FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Hermès International SCA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,339.00000 +2.00 |
1,353.00 | 1,325.50 | 1,342.50 | 62,014 |
| 19 Oct 26 |
1,337.00000 -0.50 |
1,341.50 | 1,306.50 | 1,315.00 | 82,404 |
| 16 Oct 26 |
1,337.50000 -1.00 |
1,351.00 | 1,322.50 | 1,339.00 | 63,540 |
| 15 Oct 26 |
1,338.50000 +43.00 |
1,338.50 | 1,297.00 | 1,299.00 | 120,799 |
| 14 Oct 26 |
1,295.50000 +11.00 |
1,319.00 | 1,289.25 | 1,292.00 | 80,502 |
| 13 Oct 26 |
1,284.50000 -25.50 |
1,323.00 | 1,264.50 | 1,295.00 | 108,294 |
| 12 Oct 26 |
1,310.00000 +27.00 |
1,325.50 | 1,290.50 | 1,300.00 | 82,448 |
| 09 Oct 26 |
1,283.00000 +20.50 |
1,296.00 | 1,272.50 | 1,272.50 | 80,238 |
| 08 Oct 26 |
1,262.50000 -17.50 |
1,283.00 | 1,262.50 | 1,279.50 | 78,632 |
| 07 Oct 26 |
1,280.00000 -2.00 |
1,280.00 | 1,255.00 | 1,269.00 | 92,050 |
| 06 Oct 26 |
1,282.00000 -4.00 |
1,297.50 | 1,266.50 | 1,287.00 | 76,529 |
| 05 Oct 26 |
1,286.00000 -13.50 |
1,287.50 | 1,260.00 | 1,284.00 | 115,918 |
| 02 Oct 26 |
1,299.50000 -2.00 |
1,322.00 | 1,288.50 | 1,297.00 | 124,557 |
| 01 Oct 26 |
1,301.50000 -35.00 |
1,329.00 | 1,301.50 | 1,320.50 | 106,290 |
| 30 Sep 26 |
1,336.50000 -16.00 |
1,370.00 | 1,336.50 | 1,347.50 | 104,509 |
| 29 Sep 26 |
1,352.50000 -29.00 |
1,380.50 | 1,352.00 | 1,375.50 | 74,888 |
| 28 Sep 26 |
1,381.50000 +34.00 |
1,387.50 | 1,351.00 | 1,369.00 | 81,020 |
| 25 Sep 26 |
1,347.50000 -7.00 |
1,365.00 | 1,342.00 | 1,365.00 | 78,189 |
| 24 Sep 26 |
1,354.50000 +5.00 |
1,361.50 | 1,336.00 | 1,350.00 | 92,522 |
| 23 Sep 26 |
1,349.50000 -5.50 |
1,372.00 | 1,335.50 | 1,363.50 | 75,554 |
| 22 Sep 26 |
1,355.00000 +11.00 |
1,371.00 | 1,329.00 | 1,337.50 | 102,865 |
| 21 Sep 26 |
1,344.00000 +12.50 |
1,347.00 | 1,298.50 | 1,318.50 | 114,211 |
| 18 Sep 26 |
1,331.50000 -43.50 |
1,373.50 | 1,320.00 | 1,367.00 | 265,753 |
| 17 Sep 26 |
1,375.00000 -8.00 |
1,401.00 | 1,373.50 | 1,397.50 | 74,773 |
| 16 Sep 26 |
1,383.00000 +8.00 |
1,389.00 | 1,358.50 | 1,370.00 | 91,961 |
| 15 Sep 26 |
1,375.00000 -39.00 |
1,416.00 | 1,375.00 | 1,416.00 | 86,250 |
| 14 Sep 26 |
1,414.00000 +14.50 |
1,422.50 | 1,388.00 | 1,393.00 | 81,530 |
| 11 Sep 26 |
1,399.50000 -9.50 |
1,428.00 | 1,395.00 | 1,409.00 | 85,297 |
| 10 Sep 26 |
1,409.00000 +0.00 |
1,427.00 | 1,404.00 | 1,414.50 | 65,528 |
| 09 Sep 26 |
1,409.00000 -33.50 |
1,449.50 | 1,405.50 | 1,433.00 | 109,790 |
| 08 Sep 26 |
1,442.50000 -32.50 |
1,468.50 | 1,439.50 | 1,464.50 | 66,879 |
| 07 Sep 26 |
1,475.00000 +18.00 |
1,479.50 | 1,438.50 | 1,449.00 | 49,552 |
| 04 Sep 26 |
1,457.00000 -24.50 |
1,481.50 | 1,454.50 | 1,480.00 | 101,087 |
| 03 Sep 26 |
1,481.50000 -50.50 |
1,529.50 | 1,469.50 | 1,527.00 | 143,538 |
| 02 Sep 26 |
1,532.00000 -10.50 |
1,552.50 | 1,525.00 | 1,539.50 | 79,452 |
| 01 Sep 26 |
1,542.50000 -38.50 |
1,576.00 | 1,530.50 | 1,575.00 | 93,041 |
| 31 Aug 26 |
1,581.00000 -17.00 |
1,609.00 | 1,579.50 | 1,600.00 | 911,695 |
| 28 Aug 26 |
1,598.00000 +35.00 |
1,628.50 | 1,572.75 | 1,577.50 | 94,881 |
| 27 Aug 26 |
1,563.00000 +15.50 |
1,565.50 | 1,544.00 | 1,548.00 | 81,231 |
| 26 Aug 26 |
1,547.50000 -9.00 |
1,588.50 | 1,547.50 | 1,575.50 | 74,667 |
| 25 Aug 26 |
1,556.50000 -24.00 |
1,594.00 | 1,556.50 | 1,591.00 | 64,874 |
| 24 Aug 26 |
1,580.50000 +7.50 |
1,601.00 | 1,576.00 | 1,580.00 | 65,471 |
| 21 Aug 26 |
1,573.00000 +23.50 |
1,575.50 | 1,543.50 | 1,553.50 | 63,812 |
| 20 Aug 26 |
1,549.50000 -33.00 |
1,583.50 | 1,549.50 | 1,578.00 | 95,586 |
| 19 Aug 26 |
1,582.50000 +22.00 |
1,585.50 | 1,552.00 | 1,559.00 | 64,564 |
| 18 Aug 26 |
1,560.50000 +10.50 |
1,560.50 | 1,528.50 | 1,535.00 | 78,261 |
| 17 Aug 26 |
1,550.00000 -26.00 |
1,567.00 | 1,546.50 | 1,565.00 | 72,650 |
| 14 Aug 26 |
1,576.00000 -3.50 |
1,596.50 | 1,572.50 | 1,586.50 | 65,224 |
| 13 Aug 26 |
1,579.50000 -23.50 |
1,621.00 | 1,579.50 | 1,617.50 | 61,191 |
| 12 Aug 26 |
1,603.00000 -40.50 |
1,630.50 | 1,599.50 | 1,627.50 | 79,239 |
| 11 Aug 26 |
1,643.50000 -1.00 |
1,663.50 | 1,632.50 | 1,644.50 | 53,792 |
| 10 Aug 26 |
1,644.50000 +9.00 |
1,660.50 | 1,629.00 | 1,632.00 | 55,553 |
| 07 Aug 26 |
1,635.50000 +9.50 |
1,643.50 | 1,613.00 | 1,624.00 | 73,076 |
| 06 Aug 26 |
1,626.00000 +80.00 |
1,635.00 | 1,557.00 | 1,557.00 | 132,252 |
| 05 Aug 26 |
1,546.00000 -10.00 |
1,551.50 | 1,520.00 | 1,544.50 | 84,285 |
| 04 Aug 26 |
1,556.00000 -4.50 |
1,565.50 | 1,525.00 | 1,562.00 | 82,305 |
| 03 Aug 26 |
1,560.50000 +29.00 |
1,594.00 | 1,531.50 | 1,531.50 | 84,774 |
| 31 Jul 26 |
1,531.50000 -19.00 |
1,562.50 | 1,516.00 | 1,547.50 | 112,421 |
| 30 Jul 26 |
1,550.50000 +42.00 |
1,558.50 | 1,502.50 | 1,502.50 | 133,161 |
| 29 Jul 26 |
1,508.50000 -187.00 |
1,660.50 | 1,465.50 | 1,658.00 | 427,914 |
| 28 Jul 26 |
1,695.50000 +36.50 |
1,705.00 | 1,645.00 | 1,680.00 | 94,646 |
| 27 Jul 26 |
1,659.00000 +16.00 |
1,690.50 | 1,658.50 | 1,670.00 | 75,670 |
| 24 Jul 26 |
1,643.00000 +20.50 |
1,651.00 | 1,618.50 | 1,620.50 | 50,640 |
| 23 Jul 26 |
1,622.50000 -57.00 |
1,667.50 | 1,617.00 | 1,664.00 | 80,417 |
| 22 Jul 26 |
1,679.50000 -1.50 |
1,683.00 | 1,645.00 | 1,671.00 | 78,398 |
| 21 Jul 26 |
1,681.00000 +5.00 |
1,683.00 | 1,661.50 | 1,675.00 | 52,226 |
| 20 Jul 26 |
1,676.00000 -5.00 |
1,689.50 | 1,667.50 | 1,671.50 | 56,062 |
| 17 Jul 26 |
1,681.00000 -25.00 |
1,709.00 | 1,670.00 | 1,692.00 | 66,887 |
| 16 Jul 26 |
1,706.00000 +22.50 |
1,706.00 | 1,674.00 | 1,682.00 | 74,512 |
| 15 Jul 26 |
1,683.50000 +39.00 |
1,703.00 | 1,642.50 | 1,680.50 | 80,387 |
| 14 Jul 26 |
1,644.50000 -12.50 |
1,649.00 | 1,610.50 | 1,630.00 | 67,741 |
| 13 Jul 26 |
1,657.00000 +15.50 |
1,662.00 | 1,630.00 | 1,640.00 | 78,345 |
| 10 Jul 26 |
1,641.50000 +17.00 |
1,646.00 | 1,624.00 | 1,632.00 | 91,607 |
| 09 Jul 26 |
1,624.50000 +54.00 |
1,629.00 | 1,584.50 | 1,589.00 | 70,494 |
| 08 Jul 26 |
1,570.50000 -69.50 |
1,624.00 | 1,564.50 | 1,624.00 | 96,510 |
| 07 Jul 26 |
1,640.00000 +13.50 |
1,675.50 | 1,634.00 | 1,640.00 | 58,625 |
| 06 Jul 26 |
1,626.50000 -14.50 |
1,667.50 | 1,611.50 | 1,642.00 | 60,809 |
| 03 Jul 26 |
1,641.00000 -6.00 |
1,643.50 | 1,608.00 | 1,640.00 | 59,724 |
| 02 Jul 26 |
1,647.00000 +52.00 |
1,657.00 | 1,591.50 | 1,595.00 | 73,493 |
| 01 Jul 26 |
1,595.00000 -3.00 |
1,600.50 | 1,574.00 | 1,597.00 | 79,727 |
| 30 Jun 26 |
1,598.00000 -17.50 |
1,621.00 | 1,579.00 | 1,611.00 | 80,544 |
| 29 Jun 26 |
1,615.50000 -10.50 |
1,637.00 | 1,615.00 | 1,629.50 | 73,709 |
| 26 Jun 26 |
1,626.00000 +12.50 |
1,633.00 | 1,596.50 | 1,612.00 | 66,784 |
| 25 Jun 26 |
1,613.50000 -15.50 |
1,649.50 | 1,610.00 | 1,633.00 | 72,825 |
| 24 Jun 26 |
1,629.00000 +24.00 |
1,636.50 | 1,602.50 | 1,610.50 | 75,390 |
| 23 Jun 26 |
1,605.00000 -15.00 |
1,608.00 | 1,573.00 | 1,591.00 | 87,625 |
| 22 Jun 26 |
1,620.00000 -101.50 |
1,726.00 | 1,615.00 | 1,721.00 | 162,493 |
| 19 Jun 26 |
1,721.50000 -41.50 |
1,784.50 | 1,719.50 | 1,765.00 | 130,278 |
| 18 Jun 26 |
1,763.00000 +35.50 |
1,765.00 | 1,708.00 | 1,719.50 | 98,017 |
| 17 Jun 26 |
1,727.50000 -22.00 |
1,760.00 | 1,718.00 | 1,746.00 | 92,149 |
| 16 Jun 26 |
1,749.50000 +37.50 |
1,752.50 | 1,708.50 | 1,716.00 | 85,053 |
| 15 Jun 26 |
1,712.00000 +15.00 |
1,793.00 | 1,712.00 | 1,766.00 | 108,407 |
| 12 Jun 26 |
1,697.00000 +54.00 |
1,739.00 | 1,676.00 | 1,680.50 | 126,690 |
| 11 Jun 26 |
1,643.00000 +7.50 |
1,676.50 | 1,625.00 | 1,629.50 | 83,012 |
| 10 Jun 26 |
1,635.50000 -30.00 |
1,678.50 | 1,611.50 | 1,673.50 | 110,052 |
| 09 Jun 26 |
1,665.50000 +22.00 |
1,679.50 | 1,625.50 | 1,625.50 | 88,718 |
| 08 Jun 26 |
1,643.50000 +24.50 |
1,645.00 | 1,580.00 | 1,591.00 | 95,204 |
| 05 Jun 26 |
1,619.00000 +36.50 |
1,624.50 | 1,574.00 | 1,587.50 | 108,110 |
| 04 Jun 26 |
1,582.50000 +18.50 |
1,614.50 | 1,562.00 | 1,567.00 | 80,455 |
| 03 Jun 26 |
1,564.00000 -39.50 |
1,603.00 | 1,564.00 | 1,600.00 | 95,397 |
| 02 Jun 26 |
1,603.50000 -6.00 |
1,648.00 | 1,594.50 | 1,618.00 | 73,294 |
| 01 Jun 26 |
1,609.50000 -10.50 |
1,673.00 | 1,600.50 | 1,625.00 | 116,725 |
| 29 May 26 |
1,620.00000 -14.00 |
1,673.50 | 1,620.00 | 1,655.00 | 715,403 |
| 28 May 26 |
1,634.00000 +0.00 |
1,645.50 | 1,595.50 | 1,616.50 | 77,326 |
| 27 May 26 |
1,634.00000 +37.50 |
1,674.50 | 1,608.50 | 1,610.00 | 96,017 |
| 26 May 26 |
1,596.50000 -54.00 |
1,641.00 | 1,593.00 | 1,641.00 | 66,337 |
| 25 May 26 |
1,650.50000 +45.50 |
1,655.00 | 1,615.50 | 1,624.00 | 47,801 |
| 22 May 26 |
1,605.00000 -2.50 |
1,656.00 | 1,600.00 | 1,639.00 | 60,637 |
| 21 May 26 |
1,607.50000 -14.50 |
1,623.50 | 1,585.50 | 1,620.00 | 66,800 |
| 20 May 26 |
1,622.00000 +15.00 |
1,642.00 | 1,563.50 | 1,597.50 | 70,274 |
| 19 May 26 |
1,607.00000 +27.00 |
1,621.50 | 1,574.50 | 1,585.00 | 69,265 |
| 18 May 26 |
1,580.00000 +4.50 |
1,596.50 | 1,530.00 | 1,550.00 | 79,128 |
| 15 May 26 |
1,575.50000 -18.00 |
1,598.00 | 1,571.00 | 1,578.00 | 102,920 |
| 14 May 26 |
1,593.50000 +11.00 |
1,603.00 | 1,587.00 | 1,600.00 | 60,297 |
| 13 May 26 |
1,582.50000 +3.50 |
1,583.50 | 1,551.50 | 1,575.00 | 99,183 |
| 12 May 26 |
1,579.00000 -27.50 |
1,602.00 | 1,578.50 | 1,592.50 | 78,077 |
| 11 May 26 |
1,606.50000 -54.50 |
1,663.00 | 1,598.50 | 1,661.50 | 80,954 |
| 08 May 26 |
1,661.00000 -41.00 |
1,693.00 | 1,659.50 | 1,682.50 | 63,775 |
| 07 May 26 |
1,702.00000 +30.50 |
1,749.50 | 1,679.00 | 1,691.50 | 121,548 |
| 06 May 26 |
1,671.50000 +83.50 |
1,709.00 | 1,594.00 | 1,602.50 | 124,347 |
| 05 May 26 |
1,588.00000 -0.50 |
1,621.00 | 1,570.50 | 1,581.00 | 63,280 |
| 04 May 26 |
1,588.50000 -35.00 |
1,623.50 | 1,572.50 | 1,620.00 | 98,401 |
| 30 Apr 26 |
1,623.50000 +16.00 |
1,634.00 | 1,579.00 | 1,585.00 | 98,247 |
| 29 Apr 26 |
1,607.50000 -15.00 |
1,619.50 | 1,585.00 | 1,615.00 | 62,794 |
| 28 Apr 26 |
1,622.50000 -35.50 |
1,670.00 | 1,622.50 | 1,655.00 | 72,065 |
| 27 Apr 26 |
1,658.00000 +10.00 |
1,664.50 | 1,645.00 | 1,648.00 | 87,302 |
| 24 Apr 26 |
1,648.00000 -26.00 |
1,665.50 | 1,628.00 | 1,651.00 | 84,426 |
| 23 Apr 26 |
1,674.00000 +28.50 |
1,684.50 | 1,630.50 | 1,633.00 | 106,155 |
| 22 Apr 26 |
1,645.50000 -30.50 |
1,673.50 | 1,641.00 | 1,667.50 | 76,232 |
| 21 Apr 26 |
1,676.00000 -20.00 |
1,706.50 | 1,676.00 | 1,704.00 | 55,554 |
| 20 Apr 26 |
1,696.00000 -45.00 |
1,712.50 | 1,691.00 | 1,705.00 | 94,035 |
| 17 Apr 26 |
1,741.00000 +86.50 |
1,766.00 | 1,657.50 | 1,658.00 | 156,746 |
| 16 Apr 26 |
1,654.50000 +18.00 |
1,670.50 | 1,620.50 | 1,628.50 | 154,305 |
| 15 Apr 26 |
1,636.50000 -146.50 |
1,649.25 | 1,529.00 | 1,620.00 | 351,878 |
| 14 Apr 26 |
1,783.00000 +21.00 |
1,793.50 | 1,754.00 | 1,767.50 | 81,782 |
| 13 Apr 26 |
1,762.00000 +4.50 |
1,763.00 | 1,722.50 | 1,724.50 | 73,903 |
| 10 Apr 26 |
1,757.50000 +6.00 |
1,799.50 | 1,757.50 | 1,768.00 | 102,599 |
| 09 Apr 26 |
1,751.50000 -16.50 |
1,754.00 | 1,726.50 | 1,748.00 | 96,264 |
| 08 Apr 26 |
1,768.00000 +119.50 |
1,792.00 | 1,724.50 | 1,747.50 | 150,437 |
| 07 Apr 26 |
1,648.50000 -19.00 |
1,712.00 | 1,643.00 | 1,682.00 | 75,005 |
| 02 Apr 26 |
1,667.50000 -2.00 |
1,672.00 | 1,624.50 | 1,657.00 | 70,367 |
| 01 Apr 26 |
1,669.50000 +60.50 |
1,670.50 | 1,623.50 | 1,657.00 | 111,606 |
| 31 Mar 26 |
1,609.00000 -13.00 |
1,626.50 | 1,595.00 | 1,616.00 | 107,082 |
| 30 Mar 26 |
1,622.00000 +0.50 |
1,631.00 | 1,602.50 | 1,622.50 | 68,905 |
| 27 Mar 26 |
1,621.50000 -19.50 |
1,646.50 | 1,612.50 | 1,646.00 | 75,042 |
| 26 Mar 26 |
1,641.00000 -27.50 |
1,673.50 | 1,641.00 | 1,653.50 | 82,510 |
| 25 Mar 26 |
1,668.50000 +19.00 |
1,704.50 | 1,655.50 | 1,677.50 | 87,483 |
| 24 Mar 26 |
1,649.50000 +0.00 |
1,680.00 | 1,631.00 | 1,665.00 | 108,770 |
| 23 Mar 26 |
1,649.50000 -6.50 |
1,730.00 | 1,611.00 | 1,616.00 | 177,240 |
| 20 Mar 26 |
1,656.00000 -86.00 |
1,770.00 | 1,656.00 | 1,765.00 | 291,877 |
| 19 Mar 26 |
1,742.00000 -107.50 |
1,825.50 | 1,729.00 | 1,815.00 | 136,064 |
| 18 Mar 26 |
1,849.50000 +7.00 |
1,883.50 | 1,841.50 | 1,849.00 | 90,339 |
| 17 Mar 26 |
1,842.50000 -36.50 |
1,878.50 | 1,842.50 | 1,870.00 | 67,671 |
| 16 Mar 26 |
1,879.00000 +6.00 |
1,894.00 | 1,839.00 | 1,875.00 | 77,845 |
| 13 Mar 26 |
1,873.00000 -28.00 |
1,906.00 | 1,868.00 | 1,884.50 | 62,869 |
| 12 Mar 26 |
1,901.00000 -19.50 |
1,918.50 | 1,894.00 | 1,900.00 | 76,717 |
| 11 Mar 26 |
1,920.50000 -27.50 |
1,939.00 | 1,909.00 | 1,927.00 | 62,190 |
| 10 Mar 26 |
1,948.00000 +44.00 |
1,974.00 | 1,942.00 | 1,961.00 | 86,036 |
| 09 Mar 26 |
1,904.00000 -1.50 |
1,913.00 | 1,844.50 | 1,857.50 | 90,443 |
| 06 Mar 26 |
1,905.50000 +6.00 |
1,929.50 | 1,873.00 | 1,915.00 | 92,566 |
| 05 Mar 26 |
1,899.50000 -30.50 |
1,942.00 | 1,894.00 | 1,900.50 | 75,702 |
| 04 Mar 26 |
1,930.00000 +32.50 |
1,934.00 | 1,884.00 | 1,920.00 | 57,537 |
| 03 Mar 26 |
1,897.50000 -69.50 |
1,960.00 | 1,883.50 | 1,950.00 | 93,494 |
| 02 Mar 26 |
1,967.00000 -82.00 |
2,005.00 | 1,963.00 | 1,992.00 | 78,303 |
| 27 Feb 26 |
2,049.00000 -11.00 |
2,064.00 | 2,036.00 | 2,055.00 | 83,019 |
| 26 Feb 26 |
2,060.00000 -2.00 |
2,080.00 | 2,048.00 | 2,055.00 | 42,240 |
| 25 Feb 26 |
2,062.00000 -18.00 |
2,099.00 | 2,040.00 | 2,088.00 | 61,049 |
| 24 Feb 26 |
2,080.00000 -26.00 |
2,122.00 | 2,080.00 | 2,100.00 | 42,575 |
| 23 Feb 26 |
2,106.00000 -6.00 |
2,142.00 | 2,087.00 | 2,104.00 | 56,961 |
| 20 Feb 26 |
2,112.00000 +73.00 |
2,128.00 | 2,062.00 | 2,067.00 | 68,857 |
| 19 Feb 26 |
2,039.00000 -30.00 |
2,073.00 | 2,023.00 | 2,058.00 | 50,051 |
| 18 Feb 26 |
2,069.00000 -3.00 |
2,082.00 | 2,032.00 | 2,072.00 | 56,102 |
| 17 Feb 26 |
2,072.00000 -8.00 |
2,115.00 | 2,061.00 | 2,075.00 | 43,325 |
| 16 Feb 26 |
2,080.00000 -67.00 |
2,150.00 | 2,077.00 | 2,135.00 | 35,766 |
| 13 Feb 26 |
2,147.00000 -27.00 |
2,170.00 | 2,124.00 | 2,166.00 | 67,806 |
| 12 Feb 26 |
2,174.00000 +54.00 |
2,203.00 | 2,131.00 | 2,165.00 | 80,726 |
| 11 Feb 26 |
2,120.00000 -4.00 |
2,140.00 | 2,102.00 | 2,115.00 | 55,669 |
| 10 Feb 26 |
2,124.00000 +52.00 |
2,144.00 | 2,104.00 | 2,113.00 | 61,064 |
| 09 Feb 26 |
2,072.00000 +17.00 |
2,077.00 | 2,047.00 | 2,055.00 | 51,916 |
| 06 Feb 26 |
2,055.00000 +6.00 |
2,063.00 | 2,001.00 | 2,030.00 | 49,287 |
| 05 Feb 26 |
2,049.00000 +14.00 |
2,060.00 | 2,007.00 | 2,049.00 | 54,119 |
| 04 Feb 26 |
2,035.00000 +33.00 |
2,045.00 | 2,001.00 | 2,004.00 | 49,373 |
| 03 Feb 26 |
2,002.00000 -30.00 |
2,049.00 | 1,992.50 | 2,042.00 | 63,064 |
| 02 Feb 26 |
2,032.00000 +3.00 |
2,056.00 | 2,023.00 | 2,033.00 | 58,144 |
| 30 Jan 26 |
2,029.00000 +2.00 |
2,045.00 | 2,025.00 | 2,039.00 | 75,846 |
| 29 Jan 26 |
2,027.00000 -23.00 |
2,070.00 | 2,020.00 | 2,066.00 | 59,281 |
| 28 Jan 26 |
2,050.00000 -80.00 |
2,124.00 | 2,050.00 | 2,106.00 | 96,471 |
| 27 Jan 26 |
2,130.00000 -10.00 |
2,147.00 | 2,119.00 | 2,145.00 | 55,546 |
| 26 Jan 26 |
2,140.00000 +10.00 |
2,159.00 | 2,129.00 | 2,140.00 | 42,597 |
| 23 Jan 26 |
2,130.00000 -1.00 |
2,135.00 | 2,102.00 | 2,110.00 | 56,270 |
| 22 Jan 26 |
2,131.00000 +33.00 |
2,153.00 | 2,114.00 | 2,150.00 | 60,118 |
| 21 Jan 26 |
2,098.00000 +10.00 |
2,124.00 | 2,075.00 | 2,093.00 | 59,699 |
| 20 Jan 26 |
2,088.00000 -25.00 |
2,101.00 | 2,056.00 | 2,100.00 | 73,817 |
| 19 Jan 26 |
2,113.00000 -77.00 |
2,148.00 | 2,105.00 | 2,142.00 | 68,305 |
| 16 Jan 26 |
2,190.00000 -46.00 |
2,245.00 | 2,190.00 | 2,236.00 | 71,036 |
| 15 Jan 26 |
2,236.00000 -4.00 |
2,300.00 | 2,221.00 | 2,285.00 | 80,088 |
| 14 Jan 26 |
2,240.00000 +2.00 |
2,290.00 | 2,231.00 | 2,243.00 | 89,690 |
| 13 Jan 26 |
2,238.00000 +20.00 |
2,262.00 | 2,210.00 | 2,210.00 | 52,478 |
| 12 Jan 26 |
2,218.00000 +1.00 |
2,242.00 | 2,209.00 | 2,224.00 | 43,616 |
| 09 Jan 26 |
2,217.00000 +80.00 |
2,232.00 | 2,146.00 | 2,150.00 | 92,239 |
| 08 Jan 26 |
2,137.00000 +36.00 |
2,157.00 | 2,084.00 | 2,084.00 | 53,757 |
| 07 Jan 26 |
2,101.00000 -41.00 |
2,156.00 | 2,060.00 | 2,156.00 | 64,004 |
| 06 Jan 26 |
2,142.00000 +29.00 |
2,151.00 | 2,076.00 | 2,100.00 | 56,324 |
| 05 Jan 26 |
2,113.00000 +9.00 |
2,143.00 | 2,089.00 | 2,110.00 | 51,605 |
| 02 Jan 26 |
2,104.00000 -18.00 |
2,143.00 | 2,098.00 | 2,115.00 | 42,020 |
| 31 Dec 25 |
2,122.00000 +0.00 |
2,127.00 | 2,117.00 | 2,120.00 | 17,158 |
| 30 Dec 25 |
2,122.00000 +21.00 |
2,130.00 | 2,090.00 | 2,092.00 | 33,401 |
| 29 Dec 25 |
2,101.00000 +6.00 |
2,110.00 | 2,087.00 | 2,095.00 | 32,412 |
| 24 Dec 25 |
2,095.00000 +13.00 |
2,099.00 | 2,078.00 | 2,078.00 | 8,205 |
| 23 Dec 25 |
2,082.00000 -25.00 |
2,108.00 | 2,080.00 | 2,099.00 | 36,531 |
| 22 Dec 25 |
2,107.00000 +5.00 |
2,117.00 | 2,093.00 | 2,095.00 | 36,040 |
| 19 Dec 25 |
2,102.00000 -42.00 |
2,141.00 | 2,100.00 | 2,119.00 | 96,871 |
| 18 Dec 25 |
2,144.00000 +28.00 |
2,151.00 | 2,101.00 | 2,114.00 | 61,859 |
| 17 Dec 25 |
2,116.00000 -43.00 |
2,152.00 | 2,106.00 | 2,152.00 | 52,814 |
| 16 Dec 25 |
2,159.00000 +7.00 |
2,168.00 | 2,127.00 | 2,140.00 | 58,282 |
| 15 Dec 25 |
2,152.00000 +18.00 |
2,190.00 | 2,138.00 | 2,142.00 | 54,147 |
| 12 Dec 25 |
2,134.00000 +3.00 |
2,148.00 | 2,114.00 | 2,131.00 | 53,226 |
| 11 Dec 25 |
2,131.00000 +2.00 |
2,149.00 | 2,118.00 | 2,131.00 | 48,225 |
| 10 Dec 25 |
2,129.00000 +10.00 |
2,130.00 | 2,087.00 | 2,113.00 | 61,547 |
| 09 Dec 25 |
2,119.00000 -13.00 |
2,136.00 | 2,115.00 | 2,126.00 | 53,803 |
| 08 Dec 25 |
2,132.00000 -33.00 |
2,157.00 | 2,126.00 | 2,147.00 | 67,158 |
| 05 Dec 25 |
2,165.00000 +44.00 |
2,172.00 | 2,113.00 | 2,128.00 | 79,757 |
| 04 Dec 25 |
2,121.00000 +17.00 |
2,131.00 | 2,101.00 | 2,107.00 | 58,558 |
| 03 Dec 25 |
2,104.00000 -14.00 |
2,126.00 | 2,086.00 | 2,100.00 | 43,942 |
| 02 Dec 25 |
2,118.00000 -29.00 |
2,148.00 | 2,118.00 | 2,140.00 | 41,920 |
| 01 Dec 25 |
2,147.00000 +47.00 |
2,150.00 | 2,091.00 | 2,095.00 | 50,002 |
| 28 Nov 25 |
2,100.00000 -13.00 |
2,123.00 | 2,100.00 | 2,108.00 | 53,681 |
| 27 Nov 25 |
2,113.00000 -38.00 |
2,147.00 | 2,106.00 | 2,145.00 | 26,022 |
| 26 Nov 25 |
2,151.00000 +25.00 |
2,156.00 | 2,128.00 | 2,143.00 | 44,895 |
| 25 Nov 25 |
2,126.00000 +16.00 |
2,134.00 | 2,091.00 | 2,116.00 | 38,832 |
| 24 Nov 25 |
2,110.00000 -14.00 |
2,152.00 | 2,108.00 | 2,147.00 | 80,470 |
| 21 Nov 25 |
2,124.00000 +16.00 |
2,136.00 | 2,077.00 | 2,089.00 | 48,904 |
| 20 Nov 25 |
2,108.00000 -2.00 |
2,155.00 | 2,085.00 | 2,137.00 | 40,686 |
| 19 Nov 25 |
2,110.00000 +30.00 |
2,123.00 | 2,068.00 | 2,084.00 | 45,677 |
| 18 Nov 25 |
2,080.00000 -45.00 |
2,110.00 | 2,060.00 | 2,110.00 | 53,725 |
| 17 Nov 25 |
2,125.00000 -31.00 |
2,167.00 | 2,125.00 | 2,157.00 | 36,322 |
| 14 Nov 25 |
2,156.00000 -8.00 |
2,179.00 | 2,123.00 | 2,160.00 | 44,805 |
| 13 Nov 25 |
2,164.00000 -36.00 |
2,238.00 | 2,164.00 | 2,210.00 | 55,423 |
| 12 Nov 25 |
2,200.00000 +37.00 |
2,211.00 | 2,173.00 | 2,178.00 | 65,805 |
| 11 Nov 25 |
2,163.00000 +77.00 |
2,176.00 | 2,103.00 | 2,105.00 | 45,689 |
| 10 Nov 25 |
2,086.00000 +28.00 |
2,104.00 | 2,078.00 | 2,091.00 | 46,463 |
| 07 Nov 25 |
2,058.00000 +15.00 |
2,084.00 | 2,044.00 | 2,050.00 | 45,838 |
| 06 Nov 25 |
2,043.00000 -55.00 |
2,101.00 | 2,043.00 | 2,090.00 | 42,303 |
| 05 Nov 25 |
2,098.00000 +14.00 |
2,113.00 | 2,050.00 | 2,050.00 | 41,110 |
| 04 Nov 25 |
2,084.00000 -32.00 |
2,090.00 | 2,046.00 | 2,074.00 | 49,133 |
| 03 Nov 25 |
2,116.00000 -33.00 |
2,151.00 | 2,112.00 | 2,143.00 | 46,174 |
| 31 Oct 25 |
2,149.00000 -29.00 |
2,177.00 | 2,136.00 | 2,172.00 | 48,183 |
| 30 Oct 25 |
2,178.00000 -4.00 |
2,202.00 | 2,164.00 | 2,165.00 | 42,718 |
| 29 Oct 25 |
2,182.00000 -19.00 |
2,204.00 | 2,163.00 | 2,185.00 | 38,641 |
| 28 Oct 25 |
2,201.00000 -6.00 |
2,217.00 | 2,182.00 | 2,195.00 | 40,795 |
| 27 Oct 25 |
2,207.00000 +13.00 |
2,207.00 | 2,176.00 | 2,200.00 | 39,175 |
| 24 Oct 25 |
2,194.00000 +0.00 |
2,225.00 | 2,175.00 | 2,200.00 | 40,923 |
| 23 Oct 25 |
2,194.00000 -5.00 |
2,247.00 | 2,190.00 | 2,204.00 | 52,753 |
| 22 Oct 25 |
2,199.00000 -51.00 |
2,220.00 | 2,138.00 | 2,183.00 | 118,070 |
| 21 Oct 25 |
2,250.00000 +32.00 |
2,268.00 | 2,207.00 | 2,222.00 | 93,500 |
| 20 Oct 25 |
2,218.00000 +27.00 |
2,239.00 | 2,194.00 | 2,212.00 | 57,505 |
| 17 Oct 25 |
2,191.00000 +29.00 |
2,202.00 | 2,146.00 | 2,155.00 | 57,737 |
| 16 Oct 25 |
2,162.00000 -13.00 |
2,184.00 | 2,148.00 | 2,168.00 | 56,692 |
| 15 Oct 25 |
2,175.00000 +149.00 |
2,191.00 | 2,121.00 | 2,146.00 | 103,407 |
| 14 Oct 25 |
2,026.00000 -16.00 |
2,039.00 | 2,014.00 | 2,034.00 | 53,068 |
| 13 Oct 25 |
2,042.00000 +7.00 |
2,089.00 | 2,026.00 | 2,055.00 | 65,359 |
| 10 Oct 25 |
2,035.00000 -62.00 |
2,127.00 | 2,032.00 | 2,109.00 | 90,316 |
| 09 Oct 25 |
2,097.00000 -58.00 |
2,187.00 | 2,097.00 | 2,172.00 | 58,909 |
| 08 Oct 25 |
2,155.00000 +40.00 |
2,166.00 | 2,104.00 | 2,115.00 | 38,748 |
| 07 Oct 25 |
2,115.00000 +7.00 |
2,121.00 | 2,083.00 | 2,095.00 | 53,143 |
| 06 Oct 25 |
2,108.00000 -53.00 |
2,165.00 | 2,095.00 | 2,165.00 | 48,489 |
| 03 Oct 25 |
2,161.00000 +16.00 |
2,161.00 | 2,126.00 | 2,156.00 | 48,132 |
| 02 Oct 25 |
2,145.00000 +57.00 |
2,157.00 | 2,099.00 | 2,100.00 | 54,949 |
| 01 Oct 25 |
2,088.00000 +5.00 |
2,095.00 | 2,065.00 | 2,080.00 | 56,722 |
| 30 Sep 25 |
2,083.00000 -36.00 |
2,115.00 | 2,058.00 | 2,106.00 | 71,177 |
| 29 Sep 25 |
2,119.00000 +50.00 |
2,123.00 | 2,068.00 | 2,084.00 | 48,546 |
| 26 Sep 25 |
2,069.00000 +7.00 |
2,097.00 | 2,057.00 | 2,073.00 | 44,857 |
| 25 Sep 25 |
2,062.00000 -4.00 |
2,081.00 | 2,043.00 | 2,058.00 | 46,434 |
| 24 Sep 25 |
2,066.00000 -67.00 |
2,124.00 | 2,057.00 | 2,123.00 | 59,569 |
| 23 Sep 25 |
2,133.00000 +19.00 |
2,178.00 | 2,115.00 | 2,125.00 | 55,335 |
| 22 Sep 25 |
2,114.00000 -15.00 |
2,137.00 | 2,103.00 | 2,129.00 | 35,655 |
| 19 Sep 25 |
2,129.00000 -16.00 |
2,164.00 | 2,120.00 | 2,133.00 | 102,041 |
| 18 Sep 25 |
2,145.00000 +24.00 |
2,178.00 | 2,124.00 | 2,126.00 | 55,191 |
| 17 Sep 25 |
2,121.00000 +2.00 |
2,134.00 | 2,104.00 | 2,129.00 | 42,094 |
| 16 Sep 25 |
2,119.00000 -2.00 |
2,169.00 | 2,114.00 | 2,119.00 | 57,056 |
| 15 Sep 25 |
2,121.00000 +31.00 |
2,126.00 | 2,096.00 | 2,100.00 | 37,297 |
| 12 Sep 25 |
2,090.00000 -20.00 |
2,121.00 | 2,067.00 | 2,109.00 | 46,870 |
| 11 Sep 25 |
2,110.00000 +17.00 |
2,116.00 | 2,086.00 | 2,094.00 | 45,238 |
| 10 Sep 25 |
2,093.00000 -2.00 |
2,118.50 | 2,072.00 | 2,091.00 | 42,498 |
| 09 Sep 25 |
2,095.00000 +51.00 |
2,113.00 | 2,044.00 | 2,044.00 | 65,032 |
| 08 Sep 25 |
2,044.00000 +5.00 |
2,053.00 | 2,026.00 | 2,044.00 | 29,734 |
| 05 Sep 25 |
2,039.00000 +20.00 |
2,050.00 | 1,998.00 | 2,031.00 | 60,934 |
| 04 Sep 25 |
2,019.00000 -28.00 |
2,067.00 | 2,003.00 | 2,050.00 | 52,876 |
| 03 Sep 25 |
2,047.00000 +7.00 |
2,074.00 | 2,042.00 | 2,052.00 | 50,988 |
| 02 Sep 25 |
2,040.00000 -23.00 |
2,076.00 | 2,022.00 | 2,056.00 | 65,657 |
| 01 Sep 25 |
2,063.00000 -28.00 |
2,105.00 | 2,062.00 | 2,095.00 | 41,466 |
| 29 Aug 25 |
2,091.00000 -34.00 |
2,130.00 | 2,091.00 | 2,120.00 | 40,577 |
| 28 Aug 25 |
2,125.00000 +6.00 |
2,182.00 | 2,117.00 | 2,123.00 | 60,619 |
| 27 Aug 25 |
2,119.00000 +47.00 |
2,145.00 | 2,074.00 | 2,075.00 | 55,332 |
| 26 Aug 25 |
2,072.00000 -9.00 |
2,101.00 | 2,064.00 | 2,066.00 | 76,834 |
| 25 Aug 25 |
2,081.00000 -14.00 |
2,103.00 | 2,074.00 | 2,093.00 | 34,082 |
| 22 Aug 25 |
2,095.00000 +25.00 |
2,102.00 | 2,060.00 | 2,060.00 | 44,408 |
| 21 Aug 25 |
2,070.00000 -33.00 |
2,097.00 | 2,062.00 | 2,091.00 | 43,992 |
| 20 Aug 25 |
2,103.00000 -3.00 |
2,113.00 | 2,082.00 | 2,090.00 | 42,810 |
| 19 Aug 25 |
2,106.00000 +33.00 |
2,119.00 | 2,071.00 | 2,072.00 | 46,086 |
| 18 Aug 25 |
2,073.00000 +8.00 |
2,073.00 | 2,050.00 | 2,065.00 | 46,005 |
| 15 Aug 25 |
2,065.00000 -14.00 |
2,088.00 | 2,058.00 | 2,079.00 | 53,293 |
| 14 Aug 25 |
2,079.00000 +4.00 |
2,089.00 | 2,062.00 | 2,072.00 | 44,991 |
| 13 Aug 25 |
2,075.00000 +29.00 |
2,079.00 | 2,051.00 | 2,057.00 | 47,409 |
| 12 Aug 25 |
2,046.00000 +9.00 |
2,063.00 | 2,008.00 | 2,053.00 | 68,324 |
| 11 Aug 25 |
2,037.00000 -77.00 |
2,125.00 | 2,029.00 | 2,123.00 | 77,713 |
| 08 Aug 25 |
2,114.00000 -8.00 |
2,128.00 | 2,097.00 | 2,122.00 | 34,434 |
| 07 Aug 25 |
2,122.00000 +9.00 |
2,156.00 | 2,116.00 | 2,121.00 | 52,339 |
| 06 Aug 25 |
2,113.00000 +18.00 |
2,126.00 | 2,101.00 | 2,110.00 | 43,963 |
| 05 Aug 25 |
2,095.00000 -2.00 |
2,111.00 | 2,082.00 | 2,107.00 | 56,161 |
| 04 Aug 25 |
2,097.00000 +19.00 |
2,101.00 | 2,061.00 | 2,076.00 | 58,494 |
| 01 Aug 25 |
2,078.00000 -73.00 |
2,141.00 | 2,063.00 | 2,134.00 | 109,594 |
| 31 Jul 25 |
2,151.00000 -119.00 |
2,266.00 | 2,147.00 | 2,250.00 | 111,252 |
| 30 Jul 25 |
2,270.00000 -108.00 |
2,359.00 | 2,249.00 | 2,324.00 | 95,274 |
| 29 Jul 25 |
2,378.00000 -10.00 |
2,417.00 | 2,367.00 | 2,392.00 | 38,398 |
| 28 Jul 25 |
2,388.00000 +3.00 |
2,421.00 | 2,376.00 | 2,410.00 | 34,902 |
| 25 Jul 25 |
2,385.00000 +38.00 |
2,412.00 | 2,335.00 | 2,340.00 | 50,518 |
| 24 Jul 25 |
2,347.00000 -7.00 |
2,379.00 | 2,330.00 | 2,379.00 | 41,602 |
| 23 Jul 25 |
2,354.00000 +53.00 |
2,360.00 | 2,330.00 | 2,341.00 | 55,533 |
| 22 Jul 25 |
2,301.00000 -28.00 |
2,333.00 | 2,297.00 | 2,322.00 | 38,479 |
| 21 Jul 25 |
2,329.00000 -38.00 |
2,375.00 | 2,308.00 | 2,363.00 | 42,272 |
| 18 Jul 25 |
2,367.00000 -27.00 |
2,416.00 | 2,358.00 | 2,400.00 | 39,920 |
| 17 Jul 25 |
2,394.00000 -26.00 |
2,434.00 | 2,385.00 | 2,429.00 | 49,690 |
| 16 Jul 25 |
2,420.00000 +23.00 |
2,446.00 | 2,385.00 | 2,390.00 | 45,512 |
| 15 Jul 25 |
2,397.00000 -12.00 |
2,428.00 | 2,393.00 | 2,411.00 | 28,091 |
| 14 Jul 25 |
2,409.00000 -27.00 |
2,409.00 | 2,356.00 | 2,396.00 | 42,203 |
| 11 Jul 25 |
2,436.00000 -38.00 |
2,462.00 | 2,419.00 | 2,461.00 | 42,017 |
| 10 Jul 25 |
2,474.00000 +40.00 |
2,482.00 | 2,439.00 | 2,447.00 | 51,114 |
| 09 Jul 25 |
2,434.00000 +30.00 |
2,439.00 | 2,380.00 | 2,403.00 | 59,682 |
| 08 Jul 25 |
2,404.00000 +4.00 |
2,404.00 | 2,362.00 | 2,400.00 | 48,006 |
| 07 Jul 25 |
2,400.00000 +58.00 |
2,404.00 | 2,344.00 | 2,350.00 | 37,323 |
| 04 Jul 25 |
2,342.00000 -9.00 |
2,351.00 | 2,322.00 | 2,340.00 | 41,987 |
| 03 Jul 25 |
2,351.00000 +30.00 |
2,354.00 | 2,300.50 | 2,333.00 | 50,653 |
| 02 Jul 25 |
2,321.00000 +7.00 |
2,367.00 | 2,304.00 | 2,330.00 | 56,328 |
| 01 Jul 25 |
2,314.00000 +15.00 |
2,318.00 | 2,280.00 | 2,286.00 | 36,279 |
| 30 Jun 25 |
2,299.00000 +24.00 |
2,328.00 | 2,275.00 | 2,284.00 | 57,662 |
| 27 Jun 25 |
2,275.00000 +41.00 |
2,275.00 | 2,245.00 | 2,250.00 | 51,258 |
| 26 Jun 25 |
2,234.00000 -32.00 |
2,285.00 | 2,226.00 | 2,271.00 | 41,442 |
| 25 Jun 25 |
2,266.00000 -10.00 |
2,291.00 | 2,260.00 | 2,276.00 | 47,128 |
| 24 Jun 25 |
2,276.00000 +12.00 |
2,331.00 | 2,261.00 | 2,326.00 | 74,556 |
| 23 Jun 25 |
2,264.00000 +7.00 |
2,285.00 | 2,230.00 | 2,235.00 | 36,404 |
| 20 Jun 25 |
2,257.00000 +31.00 |
2,262.00 | 2,224.00 | 2,240.00 | 115,577 |
| 19 Jun 25 |
2,226.00000 -55.00 |
2,258.00 | 2,224.00 | 2,250.00 | 50,065 |
| 18 Jun 25 |
2,281.00000 -13.00 |
2,297.00 | 2,263.00 | 2,283.00 | 48,399 |
| 17 Jun 25 |
2,294.00000 -12.00 |
2,307.00 | 2,278.00 | 2,280.00 | 38,504 |
| 16 Jun 25 |
2,306.00000 +11.00 |
2,320.00 | 2,289.00 | 2,293.00 | 47,769 |
| 13 Jun 25 |
2,295.00000 -40.00 |
2,299.00 | 2,280.00 | 2,285.00 | 64,772 |
| 12 Jun 25 |
2,335.00000 -25.00 |
2,343.00 | 2,303.00 | 2,336.00 | 42,282 |
| 11 Jun 25 |
2,360.00000 +13.00 |
2,392.00 | 2,341.00 | 2,341.00 | 71,467 |
| 10 Jun 25 |
2,347.00000 +22.00 |
2,358.00 | 2,315.00 | 2,318.00 | 51,245 |
| 09 Jun 25 |
2,325.00000 +5.00 |
2,330.00 | 2,303.00 | 2,315.00 | 54,634 |
| 06 Jun 25 |
2,320.00000 -20.00 |
2,328.00 | 2,305.00 | 2,317.00 | 52,633 |
| 05 Jun 25 |
2,340.00000 -42.00 |
2,392.00 | 2,325.00 | 2,385.00 | 66,956 |
| 04 Jun 25 |
2,382.00000 +0.00 |
2,411.00 | 2,372.00 | 2,395.00 | 52,549 |
| 03 Jun 25 |
2,382.00000 -13.00 |
2,406.00 | 2,354.00 | 2,403.00 | 72,692 |
| 02 Jun 25 |
2,395.00000 -33.00 |
2,400.00 | 2,359.00 | 2,392.00 | 50,068 |
| 30 May 25 |
2,428.00000 +45.00 |
2,433.00 | 2,376.00 | 2,383.00 | 100,742 |
| 29 May 25 |
2,383.00000 +2.00 |
2,446.00 | 2,380.00 | 2,429.00 | 44,677 |
| 28 May 25 |
2,381.00000 -3.00 |
2,407.00 | 2,377.00 | 2,386.00 | 68,415 |
| 27 May 25 |
2,384.00000 -5.00 |
2,406.00 | 2,370.00 | 2,379.00 | 52,423 |
| 26 May 25 |
2,389.00000 +16.00 |
2,410.00 | 2,375.00 | 2,405.00 | 38,747 |
| 23 May 25 |
2,373.00000 -64.00 |
2,437.00 | 2,316.00 | 2,428.00 | 95,821 |
| 22 May 25 |
2,437.00000 -59.00 |
2,488.00 | 2,406.00 | 2,478.00 | 76,789 |
| 21 May 25 |
2,496.00000 -54.00 |
2,545.00 | 2,481.00 | 2,531.00 | 68,812 |
| 20 May 25 |
2,550.00000 -9.00 |
2,565.00 | 2,519.00 | 2,564.00 | 39,309 |
| 19 May 25 |
2,559.00000 -25.00 |
2,573.00 | 2,513.00 | 2,566.00 | 49,121 |
| 16 May 25 |
2,584.00000 +17.00 |
2,606.00 | 2,563.00 | 2,575.00 | 63,454 |
| 15 May 25 |
2,567.00000 -9.00 |
2,571.00 | 2,535.00 | 2,568.00 | 45,333 |
| 14 May 25 |
2,576.00000 -20.00 |
2,603.00 | 2,547.00 | 2,603.00 | 60,813 |
| 13 May 25 |
2,596.00000 +57.00 |
2,596.00 | 2,540.00 | 2,551.00 | 72,237 |
| 12 May 25 |
2,539.00000 +86.00 |
2,574.00 | 2,489.00 | 2,490.00 | 71,330 |
| 09 May 25 |
2,453.00000 +8.00 |
2,476.00 | 2,446.00 | 2,461.00 | 53,347 |
| 08 May 25 |
2,445.00000 +32.00 |
2,466.00 | 2,420.00 | 2,437.00 | 66,116 |
| 07 May 25 |
2,413.00000 -27.00 |
2,442.00 | 2,404.00 | 2,438.00 | 54,512 |
| 06 May 25 |
2,440.00000 -27.00 |
2,468.00 | 2,410.00 | 2,463.00 | 50,459 |
| 05 May 25 |
2,467.00000 +15.00 |
2,470.00 | 2,426.00 | 2,440.00 | 43,655 |
| 02 May 25 |
2,452.00000 +61.00 |
2,460.00 | 2,381.00 | 2,400.00 | 88,081 |
| 30 Apr 25 |
2,391.00000 +5.00 |
2,397.00 | 2,359.00 | 2,394.00 | 90,402 |
| 29 Apr 25 |
2,386.00000 -9.00 |
2,422.00 | 2,378.00 | 2,404.00 | 51,938 |
| 28 Apr 25 |
2,395.00000 +14.00 |
2,407.00 | 2,381.00 | 2,385.00 | 50,049 |
| 25 Apr 25 |
2,381.00000 -4.00 |
2,423.00 | 2,370.00 | 2,411.00 | 61,085 |
| 24 Apr 25 |
2,385.00000 +27.00 |
2,393.00 | 2,331.00 | 2,363.00 | 47,340 |
| 23 Apr 25 |
2,358.00000 +52.00 |
2,404.00 | 2,307.00 | 2,322.00 | 88,805 |
| 22 Apr 25 |
2,306.00000 +19.00 |
2,310.00 | 2,235.00 | 2,306.00 | 64,050 |
| 17 Apr 25 |
2,287.00000 -76.00 |
2,346.00 | 2,264.00 | 2,279.00 | 105,292 |
| 16 Apr 25 |
2,363.00000 +8.00 |
2,368.00 | 2,299.00 | 2,336.00 | 63,564 |
| 15 Apr 25 |
2,355.00000 +5.00 |
2,355.00 | 2,291.00 | 2,300.00 | 79,022 |
| 14 Apr 25 |
2,350.00000 +63.00 |
2,355.00 | 2,310.00 | 2,324.00 | 73,879 |
| 11 Apr 25 |
2,287.00000 -1.00 |
2,324.00 | 2,248.00 | 2,315.00 | 62,531 |
| 10 Apr 25 |
2,288.00000 +66.00 |
2,380.00 | 2,274.00 | 2,362.00 | 102,706 |
| 09 Apr 25 |
2,222.00000 -18.00 |
2,255.00 | 2,162.00 | 2,171.00 | 105,796 |
| 08 Apr 25 |
2,240.00000 +105.00 |
2,267.00 | 2,151.00 | 2,185.00 | 128,635 |
| 07 Apr 25 |
2,135.00000 -138.00 |
2,277.00 | 2,097.00 | 2,135.00 | 200,686 |
| 04 Apr 25 |
2,273.00000 -66.00 |
2,343.00 | 2,238.00 | 2,334.00 | 155,101 |
| 03 Apr 25 |
2,339.00000 -85.00 |
2,376.00 | 2,321.00 | 2,370.00 | 100,729 |
| 02 Apr 25 |
2,424.00000 -1.00 |
2,444.00 | 2,411.00 | 2,430.00 | 52,601 |
| 01 Apr 25 |
2,425.00000 +14.00 |
2,434.00 | 2,404.00 | 2,426.00 | 57,555 |
| 31 Mar 25 |
2,411.00000 -25.00 |
2,432.00 | 2,392.00 | 2,410.00 | 71,333 |
| 28 Mar 25 |
2,436.00000 -38.00 |
2,470.00 | 2,413.00 | 2,460.00 | 66,544 |
| 27 Mar 25 |
2,474.00000 +2.00 |
2,479.00 | 2,443.00 | 2,458.00 | 53,446 |
| 26 Mar 25 |
2,472.00000 -40.00 |
2,525.00 | 2,462.00 | 2,525.00 | 53,148 |
| 25 Mar 25 |
2,512.00000 +14.00 |
2,512.00 | 2,475.00 | 2,499.00 | 40,431 |
| 24 Mar 25 |
2,498.00000 -15.00 |
2,540.00 | 2,473.00 | 2,530.00 | 65,148 |
| 21 Mar 25 |
2,513.00000 +5.00 |
2,513.00 | 2,475.00 | 2,500.00 | 140,223 |
| 20 Mar 25 |
2,508.00000 +20.00 |
2,521.00 | 2,478.00 | 2,488.00 | 64,699 |
| 19 Mar 25 |
2,488.00000 +42.00 |
2,500.00 | 2,432.00 | 2,435.00 | 53,749 |
| 18 Mar 25 |
2,446.00000 -40.00 |
2,492.00 | 2,437.00 | 2,483.00 | 79,617 |
| 17 Mar 25 |
2,486.00000 -23.00 |
2,514.00 | 2,467.00 | 2,509.00 | 61,384 |
| 14 Mar 25 |
2,509.00000 +35.00 |
2,541.00 | 2,465.00 | 2,476.00 | 60,810 |
| 13 Mar 25 |
2,474.00000 -29.00 |
2,528.00 | 2,455.00 | 2,482.00 | 79,678 |
| 12 Mar 25 |
2,503.00000 +30.00 |
2,546.00 | 2,469.00 | 2,498.00 | 79,474 |
| 11 Mar 25 |
2,473.00000 -22.00 |
2,527.00 | 2,454.00 | 2,500.00 | 84,863 |
| 10 Mar 25 |
2,495.00000 -29.00 |
2,548.00 | 2,478.00 | 2,542.00 | 87,553 |
| 07 Mar 25 |
2,524.00000 -64.00 |
2,565.00 | 2,505.00 | 2,560.00 | 103,291 |
| 06 Mar 25 |
2,588.00000 -84.00 |
2,691.00 | 2,574.00 | 2,690.00 | 115,129 |
| 05 Mar 25 |
2,672.00000 -10.00 |
2,727.00 | 2,657.00 | 2,713.00 | 74,961 |
| 04 Mar 25 |
2,682.00000 -53.00 |
2,710.00 | 2,658.00 | 2,709.00 | 89,145 |
| 03 Mar 25 |
2,735.00000 -2.00 |
2,758.00 | 2,706.00 | 2,735.00 | 64,174 |
| 28 Feb 25 |
2,737.00000 +23.00 |
2,737.00 | 2,677.00 | 2,683.00 | 91,603 |
| 27 Feb 25 |
2,714.00000 -11.00 |
2,714.00 | 2,673.00 | 2,700.00 | 60,698 |
| 26 Feb 25 |
2,725.00000 +16.00 |
2,741.00 | 2,699.00 | 2,725.00 | 57,516 |
| 25 Feb 25 |
2,709.00000 +15.00 |
2,724.00 | 2,683.00 | 2,689.00 | 57,716 |
| 24 Feb 25 |
2,694.00000 -55.00 |
2,749.00 | 2,678.00 | 2,749.00 | 58,284 |
| 21 Feb 25 |
2,749.00000 +17.00 |
2,761.00 | 2,729.00 | 2,733.00 | 62,655 |
| 20 Feb 25 |
2,732.00000 +9.00 |
2,739.00 | 2,687.00 | 2,691.00 | 54,082 |
| 19 Feb 25 |
2,723.00000 -83.00 |
2,797.00 | 2,706.00 | 2,790.00 | 73,531 |
| 18 Feb 25 |
2,806.00000 -3.00 |
2,827.00 | 2,780.00 | 2,816.00 | 65,469 |
| 17 Feb 25 |
2,809.00000 -30.00 |
2,858.00 | 2,803.00 | 2,825.00 | 53,852 |
| 14 Feb 25 |
2,839.00000 +23.00 |
2,957.00 | 2,813.00 | 2,926.00 | 105,651 |
| 13 Feb 25 |
2,816.00000 +59.00 |
2,816.00 | 2,765.00 | 2,770.00 | 80,087 |
| 12 Feb 25 |
2,757.00000 +8.00 |
2,766.00 | 2,701.00 | 2,754.00 | 59,663 |
| 11 Feb 25 |
2,749.00000 -1.00 |
2,774.00 | 2,740.00 | 2,749.00 | 48,559 |
| 10 Feb 25 |
2,750.00000 +44.00 |
2,756.00 | 2,695.00 | 2,703.00 | 48,424 |
| 07 Feb 25 |
2,706.00000 -53.00 |
2,760.00 | 2,701.00 | 2,758.00 | 55,430 |
| 06 Feb 25 |
2,759.00000 +36.00 |
2,771.00 | 2,726.00 | 2,745.00 | 48,539 |
| 05 Feb 25 |
2,723.00000 +6.00 |
2,730.00 | 2,694.00 | 2,700.00 | 34,853 |
| 04 Feb 25 |
2,717.00000 -3.00 |
2,733.00 | 2,695.00 | 2,721.00 | 42,776 |
| 03 Feb 25 |
2,720.00000 -4.00 |
2,735.00 | 2,658.00 | 2,665.00 | 61,748 |
| 31 Jan 25 |
2,724.00000 +22.00 |
2,746.00 | 2,698.00 | 2,699.00 | 76,214 |
| 30 Jan 25 |
2,702.00000 +21.00 |
2,702.00 | 2,671.00 | 2,695.00 | 46,027 |
| 29 Jan 25 |
2,681.00000 +19.00 |
2,684.00 | 2,621.00 | 2,630.00 | 52,547 |
| 28 Jan 25 |
2,662.00000 +0.00 |
2,684.00 | 2,651.00 | 2,658.00 | 58,488 |
| 27 Jan 25 |
2,662.00000 +0.00 |
2,669.00 | 2,619.00 | 2,642.00 | 68,816 |
| 24 Jan 25 |
2,662.00000 +23.00 |
2,708.00 | 2,645.00 | 2,701.00 | 78,721 |
| 23 Jan 25 |
2,639.00000 +22.00 |
2,642.00 | 2,602.00 | 2,628.00 | 57,850 |
| 22 Jan 25 |
2,617.00000 +55.00 |
2,617.00 | 2,547.00 | 2,558.00 | 73,169 |
| 21 Jan 25 |
2,562.00000 +64.00 |
2,565.00 | 2,491.00 | 2,491.00 | 65,852 |
| 20 Jan 25 |
2,498.00000 +8.00 |
2,509.00 | 2,482.00 | 2,492.00 | 42,121 |
| 17 Jan 25 |
2,490.00000 +10.00 |
2,506.00 | 2,465.00 | 2,466.00 | 61,321 |
| 16 Jan 25 |
2,480.00000 +116.00 |
2,513.00 | 2,454.00 | 2,469.00 | 90,694 |
| 15 Jan 25 |
2,364.00000 +5.00 |
2,378.00 | 2,325.00 | 2,350.00 | 62,591 |
| 14 Jan 25 |
2,359.00000 +6.00 |
2,391.00 | 2,358.00 | 2,390.00 | 51,235 |
| 13 Jan 25 |
2,353.00000 -14.00 |
2,365.00 | 2,331.00 | 2,357.00 | 39,706 |
| 10 Jan 25 |
2,367.00000 -10.00 |
2,401.00 | 2,358.00 | 2,377.00 | 59,915 |
| 09 Jan 25 |
2,377.00000 +7.00 |
2,387.00 | 2,349.00 | 2,363.00 | 43,505 |
| 08 Jan 25 |
2,370.00000 +5.00 |
2,373.00 | 2,329.00 | 2,350.00 | 60,592 |
| 07 Jan 25 |
2,365.00000 +27.00 |
2,382.00 | 2,333.00 | 2,334.00 | 74,513 |
| 06 Jan 25 |
2,338.00000 +101.00 |
2,348.00 | 2,260.00 | 2,268.00 | 60,741 |
| 03 Jan 25 |
2,237.00000 -64.00 |
2,301.00 | 2,224.50 | 2,301.00 | 46,862 |
| 02 Jan 25 |
2,301.00000 -21.00 |
2,321.00 | 2,250.00 | 2,315.00 | 46,252 |
| 31 Dec 24 |
2,322.00000 +17.00 |
2,322.00 | 2,294.00 | 2,296.00 | 14,490 |
| 30 Dec 24 |
2,305.00000 -9.00 |
2,318.00 | 2,295.00 | 2,300.00 | 29,788 |
| 27 Dec 24 |
2,314.00000 +16.00 |
2,323.00 | 2,298.00 | 2,298.00 | 33,918 |
| 24 Dec 24 |
2,298.00000 -4.00 |
2,310.00 | 2,298.00 | 2,310.00 | 9,375 |
| 23 Dec 24 |
2,302.00000 -2.00 |
2,311.00 | 2,289.00 | 2,296.00 | 41,513 |
| 20 Dec 24 |
2,304.00000 +9.00 |
2,315.00 | 2,262.00 | 2,286.00 | 113,963 |
| 19 Dec 24 |
2,295.00000 -17.00 |
2,303.00 | 2,269.00 | 2,275.00 | 57,941 |
| 18 Dec 24 |
2,312.00000 +9.00 |
2,321.00 | 2,293.00 | 2,315.00 | 59,777 |
| 17 Dec 24 |
2,303.00000 +34.00 |
2,313.00 | 2,252.00 | 2,254.00 | 57,429 |
| 16 Dec 24 |
2,269.00000 -5.00 |
2,288.00 | 2,249.00 | 2,250.00 | 53,992 |
| 13 Dec 24 |
2,274.00000 -10.00 |
2,309.00 | 2,263.00 | 2,270.00 | 55,503 |
| 12 Dec 24 |
2,284.00000 +27.00 |
2,304.00 | 2,257.00 | 2,296.00 | 53,155 |
| 11 Dec 24 |
2,257.00000 +23.00 |
2,275.00 | 2,208.00 | 2,217.00 | 55,578 |
| 10 Dec 24 |
2,234.00000 -44.00 |
2,271.00 | 2,227.00 | 2,255.00 | 60,544 |
| 09 Dec 24 |
2,278.00000 +19.00 |
2,309.00 | 2,270.00 | 2,285.00 | 66,301 |
| 06 Dec 24 |
2,259.00000 +71.00 |
2,277.00 | 2,182.00 | 2,185.00 | 88,440 |
| 05 Dec 24 |
2,188.00000 -12.00 |
2,220.00 | 2,175.00 | 2,199.00 | 63,220 |
| 04 Dec 24 |
2,200.00000 +9.00 |
2,207.00 | 2,187.00 | 2,193.00 | 48,604 |
| 03 Dec 24 |
2,191.00000 +28.00 |
2,210.00 | 2,163.00 | 2,168.00 | 67,938 |
| 02 Dec 24 |
2,163.00000 +98.00 |
2,163.00 | 2,063.00 | 2,067.00 | 84,494 |
| 29 Nov 24 |
2,065.00000 +25.00 |
2,069.00 | 2,028.00 | 2,029.00 | 51,166 |
| 28 Nov 24 |
2,040.00000 +0.00 |
2,060.00 | 2,032.00 | 2,043.00 | 28,285 |
| 27 Nov 24 |
2,040.00000 -23.00 |
2,067.00 | 2,028.00 | 2,050.00 | 41,481 |
| 26 Nov 24 |
2,063.00000 -8.00 |
2,094.00 | 2,038.00 | 2,052.00 | 47,372 |
| 25 Nov 24 |
2,071.00000 +51.00 |
2,081.00 | 2,046.00 | 2,046.00 | 99,469 |
| 22 Nov 24 |
2,020.00000 +33.00 |
2,027.00 | 1,977.00 | 2,000.00 | 55,124 |
| 21 Nov 24 |
1,987.00000 +7.00 |
1,992.00 | 1,957.00 | 1,966.50 | 45,161 |
| 20 Nov 24 |
1,980.00000 -19.50 |
2,014.00 | 1,977.50 | 2,013.00 | 36,805 |
| 19 Nov 24 |
1,999.50000 -18.50 |
2,025.00 | 1,968.00 | 2,015.00 | 48,018 |
| 18 Nov 24 |
2,018.00000 -16.00 |
2,042.00 | 2,006.00 | 2,039.00 | 41,656 |
| 15 Nov 24 |
2,034.00000 -11.00 |
2,051.00 | 2,022.00 | 2,027.00 | 56,085 |
| 14 Nov 24 |
2,045.00000 +42.00 |
2,048.00 | 1,981.00 | 1,995.00 | 75,060 |
| 13 Nov 24 |
2,003.00000 +24.00 |
2,005.00 | 1,968.50 | 1,975.50 | 58,949 |
| 12 Nov 24 |
1,979.00000 -70.00 |
2,027.00 | 1,960.00 | 2,019.00 | 100,865 |
| 11 Nov 24 |
2,049.00000 -19.00 |
2,096.00 | 2,049.00 | 2,086.00 | 59,186 |
| 08 Nov 24 |
2,068.00000 -89.00 |
2,159.00 | 2,056.00 | 2,158.00 | 72,574 |
| 07 Nov 24 |
2,157.00000 +64.00 |
2,171.00 | 2,078.00 | 2,097.00 | 74,979 |
| 06 Nov 24 |
2,093.00000 +14.00 |
2,149.00 | 2,076.00 | 2,080.00 | 74,349 |
| 05 Nov 24 |
2,079.00000 +8.00 |
2,085.00 | 2,054.00 | 2,080.00 | 49,543 |
| 04 Nov 24 |
2,071.00000 -10.00 |
2,111.00 | 2,065.00 | 2,078.00 | 36,832 |
| 01 Nov 24 |
2,081.00000 +7.00 |
2,090.00 | 2,069.00 | 2,071.00 | 34,609 |
| 31 Oct 24 |
2,074.00000 -30.00 |
2,107.00 | 2,056.00 | 2,094.00 | 69,153 |
| 30 Oct 24 |
2,104.00000 -28.00 |
2,125.00 | 2,073.00 | 2,110.00 | 64,756 |
| 29 Oct 24 |
2,132.00000 +7.00 |
2,164.00 | 2,126.00 | 2,129.00 | 47,644 |
| 28 Oct 24 |
2,125.00000 +20.00 |
2,162.00 | 2,114.00 | 2,124.00 | 48,457 |
| 25 Oct 24 |
2,105.00000 +22.00 |
2,111.00 | 2,075.00 | 2,095.00 | 45,849 |
| 24 Oct 24 |
2,083.00000 +22.00 |
2,132.00 | 2,080.00 | 2,123.00 | 71,823 |
| 23 Oct 24 |
2,061.00000 +0.00 |
2,077.00 | 2,033.00 | 2,045.00 | 46,681 |
| 22 Oct 24 |
2,061.00000 -5.00 |
2,080.00 | 2,046.00 | 2,068.00 | 38,899 |
| 21 Oct 24 |
2,066.00000 -23.00 |
2,104.00 | 2,062.00 | 2,081.00 | 46,939 |
| 18 Oct 24 |
2,089.00000 +22.00 |
2,114.00 | 2,075.00 | 2,075.00 | 52,602 |
| 17 Oct 24 |
2,067.00000 +11.00 |
2,096.00 | 2,054.00 | 2,059.00 | 61,193 |
| 16 Oct 24 |
2,056.00000 -28.00 |
2,075.00 | 2,006.00 | 2,016.00 | 77,653 |
| 15 Oct 24 |
2,084.00000 -39.00 |
2,123.00 | 2,082.00 | 2,109.00 | 78,671 |
| 14 Oct 24 |
2,123.00000 -9.00 |
2,140.00 | 2,079.00 | 2,127.00 | 56,756 |
| 11 Oct 24 |
2,132.00000 +17.00 |
2,136.00 | 2,090.00 | 2,111.00 | 37,631 |
| 10 Oct 24 |
2,115.00000 +0.00 |
2,122.00 | 2,097.00 | 2,110.00 | 37,547 |
| 09 Oct 24 |
2,115.00000 -34.00 |
2,149.00 | 2,110.00 | 2,149.00 | 50,345 |
| 08 Oct 24 |
2,149.00000 -13.00 |
2,149.00 | 2,080.00 | 2,104.00 | 72,352 |
| 07 Oct 24 |
2,162.00000 +24.00 |
2,172.00 | 2,131.00 | 2,149.00 | 47,520 |
| 04 Oct 24 |
2,138.00000 +1.00 |
2,157.00 | 2,118.00 | 2,127.00 | 48,301 |
| 03 Oct 24 |
2,137.00000 -17.00 |
2,148.00 | 2,102.00 | 2,141.00 | 48,903 |
| 02 Oct 24 |
2,154.00000 +7.00 |
2,194.00 | 2,145.00 | 2,160.00 | 58,921 |
| 01 Oct 24 |
2,147.00000 -59.00 |
2,198.00 | 2,130.00 | 2,196.00 | 84,562 |
| 30 Sep 24 |
2,206.00000 -26.00 |
2,251.00 | 2,200.00 | 2,222.00 | 78,443 |
| 27 Sep 24 |
2,232.00000 +15.00 |
2,277.00 | 2,198.00 | 2,261.00 | 113,186 |
| 26 Sep 24 |
2,217.00000 +185.00 |
2,223.00 | 2,106.00 | 2,107.00 | 162,053 |
| 25 Sep 24 |
2,032.00000 +23.00 |
2,048.00 | 1,991.50 | 1,995.00 | 76,147 |
| 24 Sep 24 |
2,009.00000 +74.50 |
2,026.00 | 1,987.50 | 2,001.00 | 91,125 |
| 23 Sep 24 |
1,934.50000 +4.50 |
1,934.50 | 1,895.00 | 1,915.50 | 58,859 |
| 20 Sep 24 |
1,930.00000 -62.00 |
1,975.00 | 1,919.00 | 1,975.00 | 157,406 |
| 19 Sep 24 |
1,992.00000 +83.00 |
1,996.00 | 1,938.00 | 1,951.00 | 98,138 |
| 18 Sep 24 |
1,909.00000 -17.00 |
1,933.00 | 1,906.50 | 1,925.50 | 64,332 |
| 17 Sep 24 |
1,926.00000 +30.00 |
1,934.50 | 1,907.00 | 1,914.50 | 57,219 |
| 16 Sep 24 |
1,896.00000 -20.00 |
1,920.00 | 1,888.00 | 1,909.00 | 53,678 |
| 13 Sep 24 |
1,916.00000 +0.00 |
1,933.50 | 1,910.50 | 1,921.50 | 49,707 |
| 12 Sep 24 |
1,916.00000 +12.00 |
1,940.50 | 1,908.00 | 1,930.00 | 46,877 |
| 11 Sep 24 |
1,904.00000 +8.00 |
1,929.50 | 1,892.50 | 1,900.00 | 57,163 |
| 10 Sep 24 |
1,896.00000 -8.50 |
1,929.00 | 1,890.50 | 1,901.00 | 57,943 |
| 09 Sep 24 |
1,904.50000 -5.00 |
1,921.50 | 1,897.00 | 1,908.50 | 61,315 |
| 06 Sep 24 |
1,909.50000 -38.00 |
1,953.00 | 1,903.50 | 1,944.00 | 89,654 |
| 05 Sep 24 |
1,947.50000 -133.50 |
2,067.00 | 1,932.50 | 2,067.00 | 147,404 |
| 04 Sep 24 |
2,081.00000 -83.00 |
2,145.00 | 2,074.00 | 2,128.00 | 69,870 |
| 03 Sep 24 |
2,164.00000 +1.00 |
2,187.00 | 2,162.00 | 2,172.00 | 37,723 |
| 02 Sep 24 |
2,163.00000 -6.00 |
2,163.00 | 2,124.00 | 2,161.00 | 34,331 |
| 30 Aug 24 |
2,169.00000 +9.00 |
2,201.00 | 2,160.00 | 2,160.00 | 60,933 |
| 29 Aug 24 |
2,160.00000 +38.00 |
2,160.00 | 2,123.00 | 2,123.00 | 32,047 |
| 28 Aug 24 |
2,122.00000 -11.00 |
2,148.00 | 2,118.00 | 2,138.00 | 45,910 |
| 27 Aug 24 |
2,133.00000 -59.00 |
2,199.00 | 2,133.00 | 2,198.00 | 44,041 |
| 26 Aug 24 |
2,192.00000 -3.00 |
2,211.00 | 2,188.00 | 2,194.00 | 21,354 |
| 23 Aug 24 |
2,195.00000 -4.00 |
2,201.00 | 2,170.00 | 2,197.00 | 30,359 |
| 22 Aug 24 |
2,199.00000 +4.00 |
2,218.00 | 2,195.00 | 2,198.00 | 28,651 |
| 21 Aug 24 |
2,195.00000 +24.00 |
2,200.00 | 2,174.00 | 2,174.00 | 38,244 |
| 20 Aug 24 |
2,171.00000 +18.00 |
2,194.00 | 2,159.00 | 2,159.00 | 53,350 |
| 19 Aug 24 |
2,153.00000 +32.00 |
2,162.00 | 2,110.00 | 2,110.00 | 50,789 |
| 16 Aug 24 |
2,121.00000 +3.00 |
2,139.00 | 2,115.00 | 2,127.00 | 54,291 |
| 15 Aug 24 |
2,118.00000 +41.00 |
2,125.00 | 2,067.00 | 2,077.00 | 60,414 |
| 14 Aug 24 |
2,077.00000 +42.00 |
2,077.00 | 2,043.00 | 2,048.00 | 81,243 |
| 13 Aug 24 |
2,035.00000 +29.00 |
2,035.00 | 1,988.00 | 2,019.00 | 61,847 |
| 12 Aug 24 |
2,006.00000 -10.00 |
2,027.00 | 1,999.00 | 2,018.00 | 37,675 |
| 09 Aug 24 |
2,016.00000 +13.00 |
2,031.00 | 2,001.00 | 2,006.00 | 45,431 |
| 08 Aug 24 |
2,003.00000 +1.00 |
2,004.00 | 1,958.50 | 2,000.00 | 50,338 |
| 07 Aug 24 |
2,002.00000 +42.00 |
2,010.00 | 1,960.00 | 1,975.00 | 68,613 |
| 06 Aug 24 |
1,960.00000 +7.00 |
1,985.00 | 1,940.00 | 1,952.50 | 74,740 |
| 05 Aug 24 |
1,953.00000 -7.50 |
1,959.00 | 1,899.50 | 1,939.00 | 86,498 |
| 02 Aug 24 |
1,960.50000 -49.50 |
2,004.00 | 1,954.00 | 1,991.00 | 80,574 |
| 01 Aug 24 |
2,010.00000 -13.00 |
2,024.00 | 1,983.50 | 2,004.00 | 68,911 |
| 31 Jul 24 |
2,023.00000 -5.00 |
2,044.00 | 2,016.00 | 2,039.00 | 75,201 |
| 30 Jul 24 |
2,028.00000 +2.00 |
2,037.00 | 2,010.00 | 2,024.00 | 41,150 |
| 29 Jul 24 |
2,026.00000 -49.00 |
2,077.00 | 2,007.00 | 2,072.00 | 67,719 |
| 26 Jul 24 |
2,075.00000 +68.00 |
2,111.00 | 2,014.00 | 2,014.00 | 121,335 |
| 25 Jul 24 |
2,007.00000 -32.00 |
2,029.00 | 1,997.00 | 2,004.00 | 80,328 |
| 24 Jul 24 |
2,039.00000 -43.00 |
2,066.00 | 2,011.00 | 2,020.00 | 73,396 |
| 23 Jul 24 |
2,082.00000 -3.00 |
2,101.00 | 2,066.00 | 2,081.00 | 37,015 |
| 22 Jul 24 |
2,085.00000 +23.00 |
2,127.00 | 2,065.00 | 2,071.00 | 52,900 |
| 19 Jul 24 |
2,062.00000 -5.00 |
2,079.00 | 2,039.00 | 2,070.00 | 80,471 |
| 18 Jul 24 |
2,067.00000 +2.00 |
2,093.00 | 2,053.00 | 2,085.00 | 39,312 |
| 17 Jul 24 |
2,065.00000 +0.00 |
2,094.00 | 2,048.00 | 2,069.00 | 56,495 |
| 16 Jul 24 |
2,065.00000 -49.00 |
2,111.00 | 2,064.00 | 2,094.00 | 56,288 |
| 15 Jul 24 |
2,114.00000 -56.00 |
2,158.00 | 2,106.00 | 2,150.00 | 45,193 |
| 12 Jul 24 |
2,170.00000 +53.00 |
2,181.00 | 2,119.00 | 2,120.00 | 63,463 |
| 11 Jul 24 |
2,117.00000 +31.00 |
2,127.00 | 2,094.00 | 2,102.00 | 51,256 |
| 10 Jul 24 |
2,086.00000 +25.00 |
2,091.00 | 2,048.00 | 2,070.00 | 41,669 |
| 09 Jul 24 |
2,061.00000 -28.00 |
2,100.00 | 2,057.00 | 2,083.00 | 53,170 |
| 08 Jul 24 |
2,089.00000 -27.00 |
2,136.00 | 2,088.00 | 2,106.00 | 55,227 |
| 05 Jul 24 |
2,116.00000 -6.00 |
2,140.00 | 2,106.00 | 2,130.00 | 35,577 |
| 04 Jul 24 |
2,122.00000 +5.00 |
2,137.00 | 2,109.00 | 2,130.00 | 29,036 |
| 03 Jul 24 |
2,117.00000 +15.00 |
2,148.00 | 2,107.00 | 2,124.00 | 55,044 |
| 02 Jul 24 |
2,102.00000 +0.00 |
2,107.00 | 2,084.00 | 2,100.00 | 58,790 |
| 01 Jul 24 |
2,102.00000 -38.00 |
2,194.00 | 2,102.00 | 2,185.00 | 61,090 |
| 28 Jun 24 |
2,140.00000 -33.00 |
2,168.00 | 2,137.00 | 2,167.00 | 60,771 |
| 27 Jun 24 |
2,173.00000 -28.00 |
2,211.00 | 2,169.00 | 2,195.00 | 44,872 |
| 26 Jun 24 |
2,201.00000 -8.00 |
2,224.00 | 2,174.00 | 2,218.00 | 54,662 |
| 25 Jun 24 |
2,209.00000 +31.00 |
2,218.00 | 2,162.00 | 2,170.00 | 50,139 |
| 24 Jun 24 |
2,178.00000 +17.00 |
2,192.00 | 2,161.00 | 2,165.00 | 42,462 |
| 21 Jun 24 |
2,161.00000 -9.00 |
2,197.00 | 2,150.00 | 2,168.00 | 146,161 |
| 20 Jun 24 |
2,170.00000 +43.00 |
2,187.00 | 2,127.00 | 2,135.00 | 69,114 |
| 19 Jun 24 |
2,127.00000 +8.00 |
2,128.00 | 2,102.00 | 2,119.00 | 38,921 |
| 18 Jun 24 |
2,119.00000 -6.00 |
2,148.00 | 2,105.00 | 2,144.00 | 41,545 |
| 17 Jun 24 |
2,125.00000 +13.00 |
2,125.00 | 2,087.00 | 2,115.00 | 46,388 |
| 14 Jun 24 |
2,112.00000 -56.00 |
2,163.00 | 2,084.00 | 2,159.00 | 92,667 |
| 13 Jun 24 |
2,168.00000 +12.00 |
2,180.00 | 2,143.00 | 2,156.00 | 59,522 |
| 12 Jun 24 |
2,156.00000 +26.00 |
2,160.00 | 2,107.00 | 2,123.00 | 53,485 |
| 11 Jun 24 |
2,130.00000 -9.00 |
2,155.00 | 2,124.00 | 2,151.00 | 72,047 |
| 10 Jun 24 |
2,139.00000 -62.00 |
2,168.00 | 2,107.00 | 2,153.00 | 101,021 |
| 07 Jun 24 |
2,201.00000 -9.00 |
2,220.00 | 2,158.00 | 2,213.00 | 63,458 |
| 06 Jun 24 |
2,210.00000 -7.00 |
2,250.00 | 2,209.00 | 2,226.00 | 51,403 |
| 05 Jun 24 |
2,217.00000 +54.00 |
2,219.00 | 2,169.00 | 2,181.00 | 37,857 |
| 04 Jun 24 |
2,163.00000 -7.00 |
2,184.00 | 2,152.00 | 2,169.00 | 44,079 |
| 03 Jun 24 |
2,170.00000 -6.00 |
2,195.00 | 2,160.00 | 2,190.00 | 34,377 |
| 31 May 24 |
2,176.00000 +5.00 |
2,178.00 | 2,158.00 | 2,166.00 | 98,421 |
| 30 May 24 |
2,171.00000 +23.00 |
2,175.00 | 2,143.00 | 2,148.00 | 40,931 |
| 29 May 24 |
2,148.00000 -32.00 |
2,176.00 | 2,141.00 | 2,175.00 | 58,145 |
| 28 May 24 |
2,180.00000 -20.00 |
2,222.00 | 2,173.00 | 2,218.00 | 44,842 |
| 27 May 24 |
2,200.00000 +20.00 |
2,203.00 | 2,178.00 | 2,187.00 | 31,806 |
| 24 May 24 |
2,180.00000 -8.00 |
2,196.00 | 2,159.00 | 2,179.00 | 52,372 |
| 23 May 24 |
2,188.00000 +4.00 |
2,202.00 | 2,163.00 | 2,187.00 | 59,213 |
| 22 May 24 |
2,184.00000 -97.00 |
2,270.00 | 2,177.00 | 2,265.00 | 78,680 |
| 21 May 24 |
2,281.00000 -20.00 |
2,313.00 | 2,276.00 | 2,296.00 | 31,533 |
| 20 May 24 |
2,301.00000 +6.00 |
2,318.00 | 2,286.00 | 2,294.00 | 33,834 |
| 17 May 24 |
2,295.00000 +12.00 |
2,301.00 | 2,269.00 | 2,275.00 | 45,118 |
| 16 May 24 |
2,283.00000 -3.00 |
2,292.00 | 2,270.00 | 2,282.00 | 33,315 |
| 15 May 24 |
2,286.00000 -14.00 |
2,303.00 | 2,235.00 | 2,300.00 | 70,229 |
| 14 May 24 |
2,300.00000 +15.00 |
2,303.00 | 2,271.00 | 2,289.00 | 38,414 |
| 13 May 24 |
2,285.00000 -11.00 |
2,314.00 | 2,277.00 | 2,306.00 | 29,879 |
| 10 May 24 |
2,296.00000 -7.00 |
2,341.00 | 2,296.00 | 2,339.00 | 46,845 |
| 09 May 24 |
2,303.00000 -2.00 |
2,306.00 | 2,272.00 | 2,296.00 | 30,490 |
| 08 May 24 |
2,305.00000 +11.00 |
2,322.00 | 2,287.00 | 2,294.00 | 36,562 |
| 07 May 24 |
2,294.00000 +20.00 |
2,299.00 | 2,250.00 | 2,287.00 | 44,432 |
| 06 May 24 |
2,274.00000 -11.00 |
2,292.00 | 2,264.00 | 2,287.00 | 21,223 |
| 03 May 24 |
2,285.00000 +45.00 |
2,303.00 | 2,251.00 | 2,260.00 | 45,855 |
| 02 May 24 |
2,240.00000 -11.00 |
2,260.00 | 2,228.00 | 2,234.00 | 43,476 |
| 30 Apr 24 |
2,251.00000 -47.00 |
2,303.00 | 2,245.00 | 2,300.00 | 71,927 |
| 29 Apr 24 |
2,298.00000 -52.00 |
2,355.00 | 2,298.00 | 2,352.00 | 33,524 |
| 26 Apr 24 |
2,350.00000 +53.00 |
2,356.00 | 2,291.00 | 2,332.00 | 50,763 |
| 25 Apr 24 |
2,297.00000 -56.00 |
2,383.00 | 2,226.00 | 2,380.00 | 82,620 |
| 24 Apr 24 |
2,353.00000 -2.00 |
2,386.00 | 2,330.00 | 2,332.00 | 59,346 |
| 23 Apr 24 |
2,355.00000 +45.00 |
2,360.00 | 2,318.00 | 2,330.00 | 36,349 |
| 22 Apr 24 |
2,310.00000 -10.00 |
2,344.00 | 2,298.00 | 2,337.00 | 27,465 |
| 19 Apr 24 |
2,320.00000 -5.00 |
2,334.00 | 2,297.00 | 2,317.00 | 62,856 |
| 18 Apr 24 |
2,325.00000 -17.00 |
2,361.00 | 2,302.00 | 2,347.00 | 52,570 |
| 17 Apr 24 |
2,342.00000 +53.00 |
2,367.00 | 2,306.00 | 2,331.00 | 59,097 |
| 16 Apr 24 |
2,289.00000 -14.00 |
2,303.00 | 2,258.00 | 2,259.00 | 42,203 |
| 15 Apr 24 |
2,303.00000 +33.00 |
2,327.00 | 2,280.00 | 2,280.00 | 40,301 |
| 12 Apr 24 |
2,270.00000 -22.00 |
2,325.00 | 2,247.00 | 2,317.00 | 50,392 |
| 11 Apr 24 |
2,292.00000 +11.00 |
2,306.00 | 2,268.00 | 2,270.00 | 32,449 |
| 10 Apr 24 |
2,281.00000 -1.00 |
2,300.00 | 2,233.00 | 2,298.00 | 61,552 |
| 09 Apr 24 |
2,282.00000 -57.00 |
2,330.00 | 2,271.00 | 2,324.00 | 62,896 |
| 08 Apr 24 |
2,339.00000 -6.00 |
2,366.00 | 2,334.00 | 2,345.00 | 42,536 |
| 05 Apr 24 |
2,345.00000 -39.00 |
2,360.00 | 2,329.00 | 2,345.00 | 47,432 |
| 04 Apr 24 |
2,384.00000 -11.00 |
2,400.00 | 2,377.00 | 2,388.00 | 32,718 |
| 03 Apr 24 |
2,395.00000 +34.00 |
2,399.00 | 2,364.00 | 2,364.00 | 54,389 |
| 02 Apr 24 |
2,361.00000 -5.00 |
2,403.00 | 2,340.00 | 2,366.00 | 45,292 |
| 28 Mar 24 |
2,366.00000 -22.00 |
2,413.00 | 2,358.50 | 2,395.00 | 55,310 |
| 27 Mar 24 |
2,388.00000 +1.00 |
2,413.50 | 2,373.00 | 2,387.00 | 41,909 |
| 26 Mar 24 |
2,387.00000 -16.00 |
2,421.50 | 2,385.00 | 2,409.00 | 55,051 |
| 25 Mar 24 |
2,403.00000 +17.00 |
2,409.50 | 2,353.00 | 2,386.00 | 47,100 |
| 22 Mar 24 |
2,386.00000 -24.50 |
2,394.00 | 2,355.00 | 2,388.50 | 56,539 |
| 21 Mar 24 |
2,410.50000 +5.50 |
2,436.00 | 2,384.00 | 2,430.00 | 40,199 |
| 20 Mar 24 |
2,405.00000 +0.50 |
2,409.50 | 2,339.50 | 2,343.00 | 49,595 |
| 19 Mar 24 |
2,404.50000 +27.00 |
2,404.50 | 2,348.50 | 2,369.50 | 36,896 |
| 18 Mar 24 |
2,377.50000 -12.50 |
2,394.00 | 2,360.00 | 2,390.00 | 31,830 |
| 15 Mar 24 |
2,390.00000 -2.50 |
2,421.00 | 2,376.50 | 2,391.50 | 103,576 |
| 14 Mar 24 |
2,392.50000 +35.00 |
2,416.50 | 2,371.00 | 2,371.00 | 59,971 |
| 13 Mar 24 |
2,357.50000 +26.00 |
2,362.00 | 2,328.50 | 2,331.50 | 41,593 |
| 12 Mar 24 |
2,331.50000 +27.00 |
2,334.50 | 2,287.00 | 2,313.50 | 34,614 |
| 11 Mar 24 |
2,304.50000 -8.50 |
2,306.50 | 2,285.00 | 2,291.50 | 26,235 |
| 08 Mar 24 |
2,313.00000 -2.00 |
2,333.00 | 2,308.00 | 2,313.50 | 35,192 |
| 07 Mar 24 |
2,315.00000 +43.50 |
2,316.00 | 2,247.00 | 2,255.00 | 51,143 |
| 06 Mar 24 |
2,271.50000 +5.00 |
2,277.00 | 2,248.00 | 2,258.00 | 31,212 |
| 05 Mar 24 |
2,266.50000 -33.50 |
2,296.00 | 2,259.00 | 2,291.50 | 40,941 |
| 04 Mar 24 |
2,300.00000 -8.00 |
2,300.00 | 2,269.00 | 2,300.00 | 38,313 |
| 01 Mar 24 |
2,308.00000 -5.00 |
2,323.50 | 2,289.50 | 2,306.00 | 32,092 |
| 29 Feb 24 |
2,313.00000 -3.50 |
2,342.50 | 2,306.50 | 2,327.50 | 79,028 |
| 28 Feb 24 |
2,316.50000 +19.50 |
2,320.50 | 2,295.00 | 2,300.00 | 36,899 |
| 27 Feb 24 |
2,297.00000 +2.50 |
2,309.00 | 2,277.00 | 2,297.00 | 39,769 |
| 26 Feb 24 |
2,294.50000 -6.50 |
2,309.00 | 2,280.00 | 2,285.00 | 40,278 |
| 23 Feb 24 |
2,301.00000 +31.00 |
2,308.50 | 2,271.00 | 2,275.00 | 52,798 |
| 22 Feb 24 |
2,270.00000 +41.50 |
2,279.00 | 2,241.00 | 2,244.00 | 63,076 |
| 21 Feb 24 |
2,228.50000 +9.00 |
2,242.00 | 2,220.00 | 2,226.50 | 38,595 |
| 20 Feb 24 |
2,219.50000 +7.00 |
2,229.00 | 2,202.00 | 2,213.50 | 36,334 |
| 19 Feb 24 |
2,212.50000 +13.50 |
2,219.00 | 2,175.00 | 2,188.50 | 29,116 |
| 16 Feb 24 |
2,199.00000 +11.00 |
2,228.00 | 2,192.50 | 2,192.50 | 50,478 |
| 15 Feb 24 |
2,188.00000 +43.50 |
2,212.00 | 2,168.00 | 2,174.00 | 59,176 |
| 14 Feb 24 |
2,144.50000 +13.00 |
2,161.00 | 2,111.00 | 2,116.00 | 38,672 |
| 13 Feb 24 |
2,131.50000 -54.00 |
2,187.50 | 2,112.50 | 2,183.50 | 60,744 |
| 12 Feb 24 |
2,185.50000 +11.00 |
2,206.00 | 2,173.00 | 2,174.00 | 65,211 |
| 09 Feb 24 |
2,174.50000 +99.50 |
2,205.50 | 2,135.00 | 2,158.00 | 104,489 |
| 08 Feb 24 |
2,075.00000 +37.00 |
2,105.00 | 2,037.50 | 2,045.00 | 78,711 |
| 07 Feb 24 |
2,038.00000 +20.50 |
2,045.00 | 2,022.50 | 2,045.00 | 44,872 |
| 06 Feb 24 |
2,017.50000 -8.00 |
2,041.00 | 1,996.20 | 2,039.00 | 34,863 |
| 05 Feb 24 |
2,025.50000 +2.50 |
2,038.50 | 2,014.50 | 2,021.50 | 46,547 |
| 02 Feb 24 |
2,023.00000 +41.00 |
2,035.50 | 1,995.40 | 1,996.00 | 67,303 |
| 01 Feb 24 |
1,982.00000 +24.20 |
1,982.00 | 1,945.40 | 1,947.00 | 38,003 |
| 31 Jan 24 |
1,957.80005 -10.80 |
1,976.00 | 1,949.40 | 1,968.40 | 48,806 |
| 30 Jan 24 |
1,968.59998 +2.00 |
1,978.40 | 1,964.20 | 1,972.00 | 43,355 |
| 29 Jan 24 |
1,966.59998 +0.40 |
1,968.60 | 1,947.00 | 1,948.00 | 58,794 |
| 26 Jan 24 |
1,966.19995 +122.20 |
1,966.20 | 1,887.60 | 1,898.00 | 96,880 |
| 25 Jan 24 |
1,844.00000 +12.20 |
1,852.00 | 1,830.00 | 1,832.00 | 37,363 |
| 24 Jan 24 |
1,831.80005 +22.40 |
1,834.40 | 1,817.60 | 1,827.40 | 41,259 |
| 23 Jan 24 |
1,809.40002 -26.60 |
1,855.20 | 1,809.40 | 1,854.20 | 51,298 |
| 22 Jan 24 |
1,836.00000 +3.20 |
1,855.40 | 1,825.60 | 1,849.00 | 37,138 |
| 19 Jan 24 |
1,832.80005 -9.00 |
1,849.80 | 1,819.40 | 1,844.80 | 39,649 |
| 18 Jan 24 |
1,841.80005 +31.80 |
1,859.00 | 1,825.00 | 1,854.00 | 49,700 |
| 17 Jan 24 |
1,810.00000 -15.40 |
1,817.60 | 1,788.80 | 1,804.00 | 78,083 |
| 16 Jan 24 |
1,825.40002 -8.00 |
1,827.00 | 1,812.40 | 1,821.00 | 35,665 |
| 15 Jan 24 |
1,833.40002 -3.40 |
1,850.20 | 1,828.40 | 1,843.00 | 30,208 |
| 12 Jan 24 |
1,836.80005 +0.20 |
1,851.60 | 1,808.20 | 1,825.00 | 65,230 |
| 11 Jan 24 |
1,836.59998 -17.40 |
1,887.40 | 1,836.60 | 1,886.00 | 64,684 |
| 10 Jan 24 |
1,854.00000 +27.80 |
1,854.80 | 1,832.20 | 1,832.60 | 45,674 |
| 09 Jan 24 |
1,826.19995 -10.00 |
1,851.00 | 1,823.00 | 1,840.00 | 45,676 |
| 08 Jan 24 |
1,836.19995 +16.40 |
1,836.20 | 1,813.40 | 1,820.00 | 48,177 |
| 05 Jan 24 |
1,819.80005 -30.80 |
1,839.20 | 1,812.40 | 1,839.20 | 64,898 |
| 04 Jan 24 |
1,850.59998 -10.60 |
1,868.20 | 1,848.00 | 1,855.00 | 63,252 |
| 03 Jan 24 |
1,861.19995 -36.20 |
1,895.80 | 1,846.80 | 1,889.60 | 48,112 |
| 02 Jan 24 |
1,897.40002 -21.40 |
1,928.00 | 1,884.60 | 1,927.40 | 49,928 |
| 29 Dec 23 |
1,918.80005 +8.00 |
1,932.00 | 1,914.00 | 1,921.80 | 24,471 |
| 28 Dec 23 |
1,910.80005 -18.80 |
1,940.80 | 1,908.60 | 1,936.80 | 35,291 |
| 27 Dec 23 |
1,929.59998 -11.60 |
1,954.80 | 1,929.60 | 1,941.20 | 39,591 |
| 22 Dec 23 |
1,941.19995 -51.00 |
1,970.60 | 1,934.20 | 1,960.20 | 57,612 |
| 21 Dec 23 |
1,992.19995 -6.80 |
2,000.50 | 1,980.20 | 1,992.60 | 40,316 |
| 20 Dec 23 |
1,999.00000 +2.40 |
2,007.00 | 1,969.20 | 1,993.60 | 41,240 |
| 19 Dec 23 |
1,996.59998 -0.20 |
1,997.00 | 1,967.40 | 1,995.20 | 48,454 |
| 18 Dec 23 |
1,996.80005 -26.70 |
2,025.50 | 1,979.00 | 2,017.50 | 46,472 |
| 15 Dec 23 |
2,023.50000 +6.50 |
2,048.00 | 2,018.00 | 2,031.50 | 109,634 |
| 14 Dec 23 |
2,017.00000 -10.00 |
2,063.50 | 2,009.00 | 2,050.00 | 77,484 |
| 13 Dec 23 |
2,027.00000 +17.50 |
2,043.50 | 2,006.50 | 2,009.00 | 55,309 |
| 12 Dec 23 |
2,009.50000 +11.70 |
2,027.50 | 1,997.60 | 2,000.00 | 54,013 |
| 11 Dec 23 |
1,997.80005 +15.40 |
1,997.80 | 1,975.00 | 1,981.80 | 52,316 |
| 08 Dec 23 |
1,982.40002 +29.00 |
1,990.80 | 1,952.40 | 1,953.20 | 56,295 |
| 07 Dec 23 |
1,953.40002 -3.80 |
1,958.80 | 1,940.00 | 1,949.20 | 34,071 |
| 06 Dec 23 |
1,957.19995 +24.00 |
1,966.80 | 1,930.60 | 1,941.80 | 39,920 |
| 05 Dec 23 |
1,933.19995 +15.80 |
1,943.60 | 1,910.00 | 1,910.00 | 55,809 |
| 04 Dec 23 |
1,917.40002 +2.20 |
1,927.40 | 1,902.00 | 1,910.00 | 30,488 |
| 01 Dec 23 |
1,915.19995 +11.00 |
1,923.60 | 1,906.00 | 1,909.20 | 44,098 |
| 30 Nov 23 |
1,904.19995 +7.20 |
1,905.00 | 1,870.20 | 1,900.00 | 122,544 |
| 29 Nov 23 |
1,897.00000 -14.80 |
1,920.80 | 1,886.40 | 1,910.60 | 40,039 |
| 28 Nov 23 |
1,911.80005 -39.20 |
1,937.40 | 1,898.00 | 1,937.00 | 52,562 |
| 27 Nov 23 |
1,951.00000 -0.20 |
1,960.00 | 1,943.80 | 1,951.00 | 29,733 |
| 24 Nov 23 |
1,951.19995 -8.60 |
1,953.80 | 1,937.40 | 1,949.80 | 36,182 |
| 23 Nov 23 |
1,959.80005 -14.20 |
1,981.40 | 1,959.80 | 1,971.00 | 31,632 |
| 22 Nov 23 |
1,974.00000 +23.80 |
1,979.20 | 1,958.80 | 1,962.00 | 38,509 |
| 21 Nov 23 |
1,950.19995 +8.60 |
1,960.80 | 1,937.40 | 1,941.40 | 38,590 |
| 20 Nov 23 |
1,941.59998 +17.00 |
1,948.60 | 1,921.20 | 1,922.20 | 35,341 |
| 17 Nov 23 |
1,924.59998 +1.60 |
1,933.20 | 1,909.40 | 1,923.80 | 72,551 |
| 16 Nov 23 |
1,923.00000 -8.00 |
1,940.40 | 1,915.20 | 1,921.40 | 49,987 |
| 15 Nov 23 |
1,931.00000 +20.60 |
1,950.00 | 1,916.60 | 1,918.00 | 56,093 |
| 14 Nov 23 |
1,910.40002 +52.40 |
1,924.80 | 1,849.40 | 1,853.20 | 70,301 |
| 13 Nov 23 |
1,858.00000 +12.60 |
1,866.20 | 1,845.80 | 1,852.80 | 39,524 |
| 10 Nov 23 |
1,845.40002 -29.20 |
1,864.00 | 1,815.20 | 1,858.00 | 52,782 |
| 09 Nov 23 |
1,874.59998 +23.60 |
1,882.00 | 1,840.00 | 1,847.00 | 52,528 |
| 08 Nov 23 |
1,851.00000 +36.40 |
1,874.60 | 1,811.00 | 1,815.60 | 54,691 |
| 07 Nov 23 |
1,814.59998 +2.20 |
1,822.20 | 1,803.20 | 1,804.00 | 36,057 |
| 06 Nov 23 |
1,812.40002 -2.20 |
1,834.80 | 1,792.80 | 1,825.60 | 47,444 |
| 03 Nov 23 |
1,814.59998 -4.60 |
1,839.60 | 1,814.40 | 1,832.40 | 52,808 |
| 02 Nov 23 |
1,819.19995 +45.40 |
1,837.20 | 1,784.80 | 1,791.80 | 55,717 |
| 01 Nov 23 |
1,773.80005 +14.20 |
1,779.00 | 1,743.40 | 1,766.80 | 38,632 |
| 31 Oct 23 |
1,759.59998 +7.20 |
1,778.80 | 1,751.40 | 1,757.20 | 60,100 |
| 30 Oct 23 |
1,752.40002 +3.60 |
1,769.80 | 1,745.80 | 1,751.60 | 40,476 |
| 27 Oct 23 |
1,748.80005 +10.00 |
1,774.40 | 1,733.20 | 1,749.60 | 49,506 |
| 26 Oct 23 |
1,738.80005 -37.60 |
1,760.00 | 1,736.40 | 1,750.80 | 53,557 |
| 25 Oct 23 |
1,776.40002 +48.40 |
1,786.80 | 1,716.40 | 1,725.60 | 77,752 |
| 24 Oct 23 |
1,728.00000 +46.80 |
1,736.20 | 1,697.60 | 1,733.00 | 79,404 |
| 23 Oct 23 |
1,681.19995 +27.00 |
1,681.20 | 1,641.00 | 1,656.20 | 61,960 |
| 20 Oct 23 |
1,654.19995 -25.80 |
1,673.60 | 1,650.40 | 1,656.00 | 81,432 |
| 19 Oct 23 |
1,680.00000 -6.00 |
1,692.80 | 1,668.80 | 1,673.20 | 50,452 |
| 18 Oct 23 |
1,686.00000 -3.00 |
1,708.20 | 1,679.20 | 1,692.80 | 45,749 |
| 17 Oct 23 |
1,689.00000 -14.80 |
1,708.00 | 1,659.00 | 1,699.00 | 74,880 |
| 16 Oct 23 |
1,703.80005 -2.00 |
1,714.00 | 1,684.60 | 1,707.80 | 65,476 |
| 13 Oct 23 |
1,705.80005 -20.00 |
1,729.20 | 1,700.40 | 1,721.00 | 49,947 |
| 12 Oct 23 |
1,725.80005 -25.20 |
1,772.00 | 1,716.20 | 1,770.40 | 50,219 |
| 11 Oct 23 |
1,751.00000 -26.60 |
1,768.00 | 1,719.20 | 1,725.00 | 81,020 |
| 10 Oct 23 |
1,777.59998 +49.80 |
1,785.20 | 1,748.60 | 1,752.00 | 49,047 |
| 09 Oct 23 |
1,727.80005 -28.60 |
1,740.00 | 1,710.80 | 1,740.00 | 43,267 |
| 06 Oct 23 |
1,756.40002 +24.60 |
1,756.40 | 1,722.40 | 1,738.40 | 44,728 |
| 05 Oct 23 |
1,731.80005 +0.80 |
1,742.80 | 1,723.80 | 1,735.20 | 45,262 |
| 04 Oct 23 |
1,731.00000 +25.40 |
1,750.00 | 1,695.00 | 1,697.00 | 50,332 |
| 03 Oct 23 |
1,705.59998 -20.20 |
1,719.20 | 1,698.80 | 1,707.00 | 55,651 |
| 02 Oct 23 |
1,725.80005 -4.00 |
1,753.20 | 1,707.60 | 1,740.40 | 46,276 |
| 29 Sep 23 |
1,729.80005 +10.00 |
1,776.40 | 1,729.80 | 1,769.40 | 83,363 |
| 28 Sep 23 |
1,719.80005 +23.20 |
1,723.40 | 1,684.20 | 1,685.40 | 53,439 |
| 27 Sep 23 |
1,696.59998 -10.40 |
1,715.20 | 1,684.00 | 1,713.60 | 64,755 |
| 26 Sep 23 |
1,707.00000 -25.80 |
1,733.60 | 1,696.40 | 1,732.80 | 88,972 |
| 25 Sep 23 |
1,732.80005 -60.20 |
1,785.20 | 1,720.20 | 1,778.20 | 76,357 |
| 22 Sep 23 |
1,793.00000 +26.40 |
1,796.80 | 1,750.20 | 1,767.60 | 55,600 |
| 21 Sep 23 |
1,766.59998 -109.80 |
1,848.00 | 1,766.60 | 1,841.00 | 105,064 |
| 20 Sep 23 |
1,876.40002 +30.80 |
1,887.40 | 1,838.60 | 1,848.60 | 43,989 |
| 19 Sep 23 |
1,845.59998 -28.80 |
1,876.40 | 1,838.40 | 1,862.00 | 40,202 |
| 18 Sep 23 |
1,874.40002 -29.20 |
1,901.80 | 1,869.40 | 1,894.20 | 45,278 |
| 15 Sep 23 |
1,903.59998 +27.60 |
1,923.60 | 1,903.00 | 1,907.00 | 122,007 |
| 14 Sep 23 |
1,876.00000 +39.80 |
1,881.60 | 1,824.20 | 1,840.00 | 81,346 |
| 13 Sep 23 |
1,836.19995 +0.00 |
1,845.40 | 1,819.40 | 1,822.60 | 37,337 |
| 12 Sep 23 |
1,836.19995 -19.40 |
1,867.80 | 1,831.60 | 1,866.60 | 31,558 |
| 11 Sep 23 |
1,855.59998 +6.20 |
1,872.60 | 1,848.60 | 1,857.80 | 41,949 |
| 08 Sep 23 |
1,849.40002 +15.00 |
1,854.00 | 1,815.00 | 1,849.40 | 49,867 |
| 07 Sep 23 |
1,834.40002 +1.00 |
1,861.20 | 1,819.40 | 1,826.60 | 50,846 |
| 06 Sep 23 |
1,833.40002 -34.80 |
1,866.20 | 1,819.00 | 1,860.20 | 57,011 |
| 05 Sep 23 |
1,868.19995 -14.20 |
1,889.20 | 1,845.20 | 1,868.80 | 44,438 |
| 04 Sep 23 |
1,882.40002 -3.40 |
1,910.80 | 1,879.20 | 1,899.00 | 29,829 |
| 01 Sep 23 |
1,885.80005 -15.00 |
1,922.80 | 1,874.00 | 1,900.00 | 45,602 |
| 31 Aug 23 |
1,900.80005 -30.60 |
1,936.80 | 1,900.80 | 1,936.80 | 83,321 |
| 30 Aug 23 |
1,931.40002 -6.40 |
1,951.00 | 1,905.80 | 1,945.00 | 37,808 |
| 29 Aug 23 |
1,937.80005 +20.20 |
1,944.60 | 1,915.00 | 1,932.40 | 45,553 |
| 28 Aug 23 |
1,917.59998 +34.40 |
1,920.40 | 1,884.60 | 1,907.40 | 34,587 |
| 25 Aug 23 |
1,883.19995 +4.80 |
1,908.00 | 1,866.00 | 1,866.00 | 36,319 |
| 24 Aug 23 |
1,878.40002 -24.40 |
1,934.40 | 1,875.60 | 1,920.00 | 38,618 |
| 23 Aug 23 |
1,902.80005 +17.60 |
1,909.20 | 1,881.20 | 1,896.00 | 40,259 |
| 22 Aug 23 |
1,885.19995 +11.20 |
1,905.40 | 1,876.80 | 1,883.60 | 30,941 |
| 21 Aug 23 |
1,874.00000 +11.40 |
1,895.60 | 1,859.40 | 1,863.00 | 34,450 |
| 18 Aug 23 |
1,862.59998 -12.40 |
1,869.00 | 1,834.00 | 1,867.20 | 55,541 |
| 17 Aug 23 |
1,875.00000 -52.20 |
1,929.60 | 1,867.20 | 1,921.80 | 56,074 |
| 16 Aug 23 |
1,927.19995 +17.40 |
1,933.20 | 1,909.00 | 1,912.00 | 37,482 |
| 15 Aug 23 |
1,909.80005 -18.60 |
1,930.40 | 1,888.80 | 1,927.80 | 33,025 |
| 14 Aug 23 |
1,928.40002 +3.60 |
1,939.40 | 1,914.40 | 1,922.60 | 30,232 |
| 11 Aug 23 |
1,924.80005 -35.40 |
1,959.80 | 1,917.40 | 1,947.60 | 42,744 |
| 10 Aug 23 |
1,960.19995 +60.80 |
1,976.80 | 1,914.80 | 1,920.00 | 61,365 |
| 09 Aug 23 |
1,899.40002 +2.40 |
1,926.00 | 1,897.80 | 1,917.00 | 34,252 |
| 08 Aug 23 |
1,897.00000 -19.00 |
1,911.20 | 1,883.00 | 1,910.00 | 59,432 |
| 07 Aug 23 |
1,916.00000 -11.00 |
1,937.00 | 1,908.60 | 1,920.00 | 41,261 |
| 04 Aug 23 |
1,927.00000 +3.80 |
1,941.60 | 1,910.80 | 1,933.00 | 52,859 |
| 03 Aug 23 |
1,923.19995 -27.80 |
1,951.60 | 1,915.00 | 1,939.00 | 59,578 |
| 02 Aug 23 |
1,951.00000 -26.40 |
1,983.60 | 1,934.80 | 1,946.00 | 51,369 |
| 01 Aug 23 |
1,977.40002 -39.10 |
2,021.50 | 1,973.80 | 2,014.50 | 50,329 |
| 31 Jul 23 |
2,016.50000 +5.00 |
2,050.50 | 1,982.20 | 1,982.40 | 95,547 |
| 28 Jul 23 |
2,011.50000 +76.30 |
2,021.50 | 1,958.60 | 1,989.00 | 119,048 |
| 27 Jul 23 |
1,935.19995 +82.80 |
1,945.40 | 1,871.20 | 1,883.60 | 87,251 |
| 26 Jul 23 |
1,852.40002 -44.60 |
1,877.40 | 1,833.20 | 1,850.00 | 70,548 |
| 25 Jul 23 |
1,897.00000 -0.40 |
1,920.00 | 1,891.40 | 1,911.80 | 36,849 |
| 24 Jul 23 |
1,897.40002 -17.60 |
1,911.60 | 1,879.40 | 1,903.00 | 30,230 |
| 21 Jul 23 |
1,915.00000 +35.40 |
1,918.20 | 1,868.00 | 1,875.00 | 45,173 |
| 20 Jul 23 |
1,879.59998 -2.60 |
1,886.40 | 1,853.00 | 1,866.40 | 51,525 |
| 19 Jul 23 |
1,882.19995 -3.60 |
1,913.40 | 1,870.40 | 1,903.20 | 53,436 |
| 18 Jul 23 |
1,885.80005 -26.40 |
1,918.60 | 1,864.20 | 1,916.60 | 58,110 |
| 17 Jul 23 |
1,912.19995 -84.00 |
1,951.00 | 1,890.60 | 1,931.40 | 76,729 |
| 14 Jul 23 |
1,996.19995 +31.40 |
2,000.00 | 1,953.60 | 1,955.00 | 42,767 |
| 13 Jul 23 |
1,964.80005 +16.20 |
1,980.00 | 1,949.80 | 1,959.40 | 44,326 |
| 12 Jul 23 |
1,948.59998 +34.40 |
1,962.80 | 1,908.00 | 1,919.20 | 51,015 |
| 11 Jul 23 |
1,914.19995 +37.60 |
1,930.80 | 1,896.40 | 1,899.00 | 48,380 |
| 10 Jul 23 |
1,876.59998 +14.40 |
1,877.40 | 1,839.00 | 1,851.80 | 42,773 |
| 07 Jul 23 |
1,862.19995 +22.20 |
1,876.00 | 1,835.00 | 1,844.80 | 63,940 |
| 06 Jul 23 |
1,840.00000 -92.60 |
1,910.00 | 1,831.60 | 1,910.00 | 100,925 |
| 05 Jul 23 |
1,932.59998 -19.80 |
1,955.40 | 1,930.60 | 1,936.80 | 56,394 |
| 04 Jul 23 |
1,952.40002 -4.60 |
1,970.20 | 1,939.40 | 1,957.80 | 31,388 |
| 03 Jul 23 |
1,957.00000 -33.00 |
1,989.40 | 1,938.20 | 1,984.20 | 43,757 |
| 30 Jun 23 |
1,990.00000 +28.00 |
1,999.60 | 1,948.40 | 1,960.00 | 85,316 |
| 29 Jun 23 |
1,962.00000 +26.60 |
1,980.80 | 1,930.80 | 1,936.00 | 40,937 |
| 28 Jun 23 |
1,935.40002 +20.00 |
1,936.60 | 1,909.00 | 1,914.60 | 40,040 |
| 27 Jun 23 |
1,915.40002 +0.00 |
1,939.20 | 1,896.80 | 1,916.00 | 38,501 |
| 26 Jun 23 |
1,915.40002 +14.00 |
1,921.20 | 1,901.00 | 1,909.80 | 51,322 |
| 23 Jun 23 |
1,901.40002 -4.20 |
1,908.20 | 1,880.40 | 1,895.20 | 55,521 |
| 22 Jun 23 |
1,905.59998 -16.20 |
1,906.60 | 1,876.80 | 1,906.60 | 59,932 |
| 21 Jun 23 |
1,921.80005 -28.40 |
1,954.00 | 1,910.80 | 1,946.20 | 45,800 |
| 20 Jun 23 |
1,950.19995 -10.40 |
1,969.20 | 1,939.60 | 1,954.20 | 44,807 |
| 19 Jun 23 |
1,960.59998 -25.40 |
1,985.20 | 1,955.80 | 1,974.00 | 36,838 |
| 16 Jun 23 |
1,986.00000 +35.80 |
1,997.20 | 1,953.80 | 1,959.00 | 234,843 |
| 15 Jun 23 |
1,950.19995 -22.80 |
1,970.00 | 1,918.00 | 1,966.00 | 54,338 |
| 14 Jun 23 |
1,973.00000 -8.80 |
1,994.60 | 1,961.60 | 1,972.60 | 51,309 |
| 13 Jun 23 |
1,981.80005 +7.80 |
2,012.50 | 1,969.00 | 1,991.80 | 49,553 |
| 12 Jun 23 |
1,974.00000 +57.60 |
1,985.00 | 1,931.60 | 1,933.00 | 57,564 |
| 09 Jun 23 |
1,916.40002 +13.20 |
1,920.60 | 1,887.00 | 1,908.40 | 49,248 |
| 08 Jun 23 |
1,903.19995 +11.80 |
1,912.40 | 1,854.80 | 1,863.60 | 51,179 |
| 07 Jun 23 |
1,891.40002 -23.40 |
1,914.80 | 1,879.60 | 1,914.00 | 49,034 |
| 06 Jun 23 |
1,914.80005 -4.00 |
1,936.60 | 1,904.40 | 1,920.00 | 34,215 |
| 05 Jun 23 |
1,918.80005 -38.40 |
1,955.00 | 1,913.40 | 1,952.00 | 42,903 |
| 02 Jun 23 |
1,957.19995 +48.60 |
1,963.00 | 1,915.80 | 1,923.60 | 69,145 |
| 01 Jun 23 |
1,908.59998 +6.80 |
1,931.80 | 1,885.40 | 1,922.20 | 54,027 |
| 31 May 23 |
1,901.80005 -51.60 |
1,938.60 | 1,895.40 | 1,918.60 | 239,775 |
| 30 May 23 |
1,953.40002 +5.20 |
1,984.00 | 1,941.60 | 1,955.60 | 52,027 |
| 29 May 23 |
1,948.19995 -11.00 |
1,969.00 | 1,941.00 | 1,965.40 | 18,064 |
| 26 May 23 |
1,959.19995 +44.40 |
1,963.80 | 1,918.20 | 1,920.00 | 63,619 |
| 25 May 23 |
1,914.80005 +28.40 |
1,926.80 | 1,879.00 | 1,892.00 | 72,088 |
| 24 May 23 |
1,886.40002 -3.80 |
1,895.00 | 1,846.00 | 1,890.20 | 84,215 |
| 23 May 23 |
1,890.19995 -132.30 |
2,016.00 | 1,874.80 | 2,007.50 | 137,512 |
| 22 May 23 |
2,022.50000 +20.00 |
2,036.00 | 2,008.50 | 2,012.00 | 53,390 |
| 19 May 23 |
2,002.50000 +18.70 |
2,007.50 | 1,983.00 | 1,984.20 | 56,349 |
| 18 May 23 |
1,983.80005 +4.80 |
1,995.80 | 1,977.20 | 1,985.00 | 34,993 |
| 17 May 23 |
1,979.00000 +3.00 |
1,983.60 | 1,953.60 | 1,974.00 | 36,550 |
| 16 May 23 |
1,976.00000 -3.20 |
1,981.40 | 1,965.80 | 1,976.00 | 38,167 |
| 15 May 23 |
1,979.19995 +3.80 |
2,001.00 | 1,963.20 | 1,982.00 | 40,010 |
| 12 May 23 |
1,975.40002 -13.40 |
2,027.00 | 1,958.40 | 2,001.50 | 73,996 |
| 11 May 23 |
1,988.80005 +29.00 |
1,989.40 | 1,964.20 | 1,965.00 | 45,313 |
| 10 May 23 |
1,959.80005 -28.40 |
1,993.20 | 1,949.40 | 1,991.20 | 49,090 |
| 09 May 23 |
1,988.19995 -21.30 |
2,001.50 | 1,965.40 | 2,000.00 | 41,198 |
| 08 May 23 |
2,009.50000 +15.70 |
2,012.50 | 1,985.00 | 1,988.00 | 37,897 |
| 05 May 23 |
1,993.80005 +13.60 |
1,995.80 | 1,972.00 | 1,993.00 | 35,906 |
| 04 May 23 |
1,980.19995 -14.00 |
1,993.40 | 1,973.20 | 1,990.00 | 42,239 |
| 03 May 23 |
1,994.19995 +40.60 |
1,994.20 | 1,958.00 | 1,958.00 | 41,723 |
| 02 May 23 |
1,953.59998 -13.20 |
1,985.80 | 1,945.20 | 1,970.40 | 56,032 |
| 28 Apr 23 |
1,966.80005 -7.60 |
1,983.00 | 1,950.40 | 1,975.00 | 54,429 |
| 27 Apr 23 |
1,974.40002 +12.80 |
1,993.80 | 1,957.40 | 1,965.00 | 53,217 |
| 26 Apr 23 |
1,961.59998 -31.00 |
1,986.00 | 1,936.00 | 1,986.00 | 71,815 |
| 25 Apr 23 |
1,992.59998 -21.40 |
2,012.00 | 1,989.20 | 2,000.50 | 47,420 |
| 24 Apr 23 |
2,014.00000 +10.50 |
2,020.00 | 1,991.20 | 2,000.00 | 50,876 |
| 21 Apr 23 |
2,003.50000 +7.30 |
2,004.00 | 1,972.40 | 1,975.80 | 48,082 |
| 20 Apr 23 |
1,996.19995 +32.00 |
1,996.20 | 1,946.40 | 1,955.00 | 44,253 |
| 19 Apr 23 |
1,964.19995 -7.80 |
1,983.00 | 1,957.60 | 1,970.00 | 51,201 |
| 18 Apr 23 |
1,972.00000 +34.20 |
1,978.40 | 1,934.00 | 1,939.00 | 41,302 |
| 17 Apr 23 |
1,937.80005 -37.20 |
1,980.00 | 1,934.00 | 1,975.00 | 58,141 |
| 14 Apr 23 |
1,975.00000 +29.60 |
1,984.60 | 1,949.20 | 1,955.00 | 75,568 |
| 13 Apr 23 |
1,945.40002 +58.00 |
1,954.00 | 1,918.40 | 1,920.00 | 73,943 |
| 12 Apr 23 |
1,887.40002 +1.20 |
1,899.60 | 1,873.60 | 1,887.80 | 55,111 |
| 11 Apr 23 |
1,886.19995 +14.20 |
1,900.00 | 1,877.00 | 1,880.00 | 60,195 |
| 06 Apr 23 |
1,872.00000 -37.20 |
1,909.00 | 1,863.60 | 1,906.80 | 49,106 |
| 05 Apr 23 |
1,909.19995 +15.20 |
1,918.80 | 1,893.80 | 1,899.40 | 55,482 |
| 04 Apr 23 |
1,894.00000 +33.00 |
1,902.80 | 1,864.80 | 1,870.00 | 45,463 |
| 03 Apr 23 |
1,861.00000 -3.00 |
1,863.20 | 1,845.00 | 1,860.00 | 42,890 |
| 31 Mar 23 |
1,864.00000 +23.00 |
1,874.50 | 1,836.50 | 1,836.50 | 74,252 |
| 30 Mar 23 |
1,841.00000 +22.50 |
1,847.00 | 1,826.50 | 1,831.00 | 52,549 |
| 29 Mar 23 |
1,818.50000 +20.00 |
1,831.00 | 1,810.00 | 1,812.00 | 57,365 |
| 28 Mar 23 |
1,798.50000 -7.50 |
1,825.00 | 1,790.00 | 1,812.50 | 40,897 |
| 27 Mar 23 |
1,806.00000 +19.00 |
1,813.00 | 1,786.00 | 1,800.50 | 42,477 |
| 24 Mar 23 |
1,787.00000 -14.00 |
1,812.50 | 1,780.00 | 1,802.50 | 66,893 |
| 23 Mar 23 |
1,801.00000 +27.00 |
1,801.00 | 1,762.00 | 1,771.00 | 53,754 |
| 22 Mar 23 |
1,774.00000 +20.00 |
1,778.00 | 1,737.50 | 1,749.00 | 58,907 |
| 21 Mar 23 |
1,754.00000 -6.00 |
1,775.00 | 1,744.00 | 1,774.00 | 66,187 |
| 20 Mar 23 |
1,760.00000 +30.00 |
1,783.50 | 1,717.50 | 1,731.00 | 73,366 |
| 17 Mar 23 |
1,730.00000 -35.00 |
1,778.00 | 1,716.00 | 1,773.00 | 129,135 |
| 16 Mar 23 |
1,765.00000 +79.00 |
1,772.00 | 1,691.50 | 1,698.50 | 104,582 |
| 15 Mar 23 |
1,686.00000 -48.50 |
1,727.50 | 1,661.00 | 1,726.00 | 111,616 |
| 14 Mar 23 |
1,734.50000 +43.50 |
1,747.00 | 1,702.00 | 1,704.50 | 71,804 |
| 13 Mar 23 |
1,691.00000 -29.00 |
1,724.00 | 1,667.50 | 1,718.50 | 99,739 |
| 10 Mar 23 |
1,720.00000 -8.00 |
1,738.00 | 1,690.00 | 1,703.00 | 63,030 |
| 09 Mar 23 |
1,728.00000 -2.00 |
1,731.50 | 1,704.50 | 1,728.00 | 40,436 |
| 08 Mar 23 |
1,730.00000 -21.00 |
1,744.50 | 1,721.50 | 1,740.00 | 49,492 |
| 07 Mar 23 |
1,751.00000 +9.50 |
1,757.50 | 1,731.50 | 1,742.00 | 58,126 |
| 06 Mar 23 |
1,741.50000 +6.00 |
1,758.50 | 1,731.50 | 1,747.50 | 46,403 |
| 03 Mar 23 |
1,735.50000 +7.50 |
1,739.50 | 1,714.00 | 1,727.00 | 61,675 |
| 02 Mar 23 |
1,728.00000 +17.00 |
1,728.50 | 1,686.00 | 1,693.00 | 57,594 |
| 01 Mar 23 |
1,711.00000 -4.50 |
1,751.00 | 1,706.00 | 1,732.00 | 56,157 |
| 28 Feb 23 |
1,715.50000 +0.00 |
1,734.00 | 1,703.50 | 1,708.50 | 115,264 |
| 27 Feb 23 |
1,715.50000 +38.00 |
1,724.00 | 1,691.50 | 1,695.50 | 59,219 |
| 24 Feb 23 |
1,677.50000 -45.00 |
1,748.00 | 1,675.50 | 1,744.00 | 103,475 |
| 23 Feb 23 |
1,722.50000 +2.00 |
1,744.00 | 1,719.00 | 1,723.00 | 57,783 |
| 22 Feb 23 |
1,720.50000 +16.50 |
1,725.50 | 1,678.50 | 1,687.00 | 60,914 |
| 21 Feb 23 |
1,704.00000 -10.00 |
1,717.00 | 1,686.00 | 1,711.00 | 52,529 |
| 20 Feb 23 |
1,714.00000 -33.00 |
1,744.00 | 1,713.00 | 1,731.00 | 53,230 |
| 17 Feb 23 |
1,747.00000 +6.00 |
1,762.00 | 1,704.00 | 1,745.00 | 74,839 |
| 16 Feb 23 |
1,741.00000 +9.00 |
1,750.00 | 1,721.00 | 1,742.00 | 58,024 |
| 15 Feb 23 |
1,732.00000 +19.50 |
1,759.00 | 1,700.00 | 1,705.00 | 76,441 |
| 14 Feb 23 |
1,712.50000 +1.00 |
1,732.00 | 1,699.50 | 1,712.50 | 41,719 |
| 13 Feb 23 |
1,711.50000 +36.50 |
1,714.50 | 1,673.00 | 1,680.00 | 51,230 |
| 10 Feb 23 |
1,675.00000 -25.00 |
1,689.00 | 1,648.50 | 1,684.00 | 71,227 |
| 09 Feb 23 |
1,700.00000 +10.00 |
1,713.50 | 1,695.00 | 1,701.50 | 50,328 |
| 08 Feb 23 |
1,690.00000 -24.00 |
1,748.50 | 1,682.50 | 1,729.00 | 75,674 |
| 07 Feb 23 |
1,714.00000 -28.50 |
1,746.00 | 1,701.50 | 1,741.50 | 56,747 |
| 06 Feb 23 |
1,742.50000 -35.50 |
1,757.00 | 1,727.00 | 1,754.50 | 50,336 |
| 03 Feb 23 |
1,778.00000 +37.50 |
1,778.00 | 1,721.00 | 1,736.00 | 80,208 |
| 02 Feb 23 |
1,740.50000 +45.00 |
1,761.00 | 1,705.50 | 1,711.00 | 84,134 |
| 01 Feb 23 |
1,695.50000 -19.00 |
1,721.00 | 1,690.50 | 1,711.00 | 49,028 |
| 31 Jan 23 |
1,714.50000 +8.50 |
1,717.00 | 1,691.50 | 1,705.00 | 56,038 |
| 30 Jan 23 |
1,706.00000 +8.50 |
1,712.50 | 1,678.50 | 1,687.50 | 47,862 |
| 27 Jan 23 |
1,697.50000 +1.00 |
1,717.50 | 1,676.50 | 1,681.00 | 62,489 |
| 26 Jan 23 |
1,696.50000 +38.50 |
1,700.50 | 1,660.00 | 1,660.00 | 72,750 |
| 25 Jan 23 |
1,658.00000 +7.50 |
1,662.00 | 1,636.50 | 1,654.00 | 34,703 |
| 24 Jan 23 |
1,650.50000 +7.50 |
1,662.00 | 1,636.50 | 1,650.00 | 47,412 |
| 23 Jan 23 |
1,643.00000 +15.00 |
1,648.00 | 1,617.50 | 1,636.00 | 35,985 |
| 20 Jan 23 |
1,628.00000 +13.50 |
1,645.00 | 1,615.50 | 1,636.00 | 60,653 |
| 19 Jan 23 |
1,614.50000 -47.50 |
1,658.50 | 1,612.00 | 1,656.50 | 71,827 |
| 18 Jan 23 |
1,662.00000 +4.00 |
1,682.50 | 1,633.50 | 1,645.00 | 69,590 |
| 17 Jan 23 |
1,658.00000 +29.00 |
1,662.50 | 1,620.00 | 1,623.00 | 61,346 |
| 16 Jan 23 |
1,629.00000 -22.00 |
1,650.00 | 1,613.50 | 1,647.00 | 52,971 |
| 13 Jan 23 |
1,651.00000 +35.50 |
1,654.50 | 1,615.50 | 1,620.00 | 62,821 |
| 12 Jan 23 |
1,615.50000 -5.00 |
1,638.00 | 1,605.00 | 1,609.00 | 73,154 |
| 11 Jan 23 |
1,620.50000 +14.00 |
1,632.50 | 1,605.50 | 1,605.50 | 74,239 |
| 10 Jan 23 |
1,606.50000 -4.50 |
1,611.50 | 1,580.50 | 1,602.00 | 62,245 |
| 09 Jan 23 |
1,611.00000 +19.50 |
1,620.00 | 1,582.00 | 1,589.50 | 66,100 |
| 06 Jan 23 |
1,591.50000 +43.00 |
1,592.00 | 1,544.50 | 1,548.50 | 64,997 |
| 05 Jan 23 |
1,548.50000 -4.50 |
1,557.50 | 1,532.00 | 1,534.50 | 49,933 |
| 04 Jan 23 |
1,553.00000 +63.00 |
1,553.00 | 1,500.50 | 1,502.50 | 68,887 |
| 03 Jan 23 |
1,490.00000 +17.00 |
1,506.50 | 1,467.50 | 1,468.50 | 58,975 |
| 02 Jan 23 |
1,473.00000 +28.00 |
1,473.50 | 1,450.00 | 1,461.00 | 32,526 |
| 30 Dec 22 |
1,445.00000 -40.00 |
1,470.00 | 1,440.00 | 1,468.50 | 45,660 |
| 29 Dec 22 |
1,485.00000 +22.50 |
1,485.00 | 1,445.00 | 1,452.00 | 42,996 |
| 28 Dec 22 |
1,462.50000 -10.00 |
1,479.50 | 1,460.50 | 1,470.50 | 29,804 |
| 27 Dec 22 |
1,472.50000 +29.50 |
1,476.50 | 1,454.50 | 1,460.50 | 28,795 |
| 23 Dec 22 |
1,443.00000 -21.50 |
1,469.00 | 1,432.00 | 1,467.50 | 42,015 |
| 22 Dec 22 |
1,464.50000 -31.00 |
1,514.00 | 1,457.50 | 1,492.50 | 52,433 |
| 21 Dec 22 |
1,495.50000 +29.50 |
1,496.00 | 1,467.50 | 1,476.00 | 50,907 |
| 20 Dec 22 |
1,466.00000 -12.50 |
1,479.50 | 1,459.50 | 1,466.50 | 53,306 |
| 19 Dec 22 |
1,478.50000 -8.00 |
1,492.00 | 1,470.00 | 1,487.00 | 50,033 |
| 16 Dec 22 |
1,486.50000 -12.50 |
1,494.00 | 1,460.00 | 1,492.50 | 147,423 |
| 15 Dec 22 |
1,499.00000 -79.00 |
1,556.00 | 1,481.50 | 1,552.50 | 99,843 |
| 14 Dec 22 |
1,578.00000 +16.00 |
1,580.50 | 1,539.50 | 1,559.00 | 65,731 |
| 13 Dec 22 |
1,562.00000 +26.00 |
1,585.50 | 1,530.50 | 1,542.00 | 82,527 |
| 12 Dec 22 |
1,536.00000 +7.50 |
1,540.00 | 1,518.50 | 1,519.50 | 57,182 |
| 09 Dec 22 |
1,528.50000 +11.00 |
1,540.00 | 1,514.00 | 1,530.00 | 56,674 |
| 08 Dec 22 |
1,517.50000 +1.00 |
1,526.50 | 1,507.50 | 1,512.00 | 46,751 |
| 07 Dec 22 |
1,516.50000 -1.00 |
1,525.00 | 1,501.50 | 1,512.50 | 56,882 |
| 06 Dec 22 |
1,517.50000 +8.00 |
1,517.50 | 1,500.50 | 1,501.50 | 57,139 |
| 05 Dec 22 |
1,509.50000 -11.00 |
1,530.00 | 1,505.50 | 1,525.00 | 44,512 |
| 02 Dec 22 |
1,520.50000 -12.00 |
1,543.00 | 1,504.50 | 1,528.00 | 70,510 |
| 01 Dec 22 |
1,532.50000 -10.00 |
1,553.50 | 1,526.00 | 1,552.00 | 73,330 |
| 30 Nov 22 |
1,542.50000 +58.50 |
1,559.00 | 1,487.50 | 1,493.50 | 358,835 |
| 29 Nov 22 |
1,484.00000 -12.00 |
1,514.00 | 1,474.50 | 1,512.00 | 76,799 |
| 28 Nov 22 |
1,496.00000 +17.50 |
1,501.00 | 1,470.00 | 1,474.00 | 59,308 |
| 25 Nov 22 |
1,478.50000 -8.50 |
1,490.00 | 1,472.50 | 1,487.00 | 55,383 |
| 24 Nov 22 |
1,487.00000 +0.00 |
1,498.00 | 1,474.50 | 1,479.00 | 42,593 |
| 23 Nov 22 |
1,487.00000 +23.50 |
1,487.00 | 1,459.00 | 1,476.00 | 59,272 |
| 22 Nov 22 |
1,463.50000 -14.00 |
1,480.50 | 1,447.00 | 1,475.00 | 55,531 |
| 21 Nov 22 |
1,477.50000 +7.50 |
1,477.50 | 1,460.00 | 1,461.00 | 63,819 |
| 18 Nov 22 |
1,470.00000 +16.50 |
1,477.00 | 1,444.00 | 1,460.00 | 92,707 |
| 17 Nov 22 |
1,453.50000 +11.00 |
1,455.50 | 1,436.50 | 1,444.00 | 56,118 |
| 16 Nov 22 |
1,442.50000 -12.50 |
1,472.00 | 1,439.00 | 1,455.00 | 84,295 |
| 15 Nov 22 |
1,455.00000 +6.50 |
1,474.50 | 1,440.50 | 1,457.00 | 55,821 |
| 14 Nov 22 |
1,448.50000 -19.50 |
1,471.50 | 1,442.50 | 1,461.50 | 66,067 |
| 11 Nov 22 |
1,468.00000 +34.00 |
1,550.00 | 1,426.00 | 1,550.00 | 121,985 |
| 10 Nov 22 |
1,434.00000 +79.50 |
1,435.50 | 1,335.50 | 1,340.50 | 108,975 |
| 09 Nov 22 |
1,354.50000 -12.50 |
1,366.50 | 1,348.00 | 1,354.50 | 47,355 |
| 08 Nov 22 |
1,367.00000 +19.00 |
1,369.00 | 1,326.00 | 1,338.50 | 45,861 |
| 07 Nov 22 |
1,348.00000 -9.00 |
1,363.50 | 1,337.00 | 1,345.00 | 57,173 |
| 04 Nov 22 |
1,357.00000 +48.50 |
1,375.50 | 1,328.00 | 1,328.00 | 87,996 |
| 03 Nov 22 |
1,308.50000 -34.00 |
1,323.50 | 1,305.00 | 1,323.50 | 63,656 |
| 02 Nov 22 |
1,342.50000 -7.50 |
1,372.00 | 1,323.00 | 1,360.00 | 84,383 |
| 01 Nov 22 |
1,350.00000 +39.50 |
1,366.50 | 1,333.50 | 1,337.00 | 66,643 |
| 31 Oct 22 |
1,310.50000 -9.50 |
1,329.00 | 1,301.00 | 1,329.00 | 46,761 |
| 28 Oct 22 |
1,320.00000 -24.00 |
1,331.00 | 1,305.00 | 1,330.50 | 62,394 |
| 27 Oct 22 |
1,344.00000 -23.00 |
1,363.50 | 1,341.50 | 1,360.50 | 76,422 |
| 26 Oct 22 |
1,367.00000 +12.50 |
1,374.00 | 1,342.00 | 1,355.50 | 73,355 |
| 25 Oct 22 |
1,354.50000 +62.50 |
1,354.50 | 1,286.50 | 1,301.50 | 82,155 |
| 24 Oct 22 |
1,292.00000 -12.00 |
1,321.00 | 1,270.00 | 1,305.50 | 89,333 |
| 21 Oct 22 |
1,304.00000 -21.50 |
1,311.50 | 1,282.50 | 1,311.50 | 88,800 |
| 20 Oct 22 |
1,325.50000 +20.50 |
1,361.00 | 1,306.50 | 1,347.00 | 105,347 |
| 19 Oct 22 |
1,305.00000 -8.00 |
1,325.50 | 1,297.50 | 1,320.50 | 61,153 |
| 18 Oct 22 |
1,313.00000 +5.50 |
1,333.50 | 1,303.00 | 1,325.00 | 55,814 |
| 17 Oct 22 |
1,307.50000 +33.00 |
1,310.50 | 1,238.50 | 1,278.50 | 64,011 |
| 14 Oct 22 |
1,274.50000 +20.00 |
1,306.50 | 1,250.00 | 1,276.50 | 76,274 |
| 13 Oct 22 |
1,254.50000 -29.50 |
1,280.00 | 1,196.00 | 1,280.00 | 130,278 |
| 12 Oct 22 |
1,284.00000 +23.00 |
1,300.00 | 1,263.00 | 1,265.00 | 74,063 |
| 11 Oct 22 |
1,261.00000 +12.50 |
1,263.00 | 1,228.50 | 1,246.50 | 65,655 |
| 10 Oct 22 |
1,248.50000 -16.50 |
1,264.50 | 1,229.50 | 1,247.50 | 51,008 |
| 07 Oct 22 |
1,265.00000 -32.00 |
1,294.00 | 1,260.50 | 1,290.00 | 61,162 |
| 06 Oct 22 |
1,297.00000 +0.50 |
1,308.50 | 1,282.00 | 1,305.00 | 56,902 |
| 05 Oct 22 |
1,296.50000 -6.50 |
1,312.00 | 1,282.50 | 1,293.50 | 61,236 |
| 04 Oct 22 |
1,303.00000 +75.00 |
1,306.50 | 1,230.00 | 1,240.00 | 104,748 |
| 03 Oct 22 |
1,228.00000 +11.00 |
1,232.00 | 1,196.00 | 1,225.00 | 80,049 |
| 30 Sep 22 |
1,217.00000 +9.50 |
1,217.00 | 1,188.00 | 1,206.50 | 75,849 |
| 29 Sep 22 |
1,207.50000 -5.00 |
1,212.50 | 1,191.50 | 1,202.00 | 87,349 |
| 28 Sep 22 |
1,212.50000 +28.00 |
1,216.50 | 1,160.50 | 1,169.50 | 79,132 |
| 27 Sep 22 |
1,184.50000 +10.50 |
1,209.50 | 1,177.50 | 1,198.00 | 73,996 |
| 26 Sep 22 |
1,174.00000 +2.50 |
1,195.00 | 1,167.00 | 1,167.50 | 62,130 |
| 23 Sep 22 |
1,171.50000 -36.50 |
1,211.50 | 1,166.00 | 1,209.00 | 90,603 |
| 22 Sep 22 |
1,208.00000 -62.50 |
1,252.50 | 1,208.00 | 1,242.50 | 85,307 |
| 21 Sep 22 |
1,270.50000 +26.00 |
1,272.50 | 1,228.00 | 1,238.00 | 43,328 |
| 20 Sep 22 |
1,244.50000 +2.50 |
1,268.50 | 1,235.00 | 1,252.00 | 61,780 |
| 19 Sep 22 |
1,242.00000 +15.50 |
1,250.00 | 1,213.00 | 1,225.50 | 51,138 |
| 16 Sep 22 |
1,226.50000 -19.00 |
1,236.50 | 1,207.50 | 1,236.50 | 187,626 |
| 15 Sep 22 |
1,245.50000 -50.00 |
1,297.00 | 1,241.50 | 1,292.00 | 85,139 |
| 14 Sep 22 |
1,295.50000 -3.00 |
1,305.50 | 1,283.00 | 1,289.00 | 52,385 |
| 13 Sep 22 |
1,298.50000 -19.00 |
1,338.50 | 1,297.00 | 1,330.00 | 68,640 |
| 12 Sep 22 |
1,317.50000 +8.50 |
1,328.00 | 1,304.50 | 1,317.50 | 51,071 |
| 09 Sep 22 |
1,309.00000 +25.00 |
1,318.50 | 1,287.00 | 1,292.50 | 58,089 |
| 08 Sep 22 |
1,284.00000 +9.00 |
1,293.50 | 1,256.50 | 1,279.50 | 60,960 |
| 07 Sep 22 |
1,275.00000 +3.50 |
1,280.00 | 1,254.50 | 1,263.00 | 46,138 |
| 06 Sep 22 |
1,271.50000 +16.50 |
1,275.50 | 1,248.50 | 1,253.50 | 56,575 |
| 05 Sep 22 |
1,255.00000 -16.00 |
1,256.50 | 1,230.00 | 1,248.00 | 48,817 |
| 02 Sep 22 |
1,271.00000 +21.00 |
1,275.00 | 1,242.00 | 1,262.00 | 54,441 |
| 01 Sep 22 |
1,250.00000 -32.50 |
1,278.00 | 1,238.50 | 1,275.00 | 80,663 |
| 31 Aug 22 |
1,282.50000 -30.50 |
1,325.00 | 1,277.50 | 1,324.50 | 85,139 |
| 30 Aug 22 |
1,313.00000 -7.50 |
1,339.50 | 1,307.00 | 1,326.50 | 45,023 |
| 29 Aug 22 |
1,320.50000 -16.00 |
1,325.50 | 1,306.50 | 1,318.00 | 46,050 |
| 26 Aug 22 |
1,336.50000 -51.50 |
1,397.00 | 1,321.50 | 1,395.50 | 66,453 |
| 25 Aug 22 |
1,388.00000 -6.00 |
1,415.00 | 1,387.50 | 1,405.00 | 50,553 |
| 24 Aug 22 |
1,394.00000 +30.50 |
1,399.00 | 1,355.00 | 1,355.00 | 34,386 |
| 23 Aug 22 |
1,363.50000 -14.50 |
1,383.50 | 1,355.50 | 1,365.00 | 52,102 |
| 22 Aug 22 |
1,378.00000 -18.50 |
1,398.00 | 1,365.00 | 1,389.00 | 52,905 |
| 19 Aug 22 |
1,396.50000 -11.00 |
1,420.00 | 1,392.50 | 1,398.00 | 71,298 |
| 18 Aug 22 |
1,407.50000 +14.00 |
1,412.00 | 1,382.00 | 1,391.50 | 50,962 |
| 17 Aug 22 |
1,393.50000 +4.00 |
1,402.50 | 1,381.50 | 1,390.00 | 58,438 |
| 16 Aug 22 |
1,389.50000 +1.50 |
1,391.50 | 1,370.00 | 1,391.00 | 42,512 |
| 15 Aug 22 |
1,388.00000 +10.00 |
1,392.00 | 1,380.00 | 1,380.00 | 30,199 |
| 12 Aug 22 |
1,378.00000 -1.50 |
1,382.50 | 1,362.00 | 1,371.00 | 39,415 |
| 11 Aug 22 |
1,379.50000 +9.50 |
1,391.50 | 1,364.00 | 1,371.50 | 47,099 |
| 10 Aug 22 |
1,370.00000 +31.50 |
1,372.50 | 1,320.00 | 1,325.00 | 57,023 |
| 09 Aug 22 |
1,338.50000 -18.00 |
1,370.50 | 1,329.00 | 1,359.00 | 61,823 |
| 08 Aug 22 |
1,356.50000 +8.50 |
1,380.50 | 1,354.00 | 1,354.00 | 42,457 |
| 05 Aug 22 |
1,348.00000 -35.00 |
1,394.50 | 1,337.00 | 1,380.00 | 76,137 |
| 04 Aug 22 |
1,383.00000 +40.50 |
1,383.00 | 1,342.50 | 1,349.50 | 61,165 |
| 03 Aug 22 |
1,342.50000 +12.50 |
1,344.50 | 1,308.50 | 1,312.50 | 58,735 |
| 02 Aug 22 |
1,330.00000 -17.50 |
1,345.50 | 1,313.50 | 1,345.00 | 67,331 |
| 01 Aug 22 |
1,347.50000 +13.50 |
1,358.00 | 1,319.00 | 1,320.00 | 66,562 |
| 29 Jul 22 |
1,334.00000 +93.00 |
1,360.50 | 1,280.00 | 1,280.00 | 161,481 |
| 28 Jul 22 |
1,241.00000 +37.50 |
1,241.00 | 1,195.00 | 1,208.50 | 86,780 |
| 27 Jul 22 |
1,203.50000 +11.50 |
1,215.00 | 1,172.50 | 1,186.00 | 52,170 |
| 26 Jul 22 |
1,192.00000 -17.00 |
1,209.50 | 1,187.00 | 1,200.00 | 64,275 |
| 25 Jul 22 |
1,209.00000 +4.00 |
1,219.00 | 1,192.00 | 1,205.00 | 53,397 |
| 22 Jul 22 |
1,205.00000 +9.00 |
1,221.50 | 1,187.00 | 1,194.00 | 63,517 |
| 21 Jul 22 |
1,196.00000 +20.50 |
1,207.00 | 1,173.00 | 1,174.00 | 79,361 |
| 20 Jul 22 |
1,175.50000 +2.00 |
1,181.00 | 1,164.00 | 1,179.00 | 49,021 |
| 19 Jul 22 |
1,173.50000 +34.00 |
1,178.50 | 1,117.00 | 1,130.00 | 67,351 |
| 18 Jul 22 |
1,139.50000 +16.50 |
1,147.00 | 1,120.50 | 1,125.00 | 56,746 |
| 15 Jul 22 |
1,123.00000 +27.50 |
1,126.50 | 1,075.00 | 1,095.50 | 76,420 |
| 14 Jul 22 |
1,095.50000 -6.50 |
1,112.00 | 1,087.00 | 1,100.50 | 58,966 |
| 13 Jul 22 |
1,102.00000 -5.50 |
1,129.00 | 1,079.00 | 1,111.00 | 69,553 |
| 12 Jul 22 |
1,107.50000 +32.50 |
1,111.50 | 1,054.50 | 1,072.50 | 89,910 |
| 11 Jul 22 |
1,075.00000 +5.00 |
1,079.50 | 1,039.00 | 1,047.00 | 48,001 |
| 08 Jul 22 |
1,070.00000 -15.50 |
1,088.00 | 1,037.00 | 1,079.50 | 72,309 |
| 07 Jul 22 |
1,085.50000 -28.00 |
1,126.00 | 1,076.00 | 1,116.50 | 88,887 |
| 06 Jul 22 |
1,113.50000 +53.50 |
1,116.00 | 1,074.00 | 1,076.00 | 72,997 |
| 05 Jul 22 |
1,060.00000 -5.00 |
1,086.50 | 1,050.00 | 1,071.00 | 79,278 |
| 04 Jul 22 |
1,065.00000 -0.50 |
1,075.00 | 1,059.50 | 1,069.50 | 40,695 |
| 01 Jul 22 |
1,065.50000 -1.50 |
1,072.50 | 1,045.50 | 1,053.00 | 47,704 |
| 30 Jun 22 |
1,067.00000 -9.00 |
1,069.00 | 1,043.50 | 1,060.00 | 82,960 |
| 29 Jun 22 |
1,076.00000 +8.00 |
1,086.50 | 1,053.00 | 1,054.00 | 56,457 |
| 28 Jun 22 |
1,068.00000 +5.50 |
1,095.50 | 1,065.50 | 1,077.50 | 63,139 |
| 27 Jun 22 |
1,062.50000 -5.00 |
1,094.50 | 1,054.00 | 1,090.00 | 67,267 |
| 24 Jun 22 |
1,067.50000 +32.50 |
1,071.50 | 1,037.00 | 1,043.00 | 73,226 |
| 23 Jun 22 |
1,035.00000 +21.00 |
1,049.00 | 992.00 | 998.80 | 94,183 |
| 22 Jun 22 |
1,014.00000 +11.50 |
1,020.50 | 981.20 | 993.40 | 71,370 |
| 21 Jun 22 |
1,002.50000 +16.70 |
1,018.50 | 984.20 | 984.20 | 143,456 |
| 20 Jun 22 |
985.79999 +12.00 |
1,004.50 | 972.40 | 978.80 | 73,351 |
| 17 Jun 22 |
973.79999 +3.60 |
988.00 | 966.00 | 976.60 | 182,781 |
| 16 Jun 22 |
970.20001 -19.80 |
984.40 | 957.60 | 980.40 | 87,933 |
| 15 Jun 22 |
990.00000 +9.20 |
998.80 | 975.00 | 991.60 | 78,289 |
| 14 Jun 22 |
980.79999 -25.20 |
1,015.00 | 980.20 | 1,014.50 | 104,212 |
| 13 Jun 22 |
1,006.00000 -43.00 |
1,035.50 | 1,000.00 | 1,024.50 | 98,276 |
| 10 Jun 22 |
1,049.00000 -25.00 |
1,070.50 | 1,045.00 | 1,060.00 | 68,745 |
| 09 Jun 22 |
1,074.00000 -24.50 |
1,112.00 | 1,065.50 | 1,085.50 | 84,298 |
| 08 Jun 22 |
1,098.50000 -13.00 |
1,120.00 | 1,092.00 | 1,118.50 | 58,490 |
| 07 Jun 22 |
1,111.50000 -15.50 |
1,118.00 | 1,093.50 | 1,115.00 | 51,334 |
| 06 Jun 22 |
1,127.00000 +8.00 |
1,140.50 | 1,123.50 | 1,126.00 | 43,905 |
| 03 Jun 22 |
1,119.00000 -3.50 |
1,137.50 | 1,109.00 | 1,130.50 | 48,038 |
| 02 Jun 22 |
1,122.50000 +23.50 |
1,129.00 | 1,102.00 | 1,105.00 | 56,306 |
| 01 Jun 22 |
1,099.00000 -11.00 |
1,123.50 | 1,089.50 | 1,117.50 | 64,046 |
| 31 May 22 |
1,110.00000 -25.00 |
1,133.00 | 1,087.50 | 1,128.00 | 339,795 |
| 30 May 22 |
1,135.00000 +43.00 |
1,146.00 | 1,111.50 | 1,113.50 | 76,941 |
| 27 May 22 |
1,092.00000 +46.50 |
1,092.50 | 1,042.50 | 1,048.00 | 78,843 |
| 26 May 22 |
1,045.50000 +25.00 |
1,050.50 | 1,024.00 | 1,025.00 | 70,983 |
| 25 May 22 |
1,020.50000 -10.00 |
1,037.00 | 1,002.00 | 1,036.00 | 66,814 |
| 24 May 22 |
1,030.50000 -9.00 |
1,041.00 | 1,015.50 | 1,030.50 | 61,417 |
| 23 May 22 |
1,039.50000 +5.00 |
1,050.00 | 1,017.50 | 1,049.00 | 68,444 |
| 20 May 22 |
1,034.50000 -20.50 |
1,052.50 | 1,019.50 | 1,045.00 | 94,414 |
| 19 May 22 |
1,055.00000 -14.00 |
1,058.00 | 1,033.50 | 1,053.50 | 74,363 |
| 18 May 22 |
1,069.00000 -21.50 |
1,097.00 | 1,061.50 | 1,089.00 | 64,589 |
| 17 May 22 |
1,090.50000 +25.50 |
1,101.00 | 1,071.00 | 1,075.00 | 74,638 |
| 16 May 22 |
1,065.00000 -5.00 |
1,076.50 | 1,053.50 | 1,060.50 | 72,079 |
| 13 May 22 |
1,070.00000 +36.00 |
1,070.00 | 1,029.00 | 1,039.50 | 77,024 |
| 12 May 22 |
1,034.00000 -20.00 |
1,038.00 | 995.80 | 1,022.00 | 109,008 |
| 11 May 22 |
1,054.00000 +37.50 |
1,059.50 | 1,020.50 | 1,034.00 | 91,921 |
| 10 May 22 |
1,016.50000 +1.50 |
1,037.00 | 1,008.00 | 1,029.00 | 72,195 |
| 09 May 22 |
1,015.00000 -27.00 |
1,043.50 | 1,009.00 | 1,025.50 | 69,292 |
| 06 May 22 |
1,042.00000 -34.00 |
1,069.00 | 1,017.50 | 1,066.00 | 109,209 |
| 05 May 22 |
1,076.00000 -27.00 |
1,130.00 | 1,071.00 | 1,116.00 | 81,226 |
| 04 May 22 |
1,103.00000 -26.00 |
1,126.50 | 1,100.50 | 1,123.00 | 57,743 |
| 03 May 22 |
1,129.00000 -24.00 |
1,167.50 | 1,120.00 | 1,159.50 | 73,707 |
| 02 May 22 |
1,153.00000 -33.50 |
1,174.50 | 1,134.00 | 1,172.00 | 58,012 |
| 29 Apr 22 |
1,186.50000 -2.00 |
1,217.50 | 1,181.50 | 1,199.50 | 68,221 |
| 28 Apr 22 |
1,188.50000 +2.50 |
1,219.00 | 1,170.00 | 1,202.50 | 58,230 |
| 27 Apr 22 |
1,186.00000 +20.50 |
1,195.50 | 1,160.00 | 1,167.00 | 55,661 |
| 26 Apr 22 |
1,165.50000 -13.50 |
1,202.50 | 1,162.50 | 1,194.50 | 78,902 |
| 25 Apr 22 |
1,179.00000 -53.50 |
1,208.50 | 1,165.00 | 1,194.50 | 82,153 |
| 22 Apr 22 |
1,232.50000 -22.00 |
1,252.00 | 1,208.00 | 1,229.50 | 77,785 |
| 21 Apr 22 |
1,254.50000 +7.00 |
1,277.50 | 1,243.00 | 1,247.50 | 58,287 |
| 20 Apr 22 |
1,247.50000 +10.50 |
1,252.00 | 1,224.50 | 1,240.50 | 76,977 |
| 19 Apr 22 |
1,237.00000 -46.50 |
1,272.00 | 1,223.00 | 1,265.00 | 66,324 |
| 14 Apr 22 |
1,283.50000 +33.50 |
1,307.00 | 1,257.50 | 1,300.00 | 83,397 |
| 13 Apr 22 |
1,250.00000 -13.00 |
1,271.00 | 1,203.50 | 1,265.00 | 80,356 |
| 12 Apr 22 |
1,263.00000 +10.50 |
1,284.00 | 1,227.50 | 1,240.00 | 59,992 |
| 11 Apr 22 |
1,252.50000 -41.50 |
1,292.50 | 1,247.00 | 1,290.00 | 56,572 |
| 08 Apr 22 |
1,294.00000 +17.00 |
1,295.00 | 1,271.00 | 1,288.50 | 54,696 |
| 07 Apr 22 |
1,277.00000 -13.00 |
1,313.50 | 1,276.50 | 1,300.00 | 61,702 |
| 06 Apr 22 |
1,290.00000 -26.50 |
1,318.50 | 1,276.50 | 1,312.50 | 70,541 |
| 05 Apr 22 |
1,316.50000 +15.50 |
1,318.00 | 1,290.50 | 1,293.00 | 60,059 |
| 04 Apr 22 |
1,301.00000 +30.50 |
1,310.50 | 1,259.50 | 1,272.50 | 50,722 |
| 01 Apr 22 |
1,270.50000 -21.00 |
1,293.00 | 1,267.00 | 1,292.00 | 51,860 |
| 31 Mar 22 |
1,291.50000 -11.50 |
1,318.50 | 1,288.00 | 1,312.00 | 60,390 |
| 30 Mar 22 |
1,303.00000 -4.00 |
1,306.50 | 1,283.00 | 1,303.00 | 69,238 |
| 29 Mar 22 |
1,307.00000 +68.50 |
1,317.50 | 1,251.50 | 1,256.50 | 95,045 |
| 28 Mar 22 |
1,238.50000 +14.50 |
1,260.00 | 1,219.00 | 1,223.00 | 63,394 |
| 25 Mar 22 |
1,224.00000 +20.00 |
1,256.50 | 1,200.50 | 1,204.50 | 86,134 |
| 24 Mar 22 |
1,204.00000 -2.00 |
1,228.00 | 1,193.50 | 1,204.00 | 63,148 |
| 23 Mar 22 |
1,206.00000 -15.00 |
1,236.00 | 1,195.00 | 1,232.50 | 73,728 |
| 22 Mar 22 |
1,221.00000 +10.00 |
1,228.00 | 1,198.50 | 1,200.00 | 66,167 |
| 21 Mar 22 |
1,211.00000 -7.00 |
1,226.00 | 1,203.50 | 1,212.50 | 60,039 |
| 18 Mar 22 |
1,218.00000 +13.50 |
1,237.50 | 1,186.00 | 1,204.50 | 209,506 |
| 17 Mar 22 |
1,204.50000 +7.00 |
1,221.00 | 1,189.50 | 1,214.00 | 104,082 |
| 16 Mar 22 |
1,197.50000 +84.00 |
1,216.50 | 1,144.50 | 1,152.50 | 122,191 |
| 15 Mar 22 |
1,113.50000 -36.00 |
1,134.00 | 1,096.50 | 1,131.00 | 137,691 |
| 14 Mar 22 |
1,149.50000 +24.50 |
1,156.00 | 1,099.00 | 1,126.50 | 98,086 |
| 11 Mar 22 |
1,125.00000 +0.50 |
1,179.50 | 1,099.00 | 1,131.50 | 100,897 |
| 10 Mar 22 |
1,124.50000 -46.00 |
1,160.50 | 1,116.50 | 1,160.00 | 121,980 |
| 09 Mar 22 |
1,170.50000 +90.00 |
1,170.50 | 1,097.00 | 1,113.00 | 162,971 |
| 08 Mar 22 |
1,080.50000 -63.50 |
1,148.00 | 1,060.00 | 1,119.00 | 187,120 |
| 07 Mar 22 |
1,144.00000 -16.50 |
1,170.50 | 1,095.00 | 1,118.50 | 148,048 |
| 04 Mar 22 |
1,160.50000 -48.50 |
1,206.00 | 1,160.50 | 1,191.50 | 133,776 |
| 03 Mar 22 |
1,209.00000 -28.50 |
1,242.50 | 1,200.00 | 1,229.00 | 81,731 |
| 02 Mar 22 |
1,237.50000 +39.50 |
1,248.00 | 1,197.00 | 1,200.00 | 126,585 |
| 01 Mar 22 |
1,198.00000 -44.00 |
1,240.50 | 1,198.00 | 1,239.50 | 112,939 |
| 28 Feb 22 |
1,242.00000 +12.00 |
1,247.50 | 1,197.50 | 1,218.00 | 130,001 |
| 25 Feb 22 |
1,230.00000 +27.00 |
1,239.00 | 1,204.00 | 1,210.00 | 108,092 |
| 24 Feb 22 |
1,203.00000 -17.00 |
1,213.50 | 1,157.00 | 1,172.50 | 162,412 |
| 23 Feb 22 |
1,220.00000 +12.00 |
1,248.00 | 1,200.50 | 1,212.00 | 88,284 |
| 22 Feb 22 |
1,208.00000 +8.00 |
1,226.00 | 1,168.00 | 1,174.50 | 108,000 |
| 21 Feb 22 |
1,200.00000 -3.00 |
1,214.00 | 1,179.50 | 1,205.00 | 105,441 |
| 18 Feb 22 |
1,203.00000 -52.00 |
1,205.50 | 1,150.00 | 1,187.00 | 212,751 |
| 17 Feb 22 |
1,255.00000 +13.50 |
1,276.50 | 1,247.00 | 1,257.50 | 86,696 |
| 16 Feb 22 |
1,241.50000 -9.50 |
1,264.50 | 1,227.50 | 1,253.00 | 67,100 |
| 15 Feb 22 |
1,251.00000 +64.50 |
1,254.50 | 1,184.50 | 1,188.50 | 105,998 |
| 14 Feb 22 |
1,186.50000 -15.50 |
1,186.50 | 1,160.50 | 1,185.00 | 140,628 |
| 11 Feb 22 |
1,202.00000 -44.00 |
1,236.00 | 1,199.50 | 1,230.00 | 114,966 |
| 10 Feb 22 |
1,246.00000 -46.50 |
1,300.00 | 1,219.00 | 1,299.50 | 103,156 |
| 09 Feb 22 |
1,292.50000 +23.00 |
1,303.50 | 1,278.50 | 1,284.00 | 62,163 |
| 08 Feb 22 |
1,269.50000 -10.50 |
1,293.00 | 1,250.50 | 1,281.00 | 73,535 |
| 07 Feb 22 |
1,280.00000 -30.00 |
1,310.50 | 1,279.00 | 1,310.00 | 71,196 |
| 04 Feb 22 |
1,310.00000 +4.00 |
1,322.50 | 1,300.00 | 1,310.00 | 75,911 |
| 03 Feb 22 |
1,306.00000 -44.00 |
1,355.00 | 1,302.50 | 1,355.00 | 69,908 |
| 02 Feb 22 |
1,350.00000 +6.50 |
1,364.00 | 1,340.50 | 1,352.00 | 58,617 |
| 01 Feb 22 |
1,343.50000 +25.00 |
1,353.50 | 1,324.00 | 1,330.00 | 70,474 |
| 31 Jan 22 |
1,318.50000 +23.00 |
1,325.50 | 1,297.00 | 1,311.50 | 86,050 |
| 28 Jan 22 |
1,295.50000 +3.00 |
1,333.50 | 1,258.50 | 1,317.50 | 89,413 |
| 27 Jan 22 |
1,292.50000 -21.50 |
1,300.00 | 1,271.50 | 1,285.00 | 130,121 |
| 26 Jan 22 |
1,314.00000 +11.00 |
1,330.00 | 1,306.00 | 1,313.50 | 69,733 |
| 25 Jan 22 |
1,303.00000 -5.50 |
1,348.00 | 1,301.50 | 1,337.00 | 82,850 |
| 24 Jan 22 |
1,308.50000 -55.50 |
1,362.00 | 1,293.00 | 1,341.50 | 113,247 |
| 21 Jan 22 |
1,364.00000 -6.50 |
1,366.50 | 1,343.00 | 1,347.50 | 87,775 |
| 20 Jan 22 |
1,370.50000 +2.00 |
1,376.50 | 1,335.00 | 1,372.50 | 70,103 |
| 19 Jan 22 |
1,368.50000 +32.00 |
1,387.00 | 1,332.50 | 1,338.00 | 97,902 |
| 18 Jan 22 |
1,336.50000 -8.50 |
1,355.50 | 1,316.00 | 1,350.50 | 91,204 |
| 17 Jan 22 |
1,345.00000 +46.50 |
1,348.50 | 1,288.00 | 1,300.50 | 82,460 |
| 14 Jan 22 |
1,298.50000 -30.50 |
1,316.50 | 1,294.00 | 1,312.00 | 119,126 |
| 13 Jan 22 |
1,329.00000 -43.50 |
1,374.50 | 1,328.50 | 1,372.00 | 96,121 |
| 12 Jan 22 |
1,372.50000 -3.50 |
1,394.00 | 1,359.50 | 1,392.50 | 87,433 |
| 11 Jan 22 |
1,376.00000 +2.00 |
1,415.00 | 1,367.50 | 1,403.50 | 100,702 |
| 10 Jan 22 |
1,374.00000 -73.00 |
1,446.00 | 1,371.00 | 1,446.00 | 113,705 |
| 07 Jan 22 |
1,447.00000 -57.50 |
1,508.50 | 1,442.00 | 1,503.50 | 117,828 |
| 06 Jan 22 |
1,504.50000 -74.00 |
1,552.00 | 1,500.00 | 1,545.00 | 100,687 |
| 05 Jan 22 |
1,578.50000 +19.50 |
1,581.00 | 1,548.50 | 1,560.00 | 58,477 |
| 04 Jan 22 |
1,559.00000 +16.50 |
1,582.50 | 1,543.00 | 1,554.00 | 57,183 |
| 03 Jan 22 |
1,542.50000 +6.50 |
1,559.00 | 1,532.50 | 1,552.00 | 47,797 |
| 31 Dec 21 |
1,536.00000 -1.50 |
1,544.00 | 1,530.00 | 1,532.00 | 13,815 |
| 30 Dec 21 |
1,537.50000 -8.50 |
1,557.50 | 1,529.00 | 1,552.50 | 42,812 |
| 29 Dec 21 |
1,546.00000 +1.00 |
1,556.00 | 1,533.50 | 1,543.50 | 44,230 |
| 28 Dec 21 |
1,545.00000 +7.00 |
1,548.50 | 1,530.00 | 1,535.00 | 32,568 |
| 27 Dec 21 |
1,538.00000 +7.50 |
1,538.00 | 1,517.00 | 1,517.00 | 39,090 |
| 24 Dec 21 |
1,530.50000 -2.50 |
1,540.00 | 1,528.00 | 1,534.50 | 8,775 |
| 23 Dec 21 |
1,533.00000 -17.50 |
1,550.50 | 1,513.50 | 1,550.00 | 65,374 |
| 22 Dec 21 |
1,550.50000 +14.00 |
1,555.00 | 1,509.50 | 1,551.50 | 65,014 |
| 21 Dec 21 |
1,536.50000 -7.00 |
1,577.50 | 1,531.00 | 1,566.50 | 69,171 |
| 20 Dec 21 |
1,543.50000 +18.50 |
1,558.50 | 1,462.00 | 1,495.50 | 114,911 |
| 17 Dec 21 |
1,525.00000 -97.50 |
1,665.50 | 1,525.00 | 1,629.00 | 892,837 |
| 16 Dec 21 |
1,622.50000 +23.00 |
1,637.00 | 1,590.00 | 1,626.50 | 110,495 |
| 15 Dec 21 |
1,599.50000 +39.50 |
1,602.50 | 1,569.00 | 1,569.00 | 53,802 |
| 14 Dec 21 |
1,560.00000 -22.50 |
1,596.00 | 1,551.50 | 1,582.00 | 63,895 |
| 13 Dec 21 |
1,582.50000 -10.00 |
1,598.50 | 1,572.00 | 1,594.50 | 51,621 |
| 10 Dec 21 |
1,592.50000 +0.00 |
1,595.00 | 1,572.50 | 1,584.00 | 44,892 |
| 09 Dec 21 |
1,592.50000 +15.50 |
1,598.50 | 1,569.50 | 1,590.50 | 51,409 |
| 08 Dec 21 |
1,577.00000 -42.50 |
1,636.00 | 1,571.50 | 1,627.50 | 78,992 |
| 07 Dec 21 |
1,619.50000 +60.50 |
1,626.00 | 1,585.00 | 1,587.00 | 107,909 |
| 06 Dec 21 |
1,559.00000 -47.50 |
1,621.00 | 1,557.50 | 1,611.50 | 103,495 |
| 03 Dec 21 |
1,606.50000 -10.50 |
1,641.50 | 1,593.50 | 1,640.00 | 64,271 |
| 02 Dec 21 |
1,617.00000 -51.50 |
1,652.50 | 1,605.50 | 1,641.00 | 82,894 |
| 01 Dec 21 |
1,668.50000 +15.50 |
1,678.00 | 1,618.00 | 1,666.00 | 70,320 |
| 30 Nov 21 |
1,653.00000 +13.00 |
1,676.50 | 1,614.50 | 1,623.50 | 206,735 |
| 29 Nov 21 |
1,640.00000 +36.00 |
1,649.00 | 1,612.00 | 1,616.00 | 73,589 |
| 26 Nov 21 |
1,604.00000 -52.50 |
1,628.50 | 1,582.00 | 1,590.00 | 106,885 |
| 25 Nov 21 |
1,656.50000 +27.50 |
1,657.00 | 1,625.50 | 1,637.50 | 54,533 |
| 24 Nov 21 |
1,629.00000 +11.00 |
1,641.50 | 1,599.00 | 1,622.50 | 81,333 |
| 23 Nov 21 |
1,618.00000 -25.50 |
1,640.50 | 1,581.00 | 1,621.00 | 84,200 |
| 22 Nov 21 |
1,643.50000 -32.00 |
1,668.50 | 1,619.00 | 1,660.50 | 92,078 |
| 19 Nov 21 |
1,675.50000 +83.00 |
1,675.50 | 1,632.00 | 1,650.00 | 147,329 |
| 18 Nov 21 |
1,592.50000 +52.50 |
1,649.00 | 1,550.00 | 1,550.00 | 156,939 |
| 17 Nov 21 |
1,540.00000 +4.00 |
1,556.00 | 1,533.00 | 1,541.00 | 54,496 |
| 16 Nov 21 |
1,536.00000 +36.00 |
1,536.50 | 1,502.00 | 1,510.00 | 60,210 |
| 15 Nov 21 |
1,500.00000 +21.50 |
1,501.50 | 1,477.50 | 1,477.50 | 52,545 |
| 12 Nov 21 |
1,478.50000 +37.50 |
1,479.50 | 1,440.00 | 1,440.00 | 43,047 |
| 11 Nov 21 |
1,441.00000 +11.00 |
1,442.00 | 1,417.50 | 1,422.00 | 33,424 |
| 10 Nov 21 |
1,430.00000 -10.50 |
1,439.00 | 1,403.00 | 1,438.00 | 56,611 |
| 09 Nov 21 |
1,440.50000 -26.00 |
1,454.50 | 1,416.00 | 1,436.50 | 61,456 |
| 08 Nov 21 |
1,466.50000 +7.50 |
1,476.50 | 1,456.50 | 1,460.00 | 40,705 |
| 05 Nov 21 |
1,459.00000 +18.00 |
1,474.50 | 1,450.00 | 1,454.50 | 57,603 |
| 04 Nov 21 |
1,441.00000 +22.00 |
1,444.00 | 1,420.50 | 1,432.50 | 45,400 |
| 03 Nov 21 |
1,419.00000 +20.50 |
1,425.00 | 1,399.00 | 1,399.00 | 51,302 |
| 02 Nov 21 |
1,398.50000 +13.50 |
1,406.50 | 1,376.50 | 1,383.00 | 41,009 |
| 01 Nov 21 |
1,385.00000 +14.50 |
1,392.00 | 1,375.00 | 1,385.00 | 50,618 |
| 29 Oct 21 |
1,370.50000 +7.00 |
1,370.50 | 1,340.00 | 1,348.50 | 52,310 |
| 28 Oct 21 |
1,363.50000 +28.50 |
1,363.50 | 1,329.50 | 1,339.00 | 50,664 |
| 27 Oct 21 |
1,335.00000 -14.50 |
1,353.00 | 1,328.50 | 1,352.00 | 50,599 |
| 26 Oct 21 |
1,349.50000 +5.50 |
1,360.00 | 1,339.00 | 1,349.50 | 38,386 |
| 25 Oct 21 |
1,344.00000 -14.00 |
1,364.00 | 1,336.00 | 1,363.00 | 49,384 |
| 22 Oct 21 |
1,358.00000 +30.00 |
1,366.00 | 1,329.50 | 1,330.00 | 69,743 |
| 21 Oct 21 |
1,328.00000 +18.50 |
1,344.50 | 1,301.50 | 1,310.00 | 64,130 |
| 20 Oct 21 |
1,309.50000 +28.00 |
1,314.50 | 1,258.50 | 1,265.50 | 49,364 |
| 19 Oct 21 |
1,281.50000 +10.00 |
1,286.00 | 1,271.50 | 1,278.00 | 42,006 |
| 18 Oct 21 |
1,271.50000 -18.00 |
1,281.00 | 1,249.50 | 1,281.00 | 48,427 |
| 15 Oct 21 |
1,289.50000 +4.00 |
1,299.00 | 1,286.00 | 1,292.00 | 39,122 |
| 14 Oct 21 |
1,285.50000 +17.50 |
1,291.00 | 1,270.00 | 1,280.00 | 50,798 |
| 13 Oct 21 |
1,268.00000 +33.50 |
1,271.50 | 1,222.00 | 1,226.00 | 66,252 |
| 12 Oct 21 |
1,234.50000 +8.50 |
1,234.50 | 1,204.00 | 1,211.00 | 53,507 |
| 11 Oct 21 |
1,226.00000 +13.50 |
1,228.00 | 1,203.00 | 1,211.50 | 43,764 |
| 08 Oct 21 |
1,212.50000 -19.50 |
1,236.00 | 1,208.50 | 1,230.50 | 37,565 |
| 07 Oct 21 |
1,232.00000 +43.50 |
1,235.50 | 1,215.00 | 1,224.00 | 61,762 |
| 06 Oct 21 |
1,188.50000 -10.00 |
1,188.50 | 1,171.00 | 1,184.50 | 57,380 |
| 05 Oct 21 |
1,198.50000 +8.50 |
1,206.00 | 1,186.00 | 1,195.00 | 53,158 |
| 04 Oct 21 |
1,190.00000 -5.50 |
1,210.50 | 1,178.00 | 1,190.00 | 54,371 |
| 01 Oct 21 |
1,195.50000 -1.00 |
1,204.00 | 1,166.50 | 1,180.00 | 65,683 |
| 30 Sep 21 |
1,196.50000 -12.50 |
1,228.50 | 1,190.50 | 1,222.00 | 64,116 |
| 29 Sep 21 |
1,209.00000 +14.00 |
1,231.50 | 1,209.00 | 1,216.50 | 65,362 |
| 28 Sep 21 |
1,195.00000 -47.50 |
1,242.00 | 1,190.50 | 1,239.00 | 86,596 |
| 27 Sep 21 |
1,242.50000 -45.50 |
1,303.00 | 1,242.00 | 1,298.00 | 54,539 |
| 24 Sep 21 |
1,288.00000 -29.50 |
1,317.00 | 1,283.50 | 1,317.00 | 41,865 |
| 23 Sep 21 |
1,317.50000 +32.50 |
1,325.50 | 1,293.00 | 1,293.50 | 47,697 |
| 22 Sep 21 |
1,285.00000 +3.00 |
1,299.50 | 1,277.50 | 1,290.00 | 45,710 |
| 21 Sep 21 |
1,282.00000 +24.00 |
1,286.50 | 1,261.50 | 1,263.50 | 46,638 |
| 20 Sep 21 |
1,258.00000 -19.50 |
1,258.00 | 1,230.50 | 1,250.00 | 69,407 |
| 17 Sep 21 |
1,277.50000 +17.50 |
1,295.00 | 1,261.00 | 1,269.50 | 118,620 |
| 16 Sep 21 |
1,260.00000 +12.50 |
1,271.00 | 1,245.00 | 1,247.50 | 53,377 |
| 15 Sep 21 |
1,247.50000 -22.00 |
1,275.50 | 1,241.50 | 1,272.50 | 60,741 |
| 14 Sep 21 |
1,269.50000 -9.50 |
1,276.00 | 1,251.50 | 1,274.50 | 42,161 |
| 13 Sep 21 |
1,279.00000 -23.00 |
1,307.00 | 1,276.50 | 1,300.50 | 37,936 |
| 10 Sep 21 |
1,302.00000 +12.50 |
1,318.00 | 1,293.00 | 1,300.00 | 33,793 |
| 09 Sep 21 |
1,289.50000 +4.50 |
1,293.00 | 1,263.50 | 1,268.00 | 28,900 |
| 08 Sep 21 |
1,285.00000 -9.50 |
1,296.00 | 1,278.50 | 1,292.00 | 35,780 |
| 07 Sep 21 |
1,294.50000 +17.00 |
1,296.00 | 1,275.50 | 1,277.50 | 40,307 |
| 06 Sep 21 |
1,277.50000 +22.50 |
1,282.00 | 1,261.00 | 1,261.00 | 26,331 |
| 03 Sep 21 |
1,255.00000 -16.50 |
1,271.50 | 1,251.50 | 1,271.00 | 32,916 |
| 02 Sep 21 |
1,271.50000 +1.50 |
1,279.00 | 1,264.00 | 1,270.00 | 30,101 |
| 01 Sep 21 |
1,270.00000 +25.50 |
1,279.50 | 1,251.00 | 1,255.00 | 46,883 |
| 31 Aug 21 |
1,244.50000 -2.00 |
1,255.00 | 1,238.00 | 1,253.00 | 64,966 |
| 30 Aug 21 |
1,246.50000 +5.50 |
1,251.00 | 1,230.50 | 1,240.00 | 26,973 |
| 27 Aug 21 |
1,241.00000 +3.00 |
1,241.50 | 1,227.50 | 1,234.00 | 30,236 |
| 26 Aug 21 |
1,238.00000 -13.50 |
1,245.00 | 1,219.50 | 1,245.00 | 52,145 |
| 25 Aug 21 |
1,251.50000 +1.50 |
1,255.00 | 1,240.50 | 1,253.00 | 34,023 |
| 24 Aug 21 |
1,250.00000 -20.00 |
1,284.00 | 1,238.00 | 1,282.50 | 56,644 |
| 23 Aug 21 |
1,270.00000 +37.00 |
1,274.50 | 1,242.50 | 1,249.00 | 66,630 |
| 20 Aug 21 |
1,233.00000 +13.00 |
1,239.00 | 1,202.50 | 1,220.00 | 81,548 |
| 19 Aug 21 |
1,220.00000 -60.00 |
1,263.50 | 1,215.50 | 1,262.50 | 139,138 |
| 18 Aug 21 |
1,280.00000 -50.00 |
1,338.50 | 1,275.50 | 1,337.00 | 63,078 |
| 17 Aug 21 |
1,330.00000 +5.00 |
1,334.50 | 1,320.50 | 1,323.00 | 43,045 |
| 16 Aug 21 |
1,325.00000 -22.50 |
1,340.50 | 1,319.00 | 1,339.00 | 34,305 |
| 13 Aug 21 |
1,347.50000 +8.00 |
1,354.50 | 1,337.00 | 1,337.00 | 22,302 |
| 12 Aug 21 |
1,339.50000 +5.50 |
1,340.50 | 1,332.00 | 1,336.50 | 41,766 |
| 11 Aug 21 |
1,334.00000 +4.00 |
1,338.00 | 1,327.00 | 1,329.00 | 35,227 |
| 10 Aug 21 |
1,330.00000 -4.50 |
1,342.00 | 1,330.00 | 1,339.00 | 31,430 |
| 09 Aug 21 |
1,334.50000 -6.00 |
1,348.50 | 1,333.00 | 1,342.00 | 29,688 |
| 06 Aug 21 |
1,340.50000 +5.00 |
1,348.00 | 1,332.00 | 1,335.00 | 34,829 |
| 05 Aug 21 |
1,335.50000 +3.00 |
1,345.50 | 1,333.00 | 1,335.00 | 36,087 |
| 04 Aug 21 |
1,332.50000 +6.00 |
1,337.50 | 1,326.50 | 1,331.50 | 34,450 |
| 03 Aug 21 |
1,326.50000 +16.50 |
1,331.50 | 1,300.50 | 1,313.00 | 38,838 |
| 02 Aug 21 |
1,310.00000 +21.00 |
1,310.00 | 1,287.00 | 1,290.00 | 42,584 |
| 30 Jul 21 |
1,289.00000 +2.00 |
1,311.50 | 1,283.00 | 1,289.00 | 63,920 |
| 29 Jul 21 |
1,287.00000 -8.50 |
1,299.00 | 1,279.00 | 1,298.00 | 46,854 |
| 28 Jul 21 |
1,295.50000 +25.50 |
1,295.50 | 1,264.00 | 1,275.00 | 33,766 |
| 27 Jul 21 |
1,270.00000 -10.50 |
1,293.50 | 1,270.00 | 1,278.00 | 35,535 |
| 26 Jul 21 |
1,280.50000 -7.50 |
1,285.50 | 1,275.50 | 1,281.50 | 31,465 |
| 23 Jul 21 |
1,288.00000 +26.00 |
1,289.50 | 1,254.50 | 1,268.50 | 38,883 |
| 22 Jul 21 |
1,262.00000 +4.50 |
1,265.00 | 1,253.00 | 1,263.50 | 28,421 |
| 21 Jul 21 |
1,257.50000 +17.50 |
1,261.00 | 1,244.00 | 1,244.50 | 41,533 |
| 20 Jul 21 |
1,240.00000 +8.00 |
1,247.50 | 1,227.00 | 1,237.00 | 35,160 |
| 19 Jul 21 |
1,232.00000 -18.00 |
1,243.50 | 1,221.00 | 1,241.00 | 56,298 |
| 16 Jul 21 |
1,250.00000 -19.00 |
1,280.50 | 1,241.00 | 1,274.00 | 39,175 |
| 15 Jul 21 |
1,269.00000 -0.50 |
1,285.00 | 1,264.50 | 1,270.00 | 48,515 |
| 14 Jul 21 |
1,269.50000 +3.00 |
1,269.50 | 1,257.50 | 1,264.50 | 26,263 |
| 13 Jul 21 |
1,266.50000 +14.50 |
1,266.50 | 1,246.00 | 1,252.50 | 32,328 |
| 12 Jul 21 |
1,252.00000 +16.50 |
1,253.50 | 1,232.00 | 1,235.50 | 37,936 |
| 09 Jul 21 |
1,235.50000 +31.00 |
1,237.00 | 1,206.50 | 1,206.50 | 45,691 |
| 08 Jul 21 |
1,204.50000 -33.00 |
1,230.00 | 1,191.00 | 1,230.00 | 75,579 |
| 07 Jul 21 |
1,237.50000 +13.50 |
1,242.00 | 1,223.00 | 1,226.00 | 41,485 |
| 06 Jul 21 |
1,224.00000 +4.00 |
1,229.00 | 1,213.00 | 1,219.50 | 42,125 |
| 05 Jul 21 |
1,220.00000 +2.00 |
1,227.50 | 1,217.50 | 1,218.00 | 28,077 |
| 02 Jul 21 |
1,218.00000 -2.00 |
1,229.00 | 1,214.00 | 1,222.50 | 39,232 |
| 01 Jul 21 |
1,220.00000 -8.50 |
1,239.00 | 1,213.50 | 1,234.50 | 39,297 |
| 30 Jun 21 |
1,228.50000 -3.00 |
1,234.00 | 1,220.50 | 1,231.00 | 67,476 |
| 29 Jun 21 |
1,231.50000 +10.00 |
1,233.00 | 1,213.00 | 1,213.00 | 36,651 |
| 28 Jun 21 |
1,221.50000 -5.50 |
1,227.50 | 1,220.00 | 1,224.00 | 32,698 |
| 25 Jun 21 |
1,227.00000 -1.50 |
1,229.50 | 1,220.50 | 1,226.50 | 28,469 |
| 24 Jun 21 |
1,228.50000 +23.50 |
1,232.00 | 1,210.00 | 1,210.50 | 61,914 |
| 23 Jun 21 |
1,205.00000 -18.00 |
1,216.50 | 1,193.00 | 1,210.00 | 60,235 |
| 22 Jun 21 |
1,223.00000 -2.50 |
1,230.00 | 1,211.00 | 1,228.00 | 46,518 |
| 21 Jun 21 |
1,225.50000 +12.50 |
1,228.50 | 1,207.00 | 1,207.00 | 39,013 |
| 18 Jun 21 |
1,213.00000 +4.00 |
1,237.50 | 1,207.00 | 1,207.50 | 84,173 |
| 17 Jun 21 |
1,209.00000 +5.00 |
1,210.50 | 1,183.50 | 1,195.00 | 45,158 |
| 16 Jun 21 |
1,204.00000 +1.00 |
1,215.00 | 1,195.00 | 1,215.00 | 57,881 |
| 15 Jun 21 |
1,203.00000 +7.00 |
1,210.00 | 1,195.50 | 1,201.00 | 51,774 |
| 14 Jun 21 |
1,196.00000 -1.50 |
1,208.00 | 1,189.50 | 1,202.50 | 62,454 |
| 11 Jun 21 |
1,197.50000 +13.50 |
1,201.00 | 1,183.50 | 1,184.00 | 45,742 |
| 10 Jun 21 |
1,184.00000 -9.00 |
1,197.50 | 1,175.00 | 1,194.00 | 51,216 |
| 09 Jun 21 |
1,193.00000 +11.00 |
1,199.00 | 1,188.00 | 1,188.00 | 42,818 |
| 08 Jun 21 |
1,182.00000 +14.00 |
1,191.00 | 1,168.00 | 1,168.00 | 49,032 |
| 07 Jun 21 |
1,168.00000 +9.50 |
1,174.50 | 1,157.00 | 1,158.50 | 48,015 |
| 04 Jun 21 |
1,158.50000 +3.50 |
1,161.50 | 1,155.00 | 1,155.50 | 29,360 |
| 03 Jun 21 |
1,155.00000 +0.00 |
1,168.00 | 1,149.00 | 1,152.50 | 36,216 |
| 02 Jun 21 |
1,155.00000 +5.00 |
1,162.50 | 1,141.50 | 1,147.00 | 59,108 |
| 01 Jun 21 |
1,150.00000 -2.50 |
1,158.50 | 1,150.00 | 1,158.00 | 45,597 |
| 31 May 21 |
1,152.50000 +8.50 |
1,160.00 | 1,148.00 | 1,148.50 | 45,115 |
| 28 May 21 |
1,144.00000 +4.00 |
1,147.00 | 1,131.50 | 1,135.50 | 49,573 |
| 27 May 21 |
1,140.00000 +14.00 |
1,140.00 | 1,122.50 | 1,127.00 | 108,875 |
| 26 May 21 |
1,126.00000 +11.50 |
1,126.50 | 1,112.00 | 1,115.50 | 47,658 |
| 25 May 21 |
1,114.50000 +18.00 |
1,116.50 | 1,097.50 | 1,100.00 | 56,510 |
| 24 May 21 |
1,096.50000 +14.50 |
1,096.50 | 1,085.50 | 1,086.00 | 24,552 |
| 21 May 21 |
1,082.00000 +15.00 |
1,085.50 | 1,069.00 | 1,070.00 | 46,352 |
| 20 May 21 |
1,067.00000 +10.50 |
1,072.50 | 1,061.00 | 1,062.00 | 41,899 |
| 19 May 21 |
1,056.50000 -4.50 |
1,058.50 | 1,042.50 | 1,053.50 | 43,782 |
| 18 May 21 |
1,061.00000 -4.50 |
1,074.50 | 1,060.50 | 1,070.50 | 43,850 |
| 17 May 21 |
1,065.50000 -2.50 |
1,074.00 | 1,064.50 | 1,072.00 | 34,070 |
| 14 May 21 |
1,068.00000 +12.50 |
1,069.00 | 1,059.00 | 1,062.50 | 45,787 |
| 13 May 21 |
1,055.50000 +12.50 |
1,057.00 | 1,029.00 | 1,037.00 | 34,167 |
| 12 May 21 |
1,043.00000 -6.00 |
1,057.00 | 1,043.00 | 1,044.00 | 45,362 |
| 11 May 21 |
1,049.00000 -10.50 |
1,049.00 | 1,037.50 | 1,044.00 | 61,677 |
| 10 May 21 |
1,059.50000 -13.50 |
1,076.00 | 1,057.50 | 1,076.00 | 45,056 |
| 07 May 21 |
1,073.00000 +4.50 |
1,078.00 | 1,059.50 | 1,078.00 | 55,968 |
| 06 May 21 |
1,068.50000 -3.00 |
1,072.00 | 1,059.50 | 1,070.00 | 46,288 |
| 05 May 21 |
1,071.50000 +23.00 |
1,074.50 | 1,051.50 | 1,051.50 | 49,718 |
| 04 May 21 |
1,048.50000 -6.50 |
1,059.00 | 1,046.00 | 1,054.00 | 45,821 |
| 03 May 21 |
1,055.00000 +11.00 |
1,061.00 | 1,044.00 | 1,044.00 | 28,363 |
| 30 Apr 21 |
1,044.00000 -12.00 |
1,061.50 | 1,044.00 | 1,058.50 | 32,263 |
| 29 Apr 21 |
1,056.00000 +5.50 |
1,065.50 | 1,049.50 | 1,058.00 | 53,780 |
| 28 Apr 21 |
1,050.50000 -0.50 |
1,058.50 | 1,043.00 | 1,053.00 | 40,361 |
| 27 Apr 21 |
1,051.00000 +5.00 |
1,053.50 | 1,038.50 | 1,045.00 | 32,528 |
| 26 Apr 21 |
1,046.00000 -4.00 |
1,050.50 | 1,041.00 | 1,048.00 | 42,267 |
| 23 Apr 21 |
1,050.00000 +2.50 |
1,062.00 | 1,042.00 | 1,058.00 | 47,784 |
| 22 Apr 21 |
1,047.50000 +21.00 |
1,057.00 | 1,034.00 | 1,038.00 | 60,208 |
| 21 Apr 21 |
1,026.50000 +16.50 |
1,030.50 | 1,007.50 | 1,013.00 | 42,053 |
| 20 Apr 21 |
1,010.00000 -10.00 |
1,024.00 | 1,004.00 | 1,020.00 | 60,088 |
| 19 Apr 21 |
1,020.00000 -6.50 |
1,038.50 | 1,020.00 | 1,028.00 | 43,176 |
| 16 Apr 21 |
1,026.50000 +17.00 |
1,030.50 | 1,007.50 | 1,015.00 | 56,100 |
| 15 Apr 21 |
1,009.50000 +4.50 |
1,010.00 | 1,001.00 | 1,009.00 | 44,388 |
| 14 Apr 21 |
1,005.00000 +6.60 |
1,012.50 | 1,003.50 | 1,010.00 | 47,603 |
| 13 Apr 21 |
998.40002 +13.00 |
1,001.00 | 981.00 | 982.00 | 53,748 |
| 12 Apr 21 |
985.40002 -4.20 |
991.60 | 980.20 | 991.00 | 39,043 |
| 09 Apr 21 |
989.59998 +9.00 |
991.80 | 973.20 | 985.00 | 46,412 |
| 08 Apr 21 |
980.59998 +29.20 |
981.00 | 959.00 | 960.00 | 58,830 |
| 07 Apr 21 |
951.40002 -13.00 |
965.80 | 949.40 | 964.80 | 54,208 |
| 06 Apr 21 |
964.40002 +7.80 |
973.20 | 955.80 | 971.60 | 48,195 |
| 01 Apr 21 |
956.59998 +12.60 |
962.80 | 945.80 | 948.00 | 44,837 |
| 31 Mar 21 |
944.00000 -3.40 |
948.40 | 940.20 | 946.80 | 41,750 |
| 30 Mar 21 |
947.40002 +4.00 |
951.40 | 938.00 | 945.20 | 51,097 |
| 29 Mar 21 |
943.40002 +0.20 |
953.40 | 941.40 | 947.80 | 36,165 |
| 26 Mar 21 |
943.20001 +2.00 |
945.60 | 938.20 | 944.40 | 35,015 |
| 25 Mar 21 |
941.20001 +2.80 |
941.80 | 929.40 | 936.00 | 37,990 |
| 24 Mar 21 |
938.40002 -2.00 |
942.40 | 933.60 | 935.00 | 43,428 |
| 23 Mar 21 |
940.40002 +2.40 |
943.20 | 931.80 | 938.00 | 59,322 |
| 22 Mar 21 |
938.00000 -9.20 |
946.00 | 937.00 | 945.00 | 45,431 |
| 19 Mar 21 |
947.20001 -30.20 |
976.80 | 947.20 | 970.00 | 160,858 |
| 18 Mar 21 |
977.40002 -4.40 |
983.20 | 973.00 | 982.00 | 46,832 |
| 17 Mar 21 |
981.79999 +6.80 |
984.80 | 962.20 | 974.00 | 57,136 |
| 16 Mar 21 |
975.00000 +12.00 |
977.40 | 961.20 | 965.00 | 67,337 |
| 15 Mar 21 |
963.00000 +8.80 |
963.00 | 951.60 | 956.40 | 46,144 |
| 12 Mar 21 |
954.20001 +0.00 |
957.00 | 945.20 | 954.20 | 45,088 |
| 11 Mar 21 |
954.20001 +29.00 |
954.80 | 926.60 | 931.40 | 69,957 |
| 10 Mar 21 |
925.20001 +16.00 |
925.20 | 906.20 | 910.20 | 53,531 |
| 09 Mar 21 |
909.20001 +9.60 |
915.60 | 894.60 | 901.40 | 55,447 |
| 08 Mar 21 |
899.59998 +9.60 |
903.60 | 872.80 | 894.20 | 59,622 |
| 05 Mar 21 |
890.00000 -19.60 |
904.20 | 886.40 | 902.60 | 58,236 |
| 04 Mar 21 |
909.59998 -18.40 |
930.40 | 907.00 | 924.20 | 46,694 |
| 03 Mar 21 |
928.00000 +2.40 |
938.40 | 919.80 | 935.80 | 39,331 |
| 02 Mar 21 |
925.59998 -3.20 |
936.60 | 925.20 | 936.20 | 38,950 |
| 01 Mar 21 |
928.79999 +5.60 |
940.60 | 925.40 | 931.00 | 39,886 |
| 26 Feb 21 |
923.20001 -12.20 |
932.40 | 919.80 | 925.80 | 57,030 |
| 25 Feb 21 |
935.40002 -2.40 |
949.80 | 935.00 | 944.20 | 50,355 |
| 24 Feb 21 |
937.79999 -5.40 |
948.20 | 935.20 | 938.00 | 40,996 |
| 23 Feb 21 |
943.20001 -7.80 |
953.00 | 923.20 | 952.20 | 52,153 |
| 22 Feb 21 |
951.00000 -12.60 |
955.40 | 942.80 | 953.80 | 51,887 |
| 19 Feb 21 |
963.59998 +29.00 |
1,018.00 | 959.20 | 980.00 | 78,301 |
| 18 Feb 21 |
934.59998 +4.20 |
942.00 | 925.40 | 930.60 | 49,362 |
| 17 Feb 21 |
930.40002 -6.60 |
934.40 | 918.40 | 928.40 | 53,606 |
| 16 Feb 21 |
937.00000 +6.60 |
938.80 | 925.60 | 930.60 | 47,584 |
| 15 Feb 21 |
930.40002 +6.00 |
933.00 | 922.60 | 928.20 | 37,878 |
| 12 Feb 21 |
924.40002 +5.40 |
927.00 | 917.00 | 918.40 | 40,197 |
| 11 Feb 21 |
919.00000 +12.60 |
919.20 | 906.80 | 908.40 | 27,034 |
| 10 Feb 21 |
906.40002 -9.20 |
918.40 | 903.40 | 918.40 | 39,841 |
| 09 Feb 21 |
915.59998 +15.40 |
915.60 | 897.60 | 900.40 | 45,022 |
| 08 Feb 21 |
900.20001 -0.40 |
906.80 | 898.80 | 906.20 | 33,163 |
| 05 Feb 21 |
900.59998 +10.60 |
903.40 | 890.20 | 892.00 | 39,949 |
| 04 Feb 21 |
890.00000 -0.60 |
894.20 | 882.60 | 889.40 | 44,977 |
| 03 Feb 21 |
890.59998 +5.80 |
892.40 | 880.00 | 889.00 | 54,798 |
| 02 Feb 21 |
884.79999 +30.60 |
884.80 | 857.40 | 860.60 | 72,589 |
| 01 Feb 21 |
854.20001 +11.60 |
856.40 | 847.60 | 850.00 | 40,706 |
| 29 Jan 21 |
842.59998 -19.00 |
853.40 | 839.40 | 853.40 | 67,326 |
| 28 Jan 21 |
861.59998 +7.40 |
863.60 | 849.40 | 849.80 | 46,489 |
| 27 Jan 21 |
854.20001 -15.80 |
878.00 | 846.20 | 877.00 | 62,690 |
| 26 Jan 21 |
870.00000 +0.40 |
874.80 | 868.20 | 870.60 | 52,847 |
| 25 Jan 21 |
869.59998 -6.00 |
880.80 | 866.80 | 873.80 | 41,793 |
| 22 Jan 21 |
875.59998 +0.00 |
879.60 | 868.60 | 874.00 | 34,642 |
| 21 Jan 21 |
875.59998 +7.40 |
878.20 | 870.60 | 874.80 | 33,100 |
| 20 Jan 21 |
868.20001 +5.80 |
876.00 | 867.20 | 869.40 | 47,302 |
| 19 Jan 21 |
862.40002 -25.20 |
891.00 | 862.40 | 891.00 | 60,841 |
| 18 Jan 21 |
887.59998 +6.60 |
890.80 | 879.40 | 879.40 | 28,809 |
| 15 Jan 21 |
881.00000 -16.00 |
892.60 | 873.80 | 892.40 | 52,453 |
| 14 Jan 21 |
897.00000 +9.60 |
898.20 | 886.40 | 892.80 | 48,859 |
| 13 Jan 21 |
887.40002 +2.80 |
897.80 | 882.20 | 885.00 | 44,621 |
| 12 Jan 21 |
884.59998 -3.60 |
892.20 | 879.80 | 887.20 | 44,912 |
| 11 Jan 21 |
888.20001 +0.80 |
893.40 | 880.60 | 887.00 | 40,372 |
| 08 Jan 21 |
887.40002 +12.00 |
890.80 | 882.20 | 885.00 | 51,828 |
| 07 Jan 21 |
875.40002 +7.40 |
877.60 | 864.00 | 871.00 | 40,575 |
| 06 Jan 21 |
868.00000 -2.00 |
873.80 | 862.60 | 873.80 | 48,112 |
| 05 Jan 21 |
870.00000 -14.40 |
886.00 | 863.00 | 880.60 | 54,241 |
| 04 Jan 21 |
884.40002 +4.80 |
891.00 | 878.60 | 888.60 | 51,788 |
| 31 Dec 20 |
879.59998 -4.40 |
888.60 | 879.60 | 881.40 | 14,154 |
| 30 Dec 20 |
884.00000 +1.40 |
890.20 | 880.80 | 882.60 | 25,290 |
| 29 Dec 20 |
882.59998 +13.40 |
886.00 | 872.00 | 873.00 | 29,852 |
| 28 Dec 20 |
869.20001 +17.80 |
871.80 | 850.60 | 855.60 | 23,982 |
| 24 Dec 20 |
851.40002 -0.20 |
860.00 | 849.20 | 852.60 | 8,388 |
| 23 Dec 20 |
851.59998 -4.40 |
859.20 | 851.20 | 859.20 | 30,932 |
| 22 Dec 20 |
856.00000 +3.00 |
859.20 | 850.00 | 858.00 | 46,881 |
| 21 Dec 20 |
853.00000 -6.80 |
856.60 | 841.60 | 850.60 | 60,916 |
| 18 Dec 20 |
859.79999 -2.20 |
866.00 | 853.00 | 863.60 | 114,053 |
| 17 Dec 20 |
862.00000 +0.00 |
874.40 | 861.40 | 868.20 | 52,400 |
| 16 Dec 20 |
862.00000 +8.40 |
865.00 | 851.80 | 857.40 | 56,437 |
| 15 Dec 20 |
853.59998 +9.00 |
855.60 | 845.40 | 846.80 | 63,580 |
| 14 Dec 20 |
844.59998 +9.60 |
852.20 | 831.20 | 835.00 | 63,937 |
| 11 Dec 20 |
835.00000 +7.00 |
837.40 | 821.60 | 825.00 | 57,742 |
| 10 Dec 20 |
828.00000 -2.20 |
836.40 | 825.20 | 832.80 | 58,160 |
| 09 Dec 20 |
830.20001 +0.40 |
835.00 | 824.80 | 833.40 | 45,791 |
| 08 Dec 20 |
829.79999 -2.00 |
834.40 | 827.40 | 830.80 | 50,328 |
| 07 Dec 20 |
831.79999 +5.40 |
834.20 | 821.60 | 825.60 | 56,668 |
| 04 Dec 20 |
826.40002 -13.40 |
843.60 | 822.00 | 841.00 | 50,468 |
| 03 Dec 20 |
839.79999 +12.60 |
844.80 | 827.60 | 827.60 | 70,038 |
| 02 Dec 20 |
827.20001 +4.80 |
832.20 | 819.40 | 820.80 | 47,286 |
| 01 Dec 20 |
822.40002 +5.00 |
830.60 | 815.80 | 823.80 | 60,237 |
| 30 Nov 20 |
817.40002 -6.00 |
831.60 | 817.40 | 820.00 | 95,861 |
| 27 Nov 20 |
823.40002 -2.60 |
828.80 | 818.00 | 828.80 | 64,361 |
| 26 Nov 20 |
826.00000 -1.40 |
832.00 | 819.80 | 829.40 | 46,627 |
| 25 Nov 20 |
827.40002 +0.00 |
837.00 | 824.00 | 832.00 | 58,381 |
| 24 Nov 20 |
827.40002 -8.40 |
840.40 | 819.60 | 839.00 | 66,804 |
| 23 Nov 20 |
835.79999 -21.40 |
865.00 | 835.80 | 860.00 | 59,623 |
| 20 Nov 20 |
857.20001 +8.80 |
860.40 | 848.00 | 849.40 | 56,420 |
| 19 Nov 20 |
848.40002 +1.20 |
853.20 | 841.00 | 841.00 | 55,603 |
| 18 Nov 20 |
847.20001 +4.20 |
849.60 | 840.00 | 843.00 | 41,510 |
| 17 Nov 20 |
843.00000 +0.20 |
854.40 | 842.00 | 844.00 | 56,531 |
| 16 Nov 20 |
842.79999 +7.80 |
849.00 | 839.40 | 842.80 | 66,247 |
| 13 Nov 20 |
835.00000 +2.00 |
841.00 | 832.40 | 832.80 | 35,005 |
| 12 Nov 20 |
833.00000 -18.60 |
850.60 | 833.00 | 846.60 | 62,456 |
| 11 Nov 20 |
851.59998 +18.60 |
853.00 | 835.00 | 835.60 | 48,534 |
| 10 Nov 20 |
833.00000 -5.60 |
846.00 | 822.60 | 832.20 | 95,238 |
| 09 Nov 20 |
838.59998 +4.20 |
859.80 | 834.40 | 845.00 | 122,580 |
| 06 Nov 20 |
834.40002 -11.00 |
850.40 | 829.80 | 845.20 | 70,647 |
| 05 Nov 20 |
845.40002 +12.00 |
850.20 | 837.80 | 838.80 | 81,039 |
| 04 Nov 20 |
833.40002 +23.40 |
834.60 | 803.00 | 803.00 | 55,093 |
| 03 Nov 20 |
810.00000 +8.60 |
812.60 | 802.00 | 808.00 | 56,963 |
| 02 Nov 20 |
801.40002 +2.40 |
804.00 | 791.80 | 800.80 | 68,633 |
| 30 Oct 20 |
799.00000 -10.60 |
808.00 | 795.00 | 801.80 | 77,171 |
| 29 Oct 20 |
809.59998 +11.40 |
819.80 | 793.00 | 795.20 | 95,566 |
| 28 Oct 20 |
798.20001 -27.20 |
822.00 | 792.60 | 812.80 | 91,899 |
| 27 Oct 20 |
825.40002 -0.80 |
830.00 | 817.20 | 826.20 | 61,629 |
| 26 Oct 20 |
826.20001 +1.20 |
828.80 | 817.00 | 819.40 | 59,520 |
| 23 Oct 20 |
825.00000 +11.40 |
825.00 | 809.20 | 814.20 | 48,649 |
| 22 Oct 20 |
813.59998 +13.20 |
824.60 | 795.00 | 800.00 | 61,755 |
| 21 Oct 20 |
800.40002 -5.40 |
806.20 | 796.00 | 805.60 | 54,033 |
| 20 Oct 20 |
805.79999 +11.80 |
812.60 | 798.00 | 800.00 | 90,564 |
| 19 Oct 20 |
794.00000 +4.00 |
802.20 | 791.20 | 791.60 | 23,907 |
| 16 Oct 20 |
790.00000 +18.00 |
806.60 | 788.40 | 790.40 | 95,455 |
| 15 Oct 20 |
772.00000 -3.00 |
776.60 | 765.00 | 771.20 | 74,820 |
| 14 Oct 20 |
775.00000 -4.80 |
780.60 | 770.00 | 770.40 | 50,743 |
| 13 Oct 20 |
779.79999 +4.80 |
779.80 | 770.40 | 772.60 | 39,820 |
| 12 Oct 20 |
775.00000 +13.40 |
777.80 | 762.00 | 762.40 | 50,981 |
| 09 Oct 20 |
761.59998 +5.80 |
761.80 | 754.00 | 756.00 | 32,019 |
| 08 Oct 20 |
755.79999 -1.00 |
762.60 | 752.00 | 759.40 | 36,325 |
| 07 Oct 20 |
756.79999 +8.20 |
761.80 | 747.80 | 749.00 | 46,504 |
| 06 Oct 20 |
748.59998 -4.00 |
754.60 | 744.80 | 752.80 | 37,123 |
| 05 Oct 20 |
752.59998 +6.20 |
756.80 | 748.60 | 748.60 | 39,191 |
| 02 Oct 20 |
746.40002 -2.40 |
747.60 | 739.60 | 740.00 | 45,766 |
| 01 Oct 20 |
748.79999 +12.60 |
751.80 | 738.40 | 741.00 | 46,388 |
| 30 Sep 20 |
736.20001 -1.80 |
740.00 | 732.40 | 734.80 | 55,105 |
| 29 Sep 20 |
738.00000 +4.60 |
738.00 | 730.60 | 731.60 | 30,800 |
| 28 Sep 20 |
733.40002 +2.40 |
740.00 | 729.60 | 737.60 | 60,950 |
| 25 Sep 20 |
731.00000 +3.00 |
731.00 | 719.40 | 728.60 | 51,620 |
| 24 Sep 20 |
728.00000 -3.80 |
735.00 | 723.20 | 725.00 | 52,943 |
| 23 Sep 20 |
731.79999 +9.80 |
740.40 | 725.60 | 728.20 | 49,855 |
| 22 Sep 20 |
722.00000 -5.80 |
734.00 | 721.40 | 731.20 | 32,622 |
| 21 Sep 20 |
727.79999 -16.20 |
743.00 | 723.20 | 739.60 | 59,494 |
| 18 Sep 20 |
744.00000 -12.80 |
759.60 | 744.00 | 756.00 | 85,106 |
| 17 Sep 20 |
756.79999 -1.80 |
762.20 | 748.00 | 749.00 | 43,875 |
| 16 Sep 20 |
758.59998 +8.00 |
765.40 | 751.80 | 752.40 | 38,642 |
| 15 Sep 20 |
750.59998 +10.80 |
756.20 | 741.40 | 741.40 | 45,786 |
| 14 Sep 20 |
739.79999 -3.40 |
750.60 | 739.60 | 745.80 | 34,579 |
| 11 Sep 20 |
743.20001 +10.00 |
747.00 | 730.80 | 731.80 | 41,266 |
| 10 Sep 20 |
733.20001 -2.60 |
736.60 | 727.40 | 733.40 | 40,370 |
| 09 Sep 20 |
735.79999 +3.60 |
741.40 | 731.00 | 731.00 | 39,044 |
| 08 Sep 20 |
732.20001 -7.20 |
742.20 | 722.80 | 740.00 | 36,796 |
| 07 Sep 20 |
739.40002 +1.20 |
747.00 | 738.20 | 740.80 | 32,681 |
| 04 Sep 20 |
738.20001 -2.00 |
751.60 | 730.80 | 732.00 | 53,006 |
| 03 Sep 20 |
740.20001 +0.80 |
756.00 | 736.80 | 744.00 | 53,398 |
| 02 Sep 20 |
739.40002 +22.80 |
742.80 | 720.80 | 722.00 | 47,816 |
| 01 Sep 20 |
716.59998 -2.80 |
727.40 | 716.20 | 723.00 | 51,216 |
| 31 Aug 20 |
719.40002 -0.40 |
729.60 | 719.40 | 721.80 | 58,370 |
| 28 Aug 20 |
719.79999 +0.00 |
721.60 | 711.80 | 719.40 | 36,858 |
| 27 Aug 20 |
719.79999 -3.20 |
729.60 | 719.00 | 725.60 | 32,556 |
| 26 Aug 20 |
723.00000 +14.20 |
723.00 | 704.80 | 707.00 | 38,403 |
| 25 Aug 20 |
708.79999 +3.20 |
712.00 | 705.80 | 705.80 | 28,750 |
| 24 Aug 20 |
705.59998 +6.60 |
714.00 | 702.80 | 705.00 | 51,549 |
| 21 Aug 20 |
699.00000 +8.80 |
699.60 | 690.80 | 694.20 | 57,354 |
| 20 Aug 20 |
690.20001 -3.40 |
696.00 | 687.40 | 690.00 | 47,176 |
| 19 Aug 20 |
693.59998 -1.40 |
699.20 | 693.20 | 695.80 | 41,522 |
| 18 Aug 20 |
695.00000 -6.20 |
705.60 | 693.80 | 699.00 | 47,414 |
| 17 Aug 20 |
701.20001 -0.80 |
707.00 | 696.40 | 701.80 | 39,699 |
| 14 Aug 20 |
702.00000 -6.60 |
708.60 | 696.40 | 705.00 | 52,239 |
| 13 Aug 20 |
708.59998 +4.00 |
712.80 | 703.80 | 704.00 | 42,710 |
| 12 Aug 20 |
704.59998 +13.40 |
708.00 | 688.00 | 689.40 | 62,372 |
| 11 Aug 20 |
691.20001 +7.80 |
697.20 | 686.80 | 688.20 | 62,553 |
| 10 Aug 20 |
683.40002 -9.40 |
693.20 | 681.80 | 693.20 | 38,516 |
| 07 Aug 20 |
692.79999 +6.40 |
694.00 | 683.60 | 686.40 | 40,638 |
| 06 Aug 20 |
686.40002 -5.60 |
695.20 | 686.40 | 687.00 | 46,593 |
| 05 Aug 20 |
692.00000 +4.40 |
693.00 | 686.60 | 689.00 | 47,972 |
| 04 Aug 20 |
687.59998 -3.00 |
695.80 | 679.20 | 695.40 | 67,304 |
| 03 Aug 20 |
690.59998 +4.40 |
698.20 | 679.00 | 680.20 | 60,579 |
| 31 Jul 20 |
686.20001 -24.80 |
716.20 | 686.20 | 713.00 | 109,046 |
| 30 Jul 20 |
711.00000 -25.00 |
725.20 | 706.20 | 724.40 | 92,445 |
| 29 Jul 20 |
736.00000 +4.80 |
738.80 | 728.60 | 731.40 | 61,475 |
| 28 Jul 20 |
731.20001 -16.40 |
740.20 | 729.20 | 739.80 | 52,856 |
| 27 Jul 20 |
747.59998 +6.00 |
753.40 | 741.60 | 743.60 | 40,059 |
| 24 Jul 20 |
741.59998 -10.40 |
746.60 | 736.40 | 745.00 | 52,407 |
| 23 Jul 20 |
752.00000 +3.00 |
755.40 | 749.20 | 753.40 | 41,286 |
| 22 Jul 20 |
749.00000 -9.40 |
756.60 | 743.80 | 756.00 | 47,696 |
| 21 Jul 20 |
758.40002 -0.80 |
765.00 | 751.40 | 764.20 | 66,650 |
| 20 Jul 20 |
759.20001 +8.40 |
759.40 | 742.60 | 747.00 | 37,484 |
| 17 Jul 20 |
750.79999 +3.80 |
756.60 | 745.60 | 753.40 | 67,939 |
| 16 Jul 20 |
747.00000 -16.40 |
760.80 | 747.00 | 760.00 | 69,638 |
| 15 Jul 20 |
763.40002 +10.00 |
771.60 | 756.40 | 757.00 | 63,831 |
| 14 Jul 20 |
753.40002 -21.60 |
766.80 | 744.20 | 765.00 | 71,173 |
| 13 Jul 20 |
775.00000 +5.00 |
779.00 | 766.00 | 779.00 | 34,574 |
| 10 Jul 20 |
770.00000 +3.60 |
774.20 | 759.40 | 762.60 | 66,858 |
| 09 Jul 20 |
766.40002 -1.20 |
780.00 | 766.40 | 772.40 | 50,396 |
| 08 Jul 20 |
767.59998 +1.00 |
774.00 | 761.60 | 761.60 | 39,556 |
| 07 Jul 20 |
766.59998 -4.00 |
774.60 | 760.80 | 767.40 | 52,976 |
| 06 Jul 20 |
770.59998 +20.00 |
770.60 | 761.40 | 764.60 | 48,086 |
| 03 Jul 20 |
750.59998 -12.80 |
766.80 | 750.60 | 763.40 | 29,096 |
| 02 Jul 20 |
763.40002 +24.00 |
763.40 | 743.40 | 746.80 | 66,427 |
| 01 Jul 20 |
739.40002 -4.40 |
745.20 | 731.60 | 742.00 | 47,873 |
| 30 Jun 20 |
743.79999 +2.40 |
749.00 | 737.20 | 745.00 | 57,758 |
| 29 Jun 20 |
741.40002 +3.60 |
742.00 | 730.60 | 734.20 | 59,425 |
| 26 Jun 20 |
737.79999 +1.80 |
746.00 | 736.20 | 739.40 | 51,968 |
| 25 Jun 20 |
736.00000 +9.20 |
738.20 | 719.20 | 720.00 | 55,477 |
| 24 Jun 20 |
726.79999 -24.20 |
750.00 | 726.80 | 749.20 | 65,123 |
| 23 Jun 20 |
751.00000 +8.20 |
754.00 | 744.00 | 744.40 | 52,920 |
| 22 Jun 20 |
742.79999 +3.60 |
754.40 | 734.00 | 734.60 | 62,216 |
| 19 Jun 20 |
739.20001 -9.80 |
761.40 | 739.20 | 751.60 | 129,111 |
| 18 Jun 20 |
749.00000 -5.40 |
759.40 | 744.80 | 755.60 | 51,384 |
| 17 Jun 20 |
754.40002 +8.00 |
759.80 | 741.40 | 744.40 | 60,455 |
| 16 Jun 20 |
746.40002 +15.00 |
754.20 | 740.80 | 748.60 | 80,205 |
| 15 Jun 20 |
731.40002 -7.00 |
736.20 | 715.80 | 721.20 | 75,324 |
| 12 Jun 20 |
738.40002 -6.20 |
751.60 | 738.00 | 740.20 | 62,133 |
| 11 Jun 20 |
744.59998 -22.40 |
758.80 | 744.60 | 755.80 | 76,048 |
| 10 Jun 20 |
767.00000 +2.00 |
774.00 | 764.40 | 766.60 | 59,185 |
| 09 Jun 20 |
765.00000 -5.00 |
771.40 | 758.60 | 762.00 | 79,146 |
| 08 Jun 20 |
770.00000 -16.20 |
780.00 | 765.60 | 778.80 | 72,462 |
| 05 Jun 20 |
786.20001 +12.20 |
788.20 | 771.80 | 774.00 | 76,817 |
| 04 Jun 20 |
774.00000 +0.80 |
785.40 | 771.80 | 774.20 | 78,926 |
| 03 Jun 20 |
773.20001 +18.60 |
777.00 | 752.00 | 755.00 | 74,986 |
| 02 Jun 20 |
754.59998 +8.60 |
765.60 | 742.80 | 743.40 | 95,173 |
| 01 Jun 20 |
746.00000 -1.80 |
756.20 | 738.20 | 754.20 | 46,114 |
| 29 May 20 |
747.79999 +1.20 |
751.60 | 727.60 | 743.40 | 127,473 |
| 28 May 20 |
746.59998 +34.60 |
746.60 | 714.20 | 715.00 | 97,925 |
| 27 May 20 |
712.00000 +2.00 |
714.40 | 702.60 | 713.00 | 67,119 |
| 26 May 20 |
710.00000 +9.80 |
713.00 | 701.40 | 705.00 | 56,581 |
| 25 May 20 |
700.20001 +2.40 |
703.00 | 693.00 | 700.00 | 30,802 |
| 22 May 20 |
697.79999 +6.80 |
699.80 | 681.00 | 682.40 | 57,235 |
| 21 May 20 |
691.00000 -2.60 |
697.40 | 685.20 | 688.00 | 43,420 |
| 20 May 20 |
693.59998 +3.60 |
694.80 | 685.40 | 688.20 | 69,613 |
| 19 May 20 |
690.00000 -10.00 |
702.00 | 681.80 | 699.60 | 107,338 |
| 18 May 20 |
700.00000 +34.80 |
700.00 | 672.00 | 672.00 | 63,049 |
| 15 May 20 |
665.20001 -1.80 |
676.20 | 665.20 | 669.60 | 41,388 |
| 14 May 20 |
667.00000 -6.60 |
677.20 | 665.00 | 666.60 | 48,553 |
| 13 May 20 |
673.59998 +3.20 |
677.80 | 657.20 | 663.60 | 52,566 |
| 12 May 20 |
670.40002 +9.00 |
671.00 | 660.00 | 660.00 | 60,256 |
| 11 May 20 |
661.40002 -18.40 |
682.20 | 660.60 | 679.00 | 49,232 |
| 08 May 20 |
679.79999 +7.60 |
689.80 | 677.60 | 678.00 | 29,073 |
| 07 May 20 |
672.20001 +22.20 |
672.20 | 648.00 | 648.60 | 52,121 |
| 06 May 20 |
650.00000 -15.80 |
666.80 | 649.00 | 664.60 | 38,201 |
| 05 May 20 |
665.79999 +19.60 |
665.80 | 649.00 | 652.80 | 60,599 |
| 04 May 20 |
646.20001 -21.60 |
661.60 | 646.20 | 654.00 | 69,225 |
| 30 Apr 20 |
667.79999 -13.40 |
686.80 | 666.60 | 685.00 | 58,170 |
| 29 Apr 20 |
681.20001 +4.40 |
686.20 | 672.80 | 678.40 | 37,712 |
| 28 Apr 20 |
676.79999 -8.80 |
688.40 | 674.80 | 684.60 | 47,741 |
| 27 Apr 20 |
685.59998 +11.20 |
687.40 | 671.60 | 686.00 | 59,901 |
| 24 Apr 20 |
674.40002 -26.60 |
697.00 | 673.00 | 695.00 | 56,032 |
| 23 Apr 20 |
701.00000 +28.40 |
701.00 | 679.40 | 695.00 | 56,750 |
| 22 Apr 20 |
672.59998 +3.40 |
677.60 | 669.40 | 675.00 | 40,186 |
| 21 Apr 20 |
669.20001 -25.60 |
697.40 | 669.20 | 688.60 | 47,954 |
| 20 Apr 20 |
694.79999 +10.00 |
696.60 | 683.00 | 685.00 | 30,479 |
| 17 Apr 20 |
684.79999 +16.20 |
689.20 | 679.00 | 686.00 | 51,811 |
| 16 Apr 20 |
668.59998 -7.00 |
692.40 | 668.60 | 678.60 | 85,304 |
| 15 Apr 20 |
675.59998 +2.80 |
683.00 | 666.00 | 666.00 | 69,568 |
| 14 Apr 20 |
672.79999 +31.00 |
672.80 | 644.00 | 647.40 | 62,937 |
| 09 Apr 20 |
641.79999 +5.80 |
645.00 | 632.80 | 640.00 | 51,560 |
| 08 Apr 20 |
636.00000 +18.80 |
636.00 | 611.00 | 611.00 | 61,271 |
| 07 Apr 20 |
617.20001 +12.40 |
630.00 | 613.60 | 617.00 | 82,140 |
| 06 Apr 20 |
604.79999 +0.00 |
625.20 | 604.80 | 624.00 | 60,242 |
| 03 Apr 20 |
604.79999 +6.20 |
604.80 | 595.20 | 601.00 | 51,391 |
| 02 Apr 20 |
598.59998 +6.60 |
607.80 | 592.20 | 600.00 | 72,330 |
| 01 Apr 20 |
592.00000 -36.80 |
622.20 | 592.00 | 620.00 | 99,753 |
| 31 Mar 20 |
628.79999 -11.00 |
659.00 | 623.20 | 650.00 | 96,110 |
| 30 Mar 20 |
639.79999 -5.20 |
650.00 | 621.20 | 642.40 | 77,483 |
| 27 Mar 20 |
645.00000 -26.40 |
663.20 | 630.20 | 655.80 | 75,257 |
| 26 Mar 20 |
671.40002 +15.20 |
671.60 | 626.00 | 636.60 | 101,176 |
| 25 Mar 20 |
656.20001 +15.00 |
658.00 | 620.00 | 650.00 | 122,492 |
| 24 Mar 20 |
641.20001 +37.80 |
641.20 | 607.00 | 618.00 | 123,576 |
| 23 Mar 20 |
603.40002 -2.80 |
603.40 | 569.20 | 581.20 | 125,462 |
| 20 Mar 20 |
606.20001 +46.20 |
622.20 | 587.80 | 588.00 | 182,826 |
| 19 Mar 20 |
560.00000 +35.00 |
560.00 | 526.60 | 530.00 | 121,386 |
| 18 Mar 20 |
525.00000 -33.60 |
557.80 | 516.00 | 551.80 | 163,932 |
| 17 Mar 20 |
558.59998 +10.40 |
576.80 | 547.00 | 567.80 | 159,768 |
| 16 Mar 20 |
548.20001 -24.60 |
556.80 | 529.60 | 538.60 | 198,494 |
| 13 Mar 20 |
572.79999 +12.80 |
602.60 | 562.80 | 574.40 | 161,519 |
| 12 Mar 20 |
560.00000 -34.60 |
579.40 | 548.80 | 555.40 | 242,743 |
| 11 Mar 20 |
594.59998 -1.20 |
603.20 | 589.20 | 600.80 | 109,118 |
| 10 Mar 20 |
595.79999 -9.80 |
624.40 | 593.60 | 613.40 | 147,483 |
| 09 Mar 20 |
605.59998 -28.40 |
615.00 | 587.60 | 600.00 | 190,921 |
| 06 Mar 20 |
634.00000 -12.60 |
640.60 | 623.60 | 635.00 | 123,401 |
| 05 Mar 20 |
646.59998 -6.40 |
661.60 | 643.80 | 659.00 | 83,203 |
| 04 Mar 20 |
653.00000 +10.20 |
655.20 | 640.20 | 644.40 | 117,879 |
| 03 Mar 20 |
642.79999 +8.00 |
656.20 | 639.00 | 644.00 | 119,680 |
| 02 Mar 20 |
634.79999 +4.80 |
645.80 | 620.40 | 641.00 | 127,220 |
| 28 Feb 20 |
630.00000 -11.00 |
638.20 | 615.00 | 621.00 | 197,017 |
| 27 Feb 20 |
641.00000 -25.00 |
657.00 | 633.40 | 656.00 | 152,256 |
| 26 Feb 20 |
666.00000 +1.80 |
669.00 | 646.40 | 660.00 | 117,789 |
| 25 Feb 20 |
664.20001 -6.20 |
673.80 | 661.20 | 670.80 | 120,650 |
| 24 Feb 20 |
670.40002 -24.20 |
680.60 | 666.40 | 680.00 | 156,045 |
| 21 Feb 20 |
694.59998 -5.20 |
702.40 | 692.20 | 698.00 | 61,476 |
| 20 Feb 20 |
699.79999 -13.00 |
718.00 | 699.80 | 713.60 | 53,893 |
| 19 Feb 20 |
712.79999 +12.80 |
713.20 | 696.60 | 703.40 | 62,075 |
| 18 Feb 20 |
700.00000 -9.40 |
708.40 | 700.00 | 703.00 | 63,834 |
| 17 Feb 20 |
709.40002 +4.40 |
709.80 | 705.00 | 706.80 | 28,768 |
| 14 Feb 20 |
705.00000 -6.00 |
711.80 | 704.20 | 711.40 | 47,175 |
| 13 Feb 20 |
711.00000 +1.60 |
711.40 | 701.80 | 705.00 | 53,626 |
| 12 Feb 20 |
709.40002 +13.00 |
709.40 | 694.00 | 696.40 | 68,004 |
| 11 Feb 20 |
696.40002 +0.40 |
703.20 | 693.80 | 703.00 | 51,857 |
| 10 Feb 20 |
696.00000 +0.60 |
696.60 | 685.60 | 692.00 | 55,513 |
| 07 Feb 20 |
695.40002 +2.40 |
695.40 | 684.00 | 690.00 | 65,899 |
| 06 Feb 20 |
693.00000 -7.20 |
704.60 | 689.40 | 702.80 | 67,696 |
| 05 Feb 20 |
700.20001 +8.20 |
709.80 | 689.60 | 689.60 | 81,195 |
| 04 Feb 20 |
692.00000 +13.20 |
693.60 | 681.60 | 683.20 | 69,065 |
| 03 Feb 20 |
678.79999 +2.20 |
681.80 | 671.40 | 676.80 | 71,237 |
| 31 Jan 20 |
676.59998 -0.80 |
680.80 | 673.00 | 680.00 | 90,095 |
| 30 Jan 20 |
677.40002 -12.60 |
688.20 | 677.40 | 682.00 | 78,214 |
| 29 Jan 20 |
690.00000 +3.40 |
695.20 | 683.80 | 687.20 | 63,587 |
| 28 Jan 20 |
686.59998 +6.20 |
688.80 | 674.40 | 682.00 | 83,361 |
| 27 Jan 20 |
680.40002 -30.60 |
696.00 | 671.80 | 695.00 | 155,727 |
| 24 Jan 20 |
711.00000 +6.80 |
715.80 | 706.80 | 708.60 | 57,434 |
| 23 Jan 20 |
704.20001 -7.00 |
711.20 | 700.80 | 703.80 | 93,264 |
| 22 Jan 20 |
711.20001 +2.00 |
715.40 | 709.40 | 711.00 | 58,102 |
| 21 Jan 20 |
709.20001 -7.80 |
711.20 | 696.00 | 710.00 | 85,180 |
| 20 Jan 20 |
717.00000 -8.60 |
723.40 | 715.20 | 720.20 | 46,970 |
| 17 Jan 20 |
725.59998 +13.60 |
725.60 | 716.00 | 716.00 | 60,837 |
| 16 Jan 20 |
712.00000 +3.40 |
713.40 | 708.60 | 711.40 | 51,212 |
| 15 Jan 20 |
708.59998 +9.00 |
709.60 | 699.60 | 699.60 | 65,339 |
| 14 Jan 20 |
699.59998 +10.00 |
699.60 | 684.80 | 691.00 | 60,596 |
| 13 Jan 20 |
689.59998 +0.60 |
693.00 | 684.80 | 689.60 | 43,295 |
| 10 Jan 20 |
689.00000 +2.00 |
691.40 | 685.00 | 688.80 | 49,268 |
| 09 Jan 20 |
687.00000 +2.80 |
691.20 | 684.60 | 690.00 | 51,499 |
| 08 Jan 20 |
684.20001 +6.00 |
684.60 | 674.40 | 675.60 | 34,952 |
| 07 Jan 20 |
678.20001 +8.40 |
681.20 | 672.60 | 672.60 | 50,766 |
| 06 Jan 20 |
669.79999 -5.60 |
673.60 | 662.80 | 672.60 | 44,451 |
| 03 Jan 20 |
675.40002 +4.40 |
675.40 | 667.20 | 669.20 | 33,911 |
| 02 Jan 20 |
671.00000 +4.80 |
674.80 | 666.20 | 670.80 | 42,679 |
| 31 Dec 19 |
666.20001 -5.00 |
671.20 | 666.20 | 671.20 | 18,559 |
| 30 Dec 19 |
671.20001 -6.20 |
679.40 | 670.00 | 677.40 | 36,282 |
| 27 Dec 19 |
677.40002 -0.60 |
681.00 | 675.00 | 679.20 | 44,869 |
| 24 Dec 19 |
678.00000 +1.40 |
680.60 | 676.80 | 678.20 | 12,560 |
| 23 Dec 19 |
676.59998 +4.80 |
677.60 | 671.40 | 672.00 | 33,961 |
| 20 Dec 19 |
671.79999 +7.00 |
671.80 | 660.80 | 666.20 | 85,306 |
| 19 Dec 19 |
664.79999 -4.80 |
671.60 | 662.20 | 670.40 | 55,973 |
| 18 Dec 19 |
669.59998 +0.80 |
673.20 | 666.40 | 668.80 | 54,132 |
| 17 Dec 19 |
668.79999 +0.20 |
673.20 | 666.80 | 669.40 | 55,912 |
| 16 Dec 19 |
668.59998 +4.20 |
673.20 | 667.00 | 667.80 | 44,199 |
| 13 Dec 19 |
664.40002 +2.00 |
671.00 | 662.00 | 671.00 | 68,914 |
| 12 Dec 19 |
662.40002 -0.20 |
668.60 | 662.40 | 664.40 | 51,504 |
| 11 Dec 19 |
662.59998 -4.60 |
669.00 | 661.20 | 668.00 | 37,563 |
| 10 Dec 19 |
667.20001 +3.00 |
669.40 | 656.80 | 662.80 | 53,485 |
| 09 Dec 19 |
664.20001 -1.60 |
667.00 | 662.80 | 667.00 | 35,065 |
| 06 Dec 19 |
665.79999 +5.80 |
666.00 | 660.40 | 663.60 | 46,294 |
| 05 Dec 19 |
660.00000 +8.00 |
665.00 | 655.00 | 655.80 | 54,428 |
| 04 Dec 19 |
652.00000 +3.80 |
658.00 | 646.80 | 649.60 | 52,745 |
| 03 Dec 19 |
648.20001 -16.80 |
658.20 | 644.20 | 658.00 | 83,327 |
| 02 Dec 19 |
665.00000 -15.00 |
689.20 | 663.40 | 682.40 | 89,663 |
| 29 Nov 19 |
680.00000 +0.40 |
683.80 | 675.20 | 678.20 | 54,282 |
| 28 Nov 19 |
679.59998 +3.40 |
681.00 | 673.00 | 675.80 | 36,056 |
| 27 Nov 19 |
676.20001 +10.80 |
678.00 | 665.80 | 668.80 | 53,462 |
| 26 Nov 19 |
665.40002 +5.00 |
667.20 | 660.80 | 662.00 | 201,389 |
| 25 Nov 19 |
660.40002 +4.60 |
661.40 | 655.20 | 656.60 | 47,119 |
| 22 Nov 19 |
655.79999 +2.40 |
656.80 | 649.20 | 651.00 | 42,972 |
| 21 Nov 19 |
653.40002 -10.40 |
665.00 | 651.00 | 662.40 | 43,992 |
| 20 Nov 19 |
663.79999 +2.20 |
665.80 | 653.80 | 658.60 | 55,817 |
| 19 Nov 19 |
661.59998 +5.00 |
672.00 | 658.20 | 658.80 | 56,881 |
| 18 Nov 19 |
656.59998 -1.80 |
660.40 | 652.40 | 660.40 | 34,236 |
| 15 Nov 19 |
658.40002 +2.80 |
661.40 | 654.40 | 658.40 | 74,974 |
| 14 Nov 19 |
655.59998 +5.20 |
660.20 | 648.80 | 649.00 | 49,925 |
| 13 Nov 19 |
650.40002 +8.60 |
651.20 | 641.00 | 641.80 | 41,772 |
| 12 Nov 19 |
641.79999 -4.40 |
647.20 | 641.80 | 646.80 | 56,086 |
| 11 Nov 19 |
646.20001 -2.40 |
653.00 | 642.80 | 644.20 | 46,119 |
| 08 Nov 19 |
648.59998 +2.20 |
650.20 | 644.40 | 645.60 | 47,101 |
| 07 Nov 19 |
646.40002 -1.60 |
655.60 | 646.20 | 651.00 | 61,966 |
| 06 Nov 19 |
648.00000 -0.80 |
653.80 | 647.80 | 650.00 | 45,325 |
| 05 Nov 19 |
648.79999 -4.00 |
652.20 | 646.60 | 652.00 | 75,479 |
| 04 Nov 19 |
652.79999 +1.00 |
655.80 | 648.60 | 654.80 | 64,527 |
| 01 Nov 19 |
651.79999 +6.80 |
655.00 | 645.20 | 645.20 | 48,931 |
| 31 Oct 19 |
645.00000 -5.40 |
652.40 | 645.00 | 651.00 | 56,630 |
| 30 Oct 19 |
650.40002 +3.80 |
650.40 | 644.20 | 645.80 | 36,545 |
| 29 Oct 19 |
646.59998 -3.20 |
651.60 | 643.40 | 649.20 | 43,716 |
| 28 Oct 19 |
649.79999 -3.40 |
654.80 | 649.80 | 652.20 | 58,264 |
| 25 Oct 19 |
653.20001 +15.40 |
653.20 | 639.80 | 639.80 | 54,571 |
| 24 Oct 19 |
637.79999 +12.20 |
642.00 | 630.00 | 636.00 | 61,003 |
| 23 Oct 19 |
625.59998 -7.60 |
631.40 | 621.40 | 631.20 | 42,670 |
| 22 Oct 19 |
633.20001 +3.60 |
633.60 | 626.60 | 630.00 | 38,704 |
| 21 Oct 19 |
629.59998 -2.80 |
632.60 | 625.20 | 631.80 | 41,818 |
| 18 Oct 19 |
632.40002 -2.60 |
634.80 | 628.80 | 634.80 | 39,219 |
| 17 Oct 19 |
635.00000 +4.40 |
640.40 | 629.80 | 632.00 | 47,179 |
| 16 Oct 19 |
630.59998 -7.40 |
637.80 | 630.60 | 637.60 | 45,541 |
| 15 Oct 19 |
638.00000 +3.80 |
639.60 | 631.80 | 632.20 | 54,196 |
| 14 Oct 19 |
634.20001 -5.20 |
639.80 | 633.60 | 638.20 | 41,870 |
| 11 Oct 19 |
639.40002 +7.80 |
640.00 | 630.80 | 634.00 | 52,681 |
| 10 Oct 19 |
631.59998 +8.00 |
634.00 | 623.80 | 633.80 | 50,138 |
| 09 Oct 19 |
623.59998 +9.80 |
624.80 | 612.00 | 612.60 | 48,257 |
| 08 Oct 19 |
613.79999 -2.80 |
619.40 | 613.40 | 618.00 | 50,320 |
| 07 Oct 19 |
616.59998 +4.40 |
616.60 | 608.60 | 612.20 | 47,058 |
| 04 Oct 19 |
612.20001 +7.20 |
612.20 | 602.00 | 607.60 | 50,019 |
| 03 Oct 19 |
605.00000 +5.00 |
608.40 | 600.20 | 605.00 | 58,006 |
| 02 Oct 19 |
600.00000 -20.00 |
623.00 | 599.20 | 623.00 | 82,405 |
| 01 Oct 19 |
620.00000 -14.00 |
639.40 | 618.40 | 636.00 | 56,321 |
| 30 Sep 19 |
634.00000 +3.20 |
634.20 | 626.80 | 630.00 | 39,190 |
| 27 Sep 19 |
630.79999 +0.80 |
635.60 | 629.60 | 632.60 | 34,074 |
| 26 Sep 19 |
630.00000 +9.00 |
632.80 | 618.20 | 622.40 | 49,564 |
| 25 Sep 19 |
621.00000 -4.00 |
623.00 | 614.60 | 622.00 | 43,812 |
| 24 Sep 19 |
625.00000 -1.00 |
631.60 | 625.00 | 627.80 | 38,224 |
| 23 Sep 19 |
626.00000 -1.40 |
627.40 | 620.60 | 627.40 | 48,252 |
| 20 Sep 19 |
627.40002 -2.00 |
629.40 | 624.60 | 629.40 | 166,768 |
| 19 Sep 19 |
629.40002 +8.00 |
632.00 | 622.80 | 623.00 | 49,883 |
| 18 Sep 19 |
621.40002 -9.20 |
631.20 | 617.40 | 631.00 | 67,997 |
| 17 Sep 19 |
630.59998 +5.60 |
630.60 | 619.20 | 625.40 | 46,400 |
| 16 Sep 19 |
625.00000 -18.00 |
638.60 | 624.00 | 637.00 | 79,347 |
| 13 Sep 19 |
643.00000 -2.00 |
645.20 | 639.60 | 643.00 | 53,706 |
| 12 Sep 19 |
645.00000 +8.80 |
647.60 | 636.20 | 640.00 | 65,762 |
| 11 Sep 19 |
636.20001 -3.80 |
641.80 | 626.20 | 636.00 | 70,511 |
| 10 Sep 19 |
640.00000 -5.00 |
645.40 | 630.20 | 645.00 | 79,062 |
| 09 Sep 19 |
645.00000 -10.20 |
656.00 | 645.00 | 654.00 | 43,942 |
| 06 Sep 19 |
655.20001 +9.20 |
656.60 | 647.80 | 648.60 | 59,300 |
| 05 Sep 19 |
646.00000 +10.60 |
647.00 | 637.60 | 640.00 | 54,442 |
| 04 Sep 19 |
635.40002 +12.60 |
638.80 | 632.00 | 633.20 | 41,188 |
| 03 Sep 19 |
622.79999 -1.40 |
624.20 | 616.80 | 624.20 | 40,803 |
| 02 Sep 19 |
624.20001 +3.20 |
624.60 | 620.60 | 622.60 | 21,546 |
| 30 Aug 19 |
621.00000 +7.80 |
623.20 | 613.40 | 614.20 | 43,724 |
| 29 Aug 19 |
613.20001 -1.20 |
617.40 | 610.00 | 612.80 | 52,706 |
| 28 Aug 19 |
614.40002 -3.60 |
616.00 | 607.00 | 615.00 | 30,445 |
| 27 Aug 19 |
618.00000 +9.00 |
618.00 | 606.40 | 609.40 | 52,533 |
| 26 Aug 19 |
609.00000 -4.80 |
613.80 | 600.80 | 610.00 | 30,139 |
| 23 Aug 19 |
613.79999 -4.20 |
622.00 | 612.40 | 622.00 | 33,360 |
| 22 Aug 19 |
618.00000 -10.40 |
627.80 | 617.20 | 627.80 | 47,131 |
| 21 Aug 19 |
628.40002 +17.80 |
628.40 | 613.20 | 614.20 | 35,557 |
| 20 Aug 19 |
610.59998 -2.60 |
618.60 | 609.20 | 612.80 | 50,820 |
| 19 Aug 19 |
613.20001 +7.40 |
613.80 | 607.60 | 612.80 | 59,184 |
| 16 Aug 19 |
605.79999 +0.20 |
609.40 | 603.40 | 604.60 | 53,079 |
| 15 Aug 19 |
605.59998 +2.80 |
611.40 | 597.80 | 608.00 | 83,882 |
| 14 Aug 19 |
602.79999 -13.00 |
618.40 | 600.00 | 618.00 | 54,582 |
| 13 Aug 19 |
615.79999 +0.40 |
621.20 | 605.60 | 612.20 | 83,853 |
| 12 Aug 19 |
615.40002 -2.80 |
627.80 | 611.60 | 622.20 | 45,445 |
| 09 Aug 19 |
618.20001 -5.60 |
627.60 | 618.20 | 621.60 | 53,292 |
| 08 Aug 19 |
623.79999 +12.60 |
623.80 | 613.60 | 619.40 | 56,227 |
| 07 Aug 19 |
611.20001 +10.40 |
615.60 | 602.00 | 606.00 | 59,981 |
| 06 Aug 19 |
600.79999 -2.40 |
608.60 | 600.00 | 602.60 | 78,312 |
| 05 Aug 19 |
603.20001 -18.80 |
616.20 | 602.20 | 615.00 | 100,294 |
| 02 Aug 19 |
622.00000 -22.60 |
637.40 | 621.80 | 633.60 | 91,559 |
| 01 Aug 19 |
644.59998 +8.00 |
645.40 | 633.80 | 634.40 | 43,374 |
| 31 Jul 19 |
636.59998 +4.40 |
636.80 | 626.40 | 630.00 | 49,599 |
| 30 Jul 19 |
632.20001 -10.40 |
647.00 | 626.20 | 641.20 | 59,163 |
| 29 Jul 19 |
642.59998 -3.00 |
643.40 | 638.60 | 643.00 | 45,997 |
| 26 Jul 19 |
645.59998 +4.40 |
646.00 | 631.80 | 637.00 | 38,822 |
| 25 Jul 19 |
641.20001 -2.60 |
652.00 | 637.80 | 650.00 | 68,812 |
| 24 Jul 19 |
643.79999 +0.80 |
644.60 | 640.80 | 643.40 | 38,294 |
| 23 Jul 19 |
643.00000 -1.20 |
651.00 | 639.80 | 644.80 | 65,638 |
| 22 Jul 19 |
644.20001 +3.40 |
645.40 | 639.20 | 639.80 | 40,311 |
| 19 Jul 19 |
640.79999 +1.00 |
644.40 | 637.20 | 643.40 | 39,825 |
| 18 Jul 19 |
639.79999 -5.20 |
646.40 | 637.20 | 640.00 | 43,602 |
| 17 Jul 19 |
645.00000 +11.00 |
649.20 | 633.60 | 636.00 | 53,024 |
| 16 Jul 19 |
634.00000 +1.80 |
637.40 | 632.20 | 632.20 | 58,904 |
| 15 Jul 19 |
632.20001 -13.20 |
649.60 | 629.40 | 645.60 | 61,962 |
| 12 Jul 19 |
645.40002 +2.60 |
649.00 | 642.60 | 642.80 | 44,397 |
| 11 Jul 19 |
642.79999 +1.80 |
644.60 | 639.40 | 639.80 | 42,098 |
| 10 Jul 19 |
641.00000 -1.80 |
643.60 | 636.80 | 641.60 | 38,109 |
| 09 Jul 19 |
642.79999 +2.40 |
643.20 | 638.60 | 640.40 | 45,185 |
| 08 Jul 19 |
640.40002 +3.20 |
640.40 | 633.00 | 633.60 | 29,742 |
| 05 Jul 19 |
637.20001 -3.40 |
642.00 | 633.40 | 640.60 | 34,968 |
| 04 Jul 19 |
640.59998 -4.20 |
645.60 | 638.80 | 645.20 | 23,091 |
| 03 Jul 19 |
644.79999 +4.80 |
646.40 | 640.40 | 640.60 | 34,850 |
| 02 Jul 19 |
640.00000 +5.20 |
640.20 | 636.60 | 638.80 | 50,097 |
| 01 Jul 19 |
634.79999 +0.60 |
641.60 | 634.60 | 638.40 | 51,498 |
| 28 Jun 19 |
634.20001 +6.80 |
634.20 | 626.80 | 627.80 | 54,257 |
| 27 Jun 19 |
627.40002 +1.40 |
630.40 | 624.60 | 628.40 | 40,090 |
| 26 Jun 19 |
626.00000 -2.00 |
634.60 | 625.80 | 626.60 | 45,091 |
| 25 Jun 19 |
628.00000 -2.00 |
632.40 | 628.00 | 628.80 | 41,096 |
| 24 Jun 19 |
630.00000 +0.00 |
633.60 | 629.00 | 630.00 | 42,334 |
| 21 Jun 19 |
630.00000 -4.00 |
637.80 | 630.00 | 635.60 | 124,573 |
| 20 Jun 19 |
634.00000 +5.20 |
638.40 | 631.40 | 631.40 | 45,883 |
| 19 Jun 19 |
628.79999 -3.60 |
638.00 | 628.20 | 637.00 | 72,606 |
| 18 Jun 19 |
632.40002 +20.80 |
632.40 | 610.40 | 611.20 | 80,144 |
| 17 Jun 19 |
611.59998 -0.60 |
614.20 | 609.60 | 612.40 | 52,253 |
| 14 Jun 19 |
612.20001 +1.00 |
612.20 | 606.60 | 609.00 | 51,995 |
| 13 Jun 19 |
611.20001 -2.60 |
617.00 | 609.80 | 612.60 | 39,995 |
| 12 Jun 19 |
613.79999 -4.20 |
620.20 | 613.00 | 616.40 | 52,156 |
| 11 Jun 19 |
618.00000 +7.40 |
620.40 | 613.20 | 613.60 | 46,705 |
| 10 Jun 19 |
610.59998 -0.80 |
614.60 | 609.00 | 612.20 | 25,342 |
| 07 Jun 19 |
611.40002 +4.20 |
615.00 | 602.80 | 602.80 | 54,001 |
| 06 Jun 19 |
607.20001 +1.20 |
615.80 | 604.60 | 605.00 | 58,731 |
| 05 Jun 19 |
606.00000 +10.40 |
606.00 | 593.00 | 595.40 | 68,289 |
| 04 Jun 19 |
595.59998 -2.00 |
600.60 | 590.60 | 596.40 | 72,009 |
| 03 Jun 19 |
597.59998 +2.80 |
598.60 | 591.80 | 593.80 | 54,533 |
| 31 May 19 |
594.79999 -3.80 |
596.20 | 587.80 | 593.40 | 65,116 |
| 30 May 19 |
598.59998 +3.20 |
600.60 | 594.20 | 597.80 | 38,065 |
| 29 May 19 |
595.40002 -9.80 |
603.80 | 593.80 | 601.20 | 79,974 |
| 28 May 19 |
605.20001 -0.80 |
610.20 | 601.40 | 607.60 | 59,729 |
| 27 May 19 |
606.00000 +3.00 |
610.40 | 603.80 | 606.20 | 23,126 |
| 24 May 19 |
603.00000 -2.00 |
607.00 | 602.80 | 606.20 | 48,751 |
| 23 May 19 |
605.00000 -12.60 |
614.60 | 604.80 | 612.00 | 58,528 |
| 22 May 19 |
617.59998 +2.40 |
619.60 | 612.00 | 612.60 | 54,480 |
| 21 May 19 |
615.20001 +11.80 |
615.20 | 602.00 | 605.00 | 50,475 |
| 20 May 19 |
603.40002 -16.60 |
621.20 | 601.20 | 616.60 | 68,584 |
| 17 May 19 |
620.00000 +5.00 |
620.00 | 610.00 | 610.40 | 61,563 |
| 16 May 19 |
615.00000 +2.40 |
615.00 | 604.80 | 611.40 | 89,221 |
| 15 May 19 |
612.59998 +5.60 |
612.60 | 601.60 | 608.00 | 53,479 |
| 14 May 19 |
607.00000 +8.40 |
607.80 | 596.20 | 598.20 | 59,786 |
| 13 May 19 |
598.59998 -10.00 |
609.60 | 596.60 | 607.80 | 60,082 |
| 10 May 19 |
608.59998 +0.80 |
615.00 | 607.20 | 610.00 | 44,140 |
| 09 May 19 |
607.79999 -11.00 |
614.80 | 605.40 | 614.80 | 51,526 |
| 08 May 19 |
618.79999 +7.20 |
618.80 | 607.80 | 608.00 | 52,298 |
| 07 May 19 |
611.59998 -6.40 |
620.80 | 608.00 | 617.40 | 65,155 |
| 06 May 19 |
618.00000 -3.40 |
618.00 | 606.00 | 608.00 | 45,970 |
| 03 May 19 |
621.40002 +3.40 |
623.80 | 618.40 | 618.40 | 61,401 |
| 02 May 19 |
618.00000 -9.20 |
625.20 | 616.20 | 624.80 | 63,072 |
| 30 Apr 19 |
627.20001 +6.00 |
627.20 | 620.40 | 621.40 | 62,552 |
| 29 Apr 19 |
621.20001 +1.20 |
622.40 | 616.40 | 618.40 | 31,166 |
| 26 Apr 19 |
620.00000 +2.20 |
620.20 | 614.20 | 615.80 | 51,788 |
| 25 Apr 19 |
617.79999 -1.20 |
622.00 | 612.00 | 620.60 | 75,799 |
| 24 Apr 19 |
619.00000 +6.00 |
619.40 | 610.80 | 611.00 | 62,226 |
| 23 Apr 19 |
613.00000 +3.00 |
615.80 | 605.40 | 610.00 | 65,952 |
| 18 Apr 19 |
610.00000 +3.20 |
610.00 | 601.40 | 604.60 | 72,754 |
| 17 Apr 19 |
606.79999 +2.20 |
607.60 | 602.40 | 603.60 | 47,086 |
| 16 Apr 19 |
604.59998 +4.60 |
605.00 | 598.60 | 600.00 | 42,684 |
| 15 Apr 19 |
600.00000 +0.60 |
601.00 | 597.00 | 599.00 | 46,477 |
| 12 Apr 19 |
599.40002 +7.40 |
599.40 | 590.80 | 590.80 | 51,540 |
| 11 Apr 19 |
592.00000 +3.40 |
596.40 | 587.20 | 590.00 | 78,655 |
| 10 Apr 19 |
588.59998 -0.40 |
592.20 | 586.60 | 588.40 | 44,252 |
| 09 Apr 19 |
589.00000 -8.40 |
596.80 | 589.00 | 595.40 | 46,290 |
| 08 Apr 19 |
597.40002 +0.00 |
600.20 | 594.60 | 597.00 | 41,737 |
| 05 Apr 19 |
597.40002 -0.20 |
600.40 | 595.80 | 599.80 | 53,992 |
| 04 Apr 19 |
597.59998 -3.00 |
605.00 | 597.20 | 601.00 | 44,502 |
| 03 Apr 19 |
600.59998 +0.60 |
606.00 | 595.40 | 600.00 | 62,160 |
| 02 Apr 19 |
600.00000 +2.60 |
600.00 | 595.00 | 598.20 | 48,637 |
| 01 Apr 19 |
597.40002 +9.20 |
597.60 | 593.00 | 594.00 | 60,772 |
| 29 Mar 19 |
588.20001 -1.60 |
595.60 | 586.60 | 594.00 | 70,499 |
| 28 Mar 19 |
589.79999 -0.20 |
595.80 | 588.00 | 588.00 | 59,249 |
| 27 Mar 19 |
590.00000 +0.00 |
593.00 | 587.80 | 592.00 | 52,478 |
| 26 Mar 19 |
590.00000 +1.40 |
593.00 | 588.20 | 593.00 | 51,855 |
| 25 Mar 19 |
588.59998 +5.40 |
588.60 | 554.00 | 570.80 | 77,211 |
| 22 Mar 19 |
583.20001 -9.00 |
597.00 | 582.80 | 595.40 | 58,826 |
| 21 Mar 19 |
592.20001 -4.40 |
596.00 | 588.20 | 594.60 | 58,103 |
| 20 Mar 19 |
596.59998 +6.40 |
598.40 | 582.00 | 588.80 | 91,458 |
| 19 Mar 19 |
590.20001 +8.20 |
590.80 | 584.40 | 584.40 | 53,448 |
| 18 Mar 19 |
582.00000 -2.00 |
585.40 | 580.20 | 584.80 | 47,211 |
| 15 Mar 19 |
584.00000 +9.00 |
584.20 | 576.60 | 576.80 | 132,208 |
| 14 Mar 19 |
575.00000 +5.80 |
575.20 | 568.40 | 568.40 | 38,055 |
| 13 Mar 19 |
569.20001 +0.20 |
570.00 | 566.40 | 568.60 | 43,535 |
| 12 Mar 19 |
569.00000 +1.20 |
570.00 | 564.00 | 570.00 | 40,942 |
| 11 Mar 19 |
567.79999 +1.60 |
569.40 | 564.40 | 568.00 | 46,154 |
| 08 Mar 19 |
566.20001 +1.60 |
567.20 | 558.20 | 559.40 | 56,590 |
| 07 Mar 19 |
564.59998 +1.80 |
567.80 | 559.60 | 565.00 | 57,473 |
| 06 Mar 19 |
562.79999 -4.40 |
569.00 | 560.60 | 567.00 | 57,576 |
| 05 Mar 19 |
567.20001 +1.60 |
567.40 | 562.20 | 565.00 | 55,805 |
| 04 Mar 19 |
565.59998 +3.20 |
569.00 | 564.20 | 567.00 | 46,964 |
| 01 Mar 19 |
562.40002 +5.60 |
567.40 | 561.00 | 563.80 | 54,793 |
| 28 Feb 19 |
556.79999 -1.40 |
560.80 | 552.60 | 555.20 | 71,068 |
| 27 Feb 19 |
558.20001 +2.00 |
558.60 | 553.20 | 554.40 | 52,265 |
| 26 Feb 19 |
556.20001 -0.40 |
559.00 | 553.20 | 556.60 | 44,277 |
| 25 Feb 19 |
556.59998 +2.80 |
562.40 | 553.40 | 554.20 | 54,242 |
| 22 Feb 19 |
553.79999 +2.40 |
554.20 | 549.20 | 552.20 | 37,578 |
| 21 Feb 19 |
551.40002 +2.40 |
557.20 | 548.80 | 551.60 | 58,885 |
| 20 Feb 19 |
549.00000 +3.60 |
551.60 | 545.20 | 546.80 | 51,754 |
| 19 Feb 19 |
545.40002 +1.40 |
547.40 | 542.80 | 545.00 | 38,398 |
| 18 Feb 19 |
544.00000 +3.20 |
544.80 | 540.20 | 541.60 | 27,228 |
| 15 Feb 19 |
540.79999 -0.60 |
544.40 | 538.20 | 541.00 | 55,411 |
| 14 Feb 19 |
541.40002 -4.60 |
552.00 | 541.40 | 549.40 | 47,172 |
| 13 Feb 19 |
546.00000 +5.00 |
549.00 | 543.00 | 545.00 | 69,096 |
| 12 Feb 19 |
541.00000 +7.20 |
542.40 | 535.00 | 536.20 | 42,987 |
| 11 Feb 19 |
533.79999 +5.80 |
536.00 | 528.00 | 530.80 | 47,820 |
| 08 Feb 19 |
528.00000 +7.60 |
529.80 | 523.20 | 527.20 | 58,699 |
| 07 Feb 19 |
520.40002 -9.20 |
532.80 | 520.40 | 530.80 | 52,328 |
| 06 Feb 19 |
529.59998 -4.40 |
533.80 | 528.00 | 531.80 | 35,851 |
| 05 Feb 19 |
534.00000 +14.00 |
534.00 | 520.00 | 522.00 | 46,416 |
| 04 Feb 19 |
520.00000 -5.00 |
525.00 | 519.20 | 525.00 | 44,697 |
| 01 Feb 19 |
525.00000 +0.60 |
527.80 | 523.20 | 524.00 | 48,643 |
| 31 Jan 19 |
524.40002 +6.00 |
524.40 | 514.20 | 519.00 | 82,587 |
| 30 Jan 19 |
518.40002 +15.40 |
519.20 | 509.00 | 509.00 | 70,858 |
| 29 Jan 19 |
503.00000 -1.00 |
506.00 | 492.90 | 502.00 | 61,089 |
| 28 Jan 19 |
504.00000 -0.40 |
504.00 | 499.80 | 501.00 | 47,299 |
| 25 Jan 19 |
504.39999 +3.80 |
505.40 | 500.00 | 505.20 | 35,243 |
| 24 Jan 19 |
500.60001 +0.80 |
504.80 | 499.30 | 501.00 | 44,492 |
| 23 Jan 19 |
499.79999 +1.00 |
502.80 | 496.20 | 496.80 | 36,090 |
| 22 Jan 19 |
498.79999 -2.60 |
503.60 | 496.80 | 500.80 | 40,573 |
| 21 Jan 19 |
501.39999 +1.00 |
503.20 | 497.90 | 500.00 | 33,131 |
| 18 Jan 19 |
500.39999 +4.70 |
500.40 | 495.40 | 497.10 | 56,376 |
| 17 Jan 19 |
495.70001 +6.80 |
495.70 | 486.50 | 487.70 | 70,663 |
| 16 Jan 19 |
488.89999 -5.10 |
496.40 | 487.60 | 495.00 | 51,390 |
| 15 Jan 19 |
494.00000 +5.30 |
495.20 | 490.10 | 491.00 | 57,317 |
| 14 Jan 19 |
488.70001 -7.70 |
491.50 | 485.60 | 491.00 | 53,667 |
| 11 Jan 19 |
496.39999 +6.50 |
501.00 | 493.20 | 499.20 | 67,953 |
| 10 Jan 19 |
489.89999 -1.30 |
490.60 | 484.10 | 489.00 | 66,099 |
| 09 Jan 19 |
491.20001 +11.30 |
498.00 | 484.50 | 484.50 | 87,659 |
| 08 Jan 19 |
479.89999 +7.70 |
485.20 | 468.00 | 474.40 | 87,020 |
| 07 Jan 19 |
472.20001 -5.60 |
481.30 | 470.60 | 480.30 | 49,203 |
| 04 Jan 19 |
477.79999 +13.80 |
477.80 | 466.20 | 467.80 | 60,823 |
| 03 Jan 19 |
464.00000 -13.60 |
475.40 | 462.40 | 472.00 | 62,051 |
| 02 Jan 19 |
477.60001 -7.20 |
480.30 | 471.70 | 480.00 | 63,153 |
| 31 Dec 18 |
484.79999 +8.00 |
484.80 | 478.30 | 478.30 | 24,095 |
| 28 Dec 18 |
476.79999 +7.50 |
477.70 | 469.60 | 470.40 | 56,824 |
| 27 Dec 18 |
469.29999 +5.80 |
475.00 | 464.00 | 468.00 | 77,384 |
| 24 Dec 18 |
463.50000 -11.90 |
473.70 | 463.50 | 473.50 | 26,785 |
| 21 Dec 18 |
475.39999 +2.10 |
478.90 | 470.10 | 471.30 | 105,066 |
| 20 Dec 18 |
473.29999 -4.00 |
477.80 | 471.70 | 472.50 | 58,617 |
| 19 Dec 18 |
477.29999 +3.20 |
482.40 | 473.20 | 474.10 | 58,802 |
| 18 Dec 18 |
474.10001 -2.70 |
479.50 | 472.90 | 474.20 | 68,573 |
| 17 Dec 18 |
476.79999 -9.00 |
485.20 | 475.00 | 483.20 | 95,674 |
| 14 Dec 18 |
485.79999 -4.70 |
488.30 | 480.70 | 485.50 | 81,382 |
| 13 Dec 18 |
490.50000 +9.20 |
492.70 | 483.80 | 484.30 | 87,357 |
| 12 Dec 18 |
481.29999 +2.30 |
483.00 | 474.80 | 481.60 | 77,298 |
| 11 Dec 18 |
479.00000 +6.70 |
481.70 | 472.20 | 473.00 | 69,701 |
| 10 Dec 18 |
472.29999 -9.80 |
480.20 | 470.60 | 480.20 | 82,126 |
| 07 Dec 18 |
482.10001 +4.00 |
488.70 | 479.40 | 480.00 | 75,281 |
| 06 Dec 18 |
478.10001 -9.40 |
486.20 | 476.40 | 485.10 | 98,897 |
| 05 Dec 18 |
487.50000 -8.30 |
495.10 | 487.30 | 490.30 | 53,249 |
| 04 Dec 18 |
495.79999 +2.10 |
498.60 | 489.90 | 489.90 | 67,099 |
| 03 Dec 18 |
493.70001 +16.00 |
496.60 | 486.00 | 487.10 | 81,256 |
| 30 Nov 18 |
477.70001 -7.40 |
486.50 | 476.60 | 486.50 | 167,194 |
| 29 Nov 18 |
485.10001 +0.40 |
490.20 | 481.90 | 487.30 | 61,515 |
| 28 Nov 18 |
484.70001 +8.10 |
486.60 | 475.70 | 478.10 | 76,727 |
| 27 Nov 18 |
476.60001 -8.80 |
487.20 | 475.40 | 485.20 | 88,042 |
| 26 Nov 18 |
485.39999 -8.20 |
497.90 | 485.40 | 496.00 | 65,121 |
| 23 Nov 18 |
493.60001 +1.70 |
494.90 | 487.30 | 492.10 | 44,755 |
| 22 Nov 18 |
491.89999 +0.80 |
496.80 | 486.50 | 489.00 | 56,835 |
| 21 Nov 18 |
491.10001 +8.50 |
491.20 | 481.00 | 486.10 | 74,427 |
| 20 Nov 18 |
482.60001 -0.20 |
483.70 | 475.70 | 480.00 | 99,192 |
| 19 Nov 18 |
482.79999 -8.20 |
494.20 | 481.00 | 493.00 | 52,334 |
| 16 Nov 18 |
491.00000 +1.00 |
497.30 | 485.10 | 493.00 | 53,695 |
| 15 Nov 18 |
490.00000 -7.50 |
499.90 | 487.10 | 499.90 | 73,545 |
| 14 Nov 18 |
497.50000 -4.10 |
502.80 | 494.20 | 498.80 | 68,231 |
| 13 Nov 18 |
501.60001 +12.40 |
501.60 | 490.60 | 490.80 | 60,662 |
| 12 Nov 18 |
489.20001 -6.00 |
499.10 | 488.70 | 495.90 | 49,047 |
| 09 Nov 18 |
495.20001 -1.20 |
495.70 | 486.90 | 492.00 | 69,350 |
| 08 Nov 18 |
496.39999 -4.60 |
503.00 | 493.60 | 501.00 | 61,231 |
| 07 Nov 18 |
501.00000 -1.80 |
508.60 | 497.90 | 505.00 | 80,440 |
| 06 Nov 18 |
502.79999 +0.80 |
505.00 | 496.90 | 503.20 | 56,512 |
| 05 Nov 18 |
502.00000 -5.40 |
508.20 | 501.60 | 508.20 | 55,063 |
| 02 Nov 18 |
507.39999 +3.40 |
515.80 | 505.20 | 511.60 | 78,586 |
| 01 Nov 18 |
504.00000 -1.00 |
507.00 | 494.60 | 505.00 | 70,606 |
| 31 Oct 18 |
505.00000 +5.50 |
510.40 | 502.40 | 505.00 | 90,234 |
| 30 Oct 18 |
499.50000 +1.50 |
500.60 | 489.30 | 499.30 | 68,416 |
| 29 Oct 18 |
498.00000 -1.90 |
505.20 | 496.70 | 499.90 | 46,108 |
| 26 Oct 18 |
499.89999 -3.30 |
504.20 | 494.10 | 499.90 | 93,552 |
| 25 Oct 18 |
503.20001 +13.40 |
504.60 | 484.00 | 485.90 | 87,176 |
| 24 Oct 18 |
489.79999 +4.20 |
502.80 | 489.80 | 492.90 | 95,880 |
| 23 Oct 18 |
485.60001 -5.50 |
489.70 | 482.60 | 488.00 | 95,334 |
| 22 Oct 18 |
491.10001 +0.30 |
499.10 | 489.70 | 495.10 | 56,529 |
| 19 Oct 18 |
490.79999 -2.10 |
496.30 | 488.70 | 493.00 | 77,859 |
| 18 Oct 18 |
492.89999 -6.40 |
501.40 | 491.40 | 500.80 | 76,707 |
| 17 Oct 18 |
499.29999 +0.10 |
508.40 | 496.90 | 507.40 | 92,860 |
| 16 Oct 18 |
499.20001 +11.70 |
499.20 | 482.20 | 486.00 | 99,099 |
| 15 Oct 18 |
487.50000 -4.50 |
491.50 | 482.20 | 491.00 | 76,644 |
| 12 Oct 18 |
492.00000 -6.40 |
511.40 | 491.50 | 503.60 | 122,708 |
| 11 Oct 18 |
498.39999 -7.00 |
502.60 | 491.90 | 495.60 | 144,953 |
| 10 Oct 18 |
505.39999 -27.00 |
534.40 | 499.80 | 534.20 | 170,130 |
| 09 Oct 18 |
532.40002 +3.40 |
533.20 | 521.80 | 530.00 | 85,503 |
| 08 Oct 18 |
529.00000 -6.00 |
534.00 | 526.40 | 533.60 | 97,624 |
| 05 Oct 18 |
535.00000 -5.00 |
551.80 | 531.60 | 542.40 | 125,773 |
| 04 Oct 18 |
540.00000 -17.40 |
557.80 | 536.40 | 557.40 | 112,207 |
| 03 Oct 18 |
557.40002 -6.80 |
566.20 | 555.20 | 566.20 | 42,536 |
| 02 Oct 18 |
564.20001 -6.80 |
570.20 | 560.60 | 568.40 | 54,896 |
| 01 Oct 18 |
571.00000 +0.40 |
574.20 | 564.80 | 570.00 | 56,005 |
| 28 Sep 18 |
570.59998 +4.80 |
576.80 | 565.40 | 565.60 | 97,106 |
| 27 Sep 18 |
565.79999 +5.60 |
566.00 | 558.60 | 560.20 | 54,872 |
| 26 Sep 18 |
560.20001 +1.20 |
564.00 | 556.40 | 560.00 | 68,855 |
| 25 Sep 18 |
559.00000 -1.20 |
561.40 | 555.80 | 561.00 | 63,994 |
| 24 Sep 18 |
560.20001 +0.20 |
562.20 | 556.40 | 559.20 | 61,504 |
| 21 Sep 18 |
560.00000 +9.60 |
563.80 | 554.00 | 556.40 | 236,330 |
| 20 Sep 18 |
550.40002 +7.40 |
550.80 | 541.80 | 547.00 | 69,192 |
| 19 Sep 18 |
543.00000 -7.20 |
551.40 | 541.60 | 551.40 | 69,117 |
| 18 Sep 18 |
550.20001 +6.60 |
551.60 | 542.80 | 545.20 | 78,498 |
| 17 Sep 18 |
543.59998 +2.00 |
544.60 | 533.40 | 542.40 | 71,496 |
| 14 Sep 18 |
541.59998 -1.20 |
546.60 | 538.80 | 545.20 | 71,680 |
| 13 Sep 18 |
542.79999 -12.00 |
554.80 | 542.80 | 554.80 | 65,460 |
| 12 Sep 18 |
554.79999 +21.00 |
557.80 | 538.60 | 542.40 | 98,907 |
| 11 Sep 18 |
533.79999 -0.20 |
539.20 | 530.60 | 537.00 | 66,662 |
| 10 Sep 18 |
534.00000 +3.60 |
534.40 | 526.40 | 532.20 | 68,731 |
| 07 Sep 18 |
530.40002 +1.60 |
532.80 | 526.00 | 528.20 | 63,986 |
| 06 Sep 18 |
528.79999 -1.60 |
532.80 | 527.00 | 530.00 | 66,499 |
| 05 Sep 18 |
530.40002 -17.20 |
548.20 | 530.40 | 546.80 | 120,291 |
| 04 Sep 18 |
547.59998 -14.80 |
563.80 | 546.20 | 563.00 | 58,245 |
| 03 Sep 18 |
562.40002 +2.20 |
562.40 | 557.00 | 560.00 | 24,662 |
| 31 Aug 18 |
560.20001 -11.20 |
571.20 | 558.20 | 571.20 | 66,529 |
| 30 Aug 18 |
571.40002 +2.80 |
572.80 | 567.60 | 570.20 | 32,619 |
| 29 Aug 18 |
568.59998 +0.60 |
572.00 | 566.40 | 570.20 | 30,509 |
| 28 Aug 18 |
568.00000 +7.20 |
568.60 | 563.20 | 563.20 | 42,921 |
| 27 Aug 18 |
560.79999 +6.80 |
561.60 | 556.40 | 556.60 | 28,785 |
| 24 Aug 18 |
554.00000 -0.60 |
557.60 | 553.80 | 555.40 | 31,474 |
| 23 Aug 18 |
554.59998 +2.40 |
558.00 | 551.20 | 553.00 | 30,399 |
| 22 Aug 18 |
552.20001 +2.60 |
553.00 | 549.20 | 551.40 | 39,335 |
| 21 Aug 18 |
549.59998 +0.40 |
554.80 | 548.40 | 549.40 | 38,204 |
| 20 Aug 18 |
549.20001 +4.60 |
551.20 | 544.40 | 546.60 | 28,348 |
| 17 Aug 18 |
544.59998 -2.20 |
549.20 | 541.80 | 545.40 | 27,064 |
| 16 Aug 18 |
546.79999 +5.00 |
547.40 | 541.40 | 543.40 | 37,487 |
| 15 Aug 18 |
541.79999 -13.00 |
558.00 | 539.40 | 556.20 | 66,918 |
| 14 Aug 18 |
554.79999 +6.20 |
555.60 | 550.60 | 552.20 | 47,778 |
| 13 Aug 18 |
548.59998 +2.60 |
549.00 | 542.40 | 544.80 | 30,321 |
| 10 Aug 18 |
546.00000 -7.00 |
550.60 | 543.60 | 550.60 | 41,512 |
| 09 Aug 18 |
553.00000 +9.00 |
553.40 | 544.00 | 545.20 | 42,531 |
| 08 Aug 18 |
544.00000 -2.60 |
549.20 | 544.00 | 547.40 | 38,544 |
| 07 Aug 18 |
546.59998 +2.60 |
548.20 | 543.80 | 546.00 | 57,936 |
| 06 Aug 18 |
544.00000 +0.20 |
545.80 | 540.80 | 545.20 | 41,014 |
| 03 Aug 18 |
543.79999 +0.00 |
547.20 | 542.80 | 545.80 | 44,113 |
| 02 Aug 18 |
543.79999 +0.60 |
544.80 | 539.60 | 540.60 | 57,334 |
| 01 Aug 18 |
543.20001 +1.60 |
548.80 | 540.60 | 540.60 | 52,745 |
| 31 Jul 18 |
541.59998 +1.00 |
542.60 | 535.20 | 541.40 | 72,215 |
| 30 Jul 18 |
540.59998 -0.40 |
544.20 | 540.40 | 541.00 | 33,899 |
| 27 Jul 18 |
541.00000 -5.80 |
546.20 | 540.20 | 544.00 | 59,876 |
| 26 Jul 18 |
546.79999 -8.20 |
558.60 | 541.40 | 558.00 | 69,517 |
| 25 Jul 18 |
555.00000 +6.60 |
555.00 | 549.20 | 549.20 | 60,643 |
| 24 Jul 18 |
548.40002 +3.80 |
552.40 | 545.00 | 547.80 | 91,059 |
| 23 Jul 18 |
544.59998 +0.00 |
547.20 | 541.40 | 545.20 | 64,827 |
| 20 Jul 18 |
544.59998 +2.60 |
547.00 | 537.40 | 540.00 | 95,228 |
| 19 Jul 18 |
542.00000 -1.00 |
542.80 | 538.80 | 541.40 | 61,971 |
| 18 Jul 18 |
543.00000 +2.00 |
547.20 | 540.20 | 543.80 | 66,601 |
| 17 Jul 18 |
541.00000 +5.00 |
541.60 | 533.00 | 535.00 | 52,918 |
| 16 Jul 18 |
536.00000 -1.00 |
539.00 | 532.80 | 538.60 | 42,169 |
| 13 Jul 18 |
537.00000 +4.60 |
537.80 | 534.40 | 536.40 | 46,266 |
| 12 Jul 18 |
532.40002 +8.20 |
533.00 | 523.60 | 524.20 | 60,530 |
| 11 Jul 18 |
524.20001 -14.80 |
534.80 | 524.20 | 534.80 | 94,039 |
| 10 Jul 18 |
539.00000 +12.60 |
539.00 | 526.80 | 526.80 | 86,294 |
| 09 Jul 18 |
526.40002 +1.20 |
530.00 | 524.40 | 528.20 | 65,224 |
| 06 Jul 18 |
525.20001 +5.80 |
526.40 | 521.00 | 522.20 | 99,466 |
| 05 Jul 18 |
519.40002 -1.40 |
523.20 | 517.60 | 523.00 | 92,028 |
| 04 Jul 18 |
520.79999 -2.20 |
523.00 | 518.60 | 523.00 | 44,918 |
| 03 Jul 18 |
523.00000 +6.40 |
524.20 | 519.60 | 521.40 | 77,486 |
| 02 Jul 18 |
516.59998 -7.20 |
522.20 | 516.00 | 521.80 | 69,936 |
| 29 Jun 18 |
523.79999 +5.80 |
526.40 | 519.80 | 523.20 | 93,099 |
| 28 Jun 18 |
518.00000 -3.60 |
527.00 | 515.80 | 523.40 | 81,381 |
| 27 Jun 18 |
521.59998 +1.00 |
525.80 | 515.20 | 520.00 | 105,542 |
| 26 Jun 18 |
520.59998 -0.60 |
525.40 | 520.40 | 521.80 | 87,513 |
| 25 Jun 18 |
521.20001 -7.80 |
529.00 | 521.20 | 526.20 | 81,812 |
| 22 Jun 18 |
529.00000 +2.80 |
531.20 | 525.40 | 525.60 | 82,374 |
| 21 Jun 18 |
526.20001 -3.00 |
533.40 | 525.80 | 531.00 | 104,719 |
| 20 Jun 18 |
529.20001 -8.80 |
538.80 | 527.60 | 537.80 | 115,517 |
| 19 Jun 18 |
538.00000 -10.00 |
542.00 | 534.80 | 540.00 | 134,793 |
| 18 Jun 18 |
548.00000 -0.60 |
549.40 | 541.60 | 548.60 | 134,186 |
| 15 Jun 18 |
548.59998 -2.80 |
557.80 | 546.60 | 555.00 | 870,851 |
| 14 Jun 18 |
551.40002 -6.20 |
559.20 | 551.40 | 558.20 | 133,041 |
| 13 Jun 18 |
557.59998 +4.00 |
563.00 | 553.20 | 555.40 | 109,419 |
| 12 Jun 18 |
553.59998 -10.40 |
565.40 | 552.40 | 558.00 | 164,252 |
| 11 Jun 18 |
564.00000 +0.80 |
572.40 | 563.20 | 563.20 | 102,688 |
| 08 Jun 18 |
563.20001 +2.20 |
570.00 | 560.20 | 564.20 | 146,055 |
| 07 Jun 18 |
561.00000 -35.20 |
585.80 | 558.40 | 584.60 | 177,392 |
| 06 Jun 18 |
596.20001 +3.20 |
597.60 | 588.20 | 592.80 | 107,071 |
| 05 Jun 18 |
593.00000 -6.20 |
596.40 | 589.40 | 595.20 | 148,699 |
| 04 Jun 18 |
599.20001 -8.40 |
606.80 | 598.80 | 600.60 | 121,047 |
| 01 Jun 18 |
607.59998 -1.20 |
613.80 | 604.80 | 610.00 | 74,825 |
| 31 May 18 |
608.79999 -1.00 |
614.60 | 608.80 | 612.00 | 313,418 |
| 30 May 18 |
609.79999 -2.60 |
612.80 | 602.20 | 612.80 | 70,808 |
| 29 May 18 |
612.40002 +2.40 |
612.80 | 604.20 | 604.20 | 81,893 |
| 28 May 18 |
610.00000 +2.00 |
612.40 | 609.20 | 611.80 | 43,669 |
| 25 May 18 |
608.00000 +0.20 |
611.20 | 605.00 | 607.00 | 98,029 |
| 24 May 18 |
607.79999 +2.80 |
611.00 | 601.40 | 602.60 | 105,312 |
| 23 May 18 |
605.00000 +0.00 |
605.00 | 595.20 | 601.20 | 101,415 |
| 22 May 18 |
605.00000 +0.80 |
607.80 | 602.00 | 603.80 | 76,430 |
| 21 May 18 |
604.20001 +8.40 |
608.00 | 597.40 | 597.80 | 54,976 |
| 18 May 18 |
595.79999 +4.60 |
595.80 | 583.00 | 587.60 | 73,137 |
| 17 May 18 |
591.20001 +1.40 |
592.40 | 585.40 | 585.40 | 66,738 |
| 16 May 18 |
589.79999 +4.40 |
590.00 | 580.80 | 585.00 | 98,539 |
| 15 May 18 |
585.40002 -1.40 |
586.40 | 578.40 | 586.40 | 66,830 |
| 14 May 18 |
586.79999 +2.80 |
586.80 | 582.60 | 584.60 | 41,150 |
| 11 May 18 |
584.00000 +3.80 |
584.00 | 577.40 | 582.60 | 48,266 |
| 10 May 18 |
580.20001 +8.20 |
581.00 | 570.40 | 572.00 | 56,880 |
| 09 May 18 |
572.00000 +6.60 |
572.00 | 562.40 | 566.40 | 87,612 |
| 08 May 18 |
565.40002 +14.00 |
565.40 | 552.80 | 553.60 | 75,564 |
| 07 May 18 |
551.40002 +3.40 |
553.00 | 548.00 | 548.00 | 42,803 |
| 04 May 18 |
548.00000 -1.40 |
555.60 | 546.60 | 552.40 | 75,691 |
| 03 May 18 |
549.40002 +7.40 |
549.40 | 539.60 | 545.40 | 81,135 |
| 02 May 18 |
542.00000 +6.20 |
542.60 | 534.60 | 535.40 | 73,447 |
| 30 Apr 18 |
535.79999 +1.60 |
535.80 | 532.40 | 534.80 | 67,625 |
| 27 Apr 18 |
534.20001 +10.20 |
534.40 | 524.00 | 525.00 | 63,553 |
| 26 Apr 18 |
524.00000 +3.80 |
524.80 | 519.60 | 522.00 | 62,740 |
| 25 Apr 18 |
520.20001 +2.40 |
522.20 | 516.80 | 516.80 | 55,953 |
| 24 Apr 18 |
517.79999 +0.20 |
519.60 | 515.40 | 516.80 | 59,179 |
| 23 Apr 18 |
517.59998 +0.00 |
517.60 | 513.40 | 517.40 | 44,527 |
| 20 Apr 18 |
517.59998 +1.60 |
517.60 | 514.20 | 516.00 | 65,731 |
| 19 Apr 18 |
516.00000 -5.80 |
521.80 | 514.20 | 521.80 | 57,961 |
| 18 Apr 18 |
521.79999 -2.40 |
526.20 | 514.40 | 526.20 | 57,917 |
| 17 Apr 18 |
524.20001 +3.40 |
526.40 | 520.60 | 523.20 | 55,753 |
| 16 Apr 18 |
520.79999 +4.20 |
520.80 | 514.60 | 517.00 | 39,213 |
| 13 Apr 18 |
516.59998 +5.00 |
516.60 | 512.00 | 514.00 | 49,270 |
| 12 Apr 18 |
511.60001 +1.80 |
511.60 | 505.00 | 505.20 | 45,271 |
| 11 Apr 18 |
509.79999 +5.80 |
509.80 | 501.80 | 502.20 | 47,823 |
| 10 Apr 18 |
504.00000 +0.40 |
513.20 | 502.20 | 507.80 | 63,569 |
| 09 Apr 18 |
503.60001 +5.10 |
505.60 | 496.20 | 500.00 | 62,591 |
| 06 Apr 18 |
498.50000 +2.50 |
499.60 | 495.00 | 495.30 | 66,232 |
| 05 Apr 18 |
496.00000 +5.00 |
496.00 | 490.50 | 495.00 | 86,644 |
| 04 Apr 18 |
491.00000 +6.80 |
491.00 | 482.10 | 487.90 | 83,119 |
| 03 Apr 18 |
484.20001 +2.70 |
486.10 | 479.60 | 481.80 | 57,290 |
| 29 Mar 18 |
481.50000 +3.40 |
482.70 | 478.70 | 480.00 | 67,223 |
| 28 Mar 18 |
478.10001 +4.70 |
478.10 | 469.20 | 470.30 | 75,871 |
| 27 Mar 18 |
473.39999 +7.20 |
475.50 | 469.60 | 469.80 | 92,863 |
| 26 Mar 18 |
466.20001 -0.10 |
469.40 | 464.00 | 469.20 | 55,687 |
| 23 Mar 18 |
466.29999 -0.40 |
468.50 | 458.90 | 464.80 | 87,129 |
| 22 Mar 18 |
466.70001 +2.70 |
467.60 | 460.50 | 464.20 | 85,900 |
| 21 Mar 18 |
464.00000 +11.00 |
475.90 | 456.00 | 456.00 | 140,842 |
| 20 Mar 18 |
453.00000 +1.30 |
453.00 | 449.80 | 451.00 | 36,910 |
| 19 Mar 18 |
451.70001 +0.00 |
453.30 | 448.60 | 451.60 | 45,437 |
| 16 Mar 18 |
451.70001 +1.80 |
454.60 | 449.20 | 451.00 | 108,838 |
| 15 Mar 18 |
449.89999 +5.20 |
450.00 | 445.00 | 446.00 | 41,290 |
| 14 Mar 18 |
444.70001 -2.10 |
449.20 | 444.30 | 447.70 | 40,603 |
| 13 Mar 18 |
446.79999 -1.30 |
452.90 | 444.10 | 449.00 | 66,156 |
| 12 Mar 18 |
448.10001 +0.30 |
449.40 | 446.20 | 449.00 | 32,758 |
| 09 Mar 18 |
447.79999 +4.00 |
447.80 | 441.30 | 445.10 | 69,091 |
| 08 Mar 18 |
443.79999 +2.70 |
445.70 | 441.00 | 441.00 | 45,200 |
| 07 Mar 18 |
441.10001 -1.60 |
442.00 | 437.50 | 441.90 | 47,711 |
| 06 Mar 18 |
442.70001 +2.70 |
445.00 | 441.50 | 443.00 | 38,464 |
| 05 Mar 18 |
440.00000 -0.80 |
445.10 | 439.70 | 440.50 | 54,206 |
| 02 Mar 18 |
440.79999 -0.80 |
440.80 | 437.30 | 437.90 | 67,912 |
| 01 Mar 18 |
441.60001 -0.50 |
445.60 | 438.60 | 442.20 | 52,926 |
| 28 Feb 18 |
442.10001 +0.70 |
444.30 | 439.80 | 440.00 | 57,057 |
| 27 Feb 18 |
441.39999 -4.90 |
449.00 | 440.10 | 448.80 | 49,446 |
| 26 Feb 18 |
446.29999 -0.70 |
449.90 | 444.10 | 448.00 | 29,493 |
| 23 Feb 18 |
447.00000 +3.90 |
447.00 | 442.40 | 444.60 | 44,691 |
| 22 Feb 18 |
443.10001 -1.40 |
446.00 | 438.90 | 441.70 | 45,217 |
| 21 Feb 18 |
444.50000 +5.40 |
445.20 | 439.50 | 440.20 | 44,856 |
| 20 Feb 18 |
439.10001 -2.50 |
442.60 | 438.70 | 441.00 | 46,107 |
| 19 Feb 18 |
441.60001 -3.50 |
448.00 | 439.80 | 446.80 | 29,828 |
| 16 Feb 18 |
445.10001 +2.10 |
446.20 | 442.40 | 443.20 | 31,872 |
| 15 Feb 18 |
443.00000 +8.30 |
444.40 | 435.30 | 435.80 | 45,406 |
| 14 Feb 18 |
434.70001 +0.70 |
437.80 | 432.90 | 435.80 | 47,954 |
| 13 Feb 18 |
434.00000 +0.40 |
436.70 | 431.70 | 436.00 | 67,542 |
| 12 Feb 18 |
433.60001 +10.70 |
436.70 | 425.70 | 426.00 | 59,424 |
| 09 Feb 18 |
422.89999 +0.30 |
426.40 | 420.00 | 420.00 | 78,734 |
| 08 Feb 18 |
422.60001 -9.50 |
434.70 | 422.60 | 430.00 | 105,139 |
| 07 Feb 18 |
432.10001 +5.40 |
436.80 | 427.10 | 430.50 | 81,037 |
| 06 Feb 18 |
426.70001 -9.40 |
431.50 | 417.90 | 424.90 | 89,298 |
| 05 Feb 18 |
436.10001 -6.90 |
442.00 | 435.40 | 439.50 | 47,535 |
| 02 Feb 18 |
443.00000 -2.80 |
446.00 | 442.40 | 445.50 | 57,612 |
| 01 Feb 18 |
445.79999 +0.60 |
448.00 | 444.20 | 444.70 | 39,559 |
| 31 Jan 18 |
445.20001 +1.20 |
447.30 | 444.70 | 445.90 | 41,655 |
| 30 Jan 18 |
444.00000 +1.00 |
446.90 | 443.50 | 443.50 | 36,336 |
| 29 Jan 18 |
443.00000 -5.10 |
448.30 | 442.30 | 447.90 | 31,813 |
| 26 Jan 18 |
448.10001 +8.40 |
448.40 | 441.00 | 441.00 | 46,034 |
| 25 Jan 18 |
439.70001 -4.30 |
446.30 | 439.00 | 445.80 | 37,336 |
| 24 Jan 18 |
444.00000 -2.70 |
447.80 | 444.00 | 446.20 | 36,380 |
| 23 Jan 18 |
446.70001 +1.10 |
447.60 | 445.00 | 446.60 | 24,384 |
| 22 Jan 18 |
445.60001 +0.50 |
445.80 | 443.60 | 445.00 | 33,225 |
| 19 Jan 18 |
445.10001 +3.40 |
445.10 | 440.30 | 442.00 | 55,527 |
| 18 Jan 18 |
441.70001 -6.30 |
449.00 | 439.70 | 449.00 | 65,119 |
| 17 Jan 18 |
448.00000 +1.00 |
450.00 | 445.40 | 445.60 | 48,901 |
| 16 Jan 18 |
447.00000 +0.80 |
447.60 | 445.30 | 445.30 | 44,843 |
| 15 Jan 18 |
446.20001 +0.30 |
448.50 | 445.60 | 447.00 | 25,086 |
| 12 Jan 18 |
445.89999 +0.30 |
446.90 | 444.30 | 445.80 | 36,507 |
| 11 Jan 18 |
445.60001 -4.10 |
450.10 | 445.60 | 449.80 | 44,966 |
| 10 Jan 18 |
449.70001 +0.80 |
451.00 | 448.00 | 449.00 | 47,815 |
| 09 Jan 18 |
448.89999 +1.00 |
451.70 | 447.10 | 447.70 | 43,590 |
| 08 Jan 18 |
447.89999 +0.40 |
449.20 | 447.00 | 447.80 | 37,191 |
| 05 Jan 18 |
447.50000 +3.70 |
447.50 | 443.40 | 443.40 | 40,301 |
| 04 Jan 18 |
443.79999 +0.80 |
445.30 | 442.30 | 444.60 | 39,774 |
| 03 Jan 18 |
443.00000 +2.00 |
444.50 | 441.60 | 442.00 | 24,416 |
| 02 Jan 18 |
441.00000 -5.25 |
445.90 | 439.60 | 445.80 | 36,036 |
| 29 Dec 17 |
446.25000 -1.00 |
448.95 | 446.25 | 448.00 | 35,978 |
| 28 Dec 17 |
447.25000 -1.60 |
450.30 | 446.20 | 448.20 | 33,411 |
| 27 Dec 17 |
448.85001 +0.45 |
449.20 | 446.65 | 448.00 | 33,593 |
| 22 Dec 17 |
448.39999 +0.45 |
449.90 | 445.10 | 448.25 | 41,108 |
| 21 Dec 17 |
447.95001 +2.40 |
448.65 | 443.55 | 445.20 | 41,616 |
| 20 Dec 17 |
445.54999 +0.10 |
446.90 | 444.40 | 445.85 | 45,352 |
| 19 Dec 17 |
445.45001 +0.20 |
448.55 | 443.80 | 443.80 | 59,766 |
| 18 Dec 17 |
445.25000 +5.45 |
446.25 | 441.05 | 441.05 | 70,825 |
| 15 Dec 17 |
439.79999 -2.65 |
443.70 | 439.80 | 440.80 | 155,980 |
| 14 Dec 17 |
442.45001 -0.10 |
443.90 | 440.35 | 441.15 | 54,639 |
| 13 Dec 17 |
442.54999 +1.05 |
443.50 | 440.95 | 442.00 | 58,741 |
| 12 Dec 17 |
441.50000 +1.00 |
441.55 | 439.05 | 441.00 | 57,156 |
| 11 Dec 17 |
440.50000 +0.50 |
442.00 | 439.25 | 440.00 | 44,844 |
| 08 Dec 17 |
440.00000 -1.00 |
442.25 | 438.75 | 442.00 | 49,526 |
| 07 Dec 17 |
441.00000 -1.05 |
444.20 | 439.55 | 442.80 | 56,122 |
| 06 Dec 17 |
442.04999 +5.05 |
442.45 | 436.15 | 437.20 | 69,910 |
| 05 Dec 17 |
437.00000 -0.45 |
437.80 | 432.95 | 436.80 | 39,000 |
| 04 Dec 17 |
437.45001 +1.00 |
439.60 | 435.50 | 439.60 | 53,290 |
| 01 Dec 17 |
436.45001 -6.40 |
442.35 | 434.10 | 442.35 | 87,229 |
| 30 Nov 17 |
442.85001 +6.05 |
442.85 | 436.00 | 436.80 | 231,323 |
| 29 Nov 17 |
436.79999 -2.15 |
442.30 | 436.80 | 439.85 | 55,298 |
| 28 Nov 17 |
438.95001 -1.55 |
442.40 | 438.60 | 441.00 | 45,593 |
| 27 Nov 17 |
440.50000 -3.10 |
443.95 | 440.50 | 443.65 | 43,103 |
| 24 Nov 17 |
443.60001 -0.75 |
445.10 | 443.35 | 444.05 | 31,551 |
| 23 Nov 17 |
444.35001 +1.45 |
445.00 | 441.75 | 441.75 | 41,274 |
| 22 Nov 17 |
442.89999 -0.65 |
444.20 | 442.40 | 443.30 | 38,749 |
| 21 Nov 17 |
443.54999 +0.10 |
444.40 | 442.45 | 443.65 | 39,559 |
| 20 Nov 17 |
443.45001 +0.95 |
444.50 | 441.30 | 441.95 | 35,673 |
| 17 Nov 17 |
442.50000 +1.60 |
442.60 | 440.60 | 440.90 | 38,034 |
| 16 Nov 17 |
440.89999 +0.45 |
442.65 | 440.70 | 442.65 | 34,377 |
| 15 Nov 17 |
440.45001 -1.05 |
442.35 | 438.95 | 440.00 | 46,792 |
| 14 Nov 17 |
441.50000 -1.35 |
444.95 | 441.40 | 442.85 | 47,575 |
| 13 Nov 17 |
442.85001 -1.95 |
445.95 | 440.30 | 445.00 | 46,036 |
| 10 Nov 17 |
444.79999 -3.70 |
448.75 | 444.75 | 447.30 | 64,726 |
| 09 Nov 17 |
448.50000 +3.25 |
448.60 | 444.45 | 446.00 | 107,015 |
| 08 Nov 17 |
445.25000 +3.05 |
449.00 | 443.85 | 444.95 | 84,857 |
| 07 Nov 17 |
442.20001 -2.70 |
446.00 | 442.20 | 444.90 | 56,096 |
| 06 Nov 17 |
444.89999 -1.35 |
446.45 | 444.60 | 446.00 | 38,519 |
| 03 Nov 17 |
446.25000 +0.10 |
447.75 | 445.40 | 446.30 | 49,501 |
| 02 Nov 17 |
446.14999 -0.20 |
450.00 | 445.15 | 446.45 | 51,952 |
| 01 Nov 17 |
446.35001 +0.80 |
450.30 | 446.05 | 446.40 | 54,301 |
| 31 Oct 17 |
445.54999 +2.50 |
447.50 | 443.45 | 444.00 | 51,093 |
| 30 Oct 17 |
443.04999 +0.60 |
443.05 | 440.75 | 442.00 | 43,680 |
| 27 Oct 17 |
442.45001 +1.35 |
444.15 | 441.10 | 442.00 | 62,019 |
| 26 Oct 17 |
441.10001 +2.10 |
441.10 | 437.60 | 439.95 | 50,432 |
| 25 Oct 17 |
439.00000 +3.80 |
440.40 | 436.90 | 437.00 | 63,283 |
| 24 Oct 17 |
435.20001 +2.15 |
438.85 | 433.70 | 434.10 | 54,038 |
| 23 Oct 17 |
433.04999 +4.45 |
433.95 | 427.85 | 427.85 | 38,649 |
| 20 Oct 17 |
428.60001 -2.85 |
431.95 | 426.40 | 431.50 | 60,836 |
| 19 Oct 17 |
431.45001 -2.90 |
434.85 | 428.90 | 433.30 | 49,288 |
| 18 Oct 17 |
434.35001 +3.35 |
434.85 | 429.50 | 430.80 | 42,733 |
| 17 Oct 17 |
431.00000 -0.90 |
435.15 | 431.00 | 433.00 | 44,993 |
| 16 Oct 17 |
431.89999 +0.30 |
433.45 | 430.80 | 431.10 | 40,319 |
| 13 Oct 17 |
431.60001 +0.30 |
432.30 | 428.75 | 430.40 | 34,450 |
| 12 Oct 17 |
431.29999 -0.65 |
432.80 | 430.50 | 431.30 | 32,383 |
| 11 Oct 17 |
431.95001 +1.55 |
432.25 | 429.30 | 431.75 | 30,741 |
| 10 Oct 17 |
430.39999 +4.45 |
433.40 | 427.55 | 427.70 | 65,054 |
| 09 Oct 17 |
425.95001 +1.75 |
426.85 | 424.10 | 424.20 | 34,615 |
| 06 Oct 17 |
424.20001 -1.60 |
428.25 | 422.85 | 426.55 | 54,249 |
| 05 Oct 17 |
425.79999 +0.80 |
426.60 | 423.85 | 424.80 | 44,241 |
| 04 Oct 17 |
425.00000 -5.00 |
430.45 | 424.60 | 430.00 | 70,135 |
| 03 Oct 17 |
430.00000 +0.45 |
430.80 | 429.05 | 429.45 | 33,500 |
| 02 Oct 17 |
429.54999 +3.00 |
430.20 | 427.55 | 428.25 | 40,281 |
| 29 Sep 17 |
426.54999 -2.10 |
429.60 | 425.70 | 429.30 | 67,354 |
| 28 Sep 17 |
428.64999 +2.65 |
429.20 | 424.05 | 425.95 | 53,115 |
| 27 Sep 17 |
426.00000 +2.65 |
426.00 | 422.75 | 424.15 | 40,428 |
| 26 Sep 17 |
423.35001 -0.70 |
424.80 | 422.05 | 423.50 | 46,304 |
| 25 Sep 17 |
424.04999 -0.15 |
425.75 | 422.25 | 424.50 | 34,102 |
| 22 Sep 17 |
424.20001 +3.45 |
424.20 | 420.90 | 421.50 | 39,135 |
| 21 Sep 17 |
420.75000 -0.45 |
424.50 | 419.00 | 422.85 | 56,575 |
| 20 Sep 17 |
421.20001 -2.50 |
424.55 | 419.50 | 424.55 | 68,230 |
| 19 Sep 17 |
423.70001 +5.85 |
424.95 | 415.70 | 417.60 | 61,862 |
| 18 Sep 17 |
417.85001 +0.00 |
420.75 | 416.15 | 419.35 | 57,681 |
| 15 Sep 17 |
417.85001 -5.30 |
423.80 | 417.85 | 423.00 | 118,283 |
| 14 Sep 17 |
423.14999 -9.35 |
428.85 | 417.60 | 428.70 | 117,162 |
| 13 Sep 17 |
432.50000 -6.50 |
440.75 | 431.90 | 438.65 | 84,675 |
| 12 Sep 17 |
439.00000 -2.05 |
442.95 | 437.30 | 442.85 | 70,469 |
| 11 Sep 17 |
441.04999 +3.80 |
444.10 | 438.85 | 439.60 | 59,762 |
| 08 Sep 17 |
437.25000 -11.90 |
437.95 | 426.50 | 436.15 | 202,438 |
| 07 Sep 17 |
449.14999 +6.50 |
450.10 | 444.60 | 444.85 | 48,983 |
| 06 Sep 17 |
442.64999 -0.35 |
445.20 | 440.55 | 442.15 | 42,854 |
| 05 Sep 17 |
443.00000 -4.45 |
448.50 | 443.00 | 446.40 | 59,536 |
| 04 Sep 17 |
447.45001 -0.45 |
449.45 | 444.85 | 445.65 | 49,821 |
| 01 Sep 17 |
447.89999 +3.60 |
449.45 | 444.90 | 446.50 | 46,324 |
| 31 Aug 17 |
444.29999 +0.35 |
449.00 | 444.30 | 444.30 | 68,237 |
| 30 Aug 17 |
443.95001 +4.00 |
445.60 | 440.50 | 440.85 | 38,378 |
| 29 Aug 17 |
439.95001 +1.05 |
439.95 | 434.80 | 437.00 | 41,932 |
| 28 Aug 17 |
438.89999 -1.55 |
439.60 | 437.00 | 439.05 | 20,972 |
| 25 Aug 17 |
440.45001 -0.05 |
441.65 | 437.85 | 440.00 | 30,545 |
| 24 Aug 17 |
440.50000 -1.00 |
442.95 | 440.35 | 441.55 | 31,933 |
| 23 Aug 17 |
441.50000 -0.50 |
443.10 | 439.60 | 441.65 | 32,518 |
| 22 Aug 17 |
442.00000 +2.55 |
444.75 | 440.70 | 441.25 | 36,347 |
| 21 Aug 17 |
439.45001 +0.25 |
441.25 | 436.90 | 437.85 | 32,746 |
| 18 Aug 17 |
439.20001 -2.80 |
440.85 | 436.75 | 440.85 | 25,727 |
| 17 Aug 17 |
442.00000 +0.40 |
444.90 | 440.05 | 441.20 | 32,563 |
| 16 Aug 17 |
441.60001 +2.25 |
443.95 | 439.65 | 440.00 | 35,637 |
| 15 Aug 17 |
439.35001 +0.70 |
440.50 | 437.30 | 439.35 | 23,554 |
| 14 Aug 17 |
438.64999 +6.00 |
439.95 | 433.30 | 434.80 | 32,073 |
| 11 Aug 17 |
432.64999 -2.80 |
433.35 | 430.10 | 433.25 | 41,151 |
| 10 Aug 17 |
435.45001 -0.90 |
437.55 | 433.95 | 435.50 | 27,562 |
| 09 Aug 17 |
436.35001 -6.70 |
441.30 | 434.65 | 441.00 | 43,105 |
| 08 Aug 17 |
443.04999 -1.90 |
444.05 | 438.90 | 443.75 | 40,033 |
| 07 Aug 17 |
444.95001 +4.30 |
445.15 | 441.90 | 441.90 | 35,039 |
| 04 Aug 17 |
440.64999 -0.05 |
443.10 | 437.60 | 441.40 | 43,516 |
| 03 Aug 17 |
440.70001 +7.85 |
441.95 | 430.75 | 433.60 | 67,783 |
| 02 Aug 17 |
432.85001 +0.95 |
435.65 | 431.40 | 433.30 | 55,771 |
| 01 Aug 17 |
431.89999 +3.90 |
432.20 | 427.50 | 429.40 | 49,935 |
| 31 Jul 17 |
428.00000 -0.70 |
430.10 | 426.15 | 428.10 | 61,812 |
| 28 Jul 17 |
428.70001 -1.80 |
430.55 | 425.55 | 430.55 | 63,968 |
| 27 Jul 17 |
430.50000 +0.00 |
434.65 | 429.05 | 430.25 | 89,954 |
| 26 Jul 17 |
430.50000 -1.80 |
433.40 | 429.95 | 433.00 | 77,310 |
| 25 Jul 17 |
432.29999 -1.35 |
435.70 | 431.30 | 434.15 | 66,477 |
| 24 Jul 17 |
433.64999 -2.20 |
437.70 | 430.95 | 437.70 | 64,172 |
| 21 Jul 17 |
435.85001 -4.15 |
441.70 | 434.55 | 440.90 | 104,628 |
| 20 Jul 17 |
440.00000 -2.90 |
445.50 | 438.85 | 445.00 | 93,554 |
| 19 Jul 17 |
442.89999 -0.85 |
445.00 | 442.20 | 445.00 | 82,000 |
| 18 Jul 17 |
443.75000 -7.30 |
450.75 | 443.75 | 450.00 | 73,723 |
| 17 Jul 17 |
451.04999 -0.90 |
456.75 | 451.05 | 453.40 | 63,323 |
| 14 Jul 17 |
451.95001 +4.50 |
454.75 | 445.65 | 448.10 | 64,347 |
| 13 Jul 17 |
447.45001 +0.55 |
449.30 | 445.55 | 448.35 | 57,385 |
| 12 Jul 17 |
446.89999 +9.70 |
448.35 | 438.05 | 439.00 | 77,553 |
| 11 Jul 17 |
437.20001 -5.20 |
443.30 | 436.20 | 443.00 | 79,682 |
| 10 Jul 17 |
442.39999 -1.50 |
446.20 | 439.40 | 446.00 | 105,093 |
| 07 Jul 17 |
443.89999 +5.90 |
443.90 | 435.00 | 438.25 | 635,975 |
| 06 Jul 17 |
438.00000 -4.10 |
444.90 | 434.60 | 442.70 | 115,145 |
| 05 Jul 17 |
442.10001 +4.30 |
443.85 | 437.35 | 439.00 | 95,373 |
| 04 Jul 17 |
437.79999 +5.30 |
442.10 | 430.10 | 431.00 | 116,684 |
| 03 Jul 17 |
432.50000 -0.15 |
435.15 | 430.40 | 433.75 | 54,981 |
| 30 Jun 17 |
432.64999 +0.15 |
437.30 | 432.15 | 433.50 | 73,012 |
| 29 Jun 17 |
432.50000 -7.40 |
441.55 | 431.25 | 440.50 | 124,515 |
| 28 Jun 17 |
439.89999 -2.30 |
441.90 | 438.75 | 441.90 | 88,071 |
| 27 Jun 17 |
442.20001 -1.20 |
444.90 | 439.25 | 442.95 | 97,136 |
| 26 Jun 17 |
443.39999 +5.20 |
448.00 | 437.80 | 438.90 | 155,087 |
| 23 Jun 17 |
438.20001 -2.45 |
441.25 | 437.40 | 440.65 | 97,202 |
| 22 Jun 17 |
440.64999 -2.40 |
443.20 | 440.50 | 442.85 | 81,344 |
| 21 Jun 17 |
443.04999 -3.75 |
446.25 | 438.05 | 446.25 | 103,985 |
| 20 Jun 17 |
446.79999 +3.20 |
449.80 | 443.50 | 444.70 | 78,628 |
| 19 Jun 17 |
443.60001 +4.25 |
445.00 | 441.40 | 442.10 | 62,504 |
| 16 Jun 17 |
439.35001 +3.95 |
440.65 | 436.10 | 437.45 | 104,245 |
| 15 Jun 17 |
435.39999 -4.05 |
439.45 | 432.85 | 439.05 | 89,055 |
| 14 Jun 17 |
439.45001 +5.45 |
441.25 | 435.50 | 435.50 | 118,952 |
| 13 Jun 17 |
434.00000 -0.85 |
436.85 | 432.60 | 436.65 | 143,232 |
| 12 Jun 17 |
434.85001 -4.70 |
439.90 | 432.90 | 438.25 | 96,656 |
| 09 Jun 17 |
439.54999 +1.65 |
441.70 | 437.10 | 440.00 | 72,966 |
| 08 Jun 17 |
437.89999 -8.90 |
446.50 | 436.75 | 444.50 | 73,063 |
| 07 Jun 17 |
446.79999 +0.55 |
450.25 | 443.90 | 446.35 | 63,805 |
| 06 Jun 17 |
446.25000 -2.85 |
450.85 | 444.80 | 449.20 | 85,641 |
| 05 Jun 17 |
449.10001 -0.35 |
450.55 | 448.50 | 450.20 | 37,281 |
| 02 Jun 17 |
449.45001 +3.20 |
452.00 | 446.60 | 447.25 | 64,971 |
| 01 Jun 17 |
446.25000 +6.30 |
448.20 | 439.50 | 439.50 | 67,986 |
| 31 May 17 |
439.95001 -1.30 |
445.85 | 438.90 | 441.50 | 457,329 |
| 30 May 17 |
441.25000 +1.25 |
442.25 | 438.20 | 440.00 | 56,873 |
| 29 May 17 |
440.00000 -0.30 |
441.80 | 439.70 | 441.00 | 34,613 |
| 26 May 17 |
440.29999 +1.30 |
440.65 | 437.55 | 439.15 | 80,335 |
| 25 May 17 |
439.00000 +1.35 |
440.10 | 435.50 | 438.80 | 50,830 |
| 24 May 17 |
437.64999 +0.10 |
438.65 | 436.30 | 436.75 | 56,805 |
| 23 May 17 |
437.54999 -1.60 |
439.90 | 435.50 | 438.60 | 102,770 |
| 22 May 17 |
439.14999 +0.95 |
439.60 | 435.10 | 438.90 | 76,515 |
| 19 May 17 |
438.20001 +5.30 |
440.65 | 434.00 | 434.00 | 107,750 |
| 18 May 17 |
432.89999 +0.30 |
435.00 | 430.25 | 432.40 | 104,083 |
| 17 May 17 |
432.60001 -6.85 |
442.00 | 432.00 | 440.50 | 122,934 |
| 16 May 17 |
439.45001 -5.95 |
444.20 | 434.10 | 443.00 | 145,115 |
| 15 May 17 |
445.39999 +2.35 |
446.00 | 442.70 | 443.00 | 48,602 |
| 12 May 17 |
443.04999 -0.85 |
444.85 | 440.25 | 444.40 | 71,139 |
| 11 May 17 |
443.89999 -0.65 |
447.20 | 442.60 | 445.00 | 81,504 |
| 10 May 17 |
444.54999 -2.80 |
447.90 | 441.15 | 447.65 | 77,949 |
| 09 May 17 |
447.35001 +3.75 |
447.40 | 442.65 | 445.00 | 75,535 |
| 08 May 17 |
443.60001 -5.35 |
451.90 | 441.00 | 450.00 | 79,326 |
| 05 May 17 |
448.95001 -4.65 |
456.20 | 447.00 | 454.55 | 94,777 |
| 04 May 17 |
453.60001 +5.65 |
456.00 | 446.95 | 450.00 | 78,987 |
| 03 May 17 |
447.95001 +3.75 |
449.75 | 444.75 | 445.65 | 77,218 |
| 02 May 17 |
444.20001 +5.00 |
446.60 | 439.55 | 443.00 | 95,154 |
| 28 Apr 17 |
439.20001 +0.65 |
443.95 | 435.00 | 435.00 | 114,792 |
| 27 Apr 17 |
438.54999 +5.85 |
440.00 | 434.50 | 436.00 | 130,718 |
| 26 Apr 17 |
432.70001 -8.05 |
443.95 | 431.40 | 440.00 | 230,316 |
| 25 Apr 17 |
440.75000 -20.80 |
450.00 | 433.15 | 450.00 | 299,389 |
| 24 Apr 17 |
461.54999 +3.80 |
468.30 | 459.70 | 465.15 | 61,190 |
| 21 Apr 17 |
457.75000 +1.10 |
458.55 | 453.95 | 456.00 | 42,950 |
| 20 Apr 17 |
456.64999 +3.45 |
459.65 | 451.00 | 451.70 | 40,947 |
| 19 Apr 17 |
453.20001 -2.35 |
456.55 | 450.10 | 455.25 | 56,725 |
| 18 Apr 17 |
455.54999 -3.75 |
460.85 | 453.50 | 458.00 | 51,141 |
| 13 Apr 17 |
459.29999 +2.55 |
459.30 | 455.20 | 456.75 | 28,826 |
| 12 Apr 17 |
456.75000 +6.10 |
456.75 | 451.00 | 452.25 | 25,981 |
| 11 Apr 17 |
450.64999 -5.00 |
459.75 | 450.10 | 458.00 | 49,460 |
| 10 Apr 17 |
455.64999 +2.00 |
455.65 | 451.50 | 453.60 | 34,225 |
| 07 Apr 17 |
453.64999 +6.10 |
453.65 | 445.70 | 447.95 | 35,582 |
| 06 Apr 17 |
447.54999 +3.10 |
448.25 | 440.75 | 443.20 | 30,428 |
| 05 Apr 17 |
444.45001 -1.15 |
446.30 | 443.40 | 444.60 | 34,746 |
| 04 Apr 17 |
445.60001 +1.75 |
449.45 | 443.45 | 444.00 | 36,294 |
| 03 Apr 17 |
443.85001 -0.25 |
446.00 | 443.80 | 445.00 | 48,195 |
| 31 Mar 17 |
444.10001 +5.35 |
444.40 | 437.65 | 437.75 | 48,906 |
| 30 Mar 17 |
438.75000 +0.00 |
439.45 | 437.00 | 437.70 | 29,612 |
| 29 Mar 17 |
438.75000 +2.00 |
438.75 | 434.45 | 438.35 | 37,224 |
| 28 Mar 17 |
436.75000 -0.70 |
437.00 | 431.50 | 436.20 | 50,834 |
| 27 Mar 17 |
437.45001 +2.15 |
438.05 | 431.35 | 431.35 | 41,062 |
| 24 Mar 17 |
435.29999 +2.35 |
436.40 | 433.05 | 434.00 | 30,900 |
| 23 Mar 17 |
432.95001 +0.75 |
432.95 | 427.00 | 429.05 | 49,765 |
| 22 Mar 17 |
432.20001 +3.75 |
432.20 | 423.20 | 428.50 | 49,165 |
| 21 Mar 17 |
428.45001 -4.80 |
433.00 | 426.90 | 433.00 | 59,571 |
| 20 Mar 17 |
433.25000 -2.80 |
436.00 | 432.90 | 436.00 | 35,597 |
| 17 Mar 17 |
436.04999 +1.35 |
436.90 | 431.55 | 434.05 | 51,343 |
| 16 Mar 17 |
434.70001 +4.30 |
436.35 | 431.75 | 432.00 | 36,332 |
| 15 Mar 17 |
430.39999 +0.55 |
431.00 | 428.40 | 430.00 | 24,386 |
| 14 Mar 17 |
429.85001 +0.70 |
429.85 | 426.30 | 428.40 | 22,982 |
| 13 Mar 17 |
429.14999 +0.10 |
430.80 | 427.85 | 429.50 | 21,146 |
| 10 Mar 17 |
429.04999 +6.00 |
429.50 | 423.05 | 423.05 | 32,501 |
| 09 Mar 17 |
423.04999 -0.25 |
423.50 | 421.35 | 421.50 | 27,029 |
| 08 Mar 17 |
423.29999 +4.60 |
425.00 | 419.00 | 419.00 | 36,928 |
| 07 Mar 17 |
418.70001 +0.10 |
420.00 | 418.10 | 419.65 | 22,839 |
| 06 Mar 17 |
418.60001 +0.50 |
419.10 | 416.20 | 417.45 | 19,245 |
| 03 Mar 17 |
418.10001 -1.70 |
419.30 | 416.75 | 419.00 | 19,456 |
| 02 Mar 17 |
419.79999 +1.65 |
420.15 | 416.00 | 417.10 | 33,260 |
| 01 Mar 17 |
418.14999 +6.25 |
418.55 | 414.25 | 414.80 | 48,458 |
| 28 Feb 17 |
411.89999 -0.90 |
414.45 | 411.05 | 414.45 | 34,297 |
| 27 Feb 17 |
412.79999 -1.25 |
417.40 | 411.50 | 416.30 | 23,650 |
| 24 Feb 17 |
414.04999 -0.85 |
417.00 | 412.95 | 413.65 | 32,056 |
| 23 Feb 17 |
414.89999 +2.70 |
415.60 | 411.10 | 412.20 | 36,396 |
| 22 Feb 17 |
412.20001 +4.10 |
412.50 | 406.25 | 406.25 | 52,856 |
| 21 Feb 17 |
408.10001 +1.55 |
409.05 | 405.00 | 406.55 | 36,172 |
| 20 Feb 17 |
406.54999 -0.95 |
409.00 | 405.50 | 407.60 | 22,826 |
| 17 Feb 17 |
407.50000 +0.25 |
410.00 | 405.40 | 407.25 | 38,286 |
| 16 Feb 17 |
407.25000 +3.15 |
413.00 | 405.20 | 406.20 | 49,842 |
| 15 Feb 17 |
404.10001 +0.85 |
407.00 | 403.00 | 403.70 | 36,384 |
| 14 Feb 17 |
403.25000 -0.85 |
405.00 | 402.75 | 404.00 | 27,479 |
| 13 Feb 17 |
404.10001 +3.15 |
406.10 | 400.20 | 401.20 | 26,419 |
| 10 Feb 17 |
400.95001 +2.05 |
400.95 | 398.25 | 400.00 | 36,790 |
| 09 Feb 17 |
398.89999 +3.90 |
400.05 | 396.60 | 397.15 | 46,063 |
| 08 Feb 17 |
395.00000 -7.15 |
402.00 | 392.45 | 401.65 | 69,805 |
| 07 Feb 17 |
402.14999 +0.50 |
405.00 | 400.55 | 402.35 | 34,262 |
| 06 Feb 17 |
401.64999 -2.60 |
405.35 | 401.60 | 405.35 | 29,004 |
| 03 Feb 17 |
404.25000 +0.90 |
408.45 | 403.85 | 405.50 | 24,428 |
| 02 Feb 17 |
403.35001 +3.45 |
407.55 | 399.70 | 400.20 | 51,284 |
| 01 Feb 17 |
399.89999 -2.55 |
404.50 | 398.45 | 402.40 | 58,330 |
| 31 Jan 17 |
402.45001 -0.90 |
406.65 | 402.45 | 404.80 | 41,675 |
| 30 Jan 17 |
403.35001 -4.20 |
406.80 | 402.50 | 406.80 | 29,982 |
| 27 Jan 17 |
407.54999 -4.00 |
414.00 | 406.35 | 412.50 | 38,973 |
| 26 Jan 17 |
411.54999 +1.55 |
412.15 | 408.50 | 410.00 | 37,825 |
| 25 Jan 17 |
410.00000 +3.30 |
411.10 | 407.85 | 407.95 | 35,608 |
| 24 Jan 17 |
406.70001 +0.80 |
408.25 | 404.75 | 406.15 | 34,611 |
| 23 Jan 17 |
405.89999 -1.20 |
407.90 | 405.00 | 405.15 | 32,616 |
| 20 Jan 17 |
407.10001 -1.05 |
408.15 | 404.80 | 408.15 | 34,208 |
| 19 Jan 17 |
408.14999 +2.75 |
409.60 | 405.00 | 405.75 | 47,928 |
| 18 Jan 17 |
405.39999 +1.50 |
408.00 | 403.00 | 405.00 | 35,740 |
| 17 Jan 17 |
403.89999 -4.35 |
409.00 | 402.60 | 407.75 | 31,040 |
| 16 Jan 17 |
408.25000 +1.70 |
410.95 | 405.85 | 405.85 | 32,433 |
| 13 Jan 17 |
406.54999 +3.05 |
407.50 | 403.50 | 404.90 | 34,543 |
| 12 Jan 17 |
403.50000 +3.05 |
404.15 | 399.45 | 401.45 | 44,320 |
| 11 Jan 17 |
400.45001 +4.25 |
403.00 | 395.15 | 395.15 | 68,010 |
| 10 Jan 17 |
396.20001 +4.85 |
396.20 | 391.35 | 391.35 | 38,291 |
| 09 Jan 17 |
391.35001 +0.65 |
393.40 | 390.15 | 391.75 | 27,254 |
| 06 Jan 17 |
390.70001 +2.70 |
391.65 | 386.30 | 387.50 | 25,486 |
| 05 Jan 17 |
388.00000 -1.30 |
392.00 | 386.65 | 388.70 | 40,539 |
| 04 Jan 17 |
389.29999 -3.15 |
392.95 | 388.15 | 392.60 | 26,402 |
| 03 Jan 17 |
392.45001 -1.70 |
396.80 | 391.20 | 394.70 | 36,228 |
| 02 Jan 17 |
394.14999 +4.15 |
394.70 | 388.70 | 389.00 | 15,890 |
| 30 Dec 16 |
390.00000 +0.85 |
392.45 | 388.90 | 390.00 | 18,151 |
| 29 Dec 16 |
389.14999 -1.75 |
391.00 | 388.35 | 389.00 | 19,683 |
| 28 Dec 16 |
390.89999 +1.20 |
390.90 | 388.65 | 389.00 | 28,201 |
| 27 Dec 16 |
389.70001 +1.60 |
390.60 | 387.95 | 387.95 | 16,790 |
| 23 Dec 16 |
388.10001 +1.60 |
389.15 | 385.80 | 386.85 | 25,783 |
| 22 Dec 16 |
386.50000 +0.50 |
388.40 | 384.65 | 386.00 | 29,205 |
| 21 Dec 16 |
386.00000 -1.85 |
388.70 | 383.75 | 388.20 | 50,151 |
| 20 Dec 16 |
387.85001 -1.60 |
393.35 | 386.40 | 390.35 | 28,950 |
| 19 Dec 16 |
389.45001 +2.15 |
390.55 | 384.80 | 386.00 | 29,164 |
| 16 Dec 16 |
387.29999 +0.60 |
389.80 | 385.35 | 385.35 | 58,154 |
| 15 Dec 16 |
386.70001 -3.25 |
389.95 | 384.30 | 389.95 | 70,379 |
| 14 Dec 16 |
389.95001 -5.85 |
397.80 | 389.35 | 394.05 | 40,861 |
| 13 Dec 16 |
395.79999 +6.20 |
397.90 | 390.70 | 390.70 | 42,305 |
| 12 Dec 16 |
389.60001 -6.40 |
394.80 | 387.75 | 393.20 | 50,622 |
| 09 Dec 16 |
396.00000 +1.30 |
397.35 | 393.45 | 394.15 | 43,407 |
| 08 Dec 16 |
394.70001 +1.80 |
397.75 | 390.75 | 394.75 | 36,544 |
| 07 Dec 16 |
392.89999 +4.50 |
393.00 | 389.30 | 390.55 | 36,361 |
| 06 Dec 16 |
388.39999 -0.85 |
389.55 | 386.00 | 388.45 | 43,376 |
| 05 Dec 16 |
389.25000 +2.25 |
394.45 | 384.80 | 385.00 | 37,554 |
| 02 Dec 16 |
387.00000 -1.35 |
389.10 | 384.40 | 386.55 | 31,656 |
| 01 Dec 16 |
388.35001 -1.05 |
392.35 | 385.55 | 391.75 | 45,367 |
| 30 Nov 16 |
389.39999 +5.75 |
393.40 | 384.05 | 384.05 | 88,885 |
| 29 Nov 16 |
383.64999 +4.05 |
384.50 | 378.85 | 379.60 | 52,299 |
| 28 Nov 16 |
379.60001 -2.25 |
381.15 | 378.55 | 380.90 | 27,810 |
| 25 Nov 16 |
381.85001 +2.45 |
382.85 | 378.65 | 379.00 | 24,236 |
| 24 Nov 16 |
379.39999 +2.60 |
380.00 | 376.20 | 377.90 | 22,469 |
| 23 Nov 16 |
376.79999 -2.60 |
381.20 | 376.00 | 379.00 | 21,522 |
| 22 Nov 16 |
379.39999 -1.60 |
382.20 | 378.50 | 381.55 | 39,558 |
| 21 Nov 16 |
381.00000 +4.35 |
381.10 | 373.25 | 376.75 | 37,631 |
| 18 Nov 16 |
376.64999 +0.40 |
380.65 | 375.15 | 377.60 | 24,260 |
| 17 Nov 16 |
376.25000 +6.80 |
376.90 | 369.30 | 370.15 | 44,227 |
| 16 Nov 16 |
369.45001 -6.35 |
376.85 | 367.95 | 374.55 | 38,745 |
| 15 Nov 16 |
375.79999 +11.15 |
376.55 | 365.65 | 365.65 | 63,562 |
| 14 Nov 16 |
364.64999 -1.65 |
371.35 | 363.65 | 368.20 | 44,739 |
| 11 Nov 16 |
366.29999 +0.70 |
369.90 | 364.85 | 366.00 | 33,962 |
| 10 Nov 16 |
365.60001 -9.05 |
376.80 | 364.35 | 376.80 | 61,652 |
| 09 Nov 16 |
374.64999 -1.85 |
374.65 | 364.20 | 366.85 | 53,674 |
| 08 Nov 16 |
376.50000 +6.70 |
376.50 | 370.85 | 370.90 | 45,903 |
| 07 Nov 16 |
369.79999 +4.05 |
371.00 | 367.90 | 370.00 | 45,189 |
| 04 Nov 16 |
365.75000 -2.65 |
368.70 | 364.05 | 366.45 | 53,397 |
| 03 Nov 16 |
368.39999 +1.45 |
375.70 | 364.55 | 374.00 | 76,301 |
| 02 Nov 16 |
366.95001 -0.55 |
369.80 | 364.75 | 365.65 | 55,032 |
| 01 Nov 16 |
367.50000 -1.60 |
371.00 | 366.05 | 371.00 | 26,693 |
| 31 Oct 16 |
369.10001 -5.00 |
377.55 | 368.20 | 373.85 | 60,119 |
| 28 Oct 16 |
374.10001 -1.45 |
377.05 | 372.55 | 375.65 | 64,030 |
| 27 Oct 16 |
375.54999 +4.35 |
376.55 | 369.60 | 371.05 | 80,668 |
| 26 Oct 16 |
371.20001 +2.85 |
372.90 | 366.60 | 371.15 | 52,399 |
| 25 Oct 16 |
368.35001 -2.05 |
373.00 | 367.55 | 371.05 | 27,037 |
| 24 Oct 16 |
370.39999 +3.00 |
372.70 | 369.40 | 369.65 | 33,369 |
| 21 Oct 16 |
367.39999 -5.30 |
373.75 | 366.35 | 373.65 | 40,232 |
| 20 Oct 16 |
372.70001 +2.00 |
373.35 | 369.55 | 372.15 | 40,332 |
| 19 Oct 16 |
370.70001 -0.15 |
372.15 | 368.85 | 371.05 | 45,364 |
| 18 Oct 16 |
370.85001 +1.25 |
373.10 | 369.60 | 371.60 | 42,769 |
| 17 Oct 16 |
369.60001 -4.00 |
374.10 | 369.00 | 372.05 | 45,183 |
| 14 Oct 16 |
373.60001 +4.20 |
378.70 | 371.35 | 371.40 | 69,391 |
| 13 Oct 16 |
369.39999 +3.85 |
369.85 | 361.55 | 362.40 | 58,732 |
| 12 Oct 16 |
365.54999 -1.90 |
368.30 | 365.30 | 368.30 | 36,722 |
| 11 Oct 16 |
367.45001 +5.05 |
369.15 | 365.70 | 365.70 | 56,588 |
| 10 Oct 16 |
362.39999 +3.70 |
363.75 | 358.15 | 358.40 | 40,480 |
| 07 Oct 16 |
358.70001 -1.40 |
360.90 | 358.00 | 360.00 | 56,028 |
| 06 Oct 16 |
360.10001 -2.40 |
364.15 | 360.10 | 363.10 | 45,110 |
| 05 Oct 16 |
362.50000 -3.10 |
364.85 | 361.60 | 363.70 | 59,147 |
| 04 Oct 16 |
365.60001 +4.35 |
367.35 | 360.00 | 360.10 | 62,971 |
| 03 Oct 16 |
361.25000 -1.00 |
363.20 | 359.95 | 362.35 | 35,701 |
| 30 Sep 16 |
362.25000 +2.45 |
363.00 | 356.55 | 358.50 | 90,597 |
| 29 Sep 16 |
359.79999 -6.00 |
368.65 | 359.50 | 368.00 | 44,412 |
| 28 Sep 16 |
365.79999 +3.65 |
366.70 | 362.70 | 363.10 | 55,457 |
| 27 Sep 16 |
362.14999 -3.50 |
368.25 | 360.85 | 367.35 | 72,756 |
| 26 Sep 16 |
365.64999 -4.75 |
367.40 | 363.40 | 363.80 | 49,399 |
| 23 Sep 16 |
370.39999 -2.10 |
372.55 | 368.70 | 371.50 | 48,053 |
| 22 Sep 16 |
372.50000 +7.35 |
373.50 | 365.80 | 367.95 | 64,521 |
| 21 Sep 16 |
365.14999 +1.30 |
366.85 | 363.30 | 365.00 | 48,292 |
| 20 Sep 16 |
363.85001 +6.30 |
365.60 | 358.00 | 358.60 | 67,634 |
| 19 Sep 16 |
357.54999 +2.55 |
360.15 | 355.50 | 355.70 | 73,109 |
| 16 Sep 16 |
355.00000 +0.00 |
356.20 | 349.55 | 351.75 | 107,146 |
| 15 Sep 16 |
355.00000 +2.00 |
355.65 | 349.00 | 353.00 | 126,162 |
| 14 Sep 16 |
353.00000 -34.05 |
373.90 | 353.00 | 373.90 | 309,637 |
| 13 Sep 16 |
387.04999 +3.15 |
388.80 | 384.05 | 384.45 | 64,690 |
| 12 Sep 16 |
383.89999 +0.65 |
383.90 | 376.40 | 378.50 | 50,035 |
| 09 Sep 16 |
383.25000 -3.50 |
386.40 | 382.95 | 385.65 | 37,382 |
| 08 Sep 16 |
386.75000 -5.85 |
393.65 | 386.45 | 392.95 | 44,258 |
| 07 Sep 16 |
392.60001 +2.70 |
394.40 | 389.05 | 390.00 | 54,037 |
| 06 Sep 16 |
389.89999 +2.75 |
390.05 | 384.60 | 388.10 | 45,326 |
| 05 Sep 16 |
387.14999 +1.95 |
388.95 | 383.95 | 385.00 | 39,099 |
| 02 Sep 16 |
385.20001 +4.40 |
385.75 | 380.00 | 380.70 | 46,141 |
| 01 Sep 16 |
380.79999 +2.20 |
381.85 | 378.75 | 378.75 | 36,408 |
| 31 Aug 16 |
378.60001 -6.40 |
384.90 | 377.85 | 383.85 | 80,644 |
| 30 Aug 16 |
385.00000 -1.40 |
388.60 | 384.00 | 386.75 | 37,726 |
| 29 Aug 16 |
386.39999 +0.55 |
386.70 | 382.00 | 384.30 | 33,134 |
| 26 Aug 16 |
385.85001 -1.75 |
388.55 | 382.55 | 386.55 | 46,838 |
| 25 Aug 16 |
387.60001 -2.35 |
390.20 | 386.00 | 389.10 | 47,249 |
| 24 Aug 16 |
389.95001 -4.55 |
394.50 | 387.80 | 394.50 | 59,332 |
| 23 Aug 16 |
394.50000 +0.30 |
396.70 | 393.75 | 395.30 | 33,183 |
| 22 Aug 16 |
394.20001 -4.40 |
398.75 | 392.80 | 397.75 | 35,741 |
| 19 Aug 16 |
398.60001 +3.25 |
398.60 | 391.95 | 395.50 | 51,837 |
| 18 Aug 16 |
395.35001 +1.80 |
395.55 | 393.20 | 394.15 | 35,689 |
| 17 Aug 16 |
393.54999 -0.45 |
395.55 | 391.15 | 395.10 | 44,748 |
| 16 Aug 16 |
394.00000 -4.45 |
397.70 | 394.00 | 397.70 | 48,472 |
| 15 Aug 16 |
398.45001 +0.55 |
399.00 | 395.95 | 397.25 | 22,484 |
| 12 Aug 16 |
397.89999 +3.60 |
398.35 | 393.40 | 394.75 | 36,538 |
| 11 Aug 16 |
394.29999 +5.00 |
394.30 | 387.50 | 388.85 | 31,617 |
| 10 Aug 16 |
389.29999 +1.20 |
389.50 | 385.65 | 387.65 | 38,283 |
| 09 Aug 16 |
388.10001 +1.30 |
388.35 | 384.30 | 386.85 | 41,749 |
| 08 Aug 16 |
386.79999 -1.20 |
388.95 | 384.35 | 387.75 | 41,168 |
| 05 Aug 16 |
388.00000 +5.45 |
388.00 | 382.70 | 382.70 | 45,714 |
| 04 Aug 16 |
382.54999 +0.10 |
384.20 | 379.55 | 382.55 | 45,942 |
| 03 Aug 16 |
382.45001 -1.80 |
386.05 | 380.50 | 386.05 | 45,664 |
| 02 Aug 16 |
384.25000 -2.20 |
387.40 | 383.05 | 386.20 | 49,459 |
| 01 Aug 16 |
386.45001 +1.65 |
388.00 | 383.35 | 384.35 | 46,921 |
| 29 Jul 16 |
384.79999 +4.10 |
384.80 | 380.85 | 382.20 | 74,170 |
| 28 Jul 16 |
380.70001 -2.70 |
384.70 | 380.00 | 382.30 | 56,044 |
| 27 Jul 16 |
383.39999 +3.55 |
385.80 | 381.25 | 382.00 | 67,075 |
| 26 Jul 16 |
379.85001 +1.15 |
382.30 | 376.60 | 378.25 | 72,275 |
| 25 Jul 16 |
378.70001 +2.30 |
379.70 | 375.55 | 376.50 | 79,997 |
| 22 Jul 16 |
376.39999 +6.15 |
376.40 | 368.65 | 369.35 | 97,875 |
| 21 Jul 16 |
370.25000 +16.15 |
371.00 | 359.00 | 360.00 | 153,024 |
| 20 Jul 16 |
354.10001 +5.45 |
354.10 | 348.65 | 350.00 | 61,924 |
| 19 Jul 16 |
348.64999 -1.00 |
350.90 | 347.05 | 349.90 | 48,793 |
| 18 Jul 16 |
349.64999 +1.35 |
350.10 | 347.35 | 348.25 | 31,184 |
| 15 Jul 16 |
348.29999 -3.20 |
348.30 | 344.50 | 347.10 | 58,296 |
| 14 Jul 16 |
351.50000 +1.70 |
354.00 | 349.35 | 350.85 | 52,112 |
| 13 Jul 16 |
349.79999 -0.30 |
351.00 | 347.30 | 348.80 | 57,511 |
| 12 Jul 16 |
350.10001 +5.60 |
352.55 | 344.40 | 345.00 | 90,014 |
| 11 Jul 16 |
344.50000 +7.05 |
344.50 | 338.00 | 339.15 | 45,890 |
| 08 Jul 16 |
337.45001 +0.00 |
338.25 | 333.70 | 336.50 | 60,059 |
| 07 Jul 16 |
337.45001 -0.10 |
341.70 | 337.00 | 338.50 | 42,586 |
| 06 Jul 16 |
337.54999 -3.00 |
339.95 | 334.80 | 339.00 | 72,642 |
| 05 Jul 16 |
340.54999 -1.95 |
342.90 | 336.85 | 341.15 | 56,486 |
| 04 Jul 16 |
342.50000 +1.70 |
343.45 | 340.50 | 341.60 | 58,176 |
| 01 Jul 16 |
340.79999 +3.85 |
341.90 | 336.20 | 337.30 | 68,646 |
| 30 Jun 16 |
336.95001 +0.60 |
339.35 | 334.55 | 338.25 | 79,745 |
| 29 Jun 16 |
336.35001 +7.15 |
336.55 | 329.70 | 333.80 | 69,969 |
| 28 Jun 16 |
329.20001 +8.05 |
334.60 | 327.70 | 328.55 | 59,663 |
| 27 Jun 16 |
321.14999 -4.05 |
325.60 | 319.70 | 325.00 | 101,638 |
| 24 Jun 16 |
325.20001 -16.20 |
330.80 | 314.00 | 317.00 | 105,043 |
| 23 Jun 16 |
341.39999 +2.20 |
343.60 | 337.30 | 341.60 | 59,103 |
| 22 Jun 16 |
339.20001 +2.25 |
339.75 | 336.45 | 338.20 | 66,789 |
| 21 Jun 16 |
336.95001 +1.05 |
337.40 | 334.00 | 335.00 | 39,991 |
| 20 Jun 16 |
335.89999 +8.55 |
336.30 | 331.85 | 332.25 | 62,031 |
| 17 Jun 16 |
327.35001 +5.85 |
327.35 | 322.65 | 324.35 | 105,056 |
| 16 Jun 16 |
321.50000 -2.40 |
323.00 | 320.40 | 321.75 | 57,244 |
| 15 Jun 16 |
323.89999 +1.90 |
326.15 | 322.75 | 323.35 | 60,827 |
| 14 Jun 16 |
322.00000 -5.00 |
326.95 | 320.75 | 326.00 | 77,125 |
| 13 Jun 16 |
327.00000 +0.45 |
328.35 | 323.80 | 324.00 | 68,817 |
| 10 Jun 16 |
326.54999 -4.55 |
331.50 | 324.05 | 331.30 | 53,437 |
| 09 Jun 16 |
331.10001 -1.80 |
334.95 | 328.90 | 334.95 | 59,143 |
| 08 Jun 16 |
332.89999 -2.10 |
334.50 | 330.95 | 334.45 | 44,378 |
| 07 Jun 16 |
335.00000 +10.85 |
335.00 | 323.45 | 324.00 | 77,541 |
| 06 Jun 16 |
324.14999 -0.15 |
325.40 | 323.35 | 324.75 | 28,047 |
| 03 Jun 16 |
324.29999 +0.80 |
326.55 | 322.60 | 325.15 | 38,292 |
| 02 Jun 16 |
323.50000 -0.60 |
326.75 | 322.05 | 323.15 | 42,826 |
| 01 Jun 16 |
324.10001 -0.85 |
326.50 | 322.80 | 324.55 | 44,429 |
| 31 May 16 |
324.95001 +0.70 |
325.80 | 322.45 | 323.75 | 98,887 |
| 30 May 16 |
324.25000 -0.25 |
325.00 | 321.10 | 324.65 | 18,021 |
| 27 May 16 |
324.50000 +2.55 |
324.95 | 321.95 | 322.60 | 43,271 |
| 26 May 16 |
321.95001 +0.80 |
322.50 | 318.85 | 321.55 | 30,889 |
| 25 May 16 |
321.14999 -1.00 |
325.65 | 320.00 | 324.60 | 54,926 |
| 24 May 16 |
322.14999 +5.95 |
322.80 | 313.85 | 315.95 | 48,697 |
| 23 May 16 |
316.20001 -2.70 |
318.45 | 315.00 | 318.45 | 44,948 |
| 20 May 16 |
318.89999 +0.85 |
321.90 | 315.95 | 318.00 | 61,144 |
| 19 May 16 |
318.04999 -2.60 |
320.00 | 316.95 | 319.70 | 35,122 |
| 18 May 16 |
320.64999 +3.15 |
320.65 | 315.90 | 316.00 | 35,944 |
| 17 May 16 |
317.50000 -0.30 |
321.20 | 315.30 | 318.55 | 34,776 |
| 16 May 16 |
317.79999 +0.70 |
318.95 | 313.30 | 317.10 | 22,956 |
| 13 May 16 |
317.10001 +0.60 |
318.55 | 314.30 | 317.00 | 31,566 |
| 12 May 16 |
316.50000 -2.80 |
319.00 | 315.00 | 318.20 | 46,387 |
| 11 May 16 |
319.29999 -3.30 |
323.10 | 319.15 | 322.00 | 35,974 |
| 10 May 16 |
322.60001 +4.15 |
327.80 | 320.15 | 320.85 | 58,458 |
| 09 May 16 |
318.45001 +1.95 |
320.65 | 317.10 | 318.15 | 30,559 |
| 06 May 16 |
316.50000 -0.80 |
318.50 | 315.55 | 317.75 | 38,688 |
| 05 May 16 |
317.29999 +0.30 |
318.65 | 315.80 | 318.00 | 36,971 |
| 04 May 16 |
317.00000 +3.00 |
318.40 | 314.10 | 314.90 | 46,074 |
| 03 May 16 |
314.00000 -3.60 |
317.40 | 311.95 | 316.15 | 65,872 |
| 02 May 16 |
317.60001 +6.60 |
321.60 | 310.40 | 312.10 | 64,379 |
| 29 Apr 16 |
311.00000 -5.60 |
315.35 | 310.20 | 315.00 | 87,973 |
| 28 Apr 16 |
316.60001 +9.45 |
316.75 | 310.90 | 313.00 | 88,680 |
| 27 Apr 16 |
307.14999 +2.30 |
310.00 | 304.55 | 305.50 | 36,336 |
| 26 Apr 16 |
304.85001 -3.45 |
312.55 | 304.00 | 310.50 | 41,493 |
| 25 Apr 16 |
308.29999 +0.85 |
308.75 | 307.10 | 308.00 | 31,211 |
| 22 Apr 16 |
307.45001 -4.25 |
311.75 | 306.45 | 308.20 | 60,386 |
| 21 Apr 16 |
311.70001 -2.30 |
314.90 | 308.75 | 314.15 | 61,217 |
| 20 Apr 16 |
314.00000 -1.15 |
316.65 | 311.75 | 314.90 | 35,170 |
| 19 Apr 16 |
315.14999 +7.00 |
316.00 | 308.80 | 309.85 | 40,982 |
| 18 Apr 16 |
308.14999 -0.10 |
310.85 | 305.00 | 305.00 | 50,842 |
| 15 Apr 16 |
308.25000 -2.30 |
313.75 | 308.20 | 309.40 | 45,489 |
| 14 Apr 16 |
310.54999 -1.75 |
312.25 | 306.25 | 309.00 | 46,596 |
| 13 Apr 16 |
312.29999 +12.90 |
314.45 | 302.60 | 303.65 | 74,160 |
| 12 Apr 16 |
299.39999 +4.70 |
299.45 | 289.20 | 292.80 | 76,104 |
| 11 Apr 16 |
294.70001 -3.25 |
298.75 | 294.50 | 297.95 | 46,414 |
| 08 Apr 16 |
297.95001 -0.60 |
300.45 | 297.00 | 298.85 | 89,369 |
| 07 Apr 16 |
298.54999 -1.55 |
301.00 | 296.75 | 300.00 | 89,880 |
| 06 Apr 16 |
300.10001 -1.15 |
302.55 | 299.00 | 302.50 | 57,142 |
| 05 Apr 16 |
301.25000 -5.75 |
305.55 | 300.50 | 305.00 | 37,314 |
| 04 Apr 16 |
307.00000 +0.35 |
309.70 | 305.50 | 305.50 | 34,474 |
| 01 Apr 16 |
306.64999 -2.80 |
307.15 | 302.65 | 306.50 | 57,512 |
| 31 Mar 16 |
309.45001 -6.80 |
315.00 | 309.45 | 314.50 | 60,123 |
| 30 Mar 16 |
316.25000 +2.30 |
320.45 | 314.65 | 316.50 | 42,497 |
| 29 Mar 16 |
313.95001 -2.00 |
318.00 | 312.50 | 318.00 | 63,348 |
| 24 Mar 16 |
315.95001 -4.05 |
319.90 | 314.80 | 317.00 | 67,875 |
| 23 Mar 16 |
320.00000 +8.65 |
321.00 | 312.00 | 313.70 | 77,636 |
| 22 Mar 16 |
311.35001 -2.90 |
314.50 | 305.90 | 314.50 | 57,981 |
| 21 Mar 16 |
314.25000 -1.85 |
317.00 | 312.05 | 316.00 | 45,612 |
| 18 Mar 16 |
316.10001 -1.65 |
321.50 | 312.60 | 318.85 | 92,202 |
| 17 Mar 16 |
317.75000 -5.70 |
325.50 | 314.35 | 325.50 | 63,037 |
| 16 Mar 16 |
323.45001 -0.10 |
325.75 | 322.10 | 324.25 | 37,628 |
| 15 Mar 16 |
323.54999 -4.95 |
326.85 | 322.05 | 326.05 | 29,603 |
| 14 Mar 16 |
328.50000 +1.70 |
331.05 | 327.55 | 327.55 | 24,049 |
| 11 Mar 16 |
326.79999 +4.10 |
328.50 | 323.95 | 328.20 | 44,750 |
| 10 Mar 16 |
322.70001 -1.60 |
335.00 | 321.80 | 324.65 | 62,821 |
| 09 Mar 16 |
324.29999 +1.70 |
327.15 | 321.55 | 321.70 | 29,373 |
| 08 Mar 16 |
322.60001 +1.45 |
322.60 | 316.30 | 319.45 | 37,027 |
| 07 Mar 16 |
321.14999 +0.95 |
321.15 | 317.85 | 320.30 | 27,169 |
| 04 Mar 16 |
320.20001 +2.30 |
321.75 | 317.65 | 318.75 | 32,202 |
| 03 Mar 16 |
317.89999 -1.00 |
318.45 | 314.55 | 318.45 | 27,844 |
| 02 Mar 16 |
318.89999 -0.30 |
321.10 | 316.30 | 321.05 | 35,634 |
| 01 Mar 16 |
319.20001 +4.70 |
321.75 | 312.10 | 312.55 | 56,691 |
| 29 Feb 16 |
314.50000 -1.80 |
314.50 | 309.45 | 314.30 | 69,970 |
| 26 Feb 16 |
316.29999 +3.60 |
319.30 | 313.55 | 315.00 | 39,555 |
| 25 Feb 16 |
312.70001 -0.30 |
316.50 | 310.10 | 315.00 | 47,716 |
| 24 Feb 16 |
313.00000 -7.25 |
318.65 | 309.50 | 318.65 | 71,764 |
| 23 Feb 16 |
320.25000 -6.15 |
327.65 | 319.70 | 323.95 | 45,390 |
| 22 Feb 16 |
326.39999 +5.95 |
327.65 | 322.15 | 322.25 | 50,700 |
| 19 Feb 16 |
320.45001 +0.10 |
322.50 | 318.70 | 318.90 | 51,908 |
| 18 Feb 16 |
320.35001 -0.05 |
322.30 | 317.60 | 320.65 | 51,301 |
| 17 Feb 16 |
320.39999 +10.75 |
320.40 | 310.00 | 310.50 | 76,136 |
| 16 Feb 16 |
309.64999 -0.85 |
314.50 | 307.30 | 313.90 | 44,027 |
| 15 Feb 16 |
310.50000 +11.50 |
311.75 | 305.65 | 307.10 | 32,840 |
| 12 Feb 16 |
299.00000 +3.65 |
299.80 | 294.30 | 297.35 | 61,025 |
| 11 Feb 16 |
295.35001 -6.95 |
299.60 | 293.30 | 298.30 | 80,313 |
| 10 Feb 16 |
302.29999 +4.35 |
308.75 | 281.20 | 285.00 | 173,433 |
| 09 Feb 16 |
297.95001 -9.95 |
308.90 | 296.00 | 306.15 | 94,639 |
| 08 Feb 16 |
307.89999 -6.75 |
316.50 | 304.85 | 316.30 | 57,656 |
| 05 Feb 16 |
314.64999 -2.90 |
320.45 | 314.50 | 318.70 | 48,828 |
| 04 Feb 16 |
317.54999 -0.15 |
324.00 | 314.40 | 319.00 | 53,553 |
| 03 Feb 16 |
317.70001 +8.45 |
317.75 | 309.60 | 313.00 | 96,552 |
| 02 Feb 16 |
309.25000 -3.55 |
313.80 | 306.90 | 313.50 | 42,706 |
| 01 Feb 16 |
312.79999 -0.75 |
314.15 | 309.05 | 313.90 | 44,157 |
| 29 Jan 16 |
313.54999 +6.50 |
313.55 | 307.10 | 310.40 | 49,507 |
| 28 Jan 16 |
307.04999 -4.60 |
313.75 | 304.85 | 309.80 | 52,759 |
| 27 Jan 16 |
311.64999 +6.50 |
311.65 | 303.85 | 304.95 | 43,722 |
| 26 Jan 16 |
305.14999 -0.95 |
305.90 | 299.60 | 302.00 | 44,008 |
| 25 Jan 16 |
306.10001 +2.25 |
307.40 | 302.25 | 305.00 | 48,458 |
| 22 Jan 16 |
303.85001 +10.95 |
306.45 | 295.65 | 297.00 | 62,001 |
| 21 Jan 16 |
292.89999 +1.30 |
295.40 | 289.80 | 290.80 | 46,522 |
| 20 Jan 16 |
291.60001 -9.65 |
298.25 | 289.00 | 296.65 | 62,491 |
| 19 Jan 16 |
301.25000 +7.30 |
303.45 | 297.45 | 298.80 | 49,340 |
| 18 Jan 16 |
293.95001 -2.40 |
298.80 | 292.20 | 295.85 | 35,471 |
| 15 Jan 16 |
296.35001 +0.75 |
297.25 | 290.00 | 296.20 | 74,289 |
| 14 Jan 16 |
295.60001 -6.60 |
304.55 | 293.10 | 302.00 | 75,571 |
| 13 Jan 16 |
302.20001 -2.50 |
309.95 | 301.50 | 307.90 | 50,607 |
| 12 Jan 16 |
304.70001 +4.70 |
308.00 | 298.90 | 300.80 | 45,433 |
| 11 Jan 16 |
300.00000 -1.45 |
303.50 | 297.05 | 302.00 | 50,512 |
| 08 Jan 16 |
301.45001 +0.95 |
305.35 | 300.50 | 300.50 | 80,572 |
| 07 Jan 16 |
300.50000 -0.50 |
301.85 | 292.95 | 294.25 | 106,189 |
| 06 Jan 16 |
301.00000 -3.10 |
305.00 | 299.10 | 305.00 | 45,989 |
| 05 Jan 16 |
304.10001 -7.05 |
313.45 | 298.40 | 311.80 | 101,963 |
| 04 Jan 16 |
311.14999 -0.60 |
311.15 | 303.85 | 308.55 | 107,203 |
| 31 Dec 15 |
311.75000 -2.75 |
315.40 | 311.75 | 315.05 | 7,320 |
| 30 Dec 15 |
314.50000 -1.70 |
316.50 | 312.60 | 316.50 | 22,974 |
| 29 Dec 15 |
316.20001 +6.20 |
316.65 | 312.15 | 312.15 | 30,228 |
| 28 Dec 15 |
310.00000 +0.95 |
310.85 | 308.05 | 310.85 | 31,471 |
| 24 Dec 15 |
309.04999 -1.60 |
311.80 | 308.65 | 311.05 | 12,910 |
| 23 Dec 15 |
310.64999 -0.95 |
314.00 | 309.50 | 313.45 | 47,277 |
| 22 Dec 15 |
311.60001 +5.25 |
312.50 | 307.55 | 307.55 | 53,582 |
| 21 Dec 15 |
306.35001 -4.10 |
313.00 | 306.35 | 310.15 | 248,474 |
| 18 Dec 15 |
310.45001 -8.70 |
317.15 | 308.45 | 316.90 | 93,501 |
| 17 Dec 15 |
319.14999 +0.60 |
325.85 | 318.20 | 324.50 | 58,403 |
| 16 Dec 15 |
318.54999 +0.85 |
319.80 | 316.05 | 319.75 | 30,651 |
| 15 Dec 15 |
317.70001 +7.20 |
320.00 | 312.15 | 313.00 | 48,951 |
| 14 Dec 15 |
310.50000 -4.10 |
318.60 | 310.00 | 315.80 | 54,299 |
| 11 Dec 15 |
314.60001 -8.80 |
323.75 | 312.45 | 323.75 | 64,996 |
| 10 Dec 15 |
323.39999 -3.75 |
326.60 | 321.85 | 325.80 | 55,426 |
| 09 Dec 15 |
327.14999 -1.35 |
331.35 | 325.35 | 329.05 | 57,755 |
| 08 Dec 15 |
328.50000 -6.70 |
337.45 | 327.55 | 336.00 | 63,372 |
| 07 Dec 15 |
335.20001 +5.85 |
339.55 | 329.90 | 330.85 | 39,850 |
| 04 Dec 15 |
329.35001 -0.65 |
330.90 | 326.70 | 330.00 | 40,948 |
| 03 Dec 15 |
330.00000 -7.25 |
342.70 | 330.00 | 336.75 | 74,858 |
| 02 Dec 15 |
337.25000 +1.75 |
339.30 | 335.40 | 335.40 | 36,147 |
| 01 Dec 15 |
335.50000 +2.25 |
337.95 | 334.75 | 334.75 | 55,875 |
| 30 Nov 15 |
333.25000 +2.15 |
335.85 | 329.55 | 331.00 | 99,926 |
| 27 Nov 15 |
331.10001 +0.25 |
333.90 | 328.00 | 330.20 | 25,426 |
| 26 Nov 15 |
330.85001 +0.50 |
333.15 | 329.00 | 329.00 | 33,823 |
| 25 Nov 15 |
330.35001 +6.00 |
335.80 | 325.00 | 325.00 | 64,596 |
| 24 Nov 15 |
324.35001 -8.30 |
332.45 | 320.10 | 332.45 | 66,656 |
| 23 Nov 15 |
332.64999 +1.35 |
335.00 | 328.40 | 331.00 | 46,149 |
| 20 Nov 15 |
331.29999 -0.85 |
333.45 | 328.50 | 332.35 | 72,080 |
| 19 Nov 15 |
332.14999 -2.65 |
337.35 | 330.05 | 337.35 | 64,632 |
| 18 Nov 15 |
334.79999 +2.15 |
335.95 | 330.70 | 332.65 | 47,826 |
| 17 Nov 15 |
332.64999 +4.60 |
335.70 | 330.00 | 330.75 | 61,697 |
| 16 Nov 15 |
328.04999 -4.50 |
329.35 | 321.00 | 324.00 | 85,923 |
| 13 Nov 15 |
332.54999 -14.75 |
343.40 | 331.80 | 343.05 | 69,547 |
| 12 Nov 15 |
347.29999 -3.05 |
354.75 | 344.65 | 349.45 | 45,370 |
| 11 Nov 15 |
350.35001 +3.30 |
356.15 | 347.05 | 347.05 | 31,338 |
| 10 Nov 15 |
347.04999 +3.70 |
347.55 | 340.05 | 345.00 | 43,346 |
| 09 Nov 15 |
343.35001 -8.15 |
352.90 | 342.50 | 352.85 | 30,632 |
| 06 Nov 15 |
351.50000 -4.10 |
354.00 | 345.75 | 353.00 | 63,107 |
| 05 Nov 15 |
355.60001 +4.35 |
358.50 | 350.30 | 351.35 | 51,026 |
| 04 Nov 15 |
351.25000 +6.50 |
351.50 | 344.15 | 345.80 | 45,242 |
| 03 Nov 15 |
344.75000 -2.10 |
348.60 | 343.40 | 346.65 | 38,869 |
| 02 Nov 15 |
346.85001 -3.50 |
350.20 | 346.35 | 347.45 | 36,854 |
| 30 Oct 15 |
350.35001 -1.25 |
352.80 | 348.80 | 351.15 | 63,982 |
| 29 Oct 15 |
351.60001 +3.15 |
352.00 | 347.80 | 349.30 | 56,464 |
| 28 Oct 15 |
348.45001 +5.90 |
349.65 | 341.75 | 343.85 | 82,881 |
| 27 Oct 15 |
342.54999 -0.05 |
344.95 | 341.25 | 342.50 | 39,758 |
| 26 Oct 15 |
342.60001 -1.70 |
345.25 | 340.40 | 344.30 | 42,771 |
| 23 Oct 15 |
344.29999 +9.40 |
345.80 | 338.35 | 339.35 | 57,858 |
| 22 Oct 15 |
334.89999 +7.35 |
336.40 | 324.35 | 326.75 | 52,991 |
| 21 Oct 15 |
327.54999 +1.55 |
328.50 | 324.60 | 326.80 | 38,117 |
| 20 Oct 15 |
326.00000 -8.35 |
335.00 | 325.70 | 335.00 | 52,603 |
| 19 Oct 15 |
334.35001 +1.80 |
336.50 | 331.00 | 331.00 | 36,875 |
| 16 Oct 15 |
332.54999 -2.70 |
335.85 | 328.55 | 335.00 | 64,584 |
| 15 Oct 15 |
335.25000 -0.25 |
336.30 | 327.20 | 335.00 | 63,304 |
| 14 Oct 15 |
335.50000 -1.45 |
337.85 | 330.15 | 335.15 | 59,213 |
| 13 Oct 15 |
336.95001 -8.20 |
345.50 | 334.50 | 342.00 | 60,762 |
| 12 Oct 15 |
345.14999 +3.95 |
345.80 | 341.00 | 342.30 | 34,384 |
| 09 Oct 15 |
341.20001 +1.95 |
342.45 | 338.95 | 339.95 | 37,317 |
| 08 Oct 15 |
339.25000 +1.80 |
340.30 | 336.00 | 337.45 | 42,998 |
| 07 Oct 15 |
337.45001 +0.75 |
340.80 | 334.70 | 337.95 | 51,263 |
| 06 Oct 15 |
336.70001 +6.70 |
337.65 | 329.35 | 329.85 | 60,444 |
| 05 Oct 15 |
330.00000 +9.15 |
330.70 | 323.95 | 324.45 | 43,907 |
| 02 Oct 15 |
320.85001 +1.25 |
325.60 | 313.55 | 322.35 | 70,017 |
| 01 Oct 15 |
319.60001 -5.40 |
329.10 | 318.20 | 327.40 | 58,406 |
| 30 Sep 15 |
325.00000 +13.90 |
328.00 | 316.45 | 316.50 | 81,623 |
| 29 Sep 15 |
311.10001 -1.15 |
315.10 | 306.00 | 310.00 | 72,235 |
| 28 Sep 15 |
312.25000 -7.05 |
320.40 | 311.60 | 319.15 | 63,295 |
| 25 Sep 15 |
319.29999 +10.25 |
323.05 | 312.35 | 313.00 | 86,343 |
| 24 Sep 15 |
309.04999 -7.30 |
318.05 | 307.65 | 317.70 | 111,573 |
| 23 Sep 15 |
316.35001 -1.55 |
319.35 | 312.50 | 317.45 | 70,938 |
| 22 Sep 15 |
317.89999 -6.60 |
325.90 | 312.70 | 325.70 | 83,895 |
| 21 Sep 15 |
324.50000 +3.10 |
326.80 | 320.05 | 320.15 | 54,639 |
| 18 Sep 15 |
321.39999 -6.30 |
327.55 | 316.20 | 326.90 | 95,505 |
| 17 Sep 15 |
327.70001 +2.55 |
329.90 | 322.75 | 325.05 | 64,270 |
| 16 Sep 15 |
325.14999 +11.85 |
331.45 | 316.10 | 316.10 | 100,577 |
| 15 Sep 15 |
313.29999 +0.00 |
314.35 | 310.00 | 314.10 | 49,296 |
| 14 Sep 15 |
313.29999 +0.40 |
317.45 | 311.45 | 313.95 | 41,584 |
| 11 Sep 15 |
312.89999 -5.70 |
320.30 | 310.50 | 320.20 | 51,633 |
| 10 Sep 15 |
318.60001 +4.00 |
325.90 | 312.50 | 312.65 | 105,409 |
| 09 Sep 15 |
314.60001 +2.10 |
319.70 | 313.90 | 319.05 | 45,300 |
| 08 Sep 15 |
312.50000 +1.00 |
316.25 | 311.65 | 312.65 | 45,460 |
| 07 Sep 15 |
311.50000 +3.85 |
312.35 | 308.05 | 309.35 | 39,007 |
| 04 Sep 15 |
307.64999 -12.40 |
318.00 | 306.65 | 317.85 | 62,592 |
| 03 Sep 15 |
320.04999 +9.30 |
322.40 | 316.20 | 317.00 | 73,515 |
| 02 Sep 15 |
310.75000 +1.60 |
313.35 | 308.25 | 310.20 | 47,503 |
| 01 Sep 15 |
309.14999 -7.50 |
315.75 | 306.55 | 314.40 | 65,775 |
| 31 Aug 15 |
316.64999 -0.85 |
317.05 | 313.50 | 315.80 | 55,991 |
| 28 Aug 15 |
317.50000 -4.45 |
331.25 | 314.70 | 328.00 | 48,137 |
| 27 Aug 15 |
321.95001 +9.30 |
322.55 | 316.80 | 317.80 | 62,008 |
| 26 Aug 15 |
312.64999 -4.45 |
318.00 | 309.45 | 316.20 | 83,114 |
| 25 Aug 15 |
317.10001 +12.10 |
320.85 | 306.40 | 309.20 | 98,541 |
| 24 Aug 15 |
305.00000 -8.35 |
312.00 | 298.05 | 310.00 | 104,492 |
| 21 Aug 15 |
313.35001 -1.65 |
319.80 | 310.00 | 311.05 | 58,682 |
| 20 Aug 15 |
315.00000 -10.70 |
324.75 | 315.00 | 324.10 | 40,537 |
| 19 Aug 15 |
325.70001 -3.30 |
330.15 | 325.60 | 328.10 | 25,285 |
| 18 Aug 15 |
329.00000 -1.10 |
333.10 | 328.40 | 330.05 | 36,132 |
| 17 Aug 15 |
330.10001 +0.00 |
335.30 | 328.45 | 331.75 | 40,132 |
| 14 Aug 15 |
330.10001 +1.40 |
331.70 | 328.10 | 329.00 | 24,515 |
| 13 Aug 15 |
328.70001 +3.15 |
333.25 | 326.30 | 332.40 | 68,002 |
| 12 Aug 15 |
325.54999 -13.25 |
334.60 | 324.15 | 334.60 | 93,481 |
| 11 Aug 15 |
338.79999 -13.85 |
349.55 | 336.00 | 349.55 | 84,668 |
| 10 Aug 15 |
352.64999 +2.15 |
354.70 | 350.60 | 351.80 | 29,632 |
| 07 Aug 15 |
350.50000 -1.10 |
351.95 | 347.55 | 351.95 | 26,580 |
| 06 Aug 15 |
351.60001 -1.35 |
355.45 | 350.55 | 354.40 | 47,084 |
| 05 Aug 15 |
352.95001 -1.60 |
355.80 | 350.35 | 354.25 | 44,873 |
| 04 Aug 15 |
354.54999 +0.75 |
354.55 | 349.95 | 354.45 | 36,822 |
| 03 Aug 15 |
353.79999 -0.65 |
355.65 | 352.35 | 355.00 | 28,684 |
| 31 Jul 15 |
354.45001 +5.35 |
354.45 | 349.50 | 349.90 | 49,804 |
| 30 Jul 15 |
349.10001 +0.45 |
352.05 | 346.70 | 350.00 | 47,349 |
| 29 Jul 15 |
348.64999 +4.75 |
349.85 | 345.35 | 345.50 | 83,364 |
| 28 Jul 15 |
343.89999 +1.70 |
346.20 | 342.60 | 344.05 | 50,153 |
| 27 Jul 15 |
342.20001 -6.50 |
348.20 | 341.40 | 347.35 | 82,267 |
| 24 Jul 15 |
348.70001 +0.90 |
352.05 | 346.40 | 346.40 | 79,744 |
| 23 Jul 15 |
347.79999 +5.75 |
348.00 | 342.00 | 344.15 | 94,039 |
| 22 Jul 15 |
342.04999 +2.10 |
342.60 | 338.80 | 340.00 | 63,382 |
| 21 Jul 15 |
339.95001 -1.05 |
346.00 | 337.80 | 343.50 | 110,706 |
| 20 Jul 15 |
341.00000 +0.75 |
343.20 | 339.50 | 342.85 | 41,531 |
| 17 Jul 15 |
340.25000 +1.75 |
342.00 | 336.90 | 339.10 | 41,445 |
| 16 Jul 15 |
338.50000 +4.50 |
342.00 | 334.50 | 334.50 | 45,083 |
| 15 Jul 15 |
334.00000 -0.15 |
334.75 | 331.85 | 334.75 | 47,084 |
| 14 Jul 15 |
334.14999 -5.05 |
339.30 | 332.80 | 339.30 | 48,923 |
| 13 Jul 15 |
339.20001 +2.20 |
343.30 | 337.55 | 338.95 | 41,091 |
| 10 Jul 15 |
337.00000 +6.15 |
338.00 | 333.45 | 337.45 | 54,476 |
| 09 Jul 15 |
330.85001 +5.85 |
332.65 | 325.00 | 325.50 | 50,237 |
| 08 Jul 15 |
325.00000 +4.50 |
325.95 | 321.00 | 321.10 | 53,466 |
| 07 Jul 15 |
320.50000 -8.95 |
330.35 | 320.50 | 329.80 | 49,882 |
| 06 Jul 15 |
329.45001 -5.05 |
332.85 | 328.50 | 330.85 | 34,224 |
| 03 Jul 15 |
334.50000 -0.45 |
335.80 | 332.00 | 334.25 | 35,513 |
| 02 Jul 15 |
334.95001 -3.20 |
339.35 | 334.30 | 339.00 | 44,379 |
| 01 Jul 15 |
338.14999 +3.55 |
340.35 | 335.55 | 335.80 | 92,559 |
| 30 Jun 15 |
334.60001 -17.40 |
348.00 | 334.60 | 348.00 | 136,297 |
| 29 Jun 15 |
352.00000 -5.65 |
356.50 | 345.65 | 346.50 | 87,487 |
| 26 Jun 15 |
357.64999 +0.80 |
359.80 | 354.30 | 355.75 | 43,329 |
| 25 Jun 15 |
356.85001 -0.70 |
359.00 | 353.50 | 356.70 | 62,201 |
| 24 Jun 15 |
357.54999 -1.70 |
362.00 | 355.70 | 358.65 | 51,616 |
| 23 Jun 15 |
359.25000 +3.00 |
360.55 | 356.85 | 358.65 | 41,472 |
| 22 Jun 15 |
356.25000 +11.85 |
356.90 | 350.35 | 351.85 | 70,605 |
| 19 Jun 15 |
344.39999 -2.55 |
358.00 | 344.40 | 347.00 | 328,993 |
| 18 Jun 15 |
346.95001 -1.00 |
346.95 | 341.30 | 346.95 | 60,166 |
| 17 Jun 15 |
347.95001 -4.55 |
353.80 | 346.00 | 353.80 | 44,863 |
| 16 Jun 15 |
352.50000 -0.05 |
353.05 | 347.20 | 350.70 | 50,030 |
| 15 Jun 15 |
352.54999 -6.05 |
357.05 | 351.00 | 356.40 | 37,939 |
| 12 Jun 15 |
358.60001 -2.00 |
360.55 | 354.50 | 360.55 | 43,994 |
| 11 Jun 15 |
360.60001 +5.90 |
365.55 | 355.25 | 355.45 | 91,390 |
| 10 Jun 15 |
354.70001 +8.85 |
355.60 | 342.40 | 345.00 | 61,100 |
| 09 Jun 15 |
345.85001 +1.50 |
346.50 | 338.70 | 345.05 | 75,243 |
| 08 Jun 15 |
344.35001 -2.25 |
350.00 | 344.35 | 347.20 | 49,452 |
| 05 Jun 15 |
346.60001 -3.85 |
351.10 | 343.55 | 351.10 | 54,872 |
| 04 Jun 15 |
350.45001 -11.85 |
356.85 | 347.70 | 356.85 | 76,806 |
| 03 Jun 15 |
362.29999 -1.05 |
365.00 | 360.25 | 363.00 | 55,716 |
| 02 Jun 15 |
363.35001 +1.55 |
365.50 | 360.40 | 362.00 | 88,690 |
| 01 Jun 15 |
361.79999 +6.15 |
363.05 | 352.25 | 353.75 | 55,513 |
| 29 May 15 |
355.64999 +5.15 |
357.85 | 349.70 | 350.30 | 123,206 |
| 28 May 15 |
350.50000 -1.45 |
352.35 | 348.15 | 351.10 | 40,939 |
| 27 May 15 |
351.95001 +4.80 |
352.00 | 346.40 | 348.80 | 41,634 |
| 26 May 15 |
347.14999 -0.90 |
349.90 | 345.05 | 348.45 | 51,226 |
| 25 May 15 |
348.04999 -2.70 |
351.00 | 347.60 | 350.75 | 5,071 |
| 22 May 15 |
350.75000 +1.85 |
352.00 | 345.55 | 348.00 | 47,978 |
| 21 May 15 |
348.89999 -0.75 |
351.40 | 345.50 | 349.85 | 56,200 |
| 20 May 15 |
349.64999 -0.30 |
351.20 | 348.15 | 349.10 | 52,716 |
| 19 May 15 |
349.95001 +5.55 |
350.20 | 345.35 | 346.00 | 47,133 |
| 18 May 15 |
344.39999 +4.25 |
344.65 | 339.30 | 341.00 | 32,615 |
| 15 May 15 |
340.14999 +1.30 |
343.25 | 337.85 | 340.00 | 42,762 |
| 14 May 15 |
338.85001 +5.75 |
339.65 | 330.60 | 332.25 | 36,491 |
| 13 May 15 |
333.10001 +1.90 |
339.00 | 331.75 | 332.60 | 60,372 |
| 12 May 15 |
331.20001 -5.90 |
337.20 | 328.20 | 336.85 | 51,892 |
| 11 May 15 |
337.10001 -0.35 |
337.80 | 335.10 | 337.00 | 51,608 |
| 08 May 15 |
337.45001 +5.50 |
338.25 | 331.00 | 335.25 | 56,242 |
| 07 May 15 |
331.95001 +0.95 |
332.60 | 323.70 | 332.60 | 56,939 |
| 06 May 15 |
331.00000 -4.20 |
336.15 | 328.50 | 333.35 | 63,739 |
| 05 May 15 |
335.20001 -11.20 |
350.20 | 334.70 | 347.25 | 52,159 |
| 04 May 15 |
346.39999 +9.35 |
347.80 | 337.05 | 338.50 | 36,063 |
| 30 Apr 15 |
337.04999 -2.60 |
340.75 | 331.10 | 339.50 | 57,702 |
| 29 Apr 15 |
339.64999 +3.70 |
349.00 | 338.40 | 338.75 | 102,014 |
| 28 Apr 15 |
335.95001 -1.70 |
338.80 | 331.20 | 338.20 | 75,577 |
| 27 Apr 15 |
337.64999 -0.65 |
343.00 | 335.00 | 338.50 | 89,141 |
| 24 Apr 15 |
338.29999 +0.55 |
338.95 | 334.55 | 337.00 | 70,707 |
| 23 Apr 15 |
337.75000 -1.20 |
341.00 | 335.65 | 339.15 | 51,498 |
| 22 Apr 15 |
338.95001 -6.20 |
345.40 | 337.50 | 344.20 | 64,655 |
| 21 Apr 15 |
345.14999 +5.05 |
348.50 | 341.40 | 341.80 | 63,717 |
| 20 Apr 15 |
340.10001 +5.00 |
341.45 | 335.25 | 335.75 | 67,560 |
| 17 Apr 15 |
335.10001 -4.15 |
340.25 | 334.35 | 339.20 | 58,464 |
| 16 Apr 15 |
339.25000 +0.60 |
341.45 | 336.00 | 338.65 | 53,790 |
| 15 Apr 15 |
338.64999 -1.05 |
342.55 | 336.70 | 339.95 | 82,554 |
| 14 Apr 15 |
339.70001 -1.80 |
343.60 | 337.50 | 339.80 | 83,127 |
| 13 Apr 15 |
341.50000 -3.85 |
344.25 | 339.55 | 343.25 | 74,718 |
| 10 Apr 15 |
345.35001 +3.05 |
349.95 | 342.75 | 344.65 | 83,099 |
| 09 Apr 15 |
342.29999 +1.35 |
346.35 | 340.05 | 341.50 | 64,323 |
| 08 Apr 15 |
340.95001 +3.50 |
341.50 | 334.50 | 338.00 | 90,245 |
| 07 Apr 15 |
337.45001 +3.70 |
338.45 | 332.20 | 335.00 | 88,905 |
| 02 Apr 15 |
333.75000 +2.30 |
335.00 | 328.60 | 332.00 | 52,283 |
| 01 Apr 15 |
331.45001 +3.05 |
338.90 | 324.15 | 327.85 | 157,252 |
| 31 Mar 15 |
328.39999 +13.55 |
330.15 | 318.80 | 319.50 | 156,028 |
| 30 Mar 15 |
314.85001 -1.65 |
321.40 | 310.85 | 316.50 | 64,474 |
| 27 Mar 15 |
316.50000 +4.40 |
318.35 | 310.60 | 312.50 | 84,542 |
| 26 Mar 15 |
312.10001 -0.10 |
312.50 | 305.30 | 311.05 | 118,814 |
| 25 Mar 15 |
312.20001 +1.00 |
313.70 | 303.50 | 309.00 | 117,102 |
| 24 Mar 15 |
311.20001 +4.20 |
311.20 | 306.65 | 308.45 | 61,548 |
| 23 Mar 15 |
307.00000 -5.40 |
313.00 | 305.10 | 313.00 | 58,344 |
| 20 Mar 15 |
312.39999 +0.55 |
313.45 | 311.10 | 311.65 | 164,644 |
| 19 Mar 15 |
311.85001 -0.45 |
313.30 | 310.20 | 311.60 | 53,506 |
| 18 Mar 15 |
312.29999 -0.90 |
314.65 | 310.45 | 314.25 | 52,868 |
| 17 Mar 15 |
313.20001 -0.55 |
315.00 | 309.55 | 314.80 | 81,918 |
| 16 Mar 15 |
313.75000 +13.20 |
315.45 | 302.60 | 303.25 | 103,861 |
| 13 Mar 15 |
300.54999 +0.60 |
301.50 | 296.35 | 299.90 | 63,888 |
| 12 Mar 15 |
299.95001 +2.25 |
300.00 | 295.80 | 297.80 | 60,191 |
| 11 Mar 15 |
297.70001 +7.65 |
297.95 | 290.30 | 290.35 | 81,642 |
| 10 Mar 15 |
290.04999 -5.05 |
297.30 | 290.05 | 295.95 | 77,728 |
| 09 Mar 15 |
295.10001 -1.95 |
296.95 | 293.05 | 296.95 | 59,167 |
| 06 Mar 15 |
297.04999 +2.00 |
298.30 | 293.65 | 295.00 | 78,089 |
| 05 Mar 15 |
295.04999 +2.95 |
295.05 | 292.15 | 292.70 | 72,008 |
| 04 Mar 15 |
292.10001 +4.15 |
292.10 | 285.60 | 289.00 | 77,694 |
| 03 Mar 15 |
287.95001 +0.50 |
290.50 | 287.10 | 288.00 | 74,979 |
| 02 Mar 15 |
287.45001 -0.90 |
289.50 | 283.50 | 288.50 | 46,375 |
| 27 Feb 15 |
288.35001 +5.15 |
288.35 | 282.20 | 283.05 | 83,501 |
| 26 Feb 15 |
283.20001 -1.25 |
286.65 | 282.10 | 283.65 | 59,363 |
| 25 Feb 15 |
284.45001 +1.00 |
288.40 | 283.20 | 285.40 | 57,674 |
| 24 Feb 15 |
283.45001 -1.70 |
285.40 | 280.10 | 284.90 | 57,201 |
| 23 Feb 15 |
285.14999 -1.20 |
287.70 | 284.60 | 287.05 | 50,360 |
| 20 Feb 15 |
286.35001 -2.95 |
289.25 | 284.55 | 288.45 | 55,624 |
| 19 Feb 15 |
289.29999 -1.10 |
291.75 | 287.05 | 289.05 | 53,149 |
| 18 Feb 15 |
290.39999 +2.75 |
290.40 | 286.80 | 287.90 | 53,224 |
| 17 Feb 15 |
287.64999 -2.45 |
290.90 | 286.90 | 290.45 | 41,755 |
| 16 Feb 15 |
290.10001 -4.15 |
297.00 | 289.65 | 297.00 | 43,379 |
| 13 Feb 15 |
294.25000 +1.50 |
296.75 | 292.05 | 294.00 | 58,946 |
| 12 Feb 15 |
292.75000 -1.50 |
296.70 | 287.95 | 289.10 | 80,234 |
| 11 Feb 15 |
294.25000 +0.85 |
296.35 | 292.25 | 294.75 | 43,568 |
| 10 Feb 15 |
293.39999 +5.65 |
293.40 | 288.00 | 288.00 | 56,376 |
| 09 Feb 15 |
287.75000 -5.60 |
293.40 | 287.75 | 293.00 | 55,036 |
| 06 Feb 15 |
293.35001 -4.15 |
299.00 | 292.95 | 297.10 | 85,705 |
| 05 Feb 15 |
297.50000 +0.40 |
299.75 | 295.70 | 295.85 | 63,401 |
| 04 Feb 15 |
297.10001 +8.80 |
297.50 | 286.05 | 288.85 | 105,033 |
| 03 Feb 15 |
288.29999 -4.10 |
293.70 | 287.55 | 292.20 | 81,653 |
| 02 Feb 15 |
292.39999 -8.05 |
301.25 | 291.15 | 300.70 | 58,918 |
| 30 Jan 15 |
300.45001 +1.60 |
301.85 | 298.35 | 300.00 | 95,377 |
| 29 Jan 15 |
298.85001 +1.25 |
298.85 | 295.40 | 295.60 | 53,769 |
| 28 Jan 15 |
297.60001 -0.15 |
297.85 | 290.10 | 297.45 | 90,180 |
| 27 Jan 15 |
297.75000 +0.55 |
302.95 | 295.80 | 296.45 | 68,776 |
| 26 Jan 15 |
297.20001 +4.45 |
297.25 | 291.45 | 291.85 | 64,342 |
| 23 Jan 15 |
292.75000 +10.80 |
292.75 | 282.55 | 282.75 | 99,522 |
| 22 Jan 15 |
281.95001 -1.00 |
284.20 | 277.55 | 284.00 | 64,565 |
| 21 Jan 15 |
282.95001 -2.10 |
285.05 | 281.15 | 285.00 | 68,068 |
| 20 Jan 15 |
285.04999 -2.00 |
287.00 | 283.70 | 286.90 | 58,441 |
| 19 Jan 15 |
287.04999 +3.40 |
288.15 | 283.25 | 285.65 | 67,871 |
| 16 Jan 15 |
283.64999 -2.15 |
287.25 | 282.65 | 284.50 | 99,972 |
| 15 Jan 15 |
285.79999 +0.65 |
288.90 | 281.00 | 287.00 | 99,886 |
| 14 Jan 15 |
285.14999 -4.60 |
289.40 | 283.25 | 284.85 | 70,487 |
| 13 Jan 15 |
289.75000 +4.75 |
292.40 | 284.85 | 285.20 | 105,050 |
| 12 Jan 15 |
285.00000 +2.20 |
288.40 | 282.45 | 284.10 | 111,900 |
| 09 Jan 15 |
282.79999 -6.05 |
291.80 | 281.00 | 289.85 | 151,188 |
| 08 Jan 15 |
288.85001 +1.50 |
290.25 | 286.10 | 289.90 | 118,128 |
| 07 Jan 15 |
287.35001 +6.40 |
292.40 | 281.90 | 283.70 | 134,890 |
| 06 Jan 15 |
280.95001 -9.05 |
289.80 | 280.95 | 287.50 | 153,051 |
| 05 Jan 15 |
290.00000 -9.65 |
300.65 | 288.25 | 298.90 | 125,325 |
| 02 Jan 15 |
299.64999 +4.85 |
301.05 | 292.40 | 293.00 | 81,324 |
| 31 Dec 14 |
294.79999 +1.45 |
294.80 | 290.00 | 291.85 | 32,306 |
| 30 Dec 14 |
293.35001 +6.25 |
295.25 | 286.00 | 287.10 | 76,472 |
| 29 Dec 14 |
287.10001 -7.00 |
291.65 | 287.10 | 290.00 | 198,470 |
| 24 Dec 14 |
294.10001 -0.75 |
295.60 | 292.10 | 293.00 | 28,927 |
| 23 Dec 14 |
294.85001 -0.95 |
296.05 | 293.00 | 295.50 | 163,714 |
| 22 Dec 14 |
295.79999 -9.20 |
305.00 | 294.55 | 303.50 | 151,380 |
| 19 Dec 14 |
305.00000 +9.50 |
305.40 | 298.45 | 298.45 | 173,045 |
| 18 Dec 14 |
295.50000 -9.20 |
298.90 | 290.55 | 298.90 | 173,142 |
| 17 Dec 14 |
304.70001 +27.70 |
304.70 | 280.05 | 280.10 | 925,634 |
| 16 Dec 14 |
277.00000 +4.15 |
277.00 | 267.40 | 271.15 | 773,590 |
| 15 Dec 14 |
272.85001 -2.40 |
281.85 | 272.85 | 275.00 | 86,425 |
| 12 Dec 14 |
275.25000 -18.10 |
285.90 | 274.75 | 285.00 | 89,080 |
| 11 Dec 14 |
293.35001 -1.60 |
294.70 | 289.75 | 293.50 | 53,499 |
| 10 Dec 14 |
294.95001 -6.85 |
302.50 | 291.05 | 301.00 | 66,936 |
| 09 Dec 14 |
301.79999 +7.75 |
317.40 | 294.05 | 294.30 | 135,832 |
| 08 Dec 14 |
294.04999 +3.05 |
294.25 | 288.70 | 290.75 | 31,631 |
| 05 Dec 14 |
291.00000 +6.35 |
300.95 | 285.60 | 286.00 | 77,669 |
| 04 Dec 14 |
284.64999 +12.00 |
284.95 | 275.00 | 275.00 | 79,932 |
| 03 Dec 14 |
272.64999 -0.40 |
276.00 | 271.95 | 273.05 | 33,447 |
| 02 Dec 14 |
273.04999 +2.30 |
273.65 | 270.30 | 272.15 | 31,118 |
| 01 Dec 14 |
270.75000 +1.50 |
272.00 | 267.20 | 267.35 | 32,688 |
| 28 Nov 14 |
269.25000 +3.60 |
269.50 | 265.55 | 266.00 | 38,685 |
| 27 Nov 14 |
265.64999 +2.90 |
266.15 | 262.30 | 262.85 | 27,713 |
| 26 Nov 14 |
262.75000 +0.45 |
263.90 | 260.85 | 261.85 | 19,734 |
| 25 Nov 14 |
262.29999 -2.70 |
265.90 | 261.40 | 265.00 | 31,781 |
| 24 Nov 14 |
265.00000 +3.55 |
265.00 | 261.80 | 262.50 | 30,578 |
| 21 Nov 14 |
261.45001 +2.45 |
263.15 | 258.60 | 259.00 | 44,356 |
| 20 Nov 14 |
259.00000 -0.50 |
261.00 | 258.55 | 259.90 | 19,047 |
| 19 Nov 14 |
259.50000 +0.15 |
261.00 | 259.00 | 259.35 | 18,413 |
| 18 Nov 14 |
259.35001 +0.20 |
260.35 | 258.25 | 259.20 | 11,376 |
| 17 Nov 14 |
259.14999 +1.10 |
259.40 | 256.65 | 256.75 | 14,044 |
| 14 Nov 14 |
258.04999 -1.10 |
260.85 | 257.55 | 260.00 | 17,609 |
| 13 Nov 14 |
259.14999 +2.65 |
259.55 | 256.00 | 256.50 | 36,685 |
| 12 Nov 14 |
256.50000 -0.50 |
258.95 | 256.15 | 257.00 | 35,935 |
| 11 Nov 14 |
257.00000 +0.00 |
258.40 | 255.80 | 257.00 | 29,166 |
| 10 Nov 14 |
257.00000 +4.60 |
257.00 | 251.95 | 252.40 | 29,986 |
| 07 Nov 14 |
252.39999 +3.50 |
252.90 | 248.95 | 249.00 | 31,537 |
| 06 Nov 14 |
248.89999 +1.05 |
249.80 | 246.00 | 249.75 | 29,118 |
| 05 Nov 14 |
247.85001 +6.50 |
247.85 | 241.50 | 241.50 | 28,172 |
| 04 Nov 14 |
241.35001 -5.20 |
247.40 | 240.35 | 246.00 | 22,356 |
| 03 Nov 14 |
246.55000 -0.55 |
249.80 | 245.30 | 247.45 | 30,926 |
| 31 Oct 14 |
247.10001 +3.15 |
247.30 | 244.95 | 245.00 | 32,417 |
| 30 Oct 14 |
243.95000 +2.80 |
244.25 | 240.85 | 241.60 | 20,378 |
| 29 Oct 14 |
241.14999 +2.95 |
241.75 | 238.55 | 238.55 | 22,190 |
| 28 Oct 14 |
238.20000 -0.10 |
240.85 | 237.50 | 238.90 | 20,941 |
| 27 Oct 14 |
238.30000 +5.75 |
239.95 | 233.20 | 234.50 | 35,540 |
| 24 Oct 14 |
232.55000 -2.70 |
234.80 | 230.50 | 231.00 | 26,889 |
| 23 Oct 14 |
235.25000 -1.60 |
236.85 | 232.85 | 236.85 | 34,908 |
| 22 Oct 14 |
236.85001 +1.70 |
238.40 | 235.25 | 235.60 | 18,138 |
| 21 Oct 14 |
235.14999 +4.20 |
235.25 | 230.30 | 231.00 | 46,009 |
| 20 Oct 14 |
230.95000 -4.30 |
236.00 | 229.50 | 235.65 | 31,982 |
| 17 Oct 14 |
235.25000 +2.85 |
235.80 | 231.80 | 231.85 | 31,091 |
| 16 Oct 14 |
232.39999 +0.05 |
235.05 | 229.00 | 232.65 | 31,903 |
| 15 Oct 14 |
232.35001 +1.45 |
234.50 | 230.55 | 230.55 | 35,125 |
| 14 Oct 14 |
230.89999 -0.75 |
231.60 | 230.00 | 231.00 | 23,432 |
| 13 Oct 14 |
231.64999 -1.60 |
233.25 | 230.75 | 232.00 | 32,690 |
| 10 Oct 14 |
233.25000 -2.70 |
235.40 | 233.05 | 235.20 | 22,519 |
| 09 Oct 14 |
235.95000 +0.00 |
238.95 | 235.50 | 237.95 | 21,641 |
| 08 Oct 14 |
235.95000 -1.75 |
237.85 | 235.65 | 237.05 | 19,316 |
| 07 Oct 14 |
237.70000 -2.10 |
240.45 | 237.70 | 239.95 | 23,641 |
| 06 Oct 14 |
239.80000 +2.15 |
240.15 | 238.10 | 239.40 | 36,196 |
| 03 Oct 14 |
237.64999 +1.00 |
238.00 | 236.90 | 237.00 | 21,935 |
| 02 Oct 14 |
236.64999 +1.50 |
237.85 | 235.05 | 235.75 | 46,263 |
| 01 Oct 14 |
235.14999 -1.60 |
238.60 | 235.15 | 236.00 | 43,055 |
| 30 Sep 14 |
236.75000 +0.60 |
238.00 | 236.05 | 236.15 | 36,486 |
| 29 Sep 14 |
236.14999 -1.25 |
238.70 | 235.90 | 238.25 | 26,100 |
| 26 Sep 14 |
237.39999 -2.70 |
240.55 | 236.55 | 240.20 | 44,766 |
| 25 Sep 14 |
240.10001 -5.40 |
245.60 | 240.05 | 245.60 | 49,316 |
| 24 Sep 14 |
245.50000 +1.60 |
245.50 | 240.75 | 243.30 | 26,513 |
| 23 Sep 14 |
243.89999 -2.55 |
247.00 | 243.10 | 247.00 | 15,506 |
| 22 Sep 14 |
246.45000 +0.85 |
246.85 | 244.65 | 245.50 | 13,992 |
| 19 Sep 14 |
245.60001 +1.05 |
247.55 | 244.00 | 246.00 | 33,975 |
| 18 Sep 14 |
244.55000 +0.85 |
246.45 | 242.35 | 243.70 | 13,613 |
| 17 Sep 14 |
243.70000 -0.80 |
246.20 | 243.70 | 245.90 | 18,018 |
| 16 Sep 14 |
244.50000 +0.90 |
247.00 | 243.65 | 244.70 | 20,068 |
| 15 Sep 14 |
243.60001 +1.25 |
244.10 | 240.60 | 241.10 | 21,548 |
| 12 Sep 14 |
242.35001 +0.10 |
243.70 | 241.20 | 242.30 | 15,696 |
| 11 Sep 14 |
242.25000 -1.80 |
247.50 | 241.95 | 245.00 | 17,652 |
| 10 Sep 14 |
244.05000 -0.95 |
246.40 | 242.15 | 246.40 | 18,670 |
| 09 Sep 14 |
245.00000 +1.30 |
246.05 | 243.50 | 243.50 | 23,995 |
| 08 Sep 14 |
243.70000 +0.50 |
245.45 | 243.25 | 243.55 | 28,596 |
| 05 Sep 14 |
243.20000 -5.95 |
249.00 | 241.05 | 248.15 | 64,074 |
| 04 Sep 14 |
249.14999 -4.60 |
253.95 | 247.50 | 252.80 | 51,075 |
| 03 Sep 14 |
253.75000 -9.00 |
253.75 | 233.00 | 245.00 | 282,435 |
| 02 Sep 14 |
262.75000 +1.35 |
263.00 | 260.55 | 262.30 | 10,765 |
| 01 Sep 14 |
261.39999 -0.45 |
262.15 | 259.85 | 261.00 | 9,050 |
| 29 Aug 14 |
261.85001 +0.15 |
264.50 | 260.35 | 263.00 | 8,097 |
| 28 Aug 14 |
261.70001 +0.25 |
262.00 | 260.30 | 261.40 | 7,149 |
| 27 Aug 14 |
261.45001 +1.10 |
262.95 | 259.30 | 260.25 | 16,097 |
| 26 Aug 14 |
260.35001 -1.20 |
262.65 | 260.05 | 261.55 | 14,170 |
| 25 Aug 14 |
261.54999 +0.95 |
263.55 | 260.50 | 260.55 | 6,804 |
| 22 Aug 14 |
260.60001 -1.70 |
262.75 | 258.80 | 262.70 | 9,199 |
| 21 Aug 14 |
262.29999 -0.50 |
264.85 | 261.30 | 264.20 | 7,972 |
| 20 Aug 14 |
262.79999 -1.25 |
264.45 | 262.50 | 263.00 | 7,670 |
| 19 Aug 14 |
264.04999 +1.85 |
264.55 | 263.05 | 263.20 | 11,716 |
| 18 Aug 14 |
262.20001 +3.05 |
262.85 | 259.25 | 260.70 | 10,867 |
| 15 Aug 14 |
259.14999 +0.30 |
259.65 | 257.25 | 258.25 | 9,976 |
| 14 Aug 14 |
258.85001 +0.85 |
259.45 | 257.20 | 258.90 | 6,543 |
| 13 Aug 14 |
258.00000 -2.90 |
260.90 | 257.50 | 260.90 | 8,577 |
| 12 Aug 14 |
260.89999 +1.70 |
260.90 | 258.00 | 259.00 | 8,254 |
| 11 Aug 14 |
259.20001 +3.25 |
259.70 | 256.35 | 257.50 | 5,106 |
| 08 Aug 14 |
255.95000 -1.55 |
256.20 | 253.85 | 255.50 | 7,321 |
| 07 Aug 14 |
257.50000 -2.90 |
260.40 | 257.00 | 260.40 | 7,061 |
| 06 Aug 14 |
260.39999 +1.65 |
260.40 | 256.80 | 257.10 | 10,815 |
| 05 Aug 14 |
258.75000 +2.85 |
258.75 | 255.95 | 256.80 | 14,862 |
| 04 Aug 14 |
255.89999 -1.45 |
259.10 | 255.70 | 259.10 | 10,557 |
| 01 Aug 14 |
257.35001 -0.70 |
257.95 | 255.25 | 257.15 | 14,526 |
| 31 Jul 14 |
258.04999 -2.90 |
261.00 | 258.05 | 260.55 | 12,778 |
| 30 Jul 14 |
260.95001 -1.85 |
263.55 | 259.65 | 263.45 | 8,203 |
| 29 Jul 14 |
262.79999 +3.05 |
264.10 | 260.25 | 260.25 | 10,750 |
| 28 Jul 14 |
259.75000 +0.80 |
260.95 | 258.15 | 259.05 | 6,749 |
| 25 Jul 14 |
258.95001 -6.05 |
262.20 | 258.95 | 262.00 | 15,858 |
| 24 Jul 14 |
265.00000 -2.15 |
268.00 | 264.05 | 266.90 | 9,863 |
| 23 Jul 14 |
267.14999 +1.10 |
268.45 | 265.00 | 266.05 | 8,919 |
| 22 Jul 14 |
266.04999 +0.05 |
267.15 | 264.50 | 266.40 | 10,895 |
| 21 Jul 14 |
266.00000 +1.15 |
266.00 | 262.30 | 265.00 | 11,231 |
| 18 Jul 14 |
264.85001 -2.90 |
265.00 | 259.70 | 264.00 | 14,317 |
| 17 Jul 14 |
267.75000 -0.70 |
268.75 | 266.55 | 268.40 | 4,095 |
| 16 Jul 14 |
268.45001 +2.70 |
268.45 | 265.00 | 266.15 | 5,391 |
| 15 Jul 14 |
265.75000 -3.50 |
269.30 | 265.75 | 269.10 | 8,563 |
| 14 Jul 14 |
269.25000 +4.05 |
269.55 | 265.10 | 266.15 | 8,228 |
| 11 Jul 14 |
265.20001 +3.40 |
265.90 | 258.50 | 261.20 | 14,556 |
| 10 Jul 14 |
261.79999 -2.05 |
265.25 | 261.80 | 263.85 | 10,746 |
| 09 Jul 14 |
263.85001 -2.65 |
266.10 | 263.35 | 266.10 | 9,553 |
| 08 Jul 14 |
266.50000 -3.70 |
270.00 | 266.50 | 269.95 | 11,027 |
| 07 Jul 14 |
270.20001 +0.10 |
270.35 | 267.70 | 270.35 | 8,408 |
| 04 Jul 14 |
270.10001 -1.50 |
271.65 | 269.50 | 270.50 | 7,493 |
| 03 Jul 14 |
271.60001 +1.60 |
271.60 | 269.30 | 269.50 | 14,887 |
| 02 Jul 14 |
270.00000 +0.00 |
272.00 | 269.00 | 270.50 | 22,853 |
| 01 Jul 14 |
270.00000 +0.50 |
270.45 | 266.15 | 268.20 | 20,637 |
| 30 Jun 14 |
269.50000 +4.50 |
269.50 | 263.95 | 265.00 | 22,347 |
| 27 Jun 14 |
265.00000 +1.80 |
265.00 | 262.35 | 263.65 | 14,295 |
| 26 Jun 14 |
263.20001 +0.65 |
264.90 | 260.45 | 261.85 | 18,104 |
| 25 Jun 14 |
262.54999 -0.10 |
264.15 | 261.20 | 263.50 | 18,832 |
| 24 Jun 14 |
262.64999 +2.65 |
264.00 | 260.05 | 263.00 | 21,366 |
| 23 Jun 14 |
260.00000 +2.00 |
260.00 | 256.25 | 258.60 | 19,986 |
| 20 Jun 14 |
258.00000 +0.10 |
259.75 | 255.15 | 257.05 | 42,037 |
| 19 Jun 14 |
257.89999 +1.80 |
259.50 | 256.10 | 256.10 | 13,156 |
| 18 Jun 14 |
256.10001 -0.90 |
258.95 | 255.75 | 257.65 | 10,860 |
| 17 Jun 14 |
257.00000 +1.55 |
257.30 | 255.30 | 255.30 | 7,135 |
| 16 Jun 14 |
255.45000 -0.55 |
256.75 | 254.40 | 256.10 | 6,224 |
| 13 Jun 14 |
256.00000 -0.90 |
257.50 | 254.95 | 256.95 | 11,625 |
| 12 Jun 14 |
256.89999 -0.55 |
257.00 | 256.00 | 256.85 | 8,805 |
| 11 Jun 14 |
257.45001 +0.40 |
258.60 | 256.15 | 257.90 | 10,005 |
| 10 Jun 14 |
257.04999 +1.65 |
257.05 | 254.05 | 254.05 | 10,412 |
| 09 Jun 14 |
255.39999 +0.20 |
255.85 | 253.50 | 255.10 | 6,333 |
| 06 Jun 14 |
255.20000 -2.55 |
258.50 | 255.20 | 258.50 | 11,475 |
| 05 Jun 14 |
257.75000 -2.25 |
259.75 | 256.50 | 259.75 | 12,283 |
| 04 Jun 14 |
260.00000 +0.70 |
260.10 | 256.15 | 260.10 | 9,643 |
| 03 Jun 14 |
259.29999 +0.40 |
260.95 | 258.65 | 259.40 | 13,573 |
| 02 Jun 14 |
258.89999 -1.10 |
260.40 | 256.50 | 256.50 | 14,820 |
| 30 May 14 |
260.00000 +0.50 |
260.00 | 258.25 | 259.00 | 17,867 |
| 29 May 14 |
259.50000 +0.80 |
259.50 | 258.00 | 258.00 | 6,584 |
| 28 May 14 |
258.70001 -0.05 |
259.05 | 257.75 | 259.05 | 9,197 |
| 27 May 14 |
258.75000 +1.15 |
258.75 | 257.00 | 258.50 | 8,557 |
| 26 May 14 |
257.60001 -0.55 |
259.10 | 257.20 | 259.10 | 4,730 |
| 23 May 14 |
258.14999 -0.10 |
259.00 | 257.50 | 259.00 | 10,665 |
| 22 May 14 |
258.25000 +0.25 |
259.00 | 257.75 | 258.00 | 5,663 |
| 21 May 14 |
258.00000 -0.60 |
258.60 | 256.75 | 258.45 | 10,642 |
| 20 May 14 |
258.60001 -1.25 |
260.45 | 258.05 | 259.10 | 11,813 |
| 19 May 14 |
259.85001 +5.65 |
259.85 | 253.65 | 253.65 | 12,969 |
| 16 May 14 |
254.20000 -1.75 |
257.00 | 252.50 | 257.00 | 10,000 |
| 15 May 14 |
255.95000 +1.65 |
255.95 | 254.10 | 255.10 | 9,824 |
| 14 May 14 |
254.30000 -0.90 |
256.00 | 253.80 | 255.80 | 9,486 |
| 13 May 14 |
255.20000 -0.65 |
257.45 | 254.55 | 257.45 | 7,194 |
| 12 May 14 |
255.85001 -0.65 |
257.00 | 253.30 | 257.00 | 8,889 |
| 09 May 14 |
256.50000 +2.00 |
256.50 | 250.85 | 255.25 | 21,071 |
| 08 May 14 |
254.50000 +2.35 |
254.50 | 251.25 | 251.75 | 9,658 |
| 07 May 14 |
252.14999 +0.40 |
252.60 | 250.40 | 251.00 | 12,435 |
| 06 May 14 |
251.75000 -0.70 |
253.25 | 251.50 | 252.40 | 6,728 |
| 05 May 14 |
252.45000 -0.50 |
252.95 | 250.60 | 251.60 | 7,887 |
| 02 May 14 |
252.95000 -0.20 |
254.25 | 251.95 | 254.00 | 13,831 |
| 30 Apr 14 |
253.14999 -2.00 |
255.55 | 252.10 | 254.35 | 19,067 |
| 29 Apr 14 |
255.14999 +0.50 |
257.90 | 254.50 | 255.80 | 24,759 |
| 28 Apr 14 |
254.64999 +2.60 |
254.65 | 250.95 | 251.00 | 11,572 |
| 25 Apr 14 |
252.05000 +0.20 |
252.30 | 250.50 | 250.55 | 9,651 |
| 24 Apr 14 |
251.85001 +0.40 |
252.80 | 250.30 | 251.15 | 13,431 |
| 23 Apr 14 |
251.45000 -2.90 |
256.30 | 250.55 | 254.80 | 9,665 |
| 22 Apr 14 |
254.35001 -1.30 |
256.00 | 248.00 | 249.00 | 19,854 |
| 17 Apr 14 |
255.64999 +2.45 |
255.65 | 251.15 | 253.20 | 19,000 |
| 16 Apr 14 |
253.20000 -0.95 |
254.25 | 250.40 | 253.90 | 12,424 |
| 15 Apr 14 |
254.14999 +3.35 |
254.70 | 250.15 | 250.15 | 21,576 |
| 14 Apr 14 |
250.80000 +2.30 |
251.20 | 245.95 | 247.40 | 16,992 |
| 11 Apr 14 |
248.50000 +1.70 |
248.50 | 246.00 | 246.80 | 19,429 |
| 10 Apr 14 |
246.80000 +2.20 |
247.25 | 244.90 | 245.50 | 22,421 |
| 09 Apr 14 |
244.60001 +0.75 |
245.30 | 243.40 | 243.70 | 8,301 |
| 08 Apr 14 |
243.85001 +0.80 |
245.00 | 242.50 | 243.20 | 29,452 |
| 07 Apr 14 |
243.05000 +0.75 |
244.80 | 241.10 | 241.95 | 23,876 |
| 04 Apr 14 |
242.30000 -1.30 |
244.05 | 241.55 | 243.00 | 11,620 |
| 03 Apr 14 |
243.60001 +0.35 |
244.10 | 241.75 | 242.45 | 13,914 |
| 02 Apr 14 |
243.25000 +0.70 |
244.15 | 241.50 | 241.50 | 13,999 |
| 01 Apr 14 |
242.55000 +0.95 |
243.50 | 241.60 | 243.00 | 13,727 |
| 31 Mar 14 |
241.60001 -0.55 |
243.50 | 241.50 | 243.05 | 16,090 |
| 28 Mar 14 |
242.14999 +1.10 |
242.65 | 240.70 | 241.50 | 15,042 |
| 27 Mar 14 |
241.05000 -0.05 |
241.40 | 238.50 | 241.40 | 16,415 |
| 26 Mar 14 |
241.10001 +1.15 |
241.45 | 239.05 | 241.00 | 28,607 |
| 25 Mar 14 |
239.95000 +1.35 |
241.65 | 237.50 | 238.50 | 21,803 |
| 24 Mar 14 |
238.60001 -0.40 |
239.50 | 237.00 | 239.00 | 18,789 |
| 21 Mar 14 |
239.00000 +2.10 |
239.75 | 237.30 | 239.70 | 31,599 |
| 20 Mar 14 |
236.89999 -0.60 |
239.00 | 234.00 | 239.00 | 20,689 |
| 19 Mar 14 |
237.50000 +2.90 |
238.50 | 233.85 | 235.55 | 24,068 |
| 18 Mar 14 |
234.60001 +1.85 |
235.70 | 232.35 | 232.70 | 13,609 |
| 17 Mar 14 |
232.75000 +1.30 |
234.50 | 231.50 | 232.95 | 10,561 |
| 14 Mar 14 |
231.45000 -1.70 |
232.90 | 229.25 | 232.90 | 14,818 |
| 13 Mar 14 |
233.14999 -0.90 |
233.95 | 232.50 | 233.30 | 12,527 |
| 12 Mar 14 |
234.05000 -1.80 |
234.70 | 232.40 | 234.50 | 10,790 |
| 11 Mar 14 |
235.85001 +4.50 |
236.90 | 231.20 | 231.45 | 16,120 |
| 10 Mar 14 |
231.35001 +1.20 |
232.60 | 230.55 | 230.55 | 12,237 |
| 07 Mar 14 |
230.14999 -2.15 |
233.50 | 230.15 | 232.60 | 14,038 |
| 06 Mar 14 |
232.30000 +1.40 |
233.05 | 229.80 | 232.00 | 18,308 |
| 05 Mar 14 |
230.89999 -0.95 |
234.45 | 230.30 | 231.85 | 10,117 |
| 04 Mar 14 |
231.85001 +1.15 |
234.00 | 229.15 | 232.10 | 13,309 |
| 03 Mar 14 |
230.70000 -2.80 |
232.90 | 229.90 | 232.90 | 14,710 |
| 28 Feb 14 |
233.50000 +1.35 |
239.45 | 232.15 | 236.50 | 15,807 |
| 27 Feb 14 |
232.14999 -3.15 |
235.80 | 231.50 | 235.80 | 14,656 |
| 26 Feb 14 |
235.30000 -0.45 |
236.25 | 233.60 | 236.15 | 11,785 |
| 25 Feb 14 |
235.75000 -4.25 |
239.20 | 235.75 | 237.50 | 14,776 |
| 24 Feb 14 |
240.00000 +1.30 |
240.00 | 237.40 | 238.80 | 10,873 |
| 21 Feb 14 |
238.70000 +2.25 |
240.00 | 235.50 | 235.65 | 17,697 |
| 20 Feb 14 |
236.45000 -0.85 |
237.60 | 233.65 | 236.70 | 16,446 |
| 19 Feb 14 |
237.30000 -0.85 |
238.85 | 236.40 | 238.15 | 18,715 |
| 18 Feb 14 |
238.14999 -2.30 |
240.50 | 237.85 | 240.50 | 11,966 |
| 17 Feb 14 |
240.45000 -0.60 |
242.85 | 240.00 | 241.85 | 11,974 |
| 14 Feb 14 |
241.05000 -0.35 |
242.25 | 238.50 | 242.25 | 16,224 |
| 13 Feb 14 |
241.39999 +0.75 |
243.00 | 240.15 | 242.85 | 14,424 |
| 12 Feb 14 |
240.64999 -1.90 |
243.00 | 240.65 | 242.60 | 19,953 |
| 11 Feb 14 |
242.55000 +1.55 |
243.00 | 240.50 | 240.50 | 10,541 |
| 10 Feb 14 |
241.00000 +0.00 |
243.00 | 240.35 | 241.50 | 11,220 |
| 07 Feb 14 |
241.00000 +1.25 |
241.00 | 238.25 | 239.35 | 17,375 |
| 06 Feb 14 |
239.75000 +4.30 |
240.45 | 235.75 | 236.80 | 15,879 |
| 05 Feb 14 |
235.45000 -0.05 |
237.00 | 234.85 | 235.55 | 16,376 |
| 04 Feb 14 |
235.50000 -1.95 |
236.55 | 233.15 | 235.50 | 16,796 |
| 03 Feb 14 |
237.45000 +1.20 |
238.90 | 236.35 | 237.00 | 24,258 |
| 31 Jan 14 |
236.25000 +9.35 |
236.40 | 228.65 | 230.50 | 38,690 |
| 30 Jan 14 |
226.89999 -7.10 |
233.10 | 223.95 | 233.10 | 43,916 |
| 29 Jan 14 |
234.00000 -1.05 |
238.05 | 232.40 | 235.85 | 15,212 |
| 28 Jan 14 |
235.05000 +1.45 |
235.95 | 232.40 | 233.85 | 23,817 |
| 27 Jan 14 |
233.60001 -7.15 |
240.30 | 233.60 | 240.30 | 24,798 |
| 24 Jan 14 |
240.75000 -3.70 |
243.40 | 236.95 | 243.40 | 29,242 |
| 23 Jan 14 |
244.45000 -1.20 |
246.00 | 240.50 | 246.00 | 26,269 |
| 22 Jan 14 |
245.64999 -0.50 |
246.85 | 245.00 | 246.10 | 7,532 |
| 21 Jan 14 |
246.14999 -1.00 |
247.20 | 244.95 | 247.05 | 16,979 |
| 20 Jan 14 |
247.14999 +3.15 |
249.45 | 245.30 | 246.50 | 13,764 |
| 17 Jan 14 |
244.00000 +1.15 |
245.30 | 240.00 | 244.15 | 36,541 |
| 16 Jan 14 |
242.85001 -3.00 |
246.25 | 240.50 | 246.00 | 19,299 |
| 15 Jan 14 |
245.85001 +0.80 |
249.90 | 244.75 | 248.00 | 23,257 |
| 14 Jan 14 |
245.05000 -2.20 |
246.05 | 242.50 | 246.05 | 26,226 |
| 13 Jan 14 |
247.25000 -2.25 |
251.00 | 246.00 | 251.00 | 18,514 |
| 10 Jan 14 |
249.50000 -3.05 |
254.00 | 248.85 | 254.00 | 20,458 |
| 09 Jan 14 |
252.55000 +1.40 |
257.70 | 252.00 | 254.45 | 20,932 |
| 08 Jan 14 |
251.14999 -2.80 |
254.40 | 249.60 | 253.50 | 20,524 |
| 07 Jan 14 |
253.95000 -3.70 |
257.50 | 253.35 | 257.50 | 19,709 |
| 06 Jan 14 |
257.64999 -5.20 |
263.00 | 257.65 | 262.20 | 11,037 |
| 03 Jan 14 |
262.85001 +1.05 |
263.40 | 261.50 | 262.00 | 9,272 |
| 02 Jan 14 |
261.79999 -1.70 |
265.35 | 260.40 | 260.40 | 15,187 |
| 31 Dec 13 |
263.50000 +0.10 |
264.50 | 262.80 | 264.05 | 2,135 |
| 30 Dec 13 |
263.39999 +0.30 |
265.40 | 261.35 | 263.90 | 12,368 |
| 27 Dec 13 |
263.10001 +12.30 |
263.50 | 251.20 | 251.20 | 24,232 |
| 24 Dec 13 |
250.80000 -1.60 |
253.50 | 250.80 | 251.25 | 2,993 |
| 23 Dec 13 |
252.39999 -0.90 |
253.50 | 250.60 | 253.40 | 12,448 |
| 20 Dec 13 |
253.30000 +1.15 |
255.00 | 251.50 | 253.00 | 20,410 |
| 19 Dec 13 |
252.14999 +3.45 |
252.45 | 248.70 | 250.00 | 21,500 |
| 18 Dec 13 |
248.70000 +3.25 |
249.50 | 246.45 | 247.90 | 13,374 |
| 17 Dec 13 |
245.45000 -2.55 |
248.15 | 244.75 | 247.95 | 27,157 |
| 16 Dec 13 |
248.00000 +1.40 |
248.25 | 244.70 | 248.00 | 21,648 |
| 13 Dec 13 |
246.60001 +1.60 |
248.45 | 244.50 | 246.15 | 18,369 |
| 12 Dec 13 |
245.00000 -1.50 |
248.40 | 244.70 | 247.40 | 24,024 |
| 11 Dec 13 |
246.50000 -0.35 |
247.65 | 246.00 | 247.10 | 14,333 |
| 10 Dec 13 |
246.85001 -4.05 |
250.75 | 246.85 | 250.00 | 19,640 |
| 09 Dec 13 |
250.89999 +1.10 |
251.80 | 248.90 | 249.85 | 15,181 |
| 06 Dec 13 |
249.80000 -0.10 |
252.45 | 248.50 | 248.50 | 23,848 |
| 05 Dec 13 |
249.89999 +0.40 |
251.50 | 247.50 | 251.50 | 19,198 |
| 04 Dec 13 |
249.50000 -2.35 |
251.55 | 247.50 | 250.00 | 32,572 |
| 03 Dec 13 |
251.85001 -3.20 |
256.00 | 250.75 | 255.50 | 25,971 |
| 02 Dec 13 |
255.05000 -1.95 |
259.00 | 255.00 | 257.50 | 14,126 |
| 29 Nov 13 |
257.00000 +3.00 |
257.00 | 253.20 | 253.20 | 34,634 |
| 28 Nov 13 |
254.00000 +2.40 |
254.50 | 251.45 | 252.50 | 9,575 |
| 27 Nov 13 |
251.60001 +1.50 |
252.30 | 249.40 | 251.25 | 26,599 |
| 26 Nov 13 |
250.10001 -1.05 |
251.65 | 249.60 | 251.50 | 10,232 |
| 25 Nov 13 |
251.14999 +1.00 |
251.60 | 250.00 | 250.15 | 12,143 |
| 22 Nov 13 |
250.14999 +0.15 |
252.05 | 249.90 | 251.50 | 11,374 |
| 21 Nov 13 |
250.00000 -1.65 |
252.00 | 249.75 | 250.80 | 6,850 |
| 20 Nov 13 |
251.64999 -1.00 |
253.50 | 251.00 | 252.00 | 11,971 |
| 19 Nov 13 |
252.64999 +4.60 |
253.50 | 248.40 | 250.00 | 32,022 |
| 18 Nov 13 |
248.05000 +0.35 |
248.50 | 246.10 | 247.40 | 10,786 |
| 15 Nov 13 |
247.70000 -1.45 |
250.45 | 247.65 | 250.45 | 17,627 |
| 14 Nov 13 |
249.14999 +2.30 |
250.50 | 248.85 | 250.45 | 17,251 |
| 13 Nov 13 |
246.85001 -3.15 |
250.20 | 246.85 | 248.95 | 13,997 |
| 12 Nov 13 |
250.00000 -2.00 |
252.00 | 248.60 | 251.40 | 12,372 |
| 11 Nov 13 |
252.00000 +1.50 |
252.70 | 250.60 | 250.60 | 6,796 |
| 08 Nov 13 |
250.50000 -4.20 |
254.10 | 250.50 | 254.10 | 15,010 |
| 07 Nov 13 |
254.70000 +1.35 |
254.70 | 250.35 | 251.95 | 15,959 |
| 06 Nov 13 |
253.35001 -0.65 |
257.40 | 251.50 | 255.60 | 23,251 |
| 05 Nov 13 |
254.00000 -3.30 |
257.80 | 253.25 | 257.80 | 15,174 |
| 04 Nov 13 |
257.29999 +4.75 |
257.90 | 253.25 | 254.00 | 15,228 |
| 01 Nov 13 |
252.55000 +1.65 |
253.60 | 250.60 | 252.50 | 7,751 |
| 31 Oct 13 |
250.89999 -0.60 |
251.50 | 248.90 | 248.90 | 12,119 |
| 30 Oct 13 |
251.50000 -1.15 |
255.15 | 251.20 | 252.50 | 8,153 |
| 29 Oct 13 |
252.64999 +1.35 |
254.35 | 251.05 | 251.50 | 10,730 |
| 28 Oct 13 |
251.30000 +4.10 |
252.10 | 247.75 | 249.45 | 11,858 |
| 25 Oct 13 |
247.20000 -5.45 |
251.50 | 246.70 | 251.50 | 36,144 |
| 24 Oct 13 |
252.64999 -3.00 |
256.00 | 252.50 | 255.85 | 11,956 |
| 23 Oct 13 |
255.64999 -1.80 |
259.00 | 255.25 | 257.00 | 13,206 |
| 22 Oct 13 |
257.45001 -1.40 |
260.35 | 257.30 | 258.85 | 9,593 |
| 21 Oct 13 |
258.85001 +2.80 |
260.75 | 256.95 | 257.05 | 10,846 |
| 18 Oct 13 |
256.04999 +2.55 |
257.75 | 253.00 | 253.00 | 18,123 |
| 17 Oct 13 |
253.50000 -4.20 |
257.50 | 253.50 | 256.75 | 21,209 |
| 16 Oct 13 |
257.70001 -2.30 |
258.45 | 254.85 | 256.10 | 14,458 |
| 15 Oct 13 |
260.00000 +1.30 |
263.00 | 258.00 | 258.80 | 10,571 |
| 14 Oct 13 |
258.70001 -1.30 |
259.90 | 258.00 | 259.90 | 9,630 |
| 11 Oct 13 |
260.00000 -0.40 |
262.65 | 259.50 | 261.50 | 14,661 |
| 10 Oct 13 |
260.39999 +0.70 |
262.40 | 259.00 | 259.00 | 10,444 |
| 09 Oct 13 |
259.70001 -0.85 |
261.40 | 258.45 | 259.80 | 11,630 |
| 08 Oct 13 |
260.54999 -1.80 |
262.75 | 260.00 | 261.65 | 7,913 |
| 07 Oct 13 |
262.35001 -1.35 |
262.60 | 259.25 | 262.35 | 13,814 |
| 04 Oct 13 |
263.70001 -1.50 |
264.50 | 261.85 | 264.05 | 8,651 |
| 03 Oct 13 |
265.20001 -0.50 |
267.30 | 265.00 | 267.30 | 6,253 |
| 02 Oct 13 |
265.70001 -0.55 |
267.60 | 264.50 | 266.95 | 10,243 |
| 01 Oct 13 |
266.25000 +0.15 |
268.70 | 264.45 | 266.10 | 29,532 |
| 30 Sep 13 |
266.10001 -0.75 |
267.00 | 264.05 | 267.00 | 7,501 |
| 27 Sep 13 |
266.85001 -1.15 |
269.50 | 266.50 | 268.00 | 6,470 |
| 26 Sep 13 |
268.00000 +0.90 |
268.10 | 265.15 | 267.00 | 10,913 |
| 25 Sep 13 |
267.10001 -1.15 |
268.60 | 265.00 | 267.90 | 11,496 |
| 24 Sep 13 |
268.25000 +0.30 |
268.80 | 267.15 | 267.70 | 9,466 |
| 23 Sep 13 |
267.95001 -2.25 |
271.00 | 267.40 | 269.50 | 13,301 |
| 20 Sep 13 |
270.20001 -0.60 |
271.10 | 268.15 | 269.20 | 22,082 |
| 19 Sep 13 |
270.79999 +4.25 |
274.50 | 269.65 | 270.00 | 21,621 |
| 18 Sep 13 |
266.54999 -2.40 |
270.80 | 265.75 | 270.70 | 14,655 |
| 17 Sep 13 |
268.95001 +3.50 |
271.00 | 265.25 | 265.65 | 31,987 |
| 16 Sep 13 |
265.45001 +6.45 |
266.00 | 258.75 | 258.75 | 14,056 |
| 13 Sep 13 |
259.00000 +0.35 |
262.75 | 258.00 | 259.20 | 8,992 |
| 12 Sep 13 |
258.64999 -0.90 |
260.50 | 257.75 | 259.20 | 38,217 |
| 11 Sep 13 |
259.54999 -2.45 |
262.50 | 258.20 | 262.00 | 15,920 |
| 10 Sep 13 |
262.00000 +4.25 |
264.10 | 259.05 | 259.05 | 29,383 |
| 09 Sep 13 |
257.75000 -0.05 |
259.75 | 256.00 | 257.15 | 23,139 |
| 06 Sep 13 |
257.79999 -0.20 |
258.85 | 255.50 | 258.00 | 53,786 |
| 05 Sep 13 |
258.00000 +3.35 |
259.55 | 254.10 | 254.90 | 22,857 |
| 04 Sep 13 |
254.64999 -1.50 |
256.60 | 253.15 | 256.45 | 14,883 |
| 03 Sep 13 |
256.14999 -0.60 |
257.70 | 254.50 | 257.70 | 12,110 |
| 02 Sep 13 |
256.75000 +3.05 |
257.45 | 254.65 | 255.00 | 8,244 |
| 30 Aug 13 |
253.70000 +5.25 |
257.35 | 253.70 | 256.25 | 19,844 |
| 29 Aug 13 |
248.45000 +3.30 |
251.40 | 245.20 | 245.45 | 14,535 |
| 28 Aug 13 |
245.14999 -3.75 |
247.15 | 243.00 | 247.15 | 26,409 |
| 27 Aug 13 |
248.89999 -5.60 |
253.00 | 248.60 | 252.50 | 23,462 |
| 26 Aug 13 |
254.50000 -3.35 |
257.30 | 252.55 | 257.30 | 10,639 |
| 23 Aug 13 |
257.85001 -0.40 |
260.00 | 255.80 | 260.00 | 7,329 |
| 22 Aug 13 |
258.25000 +2.65 |
259.80 | 255.60 | 255.60 | 11,585 |
| 21 Aug 13 |
255.60001 -0.40 |
258.00 | 254.35 | 256.05 | 7,753 |
| 20 Aug 13 |
256.00000 -2.50 |
257.45 | 254.30 | 257.45 | 9,608 |
| 19 Aug 13 |
258.50000 +2.55 |
260.05 | 255.05 | 256.15 | 10,697 |
| 16 Aug 13 |
255.95000 -4.85 |
261.50 | 255.95 | 260.40 | 24,324 |
| 15 Aug 13 |
260.79999 -1.35 |
263.00 | 258.50 | 262.40 | 13,501 |
| 14 Aug 13 |
262.14999 +1.05 |
263.20 | 260.50 | 261.10 | 11,398 |
| 13 Aug 13 |
261.10001 -0.85 |
263.20 | 259.85 | 262.35 | 8,568 |
| 12 Aug 13 |
261.95001 +0.30 |
263.15 | 259.70 | 261.25 | 5,868 |
| 09 Aug 13 |
261.64999 +0.60 |
263.75 | 259.85 | 260.95 | 8,323 |
| 08 Aug 13 |
261.04999 +1.70 |
261.10 | 257.85 | 258.50 | 9,202 |
| 07 Aug 13 |
259.35001 -3.30 |
262.65 | 258.55 | 262.65 | 14,118 |
| 06 Aug 13 |
262.64999 +0.20 |
264.80 | 261.75 | 261.90 | 12,998 |
| 05 Aug 13 |
262.45001 +0.50 |
264.30 | 261.00 | 262.50 | 11,686 |
| 02 Aug 13 |
261.95001 +3.45 |
262.80 | 258.00 | 258.00 | 10,532 |
| 01 Aug 13 |
258.50000 +3.10 |
260.15 | 255.90 | 256.10 | 13,031 |
| 31 Jul 13 |
255.39999 -2.75 |
259.00 | 254.75 | 258.35 | 12,550 |
| 30 Jul 13 |
258.14999 +4.25 |
258.40 | 253.85 | 253.85 | 13,588 |
| 29 Jul 13 |
253.89999 -0.35 |
256.95 | 253.50 | 254.60 | 9,310 |
| 26 Jul 13 |
254.25000 +0.05 |
256.50 | 253.40 | 255.00 | 12,974 |
| 25 Jul 13 |
254.20000 -4.20 |
259.15 | 253.25 | 259.15 | 16,086 |
| 24 Jul 13 |
258.39999 -0.80 |
261.00 | 257.50 | 260.10 | 16,436 |
| 23 Jul 13 |
259.20001 -3.15 |
262.65 | 257.90 | 262.65 | 16,748 |
| 22 Jul 13 |
262.35001 +2.30 |
265.00 | 258.00 | 258.00 | 17,858 |
| 19 Jul 13 |
260.04999 -2.40 |
264.85 | 258.90 | 261.00 | 26,981 |
| 18 Jul 13 |
262.45001 +11.25 |
264.15 | 254.50 | 254.50 | 28,098 |
| 17 Jul 13 |
251.20000 +0.45 |
253.10 | 249.20 | 250.80 | 11,087 |
| 16 Jul 13 |
250.75000 -2.10 |
253.50 | 250.75 | 252.55 | 9,094 |
| 15 Jul 13 |
252.85001 -0.65 |
255.60 | 252.85 | 253.85 | 15,010 |
| 12 Jul 13 |
253.50000 -0.50 |
254.30 | 252.65 | 253.55 | 12,898 |
| 11 Jul 13 |
254.00000 -0.95 |
256.85 | 253.45 | 256.85 | 13,453 |
| 10 Jul 13 |
254.95000 +2.05 |
257.50 | 252.10 | 253.50 | 19,001 |
| 09 Jul 13 |
252.89999 -1.10 |
257.00 | 252.60 | 256.70 | 14,669 |
| 08 Jul 13 |
254.00000 +5.20 |
256.00 | 250.75 | 250.75 | 15,592 |
| 05 Jul 13 |
248.80000 -1.55 |
253.45 | 248.80 | 250.30 | 16,244 |
| 04 Jul 13 |
250.35001 +2.65 |
252.15 | 247.95 | 248.00 | 11,200 |
| 03 Jul 13 |
247.70000 -1.50 |
249.30 | 245.20 | 248.50 | 12,590 |
| 02 Jul 13 |
249.20000 -1.50 |
252.00 | 248.50 | 252.00 | 25,110 |
| 01 Jul 13 |
250.70000 +2.70 |
250.70 | 246.85 | 248.75 | 17,545 |
| 28 Jun 13 |
248.00000 +0.30 |
253.20 | 244.80 | 253.05 | 33,697 |
| 27 Jun 13 |
247.70000 -0.95 |
250.45 | 246.95 | 247.55 | 11,056 |
| 26 Jun 13 |
248.64999 +5.25 |
248.65 | 243.90 | 245.35 | 22,385 |
| 25 Jun 13 |
243.39999 +6.80 |
244.40 | 236.60 | 238.00 | 20,568 |
| 24 Jun 13 |
236.60001 -3.50 |
239.95 | 235.50 | 238.90 | 20,756 |
| 21 Jun 13 |
240.10001 -9.15 |
250.00 | 240.10 | 248.05 | 56,527 |
| 20 Jun 13 |
249.25000 -4.90 |
253.50 | 248.10 | 252.00 | 46,978 |
| 19 Jun 13 |
254.14999 -2.15 |
257.70 | 253.00 | 255.00 | 18,149 |
| 18 Jun 13 |
256.29999 -0.75 |
257.45 | 254.85 | 256.50 | 9,138 |
| 17 Jun 13 |
257.04999 +0.20 |
258.75 | 256.10 | 256.10 | 13,417 |
| 14 Jun 13 |
256.85001 +0.20 |
258.95 | 255.35 | 255.50 | 8,127 |
| 13 Jun 13 |
256.64999 -3.85 |
259.80 | 255.00 | 259.80 | 13,857 |
| 12 Jun 13 |
260.50000 +2.05 |
264.00 | 257.65 | 260.45 | 15,448 |
| 11 Jun 13 |
258.45001 -2.95 |
262.70 | 258.30 | 260.20 | 23,480 |
| 10 Jun 13 |
261.39999 -0.35 |
263.80 | 259.30 | 263.80 | 13,359 |
| 07 Jun 13 |
261.75000 +0.65 |
263.75 | 259.00 | 260.00 | 12,481 |
| 06 Jun 13 |
261.10001 -1.50 |
266.00 | 260.15 | 262.00 | 15,716 |
| 05 Jun 13 |
262.60001 -3.95 |
267.40 | 262.60 | 267.00 | 15,849 |
| 04 Jun 13 |
266.54999 -1.45 |
269.65 | 266.25 | 268.15 | 15,808 |
| 03 Jun 13 |
268.00000 -7.20 |
273.90 | 266.55 | 273.90 | 23,535 |
| 31 May 13 |
275.20001 -1.65 |
277.10 | 271.75 | 276.10 | 18,778 |
| 30 May 13 |
276.85001 -1.10 |
277.00 | 274.85 | 276.60 | 15,017 |
| 29 May 13 |
277.95001 -3.80 |
281.50 | 276.70 | 279.35 | 14,628 |
| 28 May 13 |
281.75000 +5.25 |
283.20 | 277.55 | 278.20 | 20,594 |
| 27 May 13 |
276.50000 +1.50 |
279.00 | 275.85 | 278.85 | 15,185 |
| 24 May 13 |
275.00000 +0.60 |
278.05 | 273.25 | 274.30 | 12,322 |
| 23 May 13 |
274.39999 -5.70 |
276.00 | 271.50 | 275.00 | 19,639 |
| 22 May 13 |
280.10001 -1.10 |
281.85 | 276.75 | 279.20 | 22,865 |
| 21 May 13 |
281.20001 +3.50 |
282.30 | 277.10 | 277.60 | 35,414 |
| 20 May 13 |
277.70001 +1.10 |
278.00 | 275.10 | 276.10 | 12,457 |
| 17 May 13 |
276.60001 +3.15 |
277.00 | 273.00 | 273.60 | 19,957 |
| 16 May 13 |
273.45001 +1.85 |
274.95 | 269.65 | 271.00 | 30,235 |
| 15 May 13 |
271.60001 +2.55 |
272.85 | 267.00 | 269.40 | 22,783 |
| 14 May 13 |
269.04999 +1.95 |
269.50 | 266.50 | 268.60 | 21,535 |
| 13 May 13 |
267.10001 +0.25 |
268.55 | 264.00 | 266.50 | 15,156 |
| 10 May 13 |
266.85001 +2.90 |
267.70 | 263.40 | 263.40 | 11,932 |
| 09 May 13 |
263.95001 +0.00 |
264.70 | 263.25 | 263.30 | 6,103 |
| 08 May 13 |
263.95001 +3.60 |
267.50 | 262.50 | 263.00 | 17,968 |
| 07 May 13 |
260.35001 -1.75 |
262.50 | 259.00 | 262.00 | 12,629 |
| 06 May 13 |
262.10001 -1.95 |
264.95 | 260.50 | 264.05 | 12,334 |
| 03 May 13 |
264.04999 +3.25 |
264.30 | 260.10 | 261.45 | 20,845 |
| 02 May 13 |
260.79999 +4.70 |
261.30 | 255.40 | 255.95 | 22,869 |
| 30 Apr 13 |
256.10001 -0.45 |
257.20 | 253.25 | 256.55 | 13,718 |
| 29 Apr 13 |
256.54999 +2.70 |
256.85 | 253.90 | 254.50 | 12,020 |
| 26 Apr 13 |
253.85001 -4.60 |
258.00 | 250.85 | 258.00 | 20,464 |
| 25 Apr 13 |
258.45001 +3.10 |
259.30 | 254.90 | 255.90 | 17,445 |
| 24 Apr 13 |
255.35001 -0.65 |
257.05 | 254.80 | 255.10 | 20,426 |
| 23 Apr 13 |
256.00000 +4.45 |
258.00 | 250.60 | 250.60 | 35,157 |
| 22 Apr 13 |
251.55000 +2.70 |
252.50 | 248.50 | 249.80 | 27,728 |
| 19 Apr 13 |
248.85001 -0.90 |
252.90 | 247.80 | 249.00 | 24,255 |
| 18 Apr 13 |
249.75000 -2.15 |
252.60 | 248.45 | 252.00 | 28,033 |
| 17 Apr 13 |
251.89999 -3.05 |
257.65 | 251.35 | 257.65 | 18,344 |
| 16 Apr 13 |
254.95000 -6.65 |
260.65 | 254.00 | 260.65 | 25,483 |
| 15 Apr 13 |
261.60001 -2.90 |
264.45 | 260.75 | 262.80 | 16,148 |
| 12 Apr 13 |
264.50000 +0.00 |
265.50 | 263.15 | 265.05 | 14,599 |
| 11 Apr 13 |
264.50000 +3.65 |
266.75 | 260.95 | 260.95 | 23,460 |
| 10 Apr 13 |
260.85001 +1.05 |
261.05 | 257.40 | 260.15 | 26,867 |
| 09 Apr 13 |
259.79999 -3.30 |
264.80 | 258.30 | 264.70 | 20,343 |
| 08 Apr 13 |
263.10001 +2.50 |
265.30 | 260.10 | 260.10 | 15,313 |
| 05 Apr 13 |
260.60001 -8.85 |
270.85 | 258.85 | 270.00 | 42,733 |
| 04 Apr 13 |
269.45001 -3.40 |
273.00 | 267.20 | 273.00 | 26,264 |
| 03 Apr 13 |
272.85001 -4.40 |
278.45 | 272.35 | 277.50 | 30,969 |
| 02 Apr 13 |
277.25000 +6.40 |
277.70 | 270.10 | 270.10 | 31,002 |
| 28 Mar 13 |
270.85001 +5.35 |
271.90 | 265.00 | 266.25 | 31,858 |
| 27 Mar 13 |
265.50000 -1.75 |
268.10 | 264.75 | 267.50 | 17,301 |
| 26 Mar 13 |
267.25000 +1.55 |
267.50 | 265.50 | 266.30 | 20,033 |
| 25 Mar 13 |
265.70001 +3.15 |
266.55 | 263.20 | 265.00 | 23,968 |
| 22 Mar 13 |
262.54999 +2.45 |
264.25 | 259.55 | 261.35 | 31,174 |
| 21 Mar 13 |
260.10001 +3.10 |
260.90 | 257.80 | 258.50 | 57,019 |
| 20 Mar 13 |
257.00000 +0.50 |
258.35 | 256.50 | 256.60 | 20,751 |
| 19 Mar 13 |
256.50000 -0.05 |
257.85 | 256.10 | 257.70 | 30,301 |
| 18 Mar 13 |
256.54999 +0.25 |
257.65 | 255.20 | 255.20 | 18,708 |
| 15 Mar 13 |
256.29999 -1.30 |
258.15 | 255.50 | 257.50 | 24,684 |
| 14 Mar 13 |
257.60001 -2.95 |
261.90 | 257.40 | 261.90 | 18,097 |
| 13 Mar 13 |
260.54999 +2.75 |
261.30 | 257.40 | 257.40 | 18,412 |
| 12 Mar 13 |
257.79999 +1.70 |
258.50 | 255.10 | 255.20 | 45,688 |
| 11 Mar 13 |
256.10001 -3.85 |
260.10 | 255.60 | 260.10 | 27,102 |
| 08 Mar 13 |
259.95001 +0.20 |
260.70 | 259.00 | 259.35 | 15,521 |
| 07 Mar 13 |
259.75000 +0.80 |
260.65 | 258.50 | 259.10 | 17,845 |
| 06 Mar 13 |
258.95001 +1.70 |
259.80 | 256.10 | 256.50 | 16,817 |
| 05 Mar 13 |
257.25000 +1.80 |
257.90 | 256.10 | 256.55 | 14,509 |
| 04 Mar 13 |
255.45000 -2.40 |
258.30 | 255.10 | 257.90 | 22,644 |
| 01 Mar 13 |
257.85001 +2.65 |
259.05 | 255.15 | 255.25 | 20,741 |
| 28 Feb 13 |
255.20000 -1.50 |
257.00 | 254.40 | 256.70 | 17,922 |
| 27 Feb 13 |
256.70001 +1.65 |
256.90 | 254.80 | 255.00 | 16,834 |
| 26 Feb 13 |
255.05000 -0.40 |
256.40 | 251.95 | 251.95 | 31,291 |
| 25 Feb 13 |
255.45000 -0.80 |
256.30 | 254.30 | 256.00 | 11,952 |
| 22 Feb 13 |
256.25000 +0.25 |
256.95 | 254.35 | 255.50 | 21,998 |
| 21 Feb 13 |
256.00000 +1.00 |
256.00 | 252.60 | 254.70 | 38,439 |
| 20 Feb 13 |
255.00000 +1.60 |
256.05 | 252.55 | 252.70 | 23,163 |
| 19 Feb 13 |
253.39999 +1.30 |
254.45 | 252.05 | 252.10 | 14,977 |
| 18 Feb 13 |
252.10001 -0.25 |
252.95 | 251.30 | 252.25 | 15,639 |
| 15 Feb 13 |
252.35001 +0.10 |
253.75 | 251.50 | 251.50 | 24,955 |
| 14 Feb 13 |
252.25000 -0.90 |
253.80 | 251.15 | 253.80 | 57,894 |
| 13 Feb 13 |
253.14999 +4.55 |
253.50 | 248.20 | 249.40 | 60,954 |
| 12 Feb 13 |
248.60001 +3.60 |
249.75 | 243.35 | 249.75 | 54,667 |
| 11 Feb 13 |
245.00000 -1.35 |
246.30 | 244.50 | 246.00 | 17,624 |
| 08 Feb 13 |
246.35001 +2.20 |
246.35 | 244.65 | 245.00 | 24,056 |
| 07 Feb 13 |
244.14999 -1.40 |
245.70 | 243.00 | 245.00 | 31,151 |
| 06 Feb 13 |
245.55000 +0.55 |
245.75 | 242.75 | 245.20 | 39,100 |
| 05 Feb 13 |
245.00000 +1.00 |
245.00 | 242.40 | 243.00 | 27,247 |
| 04 Feb 13 |
244.00000 -1.60 |
245.75 | 242.30 | 245.75 | 34,164 |
| 01 Feb 13 |
245.60001 +6.15 |
245.60 | 238.75 | 240.05 | 32,318 |
| 31 Jan 13 |
239.45000 -1.25 |
240.85 | 237.50 | 240.85 | 29,827 |
| 30 Jan 13 |
240.70000 -0.10 |
241.60 | 239.00 | 241.35 | 19,199 |
| 29 Jan 13 |
240.80000 -1.10 |
242.20 | 238.95 | 241.35 | 19,439 |
| 28 Jan 13 |
241.89999 -1.90 |
244.50 | 241.15 | 244.00 | 17,424 |
| 25 Jan 13 |
243.80000 -0.10 |
244.40 | 241.00 | 244.00 | 24,855 |
| 24 Jan 13 |
243.89999 +1.75 |
245.15 | 240.20 | 241.00 | 26,640 |
| 23 Jan 13 |
242.14999 +0.65 |
243.60 | 240.55 | 242.00 | 28,128 |
| 22 Jan 13 |
241.50000 -1.30 |
244.80 | 240.10 | 243.90 | 43,383 |
| 21 Jan 13 |
242.80000 +0.15 |
243.20 | 236.60 | 243.00 | 53,679 |
| 18 Jan 13 |
242.64999 +6.45 |
244.60 | 236.55 | 237.80 | 54,282 |
| 17 Jan 13 |
236.20000 +2.65 |
237.80 | 233.60 | 234.65 | 31,395 |
| 16 Jan 13 |
233.55000 +1.60 |
234.50 | 231.00 | 232.00 | 30,455 |
| 15 Jan 13 |
231.95000 +2.35 |
232.50 | 229.05 | 230.50 | 31,814 |
| 14 Jan 13 |
229.60001 +0.60 |
232.00 | 227.00 | 229.90 | 31,167 |
| 11 Jan 13 |
229.00000 +1.45 |
232.00 | 228.00 | 228.00 | 26,169 |
| 10 Jan 13 |
227.55000 -4.25 |
233.05 | 226.20 | 233.05 | 38,295 |
| 09 Jan 13 |
231.80000 +0.55 |
232.65 | 229.45 | 231.95 | 33,513 |
| 08 Jan 13 |
231.25000 -0.70 |
232.85 | 230.25 | 232.00 | 22,050 |
| 07 Jan 13 |
231.95000 +1.00 |
232.50 | 229.00 | 232.50 | 65,288 |
| 04 Jan 13 |
230.95000 +2.80 |
231.05 | 224.15 | 228.00 | 44,563 |
| 03 Jan 13 |
228.14999 -0.15 |
229.90 | 226.00 | 229.00 | 23,190 |
| 02 Jan 13 |
228.30000 +2.00 |
230.00 | 227.45 | 228.00 | 16,407 |
| 31 Dec 12 |
226.30000 +2.50 |
227.45 | 224.10 | 225.50 | 7,183 |
| 28 Dec 12 |
223.80000 -5.00 |
230.00 | 222.90 | 229.75 | 34,684 |
| 27 Dec 12 |
228.80000 +2.10 |
229.00 | 224.80 | 226.70 | 23,967 |
| 24 Dec 12 |
226.70000 -4.10 |
228.10 | 225.70 | 227.05 | 4,709 |
| 21 Dec 12 |
230.80000 +5.05 |
232.00 | 224.50 | 225.10 | 39,415 |
| 20 Dec 12 |
225.75000 -2.45 |
228.05 | 225.30 | 227.00 | 14,121 |
| 19 Dec 12 |
228.20000 +1.35 |
229.05 | 225.50 | 227.80 | 19,447 |
| 18 Dec 12 |
226.85001 -3.85 |
231.45 | 225.30 | 230.85 | 27,417 |
| 17 Dec 12 |
230.70000 +0.60 |
231.25 | 228.10 | 230.50 | 17,991 |
| 14 Dec 12 |
230.10001 +1.45 |
232.80 | 228.10 | 228.10 | 13,158 |
| 13 Dec 12 |
228.64999 -2.25 |
231.95 | 226.15 | 230.00 | 21,145 |
| 12 Dec 12 |
230.89999 -3.70 |
234.90 | 227.00 | 234.90 | 20,744 |
| 11 Dec 12 |
234.60001 -0.90 |
237.30 | 234.20 | 235.40 | 29,522 |
| 10 Dec 12 |
235.50000 -0.50 |
237.25 | 233.75 | 235.05 | 35,938 |
| 07 Dec 12 |
236.00000 -1.05 |
237.55 | 234.45 | 237.10 | 23,106 |
| 06 Dec 12 |
237.05000 +0.70 |
238.00 | 236.00 | 236.65 | 18,563 |
| 05 Dec 12 |
236.35001 -0.40 |
237.60 | 235.10 | 236.85 | 28,149 |
| 04 Dec 12 |
236.75000 +0.05 |
237.90 | 235.35 | 236.95 | 16,586 |
| 03 Dec 12 |
236.70000 -0.90 |
238.50 | 235.75 | 236.50 | 30,357 |
| 30 Nov 12 |
237.60001 +2.35 |
238.50 | 235.40 | 235.95 | 25,544 |
| 29 Nov 12 |
235.25000 -1.10 |
236.65 | 234.30 | 236.10 | 24,030 |
| 28 Nov 12 |
236.35001 +3.30 |
236.70 | 232.00 | 232.00 | 17,530 |
| 27 Nov 12 |
233.05000 -0.95 |
235.65 | 232.75 | 235.50 | 31,976 |
| 26 Nov 12 |
234.00000 -2.45 |
236.95 | 233.05 | 236.75 | 38,021 |
| 23 Nov 12 |
236.45000 +2.15 |
236.45 | 232.70 | 234.00 | 27,497 |
| 22 Nov 12 |
234.30000 +2.30 |
234.30 | 231.50 | 232.60 | 18,397 |
| 21 Nov 12 |
232.00000 +0.10 |
232.50 | 228.55 | 231.90 | 30,405 |
| 20 Nov 12 |
231.89999 +2.60 |
231.90 | 227.00 | 228.10 | 31,471 |
| 19 Nov 12 |
229.30000 +6.85 |
229.30 | 222.40 | 223.95 | 28,751 |
| 16 Nov 12 |
222.45000 -0.80 |
225.20 | 222.45 | 223.90 | 14,651 |
| 15 Nov 12 |
223.25000 -1.05 |
224.10 | 222.00 | 223.60 | 30,526 |
| 14 Nov 12 |
224.30000 -1.50 |
226.40 | 223.45 | 226.40 | 24,211 |
| 13 Nov 12 |
225.80000 -1.65 |
226.95 | 224.90 | 226.85 | 39,208 |
| 12 Nov 12 |
227.45000 -0.85 |
229.75 | 226.15 | 229.75 | 34,983 |
| 09 Nov 12 |
228.30000 +4.70 |
228.30 | 222.15 | 225.45 | 39,331 |
| 08 Nov 12 |
223.60001 +4.30 |
229.15 | 221.55 | 222.00 | 63,512 |
| 07 Nov 12 |
219.30000 -3.45 |
223.25 | 217.80 | 223.25 | 40,182 |
| 06 Nov 12 |
222.75000 +0.05 |
224.00 | 221.60 | 222.40 | 28,882 |
| 05 Nov 12 |
222.70000 +3.70 |
224.10 | 218.25 | 219.00 | 35,681 |
| 02 Nov 12 |
219.00000 +5.20 |
219.50 | 214.60 | 214.95 | 32,227 |
| 01 Nov 12 |
213.80000 +3.20 |
214.75 | 210.75 | 210.95 | 18,599 |
| 31 Oct 12 |
210.60001 -1.10 |
212.45 | 210.10 | 210.10 | 13,799 |
| 30 Oct 12 |
211.70000 -0.40 |
212.95 | 210.10 | 212.40 | 13,138 |
| 29 Oct 12 |
212.10001 +0.45 |
212.60 | 210.15 | 212.00 | 12,968 |
| 26 Oct 12 |
211.64999 +2.10 |
212.80 | 209.00 | 209.00 | 23,575 |
| 25 Oct 12 |
209.55000 +0.20 |
210.80 | 207.70 | 210.00 | 31,263 |
| 24 Oct 12 |
209.35001 -1.10 |
211.65 | 208.50 | 211.65 | 27,386 |
| 23 Oct 12 |
210.45000 -1.70 |
212.50 | 209.75 | 212.15 | 38,166 |
| 22 Oct 12 |
212.14999 -2.70 |
214.50 | 210.15 | 214.45 | 30,709 |
| 19 Oct 12 |
214.85001 -1.30 |
216.50 | 214.30 | 215.60 | 17,990 |
| 18 Oct 12 |
216.14999 -0.90 |
217.85 | 215.00 | 216.65 | 19,353 |
| 17 Oct 12 |
217.05000 -1.75 |
219.10 | 215.55 | 218.80 | 40,176 |
| 16 Oct 12 |
218.80000 -1.60 |
220.90 | 213.65 | 220.15 | 44,416 |
| 15 Oct 12 |
220.39999 +3.40 |
220.60 | 216.50 | 217.85 | 28,523 |
| 12 Oct 12 |
217.00000 -0.25 |
218.50 | 215.40 | 217.10 | 40,986 |
| 11 Oct 12 |
217.25000 +3.70 |
219.60 | 214.05 | 214.10 | 35,709 |
| 10 Oct 12 |
213.55000 +0.15 |
214.55 | 212.00 | 213.55 | 20,371 |
| 09 Oct 12 |
213.39999 -1.15 |
215.40 | 213.05 | 215.40 | 28,320 |
| 08 Oct 12 |
214.55000 -4.05 |
218.50 | 213.20 | 218.50 | 32,180 |
| 05 Oct 12 |
218.60001 +6.60 |
218.80 | 212.40 | 213.20 | 47,787 |
| 04 Oct 12 |
212.00000 -1.00 |
214.35 | 210.10 | 214.35 | 26,127 |
| 03 Oct 12 |
213.00000 +0.10 |
214.40 | 212.05 | 212.90 | 23,954 |
| 02 Oct 12 |
212.89999 +1.45 |
213.05 | 208.50 | 211.15 | 45,970 |
| 01 Oct 12 |
211.45000 +2.45 |
212.75 | 209.50 | 209.60 | 45,350 |
| 28 Sep 12 |
209.00000 -0.30 |
212.50 | 209.00 | 210.95 | 33,383 |
| 27 Sep 12 |
209.30000 -3.50 |
214.05 | 209.00 | 213.30 | 36,586 |
| 26 Sep 12 |
212.80000 -1.55 |
214.95 | 212.10 | 214.00 | 34,957 |
| 25 Sep 12 |
214.35001 +0.95 |
216.60 | 211.60 | 213.00 | 49,137 |
| 24 Sep 12 |
213.39999 -1.55 |
215.75 | 210.50 | 214.90 | 61,444 |
| 21 Sep 12 |
214.95000 -2.10 |
218.60 | 214.95 | 218.00 | 52,038 |
| 20 Sep 12 |
217.05000 +1.00 |
220.00 | 216.20 | 220.00 | 25,692 |
| 19 Sep 12 |
216.05000 -0.60 |
218.75 | 215.20 | 217.90 | 35,721 |
| 18 Sep 12 |
216.64999 +1.20 |
217.95 | 214.20 | 216.00 | 43,727 |
| 17 Sep 12 |
215.45000 -3.95 |
220.00 | 214.00 | 220.00 | 31,388 |
| 14 Sep 12 |
219.39999 +5.20 |
221.00 | 216.55 | 217.00 | 40,520 |
| 13 Sep 12 |
214.20000 -3.25 |
219.00 | 212.50 | 218.00 | 38,750 |
| 12 Sep 12 |
217.45000 -4.55 |
221.75 | 217.45 | 221.05 | 39,525 |
| 11 Sep 12 |
222.00000 -2.20 |
226.10 | 218.05 | 225.00 | 59,301 |
| 10 Sep 12 |
224.20000 -2.50 |
227.55 | 223.50 | 227.20 | 21,692 |
| 07 Sep 12 |
226.70000 -0.70 |
228.25 | 224.75 | 227.85 | 31,703 |
| 06 Sep 12 |
227.39999 -1.55 |
230.15 | 225.20 | 230.00 | 31,132 |
| 05 Sep 12 |
228.95000 +1.05 |
230.95 | 228.10 | 229.00 | 12,734 |
| 04 Sep 12 |
227.89999 -2.30 |
232.00 | 227.90 | 229.15 | 16,682 |
| 03 Sep 12 |
230.20000 +1.25 |
232.85 | 228.50 | 230.85 | 30,274 |
| 31 Aug 12 |
228.95000 +5.20 |
232.90 | 225.20 | 229.55 | 56,592 |
| 30 Aug 12 |
223.75000 -0.30 |
226.30 | 222.50 | 224.55 | 47,558 |
| 29 Aug 12 |
224.05000 +0.10 |
225.55 | 223.00 | 225.00 | 29,635 |
| 28 Aug 12 |
223.95000 +3.30 |
226.90 | 220.50 | 220.50 | 30,287 |
| 27 Aug 12 |
220.64999 -0.65 |
221.50 | 219.50 | 221.25 | 11,181 |
| 24 Aug 12 |
221.30000 +0.00 |
222.75 | 218.50 | 221.00 | 31,867 |
| 23 Aug 12 |
221.30000 -2.90 |
226.70 | 221.30 | 224.00 | 20,528 |
| 22 Aug 12 |
224.20000 -1.20 |
225.60 | 223.20 | 225.00 | 20,541 |
| 21 Aug 12 |
225.39999 +3.40 |
226.25 | 221.00 | 223.60 | 34,615 |
| 20 Aug 12 |
222.00000 -2.55 |
225.15 | 221.00 | 225.00 | 29,613 |
| 17 Aug 12 |
224.55000 +1.55 |
225.60 | 222.75 | 224.70 | 24,254 |
| 16 Aug 12 |
223.00000 -1.45 |
225.70 | 222.10 | 225.70 | 15,698 |
| 15 Aug 12 |
224.45000 -0.60 |
227.40 | 221.20 | 225.00 | 27,449 |
| 14 Aug 12 |
225.05000 +0.70 |
228.00 | 223.15 | 225.00 | 23,550 |
| 13 Aug 12 |
224.35001 +1.95 |
226.65 | 223.20 | 223.20 | 28,210 |
| 10 Aug 12 |
222.39999 -9.95 |
235.10 | 222.40 | 231.70 | 60,684 |
| 09 Aug 12 |
232.35001 +1.60 |
234.50 | 230.60 | 230.60 | 27,356 |
| 08 Aug 12 |
230.75000 +5.35 |
232.50 | 225.10 | 225.40 | 58,006 |
| 07 Aug 12 |
225.39999 +8.65 |
227.15 | 216.90 | 217.00 | 48,220 |
| 06 Aug 12 |
216.75000 -7.20 |
223.60 | 216.75 | 223.60 | 38,073 |
| 03 Aug 12 |
223.95000 +8.55 |
224.45 | 212.50 | 216.00 | 66,921 |
| 02 Aug 12 |
215.39999 -4.40 |
220.00 | 214.05 | 219.10 | 26,837 |
| 01 Aug 12 |
219.80000 -1.85 |
222.00 | 219.80 | 221.75 | 9,133 |
| 31 Jul 12 |
221.64999 -2.10 |
223.60 | 220.30 | 223.20 | 24,928 |
| 30 Jul 12 |
223.75000 -0.30 |
224.85 | 222.05 | 224.30 | 27,758 |
| 27 Jul 12 |
224.05000 +2.25 |
224.80 | 221.85 | 222.50 | 21,890 |
| 26 Jul 12 |
221.80000 +0.65 |
223.90 | 219.00 | 221.90 | 29,123 |
| 25 Jul 12 |
221.14999 -1.40 |
222.70 | 219.60 | 222.20 | 37,963 |
| 24 Jul 12 |
222.55000 +0.40 |
223.65 | 221.00 | 222.20 | 30,249 |
| 23 Jul 12 |
222.14999 -7.10 |
228.00 | 221.00 | 228.00 | 52,247 |
| 20 Jul 12 |
229.25000 -7.95 |
238.00 | 229.25 | 237.60 | 58,025 |
| 19 Jul 12 |
237.20000 +7.20 |
238.05 | 231.65 | 231.90 | 80,741 |
| 18 Jul 12 |
230.00000 -0.20 |
235.00 | 228.55 | 230.55 | 42,738 |
| 17 Jul 12 |
230.20000 +4.55 |
233.00 | 225.00 | 225.00 | 45,913 |
| 16 Jul 12 |
225.64999 -4.75 |
229.85 | 223.00 | 229.80 | 42,335 |
| 13 Jul 12 |
230.39999 +1.15 |
230.40 | 225.75 | 229.75 | 58,208 |
| 12 Jul 12 |
229.25000 -2.90 |
232.60 | 228.50 | 231.50 | 30,004 |
| 11 Jul 12 |
232.14999 -4.80 |
235.25 | 230.15 | 235.00 | 36,807 |
| 10 Jul 12 |
236.95000 +1.50 |
239.90 | 236.00 | 236.80 | 25,557 |
| 09 Jul 12 |
235.45000 -0.90 |
238.00 | 233.80 | 237.25 | 30,562 |
| 06 Jul 12 |
236.35001 -3.05 |
241.00 | 236.35 | 239.80 | 39,495 |
| 05 Jul 12 |
239.39999 +0.30 |
240.85 | 238.00 | 239.25 | 35,096 |
| 04 Jul 12 |
239.10001 -2.35 |
244.00 | 239.00 | 242.00 | 31,009 |
| 03 Jul 12 |
241.45000 +1.45 |
242.75 | 233.20 | 239.70 | 76,368 |
| 02 Jul 12 |
240.00000 -2.25 |
244.25 | 238.10 | 243.55 | 51,676 |
| 29 Jun 12 |
242.25000 -1.75 |
247.45 | 241.40 | 247.45 | 45,596 |
| 28 Jun 12 |
244.00000 -6.55 |
250.00 | 242.35 | 250.00 | 23,782 |
| 27 Jun 12 |
250.55000 +1.65 |
252.00 | 247.80 | 249.35 | 36,017 |
| 26 Jun 12 |
248.89999 +1.25 |
249.45 | 245.30 | 249.40 | 17,898 |
| 25 Jun 12 |
247.64999 +1.95 |
249.30 | 244.60 | 245.40 | 31,953 |
| 22 Jun 12 |
245.70000 -4.30 |
251.45 | 245.20 | 250.00 | 39,229 |
| 21 Jun 12 |
250.00000 -4.65 |
254.15 | 249.75 | 254.00 | 39,678 |
| 20 Jun 12 |
254.64999 -2.50 |
258.25 | 252.60 | 257.40 | 24,852 |
| 19 Jun 12 |
257.14999 +3.30 |
257.15 | 254.00 | 256.50 | 18,049 |
| 18 Jun 12 |
253.85001 +2.45 |
257.35 | 252.05 | 253.70 | 30,062 |
| 15 Jun 12 |
251.39999 -2.30 |
257.05 | 251.40 | 254.20 | 74,954 |
| 14 Jun 12 |
253.70000 -6.65 |
258.60 | 252.05 | 258.60 | 32,508 |
| 13 Jun 12 |
260.35001 -1.80 |
265.55 | 257.65 | 262.20 | 17,615 |
| 12 Jun 12 |
262.14999 +0.45 |
264.75 | 260.05 | 263.05 | 26,160 |
| 11 Jun 12 |
261.70001 +3.05 |
267.55 | 260.65 | 264.70 | 32,729 |
| 08 Jun 12 |
258.64999 -4.55 |
263.15 | 256.35 | 262.65 | 35,639 |
| 07 Jun 12 |
263.20001 +6.15 |
266.30 | 257.00 | 259.20 | 34,716 |
| 06 Jun 12 |
257.04999 +5.25 |
257.95 | 252.35 | 253.95 | 32,378 |
| 05 Jun 12 |
251.80000 -1.40 |
257.70 | 251.80 | 253.70 | 21,993 |
| 04 Jun 12 |
253.20000 -5.90 |
256.75 | 251.00 | 256.60 | 167,818 |
| 01 Jun 12 |
259.10001 -2.50 |
265.10 | 255.00 | 264.00 | 214,194 |
| 31 May 12 |
261.60001 -7.40 |
268.10 | 260.30 | 265.90 | 39,570 |
| 30 May 12 |
269.00000 -3.40 |
274.55 | 267.25 | 274.55 | 31,377 |
| 29 May 12 |
272.39999 +6.20 |
274.50 | 265.90 | 266.00 | 38,150 |
| 28 May 12 |
266.20001 +6.20 |
269.55 | 259.00 | 259.00 | 22,550 |
| 25 May 12 |
260.00000 +1.50 |
260.00 | 255.00 | 257.75 | 78,006 |
| 24 May 12 |
258.50000 -2.80 |
262.80 | 256.00 | 262.00 | 31,958 |
| 23 May 12 |
261.29999 -2.00 |
262.65 | 257.10 | 262.50 | 56,701 |
| 22 May 12 |
263.29999 +1.40 |
264.85 | 259.25 | 264.85 | 27,117 |
| 21 May 12 |
261.89999 +1.90 |
264.00 | 261.00 | 261.20 | 16,505 |
| 18 May 12 |
260.00000 -3.35 |
262.40 | 257.65 | 260.50 | 36,103 |
| 17 May 12 |
263.35001 -3.85 |
266.20 | 261.60 | 266.20 | 20,249 |
| 16 May 12 |
267.20001 +3.20 |
268.70 | 262.25 | 263.00 | 38,275 |
| 15 May 12 |
264.00000 -0.90 |
267.15 | 262.10 | 265.50 | 34,596 |
| 14 May 12 |
264.89999 -4.65 |
267.00 | 260.00 | 266.60 | 29,627 |
| 11 May 12 |
269.54999 +2.55 |
270.00 | 265.50 | 266.60 | 22,696 |
| 10 May 12 |
267.00000 -1.80 |
270.00 | 265.10 | 270.00 | 31,851 |
| 09 May 12 |
268.79999 +3.10 |
269.75 | 265.45 | 266.10 | 21,569 |
| 08 May 12 |
265.70001 -3.85 |
270.00 | 265.25 | 268.15 | 24,110 |
| 07 May 12 |
269.54999 +1.65 |
270.75 | 265.60 | 265.70 | 18,895 |
| 04 May 12 |
267.89999 -4.90 |
273.00 | 265.60 | 271.25 | 44,956 |
| 03 May 12 |
272.79999 -4.15 |
279.80 | 268.50 | 276.40 | 67,985 |
| 02 May 12 |
276.95001 +9.70 |
279.85 | 268.60 | 271.00 | 83,002 |
| 30 Apr 12 |
267.25000 +0.70 |
269.45 | 265.95 | 266.75 | 28,775 |
| 27 Apr 12 |
266.54999 +1.30 |
270.00 | 263.95 | 265.90 | 51,925 |
| 26 Apr 12 |
265.25000 +7.45 |
266.70 | 256.50 | 257.70 | 33,412 |
| 25 Apr 12 |
257.79999 +6.10 |
258.50 | 251.90 | 252.55 | 42,234 |
| 24 Apr 12 |
251.70000 +0.45 |
257.35 | 250.00 | 252.50 | 42,590 |
| 23 Apr 12 |
251.25000 -1.40 |
253.55 | 248.50 | 251.85 | 42,207 |
| 20 Apr 12 |
252.64999 -3.35 |
256.70 | 251.70 | 256.60 | 42,674 |
| 19 Apr 12 |
256.00000 +2.20 |
260.00 | 254.00 | 254.95 | 73,983 |
| 18 Apr 12 |
253.80000 +3.55 |
254.70 | 249.15 | 250.70 | 54,757 |
| 17 Apr 12 |
250.25000 +0.00 |
252.00 | 249.10 | 250.85 | 42,631 |
| 16 Apr 12 |
250.25000 +2.55 |
253.70 | 247.70 | 247.70 | 42,153 |
| 13 Apr 12 |
247.70000 -2.35 |
252.95 | 247.05 | 252.95 | 40,429 |
| 12 Apr 12 |
250.05000 +4.85 |
250.80 | 245.65 | 246.00 | 60,388 |
| 11 Apr 12 |
245.20000 -0.20 |
248.20 | 243.85 | 246.90 | 38,090 |
| 10 Apr 12 |
245.39999 -6.35 |
253.00 | 244.50 | 251.65 | 67,434 |
| 05 Apr 12 |
251.75000 +2.75 |
252.50 | 248.30 | 248.50 | 26,237 |
| 04 Apr 12 |
249.00000 -6.90 |
254.75 | 247.80 | 253.55 | 36,624 |
| 03 Apr 12 |
255.89999 +1.20 |
256.75 | 251.20 | 255.10 | 93,726 |
| 02 Apr 12 |
254.70000 +2.05 |
255.00 | 251.10 | 254.00 | 43,490 |
| 30 Mar 12 |
252.64999 +3.55 |
253.65 | 249.00 | 250.00 | 40,614 |
| 29 Mar 12 |
249.10001 -0.45 |
252.95 | 248.45 | 250.00 | 62,169 |
| 28 Mar 12 |
249.55000 -2.45 |
253.05 | 249.20 | 252.80 | 30,060 |
| 27 Mar 12 |
252.00000 +2.35 |
256.50 | 249.65 | 250.00 | 72,732 |
| 26 Mar 12 |
249.64999 +2.05 |
250.75 | 247.00 | 247.10 | 52,027 |
| 23 Mar 12 |
247.60001 -2.20 |
254.20 | 247.00 | 251.00 | 80,013 |
| 22 Mar 12 |
249.80000 +5.55 |
253.80 | 248.00 | 253.50 | 93,892 |
| 21 Mar 12 |
244.25000 -4.20 |
251.90 | 243.50 | 248.90 | 64,997 |
| 20 Mar 12 |
248.45000 +0.95 |
250.75 | 246.00 | 247.50 | 68,685 |
| 19 Mar 12 |
247.50000 -2.50 |
251.70 | 247.30 | 250.90 | 75,061 |
| 16 Mar 12 |
250.00000 +0.60 |
253.40 | 247.70 | 249.00 | 435,496 |
| 15 Mar 12 |
249.39999 -8.50 |
255.00 | 247.20 | 254.00 | 158,632 |
| 14 Mar 12 |
257.89999 -5.60 |
262.20 | 257.75 | 261.00 | 62,575 |
| 13 Mar 12 |
263.50000 -5.30 |
271.00 | 260.50 | 269.30 | 55,279 |
| 12 Mar 12 |
268.79999 +4.20 |
271.60 | 262.40 | 263.95 | 30,385 |
| 09 Mar 12 |
264.60001 -5.55 |
268.75 | 258.60 | 268.75 | 102,762 |
| 08 Mar 12 |
270.14999 -7.85 |
274.65 | 266.50 | 272.00 | 76,685 |
| 07 Mar 12 |
278.00000 +4.35 |
283.60 | 271.55 | 274.10 | 23,595 |
| 06 Mar 12 |
273.64999 -8.55 |
278.75 | 272.00 | 277.00 | 32,623 |
| 05 Mar 12 |
282.20001 -2.80 |
284.40 | 278.65 | 282.25 | 17,173 |
| 02 Mar 12 |
285.00000 +1.45 |
286.25 | 281.10 | 285.30 | 20,500 |
| 01 Mar 12 |
283.54999 +3.50 |
284.85 | 277.00 | 280.55 | 255,329 |
| 29 Feb 12 |
280.04999 +3.30 |
280.85 | 274.30 | 275.70 | 253,085 |
| 28 Feb 12 |
276.75000 +1.45 |
278.70 | 272.40 | 275.85 | 24,076 |
| 27 Feb 12 |
275.29999 -5.70 |
283.00 | 273.70 | 282.00 | 20,646 |
| 24 Feb 12 |
281.00000 -0.95 |
283.45 | 279.50 | 282.20 | 20,517 |
| 23 Feb 12 |
281.95001 -0.55 |
284.50 | 278.90 | 280.05 | 17,535 |
| 22 Feb 12 |
282.50000 +1.05 |
284.95 | 279.80 | 282.90 | 18,097 |
| 21 Feb 12 |
281.45001 -1.75 |
282.45 | 276.00 | 278.00 | 18,532 |
| 20 Feb 12 |
283.20001 +1.50 |
286.95 | 281.80 | 282.95 | 13,995 |
| 17 Feb 12 |
281.70001 -5.60 |
290.90 | 281.15 | 289.05 | 34,241 |
| 16 Feb 12 |
287.29999 +9.30 |
288.25 | 274.00 | 276.20 | 46,392 |
| 15 Feb 12 |
278.00000 +4.30 |
278.00 | 274.00 | 274.30 | 23,287 |
| 14 Feb 12 |
273.70001 +2.00 |
276.20 | 268.95 | 270.00 | 30,542 |
| 13 Feb 12 |
271.70001 +4.55 |
272.35 | 265.55 | 268.40 | 28,183 |
| 10 Feb 12 |
267.14999 +5.95 |
268.00 | 260.00 | 261.00 | 41,579 |
| 09 Feb 12 |
261.20001 -2.60 |
267.75 | 260.00 | 263.80 | 40,183 |
| 08 Feb 12 |
263.79999 -4.95 |
270.00 | 263.20 | 270.00 | 27,084 |
| 07 Feb 12 |
268.75000 -8.10 |
276.45 | 265.20 | 273.50 | 25,394 |
| 06 Feb 12 |
276.85001 +2.15 |
277.80 | 271.85 | 274.70 | 25,947 |
| 03 Feb 12 |
274.70001 +5.50 |
274.90 | 267.50 | 268.15 | 27,009 |
| 02 Feb 12 |
269.20001 -1.75 |
271.40 | 268.00 | 269.50 | 20,715 |
| 01 Feb 12 |
270.95001 +5.25 |
271.80 | 263.55 | 268.90 | 34,882 |
| 31 Jan 12 |
265.70001 +5.05 |
268.05 | 258.05 | 258.05 | 31,368 |
| 30 Jan 12 |
260.64999 -7.00 |
268.30 | 258.20 | 267.70 | 41,195 |
| 27 Jan 12 |
267.64999 +7.00 |
269.00 | 260.60 | 261.90 | 58,273 |
| 26 Jan 12 |
260.64999 +5.55 |
264.00 | 256.00 | 259.00 | 33,988 |
| 25 Jan 12 |
255.10001 -1.75 |
259.50 | 255.10 | 259.00 | 33,509 |
| 24 Jan 12 |
256.85001 +3.25 |
259.20 | 250.00 | 251.80 | 29,396 |
| 23 Jan 12 |
253.60001 +1.70 |
256.60 | 250.65 | 251.80 | 21,419 |
| 20 Jan 12 |
251.89999 -3.05 |
258.95 | 251.15 | 257.95 | 42,380 |
| 19 Jan 12 |
254.95000 -4.00 |
259.80 | 252.80 | 259.80 | 29,987 |
| 18 Jan 12 |
258.95001 +6.40 |
259.00 | 249.20 | 253.00 | 36,170 |
| 17 Jan 12 |
252.55000 +3.95 |
255.00 | 249.00 | 251.55 | 37,617 |
| 16 Jan 12 |
248.60001 -3.35 |
251.90 | 248.50 | 249.60 | 28,545 |
| 13 Jan 12 |
251.95000 +9.65 |
253.00 | 243.50 | 244.60 | 66,716 |
| 12 Jan 12 |
242.30000 +2.45 |
244.00 | 239.50 | 240.00 | 24,235 |
| 11 Jan 12 |
239.85001 -5.30 |
247.15 | 238.00 | 247.15 | 28,911 |
| 10 Jan 12 |
245.14999 -0.20 |
250.00 | 244.05 | 247.00 | 38,382 |
| 09 Jan 12 |
245.35001 +7.75 |
247.00 | 236.45 | 236.80 | 44,287 |
| 06 Jan 12 |
237.60001 -2.40 |
238.95 | 236.10 | 238.80 | 28,609 |
| 05 Jan 12 |
240.00000 +1.65 |
241.00 | 238.45 | 239.00 | 24,152 |
| 04 Jan 12 |
238.35001 +3.00 |
239.90 | 235.20 | 235.20 | 38,634 |
| 03 Jan 12 |
235.35001 +4.05 |
235.90 | 230.65 | 232.75 | 42,837 |
| 02 Jan 12 |
231.30000 +0.95 |
232.00 | 228.15 | 230.35 | 13,281 |
| 30 Dec 11 |
230.35001 +2.40 |
231.50 | 226.35 | 228.00 | 9,414 |
| 29 Dec 11 |
227.95000 +1.00 |
228.70 | 226.00 | 227.10 | 10,638 |
| 28 Dec 11 |
226.95000 -2.60 |
231.55 | 226.95 | 229.95 | 23,257 |
| 27 Dec 11 |
229.55000 +3.05 |
230.05 | 226.40 | 227.35 | 14,466 |
| 23 Dec 11 |
226.50000 +1.95 |
229.75 | 224.00 | 225.95 | 30,943 |
| 22 Dec 11 |
224.55000 +1.40 |
227.00 | 223.20 | 223.20 | 40,433 |
| 21 Dec 11 |
223.14999 +8.05 |
224.75 | 213.70 | 215.95 | 74,154 |
| 20 Dec 11 |
215.10001 +1.45 |
220.00 | 212.00 | 213.65 | 61,040 |
| 19 Dec 11 |
213.64999 -2.60 |
215.00 | 210.00 | 215.00 | 56,786 |
| 16 Dec 11 |
216.25000 -2.05 |
225.95 | 215.50 | 218.10 | 75,873 |
| 15 Dec 11 |
218.30000 -4.90 |
224.50 | 218.20 | 222.00 | 58,652 |
| 14 Dec 11 |
223.20000 -7.45 |
231.90 | 221.10 | 229.05 | 55,378 |
| 13 Dec 11 |
230.64999 +1.10 |
233.85 | 228.85 | 230.00 | 32,973 |
| 12 Dec 11 |
229.55000 +0.20 |
230.40 | 227.95 | 229.00 | 30,790 |
| 09 Dec 11 |
229.35001 -4.80 |
233.55 | 228.95 | 231.30 | 33,497 |
| 08 Dec 11 |
234.14999 +2.35 |
236.00 | 230.85 | 233.10 | 35,698 |
| 07 Dec 11 |
231.80000 +0.50 |
234.00 | 228.00 | 231.25 | 50,494 |
| 06 Dec 11 |
231.30000 +8.30 |
234.05 | 220.00 | 222.00 | 62,230 |
| 05 Dec 11 |
223.00000 -6.90 |
233.35 | 221.15 | 231.10 | 51,515 |
| 02 Dec 11 |
229.89999 -3.50 |
236.85 | 229.55 | 233.55 | 32,466 |
| 01 Dec 11 |
233.39999 -2.60 |
237.00 | 232.05 | 235.95 | 34,478 |
| 30 Nov 11 |
236.00000 +6.00 |
236.50 | 227.00 | 229.75 | 76,161 |
| 29 Nov 11 |
230.00000 -1.60 |
234.00 | 228.05 | 231.60 | 20,039 |
| 28 Nov 11 |
231.60001 +7.10 |
232.35 | 225.00 | 226.00 | 43,664 |
| 25 Nov 11 |
224.50000 +2.55 |
225.80 | 218.25 | 220.10 | 31,284 |
| 24 Nov 11 |
221.95000 -1.85 |
224.80 | 219.00 | 222.70 | 48,953 |
| 23 Nov 11 |
223.80000 -2.75 |
227.10 | 220.85 | 225.00 | 89,868 |
| 22 Nov 11 |
226.55000 -2.50 |
230.15 | 226.20 | 229.05 | 39,259 |
| 21 Nov 11 |
229.05000 -2.75 |
233.00 | 228.35 | 231.00 | 33,678 |
| 18 Nov 11 |
231.80000 -3.80 |
236.55 | 228.35 | 235.00 | 46,174 |
| 17 Nov 11 |
235.60001 -7.90 |
243.95 | 234.10 | 243.90 | 60,715 |
| 16 Nov 11 |
243.50000 -4.70 |
250.00 | 242.80 | 248.00 | 26,940 |
| 15 Nov 11 |
248.20000 -3.15 |
253.75 | 247.25 | 250.00 | 34,915 |
| 14 Nov 11 |
251.35001 -1.55 |
256.40 | 251.05 | 254.65 | 17,101 |
| 11 Nov 11 |
252.89999 +0.90 |
254.65 | 250.85 | 251.00 | 14,125 |
| 10 Nov 11 |
252.00000 +1.60 |
253.00 | 245.25 | 246.05 | 27,835 |
| 09 Nov 11 |
250.39999 -5.05 |
258.40 | 249.60 | 255.00 | 30,779 |
| 08 Nov 11 |
255.45000 +4.20 |
255.85 | 250.45 | 250.80 | 32,385 |
| 07 Nov 11 |
251.25000 -0.95 |
254.80 | 250.05 | 252.00 | 60,023 |
| 04 Nov 11 |
252.20000 +7.55 |
252.65 | 245.35 | 248.00 | 46,172 |
| 03 Nov 11 |
244.64999 -3.35 |
248.90 | 241.95 | 243.05 | 44,007 |
| 02 Nov 11 |
248.00000 +12.15 |
248.50 | 235.30 | 235.30 | 48,440 |
| 01 Nov 11 |
235.85001 -10.00 |
242.80 | 234.30 | 242.00 | 32,552 |
| 31 Oct 11 |
245.85001 +0.25 |
249.00 | 243.50 | 245.00 | 30,154 |
| 28 Oct 11 |
245.60001 +1.60 |
251.60 | 243.95 | 245.00 | 63,988 |
| 27 Oct 11 |
244.00000 +3.75 |
246.55 | 242.00 | 242.95 | 43,190 |
| 26 Oct 11 |
240.25000 -1.15 |
242.50 | 238.00 | 241.45 | 29,097 |
| 25 Oct 11 |
241.39999 -0.15 |
243.00 | 239.05 | 241.95 | 34,385 |
| 24 Oct 11 |
241.55000 -2.55 |
245.05 | 241.10 | 245.00 | 40,640 |
| 21 Oct 11 |
244.10001 +7.10 |
244.30 | 236.90 | 237.50 | 35,029 |
| 20 Oct 11 |
237.00000 -3.60 |
239.00 | 234.15 | 239.00 | 43,433 |
| 19 Oct 11 |
240.60001 +0.40 |
247.00 | 238.00 | 240.55 | 64,864 |
| 18 Oct 11 |
240.20000 +0.60 |
243.85 | 233.65 | 236.05 | 49,309 |
| 17 Oct 11 |
239.60001 +1.60 |
241.85 | 237.65 | 238.50 | 43,577 |
| 14 Oct 11 |
238.00000 -4.05 |
242.75 | 236.00 | 242.05 | 35,722 |
| 13 Oct 11 |
242.05000 +4.95 |
244.05 | 233.10 | 235.00 | 57,617 |
| 12 Oct 11 |
237.10001 +6.40 |
238.40 | 228.10 | 229.05 | 77,979 |
| 11 Oct 11 |
230.70000 -3.60 |
235.95 | 229.10 | 235.95 | 36,371 |
| 10 Oct 11 |
234.30000 +8.25 |
234.75 | 227.00 | 229.00 | 53,456 |
| 07 Oct 11 |
226.05000 +1.60 |
230.15 | 223.40 | 224.95 | 43,844 |
| 06 Oct 11 |
224.45000 +4.45 |
224.70 | 218.10 | 221.05 | 59,090 |
| 05 Oct 11 |
220.00000 +3.45 |
224.45 | 216.00 | 218.05 | 85,809 |
| 04 Oct 11 |
216.55000 -6.85 |
222.60 | 212.45 | 220.30 | 110,595 |
| 03 Oct 11 |
223.39999 -2.45 |
223.40 | 216.00 | 222.95 | 107,396 |
| 30 Sep 11 |
225.85001 -6.75 |
232.45 | 221.80 | 232.45 | 91,803 |
| 29 Sep 11 |
232.60001 -15.35 |
248.10 | 230.55 | 246.00 | 115,156 |
| 28 Sep 11 |
247.95000 -0.65 |
250.95 | 246.30 | 248.55 | 69,753 |
| 27 Sep 11 |
248.60001 +1.60 |
251.50 | 248.15 | 250.95 | 55,151 |
| 26 Sep 11 |
247.00000 -1.30 |
251.45 | 244.45 | 247.00 | 60,483 |
| 23 Sep 11 |
248.30000 -3.70 |
253.30 | 247.40 | 252.45 | 151,164 |
| 22 Sep 11 |
252.00000 -6.90 |
254.35 | 249.00 | 254.35 | 90,598 |
| 21 Sep 11 |
258.89999 -2.75 |
262.50 | 258.00 | 261.50 | 40,413 |
| 20 Sep 11 |
261.64999 +4.95 |
264.90 | 254.15 | 254.15 | 48,652 |
| 19 Sep 11 |
256.70001 +1.15 |
257.00 | 250.00 | 252.65 | 57,054 |
| 16 Sep 11 |
255.55000 -12.75 |
265.00 | 243.70 | 264.95 | 244,101 |
| 14 Sep 11 |
268.29999 +6.50 |
268.90 | 259.00 | 259.00 | 59,984 |
| 13 Sep 11 |
261.79999 -0.15 |
263.70 | 255.60 | 263.10 | 45,416 |
| 12 Sep 11 |
261.95001 -3.00 |
262.85 | 253.10 | 257.50 | 54,486 |
| 09 Sep 11 |
264.95001 -2.40 |
268.95 | 263.25 | 267.20 | 35,281 |
| 08 Sep 11 |
267.35001 +0.40 |
269.45 | 264.05 | 267.00 | 27,861 |
| 07 Sep 11 |
266.95001 +10.20 |
266.95 | 259.95 | 260.00 | 57,875 |
| 06 Sep 11 |
256.75000 -3.80 |
263.90 | 253.95 | 258.45 | 81,703 |
| 05 Sep 11 |
260.54999 -10.15 |
268.80 | 257.70 | 265.55 | 53,266 |
| 02 Sep 11 |
270.70001 -1.30 |
271.80 | 265.05 | 270.00 | 50,173 |
| 01 Sep 11 |
272.00000 +6.00 |
272.50 | 263.85 | 266.00 | 68,343 |
| 31 Aug 11 |
266.00000 +1.05 |
269.55 | 260.10 | 266.90 | 112,437 |
| 30 Aug 11 |
264.95001 +6.40 |
265.50 | 259.05 | 259.05 | 79,584 |
| 29 Aug 11 |
258.54999 +1.80 |
264.00 | 255.55 | 259.10 | 32,099 |
| 26 Aug 11 |
256.75000 +4.20 |
257.35 | 250.40 | 253.50 | 34,206 |
| 25 Aug 11 |
252.55000 -1.70 |
257.30 | 250.25 | 255.00 | 42,898 |
| 24 Aug 11 |
254.25000 +4.70 |
257.45 | 250.20 | 252.95 | 45,328 |
| 23 Aug 11 |
249.55000 +1.95 |
252.00 | 246.75 | 248.95 | 61,086 |
| 22 Aug 11 |
247.60001 +0.80 |
250.00 | 242.00 | 243.50 | 75,713 |
| 19 Aug 11 |
246.80000 -2.90 |
253.45 | 241.50 | 248.20 | 356,944 |
| 18 Aug 11 |
249.70000 -13.25 |
262.95 | 249.20 | 262.95 | 92,286 |
| 17 Aug 11 |
262.95001 -3.00 |
267.00 | 261.05 | 265.50 | 65,276 |
| 16 Aug 11 |
265.95001 +11.30 |
267.85 | 254.05 | 257.90 | 86,311 |
| 15 Aug 11 |
254.64999 +6.00 |
259.40 | 249.55 | 249.55 | 49,104 |
| 12 Aug 11 |
248.64999 +14.65 |
256.25 | 232.00 | 234.95 | 99,482 |
| 11 Aug 11 |
234.00000 +5.45 |
235.95 | 224.20 | 232.50 | 85,839 |
| 10 Aug 11 |
228.55000 +2.60 |
238.00 | 227.00 | 231.00 | 101,382 |
| 09 Aug 11 |
225.95000 +11.40 |
228.20 | 210.50 | 213.95 | 147,013 |
| 08 Aug 11 |
214.55000 -8.80 |
228.00 | 211.00 | 220.00 | 171,049 |
| 05 Aug 11 |
223.35001 -7.80 |
231.70 | 215.00 | 221.00 | 151,575 |
| 04 Aug 11 |
231.14999 -4.20 |
239.95 | 228.00 | 237.05 | 114,502 |
| 03 Aug 11 |
235.35001 -8.25 |
242.00 | 232.55 | 241.70 | 102,256 |
| 02 Aug 11 |
243.60001 -1.40 |
245.75 | 240.60 | 245.40 | 71,302 |
| 01 Aug 11 |
245.00000 +4.20 |
247.95 | 240.30 | 240.40 | 83,843 |
| 29 Jul 11 |
240.80000 +2.70 |
241.25 | 234.05 | 237.00 | 57,640 |
| 28 Jul 11 |
238.10001 -0.25 |
239.10 | 233.10 | 237.00 | 58,619 |
| 27 Jul 11 |
238.35001 +4.05 |
240.55 | 233.65 | 236.00 | 91,116 |
| 26 Jul 11 |
234.30000 -5.70 |
242.30 | 231.00 | 241.25 | 77,224 |
| 25 Jul 11 |
240.00000 +5.65 |
241.85 | 234.40 | 234.75 | 85,317 |
| 22 Jul 11 |
234.35001 +1.35 |
237.40 | 232.80 | 234.00 | 73,937 |
| 21 Jul 11 |
233.00000 +4.55 |
234.00 | 228.80 | 230.00 | 75,551 |
| 20 Jul 11 |
228.45000 +6.75 |
234.85 | 224.00 | 224.00 | 133,431 |
| 19 Jul 11 |
221.70000 +0.95 |
223.50 | 218.35 | 222.15 | 55,461 |
| 18 Jul 11 |
220.75000 +0.60 |
223.10 | 217.00 | 219.50 | 62,361 |
| 15 Jul 11 |
220.14999 +1.00 |
221.85 | 217.40 | 219.00 | 51,754 |
| 14 Jul 11 |
219.14999 -2.90 |
223.25 | 219.15 | 221.25 | 32,185 |
| 13 Jul 11 |
222.05000 +8.20 |
224.95 | 213.20 | 213.95 | 103,404 |
| 12 Jul 11 |
213.85001 +1.15 |
215.25 | 206.45 | 210.45 | 68,639 |
| 11 Jul 11 |
212.70000 -4.30 |
217.75 | 210.80 | 216.35 | 79,053 |
| 08 Jul 11 |
217.00000 +5.00 |
218.00 | 213.10 | 213.70 | 124,555 |
| 07 Jul 11 |
212.00000 +4.85 |
213.40 | 207.45 | 207.50 | 101,314 |
| 06 Jul 11 |
207.14999 +1.55 |
207.40 | 205.05 | 206.00 | 69,359 |
| 05 Jul 11 |
205.60001 +0.65 |
206.50 | 204.45 | 204.95 | 53,958 |
| 04 Jul 11 |
204.95000 +1.25 |
205.55 | 202.80 | 204.35 | 76,301 |
| 01 Jul 11 |
203.70000 -0.20 |
205.00 | 199.50 | 204.75 | 108,716 |
| 30 Jun 11 |
203.89999 +3.90 |
206.00 | 199.00 | 200.20 | 162,499 |
| 29 Jun 11 |
200.00000 +2.85 |
200.20 | 197.45 | 197.95 | 82,503 |
| 28 Jun 11 |
197.14999 -0.80 |
201.90 | 195.35 | 198.00 | 128,222 |
| 27 Jun 11 |
197.95000 +3.50 |
197.95 | 194.90 | 194.90 | 55,349 |
| 24 Jun 11 |
194.45000 +0.10 |
197.75 | 194.20 | 194.80 | 94,392 |
| 23 Jun 11 |
194.35001 -0.75 |
198.00 | 193.50 | 194.65 | 69,943 |
| 22 Jun 11 |
195.10001 +3.00 |
196.00 | 191.20 | 191.20 | 66,231 |
| 21 Jun 11 |
192.10001 +4.45 |
192.10 | 187.55 | 187.55 | 63,555 |
| 20 Jun 11 |
187.64999 -1.35 |
189.00 | 186.85 | 187.95 | 109,306 |
| 17 Jun 11 |
189.00000 -1.55 |
190.95 | 186.85 | 188.80 | 72,057 |
| 16 Jun 11 |
190.55000 -0.45 |
191.95 | 187.00 | 190.00 | 71,705 |
| 15 Jun 11 |
191.00000 +0.25 |
193.00 | 189.40 | 190.10 | 97,236 |
| 14 Jun 11 |
190.75000 +3.20 |
192.00 | 188.05 | 188.35 | 78,840 |
| 13 Jun 11 |
187.55000 +4.85 |
188.20 | 182.00 | 182.00 | 74,199 |
| 10 Jun 11 |
182.70000 -9.25 |
186.85 | 180.55 | 184.00 | 242,866 |
| 09 Jun 11 |
191.95000 +4.15 |
196.35 | 189.00 | 189.00 | 213,564 |
| 08 Jun 11 |
187.80000 +0.15 |
188.85 | 185.60 | 187.50 | 81,082 |
| 07 Jun 11 |
187.64999 +2.90 |
190.60 | 184.75 | 184.75 | 102,989 |
| 06 Jun 11 |
184.75000 -0.25 |
189.30 | 183.50 | 185.75 | 91,552 |
| 03 Jun 11 |
185.00000 +3.60 |
185.75 | 180.05 | 180.35 | 132,795 |
| 02 Jun 11 |
181.39999 -0.45 |
182.80 | 179.75 | 180.20 | 28,877 |
| 01 Jun 11 |
181.85001 +2.95 |
182.40 | 178.70 | 179.60 | 108,539 |
| 31 May 11 |
178.89999 -0.10 |
180.55 | 178.40 | 179.00 | 115,213 |
| 30 May 11 |
179.00000 -0.30 |
180.50 | 177.00 | 178.40 | 88,689 |
| 27 May 11 |
179.30000 +2.80 |
179.50 | 176.10 | 177.00 | 85,639 |
| 26 May 11 |
176.50000 -0.95 |
177.75 | 174.90 | 177.75 | 62,229 |
| 25 May 11 |
177.45000 +1.60 |
177.80 | 170.20 | 175.30 | 115,890 |
| 24 May 11 |
175.85001 -0.50 |
177.50 | 175.05 | 176.00 | 34,278 |
| 23 May 11 |
176.35001 +0.80 |
176.95 | 173.70 | 175.00 | 62,201 |
| 20 May 11 |
175.55000 -0.10 |
178.00 | 173.30 | 176.25 | 79,598 |
| 19 May 11 |
175.64999 +0.55 |
177.50 | 172.95 | 176.90 | 60,060 |
| 18 May 11 |
175.10001 +2.20 |
176.80 | 172.80 | 173.40 | 51,779 |
| 17 May 11 |
172.89999 -4.10 |
177.10 | 172.70 | 176.90 | 76,156 |
| 16 May 11 |
177.00000 +5.10 |
177.00 | 170.25 | 170.25 | 114,957 |
| 13 May 11 |
171.89999 +3.20 |
172.00 | 169.35 | 169.50 | 116,999 |
| 12 May 11 |
168.70000 +1.65 |
168.70 | 163.90 | 166.45 | 107,001 |
| 11 May 11 |
167.05000 +5.35 |
174.60 | 162.85 | 163.50 | 309,991 |
| 10 May 11 |
161.70000 +2.65 |
162.80 | 158.80 | 159.00 | 84,789 |
| 09 May 11 |
159.05000 -0.20 |
160.65 | 158.50 | 159.05 | 49,078 |
| 06 May 11 |
159.25000 +0.25 |
160.45 | 157.80 | 159.00 | 61,240 |
| 05 May 11 |
159.00000 +0.00 |
159.65 | 158.25 | 159.50 | 82,425 |
| 04 May 11 |
159.00000 +0.15 |
160.65 | 157.50 | 158.75 | 80,105 |
| 03 May 11 |
158.85001 -0.80 |
159.70 | 157.20 | 159.70 | 43,809 |
| 02 May 11 |
159.64999 +1.45 |
159.85 | 158.05 | 158.20 | 36,418 |
| 29 Apr 11 |
158.20000 -0.35 |
160.00 | 157.85 | 158.65 | 44,713 |
| 28 Apr 11 |
158.55000 +2.35 |
159.45 | 156.60 | 157.00 | 71,388 |
| 27 Apr 11 |
156.20000 -1.05 |
157.85 | 156.00 | 157.00 | 29,592 |
| 26 Apr 11 |
157.25000 +2.85 |
158.00 | 153.95 | 154.30 | 47,385 |
| 21 Apr 11 |
154.39999 +0.40 |
155.50 | 153.75 | 155.00 | 21,752 |
| 20 Apr 11 |
154.00000 +1.95 |
154.95 | 152.90 | 153.65 | 34,353 |
| 19 Apr 11 |
152.05000 +3.40 |
154.35 | 149.35 | 150.00 | 44,096 |
| 18 Apr 11 |
148.64999 -1.85 |
151.75 | 148.55 | 150.20 | 25,423 |
| 15 Apr 11 |
150.50000 +0.70 |
151.30 | 149.35 | 150.65 | 24,654 |
| 14 Apr 11 |
149.80000 -0.95 |
151.35 | 148.50 | 150.05 | 47,938 |
| 13 Apr 11 |
150.75000 +1.20 |
151.65 | 149.55 | 150.00 | 39,633 |
| 12 Apr 11 |
149.55000 -1.60 |
151.00 | 149.55 | 150.30 | 38,738 |
| 11 Apr 11 |
151.14999 -0.50 |
152.00 | 150.10 | 151.85 | 36,423 |
| 08 Apr 11 |
151.64999 -1.05 |
154.70 | 151.05 | 153.15 | 43,865 |
| 07 Apr 11 |
152.70000 -1.65 |
155.15 | 152.25 | 154.35 | 48,578 |
| 06 Apr 11 |
154.35001 +0.35 |
155.20 | 153.15 | 155.15 | 63,013 |
| 05 Apr 11 |
154.00000 -0.30 |
154.75 | 153.10 | 154.45 | 23,606 |
| 04 Apr 11 |
154.30000 -0.70 |
155.25 | 152.50 | 155.05 | 57,263 |
| 01 Apr 11 |
155.00000 +0.30 |
156.45 | 154.05 | 156.45 | 35,394 |
| 31 Mar 11 |
154.70000 -1.60 |
157.50 | 154.70 | 156.40 | 46,628 |
| 30 Mar 11 |
156.30000 +1.60 |
156.95 | 154.95 | 155.05 | 44,127 |
| 29 Mar 11 |
154.70000 -0.65 |
155.75 | 153.80 | 155.50 | 43,016 |
| 28 Mar 11 |
155.35001 +0.90 |
155.35 | 153.25 | 154.85 | 41,843 |
| 25 Mar 11 |
154.45000 +0.65 |
155.65 | 152.35 | 153.80 | 50,426 |
| 24 Mar 11 |
153.80000 +1.90 |
153.95 | 151.10 | 151.85 | 46,649 |
| 23 Mar 11 |
151.89999 -0.05 |
152.90 | 150.40 | 151.40 | 44,817 |
| 22 Mar 11 |
151.95000 -1.25 |
155.00 | 151.05 | 153.25 | 67,828 |
| 21 Mar 11 |
153.20000 +6.35 |
153.30 | 148.00 | 148.55 | 94,898 |
| 18 Mar 11 |
146.85001 +0.70 |
149.50 | 145.95 | 147.75 | 144,109 |
| 17 Mar 11 |
146.14999 +2.10 |
148.60 | 144.80 | 145.30 | 114,975 |
| 16 Mar 11 |
144.05000 -1.65 |
147.40 | 143.65 | 146.00 | 121,828 |
| 15 Mar 11 |
145.70000 -2.55 |
148.00 | 142.05 | 145.95 | 203,111 |
| 14 Mar 11 |
148.25000 -4.80 |
152.25 | 148.00 | 151.70 | 125,111 |
| 11 Mar 11 |
153.05000 -1.95 |
155.35 | 152.75 | 154.00 | 40,289 |
| 10 Mar 11 |
155.00000 +1.40 |
157.60 | 153.00 | 153.00 | 84,776 |
| 09 Mar 11 |
153.60001 -1.30 |
159.90 | 153.10 | 154.95 | 115,979 |
| 08 Mar 11 |
154.89999 +1.00 |
155.40 | 152.75 | 154.95 | 64,763 |
| 07 Mar 11 |
153.89999 +1.90 |
156.70 | 150.95 | 151.50 | 88,892 |
| 04 Mar 11 |
152.00000 +0.65 |
156.00 | 151.55 | 154.90 | 72,859 |
| 03 Mar 11 |
151.35001 -1.60 |
154.20 | 150.00 | 153.25 | 91,270 |
| 02 Mar 11 |
152.95000 -2.10 |
155.50 | 151.10 | 152.20 | 82,095 |
| 01 Mar 11 |
155.05000 -2.70 |
161.40 | 153.95 | 157.00 | 277,060 |
| 28 Feb 11 |
157.75000 +6.75 |
157.75 | 149.30 | 150.20 | 1,084,035 |
| 25 Feb 11 |
151.00000 +3.30 |
153.00 | 147.00 | 148.00 | 143,726 |
| 24 Feb 11 |
147.70000 +2.65 |
149.50 | 143.30 | 144.00 | 155,448 |
| 23 Feb 11 |
145.05000 -0.45 |
146.80 | 144.10 | 145.00 | 94,201 |
| 22 Feb 11 |
145.50000 -1.45 |
147.25 | 145.00 | 146.80 | 93,639 |
| 21 Feb 11 |
146.95000 +0.65 |
147.50 | 145.30 | 146.05 | 54,922 |
| 18 Feb 11 |
146.30000 +0.65 |
146.70 | 145.00 | 146.45 | 56,783 |
| 17 Feb 11 |
145.64999 -2.65 |
149.25 | 145.20 | 149.25 | 90,550 |
| 16 Feb 11 |
148.30000 +1.65 |
149.95 | 146.70 | 148.45 | 72,923 |
| 15 Feb 11 |
146.64999 -2.90 |
149.55 | 145.65 | 149.55 | 87,673 |
| 14 Feb 11 |
149.55000 -1.50 |
152.00 | 149.55 | 152.00 | 48,324 |
| 11 Feb 11 |
151.05000 -2.95 |
154.45 | 148.10 | 154.45 | 93,226 |
| 10 Feb 11 |
154.00000 +3.85 |
154.25 | 150.50 | 151.25 | 113,795 |
| 09 Feb 11 |
150.14999 -2.15 |
153.35 | 150.05 | 152.80 | 45,532 |
| 08 Feb 11 |
152.30000 +3.00 |
152.70 | 148.50 | 150.00 | 75,501 |
| 07 Feb 11 |
149.30000 -0.70 |
150.35 | 147.30 | 150.35 | 59,122 |
| 04 Feb 11 |
150.00000 +0.70 |
150.80 | 148.65 | 149.50 | 60,848 |
| 03 Feb 11 |
149.30000 -0.90 |
154.00 | 146.75 | 154.00 | 90,243 |
| 02 Feb 11 |
150.20000 -0.55 |
153.05 | 149.50 | 151.65 | 47,675 |
| 01 Feb 11 |
150.75000 +3.35 |
151.85 | 147.20 | 148.90 | 67,918 |
| 31 Jan 11 |
147.39999 -1.05 |
150.95 | 146.80 | 148.90 | 74,782 |
| 28 Jan 11 |
148.45000 -0.50 |
149.95 | 148.00 | 149.95 | 35,471 |
| 27 Jan 11 |
148.95000 +0.40 |
151.40 | 147.55 | 149.00 | 61,111 |
| 26 Jan 11 |
148.55000 +1.30 |
149.20 | 147.50 | 147.50 | 43,499 |
| 25 Jan 11 |
147.25000 +2.80 |
147.55 | 142.55 | 145.90 | 93,897 |
| 24 Jan 11 |
144.45000 -4.55 |
149.10 | 144.00 | 148.65 | 104,925 |
| 21 Jan 11 |
149.00000 +0.70 |
150.60 | 148.30 | 148.95 | 60,018 |
| 20 Jan 11 |
148.30000 -4.80 |
153.90 | 148.00 | 153.05 | 95,790 |
| 19 Jan 11 |
153.10001 -3.70 |
157.20 | 153.00 | 157.00 | 60,123 |
| 18 Jan 11 |
156.80000 +1.75 |
157.30 | 154.80 | 155.50 | 50,394 |
| 17 Jan 11 |
155.05000 -0.10 |
156.90 | 154.10 | 156.60 | 40,316 |
| 14 Jan 11 |
155.14999 -3.35 |
158.70 | 154.50 | 158.00 | 78,529 |
| 13 Jan 11 |
158.50000 -0.45 |
160.35 | 158.00 | 159.20 | 36,932 |
| 12 Jan 11 |
158.95000 -1.05 |
160.15 | 158.20 | 159.60 | 50,188 |
| 11 Jan 11 |
160.00000 +0.50 |
161.95 | 158.55 | 159.80 | 69,096 |
| 10 Jan 11 |
159.50000 -1.10 |
160.00 | 157.00 | 160.00 | 57,169 |
| 07 Jan 11 |
160.60001 +5.55 |
163.05 | 156.25 | 156.75 | 116,823 |
| 06 Jan 11 |
155.05000 -3.00 |
157.95 | 152.25 | 157.85 | 160,141 |
| 05 Jan 11 |
158.05000 -0.60 |
158.40 | 155.40 | 158.35 | 77,339 |
| 04 Jan 11 |
158.64999 +1.35 |
161.00 | 156.40 | 159.15 | 90,522 |
| 03 Jan 11 |
157.30000 +0.55 |
158.75 | 156.40 | 156.55 | 40,743 |
| 31 Dec 10 |
156.75000 -0.80 |
159.00 | 156.70 | 156.70 | 11,153 |
| 30 Dec 10 |
157.55000 +1.40 |
158.30 | 154.60 | 155.25 | 36,870 |
| 29 Dec 10 |
156.14999 -1.10 |
158.60 | 153.15 | 157.75 | 45,338 |
| 28 Dec 10 |
157.25000 -0.40 |
159.00 | 156.75 | 158.00 | 31,466 |
| 27 Dec 10 |
157.64999 -1.30 |
158.00 | 156.25 | 157.90 | 35,392 |
| 24 Dec 10 |
158.95000 -0.55 |
159.95 | 158.10 | 159.95 | 7,228 |
| 23 Dec 10 |
159.50000 -0.80 |
162.30 | 159.25 | 161.95 | 61,029 |
| 22 Dec 10 |
160.30000 +3.65 |
164.45 | 159.35 | 161.60 | 191,704 |
| 21 Dec 10 |
156.64999 +2.15 |
158.80 | 154.80 | 155.50 | 65,174 |
| 20 Dec 10 |
154.50000 -2.85 |
158.00 | 153.50 | 155.55 | 72,384 |
| 17 Dec 10 |
157.35001 +5.70 |
157.35 | 151.80 | 152.00 | 402,295 |
| 16 Dec 10 |
151.64999 +2.25 |
152.00 | 148.55 | 148.80 | 118,292 |
| 15 Dec 10 |
149.39999 -0.85 |
150.50 | 148.00 | 150.50 | 72,498 |
| 14 Dec 10 |
150.25000 +1.50 |
150.40 | 148.10 | 148.65 | 66,342 |
| 13 Dec 10 |
148.75000 -0.20 |
149.75 | 147.80 | 149.75 | 49,836 |
| 10 Dec 10 |
148.95000 +2.85 |
149.20 | 146.30 | 146.30 | 69,404 |
| 09 Dec 10 |
146.10001 -1.75 |
150.45 | 145.45 | 149.00 | 98,915 |
| 08 Dec 10 |
147.85001 +0.55 |
150.00 | 145.20 | 147.00 | 101,494 |
| 07 Dec 10 |
147.30000 -2.50 |
152.30 | 147.00 | 150.30 | 172,471 |
| 06 Dec 10 |
149.80000 -0.75 |
149.80 | 143.30 | 145.10 | 215,532 |
| 03 Dec 10 |
150.55000 -15.50 |
167.00 | 149.60 | 166.00 | 424,394 |
| 02 Dec 10 |
166.05000 +8.35 |
167.35 | 157.25 | 159.85 | 481,513 |
| 01 Dec 10 |
157.70000 +11.70 |
158.50 | 148.00 | 148.40 | 474,265 |
| 30 Nov 10 |
146.00000 +4.00 |
146.00 | 136.60 | 139.00 | 3,440,528 |
| 29 Nov 10 |
142.00000 -0.60 |
146.85 | 138.75 | 143.40 | 370,726 |
| 26 Nov 10 |
142.60001 +3.40 |
143.90 | 136.30 | 138.05 | 217,985 |
| 25 Nov 10 |
139.20000 -1.15 |
143.25 | 137.55 | 141.15 | 142,331 |
| 24 Nov 10 |
140.35001 -0.60 |
143.30 | 139.65 | 141.75 | 194,825 |
| 23 Nov 10 |
140.95000 -1.05 |
144.70 | 140.90 | 142.00 | 123,335 |
| 22 Nov 10 |
142.00000 -2.50 |
146.85 | 141.20 | 145.15 | 170,101 |
| 19 Nov 10 |
144.50000 -0.40 |
146.00 | 142.75 | 145.35 | 99,007 |
| 18 Nov 10 |
144.89999 -1.40 |
148.85 | 143.05 | 148.45 | 149,575 |
| 17 Nov 10 |
146.30000 +0.70 |
149.00 | 143.80 | 145.25 | 144,064 |
| 16 Nov 10 |
145.60001 -3.70 |
150.00 | 145.60 | 149.30 | 168,188 |
| 15 Nov 10 |
149.30000 -1.75 |
152.35 | 149.30 | 150.00 | 131,025 |
| 12 Nov 10 |
151.05000 -1.60 |
155.70 | 149.00 | 151.00 | 198,291 |
| 11 Nov 10 |
152.64999 -8.40 |
162.45 | 151.50 | 161.00 | 213,304 |
| 10 Nov 10 |
161.05000 -5.00 |
168.00 | 160.30 | 165.00 | 135,636 |
| 09 Nov 10 |
166.05000 +11.70 |
168.00 | 156.85 | 157.95 | 455,463 |
| 08 Nov 10 |
154.35001 -2.15 |
156.50 | 154.00 | 155.70 | 101,814 |
| 05 Nov 10 |
156.50000 -0.40 |
159.40 | 154.60 | 159.40 | 83,955 |
| 04 Nov 10 |
156.89999 -0.95 |
163.30 | 155.10 | 163.00 | 128,307 |
| 03 Nov 10 |
157.85001 +3.65 |
163.40 | 154.40 | 155.60 | 246,520 |
| 02 Nov 10 |
154.20000 +9.30 |
155.10 | 144.00 | 145.50 | 309,776 |
| 01 Nov 10 |
144.89999 -7.55 |
155.20 | 144.90 | 153.55 | 599,369 |
| 29 Oct 10 |
152.45000 -8.00 |
161.10 | 152.35 | 159.50 | 266,433 |
| 28 Oct 10 |
160.45000 -2.50 |
166.75 | 155.80 | 163.90 | 335,571 |
| 27 Oct 10 |
162.95000 -16.05 |
179.05 | 155.60 | 179.05 | 698,884 |
| 26 Oct 10 |
179.00000 -23.85 |
199.50 | 177.00 | 199.45 | 629,600 |
| 25 Oct 10 |
202.85001 +26.65 |
207.75 | 178.85 | 189.00 | 909,071 |
| 22 Oct 10 |
176.20000 +3.55 |
176.25 | 170.75 | 172.05 | 129,249 |
| 21 Oct 10 |
172.64999 +1.55 |
173.85 | 169.10 | 170.00 | 96,545 |
| 20 Oct 10 |
171.10001 -2.80 |
173.90 | 169.10 | 172.90 | 96,959 |
| 19 Oct 10 |
173.89999 -3.05 |
177.30 | 173.65 | 177.30 | 70,840 |
| 18 Oct 10 |
176.95000 -3.40 |
181.50 | 175.10 | 181.50 | 103,932 |
| 15 Oct 10 |
180.35001 +0.80 |
183.00 | 177.50 | 179.55 | 102,821 |
| 14 Oct 10 |
179.55000 +1.60 |
183.40 | 177.25 | 177.45 | 103,958 |
| 13 Oct 10 |
177.95000 +5.25 |
181.75 | 173.45 | 173.45 | 135,993 |
| 12 Oct 10 |
172.70000 +0.25 |
172.90 | 169.40 | 169.95 | 49,772 |
| 11 Oct 10 |
172.45000 +1.95 |
175.00 | 169.15 | 169.95 | 73,834 |
| 08 Oct 10 |
170.50000 -0.60 |
171.70 | 168.85 | 171.35 | 47,971 |
| 07 Oct 10 |
171.10001 +1.15 |
171.90 | 168.50 | 170.05 | 61,375 |
| 06 Oct 10 |
169.95000 +1.50 |
170.90 | 168.45 | 169.75 | 55,746 |
| 05 Oct 10 |
168.45000 -2.25 |
170.55 | 167.70 | 170.00 | 81,689 |
| 04 Oct 10 |
170.70000 +3.30 |
172.00 | 167.40 | 167.80 | 111,542 |
| 01 Oct 10 |
167.39999 -0.10 |
172.45 | 166.75 | 169.05 | 112,531 |
| 30 Sep 10 |
167.50000 +4.10 |
168.85 | 161.25 | 162.75 | 109,216 |
| 29 Sep 10 |
163.39999 -2.05 |
167.50 | 162.95 | 165.75 | 76,677 |
| 28 Sep 10 |
165.45000 +2.90 |
165.80 | 160.30 | 162.20 | 65,859 |
| 27 Sep 10 |
162.55000 -0.35 |
164.90 | 161.55 | 163.00 | 75,156 |
| 24 Sep 10 |
162.89999 +3.75 |
162.95 | 158.85 | 159.00 | 72,349 |
| 23 Sep 10 |
159.14999 -0.60 |
161.00 | 158.45 | 160.05 | 52,933 |
| 22 Sep 10 |
159.75000 -0.45 |
161.55 | 158.75 | 161.55 | 45,524 |
| 21 Sep 10 |
160.20000 +0.60 |
161.70 | 159.45 | 159.45 | 72,286 |
| 20 Sep 10 |
159.60001 +2.65 |
159.60 | 156.35 | 156.70 | 63,534 |
| 17 Sep 10 |
156.95000 +0.05 |
157.30 | 155.55 | 156.60 | 120,173 |
| 16 Sep 10 |
156.89999 -1.85 |
159.40 | 156.80 | 158.00 | 76,082 |
| 15 Sep 10 |
158.75000 +2.15 |
159.75 | 156.80 | 157.00 | 74,752 |
| 14 Sep 10 |
156.60001 -2.90 |
160.40 | 155.95 | 160.15 | 104,511 |
| 13 Sep 10 |
159.50000 +3.80 |
162.50 | 155.70 | 156.05 | 128,719 |
| 10 Sep 10 |
155.70000 +3.60 |
155.70 | 151.00 | 152.10 | 64,553 |
| 09 Sep 10 |
152.10001 +1.40 |
152.35 | 149.30 | 149.30 | 53,858 |
| 08 Sep 10 |
150.70000 +0.50 |
151.50 | 148.70 | 150.80 | 62,971 |
| 07 Sep 10 |
150.20000 +0.00 |
150.45 | 148.40 | 150.35 | 54,363 |
| 06 Sep 10 |
150.20000 +2.30 |
150.20 | 147.10 | 148.50 | 75,345 |
| 03 Sep 10 |
147.89999 +1.65 |
149.30 | 146.25 | 146.30 | 64,605 |
| 02 Sep 10 |
146.25000 +0.25 |
146.90 | 144.85 | 145.30 | 85,590 |
| 01 Sep 10 |
146.00000 +3.00 |
146.00 | 140.95 | 141.85 | 117,419 |
| 31 Aug 10 |
143.00000 -3.95 |
147.00 | 140.40 | 146.10 | 217,445 |
| 30 Aug 10 |
146.95000 -0.05 |
147.60 | 145.65 | 146.15 | 63,829 |
| 27 Aug 10 |
147.00000 -1.45 |
149.70 | 146.00 | 148.40 | 132,098 |
| 26 Aug 10 |
148.45000 +5.25 |
150.00 | 143.55 | 144.75 | 231,969 |
| 25 Aug 10 |
143.20000 +1.60 |
144.40 | 140.30 | 140.85 | 91,028 |
| 24 Aug 10 |
141.60001 +2.05 |
141.85 | 139.10 | 139.10 | 95,855 |
| 23 Aug 10 |
139.55000 +2.00 |
140.25 | 137.25 | 138.00 | 72,737 |
| 20 Aug 10 |
137.55000 -0.10 |
138.30 | 136.70 | 137.10 | 71,300 |
| 19 Aug 10 |
137.64999 -1.45 |
139.25 | 137.30 | 138.65 | 90,022 |
| 18 Aug 10 |
139.10001 +0.50 |
139.30 | 137.50 | 137.80 | 72,428 |
| 17 Aug 10 |
138.60001 +0.95 |
138.70 | 137.00 | 137.00 | 49,171 |
| 16 Aug 10 |
137.64999 +1.25 |
137.80 | 135.75 | 135.75 | 62,762 |
| 13 Aug 10 |
136.39999 +1.15 |
136.90 | 134.60 | 136.00 | 78,286 |
| 12 Aug 10 |
135.25000 -0.75 |
136.40 | 134.50 | 136.00 | 99,016 |
| 11 Aug 10 |
136.00000 -2.40 |
138.50 | 134.00 | 137.75 | 139,704 |
| 10 Aug 10 |
138.39999 +1.70 |
138.60 | 135.20 | 136.10 | 76,614 |
| 09 Aug 10 |
136.70000 +2.25 |
138.00 | 135.75 | 135.75 | 63,467 |
| 06 Aug 10 |
134.45000 -0.45 |
136.60 | 133.05 | 134.90 | 67,585 |
| 05 Aug 10 |
134.89999 -1.55 |
137.05 | 134.75 | 137.05 | 111,595 |
| 04 Aug 10 |
136.45000 -1.50 |
137.95 | 135.75 | 137.05 | 67,321 |
| 03 Aug 10 |
137.95000 +3.15 |
138.45 | 134.10 | 134.10 | 122,443 |
| 02 Aug 10 |
134.80000 +3.15 |
134.80 | 131.80 | 131.85 | 60,842 |
| 30 Jul 10 |
131.64999 +1.55 |
132.85 | 129.30 | 129.30 | 94,365 |
| 29 Jul 10 |
130.10001 +1.60 |
130.85 | 128.60 | 129.00 | 110,046 |
| 28 Jul 10 |
128.50000 -1.50 |
131.00 | 127.75 | 130.05 | 66,823 |
| 27 Jul 10 |
130.00000 -0.10 |
131.75 | 128.50 | 130.70 | 157,414 |
| 26 Jul 10 |
130.10001 +4.85 |
130.55 | 125.30 | 125.85 | 148,944 |
| 23 Jul 10 |
125.25000 +0.50 |
125.90 | 123.60 | 124.90 | 89,068 |
| 22 Jul 10 |
124.75000 +3.00 |
124.75 | 121.15 | 121.70 | 116,868 |
| 21 Jul 10 |
121.75000 +2.80 |
122.50 | 118.75 | 119.20 | 134,869 |
| 20 Jul 10 |
118.95000 +4.15 |
119.50 | 114.10 | 116.20 | 123,754 |
| 19 Jul 10 |
114.80000 +0.00 |
116.20 | 114.15 | 115.00 | 57,537 |
| 16 Jul 10 |
114.80000 -0.15 |
116.40 | 114.50 | 114.90 | 68,170 |
| 15 Jul 10 |
114.95000 -0.30 |
115.65 | 114.30 | 115.35 | 41,347 |
| 14 Jul 10 |
115.25000 +0.40 |
115.30 | 113.45 | 114.95 | 33,146 |
| 13 Jul 10 |
114.85000 +0.85 |
114.95 | 113.55 | 114.50 | 79,289 |
| 12 Jul 10 |
114.00000 +0.05 |
114.80 | 112.50 | 113.45 | 54,162 |
| 09 Jul 10 |
113.95000 +1.45 |
114.15 | 112.35 | 112.80 | 48,022 |
| 08 Jul 10 |
112.50000 +0.15 |
113.80 | 112.00 | 112.70 | 91,030 |
| 07 Jul 10 |
112.35000 +1.15 |
112.35 | 110.05 | 110.05 | 63,358 |
| 06 Jul 10 |
111.20000 +3.20 |
111.20 | 108.55 | 108.85 | 76,438 |
| 05 Jul 10 |
108.00000 +0.50 |
108.50 | 107.50 | 108.45 | 45,114 |
| 02 Jul 10 |
107.50000 +0.75 |
108.45 | 106.35 | 107.40 | 73,833 |
| 01 Jul 10 |
106.75000 -2.20 |
108.55 | 106.15 | 108.10 | 88,891 |
| 30 Jun 10 |
108.95000 +0.30 |
110.25 | 108.20 | 108.50 | 88,841 |
| 29 Jun 10 |
108.65000 -2.35 |
110.30 | 108.55 | 109.95 | 72,988 |
| 28 Jun 10 |
111.00000 +1.50 |
111.35 | 109.05 | 110.00 | 57,733 |
| 25 Jun 10 |
109.50000 +1.40 |
109.85 | 108.20 | 108.20 | 51,939 |
| 24 Jun 10 |
108.10000 -2.95 |
111.95 | 107.75 | 111.95 | 113,944 |
| 23 Jun 10 |
111.05000 -0.75 |
111.95 | 110.55 | 111.00 | 54,410 |
| 22 Jun 10 |
111.80000 -1.15 |
113.30 | 111.30 | 112.70 | 60,163 |
| 21 Jun 10 |
112.95000 +3.45 |
112.95 | 109.75 | 110.00 | 114,184 |
| 18 Jun 10 |
109.50000 -3.60 |
113.55 | 109.50 | 113.50 | 229,522 |
| 17 Jun 10 |
113.10000 +0.10 |
113.35 | 112.10 | 112.95 | 41,948 |
| 16 Jun 10 |
113.00000 +0.10 |
113.25 | 111.50 | 113.05 | 59,093 |
| 15 Jun 10 |
112.90000 -0.10 |
113.40 | 111.65 | 112.00 | 62,034 |
| 14 Jun 10 |
113.00000 +1.10 |
113.00 | 112.20 | 112.45 | 44,877 |
| 11 Jun 10 |
111.90000 -1.05 |
114.35 | 111.05 | 113.50 | 57,849 |
| 10 Jun 10 |
112.95000 +3.70 |
113.25 | 108.00 | 108.00 | 65,844 |
| 09 Jun 10 |
109.25000 +2.85 |
109.90 | 107.40 | 107.75 | 77,487 |
| 08 Jun 10 |
106.40000 -1.20 |
107.35 | 105.50 | 106.95 | 57,895 |
| 07 Jun 10 |
107.60000 -0.40 |
108.65 | 107.10 | 107.10 | 40,529 |
| 04 Jun 10 |
108.00000 -1.90 |
111.00 | 107.60 | 109.65 | 71,148 |
| 03 Jun 10 |
109.90000 +0.85 |
110.80 | 109.30 | 109.85 | 87,159 |
| 02 Jun 10 |
109.05000 +0.75 |
109.40 | 107.00 | 107.85 | 71,292 |
| 01 Jun 10 |
108.30000 +0.70 |
108.70 | 105.00 | 107.05 | 77,564 |
| 31 May 10 |
107.60000 +1.40 |
108.00 | 105.35 | 105.35 | 37,698 |
| 28 May 10 |
106.20000 -0.65 |
107.50 | 105.00 | 107.50 | 51,995 |
| 27 May 10 |
106.85000 +2.60 |
107.00 | 104.80 | 105.40 | 63,145 |
| 26 May 10 |
104.25000 +2.05 |
105.25 | 102.45 | 103.10 | 111,391 |
| 25 May 10 |
102.20000 +1.15 |
102.40 | 100.00 | 100.00 | 94,590 |
| 24 May 10 |
101.05000 -1.55 |
103.50 | 100.50 | 102.95 | 62,899 |
| 21 May 10 |
102.60000 +0.55 |
103.40 | 101.00 | 102.40 | 96,097 |
| 20 May 10 |
102.05000 -3.35 |
106.05 | 101.00 | 105.65 | 96,668 |
| 19 May 10 |
105.40000 -1.80 |
107.30 | 105.10 | 106.55 | 64,428 |
| 18 May 10 |
107.20000 +1.55 |
107.45 | 106.30 | 106.30 | 50,770 |
| 17 May 10 |
105.65000 +0.05 |
106.55 | 104.10 | 105.35 | 50,990 |
| 14 May 10 |
105.60000 -2.25 |
109.10 | 105.25 | 107.90 | 70,216 |
| 13 May 10 |
107.85000 -0.80 |
109.85 | 106.45 | 109.85 | 63,240 |
| 12 May 10 |
108.65000 +4.50 |
110.45 | 103.40 | 104.15 | 192,724 |
| 11 May 10 |
104.15000 +0.25 |
104.25 | 102.05 | 103.10 | 65,015 |
| 10 May 10 |
103.90000 +3.90 |
104.20 | 101.05 | 101.85 | 149,679 |
| 07 May 10 |
100.00000 +0.70 |
101.45 | 97.54 | 99.00 | 200,362 |
| 06 May 10 |
99.30000 +0.13 |
103.00 | 98.90 | 100.30 | 197,520 |
| 05 May 10 |
99.17000 -1.38 |
100.50 | 98.50 | 100.45 | 88,739 |
| 04 May 10 |
100.55000 -1.10 |
102.85 | 100.25 | 102.20 | 64,150 |
| 03 May 10 |
101.65000 +2.02 |
104.10 | 101.00 | 102.00 | 135,376 |
| 30 Apr 10 |
99.63000 +0.09 |
100.50 | 98.65 | 99.75 | 80,289 |
| 29 Apr 10 |
99.54000 +1.92 |
100.45 | 97.92 | 98.33 | 60,114 |
| 28 Apr 10 |
97.62000 -1.31 |
99.36 | 97.53 | 98.50 | 88,775 |
| 27 Apr 10 |
98.93000 -1.22 |
100.50 | 98.93 | 100.50 | 63,656 |
| 26 Apr 10 |
100.15000 -1.25 |
101.95 | 99.78 | 101.70 | 50,864 |
| 23 Apr 10 |
101.40000 +1.40 |
101.55 | 99.93 | 99.93 | 51,564 |
| 22 Apr 10 |
100.00000 +0.38 |
101.35 | 99.50 | 99.94 | 60,714 |
| 21 Apr 10 |
99.62000 -1.58 |
101.75 | 98.50 | 101.75 | 100,956 |
| 20 Apr 10 |
101.20000 +0.80 |
101.70 | 100.25 | 100.75 | 29,273 |
| 19 Apr 10 |
100.40000 +0.78 |
100.75 | 99.10 | 99.10 | 35,156 |
| 16 Apr 10 |
99.62000 -2.13 |
101.65 | 99.50 | 101.45 | 34,141 |
| 15 Apr 10 |
101.75000 +1.05 |
102.45 | 100.50 | 101.10 | 48,893 |
| 14 Apr 10 |
100.70000 +0.50 |
100.90 | 99.91 | 100.40 | 32,392 |
| 13 Apr 10 |
100.20000 +0.30 |
100.95 | 99.71 | 99.75 | 32,018 |
| 12 Apr 10 |
99.90000 +0.08 |
100.50 | 99.70 | 100.45 | 52,880 |
| 09 Apr 10 |
99.82000 +0.65 |
100.45 | 99.49 | 99.86 | 28,100 |
| 08 Apr 10 |
99.17000 -1.38 |
100.45 | 98.80 | 100.00 | 55,225 |
| 07 Apr 10 |
100.55000 -1.70 |
102.00 | 100.15 | 101.95 | 48,176 |
| 06 Apr 10 |
102.25000 +0.75 |
102.40 | 101.15 | 101.40 | 39,051 |
| 01 Apr 10 |
101.50000 -1.35 |
103.50 | 101.20 | 102.90 | 50,428 |
| 31 Mar 10 |
102.85000 +1.65 |
102.85 | 101.00 | 101.00 | 73,504 |
| 30 Mar 10 |
101.20000 -0.90 |
102.70 | 101.10 | 102.60 | 34,102 |
| 29 Mar 10 |
102.10000 -0.95 |
103.05 | 101.20 | 102.90 | 44,761 |
| 26 Mar 10 |
103.05000 -0.25 |
103.45 | 101.50 | 103.45 | 76,130 |
| 25 Mar 10 |
103.30000 -1.85 |
104.00 | 101.00 | 103.45 | 98,980 |
| 24 Mar 10 |
105.15000 +0.35 |
105.90 | 104.00 | 105.30 | 39,008 |
| 23 Mar 10 |
104.80000 -0.50 |
105.50 | 103.65 | 105.45 | 34,951 |
| 22 Mar 10 |
105.30000 -0.10 |
105.75 | 104.15 | 105.35 | 29,174 |
| 19 Mar 10 |
105.40000 +0.10 |
105.95 | 104.35 | 105.85 | 54,518 |
| 18 Mar 10 |
105.30000 +1.70 |
105.60 | 103.45 | 103.70 | 73,399 |
| 17 Mar 10 |
103.60000 -0.10 |
104.10 | 102.95 | 104.00 | 41,316 |
| 16 Mar 10 |
103.70000 +0.80 |
104.00 | 102.80 | 103.50 | 22,609 |
| 15 Mar 10 |
102.90000 -0.85 |
104.70 | 102.65 | 103.95 | 43,607 |
| 12 Mar 10 |
103.75000 +2.00 |
103.85 | 101.95 | 102.35 | 50,118 |
| 11 Mar 10 |
101.75000 -1.10 |
103.00 | 101.50 | 102.75 | 52,341 |
| 10 Mar 10 |
102.85000 +0.20 |
103.20 | 102.10 | 102.60 | 41,604 |
| 09 Mar 10 |
102.65000 -0.95 |
103.80 | 102.10 | 103.40 | 25,582 |
| 08 Mar 10 |
103.60000 -0.50 |
104.25 | 102.50 | 104.25 | 35,057 |
| 05 Mar 10 |
104.10000 +0.40 |
104.30 | 103.30 | 104.00 | 41,798 |
| 04 Mar 10 |
103.70000 +1.20 |
104.00 | 101.60 | 102.30 | 48,878 |
| 03 Mar 10 |
102.50000 +2.05 |
103.50 | 99.53 | 100.35 | 86,637 |
| 02 Mar 10 |
100.45000 +0.40 |
100.80 | 98.88 | 99.51 | 67,324 |
| 01 Mar 10 |
100.05000 +1.06 |
100.85 | 99.00 | 99.00 | 80,200 |
| 26 Feb 10 |
98.99000 +2.98 |
98.99 | 96.41 | 96.41 | 72,415 |
| 25 Feb 10 |
96.01000 -1.85 |
98.98 | 95.80 | 97.71 | 40,028 |
| 24 Feb 10 |
97.86000 +1.05 |
98.32 | 96.53 | 96.88 | 34,343 |
| 23 Feb 10 |
96.81000 -1.10 |
98.64 | 96.12 | 98.10 | 61,057 |
| 22 Feb 10 |
97.91000 -1.20 |
99.48 | 97.56 | 98.79 | 41,835 |
| 19 Feb 10 |
99.11000 +0.21 |
99.22 | 98.00 | 98.32 | 24,675 |
| 18 Feb 10 |
98.90000 +0.86 |
99.05 | 97.79 | 98.02 | 47,700 |
| 17 Feb 10 |
98.04000 +1.97 |
98.20 | 96.44 | 96.99 | 40,531 |
| 16 Feb 10 |
96.07000 +0.06 |
97.10 | 95.10 | 96.56 | 37,315 |
| 15 Feb 10 |
96.01000 -0.22 |
97.11 | 95.55 | 96.66 | 18,859 |
| 12 Feb 10 |
96.23000 -0.71 |
98.10 | 95.59 | 97.83 | 49,331 |
| 11 Feb 10 |
96.94000 +0.25 |
98.35 | 95.61 | 96.69 | 67,842 |
| 10 Feb 10 |
96.69000 -0.21 |
97.82 | 96.03 | 96.59 | 73,844 |
| 09 Feb 10 |
96.90000 +1.08 |
98.20 | 95.76 | 96.05 | 75,190 |
| 08 Feb 10 |
95.82000 +1.28 |
95.96 | 93.80 | 95.14 | 60,233 |
| 05 Feb 10 |
94.54000 -2.54 |
98.55 | 94.00 | 98.34 | 125,479 |
| 04 Feb 10 |
97.08000 -1.46 |
98.81 | 97.01 | 98.81 | 45,028 |
| 03 Feb 10 |
98.54000 -1.03 |
99.82 | 97.85 | 99.82 | 70,809 |
| 02 Feb 10 |
99.57000 -0.28 |
100.20 | 99.10 | 99.54 | 74,326 |
| 01 Feb 10 |
99.85000 +0.20 |
100.40 | 98.80 | 99.48 | 59,173 |
| 29 Jan 10 |
99.65000 +0.65 |
100.50 | 98.12 | 99.66 | 106,403 |
| 28 Jan 10 |
99.00000 +0.35 |
99.80 | 97.78 | 99.01 | 89,314 |
| 27 Jan 10 |
98.65000 +0.04 |
98.99 | 97.01 | 98.00 | 55,969 |
| 26 Jan 10 |
98.61000 +0.92 |
98.91 | 96.79 | 97.32 | 68,091 |
| 25 Jan 10 |
97.69000 +2.30 |
98.90 | 95.92 | 95.92 | 92,039 |
| 22 Jan 10 |
95.39000 +0.10 |
96.41 | 94.70 | 95.18 | 57,799 |
| 21 Jan 10 |
95.29000 -1.77 |
98.04 | 95.10 | 98.04 | 78,956 |
| 20 Jan 10 |
97.06000 +0.28 |
98.80 | 96.62 | 96.96 | 84,626 |
| 19 Jan 10 |
96.78000 +0.29 |
96.78 | 95.97 | 96.60 | 47,814 |
| 18 Jan 10 |
96.49000 +1.00 |
96.57 | 95.55 | 96.00 | 25,541 |
| 15 Jan 10 |
95.49000 -1.01 |
97.20 | 95.10 | 96.96 | 52,952 |
| 14 Jan 10 |
96.50000 +0.83 |
97.22 | 95.61 | 96.00 | 61,128 |
| 13 Jan 10 |
95.67000 +0.00 |
95.95 | 95.00 | 95.19 | 52,999 |
| 12 Jan 10 |
95.67000 -0.24 |
97.76 | 95.61 | 96.45 | 116,277 |
| 11 Jan 10 |
95.91000 +1.36 |
96.15 | 94.65 | 94.70 | 102,618 |
| 08 Jan 10 |
94.55000 +1.86 |
94.99 | 92.01 | 93.18 | 57,129 |
| 07 Jan 10 |
92.69000 -1.07 |
93.86 | 92.00 | 93.86 | 110,013 |
| 06 Jan 10 |
93.76000 -0.35 |
94.90 | 93.32 | 94.44 | 34,561 |
| 05 Jan 10 |
94.11000 +0.50 |
94.38 | 93.24 | 93.97 | 43,550 |
| 04 Jan 10 |
93.61000 +0.30 |
93.70 | 92.89 | 92.94 | 36,270 |
| 31 Dec 09 |
93.31000 +0.67 |
94.10 | 92.59 | 93.20 | 19,952 |
| 30 Dec 09 |
92.64000 -1.34 |
93.70 | 92.64 | 93.25 | 29,969 |
| 29 Dec 09 |
93.98000 +0.73 |
94.00 | 93.26 | 93.83 | 20,144 |
| 28 Dec 09 |
93.25000 +0.00 |
93.70 | 92.91 | 93.00 | 22,374 |
Hermès International SCA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,339.00000 +2.00 |
1,353.00 | 1,325.50 | 1,342.50 | 62,014 |
| 19 Oct 26 |
1,337.00000 -0.50 |
1,341.50 | 1,306.50 | 1,315.00 | 82,404 |
| 16 Oct 26 |
1,337.50000 -1.00 |
1,351.00 | 1,322.50 | 1,339.00 | 63,540 |
| 15 Oct 26 |
1,338.50000 +43.00 |
1,338.50 | 1,297.00 | 1,299.00 | 120,799 |
| 14 Oct 26 |
1,295.50000 +11.00 |
1,319.00 | 1,289.25 | 1,292.00 | 80,502 |
| 13 Oct 26 |
1,284.50000 -25.50 |
1,323.00 | 1,264.50 | 1,295.00 | 108,294 |
| 12 Oct 26 |
1,310.00000 +27.00 |
1,325.50 | 1,290.50 | 1,300.00 | 82,448 |
| 09 Oct 26 |
1,283.00000 +20.50 |
1,296.00 | 1,272.50 | 1,272.50 | 80,238 |
| 08 Oct 26 |
1,262.50000 -17.50 |
1,283.00 | 1,262.50 | 1,279.50 | 78,632 |
| 07 Oct 26 |
1,280.00000 -2.00 |
1,280.00 | 1,255.00 | 1,269.00 | 92,050 |
| 06 Oct 26 |
1,282.00000 -4.00 |
1,297.50 | 1,266.50 | 1,287.00 | 76,529 |
| 05 Oct 26 |
1,286.00000 -13.50 |
1,287.50 | 1,260.00 | 1,284.00 | 115,918 |
| 02 Oct 26 |
1,299.50000 -2.00 |
1,322.00 | 1,288.50 | 1,297.00 | 124,557 |
| 01 Oct 26 |
1,301.50000 -35.00 |
1,329.00 | 1,301.50 | 1,320.50 | 106,290 |
| 30 Sep 26 |
1,336.50000 -16.00 |
1,370.00 | 1,336.50 | 1,347.50 | 104,509 |
| 29 Sep 26 |
1,352.50000 -29.00 |
1,380.50 | 1,352.00 | 1,375.50 | 74,888 |
| 28 Sep 26 |
1,381.50000 +34.00 |
1,387.50 | 1,351.00 | 1,369.00 | 81,020 |
| 25 Sep 26 |
1,347.50000 -7.00 |
1,365.00 | 1,342.00 | 1,365.00 | 78,189 |
| 24 Sep 26 |
1,354.50000 +5.00 |
1,361.50 | 1,336.00 | 1,350.00 | 92,522 |
| 23 Sep 26 |
1,349.50000 -5.50 |
1,372.00 | 1,335.50 | 1,363.50 | 75,554 |
| 22 Sep 26 |
1,355.00000 +11.00 |
1,371.00 | 1,329.00 | 1,337.50 | 102,865 |
| 21 Sep 26 |
1,344.00000 +12.50 |
1,347.00 | 1,298.50 | 1,318.50 | 114,211 |
| 18 Sep 26 |
1,331.50000 -43.50 |
1,373.50 | 1,320.00 | 1,367.00 | 265,753 |
| 17 Sep 26 |
1,375.00000 -8.00 |
1,401.00 | 1,373.50 | 1,397.50 | 74,773 |
| 16 Sep 26 |
1,383.00000 +8.00 |
1,389.00 | 1,358.50 | 1,370.00 | 91,961 |
| 15 Sep 26 |
1,375.00000 -39.00 |
1,416.00 | 1,375.00 | 1,416.00 | 86,250 |
| 14 Sep 26 |
1,414.00000 +14.50 |
1,422.50 | 1,388.00 | 1,393.00 | 81,530 |
| 11 Sep 26 |
1,399.50000 -9.50 |
1,428.00 | 1,395.00 | 1,409.00 | 85,297 |
| 10 Sep 26 |
1,409.00000 +0.00 |
1,427.00 | 1,404.00 | 1,414.50 | 65,528 |
| 09 Sep 26 |
1,409.00000 -33.50 |
1,449.50 | 1,405.50 | 1,433.00 | 109,790 |
| 08 Sep 26 |
1,442.50000 -32.50 |
1,468.50 | 1,439.50 | 1,464.50 | 66,879 |
| 07 Sep 26 |
1,475.00000 +18.00 |
1,479.50 | 1,438.50 | 1,449.00 | 49,552 |
| 04 Sep 26 |
1,457.00000 -24.50 |
1,481.50 | 1,454.50 | 1,480.00 | 101,087 |
| 03 Sep 26 |
1,481.50000 -50.50 |
1,529.50 | 1,469.50 | 1,527.00 | 143,538 |
| 02 Sep 26 |
1,532.00000 -10.50 |
1,552.50 | 1,525.00 | 1,539.50 | 79,452 |
| 01 Sep 26 |
1,542.50000 -38.50 |
1,576.00 | 1,530.50 | 1,575.00 | 93,041 |
| 31 Aug 26 |
1,581.00000 -17.00 |
1,609.00 | 1,579.50 | 1,600.00 | 911,695 |
| 28 Aug 26 |
1,598.00000 +35.00 |
1,628.50 | 1,572.75 | 1,577.50 | 94,881 |
| 27 Aug 26 |
1,563.00000 +15.50 |
1,565.50 | 1,544.00 | 1,548.00 | 81,231 |
| 26 Aug 26 |
1,547.50000 -9.00 |
1,588.50 | 1,547.50 | 1,575.50 | 74,667 |
| 25 Aug 26 |
1,556.50000 -24.00 |
1,594.00 | 1,556.50 | 1,591.00 | 64,874 |
| 24 Aug 26 |
1,580.50000 +7.50 |
1,601.00 | 1,576.00 | 1,580.00 | 65,471 |
| 21 Aug 26 |
1,573.00000 +23.50 |
1,575.50 | 1,543.50 | 1,553.50 | 63,812 |
| 20 Aug 26 |
1,549.50000 -33.00 |
1,583.50 | 1,549.50 | 1,578.00 | 95,586 |
| 19 Aug 26 |
1,582.50000 +22.00 |
1,585.50 | 1,552.00 | 1,559.00 | 64,564 |
| 18 Aug 26 |
1,560.50000 +10.50 |
1,560.50 | 1,528.50 | 1,535.00 | 78,261 |
| 17 Aug 26 |
1,550.00000 -26.00 |
1,567.00 | 1,546.50 | 1,565.00 | 72,650 |
| 14 Aug 26 |
1,576.00000 -3.50 |
1,596.50 | 1,572.50 | 1,586.50 | 65,224 |
| 13 Aug 26 |
1,579.50000 -23.50 |
1,621.00 | 1,579.50 | 1,617.50 | 61,191 |
| 12 Aug 26 |
1,603.00000 -40.50 |
1,630.50 | 1,599.50 | 1,627.50 | 79,239 |
| 11 Aug 26 |
1,643.50000 -1.00 |
1,663.50 | 1,632.50 | 1,644.50 | 53,792 |
| 10 Aug 26 |
1,644.50000 +9.00 |
1,660.50 | 1,629.00 | 1,632.00 | 55,553 |
| 07 Aug 26 |
1,635.50000 +9.50 |
1,643.50 | 1,613.00 | 1,624.00 | 73,076 |
| 06 Aug 26 |
1,626.00000 +80.00 |
1,635.00 | 1,557.00 | 1,557.00 | 132,252 |
| 05 Aug 26 |
1,546.00000 -10.00 |
1,551.50 | 1,520.00 | 1,544.50 | 84,285 |
| 04 Aug 26 |
1,556.00000 -4.50 |
1,565.50 | 1,525.00 | 1,562.00 | 82,305 |
| 03 Aug 26 |
1,560.50000 +29.00 |
1,594.00 | 1,531.50 | 1,531.50 | 84,774 |
| 31 Jul 26 |
1,531.50000 -19.00 |
1,562.50 | 1,516.00 | 1,547.50 | 112,421 |
| 30 Jul 26 |
1,550.50000 +42.00 |
1,558.50 | 1,502.50 | 1,502.50 | 133,161 |
| 29 Jul 26 |
1,508.50000 -187.00 |
1,660.50 | 1,465.50 | 1,658.00 | 427,914 |
| 28 Jul 26 |
1,695.50000 +36.50 |
1,705.00 | 1,645.00 | 1,680.00 | 94,646 |
| 27 Jul 26 |
1,659.00000 +16.00 |
1,690.50 | 1,658.50 | 1,670.00 | 75,670 |
| 24 Jul 26 |
1,643.00000 +20.50 |
1,651.00 | 1,618.50 | 1,620.50 | 50,640 |
| 23 Jul 26 |
1,622.50000 -57.00 |
1,667.50 | 1,617.00 | 1,664.00 | 80,417 |
| 22 Jul 26 |
1,679.50000 -1.50 |
1,683.00 | 1,645.00 | 1,671.00 | 78,398 |
| 21 Jul 26 |
1,681.00000 +5.00 |
1,683.00 | 1,661.50 | 1,675.00 | 52,226 |
| 20 Jul 26 |
1,676.00000 -5.00 |
1,689.50 | 1,667.50 | 1,671.50 | 56,062 |
| 17 Jul 26 |
1,681.00000 -25.00 |
1,709.00 | 1,670.00 | 1,692.00 | 66,887 |
| 16 Jul 26 |
1,706.00000 +22.50 |
1,706.00 | 1,674.00 | 1,682.00 | 74,512 |
| 15 Jul 26 |
1,683.50000 +39.00 |
1,703.00 | 1,642.50 | 1,680.50 | 80,387 |
| 14 Jul 26 |
1,644.50000 -12.50 |
1,649.00 | 1,610.50 | 1,630.00 | 67,741 |
| 13 Jul 26 |
1,657.00000 +15.50 |
1,662.00 | 1,630.00 | 1,640.00 | 78,345 |
| 10 Jul 26 |
1,641.50000 +17.00 |
1,646.00 | 1,624.00 | 1,632.00 | 91,607 |
| 09 Jul 26 |
1,624.50000 +54.00 |
1,629.00 | 1,584.50 | 1,589.00 | 70,494 |
| 08 Jul 26 |
1,570.50000 -69.50 |
1,624.00 | 1,564.50 | 1,624.00 | 96,510 |
| 07 Jul 26 |
1,640.00000 +13.50 |
1,675.50 | 1,634.00 | 1,640.00 | 58,625 |
| 06 Jul 26 |
1,626.50000 -14.50 |
1,667.50 | 1,611.50 | 1,642.00 | 60,809 |
| 03 Jul 26 |
1,641.00000 -6.00 |
1,643.50 | 1,608.00 | 1,640.00 | 59,724 |
| 02 Jul 26 |
1,647.00000 +52.00 |
1,657.00 | 1,591.50 | 1,595.00 | 73,493 |
| 01 Jul 26 |
1,595.00000 -3.00 |
1,600.50 | 1,574.00 | 1,597.00 | 79,727 |
| 30 Jun 26 |
1,598.00000 -17.50 |
1,621.00 | 1,579.00 | 1,611.00 | 80,544 |
| 29 Jun 26 |
1,615.50000 -10.50 |
1,637.00 | 1,615.00 | 1,629.50 | 73,709 |
| 26 Jun 26 |
1,626.00000 +12.50 |
1,633.00 | 1,596.50 | 1,612.00 | 66,784 |
| 25 Jun 26 |
1,613.50000 -15.50 |
1,649.50 | 1,610.00 | 1,633.00 | 72,825 |
| 24 Jun 26 |
1,629.00000 +24.00 |
1,636.50 | 1,602.50 | 1,610.50 | 75,390 |
| 23 Jun 26 |
1,605.00000 -15.00 |
1,608.00 | 1,573.00 | 1,591.00 | 87,625 |
| 22 Jun 26 |
1,620.00000 -101.50 |
1,726.00 | 1,615.00 | 1,721.00 | 162,493 |
| 19 Jun 26 |
1,721.50000 -41.50 |
1,784.50 | 1,719.50 | 1,765.00 | 130,278 |
| 18 Jun 26 |
1,763.00000 +35.50 |
1,765.00 | 1,708.00 | 1,719.50 | 98,017 |
| 17 Jun 26 |
1,727.50000 -22.00 |
1,760.00 | 1,718.00 | 1,746.00 | 92,149 |
| 16 Jun 26 |
1,749.50000 +37.50 |
1,752.50 | 1,708.50 | 1,716.00 | 85,053 |
| 15 Jun 26 |
1,712.00000 +15.00 |
1,793.00 | 1,712.00 | 1,766.00 | 108,407 |
| 12 Jun 26 |
1,697.00000 +54.00 |
1,739.00 | 1,676.00 | 1,680.50 | 126,690 |
| 11 Jun 26 |
1,643.00000 +7.50 |
1,676.50 | 1,625.00 | 1,629.50 | 83,012 |
| 10 Jun 26 |
1,635.50000 -30.00 |
1,678.50 | 1,611.50 | 1,673.50 | 110,052 |
| 09 Jun 26 |
1,665.50000 +22.00 |
1,679.50 | 1,625.50 | 1,625.50 | 88,718 |
| 08 Jun 26 |
1,643.50000 +24.50 |
1,645.00 | 1,580.00 | 1,591.00 | 95,204 |
| 05 Jun 26 |
1,619.00000 +36.50 |
1,624.50 | 1,574.00 | 1,587.50 | 108,110 |
| 04 Jun 26 |
1,582.50000 +18.50 |
1,614.50 | 1,562.00 | 1,567.00 | 80,455 |
| 03 Jun 26 |
1,564.00000 -39.50 |
1,603.00 | 1,564.00 | 1,600.00 | 95,397 |
| 02 Jun 26 |
1,603.50000 -6.00 |
1,648.00 | 1,594.50 | 1,618.00 | 73,294 |
| 01 Jun 26 |
1,609.50000 -10.50 |
1,673.00 | 1,600.50 | 1,625.00 | 116,725 |
| 29 May 26 |
1,620.00000 -14.00 |
1,673.50 | 1,620.00 | 1,655.00 | 715,403 |
| 28 May 26 |
1,634.00000 +0.00 |
1,645.50 | 1,595.50 | 1,616.50 | 77,326 |
| 27 May 26 |
1,634.00000 +37.50 |
1,674.50 | 1,608.50 | 1,610.00 | 96,017 |
| 26 May 26 |
1,596.50000 -54.00 |
1,641.00 | 1,593.00 | 1,641.00 | 66,337 |
| 25 May 26 |
1,650.50000 +45.50 |
1,655.00 | 1,615.50 | 1,624.00 | 47,801 |
| 22 May 26 |
1,605.00000 -2.50 |
1,656.00 | 1,600.00 | 1,639.00 | 60,637 |
| 21 May 26 |
1,607.50000 -14.50 |
1,623.50 | 1,585.50 | 1,620.00 | 66,800 |
| 20 May 26 |
1,622.00000 +15.00 |
1,642.00 | 1,563.50 | 1,597.50 | 70,274 |
| 19 May 26 |
1,607.00000 +27.00 |
1,621.50 | 1,574.50 | 1,585.00 | 69,265 |
| 18 May 26 |
1,580.00000 +4.50 |
1,596.50 | 1,530.00 | 1,550.00 | 79,128 |
| 15 May 26 |
1,575.50000 -18.00 |
1,598.00 | 1,571.00 | 1,578.00 | 102,920 |
| 14 May 26 |
1,593.50000 +11.00 |
1,603.00 | 1,587.00 | 1,600.00 | 60,297 |
| 13 May 26 |
1,582.50000 +3.50 |
1,583.50 | 1,551.50 | 1,575.00 | 99,183 |
| 12 May 26 |
1,579.00000 -27.50 |
1,602.00 | 1,578.50 | 1,592.50 | 78,077 |
| 11 May 26 |
1,606.50000 -54.50 |
1,663.00 | 1,598.50 | 1,661.50 | 80,954 |
| 08 May 26 |
1,661.00000 -41.00 |
1,693.00 | 1,659.50 | 1,682.50 | 63,775 |
| 07 May 26 |
1,702.00000 +30.50 |
1,749.50 | 1,679.00 | 1,691.50 | 121,548 |
| 06 May 26 |
1,671.50000 +83.50 |
1,709.00 | 1,594.00 | 1,602.50 | 124,347 |
| 05 May 26 |
1,588.00000 -0.50 |
1,621.00 | 1,570.50 | 1,581.00 | 63,280 |
| 04 May 26 |
1,588.50000 -35.00 |
1,623.50 | 1,572.50 | 1,620.00 | 98,401 |
| 30 Apr 26 |
1,623.50000 +16.00 |
1,634.00 | 1,579.00 | 1,585.00 | 98,247 |
| 29 Apr 26 |
1,607.50000 -15.00 |
1,619.50 | 1,585.00 | 1,615.00 | 62,794 |
| 28 Apr 26 |
1,622.50000 -35.50 |
1,670.00 | 1,622.50 | 1,655.00 | 72,065 |
| 27 Apr 26 |
1,658.00000 +10.00 |
1,664.50 | 1,645.00 | 1,648.00 | 87,302 |
| 24 Apr 26 |
1,648.00000 -26.00 |
1,665.50 | 1,628.00 | 1,651.00 | 84,426 |
| 23 Apr 26 |
1,674.00000 +28.50 |
1,684.50 | 1,630.50 | 1,633.00 | 106,155 |
| 22 Apr 26 |
1,645.50000 -30.50 |
1,673.50 | 1,641.00 | 1,667.50 | 76,232 |
| 21 Apr 26 |
1,676.00000 -20.00 |
1,706.50 | 1,676.00 | 1,704.00 | 55,554 |
| 20 Apr 26 |
1,696.00000 -45.00 |
1,712.50 | 1,691.00 | 1,705.00 | 94,035 |
| 17 Apr 26 |
1,741.00000 +86.50 |
1,766.00 | 1,657.50 | 1,658.00 | 156,746 |
| 16 Apr 26 |
1,654.50000 +18.00 |
1,670.50 | 1,620.50 | 1,628.50 | 154,305 |
| 15 Apr 26 |
1,636.50000 -146.50 |
1,649.25 | 1,529.00 | 1,620.00 | 351,878 |
| 14 Apr 26 |
1,783.00000 +21.00 |
1,793.50 | 1,754.00 | 1,767.50 | 81,782 |
| 13 Apr 26 |
1,762.00000 +4.50 |
1,763.00 | 1,722.50 | 1,724.50 | 73,903 |
| 10 Apr 26 |
1,757.50000 +6.00 |
1,799.50 | 1,757.50 | 1,768.00 | 102,599 |
| 09 Apr 26 |
1,751.50000 -16.50 |
1,754.00 | 1,726.50 | 1,748.00 | 96,264 |
| 08 Apr 26 |
1,768.00000 +119.50 |
1,792.00 | 1,724.50 | 1,747.50 | 150,437 |
| 07 Apr 26 |
1,648.50000 -19.00 |
1,712.00 | 1,643.00 | 1,682.00 | 75,005 |
| 02 Apr 26 |
1,667.50000 -2.00 |
1,672.00 | 1,624.50 | 1,657.00 | 70,367 |
| 01 Apr 26 |
1,669.50000 +60.50 |
1,670.50 | 1,623.50 | 1,657.00 | 111,606 |
| 31 Mar 26 |
1,609.00000 -13.00 |
1,626.50 | 1,595.00 | 1,616.00 | 107,082 |
| 30 Mar 26 |
1,622.00000 +0.50 |
1,631.00 | 1,602.50 | 1,622.50 | 68,905 |
| 27 Mar 26 |
1,621.50000 -19.50 |
1,646.50 | 1,612.50 | 1,646.00 | 75,042 |
| 26 Mar 26 |
1,641.00000 -27.50 |
1,673.50 | 1,641.00 | 1,653.50 | 82,510 |
| 25 Mar 26 |
1,668.50000 +19.00 |
1,704.50 | 1,655.50 | 1,677.50 | 87,483 |
| 24 Mar 26 |
1,649.50000 +0.00 |
1,680.00 | 1,631.00 | 1,665.00 | 108,770 |
| 23 Mar 26 |
1,649.50000 -6.50 |
1,730.00 | 1,611.00 | 1,616.00 | 177,240 |
| 20 Mar 26 |
1,656.00000 -86.00 |
1,770.00 | 1,656.00 | 1,765.00 | 291,877 |
| 19 Mar 26 |
1,742.00000 -107.50 |
1,825.50 | 1,729.00 | 1,815.00 | 136,064 |
| 18 Mar 26 |
1,849.50000 +7.00 |
1,883.50 | 1,841.50 | 1,849.00 | 90,339 |
| 17 Mar 26 |
1,842.50000 -36.50 |
1,878.50 | 1,842.50 | 1,870.00 | 67,671 |
| 16 Mar 26 |
1,879.00000 +6.00 |
1,894.00 | 1,839.00 | 1,875.00 | 77,845 |
| 13 Mar 26 |
1,873.00000 -28.00 |
1,906.00 | 1,868.00 | 1,884.50 | 62,869 |
| 12 Mar 26 |
1,901.00000 -19.50 |
1,918.50 | 1,894.00 | 1,900.00 | 76,717 |
| 11 Mar 26 |
1,920.50000 -27.50 |
1,939.00 | 1,909.00 | 1,927.00 | 62,190 |
| 10 Mar 26 |
1,948.00000 +44.00 |
1,974.00 | 1,942.00 | 1,961.00 | 86,036 |
| 09 Mar 26 |
1,904.00000 -1.50 |
1,913.00 | 1,844.50 | 1,857.50 | 90,443 |
| 06 Mar 26 |
1,905.50000 +6.00 |
1,929.50 | 1,873.00 | 1,915.00 | 92,566 |
| 05 Mar 26 |
1,899.50000 -30.50 |
1,942.00 | 1,894.00 | 1,900.50 | 75,702 |
| 04 Mar 26 |
1,930.00000 +32.50 |
1,934.00 | 1,884.00 | 1,920.00 | 57,537 |
| 03 Mar 26 |
1,897.50000 -69.50 |
1,960.00 | 1,883.50 | 1,950.00 | 93,494 |
| 02 Mar 26 |
1,967.00000 -82.00 |
2,005.00 | 1,963.00 | 1,992.00 | 78,303 |
| 27 Feb 26 |
2,049.00000 -11.00 |
2,064.00 | 2,036.00 | 2,055.00 | 83,019 |
| 26 Feb 26 |
2,060.00000 -2.00 |
2,080.00 | 2,048.00 | 2,055.00 | 42,240 |
| 25 Feb 26 |
2,062.00000 -18.00 |
2,099.00 | 2,040.00 | 2,088.00 | 61,049 |
| 24 Feb 26 |
2,080.00000 -26.00 |
2,122.00 | 2,080.00 | 2,100.00 | 42,575 |
| 23 Feb 26 |
2,106.00000 -6.00 |
2,142.00 | 2,087.00 | 2,104.00 | 56,961 |
| 20 Feb 26 |
2,112.00000 +73.00 |
2,128.00 | 2,062.00 | 2,067.00 | 68,857 |
| 19 Feb 26 |
2,039.00000 -30.00 |
2,073.00 | 2,023.00 | 2,058.00 | 50,051 |
| 18 Feb 26 |
2,069.00000 -3.00 |
2,082.00 | 2,032.00 | 2,072.00 | 56,102 |
| 17 Feb 26 |
2,072.00000 -8.00 |
2,115.00 | 2,061.00 | 2,075.00 | 43,325 |
| 16 Feb 26 |
2,080.00000 -67.00 |
2,150.00 | 2,077.00 | 2,135.00 | 35,766 |
| 13 Feb 26 |
2,147.00000 -27.00 |
2,170.00 | 2,124.00 | 2,166.00 | 67,806 |
| 12 Feb 26 |
2,174.00000 +54.00 |
2,203.00 | 2,131.00 | 2,165.00 | 80,726 |
| 11 Feb 26 |
2,120.00000 -4.00 |
2,140.00 | 2,102.00 | 2,115.00 | 55,669 |
| 10 Feb 26 |
2,124.00000 +52.00 |
2,144.00 | 2,104.00 | 2,113.00 | 61,064 |
| 09 Feb 26 |
2,072.00000 +17.00 |
2,077.00 | 2,047.00 | 2,055.00 | 51,916 |
| 06 Feb 26 |
2,055.00000 +6.00 |
2,063.00 | 2,001.00 | 2,030.00 | 49,287 |
| 05 Feb 26 |
2,049.00000 +14.00 |
2,060.00 | 2,007.00 | 2,049.00 | 54,119 |
| 04 Feb 26 |
2,035.00000 +33.00 |
2,045.00 | 2,001.00 | 2,004.00 | 49,373 |
| 03 Feb 26 |
2,002.00000 -30.00 |
2,049.00 | 1,992.50 | 2,042.00 | 63,064 |
| 02 Feb 26 |
2,032.00000 +3.00 |
2,056.00 | 2,023.00 | 2,033.00 | 58,144 |
| 30 Jan 26 |
2,029.00000 +2.00 |
2,045.00 | 2,025.00 | 2,039.00 | 75,846 |
| 29 Jan 26 |
2,027.00000 -23.00 |
2,070.00 | 2,020.00 | 2,066.00 | 59,281 |
| 28 Jan 26 |
2,050.00000 -80.00 |
2,124.00 | 2,050.00 | 2,106.00 | 96,471 |
| 27 Jan 26 |
2,130.00000 -10.00 |
2,147.00 | 2,119.00 | 2,145.00 | 55,546 |
| 26 Jan 26 |
2,140.00000 +10.00 |
2,159.00 | 2,129.00 | 2,140.00 | 42,597 |
| 23 Jan 26 |
2,130.00000 -1.00 |
2,135.00 | 2,102.00 | 2,110.00 | 56,270 |
| 22 Jan 26 |
2,131.00000 +33.00 |
2,153.00 | 2,114.00 | 2,150.00 | 60,118 |
| 21 Jan 26 |
2,098.00000 +10.00 |
2,124.00 | 2,075.00 | 2,093.00 | 59,699 |
| 20 Jan 26 |
2,088.00000 -25.00 |
2,101.00 | 2,056.00 | 2,100.00 | 73,817 |
| 19 Jan 26 |
2,113.00000 -77.00 |
2,148.00 | 2,105.00 | 2,142.00 | 68,305 |
| 16 Jan 26 |
2,190.00000 -46.00 |
2,245.00 | 2,190.00 | 2,236.00 | 71,036 |
| 15 Jan 26 |
2,236.00000 -4.00 |
2,300.00 | 2,221.00 | 2,285.00 | 80,088 |
| 14 Jan 26 |
2,240.00000 +2.00 |
2,290.00 | 2,231.00 | 2,243.00 | 89,690 |
| 13 Jan 26 |
2,238.00000 +20.00 |
2,262.00 | 2,210.00 | 2,210.00 | 52,478 |
| 12 Jan 26 |
2,218.00000 +1.00 |
2,242.00 | 2,209.00 | 2,224.00 | 43,616 |
| 09 Jan 26 |
2,217.00000 +80.00 |
2,232.00 | 2,146.00 | 2,150.00 | 92,239 |
| 08 Jan 26 |
2,137.00000 +36.00 |
2,157.00 | 2,084.00 | 2,084.00 | 53,757 |
| 07 Jan 26 |
2,101.00000 -41.00 |
2,156.00 | 2,060.00 | 2,156.00 | 64,004 |
| 06 Jan 26 |
2,142.00000 +29.00 |
2,151.00 | 2,076.00 | 2,100.00 | 56,324 |
| 05 Jan 26 |
2,113.00000 +9.00 |
2,143.00 | 2,089.00 | 2,110.00 | 51,605 |
| 02 Jan 26 |
2,104.00000 -18.00 |
2,143.00 | 2,098.00 | 2,115.00 | 42,020 |
| 31 Dec 25 |
2,122.00000 +0.00 |
2,127.00 | 2,117.00 | 2,120.00 | 17,158 |
| 30 Dec 25 |
2,122.00000 +21.00 |
2,130.00 | 2,090.00 | 2,092.00 | 33,401 |
| 29 Dec 25 |
2,101.00000 +6.00 |
2,110.00 | 2,087.00 | 2,095.00 | 32,412 |
| 24 Dec 25 |
2,095.00000 +13.00 |
2,099.00 | 2,078.00 | 2,078.00 | 8,205 |
| 23 Dec 25 |
2,082.00000 -25.00 |
2,108.00 | 2,080.00 | 2,099.00 | 36,531 |
| 22 Dec 25 |
2,107.00000 +5.00 |
2,117.00 | 2,093.00 | 2,095.00 | 36,040 |
| 19 Dec 25 |
2,102.00000 -42.00 |
2,141.00 | 2,100.00 | 2,119.00 | 96,871 |
| 18 Dec 25 |
2,144.00000 +28.00 |
2,151.00 | 2,101.00 | 2,114.00 | 61,859 |
| 17 Dec 25 |
2,116.00000 -43.00 |
2,152.00 | 2,106.00 | 2,152.00 | 52,814 |
| 16 Dec 25 |
2,159.00000 +7.00 |
2,168.00 | 2,127.00 | 2,140.00 | 58,282 |
| 15 Dec 25 |
2,152.00000 +18.00 |
2,190.00 | 2,138.00 | 2,142.00 | 54,147 |
| 12 Dec 25 |
2,134.00000 +3.00 |
2,148.00 | 2,114.00 | 2,131.00 | 53,226 |
| 11 Dec 25 |
2,131.00000 +2.00 |
2,149.00 | 2,118.00 | 2,131.00 | 48,225 |
| 10 Dec 25 |
2,129.00000 +10.00 |
2,130.00 | 2,087.00 | 2,113.00 | 61,547 |
| 09 Dec 25 |
2,119.00000 -13.00 |
2,136.00 | 2,115.00 | 2,126.00 | 53,803 |
| 08 Dec 25 |
2,132.00000 -33.00 |
2,157.00 | 2,126.00 | 2,147.00 | 67,158 |
| 05 Dec 25 |
2,165.00000 +44.00 |
2,172.00 | 2,113.00 | 2,128.00 | 79,757 |
| 04 Dec 25 |
2,121.00000 +17.00 |
2,131.00 | 2,101.00 | 2,107.00 | 58,558 |
| 03 Dec 25 |
2,104.00000 -14.00 |
2,126.00 | 2,086.00 | 2,100.00 | 43,942 |
| 02 Dec 25 |
2,118.00000 -29.00 |
2,148.00 | 2,118.00 | 2,140.00 | 41,920 |
| 01 Dec 25 |
2,147.00000 +47.00 |
2,150.00 | 2,091.00 | 2,095.00 | 50,002 |
| 28 Nov 25 |
2,100.00000 -13.00 |
2,123.00 | 2,100.00 | 2,108.00 | 53,681 |
| 27 Nov 25 |
2,113.00000 -38.00 |
2,147.00 | 2,106.00 | 2,145.00 | 26,022 |
| 26 Nov 25 |
2,151.00000 +25.00 |
2,156.00 | 2,128.00 | 2,143.00 | 44,895 |
| 25 Nov 25 |
2,126.00000 +16.00 |
2,134.00 | 2,091.00 | 2,116.00 | 38,832 |
| 24 Nov 25 |
2,110.00000 -14.00 |
2,152.00 | 2,108.00 | 2,147.00 | 80,470 |
| 21 Nov 25 |
2,124.00000 +16.00 |
2,136.00 | 2,077.00 | 2,089.00 | 48,904 |
| 20 Nov 25 |
2,108.00000 -2.00 |
2,155.00 | 2,085.00 | 2,137.00 | 40,686 |
| 19 Nov 25 |
2,110.00000 +30.00 |
2,123.00 | 2,068.00 | 2,084.00 | 45,677 |
| 18 Nov 25 |
2,080.00000 -45.00 |
2,110.00 | 2,060.00 | 2,110.00 | 53,725 |
| 17 Nov 25 |
2,125.00000 -31.00 |
2,167.00 | 2,125.00 | 2,157.00 | 36,322 |
| 14 Nov 25 |
2,156.00000 -8.00 |
2,179.00 | 2,123.00 | 2,160.00 | 44,805 |
| 13 Nov 25 |
2,164.00000 -36.00 |
2,238.00 | 2,164.00 | 2,210.00 | 55,423 |
| 12 Nov 25 |
2,200.00000 +37.00 |
2,211.00 | 2,173.00 | 2,178.00 | 65,805 |
| 11 Nov 25 |
2,163.00000 +77.00 |
2,176.00 | 2,103.00 | 2,105.00 | 45,689 |
| 10 Nov 25 |
2,086.00000 +28.00 |
2,104.00 | 2,078.00 | 2,091.00 | 46,463 |
| 07 Nov 25 |
2,058.00000 +15.00 |
2,084.00 | 2,044.00 | 2,050.00 | 45,838 |
| 06 Nov 25 |
2,043.00000 -55.00 |
2,101.00 | 2,043.00 | 2,090.00 | 42,303 |
| 05 Nov 25 |
2,098.00000 +14.00 |
2,113.00 | 2,050.00 | 2,050.00 | 41,110 |
| 04 Nov 25 |
2,084.00000 -32.00 |
2,090.00 | 2,046.00 | 2,074.00 | 49,133 |
| 03 Nov 25 |
2,116.00000 -33.00 |
2,151.00 | 2,112.00 | 2,143.00 | 46,174 |
| 31 Oct 25 |
2,149.00000 -29.00 |
2,177.00 | 2,136.00 | 2,172.00 | 48,183 |
| 30 Oct 25 |
2,178.00000 -4.00 |
2,202.00 | 2,164.00 | 2,165.00 | 42,718 |
| 29 Oct 25 |
2,182.00000 -19.00 |
2,204.00 | 2,163.00 | 2,185.00 | 38,641 |
| 28 Oct 25 |
2,201.00000 -6.00 |
2,217.00 | 2,182.00 | 2,195.00 | 40,795 |
| 27 Oct 25 |
2,207.00000 +13.00 |
2,207.00 | 2,176.00 | 2,200.00 | 39,175 |
| 24 Oct 25 |
2,194.00000 +0.00 |
2,225.00 | 2,175.00 | 2,200.00 | 40,923 |
| 23 Oct 25 |
2,194.00000 -5.00 |
2,247.00 | 2,190.00 | 2,204.00 | 52,753 |
| 22 Oct 25 |
2,199.00000 -51.00 |
2,220.00 | 2,138.00 | 2,183.00 | 118,070 |
| 21 Oct 25 |
2,250.00000 +32.00 |
2,268.00 | 2,207.00 | 2,222.00 | 93,500 |
| 20 Oct 25 |
2,218.00000 +27.00 |
2,239.00 | 2,194.00 | 2,212.00 | 57,505 |
| 17 Oct 25 |
2,191.00000 +29.00 |
2,202.00 | 2,146.00 | 2,155.00 | 57,737 |
| 16 Oct 25 |
2,162.00000 -13.00 |
2,184.00 | 2,148.00 | 2,168.00 | 56,692 |
| 15 Oct 25 |
2,175.00000 +149.00 |
2,191.00 | 2,121.00 | 2,146.00 | 103,407 |
| 14 Oct 25 |
2,026.00000 -16.00 |
2,039.00 | 2,014.00 | 2,034.00 | 53,068 |
| 13 Oct 25 |
2,042.00000 +7.00 |
2,089.00 | 2,026.00 | 2,055.00 | 65,359 |
| 10 Oct 25 |
2,035.00000 -62.00 |
2,127.00 | 2,032.00 | 2,109.00 | 90,316 |
| 09 Oct 25 |
2,097.00000 -58.00 |
2,187.00 | 2,097.00 | 2,172.00 | 58,909 |
| 08 Oct 25 |
2,155.00000 +40.00 |
2,166.00 | 2,104.00 | 2,115.00 | 38,748 |
| 07 Oct 25 |
2,115.00000 +7.00 |
2,121.00 | 2,083.00 | 2,095.00 | 53,143 |
| 06 Oct 25 |
2,108.00000 -53.00 |
2,165.00 | 2,095.00 | 2,165.00 | 48,489 |
| 03 Oct 25 |
2,161.00000 +16.00 |
2,161.00 | 2,126.00 | 2,156.00 | 48,132 |
| 02 Oct 25 |
2,145.00000 +57.00 |
2,157.00 | 2,099.00 | 2,100.00 | 54,949 |
| 01 Oct 25 |
2,088.00000 +5.00 |
2,095.00 | 2,065.00 | 2,080.00 | 56,722 |
| 30 Sep 25 |
2,083.00000 -36.00 |
2,115.00 | 2,058.00 | 2,106.00 | 71,177 |
| 29 Sep 25 |
2,119.00000 +50.00 |
2,123.00 | 2,068.00 | 2,084.00 | 48,546 |
| 26 Sep 25 |
2,069.00000 +7.00 |
2,097.00 | 2,057.00 | 2,073.00 | 44,857 |
| 25 Sep 25 |
2,062.00000 -4.00 |
2,081.00 | 2,043.00 | 2,058.00 | 46,434 |
| 24 Sep 25 |
2,066.00000 -67.00 |
2,124.00 | 2,057.00 | 2,123.00 | 59,569 |
| 23 Sep 25 |
2,133.00000 +19.00 |
2,178.00 | 2,115.00 | 2,125.00 | 55,335 |
| 22 Sep 25 |
2,114.00000 -15.00 |
2,137.00 | 2,103.00 | 2,129.00 | 35,655 |
| 19 Sep 25 |
2,129.00000 -16.00 |
2,164.00 | 2,120.00 | 2,133.00 | 102,041 |
| 18 Sep 25 |
2,145.00000 +24.00 |
2,178.00 | 2,124.00 | 2,126.00 | 55,191 |
| 17 Sep 25 |
2,121.00000 +2.00 |
2,134.00 | 2,104.00 | 2,129.00 | 42,094 |
| 16 Sep 25 |
2,119.00000 -2.00 |
2,169.00 | 2,114.00 | 2,119.00 | 57,056 |
| 15 Sep 25 |
2,121.00000 +31.00 |
2,126.00 | 2,096.00 | 2,100.00 | 37,297 |
| 12 Sep 25 |
2,090.00000 -20.00 |
2,121.00 | 2,067.00 | 2,109.00 | 46,870 |
| 11 Sep 25 |
2,110.00000 +17.00 |
2,116.00 | 2,086.00 | 2,094.00 | 45,238 |
| 10 Sep 25 |
2,093.00000 -2.00 |
2,118.50 | 2,072.00 | 2,091.00 | 42,498 |
| 09 Sep 25 |
2,095.00000 +51.00 |
2,113.00 | 2,044.00 | 2,044.00 | 65,032 |
| 08 Sep 25 |
2,044.00000 +5.00 |
2,053.00 | 2,026.00 | 2,044.00 | 29,734 |
| 05 Sep 25 |
2,039.00000 +20.00 |
2,050.00 | 1,998.00 | 2,031.00 | 60,934 |
| 04 Sep 25 |
2,019.00000 -28.00 |
2,067.00 | 2,003.00 | 2,050.00 | 52,876 |
| 03 Sep 25 |
2,047.00000 +7.00 |
2,074.00 | 2,042.00 | 2,052.00 | 50,988 |
| 02 Sep 25 |
2,040.00000 -23.00 |
2,076.00 | 2,022.00 | 2,056.00 | 65,657 |
| 01 Sep 25 |
2,063.00000 -28.00 |
2,105.00 | 2,062.00 | 2,095.00 | 41,466 |
| 29 Aug 25 |
2,091.00000 -34.00 |
2,130.00 | 2,091.00 | 2,120.00 | 40,577 |
| 28 Aug 25 |
2,125.00000 +6.00 |
2,182.00 | 2,117.00 | 2,123.00 | 60,619 |
| 27 Aug 25 |
2,119.00000 +47.00 |
2,145.00 | 2,074.00 | 2,075.00 | 55,332 |
| 26 Aug 25 |
2,072.00000 -9.00 |
2,101.00 | 2,064.00 | 2,066.00 | 76,834 |
| 25 Aug 25 |
2,081.00000 -14.00 |
2,103.00 | 2,074.00 | 2,093.00 | 34,082 |
| 22 Aug 25 |
2,095.00000 +25.00 |
2,102.00 | 2,060.00 | 2,060.00 | 44,408 |
| 21 Aug 25 |
2,070.00000 -33.00 |
2,097.00 | 2,062.00 | 2,091.00 | 43,992 |
| 20 Aug 25 |
2,103.00000 -3.00 |
2,113.00 | 2,082.00 | 2,090.00 | 42,810 |
| 19 Aug 25 |
2,106.00000 +33.00 |
2,119.00 | 2,071.00 | 2,072.00 | 46,086 |
| 18 Aug 25 |
2,073.00000 +8.00 |
2,073.00 | 2,050.00 | 2,065.00 | 46,005 |
| 15 Aug 25 |
2,065.00000 -14.00 |
2,088.00 | 2,058.00 | 2,079.00 | 53,293 |
| 14 Aug 25 |
2,079.00000 +4.00 |
2,089.00 | 2,062.00 | 2,072.00 | 44,991 |
| 13 Aug 25 |
2,075.00000 +29.00 |
2,079.00 | 2,051.00 | 2,057.00 | 47,409 |
| 12 Aug 25 |
2,046.00000 +9.00 |
2,063.00 | 2,008.00 | 2,053.00 | 68,324 |
| 11 Aug 25 |
2,037.00000 -77.00 |
2,125.00 | 2,029.00 | 2,123.00 | 77,713 |
| 08 Aug 25 |
2,114.00000 -8.00 |
2,128.00 | 2,097.00 | 2,122.00 | 34,434 |
| 07 Aug 25 |
2,122.00000 +9.00 |
2,156.00 | 2,116.00 | 2,121.00 | 52,339 |
| 06 Aug 25 |
2,113.00000 +18.00 |
2,126.00 | 2,101.00 | 2,110.00 | 43,963 |
| 05 Aug 25 |
2,095.00000 -2.00 |
2,111.00 | 2,082.00 | 2,107.00 | 56,161 |
| 04 Aug 25 |
2,097.00000 +19.00 |
2,101.00 | 2,061.00 | 2,076.00 | 58,494 |
| 01 Aug 25 |
2,078.00000 -73.00 |
2,141.00 | 2,063.00 | 2,134.00 | 109,594 |
| 31 Jul 25 |
2,151.00000 -119.00 |
2,266.00 | 2,147.00 | 2,250.00 | 111,252 |
| 30 Jul 25 |
2,270.00000 -108.00 |
2,359.00 | 2,249.00 | 2,324.00 | 95,274 |
| 29 Jul 25 |
2,378.00000 -10.00 |
2,417.00 | 2,367.00 | 2,392.00 | 38,398 |
| 28 Jul 25 |
2,388.00000 +3.00 |
2,421.00 | 2,376.00 | 2,410.00 | 34,902 |
| 25 Jul 25 |
2,385.00000 +38.00 |
2,412.00 | 2,335.00 | 2,340.00 | 50,518 |
| 24 Jul 25 |
2,347.00000 -7.00 |
2,379.00 | 2,330.00 | 2,379.00 | 41,602 |
| 23 Jul 25 |
2,354.00000 +53.00 |
2,360.00 | 2,330.00 | 2,341.00 | 55,533 |
| 22 Jul 25 |
2,301.00000 -28.00 |
2,333.00 | 2,297.00 | 2,322.00 | 38,479 |
| 21 Jul 25 |
2,329.00000 -38.00 |
2,375.00 | 2,308.00 | 2,363.00 | 42,272 |
| 18 Jul 25 |
2,367.00000 -27.00 |
2,416.00 | 2,358.00 | 2,400.00 | 39,920 |
| 17 Jul 25 |
2,394.00000 -26.00 |
2,434.00 | 2,385.00 | 2,429.00 | 49,690 |
| 16 Jul 25 |
2,420.00000 +23.00 |
2,446.00 | 2,385.00 | 2,390.00 | 45,512 |
| 15 Jul 25 |
2,397.00000 -12.00 |
2,428.00 | 2,393.00 | 2,411.00 | 28,091 |
| 14 Jul 25 |
2,409.00000 -27.00 |
2,409.00 | 2,356.00 | 2,396.00 | 42,203 |
| 11 Jul 25 |
2,436.00000 -38.00 |
2,462.00 | 2,419.00 | 2,461.00 | 42,017 |
| 10 Jul 25 |
2,474.00000 +40.00 |
2,482.00 | 2,439.00 | 2,447.00 | 51,114 |
| 09 Jul 25 |
2,434.00000 +30.00 |
2,439.00 | 2,380.00 | 2,403.00 | 59,682 |
| 08 Jul 25 |
2,404.00000 +4.00 |
2,404.00 | 2,362.00 | 2,400.00 | 48,006 |
| 07 Jul 25 |
2,400.00000 +58.00 |
2,404.00 | 2,344.00 | 2,350.00 | 37,323 |
| 04 Jul 25 |
2,342.00000 -9.00 |
2,351.00 | 2,322.00 | 2,340.00 | 41,987 |
| 03 Jul 25 |
2,351.00000 +30.00 |
2,354.00 | 2,300.50 | 2,333.00 | 50,653 |
| 02 Jul 25 |
2,321.00000 +7.00 |
2,367.00 | 2,304.00 | 2,330.00 | 56,328 |
| 01 Jul 25 |
2,314.00000 +15.00 |
2,318.00 | 2,280.00 | 2,286.00 | 36,279 |
| 30 Jun 25 |
2,299.00000 +24.00 |
2,328.00 | 2,275.00 | 2,284.00 | 57,662 |
| 27 Jun 25 |
2,275.00000 +41.00 |
2,275.00 | 2,245.00 | 2,250.00 | 51,258 |
| 26 Jun 25 |
2,234.00000 -32.00 |
2,285.00 | 2,226.00 | 2,271.00 | 41,442 |
| 25 Jun 25 |
2,266.00000 -10.00 |
2,291.00 | 2,260.00 | 2,276.00 | 47,128 |
| 24 Jun 25 |
2,276.00000 +12.00 |
2,331.00 | 2,261.00 | 2,326.00 | 74,556 |
| 23 Jun 25 |
2,264.00000 +7.00 |
2,285.00 | 2,230.00 | 2,235.00 | 36,404 |
| 20 Jun 25 |
2,257.00000 +31.00 |
2,262.00 | 2,224.00 | 2,240.00 | 115,577 |
| 19 Jun 25 |
2,226.00000 -55.00 |
2,258.00 | 2,224.00 | 2,250.00 | 50,065 |
| 18 Jun 25 |
2,281.00000 -13.00 |
2,297.00 | 2,263.00 | 2,283.00 | 48,399 |
| 17 Jun 25 |
2,294.00000 -12.00 |
2,307.00 | 2,278.00 | 2,280.00 | 38,504 |
| 16 Jun 25 |
2,306.00000 +11.00 |
2,320.00 | 2,289.00 | 2,293.00 | 47,769 |
| 13 Jun 25 |
2,295.00000 -40.00 |
2,299.00 | 2,280.00 | 2,285.00 | 64,772 |
| 12 Jun 25 |
2,335.00000 -25.00 |
2,343.00 | 2,303.00 | 2,336.00 | 42,282 |
| 11 Jun 25 |
2,360.00000 +13.00 |
2,392.00 | 2,341.00 | 2,341.00 | 71,467 |
| 10 Jun 25 |
2,347.00000 +22.00 |
2,358.00 | 2,315.00 | 2,318.00 | 51,245 |
| 09 Jun 25 |
2,325.00000 +5.00 |
2,330.00 | 2,303.00 | 2,315.00 | 54,634 |
| 06 Jun 25 |
2,320.00000 -20.00 |
2,328.00 | 2,305.00 | 2,317.00 | 52,633 |
| 05 Jun 25 |
2,340.00000 -42.00 |
2,392.00 | 2,325.00 | 2,385.00 | 66,956 |
| 04 Jun 25 |
2,382.00000 +0.00 |
2,411.00 | 2,372.00 | 2,395.00 | 52,549 |
| 03 Jun 25 |
2,382.00000 -13.00 |
2,406.00 | 2,354.00 | 2,403.00 | 72,692 |
| 02 Jun 25 |
2,395.00000 -33.00 |
2,400.00 | 2,359.00 | 2,392.00 | 50,068 |
| 30 May 25 |
2,428.00000 +45.00 |
2,433.00 | 2,376.00 | 2,383.00 | 100,742 |
| 29 May 25 |
2,383.00000 +2.00 |
2,446.00 | 2,380.00 | 2,429.00 | 44,677 |
| 28 May 25 |
2,381.00000 -3.00 |
2,407.00 | 2,377.00 | 2,386.00 | 68,415 |
| 27 May 25 |
2,384.00000 -5.00 |
2,406.00 | 2,370.00 | 2,379.00 | 52,423 |
| 26 May 25 |
2,389.00000 +16.00 |
2,410.00 | 2,375.00 | 2,405.00 | 38,747 |
| 23 May 25 |
2,373.00000 -64.00 |
2,437.00 | 2,316.00 | 2,428.00 | 95,821 |
| 22 May 25 |
2,437.00000 -59.00 |
2,488.00 | 2,406.00 | 2,478.00 | 76,789 |
| 21 May 25 |
2,496.00000 -54.00 |
2,545.00 | 2,481.00 | 2,531.00 | 68,812 |
| 20 May 25 |
2,550.00000 -9.00 |
2,565.00 | 2,519.00 | 2,564.00 | 39,309 |
| 19 May 25 |
2,559.00000 -25.00 |
2,573.00 | 2,513.00 | 2,566.00 | 49,121 |
| 16 May 25 |
2,584.00000 +17.00 |
2,606.00 | 2,563.00 | 2,575.00 | 63,454 |
| 15 May 25 |
2,567.00000 -9.00 |
2,571.00 | 2,535.00 | 2,568.00 | 45,333 |
| 14 May 25 |
2,576.00000 -20.00 |
2,603.00 | 2,547.00 | 2,603.00 | 60,813 |
| 13 May 25 |
2,596.00000 +57.00 |
2,596.00 | 2,540.00 | 2,551.00 | 72,237 |
| 12 May 25 |
2,539.00000 +86.00 |
2,574.00 | 2,489.00 | 2,490.00 | 71,330 |
| 09 May 25 |
2,453.00000 +8.00 |
2,476.00 | 2,446.00 | 2,461.00 | 53,347 |
| 08 May 25 |
2,445.00000 +32.00 |
2,466.00 | 2,420.00 | 2,437.00 | 66,116 |
| 07 May 25 |
2,413.00000 -27.00 |
2,442.00 | 2,404.00 | 2,438.00 | 54,512 |
| 06 May 25 |
2,440.00000 -27.00 |
2,468.00 | 2,410.00 | 2,463.00 | 50,459 |
| 05 May 25 |
2,467.00000 +15.00 |
2,470.00 | 2,426.00 | 2,440.00 | 43,655 |
| 02 May 25 |
2,452.00000 +61.00 |
2,460.00 | 2,381.00 | 2,400.00 | 88,081 |
| 30 Apr 25 |
2,391.00000 +5.00 |
2,397.00 | 2,359.00 | 2,394.00 | 90,402 |
| 29 Apr 25 |
2,386.00000 -9.00 |
2,422.00 | 2,378.00 | 2,404.00 | 51,938 |
| 28 Apr 25 |
2,395.00000 +14.00 |
2,407.00 | 2,381.00 | 2,385.00 | 50,049 |
| 25 Apr 25 |
2,381.00000 -4.00 |
2,423.00 | 2,370.00 | 2,411.00 | 61,085 |
| 24 Apr 25 |
2,385.00000 +27.00 |
2,393.00 | 2,331.00 | 2,363.00 | 47,340 |
| 23 Apr 25 |
2,358.00000 +52.00 |
2,404.00 | 2,307.00 | 2,322.00 | 88,805 |
| 22 Apr 25 |
2,306.00000 +19.00 |
2,310.00 | 2,235.00 | 2,306.00 | 64,050 |
| 17 Apr 25 |
2,287.00000 -76.00 |
2,346.00 | 2,264.00 | 2,279.00 | 105,292 |
| 16 Apr 25 |
2,363.00000 +8.00 |
2,368.00 | 2,299.00 | 2,336.00 | 63,564 |
| 15 Apr 25 |
2,355.00000 +5.00 |
2,355.00 | 2,291.00 | 2,300.00 | 79,022 |
| 14 Apr 25 |
2,350.00000 +63.00 |
2,355.00 | 2,310.00 | 2,324.00 | 73,879 |
| 11 Apr 25 |
2,287.00000 -1.00 |
2,324.00 | 2,248.00 | 2,315.00 | 62,531 |
| 10 Apr 25 |
2,288.00000 +66.00 |
2,380.00 | 2,274.00 | 2,362.00 | 102,706 |
| 09 Apr 25 |
2,222.00000 -18.00 |
2,255.00 | 2,162.00 | 2,171.00 | 105,796 |
| 08 Apr 25 |
2,240.00000 +105.00 |
2,267.00 | 2,151.00 | 2,185.00 | 128,635 |
| 07 Apr 25 |
2,135.00000 -138.00 |
2,277.00 | 2,097.00 | 2,135.00 | 200,686 |
| 04 Apr 25 |
2,273.00000 -66.00 |
2,343.00 | 2,238.00 | 2,334.00 | 155,101 |
| 03 Apr 25 |
2,339.00000 -85.00 |
2,376.00 | 2,321.00 | 2,370.00 | 100,729 |
| 02 Apr 25 |
2,424.00000 -1.00 |
2,444.00 | 2,411.00 | 2,430.00 | 52,601 |
| 01 Apr 25 |
2,425.00000 +14.00 |
2,434.00 | 2,404.00 | 2,426.00 | 57,555 |
| 31 Mar 25 |
2,411.00000 -25.00 |
2,432.00 | 2,392.00 | 2,410.00 | 71,333 |
| 28 Mar 25 |
2,436.00000 -38.00 |
2,470.00 | 2,413.00 | 2,460.00 | 66,544 |
| 27 Mar 25 |
2,474.00000 +2.00 |
2,479.00 | 2,443.00 | 2,458.00 | 53,446 |
| 26 Mar 25 |
2,472.00000 -40.00 |
2,525.00 | 2,462.00 | 2,525.00 | 53,148 |
| 25 Mar 25 |
2,512.00000 +14.00 |
2,512.00 | 2,475.00 | 2,499.00 | 40,431 |
| 24 Mar 25 |
2,498.00000 -15.00 |
2,540.00 | 2,473.00 | 2,530.00 | 65,148 |
| 21 Mar 25 |
2,513.00000 +5.00 |
2,513.00 | 2,475.00 | 2,500.00 | 140,223 |
| 20 Mar 25 |
2,508.00000 +20.00 |
2,521.00 | 2,478.00 | 2,488.00 | 64,699 |
| 19 Mar 25 |
2,488.00000 +42.00 |
2,500.00 | 2,432.00 | 2,435.00 | 53,749 |
| 18 Mar 25 |
2,446.00000 -40.00 |
2,492.00 | 2,437.00 | 2,483.00 | 79,617 |
| 17 Mar 25 |
2,486.00000 -23.00 |
2,514.00 | 2,467.00 | 2,509.00 | 61,384 |
| 14 Mar 25 |
2,509.00000 +35.00 |
2,541.00 | 2,465.00 | 2,476.00 | 60,810 |
| 13 Mar 25 |
2,474.00000 -29.00 |
2,528.00 | 2,455.00 | 2,482.00 | 79,678 |
| 12 Mar 25 |
2,503.00000 +30.00 |
2,546.00 | 2,469.00 | 2,498.00 | 79,474 |
| 11 Mar 25 |
2,473.00000 -22.00 |
2,527.00 | 2,454.00 | 2,500.00 | 84,863 |
| 10 Mar 25 |
2,495.00000 -29.00 |
2,548.00 | 2,478.00 | 2,542.00 | 87,553 |
| 07 Mar 25 |
2,524.00000 -64.00 |
2,565.00 | 2,505.00 | 2,560.00 | 103,291 |
| 06 Mar 25 |
2,588.00000 -84.00 |
2,691.00 | 2,574.00 | 2,690.00 | 115,129 |
| 05 Mar 25 |
2,672.00000 -10.00 |
2,727.00 | 2,657.00 | 2,713.00 | 74,961 |
| 04 Mar 25 |
2,682.00000 -53.00 |
2,710.00 | 2,658.00 | 2,709.00 | 89,145 |
| 03 Mar 25 |
2,735.00000 -2.00 |
2,758.00 | 2,706.00 | 2,735.00 | 64,174 |
| 28 Feb 25 |
2,737.00000 +23.00 |
2,737.00 | 2,677.00 | 2,683.00 | 91,603 |
| 27 Feb 25 |
2,714.00000 -11.00 |
2,714.00 | 2,673.00 | 2,700.00 | 60,698 |
| 26 Feb 25 |
2,725.00000 +16.00 |
2,741.00 | 2,699.00 | 2,725.00 | 57,516 |
| 25 Feb 25 |
2,709.00000 +15.00 |
2,724.00 | 2,683.00 | 2,689.00 | 57,716 |
| 24 Feb 25 |
2,694.00000 -55.00 |
2,749.00 | 2,678.00 | 2,749.00 | 58,284 |
| 21 Feb 25 |
2,749.00000 +17.00 |
2,761.00 | 2,729.00 | 2,733.00 | 62,655 |
| 20 Feb 25 |
2,732.00000 +9.00 |
2,739.00 | 2,687.00 | 2,691.00 | 54,082 |
| 19 Feb 25 |
2,723.00000 -83.00 |
2,797.00 | 2,706.00 | 2,790.00 | 73,531 |
| 18 Feb 25 |
2,806.00000 -3.00 |
2,827.00 | 2,780.00 | 2,816.00 | 65,469 |
| 17 Feb 25 |
2,809.00000 -30.00 |
2,858.00 | 2,803.00 | 2,825.00 | 53,852 |
| 14 Feb 25 |
2,839.00000 +23.00 |
2,957.00 | 2,813.00 | 2,926.00 | 105,651 |
| 13 Feb 25 |
2,816.00000 +59.00 |
2,816.00 | 2,765.00 | 2,770.00 | 80,087 |
| 12 Feb 25 |
2,757.00000 +8.00 |
2,766.00 | 2,701.00 | 2,754.00 | 59,663 |
| 11 Feb 25 |
2,749.00000 -1.00 |
2,774.00 | 2,740.00 | 2,749.00 | 48,559 |
| 10 Feb 25 |
2,750.00000 +44.00 |
2,756.00 | 2,695.00 | 2,703.00 | 48,424 |
| 07 Feb 25 |
2,706.00000 -53.00 |
2,760.00 | 2,701.00 | 2,758.00 | 55,430 |
| 06 Feb 25 |
2,759.00000 +36.00 |
2,771.00 | 2,726.00 | 2,745.00 | 48,539 |
| 05 Feb 25 |
2,723.00000 +6.00 |
2,730.00 | 2,694.00 | 2,700.00 | 34,853 |
| 04 Feb 25 |
2,717.00000 -3.00 |
2,733.00 | 2,695.00 | 2,721.00 | 42,776 |
| 03 Feb 25 |
2,720.00000 -4.00 |
2,735.00 | 2,658.00 | 2,665.00 | 61,748 |
| 31 Jan 25 |
2,724.00000 +22.00 |
2,746.00 | 2,698.00 | 2,699.00 | 76,214 |
| 30 Jan 25 |
2,702.00000 +21.00 |
2,702.00 | 2,671.00 | 2,695.00 | 46,027 |
| 29 Jan 25 |
2,681.00000 +19.00 |
2,684.00 | 2,621.00 | 2,630.00 | 52,547 |
| 28 Jan 25 |
2,662.00000 +0.00 |
2,684.00 | 2,651.00 | 2,658.00 | 58,488 |
| 27 Jan 25 |
2,662.00000 +0.00 |
2,669.00 | 2,619.00 | 2,642.00 | 68,816 |
| 24 Jan 25 |
2,662.00000 +23.00 |
2,708.00 | 2,645.00 | 2,701.00 | 78,721 |
| 23 Jan 25 |
2,639.00000 +22.00 |
2,642.00 | 2,602.00 | 2,628.00 | 57,850 |
| 22 Jan 25 |
2,617.00000 +55.00 |
2,617.00 | 2,547.00 | 2,558.00 | 73,169 |
| 21 Jan 25 |
2,562.00000 +64.00 |
2,565.00 | 2,491.00 | 2,491.00 | 65,852 |
| 20 Jan 25 |
2,498.00000 +8.00 |
2,509.00 | 2,482.00 | 2,492.00 | 42,121 |
| 17 Jan 25 |
2,490.00000 +10.00 |
2,506.00 | 2,465.00 | 2,466.00 | 61,321 |
| 16 Jan 25 |
2,480.00000 +116.00 |
2,513.00 | 2,454.00 | 2,469.00 | 90,694 |
| 15 Jan 25 |
2,364.00000 +5.00 |
2,378.00 | 2,325.00 | 2,350.00 | 62,591 |
| 14 Jan 25 |
2,359.00000 +6.00 |
2,391.00 | 2,358.00 | 2,390.00 | 51,235 |
| 13 Jan 25 |
2,353.00000 -14.00 |
2,365.00 | 2,331.00 | 2,357.00 | 39,706 |
| 10 Jan 25 |
2,367.00000 -10.00 |
2,401.00 | 2,358.00 | 2,377.00 | 59,915 |
| 09 Jan 25 |
2,377.00000 +7.00 |
2,387.00 | 2,349.00 | 2,363.00 | 43,505 |
| 08 Jan 25 |
2,370.00000 +5.00 |
2,373.00 | 2,329.00 | 2,350.00 | 60,592 |
| 07 Jan 25 |
2,365.00000 +27.00 |
2,382.00 | 2,333.00 | 2,334.00 | 74,513 |
| 06 Jan 25 |
2,338.00000 +101.00 |
2,348.00 | 2,260.00 | 2,268.00 | 60,741 |
| 03 Jan 25 |
2,237.00000 -64.00 |
2,301.00 | 2,224.50 | 2,301.00 | 46,862 |
| 02 Jan 25 |
2,301.00000 -21.00 |
2,321.00 | 2,250.00 | 2,315.00 | 46,252 |
| 31 Dec 24 |
2,322.00000 +17.00 |
2,322.00 | 2,294.00 | 2,296.00 | 14,490 |
| 30 Dec 24 |
2,305.00000 -9.00 |
2,318.00 | 2,295.00 | 2,300.00 | 29,788 |
| 27 Dec 24 |
2,314.00000 +16.00 |
2,323.00 | 2,298.00 | 2,298.00 | 33,918 |
| 24 Dec 24 |
2,298.00000 -4.00 |
2,310.00 | 2,298.00 | 2,310.00 | 9,375 |
| 23 Dec 24 |
2,302.00000 -2.00 |
2,311.00 | 2,289.00 | 2,296.00 | 41,513 |
| 20 Dec 24 |
2,304.00000 +9.00 |
2,315.00 | 2,262.00 | 2,286.00 | 113,963 |
| 19 Dec 24 |
2,295.00000 -17.00 |
2,303.00 | 2,269.00 | 2,275.00 | 57,941 |
| 18 Dec 24 |
2,312.00000 +9.00 |
2,321.00 | 2,293.00 | 2,315.00 | 59,777 |
| 17 Dec 24 |
2,303.00000 +34.00 |
2,313.00 | 2,252.00 | 2,254.00 | 57,429 |
| 16 Dec 24 |
2,269.00000 -5.00 |
2,288.00 | 2,249.00 | 2,250.00 | 53,992 |
| 13 Dec 24 |
2,274.00000 -10.00 |
2,309.00 | 2,263.00 | 2,270.00 | 55,503 |
| 12 Dec 24 |
2,284.00000 +27.00 |
2,304.00 | 2,257.00 | 2,296.00 | 53,155 |
| 11 Dec 24 |
2,257.00000 +23.00 |
2,275.00 | 2,208.00 | 2,217.00 | 55,578 |
| 10 Dec 24 |
2,234.00000 -44.00 |
2,271.00 | 2,227.00 | 2,255.00 | 60,544 |
| 09 Dec 24 |
2,278.00000 +19.00 |
2,309.00 | 2,270.00 | 2,285.00 | 66,301 |
| 06 Dec 24 |
2,259.00000 +71.00 |
2,277.00 | 2,182.00 | 2,185.00 | 88,440 |
| 05 Dec 24 |
2,188.00000 -12.00 |
2,220.00 | 2,175.00 | 2,199.00 | 63,220 |
| 04 Dec 24 |
2,200.00000 +9.00 |
2,207.00 | 2,187.00 | 2,193.00 | 48,604 |
| 03 Dec 24 |
2,191.00000 +28.00 |
2,210.00 | 2,163.00 | 2,168.00 | 67,938 |
| 02 Dec 24 |
2,163.00000 +98.00 |
2,163.00 | 2,063.00 | 2,067.00 | 84,494 |
| 29 Nov 24 |
2,065.00000 +25.00 |
2,069.00 | 2,028.00 | 2,029.00 | 51,166 |
| 28 Nov 24 |
2,040.00000 +0.00 |
2,060.00 | 2,032.00 | 2,043.00 | 28,285 |
| 27 Nov 24 |
2,040.00000 -23.00 |
2,067.00 | 2,028.00 | 2,050.00 | 41,481 |
| 26 Nov 24 |
2,063.00000 -8.00 |
2,094.00 | 2,038.00 | 2,052.00 | 47,372 |
| 25 Nov 24 |
2,071.00000 +51.00 |
2,081.00 | 2,046.00 | 2,046.00 | 99,469 |
| 22 Nov 24 |
2,020.00000 +33.00 |
2,027.00 | 1,977.00 | 2,000.00 | 55,124 |
| 21 Nov 24 |
1,987.00000 +7.00 |
1,992.00 | 1,957.00 | 1,966.50 | 45,161 |
| 20 Nov 24 |
1,980.00000 -19.50 |
2,014.00 | 1,977.50 | 2,013.00 | 36,805 |
| 19 Nov 24 |
1,999.50000 -18.50 |
2,025.00 | 1,968.00 | 2,015.00 | 48,018 |
| 18 Nov 24 |
2,018.00000 -16.00 |
2,042.00 | 2,006.00 | 2,039.00 | 41,656 |
| 15 Nov 24 |
2,034.00000 -11.00 |
2,051.00 | 2,022.00 | 2,027.00 | 56,085 |
| 14 Nov 24 |
2,045.00000 +42.00 |
2,048.00 | 1,981.00 | 1,995.00 | 75,060 |
| 13 Nov 24 |
2,003.00000 +24.00 |
2,005.00 | 1,968.50 | 1,975.50 | 58,949 |
| 12 Nov 24 |
1,979.00000 -70.00 |
2,027.00 | 1,960.00 | 2,019.00 | 100,865 |
| 11 Nov 24 |
2,049.00000 -19.00 |
2,096.00 | 2,049.00 | 2,086.00 | 59,186 |
| 08 Nov 24 |
2,068.00000 -89.00 |
2,159.00 | 2,056.00 | 2,158.00 | 72,574 |
| 07 Nov 24 |
2,157.00000 +64.00 |
2,171.00 | 2,078.00 | 2,097.00 | 74,979 |
| 06 Nov 24 |
2,093.00000 +14.00 |
2,149.00 | 2,076.00 | 2,080.00 | 74,349 |
| 05 Nov 24 |
2,079.00000 +8.00 |
2,085.00 | 2,054.00 | 2,080.00 | 49,543 |
| 04 Nov 24 |
2,071.00000 -10.00 |
2,111.00 | 2,065.00 | 2,078.00 | 36,832 |
| 01 Nov 24 |
2,081.00000 +7.00 |
2,090.00 | 2,069.00 | 2,071.00 | 34,609 |
| 31 Oct 24 |
2,074.00000 -30.00 |
2,107.00 | 2,056.00 | 2,094.00 | 69,153 |
| 30 Oct 24 |
2,104.00000 -28.00 |
2,125.00 | 2,073.00 | 2,110.00 | 64,756 |
| 29 Oct 24 |
2,132.00000 +7.00 |
2,164.00 | 2,126.00 | 2,129.00 | 47,644 |
| 28 Oct 24 |
2,125.00000 +20.00 |
2,162.00 | 2,114.00 | 2,124.00 | 48,457 |
| 25 Oct 24 |
2,105.00000 +22.00 |
2,111.00 | 2,075.00 | 2,095.00 | 45,849 |
| 24 Oct 24 |
2,083.00000 +22.00 |
2,132.00 | 2,080.00 | 2,123.00 | 71,823 |
| 23 Oct 24 |
2,061.00000 +0.00 |
2,077.00 | 2,033.00 | 2,045.00 | 46,681 |
| 22 Oct 24 |
2,061.00000 -5.00 |
2,080.00 | 2,046.00 | 2,068.00 | 38,899 |
| 21 Oct 24 |
2,066.00000 -23.00 |
2,104.00 | 2,062.00 | 2,081.00 | 46,939 |
| 18 Oct 24 |
2,089.00000 +22.00 |
2,114.00 | 2,075.00 | 2,075.00 | 52,602 |
| 17 Oct 24 |
2,067.00000 +11.00 |
2,096.00 | 2,054.00 | 2,059.00 | 61,193 |
| 16 Oct 24 |
2,056.00000 -28.00 |
2,075.00 | 2,006.00 | 2,016.00 | 77,653 |
| 15 Oct 24 |
2,084.00000 -39.00 |
2,123.00 | 2,082.00 | 2,109.00 | 78,671 |
| 14 Oct 24 |
2,123.00000 -9.00 |
2,140.00 | 2,079.00 | 2,127.00 | 56,756 |
| 11 Oct 24 |
2,132.00000 +17.00 |
2,136.00 | 2,090.00 | 2,111.00 | 37,631 |
| 10 Oct 24 |
2,115.00000 +0.00 |
2,122.00 | 2,097.00 | 2,110.00 | 37,547 |
| 09 Oct 24 |
2,115.00000 -34.00 |
2,149.00 | 2,110.00 | 2,149.00 | 50,345 |
| 08 Oct 24 |
2,149.00000 -13.00 |
2,149.00 | 2,080.00 | 2,104.00 | 72,352 |
| 07 Oct 24 |
2,162.00000 +24.00 |
2,172.00 | 2,131.00 | 2,149.00 | 47,520 |
| 04 Oct 24 |
2,138.00000 +1.00 |
2,157.00 | 2,118.00 | 2,127.00 | 48,301 |
| 03 Oct 24 |
2,137.00000 -17.00 |
2,148.00 | 2,102.00 | 2,141.00 | 48,903 |
| 02 Oct 24 |
2,154.00000 +7.00 |
2,194.00 | 2,145.00 | 2,160.00 | 58,921 |
| 01 Oct 24 |
2,147.00000 -59.00 |
2,198.00 | 2,130.00 | 2,196.00 | 84,562 |
| 30 Sep 24 |
2,206.00000 -26.00 |
2,251.00 | 2,200.00 | 2,222.00 | 78,443 |
| 27 Sep 24 |
2,232.00000 +15.00 |
2,277.00 | 2,198.00 | 2,261.00 | 113,186 |
| 26 Sep 24 |
2,217.00000 +185.00 |
2,223.00 | 2,106.00 | 2,107.00 | 162,053 |
| 25 Sep 24 |
2,032.00000 +23.00 |
2,048.00 | 1,991.50 | 1,995.00 | 76,147 |
| 24 Sep 24 |
2,009.00000 +74.50 |
2,026.00 | 1,987.50 | 2,001.00 | 91,125 |
| 23 Sep 24 |
1,934.50000 +4.50 |
1,934.50 | 1,895.00 | 1,915.50 | 58,859 |
| 20 Sep 24 |
1,930.00000 -62.00 |
1,975.00 | 1,919.00 | 1,975.00 | 157,406 |
| 19 Sep 24 |
1,992.00000 +83.00 |
1,996.00 | 1,938.00 | 1,951.00 | 98,138 |
| 18 Sep 24 |
1,909.00000 -17.00 |
1,933.00 | 1,906.50 | 1,925.50 | 64,332 |
| 17 Sep 24 |
1,926.00000 +30.00 |
1,934.50 | 1,907.00 | 1,914.50 | 57,219 |
| 16 Sep 24 |
1,896.00000 -20.00 |
1,920.00 | 1,888.00 | 1,909.00 | 53,678 |
| 13 Sep 24 |
1,916.00000 +0.00 |
1,933.50 | 1,910.50 | 1,921.50 | 49,707 |
| 12 Sep 24 |
1,916.00000 +12.00 |
1,940.50 | 1,908.00 | 1,930.00 | 46,877 |
| 11 Sep 24 |
1,904.00000 +8.00 |
1,929.50 | 1,892.50 | 1,900.00 | 57,163 |
| 10 Sep 24 |
1,896.00000 -8.50 |
1,929.00 | 1,890.50 | 1,901.00 | 57,943 |
| 09 Sep 24 |
1,904.50000 -5.00 |
1,921.50 | 1,897.00 | 1,908.50 | 61,315 |
| 06 Sep 24 |
1,909.50000 -38.00 |
1,953.00 | 1,903.50 | 1,944.00 | 89,654 |
| 05 Sep 24 |
1,947.50000 -133.50 |
2,067.00 | 1,932.50 | 2,067.00 | 147,404 |
| 04 Sep 24 |
2,081.00000 -83.00 |
2,145.00 | 2,074.00 | 2,128.00 | 69,870 |
| 03 Sep 24 |
2,164.00000 +1.00 |
2,187.00 | 2,162.00 | 2,172.00 | 37,723 |
| 02 Sep 24 |
2,163.00000 -6.00 |
2,163.00 | 2,124.00 | 2,161.00 | 34,331 |
| 30 Aug 24 |
2,169.00000 +9.00 |
2,201.00 | 2,160.00 | 2,160.00 | 60,933 |
| 29 Aug 24 |
2,160.00000 +38.00 |
2,160.00 | 2,123.00 | 2,123.00 | 32,047 |
| 28 Aug 24 |
2,122.00000 -11.00 |
2,148.00 | 2,118.00 | 2,138.00 | 45,910 |
| 27 Aug 24 |
2,133.00000 -59.00 |
2,199.00 | 2,133.00 | 2,198.00 | 44,041 |
| 26 Aug 24 |
2,192.00000 -3.00 |
2,211.00 | 2,188.00 | 2,194.00 | 21,354 |
| 23 Aug 24 |
2,195.00000 -4.00 |
2,201.00 | 2,170.00 | 2,197.00 | 30,359 |
| 22 Aug 24 |
2,199.00000 +4.00 |
2,218.00 | 2,195.00 | 2,198.00 | 28,651 |
| 21 Aug 24 |
2,195.00000 +24.00 |
2,200.00 | 2,174.00 | 2,174.00 | 38,244 |
| 20 Aug 24 |
2,171.00000 +18.00 |
2,194.00 | 2,159.00 | 2,159.00 | 53,350 |
| 19 Aug 24 |
2,153.00000 +32.00 |
2,162.00 | 2,110.00 | 2,110.00 | 50,789 |
| 16 Aug 24 |
2,121.00000 +3.00 |
2,139.00 | 2,115.00 | 2,127.00 | 54,291 |
| 15 Aug 24 |
2,118.00000 +41.00 |
2,125.00 | 2,067.00 | 2,077.00 | 60,414 |
| 14 Aug 24 |
2,077.00000 +42.00 |
2,077.00 | 2,043.00 | 2,048.00 | 81,243 |
| 13 Aug 24 |
2,035.00000 +29.00 |
2,035.00 | 1,988.00 | 2,019.00 | 61,847 |
| 12 Aug 24 |
2,006.00000 -10.00 |
2,027.00 | 1,999.00 | 2,018.00 | 37,675 |
| 09 Aug 24 |
2,016.00000 +13.00 |
2,031.00 | 2,001.00 | 2,006.00 | 45,431 |
| 08 Aug 24 |
2,003.00000 +1.00 |
2,004.00 | 1,958.50 | 2,000.00 | 50,338 |
| 07 Aug 24 |
2,002.00000 +42.00 |
2,010.00 | 1,960.00 | 1,975.00 | 68,613 |
| 06 Aug 24 |
1,960.00000 +7.00 |
1,985.00 | 1,940.00 | 1,952.50 | 74,740 |
| 05 Aug 24 |
1,953.00000 -7.50 |
1,959.00 | 1,899.50 | 1,939.00 | 86,498 |
| 02 Aug 24 |
1,960.50000 -49.50 |
2,004.00 | 1,954.00 | 1,991.00 | 80,574 |
| 01 Aug 24 |
2,010.00000 -13.00 |
2,024.00 | 1,983.50 | 2,004.00 | 68,911 |
| 31 Jul 24 |
2,023.00000 -5.00 |
2,044.00 | 2,016.00 | 2,039.00 | 75,201 |
| 30 Jul 24 |
2,028.00000 +2.00 |
2,037.00 | 2,010.00 | 2,024.00 | 41,150 |
| 29 Jul 24 |
2,026.00000 -49.00 |
2,077.00 | 2,007.00 | 2,072.00 | 67,719 |
| 26 Jul 24 |
2,075.00000 +68.00 |
2,111.00 | 2,014.00 | 2,014.00 | 121,335 |
| 25 Jul 24 |
2,007.00000 -32.00 |
2,029.00 | 1,997.00 | 2,004.00 | 80,328 |
| 24 Jul 24 |
2,039.00000 -43.00 |
2,066.00 | 2,011.00 | 2,020.00 | 73,396 |
| 23 Jul 24 |
2,082.00000 -3.00 |
2,101.00 | 2,066.00 | 2,081.00 | 37,015 |
| 22 Jul 24 |
2,085.00000 +23.00 |
2,127.00 | 2,065.00 | 2,071.00 | 52,900 |
| 19 Jul 24 |
2,062.00000 -5.00 |
2,079.00 | 2,039.00 | 2,070.00 | 80,471 |
| 18 Jul 24 |
2,067.00000 +2.00 |
2,093.00 | 2,053.00 | 2,085.00 | 39,312 |
| 17 Jul 24 |
2,065.00000 +0.00 |
2,094.00 | 2,048.00 | 2,069.00 | 56,495 |
| 16 Jul 24 |
2,065.00000 -49.00 |
2,111.00 | 2,064.00 | 2,094.00 | 56,288 |
| 15 Jul 24 |
2,114.00000 -56.00 |
2,158.00 | 2,106.00 | 2,150.00 | 45,193 |
| 12 Jul 24 |
2,170.00000 +53.00 |
2,181.00 | 2,119.00 | 2,120.00 | 63,463 |
| 11 Jul 24 |
2,117.00000 +31.00 |
2,127.00 | 2,094.00 | 2,102.00 | 51,256 |
| 10 Jul 24 |
2,086.00000 +25.00 |
2,091.00 | 2,048.00 | 2,070.00 | 41,669 |
| 09 Jul 24 |
2,061.00000 -28.00 |
2,100.00 | 2,057.00 | 2,083.00 | 53,170 |
| 08 Jul 24 |
2,089.00000 -27.00 |
2,136.00 | 2,088.00 | 2,106.00 | 55,227 |
| 05 Jul 24 |
2,116.00000 -6.00 |
2,140.00 | 2,106.00 | 2,130.00 | 35,577 |
| 04 Jul 24 |
2,122.00000 +5.00 |
2,137.00 | 2,109.00 | 2,130.00 | 29,036 |
| 03 Jul 24 |
2,117.00000 +15.00 |
2,148.00 | 2,107.00 | 2,124.00 | 55,044 |
| 02 Jul 24 |
2,102.00000 +0.00 |
2,107.00 | 2,084.00 | 2,100.00 | 58,790 |
| 01 Jul 24 |
2,102.00000 -38.00 |
2,194.00 | 2,102.00 | 2,185.00 | 61,090 |
| 28 Jun 24 |
2,140.00000 -33.00 |
2,168.00 | 2,137.00 | 2,167.00 | 60,771 |
| 27 Jun 24 |
2,173.00000 -28.00 |
2,211.00 | 2,169.00 | 2,195.00 | 44,872 |
| 26 Jun 24 |
2,201.00000 -8.00 |
2,224.00 | 2,174.00 | 2,218.00 | 54,662 |
| 25 Jun 24 |
2,209.00000 +31.00 |
2,218.00 | 2,162.00 | 2,170.00 | 50,139 |
| 24 Jun 24 |
2,178.00000 +17.00 |
2,192.00 | 2,161.00 | 2,165.00 | 42,462 |
| 21 Jun 24 |
2,161.00000 -9.00 |
2,197.00 | 2,150.00 | 2,168.00 | 146,161 |
| 20 Jun 24 |
2,170.00000 +43.00 |
2,187.00 | 2,127.00 | 2,135.00 | 69,114 |
| 19 Jun 24 |
2,127.00000 +8.00 |
2,128.00 | 2,102.00 | 2,119.00 | 38,921 |
| 18 Jun 24 |
2,119.00000 -6.00 |
2,148.00 | 2,105.00 | 2,144.00 | 41,545 |
| 17 Jun 24 |
2,125.00000 +13.00 |
2,125.00 | 2,087.00 | 2,115.00 | 46,388 |
| 14 Jun 24 |
2,112.00000 -56.00 |
2,163.00 | 2,084.00 | 2,159.00 | 92,667 |
| 13 Jun 24 |
2,168.00000 +12.00 |
2,180.00 | 2,143.00 | 2,156.00 | 59,522 |
| 12 Jun 24 |
2,156.00000 +26.00 |
2,160.00 | 2,107.00 | 2,123.00 | 53,485 |
| 11 Jun 24 |
2,130.00000 -9.00 |
2,155.00 | 2,124.00 | 2,151.00 | 72,047 |
| 10 Jun 24 |
2,139.00000 -62.00 |
2,168.00 | 2,107.00 | 2,153.00 | 101,021 |
| 07 Jun 24 |
2,201.00000 -9.00 |
2,220.00 | 2,158.00 | 2,213.00 | 63,458 |
| 06 Jun 24 |
2,210.00000 -7.00 |
2,250.00 | 2,209.00 | 2,226.00 | 51,403 |
| 05 Jun 24 |
2,217.00000 +54.00 |
2,219.00 | 2,169.00 | 2,181.00 | 37,857 |
| 04 Jun 24 |
2,163.00000 -7.00 |
2,184.00 | 2,152.00 | 2,169.00 | 44,079 |
| 03 Jun 24 |
2,170.00000 -6.00 |
2,195.00 | 2,160.00 | 2,190.00 | 34,377 |
| 31 May 24 |
2,176.00000 +5.00 |
2,178.00 | 2,158.00 | 2,166.00 | 98,421 |
| 30 May 24 |
2,171.00000 +23.00 |
2,175.00 | 2,143.00 | 2,148.00 | 40,931 |
| 29 May 24 |
2,148.00000 -32.00 |
2,176.00 | 2,141.00 | 2,175.00 | 58,145 |
| 28 May 24 |
2,180.00000 -20.00 |
2,222.00 | 2,173.00 | 2,218.00 | 44,842 |
| 27 May 24 |
2,200.00000 +20.00 |
2,203.00 | 2,178.00 | 2,187.00 | 31,806 |
| 24 May 24 |
2,180.00000 -8.00 |
2,196.00 | 2,159.00 | 2,179.00 | 52,372 |
| 23 May 24 |
2,188.00000 +4.00 |
2,202.00 | 2,163.00 | 2,187.00 | 59,213 |
| 22 May 24 |
2,184.00000 -97.00 |
2,270.00 | 2,177.00 | 2,265.00 | 78,680 |
| 21 May 24 |
2,281.00000 -20.00 |
2,313.00 | 2,276.00 | 2,296.00 | 31,533 |
| 20 May 24 |
2,301.00000 +6.00 |
2,318.00 | 2,286.00 | 2,294.00 | 33,834 |
| 17 May 24 |
2,295.00000 +12.00 |
2,301.00 | 2,269.00 | 2,275.00 | 45,118 |
| 16 May 24 |
2,283.00000 -3.00 |
2,292.00 | 2,270.00 | 2,282.00 | 33,315 |
| 15 May 24 |
2,286.00000 -14.00 |
2,303.00 | 2,235.00 | 2,300.00 | 70,229 |
| 14 May 24 |
2,300.00000 +15.00 |
2,303.00 | 2,271.00 | 2,289.00 | 38,414 |
| 13 May 24 |
2,285.00000 -11.00 |
2,314.00 | 2,277.00 | 2,306.00 | 29,879 |
| 10 May 24 |
2,296.00000 -7.00 |
2,341.00 | 2,296.00 | 2,339.00 | 46,845 |
| 09 May 24 |
2,303.00000 -2.00 |
2,306.00 | 2,272.00 | 2,296.00 | 30,490 |
| 08 May 24 |
2,305.00000 +11.00 |
2,322.00 | 2,287.00 | 2,294.00 | 36,562 |
| 07 May 24 |
2,294.00000 +20.00 |
2,299.00 | 2,250.00 | 2,287.00 | 44,432 |
| 06 May 24 |
2,274.00000 -11.00 |
2,292.00 | 2,264.00 | 2,287.00 | 21,223 |
| 03 May 24 |
2,285.00000 +45.00 |
2,303.00 | 2,251.00 | 2,260.00 | 45,855 |
| 02 May 24 |
2,240.00000 -11.00 |
2,260.00 | 2,228.00 | 2,234.00 | 43,476 |
| 30 Apr 24 |
2,251.00000 -47.00 |
2,303.00 | 2,245.00 | 2,300.00 | 71,927 |
| 29 Apr 24 |
2,298.00000 -52.00 |
2,355.00 | 2,298.00 | 2,352.00 | 33,524 |
| 26 Apr 24 |
2,350.00000 +53.00 |
2,356.00 | 2,291.00 | 2,332.00 | 50,763 |
| 25 Apr 24 |
2,297.00000 -56.00 |
2,383.00 | 2,226.00 | 2,380.00 | 82,620 |
| 24 Apr 24 |
2,353.00000 -2.00 |
2,386.00 | 2,330.00 | 2,332.00 | 59,346 |
| 23 Apr 24 |
2,355.00000 +45.00 |
2,360.00 | 2,318.00 | 2,330.00 | 36,349 |
| 22 Apr 24 |
2,310.00000 -10.00 |
2,344.00 | 2,298.00 | 2,337.00 | 27,465 |
| 19 Apr 24 |
2,320.00000 -5.00 |
2,334.00 | 2,297.00 | 2,317.00 | 62,856 |
| 18 Apr 24 |
2,325.00000 -17.00 |
2,361.00 | 2,302.00 | 2,347.00 | 52,570 |
| 17 Apr 24 |
2,342.00000 +53.00 |
2,367.00 | 2,306.00 | 2,331.00 | 59,097 |
| 16 Apr 24 |
2,289.00000 -14.00 |
2,303.00 | 2,258.00 | 2,259.00 | 42,203 |
| 15 Apr 24 |
2,303.00000 +33.00 |
2,327.00 | 2,280.00 | 2,280.00 | 40,301 |
| 12 Apr 24 |
2,270.00000 -22.00 |
2,325.00 | 2,247.00 | 2,317.00 | 50,392 |
| 11 Apr 24 |
2,292.00000 +11.00 |
2,306.00 | 2,268.00 | 2,270.00 | 32,449 |
| 10 Apr 24 |
2,281.00000 -1.00 |
2,300.00 | 2,233.00 | 2,298.00 | 61,552 |
| 09 Apr 24 |
2,282.00000 -57.00 |
2,330.00 | 2,271.00 | 2,324.00 | 62,896 |
| 08 Apr 24 |
2,339.00000 -6.00 |
2,366.00 | 2,334.00 | 2,345.00 | 42,536 |
| 05 Apr 24 |
2,345.00000 -39.00 |
2,360.00 | 2,329.00 | 2,345.00 | 47,432 |
| 04 Apr 24 |
2,384.00000 -11.00 |
2,400.00 | 2,377.00 | 2,388.00 | 32,718 |
| 03 Apr 24 |
2,395.00000 +34.00 |
2,399.00 | 2,364.00 | 2,364.00 | 54,389 |
| 02 Apr 24 |
2,361.00000 -5.00 |
2,403.00 | 2,340.00 | 2,366.00 | 45,292 |
| 28 Mar 24 |
2,366.00000 -22.00 |
2,413.00 | 2,358.50 | 2,395.00 | 55,310 |
| 27 Mar 24 |
2,388.00000 +1.00 |
2,413.50 | 2,373.00 | 2,387.00 | 41,909 |
| 26 Mar 24 |
2,387.00000 -16.00 |
2,421.50 | 2,385.00 | 2,409.00 | 55,051 |
| 25 Mar 24 |
2,403.00000 +17.00 |
2,409.50 | 2,353.00 | 2,386.00 | 47,100 |
| 22 Mar 24 |
2,386.00000 -24.50 |
2,394.00 | 2,355.00 | 2,388.50 | 56,539 |
| 21 Mar 24 |
2,410.50000 +5.50 |
2,436.00 | 2,384.00 | 2,430.00 | 40,199 |
| 20 Mar 24 |
2,405.00000 +0.50 |
2,409.50 | 2,339.50 | 2,343.00 | 49,595 |
| 19 Mar 24 |
2,404.50000 +27.00 |
2,404.50 | 2,348.50 | 2,369.50 | 36,896 |
| 18 Mar 24 |
2,377.50000 -12.50 |
2,394.00 | 2,360.00 | 2,390.00 | 31,830 |
| 15 Mar 24 |
2,390.00000 -2.50 |
2,421.00 | 2,376.50 | 2,391.50 | 103,576 |
| 14 Mar 24 |
2,392.50000 +35.00 |
2,416.50 | 2,371.00 | 2,371.00 | 59,971 |
| 13 Mar 24 |
2,357.50000 +26.00 |
2,362.00 | 2,328.50 | 2,331.50 | 41,593 |
| 12 Mar 24 |
2,331.50000 +27.00 |
2,334.50 | 2,287.00 | 2,313.50 | 34,614 |
| 11 Mar 24 |
2,304.50000 -8.50 |
2,306.50 | 2,285.00 | 2,291.50 | 26,235 |
| 08 Mar 24 |
2,313.00000 -2.00 |
2,333.00 | 2,308.00 | 2,313.50 | 35,192 |
| 07 Mar 24 |
2,315.00000 +43.50 |
2,316.00 | 2,247.00 | 2,255.00 | 51,143 |
| 06 Mar 24 |
2,271.50000 +5.00 |
2,277.00 | 2,248.00 | 2,258.00 | 31,212 |
| 05 Mar 24 |
2,266.50000 -33.50 |
2,296.00 | 2,259.00 | 2,291.50 | 40,941 |
| 04 Mar 24 |
2,300.00000 -8.00 |
2,300.00 | 2,269.00 | 2,300.00 | 38,313 |
| 01 Mar 24 |
2,308.00000 -5.00 |
2,323.50 | 2,289.50 | 2,306.00 | 32,092 |
| 29 Feb 24 |
2,313.00000 -3.50 |
2,342.50 | 2,306.50 | 2,327.50 | 79,028 |
| 28 Feb 24 |
2,316.50000 +19.50 |
2,320.50 | 2,295.00 | 2,300.00 | 36,899 |
| 27 Feb 24 |
2,297.00000 +2.50 |
2,309.00 | 2,277.00 | 2,297.00 | 39,769 |
| 26 Feb 24 |
2,294.50000 -6.50 |
2,309.00 | 2,280.00 | 2,285.00 | 40,278 |
| 23 Feb 24 |
2,301.00000 +31.00 |
2,308.50 | 2,271.00 | 2,275.00 | 52,798 |
| 22 Feb 24 |
2,270.00000 +41.50 |
2,279.00 | 2,241.00 | 2,244.00 | 63,076 |
| 21 Feb 24 |
2,228.50000 +9.00 |
2,242.00 | 2,220.00 | 2,226.50 | 38,595 |
| 20 Feb 24 |
2,219.50000 +7.00 |
2,229.00 | 2,202.00 | 2,213.50 | 36,334 |
| 19 Feb 24 |
2,212.50000 +13.50 |
2,219.00 | 2,175.00 | 2,188.50 | 29,116 |
| 16 Feb 24 |
2,199.00000 +11.00 |
2,228.00 | 2,192.50 | 2,192.50 | 50,478 |
| 15 Feb 24 |
2,188.00000 +43.50 |
2,212.00 | 2,168.00 | 2,174.00 | 59,176 |
| 14 Feb 24 |
2,144.50000 +13.00 |
2,161.00 | 2,111.00 | 2,116.00 | 38,672 |
| 13 Feb 24 |
2,131.50000 -54.00 |
2,187.50 | 2,112.50 | 2,183.50 | 60,744 |
| 12 Feb 24 |
2,185.50000 +11.00 |
2,206.00 | 2,173.00 | 2,174.00 | 65,211 |
| 09 Feb 24 |
2,174.50000 +99.50 |
2,205.50 | 2,135.00 | 2,158.00 | 104,489 |
| 08 Feb 24 |
2,075.00000 +37.00 |
2,105.00 | 2,037.50 | 2,045.00 | 78,711 |
| 07 Feb 24 |
2,038.00000 +20.50 |
2,045.00 | 2,022.50 | 2,045.00 | 44,872 |
| 06 Feb 24 |
2,017.50000 -8.00 |
2,041.00 | 1,996.20 | 2,039.00 | 34,863 |
| 05 Feb 24 |
2,025.50000 +2.50 |
2,038.50 | 2,014.50 | 2,021.50 | 46,547 |
| 02 Feb 24 |
2,023.00000 +41.00 |
2,035.50 | 1,995.40 | 1,996.00 | 67,303 |
| 01 Feb 24 |
1,982.00000 +24.20 |
1,982.00 | 1,945.40 | 1,947.00 | 38,003 |
| 31 Jan 24 |
1,957.80005 -10.80 |
1,976.00 | 1,949.40 | 1,968.40 | 48,806 |
| 30 Jan 24 |
1,968.59998 +2.00 |
1,978.40 | 1,964.20 | 1,972.00 | 43,355 |
| 29 Jan 24 |
1,966.59998 +0.40 |
1,968.60 | 1,947.00 | 1,948.00 | 58,794 |
| 26 Jan 24 |
1,966.19995 +122.20 |
1,966.20 | 1,887.60 | 1,898.00 | 96,880 |
| 25 Jan 24 |
1,844.00000 +12.20 |
1,852.00 | 1,830.00 | 1,832.00 | 37,363 |
| 24 Jan 24 |
1,831.80005 +22.40 |
1,834.40 | 1,817.60 | 1,827.40 | 41,259 |
| 23 Jan 24 |
1,809.40002 -26.60 |
1,855.20 | 1,809.40 | 1,854.20 | 51,298 |
| 22 Jan 24 |
1,836.00000 +3.20 |
1,855.40 | 1,825.60 | 1,849.00 | 37,138 |
| 19 Jan 24 |
1,832.80005 -9.00 |
1,849.80 | 1,819.40 | 1,844.80 | 39,649 |
| 18 Jan 24 |
1,841.80005 +31.80 |
1,859.00 | 1,825.00 | 1,854.00 | 49,700 |
| 17 Jan 24 |
1,810.00000 -15.40 |
1,817.60 | 1,788.80 | 1,804.00 | 78,083 |
| 16 Jan 24 |
1,825.40002 -8.00 |
1,827.00 | 1,812.40 | 1,821.00 | 35,665 |
| 15 Jan 24 |
1,833.40002 -3.40 |
1,850.20 | 1,828.40 | 1,843.00 | 30,208 |
| 12 Jan 24 |
1,836.80005 +0.20 |
1,851.60 | 1,808.20 | 1,825.00 | 65,230 |
| 11 Jan 24 |
1,836.59998 -17.40 |
1,887.40 | 1,836.60 | 1,886.00 | 64,684 |
| 10 Jan 24 |
1,854.00000 +27.80 |
1,854.80 | 1,832.20 | 1,832.60 | 45,674 |
| 09 Jan 24 |
1,826.19995 -10.00 |
1,851.00 | 1,823.00 | 1,840.00 | 45,676 |
| 08 Jan 24 |
1,836.19995 +16.40 |
1,836.20 | 1,813.40 | 1,820.00 | 48,177 |
| 05 Jan 24 |
1,819.80005 -30.80 |
1,839.20 | 1,812.40 | 1,839.20 | 64,898 |
| 04 Jan 24 |
1,850.59998 -10.60 |
1,868.20 | 1,848.00 | 1,855.00 | 63,252 |
| 03 Jan 24 |
1,861.19995 -36.20 |
1,895.80 | 1,846.80 | 1,889.60 | 48,112 |
| 02 Jan 24 |
1,897.40002 -21.40 |
1,928.00 | 1,884.60 | 1,927.40 | 49,928 |
| 29 Dec 23 |
1,918.80005 +8.00 |
1,932.00 | 1,914.00 | 1,921.80 | 24,471 |
| 28 Dec 23 |
1,910.80005 -18.80 |
1,940.80 | 1,908.60 | 1,936.80 | 35,291 |
| 27 Dec 23 |
1,929.59998 -11.60 |
1,954.80 | 1,929.60 | 1,941.20 | 39,591 |
| 22 Dec 23 |
1,941.19995 -51.00 |
1,970.60 | 1,934.20 | 1,960.20 | 57,612 |
| 21 Dec 23 |
1,992.19995 -6.80 |
2,000.50 | 1,980.20 | 1,992.60 | 40,316 |
| 20 Dec 23 |
1,999.00000 +2.40 |
2,007.00 | 1,969.20 | 1,993.60 | 41,240 |
| 19 Dec 23 |
1,996.59998 -0.20 |
1,997.00 | 1,967.40 | 1,995.20 | 48,454 |
| 18 Dec 23 |
1,996.80005 -26.70 |
2,025.50 | 1,979.00 | 2,017.50 | 46,472 |
| 15 Dec 23 |
2,023.50000 +6.50 |
2,048.00 | 2,018.00 | 2,031.50 | 109,634 |
| 14 Dec 23 |
2,017.00000 -10.00 |
2,063.50 | 2,009.00 | 2,050.00 | 77,484 |
| 13 Dec 23 |
2,027.00000 +17.50 |
2,043.50 | 2,006.50 | 2,009.00 | 55,309 |
| 12 Dec 23 |
2,009.50000 +11.70 |
2,027.50 | 1,997.60 | 2,000.00 | 54,013 |
| 11 Dec 23 |
1,997.80005 +15.40 |
1,997.80 | 1,975.00 | 1,981.80 | 52,316 |
| 08 Dec 23 |
1,982.40002 +29.00 |
1,990.80 | 1,952.40 | 1,953.20 | 56,295 |
| 07 Dec 23 |
1,953.40002 -3.80 |
1,958.80 | 1,940.00 | 1,949.20 | 34,071 |
| 06 Dec 23 |
1,957.19995 +24.00 |
1,966.80 | 1,930.60 | 1,941.80 | 39,920 |
| 05 Dec 23 |
1,933.19995 +15.80 |
1,943.60 | 1,910.00 | 1,910.00 | 55,809 |
| 04 Dec 23 |
1,917.40002 +2.20 |
1,927.40 | 1,902.00 | 1,910.00 | 30,488 |
| 01 Dec 23 |
1,915.19995 +11.00 |
1,923.60 | 1,906.00 | 1,909.20 | 44,098 |
| 30 Nov 23 |
1,904.19995 +7.20 |
1,905.00 | 1,870.20 | 1,900.00 | 122,544 |
| 29 Nov 23 |
1,897.00000 -14.80 |
1,920.80 | 1,886.40 | 1,910.60 | 40,039 |
| 28 Nov 23 |
1,911.80005 -39.20 |
1,937.40 | 1,898.00 | 1,937.00 | 52,562 |
| 27 Nov 23 |
1,951.00000 -0.20 |
1,960.00 | 1,943.80 | 1,951.00 | 29,733 |
| 24 Nov 23 |
1,951.19995 -8.60 |
1,953.80 | 1,937.40 | 1,949.80 | 36,182 |
| 23 Nov 23 |
1,959.80005 -14.20 |
1,981.40 | 1,959.80 | 1,971.00 | 31,632 |
| 22 Nov 23 |
1,974.00000 +23.80 |
1,979.20 | 1,958.80 | 1,962.00 | 38,509 |
| 21 Nov 23 |
1,950.19995 +8.60 |
1,960.80 | 1,937.40 | 1,941.40 | 38,590 |
| 20 Nov 23 |
1,941.59998 +17.00 |
1,948.60 | 1,921.20 | 1,922.20 | 35,341 |
| 17 Nov 23 |
1,924.59998 +1.60 |
1,933.20 | 1,909.40 | 1,923.80 | 72,551 |
| 16 Nov 23 |
1,923.00000 -8.00 |
1,940.40 | 1,915.20 | 1,921.40 | 49,987 |
| 15 Nov 23 |
1,931.00000 +20.60 |
1,950.00 | 1,916.60 | 1,918.00 | 56,093 |
| 14 Nov 23 |
1,910.40002 +52.40 |
1,924.80 | 1,849.40 | 1,853.20 | 70,301 |
| 13 Nov 23 |
1,858.00000 +12.60 |
1,866.20 | 1,845.80 | 1,852.80 | 39,524 |
| 10 Nov 23 |
1,845.40002 -29.20 |
1,864.00 | 1,815.20 | 1,858.00 | 52,782 |
| 09 Nov 23 |
1,874.59998 +23.60 |
1,882.00 | 1,840.00 | 1,847.00 | 52,528 |
| 08 Nov 23 |
1,851.00000 +36.40 |
1,874.60 | 1,811.00 | 1,815.60 | 54,691 |
| 07 Nov 23 |
1,814.59998 +2.20 |
1,822.20 | 1,803.20 | 1,804.00 | 36,057 |
| 06 Nov 23 |
1,812.40002 -2.20 |
1,834.80 | 1,792.80 | 1,825.60 | 47,444 |
| 03 Nov 23 |
1,814.59998 -4.60 |
1,839.60 | 1,814.40 | 1,832.40 | 52,808 |
| 02 Nov 23 |
1,819.19995 +45.40 |
1,837.20 | 1,784.80 | 1,791.80 | 55,717 |
| 01 Nov 23 |
1,773.80005 +14.20 |
1,779.00 | 1,743.40 | 1,766.80 | 38,632 |
| 31 Oct 23 |
1,759.59998 +7.20 |
1,778.80 | 1,751.40 | 1,757.20 | 60,100 |
| 30 Oct 23 |
1,752.40002 +3.60 |
1,769.80 | 1,745.80 | 1,751.60 | 40,476 |
| 27 Oct 23 |
1,748.80005 +10.00 |
1,774.40 | 1,733.20 | 1,749.60 | 49,506 |
| 26 Oct 23 |
1,738.80005 -37.60 |
1,760.00 | 1,736.40 | 1,750.80 | 53,557 |
| 25 Oct 23 |
1,776.40002 +48.40 |
1,786.80 | 1,716.40 | 1,725.60 | 77,752 |
| 24 Oct 23 |
1,728.00000 +46.80 |
1,736.20 | 1,697.60 | 1,733.00 | 79,404 |
| 23 Oct 23 |
1,681.19995 +27.00 |
1,681.20 | 1,641.00 | 1,656.20 | 61,960 |
| 20 Oct 23 |
1,654.19995 -25.80 |
1,673.60 | 1,650.40 | 1,656.00 | 81,432 |
| 19 Oct 23 |
1,680.00000 -6.00 |
1,692.80 | 1,668.80 | 1,673.20 | 50,452 |
| 18 Oct 23 |
1,686.00000 -3.00 |
1,708.20 | 1,679.20 | 1,692.80 | 45,749 |
| 17 Oct 23 |
1,689.00000 -14.80 |
1,708.00 | 1,659.00 | 1,699.00 | 74,880 |
| 16 Oct 23 |
1,703.80005 -2.00 |
1,714.00 | 1,684.60 | 1,707.80 | 65,476 |
| 13 Oct 23 |
1,705.80005 -20.00 |
1,729.20 | 1,700.40 | 1,721.00 | 49,947 |
| 12 Oct 23 |
1,725.80005 -25.20 |
1,772.00 | 1,716.20 | 1,770.40 | 50,219 |
| 11 Oct 23 |
1,751.00000 -26.60 |
1,768.00 | 1,719.20 | 1,725.00 | 81,020 |
| 10 Oct 23 |
1,777.59998 +49.80 |
1,785.20 | 1,748.60 | 1,752.00 | 49,047 |
| 09 Oct 23 |
1,727.80005 -28.60 |
1,740.00 | 1,710.80 | 1,740.00 | 43,267 |
| 06 Oct 23 |
1,756.40002 +24.60 |
1,756.40 | 1,722.40 | 1,738.40 | 44,728 |
| 05 Oct 23 |
1,731.80005 +0.80 |
1,742.80 | 1,723.80 | 1,735.20 | 45,262 |
| 04 Oct 23 |
1,731.00000 +25.40 |
1,750.00 | 1,695.00 | 1,697.00 | 50,332 |
| 03 Oct 23 |
1,705.59998 -20.20 |
1,719.20 | 1,698.80 | 1,707.00 | 55,651 |
| 02 Oct 23 |
1,725.80005 -4.00 |
1,753.20 | 1,707.60 | 1,740.40 | 46,276 |
| 29 Sep 23 |
1,729.80005 +10.00 |
1,776.40 | 1,729.80 | 1,769.40 | 83,363 |
| 28 Sep 23 |
1,719.80005 +23.20 |
1,723.40 | 1,684.20 | 1,685.40 | 53,439 |
| 27 Sep 23 |
1,696.59998 -10.40 |
1,715.20 | 1,684.00 | 1,713.60 | 64,755 |
| 26 Sep 23 |
1,707.00000 -25.80 |
1,733.60 | 1,696.40 | 1,732.80 | 88,972 |
| 25 Sep 23 |
1,732.80005 -60.20 |
1,785.20 | 1,720.20 | 1,778.20 | 76,357 |
| 22 Sep 23 |
1,793.00000 +26.40 |
1,796.80 | 1,750.20 | 1,767.60 | 55,600 |
| 21 Sep 23 |
1,766.59998 -109.80 |
1,848.00 | 1,766.60 | 1,841.00 | 105,064 |
| 20 Sep 23 |
1,876.40002 +30.80 |
1,887.40 | 1,838.60 | 1,848.60 | 43,989 |
| 19 Sep 23 |
1,845.59998 -28.80 |
1,876.40 | 1,838.40 | 1,862.00 | 40,202 |
| 18 Sep 23 |
1,874.40002 -29.20 |
1,901.80 | 1,869.40 | 1,894.20 | 45,278 |
| 15 Sep 23 |
1,903.59998 +27.60 |
1,923.60 | 1,903.00 | 1,907.00 | 122,007 |
| 14 Sep 23 |
1,876.00000 +39.80 |
1,881.60 | 1,824.20 | 1,840.00 | 81,346 |
| 13 Sep 23 |
1,836.19995 +0.00 |
1,845.40 | 1,819.40 | 1,822.60 | 37,337 |
| 12 Sep 23 |
1,836.19995 -19.40 |
1,867.80 | 1,831.60 | 1,866.60 | 31,558 |
| 11 Sep 23 |
1,855.59998 +6.20 |
1,872.60 | 1,848.60 | 1,857.80 | 41,949 |
| 08 Sep 23 |
1,849.40002 +15.00 |
1,854.00 | 1,815.00 | 1,849.40 | 49,867 |
| 07 Sep 23 |
1,834.40002 +1.00 |
1,861.20 | 1,819.40 | 1,826.60 | 50,846 |
| 06 Sep 23 |
1,833.40002 -34.80 |
1,866.20 | 1,819.00 | 1,860.20 | 57,011 |
| 05 Sep 23 |
1,868.19995 -14.20 |
1,889.20 | 1,845.20 | 1,868.80 | 44,438 |
| 04 Sep 23 |
1,882.40002 -3.40 |
1,910.80 | 1,879.20 | 1,899.00 | 29,829 |
| 01 Sep 23 |
1,885.80005 -15.00 |
1,922.80 | 1,874.00 | 1,900.00 | 45,602 |
| 31 Aug 23 |
1,900.80005 -30.60 |
1,936.80 | 1,900.80 | 1,936.80 | 83,321 |
| 30 Aug 23 |
1,931.40002 -6.40 |
1,951.00 | 1,905.80 | 1,945.00 | 37,808 |
| 29 Aug 23 |
1,937.80005 +20.20 |
1,944.60 | 1,915.00 | 1,932.40 | 45,553 |
| 28 Aug 23 |
1,917.59998 +34.40 |
1,920.40 | 1,884.60 | 1,907.40 | 34,587 |
| 25 Aug 23 |
1,883.19995 +4.80 |
1,908.00 | 1,866.00 | 1,866.00 | 36,319 |
| 24 Aug 23 |
1,878.40002 -24.40 |
1,934.40 | 1,875.60 | 1,920.00 | 38,618 |
| 23 Aug 23 |
1,902.80005 +17.60 |
1,909.20 | 1,881.20 | 1,896.00 | 40,259 |
| 22 Aug 23 |
1,885.19995 +11.20 |
1,905.40 | 1,876.80 | 1,883.60 | 30,941 |
| 21 Aug 23 |
1,874.00000 +11.40 |
1,895.60 | 1,859.40 | 1,863.00 | 34,450 |
| 18 Aug 23 |
1,862.59998 -12.40 |
1,869.00 | 1,834.00 | 1,867.20 | 55,541 |
| 17 Aug 23 |
1,875.00000 -52.20 |
1,929.60 | 1,867.20 | 1,921.80 | 56,074 |
| 16 Aug 23 |
1,927.19995 +17.40 |
1,933.20 | 1,909.00 | 1,912.00 | 37,482 |
| 15 Aug 23 |
1,909.80005 -18.60 |
1,930.40 | 1,888.80 | 1,927.80 | 33,025 |
| 14 Aug 23 |
1,928.40002 +3.60 |
1,939.40 | 1,914.40 | 1,922.60 | 30,232 |
| 11 Aug 23 |
1,924.80005 -35.40 |
1,959.80 | 1,917.40 | 1,947.60 | 42,744 |
| 10 Aug 23 |
1,960.19995 +60.80 |
1,976.80 | 1,914.80 | 1,920.00 | 61,365 |
| 09 Aug 23 |
1,899.40002 +2.40 |
1,926.00 | 1,897.80 | 1,917.00 | 34,252 |
| 08 Aug 23 |
1,897.00000 -19.00 |
1,911.20 | 1,883.00 | 1,910.00 | 59,432 |
| 07 Aug 23 |
1,916.00000 -11.00 |
1,937.00 | 1,908.60 | 1,920.00 | 41,261 |
| 04 Aug 23 |
1,927.00000 +3.80 |
1,941.60 | 1,910.80 | 1,933.00 | 52,859 |
| 03 Aug 23 |
1,923.19995 -27.80 |
1,951.60 | 1,915.00 | 1,939.00 | 59,578 |
| 02 Aug 23 |
1,951.00000 -26.40 |
1,983.60 | 1,934.80 | 1,946.00 | 51,369 |
| 01 Aug 23 |
1,977.40002 -39.10 |
2,021.50 | 1,973.80 | 2,014.50 | 50,329 |
| 31 Jul 23 |
2,016.50000 +5.00 |
2,050.50 | 1,982.20 | 1,982.40 | 95,547 |
| 28 Jul 23 |
2,011.50000 +76.30 |
2,021.50 | 1,958.60 | 1,989.00 | 119,048 |
| 27 Jul 23 |
1,935.19995 +82.80 |
1,945.40 | 1,871.20 | 1,883.60 | 87,251 |
| 26 Jul 23 |
1,852.40002 -44.60 |
1,877.40 | 1,833.20 | 1,850.00 | 70,548 |
| 25 Jul 23 |
1,897.00000 -0.40 |
1,920.00 | 1,891.40 | 1,911.80 | 36,849 |
| 24 Jul 23 |
1,897.40002 -17.60 |
1,911.60 | 1,879.40 | 1,903.00 | 30,230 |
| 21 Jul 23 |
1,915.00000 +35.40 |
1,918.20 | 1,868.00 | 1,875.00 | 45,173 |
| 20 Jul 23 |
1,879.59998 -2.60 |
1,886.40 | 1,853.00 | 1,866.40 | 51,525 |
| 19 Jul 23 |
1,882.19995 -3.60 |
1,913.40 | 1,870.40 | 1,903.20 | 53,436 |
| 18 Jul 23 |
1,885.80005 -26.40 |
1,918.60 | 1,864.20 | 1,916.60 | 58,110 |
| 17 Jul 23 |
1,912.19995 -84.00 |
1,951.00 | 1,890.60 | 1,931.40 | 76,729 |
| 14 Jul 23 |
1,996.19995 +31.40 |
2,000.00 | 1,953.60 | 1,955.00 | 42,767 |
| 13 Jul 23 |
1,964.80005 +16.20 |
1,980.00 | 1,949.80 | 1,959.40 | 44,326 |
| 12 Jul 23 |
1,948.59998 +34.40 |
1,962.80 | 1,908.00 | 1,919.20 | 51,015 |
| 11 Jul 23 |
1,914.19995 +37.60 |
1,930.80 | 1,896.40 | 1,899.00 | 48,380 |
| 10 Jul 23 |
1,876.59998 +14.40 |
1,877.40 | 1,839.00 | 1,851.80 | 42,773 |
| 07 Jul 23 |
1,862.19995 +22.20 |
1,876.00 | 1,835.00 | 1,844.80 | 63,940 |
| 06 Jul 23 |
1,840.00000 -92.60 |
1,910.00 | 1,831.60 | 1,910.00 | 100,925 |
| 05 Jul 23 |
1,932.59998 -19.80 |
1,955.40 | 1,930.60 | 1,936.80 | 56,394 |
| 04 Jul 23 |
1,952.40002 -4.60 |
1,970.20 | 1,939.40 | 1,957.80 | 31,388 |
| 03 Jul 23 |
1,957.00000 -33.00 |
1,989.40 | 1,938.20 | 1,984.20 | 43,757 |
| 30 Jun 23 |
1,990.00000 +28.00 |
1,999.60 | 1,948.40 | 1,960.00 | 85,316 |
| 29 Jun 23 |
1,962.00000 +26.60 |
1,980.80 | 1,930.80 | 1,936.00 | 40,937 |
| 28 Jun 23 |
1,935.40002 +20.00 |
1,936.60 | 1,909.00 | 1,914.60 | 40,040 |
| 27 Jun 23 |
1,915.40002 +0.00 |
1,939.20 | 1,896.80 | 1,916.00 | 38,501 |
| 26 Jun 23 |
1,915.40002 +14.00 |
1,921.20 | 1,901.00 | 1,909.80 | 51,322 |
| 23 Jun 23 |
1,901.40002 -4.20 |
1,908.20 | 1,880.40 | 1,895.20 | 55,521 |
| 22 Jun 23 |
1,905.59998 -16.20 |
1,906.60 | 1,876.80 | 1,906.60 | 59,932 |
| 21 Jun 23 |
1,921.80005 -28.40 |
1,954.00 | 1,910.80 | 1,946.20 | 45,800 |
| 20 Jun 23 |
1,950.19995 -10.40 |
1,969.20 | 1,939.60 | 1,954.20 | 44,807 |
| 19 Jun 23 |
1,960.59998 -25.40 |
1,985.20 | 1,955.80 | 1,974.00 | 36,838 |
| 16 Jun 23 |
1,986.00000 +35.80 |
1,997.20 | 1,953.80 | 1,959.00 | 234,843 |
| 15 Jun 23 |
1,950.19995 -22.80 |
1,970.00 | 1,918.00 | 1,966.00 | 54,338 |
| 14 Jun 23 |
1,973.00000 -8.80 |
1,994.60 | 1,961.60 | 1,972.60 | 51,309 |
| 13 Jun 23 |
1,981.80005 +7.80 |
2,012.50 | 1,969.00 | 1,991.80 | 49,553 |
| 12 Jun 23 |
1,974.00000 +57.60 |
1,985.00 | 1,931.60 | 1,933.00 | 57,564 |
| 09 Jun 23 |
1,916.40002 +13.20 |
1,920.60 | 1,887.00 | 1,908.40 | 49,248 |
| 08 Jun 23 |
1,903.19995 +11.80 |
1,912.40 | 1,854.80 | 1,863.60 | 51,179 |
| 07 Jun 23 |
1,891.40002 -23.40 |
1,914.80 | 1,879.60 | 1,914.00 | 49,034 |
| 06 Jun 23 |
1,914.80005 -4.00 |
1,936.60 | 1,904.40 | 1,920.00 | 34,215 |
| 05 Jun 23 |
1,918.80005 -38.40 |
1,955.00 | 1,913.40 | 1,952.00 | 42,903 |
| 02 Jun 23 |
1,957.19995 +48.60 |
1,963.00 | 1,915.80 | 1,923.60 | 69,145 |
| 01 Jun 23 |
1,908.59998 +6.80 |
1,931.80 | 1,885.40 | 1,922.20 | 54,027 |
| 31 May 23 |
1,901.80005 -51.60 |
1,938.60 | 1,895.40 | 1,918.60 | 239,775 |
| 30 May 23 |
1,953.40002 +5.20 |
1,984.00 | 1,941.60 | 1,955.60 | 52,027 |
| 29 May 23 |
1,948.19995 -11.00 |
1,969.00 | 1,941.00 | 1,965.40 | 18,064 |
| 26 May 23 |
1,959.19995 +44.40 |
1,963.80 | 1,918.20 | 1,920.00 | 63,619 |
| 25 May 23 |
1,914.80005 +28.40 |
1,926.80 | 1,879.00 | 1,892.00 | 72,088 |
| 24 May 23 |
1,886.40002 -3.80 |
1,895.00 | 1,846.00 | 1,890.20 | 84,215 |
| 23 May 23 |
1,890.19995 -132.30 |
2,016.00 | 1,874.80 | 2,007.50 | 137,512 |
| 22 May 23 |
2,022.50000 +20.00 |
2,036.00 | 2,008.50 | 2,012.00 | 53,390 |
| 19 May 23 |
2,002.50000 +18.70 |
2,007.50 | 1,983.00 | 1,984.20 | 56,349 |
| 18 May 23 |
1,983.80005 +4.80 |
1,995.80 | 1,977.20 | 1,985.00 | 34,993 |
| 17 May 23 |
1,979.00000 +3.00 |
1,983.60 | 1,953.60 | 1,974.00 | 36,550 |
| 16 May 23 |
1,976.00000 -3.20 |
1,981.40 | 1,965.80 | 1,976.00 | 38,167 |
| 15 May 23 |
1,979.19995 +3.80 |
2,001.00 | 1,963.20 | 1,982.00 | 40,010 |
| 12 May 23 |
1,975.40002 -13.40 |
2,027.00 | 1,958.40 | 2,001.50 | 73,996 |
| 11 May 23 |
1,988.80005 +29.00 |
1,989.40 | 1,964.20 | 1,965.00 | 45,313 |
| 10 May 23 |
1,959.80005 -28.40 |
1,993.20 | 1,949.40 | 1,991.20 | 49,090 |
| 09 May 23 |
1,988.19995 -21.30 |
2,001.50 | 1,965.40 | 2,000.00 | 41,198 |
| 08 May 23 |
2,009.50000 +15.70 |
2,012.50 | 1,985.00 | 1,988.00 | 37,897 |
| 05 May 23 |
1,993.80005 +13.60 |
1,995.80 | 1,972.00 | 1,993.00 | 35,906 |
| 04 May 23 |
1,980.19995 -14.00 |
1,993.40 | 1,973.20 | 1,990.00 | 42,239 |
| 03 May 23 |
1,994.19995 +40.60 |
1,994.20 | 1,958.00 | 1,958.00 | 41,723 |
| 02 May 23 |
1,953.59998 -13.20 |
1,985.80 | 1,945.20 | 1,970.40 | 56,032 |
| 28 Apr 23 |
1,966.80005 -7.60 |
1,983.00 | 1,950.40 | 1,975.00 | 54,429 |
| 27 Apr 23 |
1,974.40002 +12.80 |
1,993.80 | 1,957.40 | 1,965.00 | 53,217 |
| 26 Apr 23 |
1,961.59998 -31.00 |
1,986.00 | 1,936.00 | 1,986.00 | 71,815 |
| 25 Apr 23 |
1,992.59998 -21.40 |
2,012.00 | 1,989.20 | 2,000.50 | 47,420 |
| 24 Apr 23 |
2,014.00000 +10.50 |
2,020.00 | 1,991.20 | 2,000.00 | 50,876 |
| 21 Apr 23 |
2,003.50000 +7.30 |
2,004.00 | 1,972.40 | 1,975.80 | 48,082 |
| 20 Apr 23 |
1,996.19995 +32.00 |
1,996.20 | 1,946.40 | 1,955.00 | 44,253 |
| 19 Apr 23 |
1,964.19995 -7.80 |
1,983.00 | 1,957.60 | 1,970.00 | 51,201 |
| 18 Apr 23 |
1,972.00000 +34.20 |
1,978.40 | 1,934.00 | 1,939.00 | 41,302 |
| 17 Apr 23 |
1,937.80005 -37.20 |
1,980.00 | 1,934.00 | 1,975.00 | 58,141 |
| 14 Apr 23 |
1,975.00000 +29.60 |
1,984.60 | 1,949.20 | 1,955.00 | 75,568 |
| 13 Apr 23 |
1,945.40002 +58.00 |
1,954.00 | 1,918.40 | 1,920.00 | 73,943 |
| 12 Apr 23 |
1,887.40002 +1.20 |
1,899.60 | 1,873.60 | 1,887.80 | 55,111 |
| 11 Apr 23 |
1,886.19995 +14.20 |
1,900.00 | 1,877.00 | 1,880.00 | 60,195 |
| 06 Apr 23 |
1,872.00000 -37.20 |
1,909.00 | 1,863.60 | 1,906.80 | 49,106 |
| 05 Apr 23 |
1,909.19995 +15.20 |
1,918.80 | 1,893.80 | 1,899.40 | 55,482 |
| 04 Apr 23 |
1,894.00000 +33.00 |
1,902.80 | 1,864.80 | 1,870.00 | 45,463 |
| 03 Apr 23 |
1,861.00000 -3.00 |
1,863.20 | 1,845.00 | 1,860.00 | 42,890 |
| 31 Mar 23 |
1,864.00000 +23.00 |
1,874.50 | 1,836.50 | 1,836.50 | 74,252 |
| 30 Mar 23 |
1,841.00000 +22.50 |
1,847.00 | 1,826.50 | 1,831.00 | 52,549 |
| 29 Mar 23 |
1,818.50000 +20.00 |
1,831.00 | 1,810.00 | 1,812.00 | 57,365 |
| 28 Mar 23 |
1,798.50000 -7.50 |
1,825.00 | 1,790.00 | 1,812.50 | 40,897 |
| 27 Mar 23 |
1,806.00000 +19.00 |
1,813.00 | 1,786.00 | 1,800.50 | 42,477 |
| 24 Mar 23 |
1,787.00000 -14.00 |
1,812.50 | 1,780.00 | 1,802.50 | 66,893 |
| 23 Mar 23 |
1,801.00000 +27.00 |
1,801.00 | 1,762.00 | 1,771.00 | 53,754 |
| 22 Mar 23 |
1,774.00000 +20.00 |
1,778.00 | 1,737.50 | 1,749.00 | 58,907 |
| 21 Mar 23 |
1,754.00000 -6.00 |
1,775.00 | 1,744.00 | 1,774.00 | 66,187 |
| 20 Mar 23 |
1,760.00000 +30.00 |
1,783.50 | 1,717.50 | 1,731.00 | 73,366 |
| 17 Mar 23 |
1,730.00000 -35.00 |
1,778.00 | 1,716.00 | 1,773.00 | 129,135 |
| 16 Mar 23 |
1,765.00000 +79.00 |
1,772.00 | 1,691.50 | 1,698.50 | 104,582 |
| 15 Mar 23 |
1,686.00000 -48.50 |
1,727.50 | 1,661.00 | 1,726.00 | 111,616 |
| 14 Mar 23 |
1,734.50000 +43.50 |
1,747.00 | 1,702.00 | 1,704.50 | 71,804 |
| 13 Mar 23 |
1,691.00000 -29.00 |
1,724.00 | 1,667.50 | 1,718.50 | 99,739 |
| 10 Mar 23 |
1,720.00000 -8.00 |
1,738.00 | 1,690.00 | 1,703.00 | 63,030 |
| 09 Mar 23 |
1,728.00000 -2.00 |
1,731.50 | 1,704.50 | 1,728.00 | 40,436 |
| 08 Mar 23 |
1,730.00000 -21.00 |
1,744.50 | 1,721.50 | 1,740.00 | 49,492 |
| 07 Mar 23 |
1,751.00000 +9.50 |
1,757.50 | 1,731.50 | 1,742.00 | 58,126 |
| 06 Mar 23 |
1,741.50000 +6.00 |
1,758.50 | 1,731.50 | 1,747.50 | 46,403 |
| 03 Mar 23 |
1,735.50000 +7.50 |
1,739.50 | 1,714.00 | 1,727.00 | 61,675 |
| 02 Mar 23 |
1,728.00000 +17.00 |
1,728.50 | 1,686.00 | 1,693.00 | 57,594 |
| 01 Mar 23 |
1,711.00000 -4.50 |
1,751.00 | 1,706.00 | 1,732.00 | 56,157 |
| 28 Feb 23 |
1,715.50000 +0.00 |
1,734.00 | 1,703.50 | 1,708.50 | 115,264 |
| 27 Feb 23 |
1,715.50000 +38.00 |
1,724.00 | 1,691.50 | 1,695.50 | 59,219 |
| 24 Feb 23 |
1,677.50000 -45.00 |
1,748.00 | 1,675.50 | 1,744.00 | 103,475 |
| 23 Feb 23 |
1,722.50000 +2.00 |
1,744.00 | 1,719.00 | 1,723.00 | 57,783 |
| 22 Feb 23 |
1,720.50000 +16.50 |
1,725.50 | 1,678.50 | 1,687.00 | 60,914 |
| 21 Feb 23 |
1,704.00000 -10.00 |
1,717.00 | 1,686.00 | 1,711.00 | 52,529 |
| 20 Feb 23 |
1,714.00000 -33.00 |
1,744.00 | 1,713.00 | 1,731.00 | 53,230 |
| 17 Feb 23 |
1,747.00000 +6.00 |
1,762.00 | 1,704.00 | 1,745.00 | 74,839 |
| 16 Feb 23 |
1,741.00000 +9.00 |
1,750.00 | 1,721.00 | 1,742.00 | 58,024 |
| 15 Feb 23 |
1,732.00000 +19.50 |
1,759.00 | 1,700.00 | 1,705.00 | 76,441 |
| 14 Feb 23 |
1,712.50000 +1.00 |
1,732.00 | 1,699.50 | 1,712.50 | 41,719 |
| 13 Feb 23 |
1,711.50000 +36.50 |
1,714.50 | 1,673.00 | 1,680.00 | 51,230 |
| 10 Feb 23 |
1,675.00000 -25.00 |
1,689.00 | 1,648.50 | 1,684.00 | 71,227 |
| 09 Feb 23 |
1,700.00000 +10.00 |
1,713.50 | 1,695.00 | 1,701.50 | 50,328 |
| 08 Feb 23 |
1,690.00000 -24.00 |
1,748.50 | 1,682.50 | 1,729.00 | 75,674 |
| 07 Feb 23 |
1,714.00000 -28.50 |
1,746.00 | 1,701.50 | 1,741.50 | 56,747 |
| 06 Feb 23 |
1,742.50000 -35.50 |
1,757.00 | 1,727.00 | 1,754.50 | 50,336 |
| 03 Feb 23 |
1,778.00000 +37.50 |
1,778.00 | 1,721.00 | 1,736.00 | 80,208 |
| 02 Feb 23 |
1,740.50000 +45.00 |
1,761.00 | 1,705.50 | 1,711.00 | 84,134 |
| 01 Feb 23 |
1,695.50000 -19.00 |
1,721.00 | 1,690.50 | 1,711.00 | 49,028 |
| 31 Jan 23 |
1,714.50000 +8.50 |
1,717.00 | 1,691.50 | 1,705.00 | 56,038 |
| 30 Jan 23 |
1,706.00000 +8.50 |
1,712.50 | 1,678.50 | 1,687.50 | 47,862 |
| 27 Jan 23 |
1,697.50000 +1.00 |
1,717.50 | 1,676.50 | 1,681.00 | 62,489 |
| 26 Jan 23 |
1,696.50000 +38.50 |
1,700.50 | 1,660.00 | 1,660.00 | 72,750 |
| 25 Jan 23 |
1,658.00000 +7.50 |
1,662.00 | 1,636.50 | 1,654.00 | 34,703 |
| 24 Jan 23 |
1,650.50000 +7.50 |
1,662.00 | 1,636.50 | 1,650.00 | 47,412 |
| 23 Jan 23 |
1,643.00000 +15.00 |
1,648.00 | 1,617.50 | 1,636.00 | 35,985 |
| 20 Jan 23 |
1,628.00000 +13.50 |
1,645.00 | 1,615.50 | 1,636.00 | 60,653 |
| 19 Jan 23 |
1,614.50000 -47.50 |
1,658.50 | 1,612.00 | 1,656.50 | 71,827 |
| 18 Jan 23 |
1,662.00000 +4.00 |
1,682.50 | 1,633.50 | 1,645.00 | 69,590 |
| 17 Jan 23 |
1,658.00000 +29.00 |
1,662.50 | 1,620.00 | 1,623.00 | 61,346 |
| 16 Jan 23 |
1,629.00000 -22.00 |
1,650.00 | 1,613.50 | 1,647.00 | 52,971 |
| 13 Jan 23 |
1,651.00000 +35.50 |
1,654.50 | 1,615.50 | 1,620.00 | 62,821 |
| 12 Jan 23 |
1,615.50000 -5.00 |
1,638.00 | 1,605.00 | 1,609.00 | 73,154 |
| 11 Jan 23 |
1,620.50000 +14.00 |
1,632.50 | 1,605.50 | 1,605.50 | 74,239 |
| 10 Jan 23 |
1,606.50000 -4.50 |
1,611.50 | 1,580.50 | 1,602.00 | 62,245 |
| 09 Jan 23 |
1,611.00000 +19.50 |
1,620.00 | 1,582.00 | 1,589.50 | 66,100 |
| 06 Jan 23 |
1,591.50000 +43.00 |
1,592.00 | 1,544.50 | 1,548.50 | 64,997 |
| 05 Jan 23 |
1,548.50000 -4.50 |
1,557.50 | 1,532.00 | 1,534.50 | 49,933 |
| 04 Jan 23 |
1,553.00000 +63.00 |
1,553.00 | 1,500.50 | 1,502.50 | 68,887 |
| 03 Jan 23 |
1,490.00000 +17.00 |
1,506.50 | 1,467.50 | 1,468.50 | 58,975 |
| 02 Jan 23 |
1,473.00000 +28.00 |
1,473.50 | 1,450.00 | 1,461.00 | 32,526 |
| 30 Dec 22 |
1,445.00000 -40.00 |
1,470.00 | 1,440.00 | 1,468.50 | 45,660 |
| 29 Dec 22 |
1,485.00000 +22.50 |
1,485.00 | 1,445.00 | 1,452.00 | 42,996 |
| 28 Dec 22 |
1,462.50000 -10.00 |
1,479.50 | 1,460.50 | 1,470.50 | 29,804 |
| 27 Dec 22 |
1,472.50000 +29.50 |
1,476.50 | 1,454.50 | 1,460.50 | 28,795 |
| 23 Dec 22 |
1,443.00000 -21.50 |
1,469.00 | 1,432.00 | 1,467.50 | 42,015 |
| 22 Dec 22 |
1,464.50000 -31.00 |
1,514.00 | 1,457.50 | 1,492.50 | 52,433 |
| 21 Dec 22 |
1,495.50000 +29.50 |
1,496.00 | 1,467.50 | 1,476.00 | 50,907 |
| 20 Dec 22 |
1,466.00000 -12.50 |
1,479.50 | 1,459.50 | 1,466.50 | 53,306 |
| 19 Dec 22 |
1,478.50000 -8.00 |
1,492.00 | 1,470.00 | 1,487.00 | 50,033 |
| 16 Dec 22 |
1,486.50000 -12.50 |
1,494.00 | 1,460.00 | 1,492.50 | 147,423 |
| 15 Dec 22 |
1,499.00000 -79.00 |
1,556.00 | 1,481.50 | 1,552.50 | 99,843 |
| 14 Dec 22 |
1,578.00000 +16.00 |
1,580.50 | 1,539.50 | 1,559.00 | 65,731 |
| 13 Dec 22 |
1,562.00000 +26.00 |
1,585.50 | 1,530.50 | 1,542.00 | 82,527 |
| 12 Dec 22 |
1,536.00000 +7.50 |
1,540.00 | 1,518.50 | 1,519.50 | 57,182 |
| 09 Dec 22 |
1,528.50000 +11.00 |
1,540.00 | 1,514.00 | 1,530.00 | 56,674 |
| 08 Dec 22 |
1,517.50000 +1.00 |
1,526.50 | 1,507.50 | 1,512.00 | 46,751 |
| 07 Dec 22 |
1,516.50000 -1.00 |
1,525.00 | 1,501.50 | 1,512.50 | 56,882 |
| 06 Dec 22 |
1,517.50000 +8.00 |
1,517.50 | 1,500.50 | 1,501.50 | 57,139 |
| 05 Dec 22 |
1,509.50000 -11.00 |
1,530.00 | 1,505.50 | 1,525.00 | 44,512 |
| 02 Dec 22 |
1,520.50000 -12.00 |
1,543.00 | 1,504.50 | 1,528.00 | 70,510 |
| 01 Dec 22 |
1,532.50000 -10.00 |
1,553.50 | 1,526.00 | 1,552.00 | 73,330 |
| 30 Nov 22 |
1,542.50000 +58.50 |
1,559.00 | 1,487.50 | 1,493.50 | 358,835 |
| 29 Nov 22 |
1,484.00000 -12.00 |
1,514.00 | 1,474.50 | 1,512.00 | 76,799 |
| 28 Nov 22 |
1,496.00000 +17.50 |
1,501.00 | 1,470.00 | 1,474.00 | 59,308 |
| 25 Nov 22 |
1,478.50000 -8.50 |
1,490.00 | 1,472.50 | 1,487.00 | 55,383 |
| 24 Nov 22 |
1,487.00000 +0.00 |
1,498.00 | 1,474.50 | 1,479.00 | 42,593 |
| 23 Nov 22 |
1,487.00000 +23.50 |
1,487.00 | 1,459.00 | 1,476.00 | 59,272 |
| 22 Nov 22 |
1,463.50000 -14.00 |
1,480.50 | 1,447.00 | 1,475.00 | 55,531 |
| 21 Nov 22 |
1,477.50000 +7.50 |
1,477.50 | 1,460.00 | 1,461.00 | 63,819 |
| 18 Nov 22 |
1,470.00000 +16.50 |
1,477.00 | 1,444.00 | 1,460.00 | 92,707 |
| 17 Nov 22 |
1,453.50000 +11.00 |
1,455.50 | 1,436.50 | 1,444.00 | 56,118 |
| 16 Nov 22 |
1,442.50000 -12.50 |
1,472.00 | 1,439.00 | 1,455.00 | 84,295 |
| 15 Nov 22 |
1,455.00000 +6.50 |
1,474.50 | 1,440.50 | 1,457.00 | 55,821 |
| 14 Nov 22 |
1,448.50000 -19.50 |
1,471.50 | 1,442.50 | 1,461.50 | 66,067 |
| 11 Nov 22 |
1,468.00000 +34.00 |
1,550.00 | 1,426.00 | 1,550.00 | 121,985 |
| 10 Nov 22 |
1,434.00000 +79.50 |
1,435.50 | 1,335.50 | 1,340.50 | 108,975 |
| 09 Nov 22 |
1,354.50000 -12.50 |
1,366.50 | 1,348.00 | 1,354.50 | 47,355 |
| 08 Nov 22 |
1,367.00000 +19.00 |
1,369.00 | 1,326.00 | 1,338.50 | 45,861 |
| 07 Nov 22 |
1,348.00000 -9.00 |
1,363.50 | 1,337.00 | 1,345.00 | 57,173 |
| 04 Nov 22 |
1,357.00000 +48.50 |
1,375.50 | 1,328.00 | 1,328.00 | 87,996 |
| 03 Nov 22 |
1,308.50000 -34.00 |
1,323.50 | 1,305.00 | 1,323.50 | 63,656 |
| 02 Nov 22 |
1,342.50000 -7.50 |
1,372.00 | 1,323.00 | 1,360.00 | 84,383 |
| 01 Nov 22 |
1,350.00000 +39.50 |
1,366.50 | 1,333.50 | 1,337.00 | 66,643 |
| 31 Oct 22 |
1,310.50000 -9.50 |
1,329.00 | 1,301.00 | 1,329.00 | 46,761 |
| 28 Oct 22 |
1,320.00000 -24.00 |
1,331.00 | 1,305.00 | 1,330.50 | 62,394 |
| 27 Oct 22 |
1,344.00000 -23.00 |
1,363.50 | 1,341.50 | 1,360.50 | 76,422 |
| 26 Oct 22 |
1,367.00000 +12.50 |
1,374.00 | 1,342.00 | 1,355.50 | 73,355 |
| 25 Oct 22 |
1,354.50000 +62.50 |
1,354.50 | 1,286.50 | 1,301.50 | 82,155 |
| 24 Oct 22 |
1,292.00000 -12.00 |
1,321.00 | 1,270.00 | 1,305.50 | 89,333 |
| 21 Oct 22 |
1,304.00000 -21.50 |
1,311.50 | 1,282.50 | 1,311.50 | 88,800 |
| 20 Oct 22 |
1,325.50000 +20.50 |
1,361.00 | 1,306.50 | 1,347.00 | 105,347 |
| 19 Oct 22 |
1,305.00000 -8.00 |
1,325.50 | 1,297.50 | 1,320.50 | 61,153 |
| 18 Oct 22 |
1,313.00000 +5.50 |
1,333.50 | 1,303.00 | 1,325.00 | 55,814 |
| 17 Oct 22 |
1,307.50000 +33.00 |
1,310.50 | 1,238.50 | 1,278.50 | 64,011 |
| 14 Oct 22 |
1,274.50000 +20.00 |
1,306.50 | 1,250.00 | 1,276.50 | 76,274 |
| 13 Oct 22 |
1,254.50000 -29.50 |
1,280.00 | 1,196.00 | 1,280.00 | 130,278 |
| 12 Oct 22 |
1,284.00000 +23.00 |
1,300.00 | 1,263.00 | 1,265.00 | 74,063 |
| 11 Oct 22 |
1,261.00000 +12.50 |
1,263.00 | 1,228.50 | 1,246.50 | 65,655 |
| 10 Oct 22 |
1,248.50000 -16.50 |
1,264.50 | 1,229.50 | 1,247.50 | 51,008 |
| 07 Oct 22 |
1,265.00000 -32.00 |
1,294.00 | 1,260.50 | 1,290.00 | 61,162 |
| 06 Oct 22 |
1,297.00000 +0.50 |
1,308.50 | 1,282.00 | 1,305.00 | 56,902 |
| 05 Oct 22 |
1,296.50000 -6.50 |
1,312.00 | 1,282.50 | 1,293.50 | 61,236 |
| 04 Oct 22 |
1,303.00000 +75.00 |
1,306.50 | 1,230.00 | 1,240.00 | 104,748 |
| 03 Oct 22 |
1,228.00000 +11.00 |
1,232.00 | 1,196.00 | 1,225.00 | 80,049 |
| 30 Sep 22 |
1,217.00000 +9.50 |
1,217.00 | 1,188.00 | 1,206.50 | 75,849 |
| 29 Sep 22 |
1,207.50000 -5.00 |
1,212.50 | 1,191.50 | 1,202.00 | 87,349 |
| 28 Sep 22 |
1,212.50000 +28.00 |
1,216.50 | 1,160.50 | 1,169.50 | 79,132 |
| 27 Sep 22 |
1,184.50000 +10.50 |
1,209.50 | 1,177.50 | 1,198.00 | 73,996 |
| 26 Sep 22 |
1,174.00000 +2.50 |
1,195.00 | 1,167.00 | 1,167.50 | 62,130 |
| 23 Sep 22 |
1,171.50000 -36.50 |
1,211.50 | 1,166.00 | 1,209.00 | 90,603 |
| 22 Sep 22 |
1,208.00000 -62.50 |
1,252.50 | 1,208.00 | 1,242.50 | 85,307 |
| 21 Sep 22 |
1,270.50000 +26.00 |
1,272.50 | 1,228.00 | 1,238.00 | 43,328 |
| 20 Sep 22 |
1,244.50000 +2.50 |
1,268.50 | 1,235.00 | 1,252.00 | 61,780 |
| 19 Sep 22 |
1,242.00000 +15.50 |
1,250.00 | 1,213.00 | 1,225.50 | 51,138 |
| 16 Sep 22 |
1,226.50000 -19.00 |
1,236.50 | 1,207.50 | 1,236.50 | 187,626 |
| 15 Sep 22 |
1,245.50000 -50.00 |
1,297.00 | 1,241.50 | 1,292.00 | 85,139 |
| 14 Sep 22 |
1,295.50000 -3.00 |
1,305.50 | 1,283.00 | 1,289.00 | 52,385 |
| 13 Sep 22 |
1,298.50000 -19.00 |
1,338.50 | 1,297.00 | 1,330.00 | 68,640 |
| 12 Sep 22 |
1,317.50000 +8.50 |
1,328.00 | 1,304.50 | 1,317.50 | 51,071 |
| 09 Sep 22 |
1,309.00000 +25.00 |
1,318.50 | 1,287.00 | 1,292.50 | 58,089 |
| 08 Sep 22 |
1,284.00000 +9.00 |
1,293.50 | 1,256.50 | 1,279.50 | 60,960 |
| 07 Sep 22 |
1,275.00000 +3.50 |
1,280.00 | 1,254.50 | 1,263.00 | 46,138 |
| 06 Sep 22 |
1,271.50000 +16.50 |
1,275.50 | 1,248.50 | 1,253.50 | 56,575 |
| 05 Sep 22 |
1,255.00000 -16.00 |
1,256.50 | 1,230.00 | 1,248.00 | 48,817 |
| 02 Sep 22 |
1,271.00000 +21.00 |
1,275.00 | 1,242.00 | 1,262.00 | 54,441 |
| 01 Sep 22 |
1,250.00000 -32.50 |
1,278.00 | 1,238.50 | 1,275.00 | 80,663 |
| 31 Aug 22 |
1,282.50000 -30.50 |
1,325.00 | 1,277.50 | 1,324.50 | 85,139 |
| 30 Aug 22 |
1,313.00000 -7.50 |
1,339.50 | 1,307.00 | 1,326.50 | 45,023 |
| 29 Aug 22 |
1,320.50000 -16.00 |
1,325.50 | 1,306.50 | 1,318.00 | 46,050 |
| 26 Aug 22 |
1,336.50000 -51.50 |
1,397.00 | 1,321.50 | 1,395.50 | 66,453 |
| 25 Aug 22 |
1,388.00000 -6.00 |
1,415.00 | 1,387.50 | 1,405.00 | 50,553 |
| 24 Aug 22 |
1,394.00000 +30.50 |
1,399.00 | 1,355.00 | 1,355.00 | 34,386 |
| 23 Aug 22 |
1,363.50000 -14.50 |
1,383.50 | 1,355.50 | 1,365.00 | 52,102 |
| 22 Aug 22 |
1,378.00000 -18.50 |
1,398.00 | 1,365.00 | 1,389.00 | 52,905 |
| 19 Aug 22 |
1,396.50000 -11.00 |
1,420.00 | 1,392.50 | 1,398.00 | 71,298 |
| 18 Aug 22 |
1,407.50000 +14.00 |
1,412.00 | 1,382.00 | 1,391.50 | 50,962 |
| 17 Aug 22 |
1,393.50000 +4.00 |
1,402.50 | 1,381.50 | 1,390.00 | 58,438 |
| 16 Aug 22 |
1,389.50000 +1.50 |
1,391.50 | 1,370.00 | 1,391.00 | 42,512 |
| 15 Aug 22 |
1,388.00000 +10.00 |
1,392.00 | 1,380.00 | 1,380.00 | 30,199 |
| 12 Aug 22 |
1,378.00000 -1.50 |
1,382.50 | 1,362.00 | 1,371.00 | 39,415 |
| 11 Aug 22 |
1,379.50000 +9.50 |
1,391.50 | 1,364.00 | 1,371.50 | 47,099 |
| 10 Aug 22 |
1,370.00000 +31.50 |
1,372.50 | 1,320.00 | 1,325.00 | 57,023 |
| 09 Aug 22 |
1,338.50000 -18.00 |
1,370.50 | 1,329.00 | 1,359.00 | 61,823 |
| 08 Aug 22 |
1,356.50000 +8.50 |
1,380.50 | 1,354.00 | 1,354.00 | 42,457 |
| 05 Aug 22 |
1,348.00000 -35.00 |
1,394.50 | 1,337.00 | 1,380.00 | 76,137 |
| 04 Aug 22 |
1,383.00000 +40.50 |
1,383.00 | 1,342.50 | 1,349.50 | 61,165 |
| 03 Aug 22 |
1,342.50000 +12.50 |
1,344.50 | 1,308.50 | 1,312.50 | 58,735 |
| 02 Aug 22 |
1,330.00000 -17.50 |
1,345.50 | 1,313.50 | 1,345.00 | 67,331 |
| 01 Aug 22 |
1,347.50000 +13.50 |
1,358.00 | 1,319.00 | 1,320.00 | 66,562 |
| 29 Jul 22 |
1,334.00000 +93.00 |
1,360.50 | 1,280.00 | 1,280.00 | 161,481 |
| 28 Jul 22 |
1,241.00000 +37.50 |
1,241.00 | 1,195.00 | 1,208.50 | 86,780 |
| 27 Jul 22 |
1,203.50000 +11.50 |
1,215.00 | 1,172.50 | 1,186.00 | 52,170 |
| 26 Jul 22 |
1,192.00000 -17.00 |
1,209.50 | 1,187.00 | 1,200.00 | 64,275 |
| 25 Jul 22 |
1,209.00000 +4.00 |
1,219.00 | 1,192.00 | 1,205.00 | 53,397 |
| 22 Jul 22 |
1,205.00000 +9.00 |
1,221.50 | 1,187.00 | 1,194.00 | 63,517 |
| 21 Jul 22 |
1,196.00000 +20.50 |
1,207.00 | 1,173.00 | 1,174.00 | 79,361 |
| 20 Jul 22 |
1,175.50000 +2.00 |
1,181.00 | 1,164.00 | 1,179.00 | 49,021 |
| 19 Jul 22 |
1,173.50000 +34.00 |
1,178.50 | 1,117.00 | 1,130.00 | 67,351 |
| 18 Jul 22 |
1,139.50000 +16.50 |
1,147.00 | 1,120.50 | 1,125.00 | 56,746 |
| 15 Jul 22 |
1,123.00000 +27.50 |
1,126.50 | 1,075.00 | 1,095.50 | 76,420 |
| 14 Jul 22 |
1,095.50000 -6.50 |
1,112.00 | 1,087.00 | 1,100.50 | 58,966 |
| 13 Jul 22 |
1,102.00000 -5.50 |
1,129.00 | 1,079.00 | 1,111.00 | 69,553 |
| 12 Jul 22 |
1,107.50000 +32.50 |
1,111.50 | 1,054.50 | 1,072.50 | 89,910 |
| 11 Jul 22 |
1,075.00000 +5.00 |
1,079.50 | 1,039.00 | 1,047.00 | 48,001 |
| 08 Jul 22 |
1,070.00000 -15.50 |
1,088.00 | 1,037.00 | 1,079.50 | 72,309 |
| 07 Jul 22 |
1,085.50000 -28.00 |
1,126.00 | 1,076.00 | 1,116.50 | 88,887 |
| 06 Jul 22 |
1,113.50000 +53.50 |
1,116.00 | 1,074.00 | 1,076.00 | 72,997 |
| 05 Jul 22 |
1,060.00000 -5.00 |
1,086.50 | 1,050.00 | 1,071.00 | 79,278 |
| 04 Jul 22 |
1,065.00000 -0.50 |
1,075.00 | 1,059.50 | 1,069.50 | 40,695 |
| 01 Jul 22 |
1,065.50000 -1.50 |
1,072.50 | 1,045.50 | 1,053.00 | 47,704 |
| 30 Jun 22 |
1,067.00000 -9.00 |
1,069.00 | 1,043.50 | 1,060.00 | 82,960 |
| 29 Jun 22 |
1,076.00000 +8.00 |
1,086.50 | 1,053.00 | 1,054.00 | 56,457 |
| 28 Jun 22 |
1,068.00000 +5.50 |
1,095.50 | 1,065.50 | 1,077.50 | 63,139 |
| 27 Jun 22 |
1,062.50000 -5.00 |
1,094.50 | 1,054.00 | 1,090.00 | 67,267 |
| 24 Jun 22 |
1,067.50000 +32.50 |
1,071.50 | 1,037.00 | 1,043.00 | 73,226 |
| 23 Jun 22 |
1,035.00000 +21.00 |
1,049.00 | 992.00 | 998.80 | 94,183 |
| 22 Jun 22 |
1,014.00000 +11.50 |
1,020.50 | 981.20 | 993.40 | 71,370 |
| 21 Jun 22 |
1,002.50000 +16.70 |
1,018.50 | 984.20 | 984.20 | 143,456 |
| 20 Jun 22 |
985.79999 +12.00 |
1,004.50 | 972.40 | 978.80 | 73,351 |
| 17 Jun 22 |
973.79999 +3.60 |
988.00 | 966.00 | 976.60 | 182,781 |
| 16 Jun 22 |
970.20001 -19.80 |
984.40 | 957.60 | 980.40 | 87,933 |
| 15 Jun 22 |
990.00000 +9.20 |
998.80 | 975.00 | 991.60 | 78,289 |
| 14 Jun 22 |
980.79999 -25.20 |
1,015.00 | 980.20 | 1,014.50 | 104,212 |
| 13 Jun 22 |
1,006.00000 -43.00 |
1,035.50 | 1,000.00 | 1,024.50 | 98,276 |
| 10 Jun 22 |
1,049.00000 -25.00 |
1,070.50 | 1,045.00 | 1,060.00 | 68,745 |
| 09 Jun 22 |
1,074.00000 -24.50 |
1,112.00 | 1,065.50 | 1,085.50 | 84,298 |
| 08 Jun 22 |
1,098.50000 -13.00 |
1,120.00 | 1,092.00 | 1,118.50 | 58,490 |
| 07 Jun 22 |
1,111.50000 -15.50 |
1,118.00 | 1,093.50 | 1,115.00 | 51,334 |
| 06 Jun 22 |
1,127.00000 +8.00 |
1,140.50 | 1,123.50 | 1,126.00 | 43,905 |
| 03 Jun 22 |
1,119.00000 -3.50 |
1,137.50 | 1,109.00 | 1,130.50 | 48,038 |
| 02 Jun 22 |
1,122.50000 +23.50 |
1,129.00 | 1,102.00 | 1,105.00 | 56,306 |
| 01 Jun 22 |
1,099.00000 -11.00 |
1,123.50 | 1,089.50 | 1,117.50 | 64,046 |
| 31 May 22 |
1,110.00000 -25.00 |
1,133.00 | 1,087.50 | 1,128.00 | 339,795 |
| 30 May 22 |
1,135.00000 +43.00 |
1,146.00 | 1,111.50 | 1,113.50 | 76,941 |
| 27 May 22 |
1,092.00000 +46.50 |
1,092.50 | 1,042.50 | 1,048.00 | 78,843 |
| 26 May 22 |
1,045.50000 +25.00 |
1,050.50 | 1,024.00 | 1,025.00 | 70,983 |
| 25 May 22 |
1,020.50000 -10.00 |
1,037.00 | 1,002.00 | 1,036.00 | 66,814 |
| 24 May 22 |
1,030.50000 -9.00 |
1,041.00 | 1,015.50 | 1,030.50 | 61,417 |
| 23 May 22 |
1,039.50000 +5.00 |
1,050.00 | 1,017.50 | 1,049.00 | 68,444 |
| 20 May 22 |
1,034.50000 -20.50 |
1,052.50 | 1,019.50 | 1,045.00 | 94,414 |
| 19 May 22 |
1,055.00000 -14.00 |
1,058.00 | 1,033.50 | 1,053.50 | 74,363 |
| 18 May 22 |
1,069.00000 -21.50 |
1,097.00 | 1,061.50 | 1,089.00 | 64,589 |
| 17 May 22 |
1,090.50000 +25.50 |
1,101.00 | 1,071.00 | 1,075.00 | 74,638 |
| 16 May 22 |
1,065.00000 -5.00 |
1,076.50 | 1,053.50 | 1,060.50 | 72,079 |
| 13 May 22 |
1,070.00000 +36.00 |
1,070.00 | 1,029.00 | 1,039.50 | 77,024 |
| 12 May 22 |
1,034.00000 -20.00 |
1,038.00 | 995.80 | 1,022.00 | 109,008 |
| 11 May 22 |
1,054.00000 +37.50 |
1,059.50 | 1,020.50 | 1,034.00 | 91,921 |
| 10 May 22 |
1,016.50000 +1.50 |
1,037.00 | 1,008.00 | 1,029.00 | 72,195 |
| 09 May 22 |
1,015.00000 -27.00 |
1,043.50 | 1,009.00 | 1,025.50 | 69,292 |
| 06 May 22 |
1,042.00000 -34.00 |
1,069.00 | 1,017.50 | 1,066.00 | 109,209 |
| 05 May 22 |
1,076.00000 -27.00 |
1,130.00 | 1,071.00 | 1,116.00 | 81,226 |
| 04 May 22 |
1,103.00000 -26.00 |
1,126.50 | 1,100.50 | 1,123.00 | 57,743 |
| 03 May 22 |
1,129.00000 -24.00 |
1,167.50 | 1,120.00 | 1,159.50 | 73,707 |
| 02 May 22 |
1,153.00000 -33.50 |
1,174.50 | 1,134.00 | 1,172.00 | 58,012 |
| 29 Apr 22 |
1,186.50000 -2.00 |
1,217.50 | 1,181.50 | 1,199.50 | 68,221 |
| 28 Apr 22 |
1,188.50000 +2.50 |
1,219.00 | 1,170.00 | 1,202.50 | 58,230 |
| 27 Apr 22 |
1,186.00000 +20.50 |
1,195.50 | 1,160.00 | 1,167.00 | 55,661 |
| 26 Apr 22 |
1,165.50000 -13.50 |
1,202.50 | 1,162.50 | 1,194.50 | 78,902 |
| 25 Apr 22 |
1,179.00000 -53.50 |
1,208.50 | 1,165.00 | 1,194.50 | 82,153 |
| 22 Apr 22 |
1,232.50000 -22.00 |
1,252.00 | 1,208.00 | 1,229.50 | 77,785 |
| 21 Apr 22 |
1,254.50000 +7.00 |
1,277.50 | 1,243.00 | 1,247.50 | 58,287 |
| 20 Apr 22 |
1,247.50000 +10.50 |
1,252.00 | 1,224.50 | 1,240.50 | 76,977 |
| 19 Apr 22 |
1,237.00000 -46.50 |
1,272.00 | 1,223.00 | 1,265.00 | 66,324 |
| 14 Apr 22 |
1,283.50000 +33.50 |
1,307.00 | 1,257.50 | 1,300.00 | 83,397 |
| 13 Apr 22 |
1,250.00000 -13.00 |
1,271.00 | 1,203.50 | 1,265.00 | 80,356 |
| 12 Apr 22 |
1,263.00000 +10.50 |
1,284.00 | 1,227.50 | 1,240.00 | 59,992 |
| 11 Apr 22 |
1,252.50000 -41.50 |
1,292.50 | 1,247.00 | 1,290.00 | 56,572 |
| 08 Apr 22 |
1,294.00000 +17.00 |
1,295.00 | 1,271.00 | 1,288.50 | 54,696 |
| 07 Apr 22 |
1,277.00000 -13.00 |
1,313.50 | 1,276.50 | 1,300.00 | 61,702 |
| 06 Apr 22 |
1,290.00000 -26.50 |
1,318.50 | 1,276.50 | 1,312.50 | 70,541 |
| 05 Apr 22 |
1,316.50000 +15.50 |
1,318.00 | 1,290.50 | 1,293.00 | 60,059 |
| 04 Apr 22 |
1,301.00000 +30.50 |
1,310.50 | 1,259.50 | 1,272.50 | 50,722 |
| 01 Apr 22 |
1,270.50000 -21.00 |
1,293.00 | 1,267.00 | 1,292.00 | 51,860 |
| 31 Mar 22 |
1,291.50000 -11.50 |
1,318.50 | 1,288.00 | 1,312.00 | 60,390 |
| 30 Mar 22 |
1,303.00000 -4.00 |
1,306.50 | 1,283.00 | 1,303.00 | 69,238 |
| 29 Mar 22 |
1,307.00000 +68.50 |
1,317.50 | 1,251.50 | 1,256.50 | 95,045 |
| 28 Mar 22 |
1,238.50000 +14.50 |
1,260.00 | 1,219.00 | 1,223.00 | 63,394 |
| 25 Mar 22 |
1,224.00000 +20.00 |
1,256.50 | 1,200.50 | 1,204.50 | 86,134 |
| 24 Mar 22 |
1,204.00000 -2.00 |
1,228.00 | 1,193.50 | 1,204.00 | 63,148 |
| 23 Mar 22 |
1,206.00000 -15.00 |
1,236.00 | 1,195.00 | 1,232.50 | 73,728 |
| 22 Mar 22 |
1,221.00000 +10.00 |
1,228.00 | 1,198.50 | 1,200.00 | 66,167 |
| 21 Mar 22 |
1,211.00000 -7.00 |
1,226.00 | 1,203.50 | 1,212.50 | 60,039 |
| 18 Mar 22 |
1,218.00000 +13.50 |
1,237.50 | 1,186.00 | 1,204.50 | 209,506 |
| 17 Mar 22 |
1,204.50000 +7.00 |
1,221.00 | 1,189.50 | 1,214.00 | 104,082 |
| 16 Mar 22 |
1,197.50000 +84.00 |
1,216.50 | 1,144.50 | 1,152.50 | 122,191 |
| 15 Mar 22 |
1,113.50000 -36.00 |
1,134.00 | 1,096.50 | 1,131.00 | 137,691 |
| 14 Mar 22 |
1,149.50000 +24.50 |
1,156.00 | 1,099.00 | 1,126.50 | 98,086 |
| 11 Mar 22 |
1,125.00000 +0.50 |
1,179.50 | 1,099.00 | 1,131.50 | 100,897 |
| 10 Mar 22 |
1,124.50000 -46.00 |
1,160.50 | 1,116.50 | 1,160.00 | 121,980 |
| 09 Mar 22 |
1,170.50000 +90.00 |
1,170.50 | 1,097.00 | 1,113.00 | 162,971 |
| 08 Mar 22 |
1,080.50000 -63.50 |
1,148.00 | 1,060.00 | 1,119.00 | 187,120 |
| 07 Mar 22 |
1,144.00000 -16.50 |
1,170.50 | 1,095.00 | 1,118.50 | 148,048 |
| 04 Mar 22 |
1,160.50000 -48.50 |
1,206.00 | 1,160.50 | 1,191.50 | 133,776 |
| 03 Mar 22 |
1,209.00000 -28.50 |
1,242.50 | 1,200.00 | 1,229.00 | 81,731 |
| 02 Mar 22 |
1,237.50000 +39.50 |
1,248.00 | 1,197.00 | 1,200.00 | 126,585 |
| 01 Mar 22 |
1,198.00000 -44.00 |
1,240.50 | 1,198.00 | 1,239.50 | 112,939 |
| 28 Feb 22 |
1,242.00000 +12.00 |
1,247.50 | 1,197.50 | 1,218.00 | 130,001 |
| 25 Feb 22 |
1,230.00000 +27.00 |
1,239.00 | 1,204.00 | 1,210.00 | 108,092 |
| 24 Feb 22 |
1,203.00000 -17.00 |
1,213.50 | 1,157.00 | 1,172.50 | 162,412 |
| 23 Feb 22 |
1,220.00000 +12.00 |
1,248.00 | 1,200.50 | 1,212.00 | 88,284 |
| 22 Feb 22 |
1,208.00000 +8.00 |
1,226.00 | 1,168.00 | 1,174.50 | 108,000 |
| 21 Feb 22 |
1,200.00000 -3.00 |
1,214.00 | 1,179.50 | 1,205.00 | 105,441 |
| 18 Feb 22 |
1,203.00000 -52.00 |
1,205.50 | 1,150.00 | 1,187.00 | 212,751 |
| 17 Feb 22 |
1,255.00000 +13.50 |
1,276.50 | 1,247.00 | 1,257.50 | 86,696 |
| 16 Feb 22 |
1,241.50000 -9.50 |
1,264.50 | 1,227.50 | 1,253.00 | 67,100 |
| 15 Feb 22 |
1,251.00000 +64.50 |
1,254.50 | 1,184.50 | 1,188.50 | 105,998 |
| 14 Feb 22 |
1,186.50000 -15.50 |
1,186.50 | 1,160.50 | 1,185.00 | 140,628 |
| 11 Feb 22 |
1,202.00000 -44.00 |
1,236.00 | 1,199.50 | 1,230.00 | 114,966 |
| 10 Feb 22 |
1,246.00000 -46.50 |
1,300.00 | 1,219.00 | 1,299.50 | 103,156 |
| 09 Feb 22 |
1,292.50000 +23.00 |
1,303.50 | 1,278.50 | 1,284.00 | 62,163 |
| 08 Feb 22 |
1,269.50000 -10.50 |
1,293.00 | 1,250.50 | 1,281.00 | 73,535 |
| 07 Feb 22 |
1,280.00000 -30.00 |
1,310.50 | 1,279.00 | 1,310.00 | 71,196 |
| 04 Feb 22 |
1,310.00000 +4.00 |
1,322.50 | 1,300.00 | 1,310.00 | 75,911 |
| 03 Feb 22 |
1,306.00000 -44.00 |
1,355.00 | 1,302.50 | 1,355.00 | 69,908 |
| 02 Feb 22 |
1,350.00000 +6.50 |
1,364.00 | 1,340.50 | 1,352.00 | 58,617 |
| 01 Feb 22 |
1,343.50000 +25.00 |
1,353.50 | 1,324.00 | 1,330.00 | 70,474 |
| 31 Jan 22 |
1,318.50000 +23.00 |
1,325.50 | 1,297.00 | 1,311.50 | 86,050 |
| 28 Jan 22 |
1,295.50000 +3.00 |
1,333.50 | 1,258.50 | 1,317.50 | 89,413 |
| 27 Jan 22 |
1,292.50000 -21.50 |
1,300.00 | 1,271.50 | 1,285.00 | 130,121 |
| 26 Jan 22 |
1,314.00000 +11.00 |
1,330.00 | 1,306.00 | 1,313.50 | 69,733 |
| 25 Jan 22 |
1,303.00000 -5.50 |
1,348.00 | 1,301.50 | 1,337.00 | 82,850 |
| 24 Jan 22 |
1,308.50000 -55.50 |
1,362.00 | 1,293.00 | 1,341.50 | 113,247 |
| 21 Jan 22 |
1,364.00000 -6.50 |
1,366.50 | 1,343.00 | 1,347.50 | 87,775 |
| 20 Jan 22 |
1,370.50000 +2.00 |
1,376.50 | 1,335.00 | 1,372.50 | 70,103 |
| 19 Jan 22 |
1,368.50000 +32.00 |
1,387.00 | 1,332.50 | 1,338.00 | 97,902 |
| 18 Jan 22 |
1,336.50000 -8.50 |
1,355.50 | 1,316.00 | 1,350.50 | 91,204 |
| 17 Jan 22 |
1,345.00000 +46.50 |
1,348.50 | 1,288.00 | 1,300.50 | 82,460 |
| 14 Jan 22 |
1,298.50000 -30.50 |
1,316.50 | 1,294.00 | 1,312.00 | 119,126 |
| 13 Jan 22 |
1,329.00000 -43.50 |
1,374.50 | 1,328.50 | 1,372.00 | 96,121 |
| 12 Jan 22 |
1,372.50000 -3.50 |
1,394.00 | 1,359.50 | 1,392.50 | 87,433 |
| 11 Jan 22 |
1,376.00000 +2.00 |
1,415.00 | 1,367.50 | 1,403.50 | 100,702 |
| 10 Jan 22 |
1,374.00000 -73.00 |
1,446.00 | 1,371.00 | 1,446.00 | 113,705 |
| 07 Jan 22 |
1,447.00000 -57.50 |
1,508.50 | 1,442.00 | 1,503.50 | 117,828 |
| 06 Jan 22 |
1,504.50000 -74.00 |
1,552.00 | 1,500.00 | 1,545.00 | 100,687 |
| 05 Jan 22 |
1,578.50000 +19.50 |
1,581.00 | 1,548.50 | 1,560.00 | 58,477 |
| 04 Jan 22 |
1,559.00000 +16.50 |
1,582.50 | 1,543.00 | 1,554.00 | 57,183 |
| 03 Jan 22 |
1,542.50000 +6.50 |
1,559.00 | 1,532.50 | 1,552.00 | 47,797 |
| 31 Dec 21 |
1,536.00000 -1.50 |
1,544.00 | 1,530.00 | 1,532.00 | 13,815 |
| 30 Dec 21 |
1,537.50000 -8.50 |
1,557.50 | 1,529.00 | 1,552.50 | 42,812 |
| 29 Dec 21 |
1,546.00000 +1.00 |
1,556.00 | 1,533.50 | 1,543.50 | 44,230 |
| 28 Dec 21 |
1,545.00000 +7.00 |
1,548.50 | 1,530.00 | 1,535.00 | 32,568 |
| 27 Dec 21 |
1,538.00000 +7.50 |
1,538.00 | 1,517.00 | 1,517.00 | 39,090 |
| 24 Dec 21 |
1,530.50000 -2.50 |
1,540.00 | 1,528.00 | 1,534.50 | 8,775 |
| 23 Dec 21 |
1,533.00000 -17.50 |
1,550.50 | 1,513.50 | 1,550.00 | 65,374 |
| 22 Dec 21 |
1,550.50000 +14.00 |
1,555.00 | 1,509.50 | 1,551.50 | 65,014 |
| 21 Dec 21 |
1,536.50000 -7.00 |
1,577.50 | 1,531.00 | 1,566.50 | 69,171 |
| 20 Dec 21 |
1,543.50000 +18.50 |
1,558.50 | 1,462.00 | 1,495.50 | 114,911 |
| 17 Dec 21 |
1,525.00000 -97.50 |
1,665.50 | 1,525.00 | 1,629.00 | 892,837 |
| 16 Dec 21 |
1,622.50000 +23.00 |
1,637.00 | 1,590.00 | 1,626.50 | 110,495 |
| 15 Dec 21 |
1,599.50000 +39.50 |
1,602.50 | 1,569.00 | 1,569.00 | 53,802 |
| 14 Dec 21 |
1,560.00000 -22.50 |
1,596.00 | 1,551.50 | 1,582.00 | 63,895 |
| 13 Dec 21 |
1,582.50000 -10.00 |
1,598.50 | 1,572.00 | 1,594.50 | 51,621 |
| 10 Dec 21 |
1,592.50000 +0.00 |
1,595.00 | 1,572.50 | 1,584.00 | 44,892 |
| 09 Dec 21 |
1,592.50000 +15.50 |
1,598.50 | 1,569.50 | 1,590.50 | 51,409 |
| 08 Dec 21 |
1,577.00000 -42.50 |
1,636.00 | 1,571.50 | 1,627.50 | 78,992 |
| 07 Dec 21 |
1,619.50000 +60.50 |
1,626.00 | 1,585.00 | 1,587.00 | 107,909 |
| 06 Dec 21 |
1,559.00000 -47.50 |
1,621.00 | 1,557.50 | 1,611.50 | 103,495 |
| 03 Dec 21 |
1,606.50000 -10.50 |
1,641.50 | 1,593.50 | 1,640.00 | 64,271 |
| 02 Dec 21 |
1,617.00000 -51.50 |
1,652.50 | 1,605.50 | 1,641.00 | 82,894 |
| 01 Dec 21 |
1,668.50000 +15.50 |
1,678.00 | 1,618.00 | 1,666.00 | 70,320 |
| 30 Nov 21 |
1,653.00000 +13.00 |
1,676.50 | 1,614.50 | 1,623.50 | 206,735 |
| 29 Nov 21 |
1,640.00000 +36.00 |
1,649.00 | 1,612.00 | 1,616.00 | 73,589 |
| 26 Nov 21 |
1,604.00000 -52.50 |
1,628.50 | 1,582.00 | 1,590.00 | 106,885 |
| 25 Nov 21 |
1,656.50000 +27.50 |
1,657.00 | 1,625.50 | 1,637.50 | 54,533 |
| 24 Nov 21 |
1,629.00000 +11.00 |
1,641.50 | 1,599.00 | 1,622.50 | 81,333 |
| 23 Nov 21 |
1,618.00000 -25.50 |
1,640.50 | 1,581.00 | 1,621.00 | 84,200 |
| 22 Nov 21 |
1,643.50000 -32.00 |
1,668.50 | 1,619.00 | 1,660.50 | 92,078 |
| 19 Nov 21 |
1,675.50000 +83.00 |
1,675.50 | 1,632.00 | 1,650.00 | 147,329 |
| 18 Nov 21 |
1,592.50000 +52.50 |
1,649.00 | 1,550.00 | 1,550.00 | 156,939 |
| 17 Nov 21 |
1,540.00000 +4.00 |
1,556.00 | 1,533.00 | 1,541.00 | 54,496 |
| 16 Nov 21 |
1,536.00000 +36.00 |
1,536.50 | 1,502.00 | 1,510.00 | 60,210 |
| 15 Nov 21 |
1,500.00000 +21.50 |
1,501.50 | 1,477.50 | 1,477.50 | 52,545 |
| 12 Nov 21 |
1,478.50000 +37.50 |
1,479.50 | 1,440.00 | 1,440.00 | 43,047 |
| 11 Nov 21 |
1,441.00000 +11.00 |
1,442.00 | 1,417.50 | 1,422.00 | 33,424 |
| 10 Nov 21 |
1,430.00000 -10.50 |
1,439.00 | 1,403.00 | 1,438.00 | 56,611 |
| 09 Nov 21 |
1,440.50000 -26.00 |
1,454.50 | 1,416.00 | 1,436.50 | 61,456 |
| 08 Nov 21 |
1,466.50000 +7.50 |
1,476.50 | 1,456.50 | 1,460.00 | 40,705 |
| 05 Nov 21 |
1,459.00000 +18.00 |
1,474.50 | 1,450.00 | 1,454.50 | 57,603 |
| 04 Nov 21 |
1,441.00000 +22.00 |
1,444.00 | 1,420.50 | 1,432.50 | 45,400 |
| 03 Nov 21 |
1,419.00000 +20.50 |
1,425.00 | 1,399.00 | 1,399.00 | 51,302 |
| 02 Nov 21 |
1,398.50000 +13.50 |
1,406.50 | 1,376.50 | 1,383.00 | 41,009 |
| 01 Nov 21 |
1,385.00000 +14.50 |
1,392.00 | 1,375.00 | 1,385.00 | 50,618 |
| 29 Oct 21 |
1,370.50000 +7.00 |
1,370.50 | 1,340.00 | 1,348.50 | 52,310 |
| 28 Oct 21 |
1,363.50000 +28.50 |
1,363.50 | 1,329.50 | 1,339.00 | 50,664 |
| 27 Oct 21 |
1,335.00000 -14.50 |
1,353.00 | 1,328.50 | 1,352.00 | 50,599 |
| 26 Oct 21 |
1,349.50000 +5.50 |
1,360.00 | 1,339.00 | 1,349.50 | 38,386 |
| 25 Oct 21 |
1,344.00000 -14.00 |
1,364.00 | 1,336.00 | 1,363.00 | 49,384 |
| 22 Oct 21 |
1,358.00000 +30.00 |
1,366.00 | 1,329.50 | 1,330.00 | 69,743 |
| 21 Oct 21 |
1,328.00000 +18.50 |
1,344.50 | 1,301.50 | 1,310.00 | 64,130 |
| 20 Oct 21 |
1,309.50000 +28.00 |
1,314.50 | 1,258.50 | 1,265.50 | 49,364 |
| 19 Oct 21 |
1,281.50000 +10.00 |
1,286.00 | 1,271.50 | 1,278.00 | 42,006 |
| 18 Oct 21 |
1,271.50000 -18.00 |
1,281.00 | 1,249.50 | 1,281.00 | 48,427 |
| 15 Oct 21 |
1,289.50000 +4.00 |
1,299.00 | 1,286.00 | 1,292.00 | 39,122 |
| 14 Oct 21 |
1,285.50000 +17.50 |
1,291.00 | 1,270.00 | 1,280.00 | 50,798 |
| 13 Oct 21 |
1,268.00000 +33.50 |
1,271.50 | 1,222.00 | 1,226.00 | 66,252 |
| 12 Oct 21 |
1,234.50000 +8.50 |
1,234.50 | 1,204.00 | 1,211.00 | 53,507 |
| 11 Oct 21 |
1,226.00000 +13.50 |
1,228.00 | 1,203.00 | 1,211.50 | 43,764 |
| 08 Oct 21 |
1,212.50000 -19.50 |
1,236.00 | 1,208.50 | 1,230.50 | 37,565 |
| 07 Oct 21 |
1,232.00000 +43.50 |
1,235.50 | 1,215.00 | 1,224.00 | 61,762 |
| 06 Oct 21 |
1,188.50000 -10.00 |
1,188.50 | 1,171.00 | 1,184.50 | 57,380 |
| 05 Oct 21 |
1,198.50000 +8.50 |
1,206.00 | 1,186.00 | 1,195.00 | 53,158 |
| 04 Oct 21 |
1,190.00000 -5.50 |
1,210.50 | 1,178.00 | 1,190.00 | 54,371 |
| 01 Oct 21 |
1,195.50000 -1.00 |
1,204.00 | 1,166.50 | 1,180.00 | 65,683 |
| 30 Sep 21 |
1,196.50000 -12.50 |
1,228.50 | 1,190.50 | 1,222.00 | 64,116 |
| 29 Sep 21 |
1,209.00000 +14.00 |
1,231.50 | 1,209.00 | 1,216.50 | 65,362 |
| 28 Sep 21 |
1,195.00000 -47.50 |
1,242.00 | 1,190.50 | 1,239.00 | 86,596 |
| 27 Sep 21 |
1,242.50000 -45.50 |
1,303.00 | 1,242.00 | 1,298.00 | 54,539 |
| 24 Sep 21 |
1,288.00000 -29.50 |
1,317.00 | 1,283.50 | 1,317.00 | 41,865 |
| 23 Sep 21 |
1,317.50000 +32.50 |
1,325.50 | 1,293.00 | 1,293.50 | 47,697 |
| 22 Sep 21 |
1,285.00000 +3.00 |
1,299.50 | 1,277.50 | 1,290.00 | 45,710 |
| 21 Sep 21 |
1,282.00000 +24.00 |
1,286.50 | 1,261.50 | 1,263.50 | 46,638 |
| 20 Sep 21 |
1,258.00000 -19.50 |
1,258.00 | 1,230.50 | 1,250.00 | 69,407 |
| 17 Sep 21 |
1,277.50000 +17.50 |
1,295.00 | 1,261.00 | 1,269.50 | 118,620 |
| 16 Sep 21 |
1,260.00000 +12.50 |
1,271.00 | 1,245.00 | 1,247.50 | 53,377 |
| 15 Sep 21 |
1,247.50000 -22.00 |
1,275.50 | 1,241.50 | 1,272.50 | 60,741 |
| 14 Sep 21 |
1,269.50000 -9.50 |
1,276.00 | 1,251.50 | 1,274.50 | 42,161 |
| 13 Sep 21 |
1,279.00000 -23.00 |
1,307.00 | 1,276.50 | 1,300.50 | 37,936 |
| 10 Sep 21 |
1,302.00000 +12.50 |
1,318.00 | 1,293.00 | 1,300.00 | 33,793 |
| 09 Sep 21 |
1,289.50000 +4.50 |
1,293.00 | 1,263.50 | 1,268.00 | 28,900 |
| 08 Sep 21 |
1,285.00000 -9.50 |
1,296.00 | 1,278.50 | 1,292.00 | 35,780 |
| 07 Sep 21 |
1,294.50000 +17.00 |
1,296.00 | 1,275.50 | 1,277.50 | 40,307 |
| 06 Sep 21 |
1,277.50000 +22.50 |
1,282.00 | 1,261.00 | 1,261.00 | 26,331 |
| 03 Sep 21 |
1,255.00000 -16.50 |
1,271.50 | 1,251.50 | 1,271.00 | 32,916 |
| 02 Sep 21 |
1,271.50000 +1.50 |
1,279.00 | 1,264.00 | 1,270.00 | 30,101 |
| 01 Sep 21 |
1,270.00000 +25.50 |
1,279.50 | 1,251.00 | 1,255.00 | 46,883 |
| 31 Aug 21 |
1,244.50000 -2.00 |
1,255.00 | 1,238.00 | 1,253.00 | 64,966 |
| 30 Aug 21 |
1,246.50000 +5.50 |
1,251.00 | 1,230.50 | 1,240.00 | 26,973 |
| 27 Aug 21 |
1,241.00000 +3.00 |
1,241.50 | 1,227.50 | 1,234.00 | 30,236 |
| 26 Aug 21 |
1,238.00000 -13.50 |
1,245.00 | 1,219.50 | 1,245.00 | 52,145 |
| 25 Aug 21 |
1,251.50000 +1.50 |
1,255.00 | 1,240.50 | 1,253.00 | 34,023 |
| 24 Aug 21 |
1,250.00000 -20.00 |
1,284.00 | 1,238.00 | 1,282.50 | 56,644 |
| 23 Aug 21 |
1,270.00000 +37.00 |
1,274.50 | 1,242.50 | 1,249.00 | 66,630 |
| 20 Aug 21 |
1,233.00000 +13.00 |
1,239.00 | 1,202.50 | 1,220.00 | 81,548 |
| 19 Aug 21 |
1,220.00000 -60.00 |
1,263.50 | 1,215.50 | 1,262.50 | 139,138 |
| 18 Aug 21 |
1,280.00000 -50.00 |
1,338.50 | 1,275.50 | 1,337.00 | 63,078 |
| 17 Aug 21 |
1,330.00000 +5.00 |
1,334.50 | 1,320.50 | 1,323.00 | 43,045 |
| 16 Aug 21 |
1,325.00000 -22.50 |
1,340.50 | 1,319.00 | 1,339.00 | 34,305 |
| 13 Aug 21 |
1,347.50000 +8.00 |
1,354.50 | 1,337.00 | 1,337.00 | 22,302 |
| 12 Aug 21 |
1,339.50000 +5.50 |
1,340.50 | 1,332.00 | 1,336.50 | 41,766 |
| 11 Aug 21 |
1,334.00000 +4.00 |
1,338.00 | 1,327.00 | 1,329.00 | 35,227 |
| 10 Aug 21 |
1,330.00000 -4.50 |
1,342.00 | 1,330.00 | 1,339.00 | 31,430 |
| 09 Aug 21 |
1,334.50000 -6.00 |
1,348.50 | 1,333.00 | 1,342.00 | 29,688 |
| 06 Aug 21 |
1,340.50000 +5.00 |
1,348.00 | 1,332.00 | 1,335.00 | 34,829 |
| 05 Aug 21 |
1,335.50000 +3.00 |
1,345.50 | 1,333.00 | 1,335.00 | 36,087 |
| 04 Aug 21 |
1,332.50000 +6.00 |
1,337.50 | 1,326.50 | 1,331.50 | 34,450 |
| 03 Aug 21 |
1,326.50000 +16.50 |
1,331.50 | 1,300.50 | 1,313.00 | 38,838 |
| 02 Aug 21 |
1,310.00000 +21.00 |
1,310.00 | 1,287.00 | 1,290.00 | 42,584 |
| 30 Jul 21 |
1,289.00000 +2.00 |
1,311.50 | 1,283.00 | 1,289.00 | 63,920 |
| 29 Jul 21 |
1,287.00000 -8.50 |
1,299.00 | 1,279.00 | 1,298.00 | 46,854 |
| 28 Jul 21 |
1,295.50000 +25.50 |
1,295.50 | 1,264.00 | 1,275.00 | 33,766 |
| 27 Jul 21 |
1,270.00000 -10.50 |
1,293.50 | 1,270.00 | 1,278.00 | 35,535 |
| 26 Jul 21 |
1,280.50000 -7.50 |
1,285.50 | 1,275.50 | 1,281.50 | 31,465 |
| 23 Jul 21 |
1,288.00000 +26.00 |
1,289.50 | 1,254.50 | 1,268.50 | 38,883 |
| 22 Jul 21 |
1,262.00000 +4.50 |
1,265.00 | 1,253.00 | 1,263.50 | 28,421 |
| 21 Jul 21 |
1,257.50000 +17.50 |
1,261.00 | 1,244.00 | 1,244.50 | 41,533 |
| 20 Jul 21 |
1,240.00000 +8.00 |
1,247.50 | 1,227.00 | 1,237.00 | 35,160 |
| 19 Jul 21 |
1,232.00000 -18.00 |
1,243.50 | 1,221.00 | 1,241.00 | 56,298 |
| 16 Jul 21 |
1,250.00000 -19.00 |
1,280.50 | 1,241.00 | 1,274.00 | 39,175 |
| 15 Jul 21 |
1,269.00000 -0.50 |
1,285.00 | 1,264.50 | 1,270.00 | 48,515 |
| 14 Jul 21 |
1,269.50000 +3.00 |
1,269.50 | 1,257.50 | 1,264.50 | 26,263 |
| 13 Jul 21 |
1,266.50000 +14.50 |
1,266.50 | 1,246.00 | 1,252.50 | 32,328 |
| 12 Jul 21 |
1,252.00000 +16.50 |
1,253.50 | 1,232.00 | 1,235.50 | 37,936 |
| 09 Jul 21 |
1,235.50000 +31.00 |
1,237.00 | 1,206.50 | 1,206.50 | 45,691 |
| 08 Jul 21 |
1,204.50000 -33.00 |
1,230.00 | 1,191.00 | 1,230.00 | 75,579 |
| 07 Jul 21 |
1,237.50000 +13.50 |
1,242.00 | 1,223.00 | 1,226.00 | 41,485 |
| 06 Jul 21 |
1,224.00000 +4.00 |
1,229.00 | 1,213.00 | 1,219.50 | 42,125 |
| 05 Jul 21 |
1,220.00000 +2.00 |
1,227.50 | 1,217.50 | 1,218.00 | 28,077 |
| 02 Jul 21 |
1,218.00000 -2.00 |
1,229.00 | 1,214.00 | 1,222.50 | 39,232 |
| 01 Jul 21 |
1,220.00000 -8.50 |
1,239.00 | 1,213.50 | 1,234.50 | 39,297 |
| 30 Jun 21 |
1,228.50000 -3.00 |
1,234.00 | 1,220.50 | 1,231.00 | 67,476 |
| 29 Jun 21 |
1,231.50000 +10.00 |
1,233.00 | 1,213.00 | 1,213.00 | 36,651 |
| 28 Jun 21 |
1,221.50000 -5.50 |
1,227.50 | 1,220.00 | 1,224.00 | 32,698 |
| 25 Jun 21 |
1,227.00000 -1.50 |
1,229.50 | 1,220.50 | 1,226.50 | 28,469 |
| 24 Jun 21 |
1,228.50000 +23.50 |
1,232.00 | 1,210.00 | 1,210.50 | 61,914 |
| 23 Jun 21 |
1,205.00000 -18.00 |
1,216.50 | 1,193.00 | 1,210.00 | 60,235 |
| 22 Jun 21 |
1,223.00000 -2.50 |
1,230.00 | 1,211.00 | 1,228.00 | 46,518 |
| 21 Jun 21 |
1,225.50000 +12.50 |
1,228.50 | 1,207.00 | 1,207.00 | 39,013 |
| 18 Jun 21 |
1,213.00000 +4.00 |
1,237.50 | 1,207.00 | 1,207.50 | 84,173 |
| 17 Jun 21 |
1,209.00000 +5.00 |
1,210.50 | 1,183.50 | 1,195.00 | 45,158 |
| 16 Jun 21 |
1,204.00000 +1.00 |
1,215.00 | 1,195.00 | 1,215.00 | 57,881 |
| 15 Jun 21 |
1,203.00000 +7.00 |
1,210.00 | 1,195.50 | 1,201.00 | 51,774 |
| 14 Jun 21 |
1,196.00000 -1.50 |
1,208.00 | 1,189.50 | 1,202.50 | 62,454 |
| 11 Jun 21 |
1,197.50000 +13.50 |
1,201.00 | 1,183.50 | 1,184.00 | 45,742 |
| 10 Jun 21 |
1,184.00000 -9.00 |
1,197.50 | 1,175.00 | 1,194.00 | 51,216 |
| 09 Jun 21 |
1,193.00000 +11.00 |
1,199.00 | 1,188.00 | 1,188.00 | 42,818 |
| 08 Jun 21 |
1,182.00000 +14.00 |
1,191.00 | 1,168.00 | 1,168.00 | 49,032 |
| 07 Jun 21 |
1,168.00000 +9.50 |
1,174.50 | 1,157.00 | 1,158.50 | 48,015 |
| 04 Jun 21 |
1,158.50000 +3.50 |
1,161.50 | 1,155.00 | 1,155.50 | 29,360 |
| 03 Jun 21 |
1,155.00000 +0.00 |
1,168.00 | 1,149.00 | 1,152.50 | 36,216 |
| 02 Jun 21 |
1,155.00000 +5.00 |
1,162.50 | 1,141.50 | 1,147.00 | 59,108 |
| 01 Jun 21 |
1,150.00000 -2.50 |
1,158.50 | 1,150.00 | 1,158.00 | 45,597 |
| 31 May 21 |
1,152.50000 +8.50 |
1,160.00 | 1,148.00 | 1,148.50 | 45,115 |
| 28 May 21 |
1,144.00000 +4.00 |
1,147.00 | 1,131.50 | 1,135.50 | 49,573 |
| 27 May 21 |
1,140.00000 +14.00 |
1,140.00 | 1,122.50 | 1,127.00 | 108,875 |
| 26 May 21 |
1,126.00000 +11.50 |
1,126.50 | 1,112.00 | 1,115.50 | 47,658 |
| 25 May 21 |
1,114.50000 +18.00 |
1,116.50 | 1,097.50 | 1,100.00 | 56,510 |
| 24 May 21 |
1,096.50000 +14.50 |
1,096.50 | 1,085.50 | 1,086.00 | 24,552 |
| 21 May 21 |
1,082.00000 +15.00 |
1,085.50 | 1,069.00 | 1,070.00 | 46,352 |
| 20 May 21 |
1,067.00000 +10.50 |
1,072.50 | 1,061.00 | 1,062.00 | 41,899 |
| 19 May 21 |
1,056.50000 -4.50 |
1,058.50 | 1,042.50 | 1,053.50 | 43,782 |
| 18 May 21 |
1,061.00000 -4.50 |
1,074.50 | 1,060.50 | 1,070.50 | 43,850 |
| 17 May 21 |
1,065.50000 -2.50 |
1,074.00 | 1,064.50 | 1,072.00 | 34,070 |
| 14 May 21 |
1,068.00000 +12.50 |
1,069.00 | 1,059.00 | 1,062.50 | 45,787 |
| 13 May 21 |
1,055.50000 +12.50 |
1,057.00 | 1,029.00 | 1,037.00 | 34,167 |
| 12 May 21 |
1,043.00000 -6.00 |
1,057.00 | 1,043.00 | 1,044.00 | 45,362 |
| 11 May 21 |
1,049.00000 -10.50 |
1,049.00 | 1,037.50 | 1,044.00 | 61,677 |
| 10 May 21 |
1,059.50000 -13.50 |
1,076.00 | 1,057.50 | 1,076.00 | 45,056 |
| 07 May 21 |
1,073.00000 +4.50 |
1,078.00 | 1,059.50 | 1,078.00 | 55,968 |
| 06 May 21 |
1,068.50000 -3.00 |
1,072.00 | 1,059.50 | 1,070.00 | 46,288 |
| 05 May 21 |
1,071.50000 +23.00 |
1,074.50 | 1,051.50 | 1,051.50 | 49,718 |
| 04 May 21 |
1,048.50000 -6.50 |
1,059.00 | 1,046.00 | 1,054.00 | 45,821 |
| 03 May 21 |
1,055.00000 +11.00 |
1,061.00 | 1,044.00 | 1,044.00 | 28,363 |
| 30 Apr 21 |
1,044.00000 -12.00 |
1,061.50 | 1,044.00 | 1,058.50 | 32,263 |
| 29 Apr 21 |
1,056.00000 +5.50 |
1,065.50 | 1,049.50 | 1,058.00 | 53,780 |
| 28 Apr 21 |
1,050.50000 -0.50 |
1,058.50 | 1,043.00 | 1,053.00 | 40,361 |
| 27 Apr 21 |
1,051.00000 +5.00 |
1,053.50 | 1,038.50 | 1,045.00 | 32,528 |
| 26 Apr 21 |
1,046.00000 -4.00 |
1,050.50 | 1,041.00 | 1,048.00 | 42,267 |
| 23 Apr 21 |
1,050.00000 +2.50 |
1,062.00 | 1,042.00 | 1,058.00 | 47,784 |
| 22 Apr 21 |
1,047.50000 +21.00 |
1,057.00 | 1,034.00 | 1,038.00 | 60,208 |
| 21 Apr 21 |
1,026.50000 +16.50 |
1,030.50 | 1,007.50 | 1,013.00 | 42,053 |
| 20 Apr 21 |
1,010.00000 -10.00 |
1,024.00 | 1,004.00 | 1,020.00 | 60,088 |
| 19 Apr 21 |
1,020.00000 -6.50 |
1,038.50 | 1,020.00 | 1,028.00 | 43,176 |
| 16 Apr 21 |
1,026.50000 +17.00 |
1,030.50 | 1,007.50 | 1,015.00 | 56,100 |
| 15 Apr 21 |
1,009.50000 +4.50 |
1,010.00 | 1,001.00 | 1,009.00 | 44,388 |
| 14 Apr 21 |
1,005.00000 +6.60 |
1,012.50 | 1,003.50 | 1,010.00 | 47,603 |
| 13 Apr 21 |
998.40002 +13.00 |
1,001.00 | 981.00 | 982.00 | 53,748 |
| 12 Apr 21 |
985.40002 -4.20 |
991.60 | 980.20 | 991.00 | 39,043 |
| 09 Apr 21 |
989.59998 +9.00 |
991.80 | 973.20 | 985.00 | 46,412 |
| 08 Apr 21 |
980.59998 +29.20 |
981.00 | 959.00 | 960.00 | 58,830 |
| 07 Apr 21 |
951.40002 -13.00 |
965.80 | 949.40 | 964.80 | 54,208 |
| 06 Apr 21 |
964.40002 +7.80 |
973.20 | 955.80 | 971.60 | 48,195 |
| 01 Apr 21 |
956.59998 +12.60 |
962.80 | 945.80 | 948.00 | 44,837 |
| 31 Mar 21 |
944.00000 -3.40 |
948.40 | 940.20 | 946.80 | 41,750 |
| 30 Mar 21 |
947.40002 +4.00 |
951.40 | 938.00 | 945.20 | 51,097 |
| 29 Mar 21 |
943.40002 +0.20 |
953.40 | 941.40 | 947.80 | 36,165 |
| 26 Mar 21 |
943.20001 +2.00 |
945.60 | 938.20 | 944.40 | 35,015 |
| 25 Mar 21 |
941.20001 +2.80 |
941.80 | 929.40 | 936.00 | 37,990 |
| 24 Mar 21 |
938.40002 -2.00 |
942.40 | 933.60 | 935.00 | 43,428 |
| 23 Mar 21 |
940.40002 +2.40 |
943.20 | 931.80 | 938.00 | 59,322 |
| 22 Mar 21 |
938.00000 -9.20 |
946.00 | 937.00 | 945.00 | 45,431 |
| 19 Mar 21 |
947.20001 -30.20 |
976.80 | 947.20 | 970.00 | 160,858 |
| 18 Mar 21 |
977.40002 -4.40 |
983.20 | 973.00 | 982.00 | 46,832 |
| 17 Mar 21 |
981.79999 +6.80 |
984.80 | 962.20 | 974.00 | 57,136 |
| 16 Mar 21 |
975.00000 +12.00 |
977.40 | 961.20 | 965.00 | 67,337 |
| 15 Mar 21 |
963.00000 +8.80 |
963.00 | 951.60 | 956.40 | 46,144 |
| 12 Mar 21 |
954.20001 +0.00 |
957.00 | 945.20 | 954.20 | 45,088 |
| 11 Mar 21 |
954.20001 +29.00 |
954.80 | 926.60 | 931.40 | 69,957 |
| 10 Mar 21 |
925.20001 +16.00 |
925.20 | 906.20 | 910.20 | 53,531 |
| 09 Mar 21 |
909.20001 +9.60 |
915.60 | 894.60 | 901.40 | 55,447 |
| 08 Mar 21 |
899.59998 +9.60 |
903.60 | 872.80 | 894.20 | 59,622 |
| 05 Mar 21 |
890.00000 -19.60 |
904.20 | 886.40 | 902.60 | 58,236 |
| 04 Mar 21 |
909.59998 -18.40 |
930.40 | 907.00 | 924.20 | 46,694 |
| 03 Mar 21 |
928.00000 +2.40 |
938.40 | 919.80 | 935.80 | 39,331 |
| 02 Mar 21 |
925.59998 -3.20 |
936.60 | 925.20 | 936.20 | 38,950 |
| 01 Mar 21 |
928.79999 +5.60 |
940.60 | 925.40 | 931.00 | 39,886 |
| 26 Feb 21 |
923.20001 -12.20 |
932.40 | 919.80 | 925.80 | 57,030 |
| 25 Feb 21 |
935.40002 -2.40 |
949.80 | 935.00 | 944.20 | 50,355 |
| 24 Feb 21 |
937.79999 -5.40 |
948.20 | 935.20 | 938.00 | 40,996 |
| 23 Feb 21 |
943.20001 -7.80 |
953.00 | 923.20 | 952.20 | 52,153 |
| 22 Feb 21 |
951.00000 -12.60 |
955.40 | 942.80 | 953.80 | 51,887 |
| 19 Feb 21 |
963.59998 +29.00 |
1,018.00 | 959.20 | 980.00 | 78,301 |
| 18 Feb 21 |
934.59998 +4.20 |
942.00 | 925.40 | 930.60 | 49,362 |
| 17 Feb 21 |
930.40002 -6.60 |
934.40 | 918.40 | 928.40 | 53,606 |
| 16 Feb 21 |
937.00000 +6.60 |
938.80 | 925.60 | 930.60 | 47,584 |
| 15 Feb 21 |
930.40002 +6.00 |
933.00 | 922.60 | 928.20 | 37,878 |
| 12 Feb 21 |
924.40002 +5.40 |
927.00 | 917.00 | 918.40 | 40,197 |
| 11 Feb 21 |
919.00000 +12.60 |
919.20 | 906.80 | 908.40 | 27,034 |
| 10 Feb 21 |
906.40002 -9.20 |
918.40 | 903.40 | 918.40 | 39,841 |
| 09 Feb 21 |
915.59998 +15.40 |
915.60 | 897.60 | 900.40 | 45,022 |
| 08 Feb 21 |
900.20001 -0.40 |
906.80 | 898.80 | 906.20 | 33,163 |
| 05 Feb 21 |
900.59998 +10.60 |
903.40 | 890.20 | 892.00 | 39,949 |
| 04 Feb 21 |
890.00000 -0.60 |
894.20 | 882.60 | 889.40 | 44,977 |
| 03 Feb 21 |
890.59998 +5.80 |
892.40 | 880.00 | 889.00 | 54,798 |
| 02 Feb 21 |
884.79999 +30.60 |
884.80 | 857.40 | 860.60 | 72,589 |
| 01 Feb 21 |
854.20001 +11.60 |
856.40 | 847.60 | 850.00 | 40,706 |
| 29 Jan 21 |
842.59998 -19.00 |
853.40 | 839.40 | 853.40 | 67,326 |
| 28 Jan 21 |
861.59998 +7.40 |
863.60 | 849.40 | 849.80 | 46,489 |
| 27 Jan 21 |
854.20001 -15.80 |
878.00 | 846.20 | 877.00 | 62,690 |
| 26 Jan 21 |
870.00000 +0.40 |
874.80 | 868.20 | 870.60 | 52,847 |
| 25 Jan 21 |
869.59998 -6.00 |
880.80 | 866.80 | 873.80 | 41,793 |
| 22 Jan 21 |
875.59998 +0.00 |
879.60 | 868.60 | 874.00 | 34,642 |
| 21 Jan 21 |
875.59998 +7.40 |
878.20 | 870.60 | 874.80 | 33,100 |
| 20 Jan 21 |
868.20001 +5.80 |
876.00 | 867.20 | 869.40 | 47,302 |
| 19 Jan 21 |
862.40002 -25.20 |
891.00 | 862.40 | 891.00 | 60,841 |
| 18 Jan 21 |
887.59998 +6.60 |
890.80 | 879.40 | 879.40 | 28,809 |
| 15 Jan 21 |
881.00000 -16.00 |
892.60 | 873.80 | 892.40 | 52,453 |
| 14 Jan 21 |
897.00000 +9.60 |
898.20 | 886.40 | 892.80 | 48,859 |
| 13 Jan 21 |
887.40002 +2.80 |
897.80 | 882.20 | 885.00 | 44,621 |
| 12 Jan 21 |
884.59998 -3.60 |
892.20 | 879.80 | 887.20 | 44,912 |
| 11 Jan 21 |
888.20001 +0.80 |
893.40 | 880.60 | 887.00 | 40,372 |
| 08 Jan 21 |
887.40002 +12.00 |
890.80 | 882.20 | 885.00 | 51,828 |
| 07 Jan 21 |
875.40002 +7.40 |
877.60 | 864.00 | 871.00 | 40,575 |
| 06 Jan 21 |
868.00000 -2.00 |
873.80 | 862.60 | 873.80 | 48,112 |
| 05 Jan 21 |
870.00000 -14.40 |
886.00 | 863.00 | 880.60 | 54,241 |
| 04 Jan 21 |
884.40002 +4.80 |
891.00 | 878.60 | 888.60 | 51,788 |
| 31 Dec 20 |
879.59998 -4.40 |
888.60 | 879.60 | 881.40 | 14,154 |
| 30 Dec 20 |
884.00000 +1.40 |
890.20 | 880.80 | 882.60 | 25,290 |
| 29 Dec 20 |
882.59998 +13.40 |
886.00 | 872.00 | 873.00 | 29,852 |
| 28 Dec 20 |
869.20001 +17.80 |
871.80 | 850.60 | 855.60 | 23,982 |
| 24 Dec 20 |
851.40002 -0.20 |
860.00 | 849.20 | 852.60 | 8,388 |
| 23 Dec 20 |
851.59998 -4.40 |
859.20 | 851.20 | 859.20 | 30,932 |
| 22 Dec 20 |
856.00000 +3.00 |
859.20 | 850.00 | 858.00 | 46,881 |
| 21 Dec 20 |
853.00000 -6.80 |
856.60 | 841.60 | 850.60 | 60,916 |
| 18 Dec 20 |
859.79999 -2.20 |
866.00 | 853.00 | 863.60 | 114,053 |
| 17 Dec 20 |
862.00000 +0.00 |
874.40 | 861.40 | 868.20 | 52,400 |
| 16 Dec 20 |
862.00000 +8.40 |
865.00 | 851.80 | 857.40 | 56,437 |
| 15 Dec 20 |
853.59998 +9.00 |
855.60 | 845.40 | 846.80 | 63,580 |
| 14 Dec 20 |
844.59998 +9.60 |
852.20 | 831.20 | 835.00 | 63,937 |
| 11 Dec 20 |
835.00000 +7.00 |
837.40 | 821.60 | 825.00 | 57,742 |
| 10 Dec 20 |
828.00000 -2.20 |
836.40 | 825.20 | 832.80 | 58,160 |
| 09 Dec 20 |
830.20001 +0.40 |
835.00 | 824.80 | 833.40 | 45,791 |
| 08 Dec 20 |
829.79999 -2.00 |
834.40 | 827.40 | 830.80 | 50,328 |
| 07 Dec 20 |
831.79999 +5.40 |
834.20 | 821.60 | 825.60 | 56,668 |
| 04 Dec 20 |
826.40002 -13.40 |
843.60 | 822.00 | 841.00 | 50,468 |
| 03 Dec 20 |
839.79999 +12.60 |
844.80 | 827.60 | 827.60 | 70,038 |
| 02 Dec 20 |
827.20001 +4.80 |
832.20 | 819.40 | 820.80 | 47,286 |
| 01 Dec 20 |
822.40002 +5.00 |
830.60 | 815.80 | 823.80 | 60,237 |
| 30 Nov 20 |
817.40002 -6.00 |
831.60 | 817.40 | 820.00 | 95,861 |
| 27 Nov 20 |
823.40002 -2.60 |
828.80 | 818.00 | 828.80 | 64,361 |
| 26 Nov 20 |
826.00000 -1.40 |
832.00 | 819.80 | 829.40 | 46,627 |
| 25 Nov 20 |
827.40002 +0.00 |
837.00 | 824.00 | 832.00 | 58,381 |
| 24 Nov 20 |
827.40002 -8.40 |
840.40 | 819.60 | 839.00 | 66,804 |
| 23 Nov 20 |
835.79999 -21.40 |
865.00 | 835.80 | 860.00 | 59,623 |
| 20 Nov 20 |
857.20001 +8.80 |
860.40 | 848.00 | 849.40 | 56,420 |
| 19 Nov 20 |
848.40002 +1.20 |
853.20 | 841.00 | 841.00 | 55,603 |
| 18 Nov 20 |
847.20001 +4.20 |
849.60 | 840.00 | 843.00 | 41,510 |
| 17 Nov 20 |
843.00000 +0.20 |
854.40 | 842.00 | 844.00 | 56,531 |
| 16 Nov 20 |
842.79999 +7.80 |
849.00 | 839.40 | 842.80 | 66,247 |
| 13 Nov 20 |
835.00000 +2.00 |
841.00 | 832.40 | 832.80 | 35,005 |
| 12 Nov 20 |
833.00000 -18.60 |
850.60 | 833.00 | 846.60 | 62,456 |
| 11 Nov 20 |
851.59998 +18.60 |
853.00 | 835.00 | 835.60 | 48,534 |
| 10 Nov 20 |
833.00000 -5.60 |
846.00 | 822.60 | 832.20 | 95,238 |
| 09 Nov 20 |
838.59998 +4.20 |
859.80 | 834.40 | 845.00 | 122,580 |
| 06 Nov 20 |
834.40002 -11.00 |
850.40 | 829.80 | 845.20 | 70,647 |
| 05 Nov 20 |
845.40002 +12.00 |
850.20 | 837.80 | 838.80 | 81,039 |
| 04 Nov 20 |
833.40002 +23.40 |
834.60 | 803.00 | 803.00 | 55,093 |
| 03 Nov 20 |
810.00000 +8.60 |
812.60 | 802.00 | 808.00 | 56,963 |
| 02 Nov 20 |
801.40002 +2.40 |
804.00 | 791.80 | 800.80 | 68,633 |
| 30 Oct 20 |
799.00000 -10.60 |
808.00 | 795.00 | 801.80 | 77,171 |
| 29 Oct 20 |
809.59998 +11.40 |
819.80 | 793.00 | 795.20 | 95,566 |
| 28 Oct 20 |
798.20001 -27.20 |
822.00 | 792.60 | 812.80 | 91,899 |
| 27 Oct 20 |
825.40002 -0.80 |
830.00 | 817.20 | 826.20 | 61,629 |
| 26 Oct 20 |
826.20001 +1.20 |
828.80 | 817.00 | 819.40 | 59,520 |
| 23 Oct 20 |
825.00000 +11.40 |
825.00 | 809.20 | 814.20 | 48,649 |
| 22 Oct 20 |
813.59998 +13.20 |
824.60 | 795.00 | 800.00 | 61,755 |
| 21 Oct 20 |
800.40002 -5.40 |
806.20 | 796.00 | 805.60 | 54,033 |
| 20 Oct 20 |
805.79999 +11.80 |
812.60 | 798.00 | 800.00 | 90,564 |
| 19 Oct 20 |
794.00000 +4.00 |
802.20 | 791.20 | 791.60 | 23,907 |
| 16 Oct 20 |
790.00000 +18.00 |
806.60 | 788.40 | 790.40 | 95,455 |
| 15 Oct 20 |
772.00000 -3.00 |
776.60 | 765.00 | 771.20 | 74,820 |
| 14 Oct 20 |
775.00000 -4.80 |
780.60 | 770.00 | 770.40 | 50,743 |
| 13 Oct 20 |
779.79999 +4.80 |
779.80 | 770.40 | 772.60 | 39,820 |
| 12 Oct 20 |
775.00000 +13.40 |
777.80 | 762.00 | 762.40 | 50,981 |
| 09 Oct 20 |
761.59998 +5.80 |
761.80 | 754.00 | 756.00 | 32,019 |
| 08 Oct 20 |
755.79999 -1.00 |
762.60 | 752.00 | 759.40 | 36,325 |
| 07 Oct 20 |
756.79999 +8.20 |
761.80 | 747.80 | 749.00 | 46,504 |
| 06 Oct 20 |
748.59998 -4.00 |
754.60 | 744.80 | 752.80 | 37,123 |
| 05 Oct 20 |
752.59998 +6.20 |
756.80 | 748.60 | 748.60 | 39,191 |
| 02 Oct 20 |
746.40002 -2.40 |
747.60 | 739.60 | 740.00 | 45,766 |
| 01 Oct 20 |
748.79999 +12.60 |
751.80 | 738.40 | 741.00 | 46,388 |
| 30 Sep 20 |
736.20001 -1.80 |
740.00 | 732.40 | 734.80 | 55,105 |
| 29 Sep 20 |
738.00000 +4.60 |
738.00 | 730.60 | 731.60 | 30,800 |
| 28 Sep 20 |
733.40002 +2.40 |
740.00 | 729.60 | 737.60 | 60,950 |
| 25 Sep 20 |
731.00000 +3.00 |
731.00 | 719.40 | 728.60 | 51,620 |
| 24 Sep 20 |
728.00000 -3.80 |
735.00 | 723.20 | 725.00 | 52,943 |
| 23 Sep 20 |
731.79999 +9.80 |
740.40 | 725.60 | 728.20 | 49,855 |
| 22 Sep 20 |
722.00000 -5.80 |
734.00 | 721.40 | 731.20 | 32,622 |
| 21 Sep 20 |
727.79999 -16.20 |
743.00 | 723.20 | 739.60 | 59,494 |
| 18 Sep 20 |
744.00000 -12.80 |
759.60 | 744.00 | 756.00 | 85,106 |
| 17 Sep 20 |
756.79999 -1.80 |
762.20 | 748.00 | 749.00 | 43,875 |
| 16 Sep 20 |
758.59998 +8.00 |
765.40 | 751.80 | 752.40 | 38,642 |
| 15 Sep 20 |
750.59998 +10.80 |
756.20 | 741.40 | 741.40 | 45,786 |
| 14 Sep 20 |
739.79999 -3.40 |
750.60 | 739.60 | 745.80 | 34,579 |
| 11 Sep 20 |
743.20001 +10.00 |
747.00 | 730.80 | 731.80 | 41,266 |
| 10 Sep 20 |
733.20001 -2.60 |
736.60 | 727.40 | 733.40 | 40,370 |
| 09 Sep 20 |
735.79999 +3.60 |
741.40 | 731.00 | 731.00 | 39,044 |
| 08 Sep 20 |
732.20001 -7.20 |
742.20 | 722.80 | 740.00 | 36,796 |
| 07 Sep 20 |
739.40002 +1.20 |
747.00 | 738.20 | 740.80 | 32,681 |
| 04 Sep 20 |
738.20001 -2.00 |
751.60 | 730.80 | 732.00 | 53,006 |
| 03 Sep 20 |
740.20001 +0.80 |
756.00 | 736.80 | 744.00 | 53,398 |
| 02 Sep 20 |
739.40002 +22.80 |
742.80 | 720.80 | 722.00 | 47,816 |
| 01 Sep 20 |
716.59998 -2.80 |
727.40 | 716.20 | 723.00 | 51,216 |
| 31 Aug 20 |
719.40002 -0.40 |
729.60 | 719.40 | 721.80 | 58,370 |
| 28 Aug 20 |
719.79999 +0.00 |
721.60 | 711.80 | 719.40 | 36,858 |
| 27 Aug 20 |
719.79999 -3.20 |
729.60 | 719.00 | 725.60 | 32,556 |
| 26 Aug 20 |
723.00000 +14.20 |
723.00 | 704.80 | 707.00 | 38,403 |
| 25 Aug 20 |
708.79999 +3.20 |
712.00 | 705.80 | 705.80 | 28,750 |
| 24 Aug 20 |
705.59998 +6.60 |
714.00 | 702.80 | 705.00 | 51,549 |
| 21 Aug 20 |
699.00000 +8.80 |
699.60 | 690.80 | 694.20 | 57,354 |
| 20 Aug 20 |
690.20001 -3.40 |
696.00 | 687.40 | 690.00 | 47,176 |
| 19 Aug 20 |
693.59998 -1.40 |
699.20 | 693.20 | 695.80 | 41,522 |
| 18 Aug 20 |
695.00000 -6.20 |
705.60 | 693.80 | 699.00 | 47,414 |
| 17 Aug 20 |
701.20001 -0.80 |
707.00 | 696.40 | 701.80 | 39,699 |
| 14 Aug 20 |
702.00000 -6.60 |
708.60 | 696.40 | 705.00 | 52,239 |
| 13 Aug 20 |
708.59998 +4.00 |
712.80 | 703.80 | 704.00 | 42,710 |
| 12 Aug 20 |
704.59998 +13.40 |
708.00 | 688.00 | 689.40 | 62,372 |
| 11 Aug 20 |
691.20001 +7.80 |
697.20 | 686.80 | 688.20 | 62,553 |
| 10 Aug 20 |
683.40002 -9.40 |
693.20 | 681.80 | 693.20 | 38,516 |
| 07 Aug 20 |
692.79999 +6.40 |
694.00 | 683.60 | 686.40 | 40,638 |
| 06 Aug 20 |
686.40002 -5.60 |
695.20 | 686.40 | 687.00 | 46,593 |
| 05 Aug 20 |
692.00000 +4.40 |
693.00 | 686.60 | 689.00 | 47,972 |
| 04 Aug 20 |
687.59998 -3.00 |
695.80 | 679.20 | 695.40 | 67,304 |
| 03 Aug 20 |
690.59998 +4.40 |
698.20 | 679.00 | 680.20 | 60,579 |
| 31 Jul 20 |
686.20001 -24.80 |
716.20 | 686.20 | 713.00 | 109,046 |
| 30 Jul 20 |
711.00000 -25.00 |
725.20 | 706.20 | 724.40 | 92,445 |
| 29 Jul 20 |
736.00000 +4.80 |
738.80 | 728.60 | 731.40 | 61,475 |
| 28 Jul 20 |
731.20001 -16.40 |
740.20 | 729.20 | 739.80 | 52,856 |
| 27 Jul 20 |
747.59998 +6.00 |
753.40 | 741.60 | 743.60 | 40,059 |
| 24 Jul 20 |
741.59998 -10.40 |
746.60 | 736.40 | 745.00 | 52,407 |
| 23 Jul 20 |
752.00000 +3.00 |
755.40 | 749.20 | 753.40 | 41,286 |
| 22 Jul 20 |
749.00000 -9.40 |
756.60 | 743.80 | 756.00 | 47,696 |
| 21 Jul 20 |
758.40002 -0.80 |
765.00 | 751.40 | 764.20 | 66,650 |
| 20 Jul 20 |
759.20001 +8.40 |
759.40 | 742.60 | 747.00 | 37,484 |
| 17 Jul 20 |
750.79999 +3.80 |
756.60 | 745.60 | 753.40 | 67,939 |
| 16 Jul 20 |
747.00000 -16.40 |
760.80 | 747.00 | 760.00 | 69,638 |
| 15 Jul 20 |
763.40002 +10.00 |
771.60 | 756.40 | 757.00 | 63,831 |
| 14 Jul 20 |
753.40002 -21.60 |
766.80 | 744.20 | 765.00 | 71,173 |
| 13 Jul 20 |
775.00000 +5.00 |
779.00 | 766.00 | 779.00 | 34,574 |
| 10 Jul 20 |
770.00000 +3.60 |
774.20 | 759.40 | 762.60 | 66,858 |
| 09 Jul 20 |
766.40002 -1.20 |
780.00 | 766.40 | 772.40 | 50,396 |
| 08 Jul 20 |
767.59998 +1.00 |
774.00 | 761.60 | 761.60 | 39,556 |
| 07 Jul 20 |
766.59998 -4.00 |
774.60 | 760.80 | 767.40 | 52,976 |
| 06 Jul 20 |
770.59998 +20.00 |
770.60 | 761.40 | 764.60 | 48,086 |
| 03 Jul 20 |
750.59998 -12.80 |
766.80 | 750.60 | 763.40 | 29,096 |
| 02 Jul 20 |
763.40002 +24.00 |
763.40 | 743.40 | 746.80 | 66,427 |
| 01 Jul 20 |
739.40002 -4.40 |
745.20 | 731.60 | 742.00 | 47,873 |
| 30 Jun 20 |
743.79999 +2.40 |
749.00 | 737.20 | 745.00 | 57,758 |
| 29 Jun 20 |
741.40002 +3.60 |
742.00 | 730.60 | 734.20 | 59,425 |
| 26 Jun 20 |
737.79999 +1.80 |
746.00 | 736.20 | 739.40 | 51,968 |
| 25 Jun 20 |
736.00000 +9.20 |
738.20 | 719.20 | 720.00 | 55,477 |
| 24 Jun 20 |
726.79999 -24.20 |
750.00 | 726.80 | 749.20 | 65,123 |
| 23 Jun 20 |
751.00000 +8.20 |
754.00 | 744.00 | 744.40 | 52,920 |
| 22 Jun 20 |
742.79999 +3.60 |
754.40 | 734.00 | 734.60 | 62,216 |
| 19 Jun 20 |
739.20001 -9.80 |
761.40 | 739.20 | 751.60 | 129,111 |
| 18 Jun 20 |
749.00000 -5.40 |
759.40 | 744.80 | 755.60 | 51,384 |
| 17 Jun 20 |
754.40002 +8.00 |
759.80 | 741.40 | 744.40 | 60,455 |
| 16 Jun 20 |
746.40002 +15.00 |
754.20 | 740.80 | 748.60 | 80,205 |
| 15 Jun 20 |
731.40002 -7.00 |
736.20 | 715.80 | 721.20 | 75,324 |
| 12 Jun 20 |
738.40002 -6.20 |
751.60 | 738.00 | 740.20 | 62,133 |
| 11 Jun 20 |
744.59998 -22.40 |
758.80 | 744.60 | 755.80 | 76,048 |
| 10 Jun 20 |
767.00000 +2.00 |
774.00 | 764.40 | 766.60 | 59,185 |
| 09 Jun 20 |
765.00000 -5.00 |
771.40 | 758.60 | 762.00 | 79,146 |
| 08 Jun 20 |
770.00000 -16.20 |
780.00 | 765.60 | 778.80 | 72,462 |
| 05 Jun 20 |
786.20001 +12.20 |
788.20 | 771.80 | 774.00 | 76,817 |
| 04 Jun 20 |
774.00000 +0.80 |
785.40 | 771.80 | 774.20 | 78,926 |
| 03 Jun 20 |
773.20001 +18.60 |
777.00 | 752.00 | 755.00 | 74,986 |
| 02 Jun 20 |
754.59998 +8.60 |
765.60 | 742.80 | 743.40 | 95,173 |
| 01 Jun 20 |
746.00000 -1.80 |
756.20 | 738.20 | 754.20 | 46,114 |
| 29 May 20 |
747.79999 +1.20 |
751.60 | 727.60 | 743.40 | 127,473 |
| 28 May 20 |
746.59998 +34.60 |
746.60 | 714.20 | 715.00 | 97,925 |
| 27 May 20 |
712.00000 +2.00 |
714.40 | 702.60 | 713.00 | 67,119 |
| 26 May 20 |
710.00000 +9.80 |
713.00 | 701.40 | 705.00 | 56,581 |
| 25 May 20 |
700.20001 +2.40 |
703.00 | 693.00 | 700.00 | 30,802 |
| 22 May 20 |
697.79999 +6.80 |
699.80 | 681.00 | 682.40 | 57,235 |
| 21 May 20 |
691.00000 -2.60 |
697.40 | 685.20 | 688.00 | 43,420 |
| 20 May 20 |
693.59998 +3.60 |
694.80 | 685.40 | 688.20 | 69,613 |
| 19 May 20 |
690.00000 -10.00 |
702.00 | 681.80 | 699.60 | 107,338 |
| 18 May 20 |
700.00000 +34.80 |
700.00 | 672.00 | 672.00 | 63,049 |
| 15 May 20 |
665.20001 -1.80 |
676.20 | 665.20 | 669.60 | 41,388 |
| 14 May 20 |
667.00000 -6.60 |
677.20 | 665.00 | 666.60 | 48,553 |
| 13 May 20 |
673.59998 +3.20 |
677.80 | 657.20 | 663.60 | 52,566 |
| 12 May 20 |
670.40002 +9.00 |
671.00 | 660.00 | 660.00 | 60,256 |
| 11 May 20 |
661.40002 -18.40 |
682.20 | 660.60 | 679.00 | 49,232 |
| 08 May 20 |
679.79999 +7.60 |
689.80 | 677.60 | 678.00 | 29,073 |
| 07 May 20 |
672.20001 +22.20 |
672.20 | 648.00 | 648.60 | 52,121 |
| 06 May 20 |
650.00000 -15.80 |
666.80 | 649.00 | 664.60 | 38,201 |
| 05 May 20 |
665.79999 +19.60 |
665.80 | 649.00 | 652.80 | 60,599 |
| 04 May 20 |
646.20001 -21.60 |
661.60 | 646.20 | 654.00 | 69,225 |
| 30 Apr 20 |
667.79999 -13.40 |
686.80 | 666.60 | 685.00 | 58,170 |
| 29 Apr 20 |
681.20001 +4.40 |
686.20 | 672.80 | 678.40 | 37,712 |
| 28 Apr 20 |
676.79999 -8.80 |
688.40 | 674.80 | 684.60 | 47,741 |
| 27 Apr 20 |
685.59998 +11.20 |
687.40 | 671.60 | 686.00 | 59,901 |
| 24 Apr 20 |
674.40002 -26.60 |
697.00 | 673.00 | 695.00 | 56,032 |
| 23 Apr 20 |
701.00000 +28.40 |
701.00 | 679.40 | 695.00 | 56,750 |
| 22 Apr 20 |
672.59998 +3.40 |
677.60 | 669.40 | 675.00 | 40,186 |
| 21 Apr 20 |
669.20001 -25.60 |
697.40 | 669.20 | 688.60 | 47,954 |
| 20 Apr 20 |
694.79999 +10.00 |
696.60 | 683.00 | 685.00 | 30,479 |
| 17 Apr 20 |
684.79999 +16.20 |
689.20 | 679.00 | 686.00 | 51,811 |
| 16 Apr 20 |
668.59998 -7.00 |
692.40 | 668.60 | 678.60 | 85,304 |
| 15 Apr 20 |
675.59998 +2.80 |
683.00 | 666.00 | 666.00 | 69,568 |
| 14 Apr 20 |
672.79999 +31.00 |
672.80 | 644.00 | 647.40 | 62,937 |
| 09 Apr 20 |
641.79999 +5.80 |
645.00 | 632.80 | 640.00 | 51,560 |
| 08 Apr 20 |
636.00000 +18.80 |
636.00 | 611.00 | 611.00 | 61,271 |
| 07 Apr 20 |
617.20001 +12.40 |
630.00 | 613.60 | 617.00 | 82,140 |
| 06 Apr 20 |
604.79999 +0.00 |
625.20 | 604.80 | 624.00 | 60,242 |
| 03 Apr 20 |
604.79999 +6.20 |
604.80 | 595.20 | 601.00 | 51,391 |
| 02 Apr 20 |
598.59998 +6.60 |
607.80 | 592.20 | 600.00 | 72,330 |
| 01 Apr 20 |
592.00000 -36.80 |
622.20 | 592.00 | 620.00 | 99,753 |
| 31 Mar 20 |
628.79999 -11.00 |
659.00 | 623.20 | 650.00 | 96,110 |
| 30 Mar 20 |
639.79999 -5.20 |
650.00 | 621.20 | 642.40 | 77,483 |
| 27 Mar 20 |
645.00000 -26.40 |
663.20 | 630.20 | 655.80 | 75,257 |
| 26 Mar 20 |
671.40002 +15.20 |
671.60 | 626.00 | 636.60 | 101,176 |
| 25 Mar 20 |
656.20001 +15.00 |
658.00 | 620.00 | 650.00 | 122,492 |
| 24 Mar 20 |
641.20001 +37.80 |
641.20 | 607.00 | 618.00 | 123,576 |
| 23 Mar 20 |
603.40002 -2.80 |
603.40 | 569.20 | 581.20 | 125,462 |
| 20 Mar 20 |
606.20001 +46.20 |
622.20 | 587.80 | 588.00 | 182,826 |
| 19 Mar 20 |
560.00000 +35.00 |
560.00 | 526.60 | 530.00 | 121,386 |
| 18 Mar 20 |
525.00000 -33.60 |
557.80 | 516.00 | 551.80 | 163,932 |
| 17 Mar 20 |
558.59998 +10.40 |
576.80 | 547.00 | 567.80 | 159,768 |
| 16 Mar 20 |
548.20001 -24.60 |
556.80 | 529.60 | 538.60 | 198,494 |
| 13 Mar 20 |
572.79999 +12.80 |
602.60 | 562.80 | 574.40 | 161,519 |
| 12 Mar 20 |
560.00000 -34.60 |
579.40 | 548.80 | 555.40 | 242,743 |
| 11 Mar 20 |
594.59998 -1.20 |
603.20 | 589.20 | 600.80 | 109,118 |
| 10 Mar 20 |
595.79999 -9.80 |
624.40 | 593.60 | 613.40 | 147,483 |
| 09 Mar 20 |
605.59998 -28.40 |
615.00 | 587.60 | 600.00 | 190,921 |
| 06 Mar 20 |
634.00000 -12.60 |
640.60 | 623.60 | 635.00 | 123,401 |
| 05 Mar 20 |
646.59998 -6.40 |
661.60 | 643.80 | 659.00 | 83,203 |
| 04 Mar 20 |
653.00000 +10.20 |
655.20 | 640.20 | 644.40 | 117,879 |
| 03 Mar 20 |
642.79999 +8.00 |
656.20 | 639.00 | 644.00 | 119,680 |
| 02 Mar 20 |
634.79999 +4.80 |
645.80 | 620.40 | 641.00 | 127,220 |
| 28 Feb 20 |
630.00000 -11.00 |
638.20 | 615.00 | 621.00 | 197,017 |
| 27 Feb 20 |
641.00000 -25.00 |
657.00 | 633.40 | 656.00 | 152,256 |
| 26 Feb 20 |
666.00000 +1.80 |
669.00 | 646.40 | 660.00 | 117,789 |
| 25 Feb 20 |
664.20001 -6.20 |
673.80 | 661.20 | 670.80 | 120,650 |
| 24 Feb 20 |
670.40002 -24.20 |
680.60 | 666.40 | 680.00 | 156,045 |
| 21 Feb 20 |
694.59998 -5.20 |
702.40 | 692.20 | 698.00 | 61,476 |
| 20 Feb 20 |
699.79999 -13.00 |
718.00 | 699.80 | 713.60 | 53,893 |
| 19 Feb 20 |
712.79999 +12.80 |
713.20 | 696.60 | 703.40 | 62,075 |
| 18 Feb 20 |
700.00000 -9.40 |
708.40 | 700.00 | 703.00 | 63,834 |
| 17 Feb 20 |
709.40002 +4.40 |
709.80 | 705.00 | 706.80 | 28,768 |
| 14 Feb 20 |
705.00000 -6.00 |
711.80 | 704.20 | 711.40 | 47,175 |
| 13 Feb 20 |
711.00000 +1.60 |
711.40 | 701.80 | 705.00 | 53,626 |
| 12 Feb 20 |
709.40002 +13.00 |
709.40 | 694.00 | 696.40 | 68,004 |
| 11 Feb 20 |
696.40002 +0.40 |
703.20 | 693.80 | 703.00 | 51,857 |
| 10 Feb 20 |
696.00000 +0.60 |
696.60 | 685.60 | 692.00 | 55,513 |
| 07 Feb 20 |
695.40002 +2.40 |
695.40 | 684.00 | 690.00 | 65,899 |
| 06 Feb 20 |
693.00000 -7.20 |
704.60 | 689.40 | 702.80 | 67,696 |
| 05 Feb 20 |
700.20001 +8.20 |
709.80 | 689.60 | 689.60 | 81,195 |
| 04 Feb 20 |
692.00000 +13.20 |
693.60 | 681.60 | 683.20 | 69,065 |
| 03 Feb 20 |
678.79999 +2.20 |
681.80 | 671.40 | 676.80 | 71,237 |
| 31 Jan 20 |
676.59998 -0.80 |
680.80 | 673.00 | 680.00 | 90,095 |
| 30 Jan 20 |
677.40002 -12.60 |
688.20 | 677.40 | 682.00 | 78,214 |
| 29 Jan 20 |
690.00000 +3.40 |
695.20 | 683.80 | 687.20 | 63,587 |
| 28 Jan 20 |
686.59998 +6.20 |
688.80 | 674.40 | 682.00 | 83,361 |
| 27 Jan 20 |
680.40002 -30.60 |
696.00 | 671.80 | 695.00 | 155,727 |
| 24 Jan 20 |
711.00000 +6.80 |
715.80 | 706.80 | 708.60 | 57,434 |
| 23 Jan 20 |
704.20001 -7.00 |
711.20 | 700.80 | 703.80 | 93,264 |
| 22 Jan 20 |
711.20001 +2.00 |
715.40 | 709.40 | 711.00 | 58,102 |
| 21 Jan 20 |
709.20001 -7.80 |
711.20 | 696.00 | 710.00 | 85,180 |
| 20 Jan 20 |
717.00000 -8.60 |
723.40 | 715.20 | 720.20 | 46,970 |
| 17 Jan 20 |
725.59998 +13.60 |
725.60 | 716.00 | 716.00 | 60,837 |
| 16 Jan 20 |
712.00000 +3.40 |
713.40 | 708.60 | 711.40 | 51,212 |
| 15 Jan 20 |
708.59998 +9.00 |
709.60 | 699.60 | 699.60 | 65,339 |
| 14 Jan 20 |
699.59998 +10.00 |
699.60 | 684.80 | 691.00 | 60,596 |
| 13 Jan 20 |
689.59998 +0.60 |
693.00 | 684.80 | 689.60 | 43,295 |
| 10 Jan 20 |
689.00000 +2.00 |
691.40 | 685.00 | 688.80 | 49,268 |
| 09 Jan 20 |
687.00000 +2.80 |
691.20 | 684.60 | 690.00 | 51,499 |
| 08 Jan 20 |
684.20001 +6.00 |
684.60 | 674.40 | 675.60 | 34,952 |
| 07 Jan 20 |
678.20001 +8.40 |
681.20 | 672.60 | 672.60 | 50,766 |
| 06 Jan 20 |
669.79999 -5.60 |
673.60 | 662.80 | 672.60 | 44,451 |
| 03 Jan 20 |
675.40002 +4.40 |
675.40 | 667.20 | 669.20 | 33,911 |
| 02 Jan 20 |
671.00000 +4.80 |
674.80 | 666.20 | 670.80 | 42,679 |
| 31 Dec 19 |
666.20001 -5.00 |
671.20 | 666.20 | 671.20 | 18,559 |
| 30 Dec 19 |
671.20001 -6.20 |
679.40 | 670.00 | 677.40 | 36,282 |
| 27 Dec 19 |
677.40002 -0.60 |
681.00 | 675.00 | 679.20 | 44,869 |
| 24 Dec 19 |
678.00000 +1.40 |
680.60 | 676.80 | 678.20 | 12,560 |
| 23 Dec 19 |
676.59998 +4.80 |
677.60 | 671.40 | 672.00 | 33,961 |
| 20 Dec 19 |
671.79999 +7.00 |
671.80 | 660.80 | 666.20 | 85,306 |
| 19 Dec 19 |
664.79999 -4.80 |
671.60 | 662.20 | 670.40 | 55,973 |
| 18 Dec 19 |
669.59998 +0.80 |
673.20 | 666.40 | 668.80 | 54,132 |
| 17 Dec 19 |
668.79999 +0.20 |
673.20 | 666.80 | 669.40 | 55,912 |
| 16 Dec 19 |
668.59998 +4.20 |
673.20 | 667.00 | 667.80 | 44,199 |
| 13 Dec 19 |
664.40002 +2.00 |
671.00 | 662.00 | 671.00 | 68,914 |
| 12 Dec 19 |
662.40002 -0.20 |
668.60 | 662.40 | 664.40 | 51,504 |
| 11 Dec 19 |
662.59998 -4.60 |
669.00 | 661.20 | 668.00 | 37,563 |
| 10 Dec 19 |
667.20001 +3.00 |
669.40 | 656.80 | 662.80 | 53,485 |
| 09 Dec 19 |
664.20001 -1.60 |
667.00 | 662.80 | 667.00 | 35,065 |
| 06 Dec 19 |
665.79999 +5.80 |
666.00 | 660.40 | 663.60 | 46,294 |
| 05 Dec 19 |
660.00000 +8.00 |
665.00 | 655.00 | 655.80 | 54,428 |
| 04 Dec 19 |
652.00000 +3.80 |
658.00 | 646.80 | 649.60 | 52,745 |
| 03 Dec 19 |
648.20001 -16.80 |
658.20 | 644.20 | 658.00 | 83,327 |
| 02 Dec 19 |
665.00000 -15.00 |
689.20 | 663.40 | 682.40 | 89,663 |
| 29 Nov 19 |
680.00000 +0.40 |
683.80 | 675.20 | 678.20 | 54,282 |
| 28 Nov 19 |
679.59998 +3.40 |
681.00 | 673.00 | 675.80 | 36,056 |
| 27 Nov 19 |
676.20001 +10.80 |
678.00 | 665.80 | 668.80 | 53,462 |
| 26 Nov 19 |
665.40002 +5.00 |
667.20 | 660.80 | 662.00 | 201,389 |
| 25 Nov 19 |
660.40002 +4.60 |
661.40 | 655.20 | 656.60 | 47,119 |
| 22 Nov 19 |
655.79999 +2.40 |
656.80 | 649.20 | 651.00 | 42,972 |
| 21 Nov 19 |
653.40002 -10.40 |
665.00 | 651.00 | 662.40 | 43,992 |
| 20 Nov 19 |
663.79999 +2.20 |
665.80 | 653.80 | 658.60 | 55,817 |
| 19 Nov 19 |
661.59998 +5.00 |
672.00 | 658.20 | 658.80 | 56,881 |
| 18 Nov 19 |
656.59998 -1.80 |
660.40 | 652.40 | 660.40 | 34,236 |
| 15 Nov 19 |
658.40002 +2.80 |
661.40 | 654.40 | 658.40 | 74,974 |
| 14 Nov 19 |
655.59998 +5.20 |
660.20 | 648.80 | 649.00 | 49,925 |
| 13 Nov 19 |
650.40002 +8.60 |
651.20 | 641.00 | 641.80 | 41,772 |
| 12 Nov 19 |
641.79999 -4.40 |
647.20 | 641.80 | 646.80 | 56,086 |
| 11 Nov 19 |
646.20001 -2.40 |
653.00 | 642.80 | 644.20 | 46,119 |
| 08 Nov 19 |
648.59998 +2.20 |
650.20 | 644.40 | 645.60 | 47,101 |
| 07 Nov 19 |
646.40002 -1.60 |
655.60 | 646.20 | 651.00 | 61,966 |
| 06 Nov 19 |
648.00000 -0.80 |
653.80 | 647.80 | 650.00 | 45,325 |
| 05 Nov 19 |
648.79999 -4.00 |
652.20 | 646.60 | 652.00 | 75,479 |
| 04 Nov 19 |
652.79999 +1.00 |
655.80 | 648.60 | 654.80 | 64,527 |
| 01 Nov 19 |
651.79999 +6.80 |
655.00 | 645.20 | 645.20 | 48,931 |
| 31 Oct 19 |
645.00000 -5.40 |
652.40 | 645.00 | 651.00 | 56,630 |
| 30 Oct 19 |
650.40002 +3.80 |
650.40 | 644.20 | 645.80 | 36,545 |
| 29 Oct 19 |
646.59998 -3.20 |
651.60 | 643.40 | 649.20 | 43,716 |
| 28 Oct 19 |
649.79999 -3.40 |
654.80 | 649.80 | 652.20 | 58,264 |
| 25 Oct 19 |
653.20001 +15.40 |
653.20 | 639.80 | 639.80 | 54,571 |
| 24 Oct 19 |
637.79999 +12.20 |
642.00 | 630.00 | 636.00 | 61,003 |
| 23 Oct 19 |
625.59998 -7.60 |
631.40 | 621.40 | 631.20 | 42,670 |
| 22 Oct 19 |
633.20001 +3.60 |
633.60 | 626.60 | 630.00 | 38,704 |
| 21 Oct 19 |
629.59998 -2.80 |
632.60 | 625.20 | 631.80 | 41,818 |
| 18 Oct 19 |
632.40002 -2.60 |
634.80 | 628.80 | 634.80 | 39,219 |
| 17 Oct 19 |
635.00000 +4.40 |
640.40 | 629.80 | 632.00 | 47,179 |
| 16 Oct 19 |
630.59998 -7.40 |
637.80 | 630.60 | 637.60 | 45,541 |
| 15 Oct 19 |
638.00000 +3.80 |
639.60 | 631.80 | 632.20 | 54,196 |
| 14 Oct 19 |
634.20001 -5.20 |
639.80 | 633.60 | 638.20 | 41,870 |
| 11 Oct 19 |
639.40002 +7.80 |
640.00 | 630.80 | 634.00 | 52,681 |
| 10 Oct 19 |
631.59998 +8.00 |
634.00 | 623.80 | 633.80 | 50,138 |
| 09 Oct 19 |
623.59998 +9.80 |
624.80 | 612.00 | 612.60 | 48,257 |
| 08 Oct 19 |
613.79999 -2.80 |
619.40 | 613.40 | 618.00 | 50,320 |
| 07 Oct 19 |
616.59998 +4.40 |
616.60 | 608.60 | 612.20 | 47,058 |
| 04 Oct 19 |
612.20001 +7.20 |
612.20 | 602.00 | 607.60 | 50,019 |
| 03 Oct 19 |
605.00000 +5.00 |
608.40 | 600.20 | 605.00 | 58,006 |
| 02 Oct 19 |
600.00000 -20.00 |
623.00 | 599.20 | 623.00 | 82,405 |
| 01 Oct 19 |
620.00000 -14.00 |
639.40 | 618.40 | 636.00 | 56,321 |
| 30 Sep 19 |
634.00000 +3.20 |
634.20 | 626.80 | 630.00 | 39,190 |
| 27 Sep 19 |
630.79999 +0.80 |
635.60 | 629.60 | 632.60 | 34,074 |
| 26 Sep 19 |
630.00000 +9.00 |
632.80 | 618.20 | 622.40 | 49,564 |
| 25 Sep 19 |
621.00000 -4.00 |
623.00 | 614.60 | 622.00 | 43,812 |
| 24 Sep 19 |
625.00000 -1.00 |
631.60 | 625.00 | 627.80 | 38,224 |
| 23 Sep 19 |
626.00000 -1.40 |
627.40 | 620.60 | 627.40 | 48,252 |
| 20 Sep 19 |
627.40002 -2.00 |
629.40 | 624.60 | 629.40 | 166,768 |
| 19 Sep 19 |
629.40002 +8.00 |
632.00 | 622.80 | 623.00 | 49,883 |
| 18 Sep 19 |
621.40002 -9.20 |
631.20 | 617.40 | 631.00 | 67,997 |
| 17 Sep 19 |
630.59998 +5.60 |
630.60 | 619.20 | 625.40 | 46,400 |
| 16 Sep 19 |
625.00000 -18.00 |
638.60 | 624.00 | 637.00 | 79,347 |
| 13 Sep 19 |
643.00000 -2.00 |
645.20 | 639.60 | 643.00 | 53,706 |
| 12 Sep 19 |
645.00000 +8.80 |
647.60 | 636.20 | 640.00 | 65,762 |
| 11 Sep 19 |
636.20001 -3.80 |
641.80 | 626.20 | 636.00 | 70,511 |
| 10 Sep 19 |
640.00000 -5.00 |
645.40 | 630.20 | 645.00 | 79,062 |
| 09 Sep 19 |
645.00000 -10.20 |
656.00 | 645.00 | 654.00 | 43,942 |
| 06 Sep 19 |
655.20001 +9.20 |
656.60 | 647.80 | 648.60 | 59,300 |
| 05 Sep 19 |
646.00000 +10.60 |
647.00 | 637.60 | 640.00 | 54,442 |
| 04 Sep 19 |
635.40002 +12.60 |
638.80 | 632.00 | 633.20 | 41,188 |
| 03 Sep 19 |
622.79999 -1.40 |
624.20 | 616.80 | 624.20 | 40,803 |
| 02 Sep 19 |
624.20001 +3.20 |
624.60 | 620.60 | 622.60 | 21,546 |
| 30 Aug 19 |
621.00000 +7.80 |
623.20 | 613.40 | 614.20 | 43,724 |
| 29 Aug 19 |
613.20001 -1.20 |
617.40 | 610.00 | 612.80 | 52,706 |
| 28 Aug 19 |
614.40002 -3.60 |
616.00 | 607.00 | 615.00 | 30,445 |
| 27 Aug 19 |
618.00000 +9.00 |
618.00 | 606.40 | 609.40 | 52,533 |
| 26 Aug 19 |
609.00000 -4.80 |
613.80 | 600.80 | 610.00 | 30,139 |
| 23 Aug 19 |
613.79999 -4.20 |
622.00 | 612.40 | 622.00 | 33,360 |
| 22 Aug 19 |
618.00000 -10.40 |
627.80 | 617.20 | 627.80 | 47,131 |
| 21 Aug 19 |
628.40002 +17.80 |
628.40 | 613.20 | 614.20 | 35,557 |
| 20 Aug 19 |
610.59998 -2.60 |
618.60 | 609.20 | 612.80 | 50,820 |
| 19 Aug 19 |
613.20001 +7.40 |
613.80 | 607.60 | 612.80 | 59,184 |
| 16 Aug 19 |
605.79999 +0.20 |
609.40 | 603.40 | 604.60 | 53,079 |
| 15 Aug 19 |
605.59998 +2.80 |
611.40 | 597.80 | 608.00 | 83,882 |
| 14 Aug 19 |
602.79999 -13.00 |
618.40 | 600.00 | 618.00 | 54,582 |
| 13 Aug 19 |
615.79999 +0.40 |
621.20 | 605.60 | 612.20 | 83,853 |
| 12 Aug 19 |
615.40002 -2.80 |
627.80 | 611.60 | 622.20 | 45,445 |
| 09 Aug 19 |
618.20001 -5.60 |
627.60 | 618.20 | 621.60 | 53,292 |
| 08 Aug 19 |
623.79999 +12.60 |
623.80 | 613.60 | 619.40 | 56,227 |
| 07 Aug 19 |
611.20001 +10.40 |
615.60 | 602.00 | 606.00 | 59,981 |
| 06 Aug 19 |
600.79999 -2.40 |
608.60 | 600.00 | 602.60 | 78,312 |
| 05 Aug 19 |
603.20001 -18.80 |
616.20 | 602.20 | 615.00 | 100,294 |
| 02 Aug 19 |
622.00000 -22.60 |
637.40 | 621.80 | 633.60 | 91,559 |
| 01 Aug 19 |
644.59998 +8.00 |
645.40 | 633.80 | 634.40 | 43,374 |
| 31 Jul 19 |
636.59998 +4.40 |
636.80 | 626.40 | 630.00 | 49,599 |
| 30 Jul 19 |
632.20001 -10.40 |
647.00 | 626.20 | 641.20 | 59,163 |
| 29 Jul 19 |
642.59998 -3.00 |
643.40 | 638.60 | 643.00 | 45,997 |
| 26 Jul 19 |
645.59998 +4.40 |
646.00 | 631.80 | 637.00 | 38,822 |
| 25 Jul 19 |
641.20001 -2.60 |
652.00 | 637.80 | 650.00 | 68,812 |
| 24 Jul 19 |
643.79999 +0.80 |
644.60 | 640.80 | 643.40 | 38,294 |
| 23 Jul 19 |
643.00000 -1.20 |
651.00 | 639.80 | 644.80 | 65,638 |
| 22 Jul 19 |
644.20001 +3.40 |
645.40 | 639.20 | 639.80 | 40,311 |
| 19 Jul 19 |
640.79999 +1.00 |
644.40 | 637.20 | 643.40 | 39,825 |
| 18 Jul 19 |
639.79999 -5.20 |
646.40 | 637.20 | 640.00 | 43,602 |
| 17 Jul 19 |
645.00000 +11.00 |
649.20 | 633.60 | 636.00 | 53,024 |
| 16 Jul 19 |
634.00000 +1.80 |
637.40 | 632.20 | 632.20 | 58,904 |
| 15 Jul 19 |
632.20001 -13.20 |
649.60 | 629.40 | 645.60 | 61,962 |
| 12 Jul 19 |
645.40002 +2.60 |
649.00 | 642.60 | 642.80 | 44,397 |
| 11 Jul 19 |
642.79999 +1.80 |
644.60 | 639.40 | 639.80 | 42,098 |
| 10 Jul 19 |
641.00000 -1.80 |
643.60 | 636.80 | 641.60 | 38,109 |
| 09 Jul 19 |
642.79999 +2.40 |
643.20 | 638.60 | 640.40 | 45,185 |
| 08 Jul 19 |
640.40002 +3.20 |
640.40 | 633.00 | 633.60 | 29,742 |
| 05 Jul 19 |
637.20001 -3.40 |
642.00 | 633.40 | 640.60 | 34,968 |
| 04 Jul 19 |
640.59998 -4.20 |
645.60 | 638.80 | 645.20 | 23,091 |
| 03 Jul 19 |
644.79999 +4.80 |
646.40 | 640.40 | 640.60 | 34,850 |
| 02 Jul 19 |
640.00000 +5.20 |
640.20 | 636.60 | 638.80 | 50,097 |
| 01 Jul 19 |
634.79999 +0.60 |
641.60 | 634.60 | 638.40 | 51,498 |
| 28 Jun 19 |
634.20001 +6.80 |
634.20 | 626.80 | 627.80 | 54,257 |
| 27 Jun 19 |
627.40002 +1.40 |
630.40 | 624.60 | 628.40 | 40,090 |
| 26 Jun 19 |
626.00000 -2.00 |
634.60 | 625.80 | 626.60 | 45,091 |
| 25 Jun 19 |
628.00000 -2.00 |
632.40 | 628.00 | 628.80 | 41,096 |
| 24 Jun 19 |
630.00000 +0.00 |
633.60 | 629.00 | 630.00 | 42,334 |
| 21 Jun 19 |
630.00000 -4.00 |
637.80 | 630.00 | 635.60 | 124,573 |
| 20 Jun 19 |
634.00000 +5.20 |
638.40 | 631.40 | 631.40 | 45,883 |
| 19 Jun 19 |
628.79999 -3.60 |
638.00 | 628.20 | 637.00 | 72,606 |
| 18 Jun 19 |
632.40002 +20.80 |
632.40 | 610.40 | 611.20 | 80,144 |
| 17 Jun 19 |
611.59998 -0.60 |
614.20 | 609.60 | 612.40 | 52,253 |
| 14 Jun 19 |
612.20001 +1.00 |
612.20 | 606.60 | 609.00 | 51,995 |
| 13 Jun 19 |
611.20001 -2.60 |
617.00 | 609.80 | 612.60 | 39,995 |
| 12 Jun 19 |
613.79999 -4.20 |
620.20 | 613.00 | 616.40 | 52,156 |
| 11 Jun 19 |
618.00000 +7.40 |
620.40 | 613.20 | 613.60 | 46,705 |
| 10 Jun 19 |
610.59998 -0.80 |
614.60 | 609.00 | 612.20 | 25,342 |
| 07 Jun 19 |
611.40002 +4.20 |
615.00 | 602.80 | 602.80 | 54,001 |
| 06 Jun 19 |
607.20001 +1.20 |
615.80 | 604.60 | 605.00 | 58,731 |
| 05 Jun 19 |
606.00000 +10.40 |
606.00 | 593.00 | 595.40 | 68,289 |
| 04 Jun 19 |
595.59998 -2.00 |
600.60 | 590.60 | 596.40 | 72,009 |
| 03 Jun 19 |
597.59998 +2.80 |
598.60 | 591.80 | 593.80 | 54,533 |
| 31 May 19 |
594.79999 -3.80 |
596.20 | 587.80 | 593.40 | 65,116 |
| 30 May 19 |
598.59998 +3.20 |
600.60 | 594.20 | 597.80 | 38,065 |
| 29 May 19 |
595.40002 -9.80 |
603.80 | 593.80 | 601.20 | 79,974 |
| 28 May 19 |
605.20001 -0.80 |
610.20 | 601.40 | 607.60 | 59,729 |
| 27 May 19 |
606.00000 +3.00 |
610.40 | 603.80 | 606.20 | 23,126 |
| 24 May 19 |
603.00000 -2.00 |
607.00 | 602.80 | 606.20 | 48,751 |
| 23 May 19 |
605.00000 -12.60 |
614.60 | 604.80 | 612.00 | 58,528 |
| 22 May 19 |
617.59998 +2.40 |
619.60 | 612.00 | 612.60 | 54,480 |
| 21 May 19 |
615.20001 +11.80 |
615.20 | 602.00 | 605.00 | 50,475 |
| 20 May 19 |
603.40002 -16.60 |
621.20 | 601.20 | 616.60 | 68,584 |
| 17 May 19 |
620.00000 +5.00 |
620.00 | 610.00 | 610.40 | 61,563 |
| 16 May 19 |
615.00000 +2.40 |
615.00 | 604.80 | 611.40 | 89,221 |
| 15 May 19 |
612.59998 +5.60 |
612.60 | 601.60 | 608.00 | 53,479 |
| 14 May 19 |
607.00000 +8.40 |
607.80 | 596.20 | 598.20 | 59,786 |
| 13 May 19 |
598.59998 -10.00 |
609.60 | 596.60 | 607.80 | 60,082 |
| 10 May 19 |
608.59998 +0.80 |
615.00 | 607.20 | 610.00 | 44,140 |
| 09 May 19 |
607.79999 -11.00 |
614.80 | 605.40 | 614.80 | 51,526 |
| 08 May 19 |
618.79999 +7.20 |
618.80 | 607.80 | 608.00 | 52,298 |
| 07 May 19 |
611.59998 -6.40 |
620.80 | 608.00 | 617.40 | 65,155 |
| 06 May 19 |
618.00000 -3.40 |
618.00 | 606.00 | 608.00 | 45,970 |
| 03 May 19 |
621.40002 +3.40 |
623.80 | 618.40 | 618.40 | 61,401 |
| 02 May 19 |
618.00000 -9.20 |
625.20 | 616.20 | 624.80 | 63,072 |
| 30 Apr 19 |
627.20001 +6.00 |
627.20 | 620.40 | 621.40 | 62,552 |
| 29 Apr 19 |
621.20001 +1.20 |
622.40 | 616.40 | 618.40 | 31,166 |
| 26 Apr 19 |
620.00000 +2.20 |
620.20 | 614.20 | 615.80 | 51,788 |
| 25 Apr 19 |
617.79999 -1.20 |
622.00 | 612.00 | 620.60 | 75,799 |
| 24 Apr 19 |
619.00000 +6.00 |
619.40 | 610.80 | 611.00 | 62,226 |
| 23 Apr 19 |
613.00000 +3.00 |
615.80 | 605.40 | 610.00 | 65,952 |
| 18 Apr 19 |
610.00000 +3.20 |
610.00 | 601.40 | 604.60 | 72,754 |
| 17 Apr 19 |
606.79999 +2.20 |
607.60 | 602.40 | 603.60 | 47,086 |
| 16 Apr 19 |
604.59998 +4.60 |
605.00 | 598.60 | 600.00 | 42,684 |
| 15 Apr 19 |
600.00000 +0.60 |
601.00 | 597.00 | 599.00 | 46,477 |
| 12 Apr 19 |
599.40002 +7.40 |
599.40 | 590.80 | 590.80 | 51,540 |
| 11 Apr 19 |
592.00000 +3.40 |
596.40 | 587.20 | 590.00 | 78,655 |
| 10 Apr 19 |
588.59998 -0.40 |
592.20 | 586.60 | 588.40 | 44,252 |
| 09 Apr 19 |
589.00000 -8.40 |
596.80 | 589.00 | 595.40 | 46,290 |
| 08 Apr 19 |
597.40002 +0.00 |
600.20 | 594.60 | 597.00 | 41,737 |
| 05 Apr 19 |
597.40002 -0.20 |
600.40 | 595.80 | 599.80 | 53,992 |
| 04 Apr 19 |
597.59998 -3.00 |
605.00 | 597.20 | 601.00 | 44,502 |
| 03 Apr 19 |
600.59998 +0.60 |
606.00 | 595.40 | 600.00 | 62,160 |
| 02 Apr 19 |
600.00000 +2.60 |
600.00 | 595.00 | 598.20 | 48,637 |
| 01 Apr 19 |
597.40002 +9.20 |
597.60 | 593.00 | 594.00 | 60,772 |
| 29 Mar 19 |
588.20001 -1.60 |
595.60 | 586.60 | 594.00 | 70,499 |
| 28 Mar 19 |
589.79999 -0.20 |
595.80 | 588.00 | 588.00 | 59,249 |
| 27 Mar 19 |
590.00000 +0.00 |
593.00 | 587.80 | 592.00 | 52,478 |
| 26 Mar 19 |
590.00000 +1.40 |
593.00 | 588.20 | 593.00 | 51,855 |
| 25 Mar 19 |
588.59998 +5.40 |
588.60 | 554.00 | 570.80 | 77,211 |
| 22 Mar 19 |
583.20001 -9.00 |
597.00 | 582.80 | 595.40 | 58,826 |
| 21 Mar 19 |
592.20001 -4.40 |
596.00 | 588.20 | 594.60 | 58,103 |
| 20 Mar 19 |
596.59998 +6.40 |
598.40 | 582.00 | 588.80 | 91,458 |
| 19 Mar 19 |
590.20001 +8.20 |
590.80 | 584.40 | 584.40 | 53,448 |
| 18 Mar 19 |
582.00000 -2.00 |
585.40 | 580.20 | 584.80 | 47,211 |
| 15 Mar 19 |
584.00000 +9.00 |
584.20 | 576.60 | 576.80 | 132,208 |
| 14 Mar 19 |
575.00000 +5.80 |
575.20 | 568.40 | 568.40 | 38,055 |
| 13 Mar 19 |
569.20001 +0.20 |
570.00 | 566.40 | 568.60 | 43,535 |
| 12 Mar 19 |
569.00000 +1.20 |
570.00 | 564.00 | 570.00 | 40,942 |
| 11 Mar 19 |
567.79999 +1.60 |
569.40 | 564.40 | 568.00 | 46,154 |
| 08 Mar 19 |
566.20001 +1.60 |
567.20 | 558.20 | 559.40 | 56,590 |
| 07 Mar 19 |
564.59998 +1.80 |
567.80 | 559.60 | 565.00 | 57,473 |
| 06 Mar 19 |
562.79999 -4.40 |
569.00 | 560.60 | 567.00 | 57,576 |
| 05 Mar 19 |
567.20001 +1.60 |
567.40 | 562.20 | 565.00 | 55,805 |
| 04 Mar 19 |
565.59998 +3.20 |
569.00 | 564.20 | 567.00 | 46,964 |
| 01 Mar 19 |
562.40002 +5.60 |
567.40 | 561.00 | 563.80 | 54,793 |
| 28 Feb 19 |
556.79999 -1.40 |
560.80 | 552.60 | 555.20 | 71,068 |
| 27 Feb 19 |
558.20001 +2.00 |
558.60 | 553.20 | 554.40 | 52,265 |
| 26 Feb 19 |
556.20001 -0.40 |
559.00 | 553.20 | 556.60 | 44,277 |
| 25 Feb 19 |
556.59998 +2.80 |
562.40 | 553.40 | 554.20 | 54,242 |
| 22 Feb 19 |
553.79999 +2.40 |
554.20 | 549.20 | 552.20 | 37,578 |
| 21 Feb 19 |
551.40002 +2.40 |
557.20 | 548.80 | 551.60 | 58,885 |
| 20 Feb 19 |
549.00000 +3.60 |
551.60 | 545.20 | 546.80 | 51,754 |
| 19 Feb 19 |
545.40002 +1.40 |
547.40 | 542.80 | 545.00 | 38,398 |
| 18 Feb 19 |
544.00000 +3.20 |
544.80 | 540.20 | 541.60 | 27,228 |
| 15 Feb 19 |
540.79999 -0.60 |
544.40 | 538.20 | 541.00 | 55,411 |
| 14 Feb 19 |
541.40002 -4.60 |
552.00 | 541.40 | 549.40 | 47,172 |
| 13 Feb 19 |
546.00000 +5.00 |
549.00 | 543.00 | 545.00 | 69,096 |
| 12 Feb 19 |
541.00000 +7.20 |
542.40 | 535.00 | 536.20 | 42,987 |
| 11 Feb 19 |
533.79999 +5.80 |
536.00 | 528.00 | 530.80 | 47,820 |
| 08 Feb 19 |
528.00000 +7.60 |
529.80 | 523.20 | 527.20 | 58,699 |
| 07 Feb 19 |
520.40002 -9.20 |
532.80 | 520.40 | 530.80 | 52,328 |
| 06 Feb 19 |
529.59998 -4.40 |
533.80 | 528.00 | 531.80 | 35,851 |
| 05 Feb 19 |
534.00000 +14.00 |
534.00 | 520.00 | 522.00 | 46,416 |
| 04 Feb 19 |
520.00000 -5.00 |
525.00 | 519.20 | 525.00 | 44,697 |
| 01 Feb 19 |
525.00000 +0.60 |
527.80 | 523.20 | 524.00 | 48,643 |
| 31 Jan 19 |
524.40002 +6.00 |
524.40 | 514.20 | 519.00 | 82,587 |
| 30 Jan 19 |
518.40002 +15.40 |
519.20 | 509.00 | 509.00 | 70,858 |
| 29 Jan 19 |
503.00000 -1.00 |
506.00 | 492.90 | 502.00 | 61,089 |
| 28 Jan 19 |
504.00000 -0.40 |
504.00 | 499.80 | 501.00 | 47,299 |
| 25 Jan 19 |
504.39999 +3.80 |
505.40 | 500.00 | 505.20 | 35,243 |
| 24 Jan 19 |
500.60001 +0.80 |
504.80 | 499.30 | 501.00 | 44,492 |
| 23 Jan 19 |
499.79999 +1.00 |
502.80 | 496.20 | 496.80 | 36,090 |
| 22 Jan 19 |
498.79999 -2.60 |
503.60 | 496.80 | 500.80 | 40,573 |
| 21 Jan 19 |
501.39999 +1.00 |
503.20 | 497.90 | 500.00 | 33,131 |
| 18 Jan 19 |
500.39999 +4.70 |
500.40 | 495.40 | 497.10 | 56,376 |
| 17 Jan 19 |
495.70001 +6.80 |
495.70 | 486.50 | 487.70 | 70,663 |
| 16 Jan 19 |
488.89999 -5.10 |
496.40 | 487.60 | 495.00 | 51,390 |
| 15 Jan 19 |
494.00000 +5.30 |
495.20 | 490.10 | 491.00 | 57,317 |
| 14 Jan 19 |
488.70001 -7.70 |
491.50 | 485.60 | 491.00 | 53,667 |
| 11 Jan 19 |
496.39999 +6.50 |
501.00 | 493.20 | 499.20 | 67,953 |
| 10 Jan 19 |
489.89999 -1.30 |
490.60 | 484.10 | 489.00 | 66,099 |
| 09 Jan 19 |
491.20001 +11.30 |
498.00 | 484.50 | 484.50 | 87,659 |
| 08 Jan 19 |
479.89999 +7.70 |
485.20 | 468.00 | 474.40 | 87,020 |
| 07 Jan 19 |
472.20001 -5.60 |
481.30 | 470.60 | 480.30 | 49,203 |
| 04 Jan 19 |
477.79999 +13.80 |
477.80 | 466.20 | 467.80 | 60,823 |
| 03 Jan 19 |
464.00000 -13.60 |
475.40 | 462.40 | 472.00 | 62,051 |
| 02 Jan 19 |
477.60001 -7.20 |
480.30 | 471.70 | 480.00 | 63,153 |
| 31 Dec 18 |
484.79999 +8.00 |
484.80 | 478.30 | 478.30 | 24,095 |
| 28 Dec 18 |
476.79999 +7.50 |
477.70 | 469.60 | 470.40 | 56,824 |
| 27 Dec 18 |
469.29999 +5.80 |
475.00 | 464.00 | 468.00 | 77,384 |
| 24 Dec 18 |
463.50000 -11.90 |
473.70 | 463.50 | 473.50 | 26,785 |
| 21 Dec 18 |
475.39999 +2.10 |
478.90 | 470.10 | 471.30 | 105,066 |
| 20 Dec 18 |
473.29999 -4.00 |
477.80 | 471.70 | 472.50 | 58,617 |
| 19 Dec 18 |
477.29999 +3.20 |
482.40 | 473.20 | 474.10 | 58,802 |
| 18 Dec 18 |
474.10001 -2.70 |
479.50 | 472.90 | 474.20 | 68,573 |
| 17 Dec 18 |
476.79999 -9.00 |
485.20 | 475.00 | 483.20 | 95,674 |
| 14 Dec 18 |
485.79999 -4.70 |
488.30 | 480.70 | 485.50 | 81,382 |
| 13 Dec 18 |
490.50000 +9.20 |
492.70 | 483.80 | 484.30 | 87,357 |
| 12 Dec 18 |
481.29999 +2.30 |
483.00 | 474.80 | 481.60 | 77,298 |
| 11 Dec 18 |
479.00000 +6.70 |
481.70 | 472.20 | 473.00 | 69,701 |
| 10 Dec 18 |
472.29999 -9.80 |
480.20 | 470.60 | 480.20 | 82,126 |
| 07 Dec 18 |
482.10001 +4.00 |
488.70 | 479.40 | 480.00 | 75,281 |
| 06 Dec 18 |
478.10001 -9.40 |
486.20 | 476.40 | 485.10 | 98,897 |
| 05 Dec 18 |
487.50000 -8.30 |
495.10 | 487.30 | 490.30 | 53,249 |
| 04 Dec 18 |
495.79999 +2.10 |
498.60 | 489.90 | 489.90 | 67,099 |
| 03 Dec 18 |
493.70001 +16.00 |
496.60 | 486.00 | 487.10 | 81,256 |
| 30 Nov 18 |
477.70001 -7.40 |
486.50 | 476.60 | 486.50 | 167,194 |
| 29 Nov 18 |
485.10001 +0.40 |
490.20 | 481.90 | 487.30 | 61,515 |
| 28 Nov 18 |
484.70001 +8.10 |
486.60 | 475.70 | 478.10 | 76,727 |
| 27 Nov 18 |
476.60001 -8.80 |
487.20 | 475.40 | 485.20 | 88,042 |
| 26 Nov 18 |
485.39999 -8.20 |
497.90 | 485.40 | 496.00 | 65,121 |
| 23 Nov 18 |
493.60001 +1.70 |
494.90 | 487.30 | 492.10 | 44,755 |
| 22 Nov 18 |
491.89999 +0.80 |
496.80 | 486.50 | 489.00 | 56,835 |
| 21 Nov 18 |
491.10001 +8.50 |
491.20 | 481.00 | 486.10 | 74,427 |
| 20 Nov 18 |
482.60001 -0.20 |
483.70 | 475.70 | 480.00 | 99,192 |
| 19 Nov 18 |
482.79999 -8.20 |
494.20 | 481.00 | 493.00 | 52,334 |
| 16 Nov 18 |
491.00000 +1.00 |
497.30 | 485.10 | 493.00 | 53,695 |
| 15 Nov 18 |
490.00000 -7.50 |
499.90 | 487.10 | 499.90 | 73,545 |
| 14 Nov 18 |
497.50000 -4.10 |
502.80 | 494.20 | 498.80 | 68,231 |
| 13 Nov 18 |
501.60001 +12.40 |
501.60 | 490.60 | 490.80 | 60,662 |
| 12 Nov 18 |
489.20001 -6.00 |
499.10 | 488.70 | 495.90 | 49,047 |
| 09 Nov 18 |
495.20001 -1.20 |
495.70 | 486.90 | 492.00 | 69,350 |
| 08 Nov 18 |
496.39999 -4.60 |
503.00 | 493.60 | 501.00 | 61,231 |
| 07 Nov 18 |
501.00000 -1.80 |
508.60 | 497.90 | 505.00 | 80,440 |
| 06 Nov 18 |
502.79999 +0.80 |
505.00 | 496.90 | 503.20 | 56,512 |
| 05 Nov 18 |
502.00000 -5.40 |
508.20 | 501.60 | 508.20 | 55,063 |
| 02 Nov 18 |
507.39999 +3.40 |
515.80 | 505.20 | 511.60 | 78,586 |
| 01 Nov 18 |
504.00000 -1.00 |
507.00 | 494.60 | 505.00 | 70,606 |
| 31 Oct 18 |
505.00000 +5.50 |
510.40 | 502.40 | 505.00 | 90,234 |
| 30 Oct 18 |
499.50000 +1.50 |
500.60 | 489.30 | 499.30 | 68,416 |
| 29 Oct 18 |
498.00000 -1.90 |
505.20 | 496.70 | 499.90 | 46,108 |
| 26 Oct 18 |
499.89999 -3.30 |
504.20 | 494.10 | 499.90 | 93,552 |
| 25 Oct 18 |
503.20001 +13.40 |
504.60 | 484.00 | 485.90 | 87,176 |
| 24 Oct 18 |
489.79999 +4.20 |
502.80 | 489.80 | 492.90 | 95,880 |
| 23 Oct 18 |
485.60001 -5.50 |
489.70 | 482.60 | 488.00 | 95,334 |
| 22 Oct 18 |
491.10001 +0.30 |
499.10 | 489.70 | 495.10 | 56,529 |
| 19 Oct 18 |
490.79999 -2.10 |
496.30 | 488.70 | 493.00 | 77,859 |
| 18 Oct 18 |
492.89999 -6.40 |
501.40 | 491.40 | 500.80 | 76,707 |
| 17 Oct 18 |
499.29999 +0.10 |
508.40 | 496.90 | 507.40 | 92,860 |
| 16 Oct 18 |
499.20001 +11.70 |
499.20 | 482.20 | 486.00 | 99,099 |
| 15 Oct 18 |
487.50000 -4.50 |
491.50 | 482.20 | 491.00 | 76,644 |
| 12 Oct 18 |
492.00000 -6.40 |
511.40 | 491.50 | 503.60 | 122,708 |
| 11 Oct 18 |
498.39999 -7.00 |
502.60 | 491.90 | 495.60 | 144,953 |
| 10 Oct 18 |
505.39999 -27.00 |
534.40 | 499.80 | 534.20 | 170,130 |
| 09 Oct 18 |
532.40002 +3.40 |
533.20 | 521.80 | 530.00 | 85,503 |
| 08 Oct 18 |
529.00000 -6.00 |
534.00 | 526.40 | 533.60 | 97,624 |
| 05 Oct 18 |
535.00000 -5.00 |
551.80 | 531.60 | 542.40 | 125,773 |
| 04 Oct 18 |
540.00000 -17.40 |
557.80 | 536.40 | 557.40 | 112,207 |
| 03 Oct 18 |
557.40002 -6.80 |
566.20 | 555.20 | 566.20 | 42,536 |
| 02 Oct 18 |
564.20001 -6.80 |
570.20 | 560.60 | 568.40 | 54,896 |
| 01 Oct 18 |
571.00000 +0.40 |
574.20 | 564.80 | 570.00 | 56,005 |
| 28 Sep 18 |
570.59998 +4.80 |
576.80 | 565.40 | 565.60 | 97,106 |
| 27 Sep 18 |
565.79999 +5.60 |
566.00 | 558.60 | 560.20 | 54,872 |
| 26 Sep 18 |
560.20001 +1.20 |
564.00 | 556.40 | 560.00 | 68,855 |
| 25 Sep 18 |
559.00000 -1.20 |
561.40 | 555.80 | 561.00 | 63,994 |
| 24 Sep 18 |
560.20001 +0.20 |
562.20 | 556.40 | 559.20 | 61,504 |
| 21 Sep 18 |
560.00000 +9.60 |
563.80 | 554.00 | 556.40 | 236,330 |
| 20 Sep 18 |
550.40002 +7.40 |
550.80 | 541.80 | 547.00 | 69,192 |
| 19 Sep 18 |
543.00000 -7.20 |
551.40 | 541.60 | 551.40 | 69,117 |
| 18 Sep 18 |
550.20001 +6.60 |
551.60 | 542.80 | 545.20 | 78,498 |
| 17 Sep 18 |
543.59998 +2.00 |
544.60 | 533.40 | 542.40 | 71,496 |
| 14 Sep 18 |
541.59998 -1.20 |
546.60 | 538.80 | 545.20 | 71,680 |
| 13 Sep 18 |
542.79999 -12.00 |
554.80 | 542.80 | 554.80 | 65,460 |
| 12 Sep 18 |
554.79999 +21.00 |
557.80 | 538.60 | 542.40 | 98,907 |
| 11 Sep 18 |
533.79999 -0.20 |
539.20 | 530.60 | 537.00 | 66,662 |
| 10 Sep 18 |
534.00000 +3.60 |
534.40 | 526.40 | 532.20 | 68,731 |
| 07 Sep 18 |
530.40002 +1.60 |
532.80 | 526.00 | 528.20 | 63,986 |
| 06 Sep 18 |
528.79999 -1.60 |
532.80 | 527.00 | 530.00 | 66,499 |
| 05 Sep 18 |
530.40002 -17.20 |
548.20 | 530.40 | 546.80 | 120,291 |
| 04 Sep 18 |
547.59998 -14.80 |
563.80 | 546.20 | 563.00 | 58,245 |
| 03 Sep 18 |
562.40002 +2.20 |
562.40 | 557.00 | 560.00 | 24,662 |
| 31 Aug 18 |
560.20001 -11.20 |
571.20 | 558.20 | 571.20 | 66,529 |
| 30 Aug 18 |
571.40002 +2.80 |
572.80 | 567.60 | 570.20 | 32,619 |
| 29 Aug 18 |
568.59998 +0.60 |
572.00 | 566.40 | 570.20 | 30,509 |
| 28 Aug 18 |
568.00000 +7.20 |
568.60 | 563.20 | 563.20 | 42,921 |
| 27 Aug 18 |
560.79999 +6.80 |
561.60 | 556.40 | 556.60 | 28,785 |
| 24 Aug 18 |
554.00000 -0.60 |
557.60 | 553.80 | 555.40 | 31,474 |
| 23 Aug 18 |
554.59998 +2.40 |
558.00 | 551.20 | 553.00 | 30,399 |
| 22 Aug 18 |
552.20001 +2.60 |
553.00 | 549.20 | 551.40 | 39,335 |
| 21 Aug 18 |
549.59998 +0.40 |
554.80 | 548.40 | 549.40 | 38,204 |
| 20 Aug 18 |
549.20001 +4.60 |
551.20 | 544.40 | 546.60 | 28,348 |
| 17 Aug 18 |
544.59998 -2.20 |
549.20 | 541.80 | 545.40 | 27,064 |
| 16 Aug 18 |
546.79999 +5.00 |
547.40 | 541.40 | 543.40 | 37,487 |
| 15 Aug 18 |
541.79999 -13.00 |
558.00 | 539.40 | 556.20 | 66,918 |
| 14 Aug 18 |
554.79999 +6.20 |
555.60 | 550.60 | 552.20 | 47,778 |
| 13 Aug 18 |
548.59998 +2.60 |
549.00 | 542.40 | 544.80 | 30,321 |
| 10 Aug 18 |
546.00000 -7.00 |
550.60 | 543.60 | 550.60 | 41,512 |
| 09 Aug 18 |
553.00000 +9.00 |
553.40 | 544.00 | 545.20 | 42,531 |
| 08 Aug 18 |
544.00000 -2.60 |
549.20 | 544.00 | 547.40 | 38,544 |
| 07 Aug 18 |
546.59998 +2.60 |
548.20 | 543.80 | 546.00 | 57,936 |
| 06 Aug 18 |
544.00000 +0.20 |
545.80 | 540.80 | 545.20 | 41,014 |
| 03 Aug 18 |
543.79999 +0.00 |
547.20 | 542.80 | 545.80 | 44,113 |
| 02 Aug 18 |
543.79999 +0.60 |
544.80 | 539.60 | 540.60 | 57,334 |
| 01 Aug 18 |
543.20001 +1.60 |
548.80 | 540.60 | 540.60 | 52,745 |
| 31 Jul 18 |
541.59998 +1.00 |
542.60 | 535.20 | 541.40 | 72,215 |
| 30 Jul 18 |
540.59998 -0.40 |
544.20 | 540.40 | 541.00 | 33,899 |
| 27 Jul 18 |
541.00000 -5.80 |
546.20 | 540.20 | 544.00 | 59,876 |
| 26 Jul 18 |
546.79999 -8.20 |
558.60 | 541.40 | 558.00 | 69,517 |
| 25 Jul 18 |
555.00000 +6.60 |
555.00 | 549.20 | 549.20 | 60,643 |
| 24 Jul 18 |
548.40002 +3.80 |
552.40 | 545.00 | 547.80 | 91,059 |
| 23 Jul 18 |
544.59998 +0.00 |
547.20 | 541.40 | 545.20 | 64,827 |
| 20 Jul 18 |
544.59998 +2.60 |
547.00 | 537.40 | 540.00 | 95,228 |
| 19 Jul 18 |
542.00000 -1.00 |
542.80 | 538.80 | 541.40 | 61,971 |
| 18 Jul 18 |
543.00000 +2.00 |
547.20 | 540.20 | 543.80 | 66,601 |
| 17 Jul 18 |
541.00000 +5.00 |
541.60 | 533.00 | 535.00 | 52,918 |
| 16 Jul 18 |
536.00000 -1.00 |
539.00 | 532.80 | 538.60 | 42,169 |
| 13 Jul 18 |
537.00000 +4.60 |
537.80 | 534.40 | 536.40 | 46,266 |
| 12 Jul 18 |
532.40002 +8.20 |
533.00 | 523.60 | 524.20 | 60,530 |
| 11 Jul 18 |
524.20001 -14.80 |
534.80 | 524.20 | 534.80 | 94,039 |
| 10 Jul 18 |
539.00000 +12.60 |
539.00 | 526.80 | 526.80 | 86,294 |
| 09 Jul 18 |
526.40002 +1.20 |
530.00 | 524.40 | 528.20 | 65,224 |
| 06 Jul 18 |
525.20001 +5.80 |
526.40 | 521.00 | 522.20 | 99,466 |
| 05 Jul 18 |
519.40002 -1.40 |
523.20 | 517.60 | 523.00 | 92,028 |
| 04 Jul 18 |
520.79999 -2.20 |
523.00 | 518.60 | 523.00 | 44,918 |
| 03 Jul 18 |
523.00000 +6.40 |
524.20 | 519.60 | 521.40 | 77,486 |
| 02 Jul 18 |
516.59998 -7.20 |
522.20 | 516.00 | 521.80 | 69,936 |
| 29 Jun 18 |
523.79999 +5.80 |
526.40 | 519.80 | 523.20 | 93,099 |
| 28 Jun 18 |
518.00000 -3.60 |
527.00 | 515.80 | 523.40 | 81,381 |
| 27 Jun 18 |
521.59998 +1.00 |
525.80 | 515.20 | 520.00 | 105,542 |
| 26 Jun 18 |
520.59998 -0.60 |
525.40 | 520.40 | 521.80 | 87,513 |
| 25 Jun 18 |
521.20001 -7.80 |
529.00 | 521.20 | 526.20 | 81,812 |
| 22 Jun 18 |
529.00000 +2.80 |
531.20 | 525.40 | 525.60 | 82,374 |
| 21 Jun 18 |
526.20001 -3.00 |
533.40 | 525.80 | 531.00 | 104,719 |
| 20 Jun 18 |
529.20001 -8.80 |
538.80 | 527.60 | 537.80 | 115,517 |
| 19 Jun 18 |
538.00000 -10.00 |
542.00 | 534.80 | 540.00 | 134,793 |
| 18 Jun 18 |
548.00000 -0.60 |
549.40 | 541.60 | 548.60 | 134,186 |
| 15 Jun 18 |
548.59998 -2.80 |
557.80 | 546.60 | 555.00 | 870,851 |
| 14 Jun 18 |
551.40002 -6.20 |
559.20 | 551.40 | 558.20 | 133,041 |
| 13 Jun 18 |
557.59998 +4.00 |
563.00 | 553.20 | 555.40 | 109,419 |
| 12 Jun 18 |
553.59998 -10.40 |
565.40 | 552.40 | 558.00 | 164,252 |
| 11 Jun 18 |
564.00000 +0.80 |
572.40 | 563.20 | 563.20 | 102,688 |
| 08 Jun 18 |
563.20001 +2.20 |
570.00 | 560.20 | 564.20 | 146,055 |
| 07 Jun 18 |
561.00000 -35.20 |
585.80 | 558.40 | 584.60 | 177,392 |
| 06 Jun 18 |
596.20001 +3.20 |
597.60 | 588.20 | 592.80 | 107,071 |
| 05 Jun 18 |
593.00000 -6.20 |
596.40 | 589.40 | 595.20 | 148,699 |
| 04 Jun 18 |
599.20001 -8.40 |
606.80 | 598.80 | 600.60 | 121,047 |
| 01 Jun 18 |
607.59998 -1.20 |
613.80 | 604.80 | 610.00 | 74,825 |
| 31 May 18 |
608.79999 -1.00 |
614.60 | 608.80 | 612.00 | 313,418 |
| 30 May 18 |
609.79999 -2.60 |
612.80 | 602.20 | 612.80 | 70,808 |
| 29 May 18 |
612.40002 +2.40 |
612.80 | 604.20 | 604.20 | 81,893 |
| 28 May 18 |
610.00000 +2.00 |
612.40 | 609.20 | 611.80 | 43,669 |
| 25 May 18 |
608.00000 +0.20 |
611.20 | 605.00 | 607.00 | 98,029 |
| 24 May 18 |
607.79999 +2.80 |
611.00 | 601.40 | 602.60 | 105,312 |
| 23 May 18 |
605.00000 +0.00 |
605.00 | 595.20 | 601.20 | 101,415 |
| 22 May 18 |
605.00000 +0.80 |
607.80 | 602.00 | 603.80 | 76,430 |
| 21 May 18 |
604.20001 +8.40 |
608.00 | 597.40 | 597.80 | 54,976 |
| 18 May 18 |
595.79999 +4.60 |
595.80 | 583.00 | 587.60 | 73,137 |
| 17 May 18 |
591.20001 +1.40 |
592.40 | 585.40 | 585.40 | 66,738 |
| 16 May 18 |
589.79999 +4.40 |
590.00 | 580.80 | 585.00 | 98,539 |
| 15 May 18 |
585.40002 -1.40 |
586.40 | 578.40 | 586.40 | 66,830 |
| 14 May 18 |
586.79999 +2.80 |
586.80 | 582.60 | 584.60 | 41,150 |
| 11 May 18 |
584.00000 +3.80 |
584.00 | 577.40 | 582.60 | 48,266 |
| 10 May 18 |
580.20001 +8.20 |
581.00 | 570.40 | 572.00 | 56,880 |
| 09 May 18 |
572.00000 +6.60 |
572.00 | 562.40 | 566.40 | 87,612 |
| 08 May 18 |
565.40002 +14.00 |
565.40 | 552.80 | 553.60 | 75,564 |
| 07 May 18 |
551.40002 +3.40 |
553.00 | 548.00 | 548.00 | 42,803 |
| 04 May 18 |
548.00000 -1.40 |
555.60 | 546.60 | 552.40 | 75,691 |
| 03 May 18 |
549.40002 +7.40 |
549.40 | 539.60 | 545.40 | 81,135 |
| 02 May 18 |
542.00000 +6.20 |
542.60 | 534.60 | 535.40 | 73,447 |
| 30 Apr 18 |
535.79999 +1.60 |
535.80 | 532.40 | 534.80 | 67,625 |
| 27 Apr 18 |
534.20001 +10.20 |
534.40 | 524.00 | 525.00 | 63,553 |
| 26 Apr 18 |
524.00000 +3.80 |
524.80 | 519.60 | 522.00 | 62,740 |
| 25 Apr 18 |
520.20001 +2.40 |
522.20 | 516.80 | 516.80 | 55,953 |
| 24 Apr 18 |
517.79999 +0.20 |
519.60 | 515.40 | 516.80 | 59,179 |
| 23 Apr 18 |
517.59998 +0.00 |
517.60 | 513.40 | 517.40 | 44,527 |
| 20 Apr 18 |
517.59998 +1.60 |
517.60 | 514.20 | 516.00 | 65,731 |
| 19 Apr 18 |
516.00000 -5.80 |
521.80 | 514.20 | 521.80 | 57,961 |
| 18 Apr 18 |
521.79999 -2.40 |
526.20 | 514.40 | 526.20 | 57,917 |
| 17 Apr 18 |
524.20001 +3.40 |
526.40 | 520.60 | 523.20 | 55,753 |
| 16 Apr 18 |
520.79999 +4.20 |
520.80 | 514.60 | 517.00 | 39,213 |
| 13 Apr 18 |
516.59998 +5.00 |
516.60 | 512.00 | 514.00 | 49,270 |
| 12 Apr 18 |
511.60001 +1.80 |
511.60 | 505.00 | 505.20 | 45,271 |
| 11 Apr 18 |
509.79999 +5.80 |
509.80 | 501.80 | 502.20 | 47,823 |
| 10 Apr 18 |
504.00000 +0.40 |
513.20 | 502.20 | 507.80 | 63,569 |
| 09 Apr 18 |
503.60001 +5.10 |
505.60 | 496.20 | 500.00 | 62,591 |
| 06 Apr 18 |
498.50000 +2.50 |
499.60 | 495.00 | 495.30 | 66,232 |
| 05 Apr 18 |
496.00000 +5.00 |
496.00 | 490.50 | 495.00 | 86,644 |
| 04 Apr 18 |
491.00000 +6.80 |
491.00 | 482.10 | 487.90 | 83,119 |
| 03 Apr 18 |
484.20001 +2.70 |
486.10 | 479.60 | 481.80 | 57,290 |
| 29 Mar 18 |
481.50000 +3.40 |
482.70 | 478.70 | 480.00 | 67,223 |
| 28 Mar 18 |
478.10001 +4.70 |
478.10 | 469.20 | 470.30 | 75,871 |
| 27 Mar 18 |
473.39999 +7.20 |
475.50 | 469.60 | 469.80 | 92,863 |
| 26 Mar 18 |
466.20001 -0.10 |
469.40 | 464.00 | 469.20 | 55,687 |
| 23 Mar 18 |
466.29999 -0.40 |
468.50 | 458.90 | 464.80 | 87,129 |
| 22 Mar 18 |
466.70001 +2.70 |
467.60 | 460.50 | 464.20 | 85,900 |
| 21 Mar 18 |
464.00000 +11.00 |
475.90 | 456.00 | 456.00 | 140,842 |
| 20 Mar 18 |
453.00000 +1.30 |
453.00 | 449.80 | 451.00 | 36,910 |
| 19 Mar 18 |
451.70001 +0.00 |
453.30 | 448.60 | 451.60 | 45,437 |
| 16 Mar 18 |
451.70001 +1.80 |
454.60 | 449.20 | 451.00 | 108,838 |
| 15 Mar 18 |
449.89999 +5.20 |
450.00 | 445.00 | 446.00 | 41,290 |
| 14 Mar 18 |
444.70001 -2.10 |
449.20 | 444.30 | 447.70 | 40,603 |
| 13 Mar 18 |
446.79999 -1.30 |
452.90 | 444.10 | 449.00 | 66,156 |
| 12 Mar 18 |
448.10001 +0.30 |
449.40 | 446.20 | 449.00 | 32,758 |
| 09 Mar 18 |
447.79999 +4.00 |
447.80 | 441.30 | 445.10 | 69,091 |
| 08 Mar 18 |
443.79999 +2.70 |
445.70 | 441.00 | 441.00 | 45,200 |
| 07 Mar 18 |
441.10001 -1.60 |
442.00 | 437.50 | 441.90 | 47,711 |
| 06 Mar 18 |
442.70001 +2.70 |
445.00 | 441.50 | 443.00 | 38,464 |
| 05 Mar 18 |
440.00000 -0.80 |
445.10 | 439.70 | 440.50 | 54,206 |
| 02 Mar 18 |
440.79999 -0.80 |
440.80 | 437.30 | 437.90 | 67,912 |
| 01 Mar 18 |
441.60001 -0.50 |
445.60 | 438.60 | 442.20 | 52,926 |
| 28 Feb 18 |
442.10001 +0.70 |
444.30 | 439.80 | 440.00 | 57,057 |
| 27 Feb 18 |
441.39999 -4.90 |
449.00 | 440.10 | 448.80 | 49,446 |
| 26 Feb 18 |
446.29999 -0.70 |
449.90 | 444.10 | 448.00 | 29,493 |
| 23 Feb 18 |
447.00000 +3.90 |
447.00 | 442.40 | 444.60 | 44,691 |
| 22 Feb 18 |
443.10001 -1.40 |
446.00 | 438.90 | 441.70 | 45,217 |
| 21 Feb 18 |
444.50000 +5.40 |
445.20 | 439.50 | 440.20 | 44,856 |
| 20 Feb 18 |
439.10001 -2.50 |
442.60 | 438.70 | 441.00 | 46,107 |
| 19 Feb 18 |
441.60001 -3.50 |
448.00 | 439.80 | 446.80 | 29,828 |
| 16 Feb 18 |
445.10001 +2.10 |
446.20 | 442.40 | 443.20 | 31,872 |
| 15 Feb 18 |
443.00000 +8.30 |
444.40 | 435.30 | 435.80 | 45,406 |
| 14 Feb 18 |
434.70001 +0.70 |
437.80 | 432.90 | 435.80 | 47,954 |
| 13 Feb 18 |
434.00000 +0.40 |
436.70 | 431.70 | 436.00 | 67,542 |
| 12 Feb 18 |
433.60001 +10.70 |
436.70 | 425.70 | 426.00 | 59,424 |
| 09 Feb 18 |
422.89999 +0.30 |
426.40 | 420.00 | 420.00 | 78,734 |
| 08 Feb 18 |
422.60001 -9.50 |
434.70 | 422.60 | 430.00 | 105,139 |
| 07 Feb 18 |
432.10001 +5.40 |
436.80 | 427.10 | 430.50 | 81,037 |
| 06 Feb 18 |
426.70001 -9.40 |
431.50 | 417.90 | 424.90 | 89,298 |
| 05 Feb 18 |
436.10001 -6.90 |
442.00 | 435.40 | 439.50 | 47,535 |
| 02 Feb 18 |
443.00000 -2.80 |
446.00 | 442.40 | 445.50 | 57,612 |
| 01 Feb 18 |
445.79999 +0.60 |
448.00 | 444.20 | 444.70 | 39,559 |
| 31 Jan 18 |
445.20001 +1.20 |
447.30 | 444.70 | 445.90 | 41,655 |
| 30 Jan 18 |
444.00000 +1.00 |
446.90 | 443.50 | 443.50 | 36,336 |
| 29 Jan 18 |
443.00000 -5.10 |
448.30 | 442.30 | 447.90 | 31,813 |
| 26 Jan 18 |
448.10001 +8.40 |
448.40 | 441.00 | 441.00 | 46,034 |
| 25 Jan 18 |
439.70001 -4.30 |
446.30 | 439.00 | 445.80 | 37,336 |
| 24 Jan 18 |
444.00000 -2.70 |
447.80 | 444.00 | 446.20 | 36,380 |
| 23 Jan 18 |
446.70001 +1.10 |
447.60 | 445.00 | 446.60 | 24,384 |
| 22 Jan 18 |
445.60001 +0.50 |
445.80 | 443.60 | 445.00 | 33,225 |
| 19 Jan 18 |
445.10001 +3.40 |
445.10 | 440.30 | 442.00 | 55,527 |
| 18 Jan 18 |
441.70001 -6.30 |
449.00 | 439.70 | 449.00 | 65,119 |
| 17 Jan 18 |
448.00000 +1.00 |
450.00 | 445.40 | 445.60 | 48,901 |
| 16 Jan 18 |
447.00000 +0.80 |
447.60 | 445.30 | 445.30 | 44,843 |
| 15 Jan 18 |
446.20001 +0.30 |
448.50 | 445.60 | 447.00 | 25,086 |
| 12 Jan 18 |
445.89999 +0.30 |
446.90 | 444.30 | 445.80 | 36,507 |
| 11 Jan 18 |
445.60001 -4.10 |
450.10 | 445.60 | 449.80 | 44,966 |
| 10 Jan 18 |
449.70001 +0.80 |
451.00 | 448.00 | 449.00 | 47,815 |
| 09 Jan 18 |
448.89999 +1.00 |
451.70 | 447.10 | 447.70 | 43,590 |
| 08 Jan 18 |
447.89999 +0.40 |
449.20 | 447.00 | 447.80 | 37,191 |
| 05 Jan 18 |
447.50000 +3.70 |
447.50 | 443.40 | 443.40 | 40,301 |
| 04 Jan 18 |
443.79999 +0.80 |
445.30 | 442.30 | 444.60 | 39,774 |
| 03 Jan 18 |
443.00000 +2.00 |
444.50 | 441.60 | 442.00 | 24,416 |
| 02 Jan 18 |
441.00000 -5.25 |
445.90 | 439.60 | 445.80 | 36,036 |
| 29 Dec 17 |
446.25000 -1.00 |
448.95 | 446.25 | 448.00 | 35,978 |
| 28 Dec 17 |
447.25000 -1.60 |
450.30 | 446.20 | 448.20 | 33,411 |
| 27 Dec 17 |
448.85001 +0.45 |
449.20 | 446.65 | 448.00 | 33,593 |
| 22 Dec 17 |
448.39999 +0.45 |
449.90 | 445.10 | 448.25 | 41,108 |
| 21 Dec 17 |
447.95001 +2.40 |
448.65 | 443.55 | 445.20 | 41,616 |
| 20 Dec 17 |
445.54999 +0.10 |
446.90 | 444.40 | 445.85 | 45,352 |
| 19 Dec 17 |
445.45001 +0.20 |
448.55 | 443.80 | 443.80 | 59,766 |
| 18 Dec 17 |
445.25000 +5.45 |
446.25 | 441.05 | 441.05 | 70,825 |
| 15 Dec 17 |
439.79999 -2.65 |
443.70 | 439.80 | 440.80 | 155,980 |
| 14 Dec 17 |
442.45001 -0.10 |
443.90 | 440.35 | 441.15 | 54,639 |
| 13 Dec 17 |
442.54999 +1.05 |
443.50 | 440.95 | 442.00 | 58,741 |
| 12 Dec 17 |
441.50000 +1.00 |
441.55 | 439.05 | 441.00 | 57,156 |
| 11 Dec 17 |
440.50000 +0.50 |
442.00 | 439.25 | 440.00 | 44,844 |
| 08 Dec 17 |
440.00000 -1.00 |
442.25 | 438.75 | 442.00 | 49,526 |
| 07 Dec 17 |
441.00000 -1.05 |
444.20 | 439.55 | 442.80 | 56,122 |
| 06 Dec 17 |
442.04999 +5.05 |
442.45 | 436.15 | 437.20 | 69,910 |
| 05 Dec 17 |
437.00000 -0.45 |
437.80 | 432.95 | 436.80 | 39,000 |
| 04 Dec 17 |
437.45001 +1.00 |
439.60 | 435.50 | 439.60 | 53,290 |
| 01 Dec 17 |
436.45001 -6.40 |
442.35 | 434.10 | 442.35 | 87,229 |
| 30 Nov 17 |
442.85001 +6.05 |
442.85 | 436.00 | 436.80 | 231,323 |
| 29 Nov 17 |
436.79999 -2.15 |
442.30 | 436.80 | 439.85 | 55,298 |
| 28 Nov 17 |
438.95001 -1.55 |
442.40 | 438.60 | 441.00 | 45,593 |
| 27 Nov 17 |
440.50000 -3.10 |
443.95 | 440.50 | 443.65 | 43,103 |
| 24 Nov 17 |
443.60001 -0.75 |
445.10 | 443.35 | 444.05 | 31,551 |
| 23 Nov 17 |
444.35001 +1.45 |
445.00 | 441.75 | 441.75 | 41,274 |
| 22 Nov 17 |
442.89999 -0.65 |
444.20 | 442.40 | 443.30 | 38,749 |
| 21 Nov 17 |
443.54999 +0.10 |
444.40 | 442.45 | 443.65 | 39,559 |
| 20 Nov 17 |
443.45001 +0.95 |
444.50 | 441.30 | 441.95 | 35,673 |
| 17 Nov 17 |
442.50000 +1.60 |
442.60 | 440.60 | 440.90 | 38,034 |
| 16 Nov 17 |
440.89999 +0.45 |
442.65 | 440.70 | 442.65 | 34,377 |
| 15 Nov 17 |
440.45001 -1.05 |
442.35 | 438.95 | 440.00 | 46,792 |
| 14 Nov 17 |
441.50000 -1.35 |
444.95 | 441.40 | 442.85 | 47,575 |
| 13 Nov 17 |
442.85001 -1.95 |
445.95 | 440.30 | 445.00 | 46,036 |
| 10 Nov 17 |
444.79999 -3.70 |
448.75 | 444.75 | 447.30 | 64,726 |
| 09 Nov 17 |
448.50000 +3.25 |
448.60 | 444.45 | 446.00 | 107,015 |
| 08 Nov 17 |
445.25000 +3.05 |
449.00 | 443.85 | 444.95 | 84,857 |
| 07 Nov 17 |
442.20001 -2.70 |
446.00 | 442.20 | 444.90 | 56,096 |
| 06 Nov 17 |
444.89999 -1.35 |
446.45 | 444.60 | 446.00 | 38,519 |
| 03 Nov 17 |
446.25000 +0.10 |
447.75 | 445.40 | 446.30 | 49,501 |
| 02 Nov 17 |
446.14999 -0.20 |
450.00 | 445.15 | 446.45 | 51,952 |
| 01 Nov 17 |
446.35001 +0.80 |
450.30 | 446.05 | 446.40 | 54,301 |
| 31 Oct 17 |
445.54999 +2.50 |
447.50 | 443.45 | 444.00 | 51,093 |
| 30 Oct 17 |
443.04999 +0.60 |
443.05 | 440.75 | 442.00 | 43,680 |
| 27 Oct 17 |
442.45001 +1.35 |
444.15 | 441.10 | 442.00 | 62,019 |
| 26 Oct 17 |
441.10001 +2.10 |
441.10 | 437.60 | 439.95 | 50,432 |
| 25 Oct 17 |
439.00000 +3.80 |
440.40 | 436.90 | 437.00 | 63,283 |
| 24 Oct 17 |
435.20001 +2.15 |
438.85 | 433.70 | 434.10 | 54,038 |
| 23 Oct 17 |
433.04999 +4.45 |
433.95 | 427.85 | 427.85 | 38,649 |
| 20 Oct 17 |
428.60001 -2.85 |
431.95 | 426.40 | 431.50 | 60,836 |
| 19 Oct 17 |
431.45001 -2.90 |
434.85 | 428.90 | 433.30 | 49,288 |
| 18 Oct 17 |
434.35001 +3.35 |
434.85 | 429.50 | 430.80 | 42,733 |
| 17 Oct 17 |
431.00000 -0.90 |
435.15 | 431.00 | 433.00 | 44,993 |
| 16 Oct 17 |
431.89999 +0.30 |
433.45 | 430.80 | 431.10 | 40,319 |
| 13 Oct 17 |
431.60001 +0.30 |
432.30 | 428.75 | 430.40 | 34,450 |
| 12 Oct 17 |
431.29999 -0.65 |
432.80 | 430.50 | 431.30 | 32,383 |
| 11 Oct 17 |
431.95001 +1.55 |
432.25 | 429.30 | 431.75 | 30,741 |
| 10 Oct 17 |
430.39999 +4.45 |
433.40 | 427.55 | 427.70 | 65,054 |
| 09 Oct 17 |
425.95001 +1.75 |
426.85 | 424.10 | 424.20 | 34,615 |
| 06 Oct 17 |
424.20001 -1.60 |
428.25 | 422.85 | 426.55 | 54,249 |
| 05 Oct 17 |
425.79999 +0.80 |
426.60 | 423.85 | 424.80 | 44,241 |
| 04 Oct 17 |
425.00000 -5.00 |
430.45 | 424.60 | 430.00 | 70,135 |
| 03 Oct 17 |
430.00000 +0.45 |
430.80 | 429.05 | 429.45 | 33,500 |
| 02 Oct 17 |
429.54999 +3.00 |
430.20 | 427.55 | 428.25 | 40,281 |
| 29 Sep 17 |
426.54999 -2.10 |
429.60 | 425.70 | 429.30 | 67,354 |
| 28 Sep 17 |
428.64999 +2.65 |
429.20 | 424.05 | 425.95 | 53,115 |
| 27 Sep 17 |
426.00000 +2.65 |
426.00 | 422.75 | 424.15 | 40,428 |
| 26 Sep 17 |
423.35001 -0.70 |
424.80 | 422.05 | 423.50 | 46,304 |
| 25 Sep 17 |
424.04999 -0.15 |
425.75 | 422.25 | 424.50 | 34,102 |
| 22 Sep 17 |
424.20001 +3.45 |
424.20 | 420.90 | 421.50 | 39,135 |
| 21 Sep 17 |
420.75000 -0.45 |
424.50 | 419.00 | 422.85 | 56,575 |
| 20 Sep 17 |
421.20001 -2.50 |
424.55 | 419.50 | 424.55 | 68,230 |
| 19 Sep 17 |
423.70001 +5.85 |
424.95 | 415.70 | 417.60 | 61,862 |
| 18 Sep 17 |
417.85001 +0.00 |
420.75 | 416.15 | 419.35 | 57,681 |
| 15 Sep 17 |
417.85001 -5.30 |
423.80 | 417.85 | 423.00 | 118,283 |
| 14 Sep 17 |
423.14999 -9.35 |
428.85 | 417.60 | 428.70 | 117,162 |
| 13 Sep 17 |
432.50000 -6.50 |
440.75 | 431.90 | 438.65 | 84,675 |
| 12 Sep 17 |
439.00000 -2.05 |
442.95 | 437.30 | 442.85 | 70,469 |
| 11 Sep 17 |
441.04999 +3.80 |
444.10 | 438.85 | 439.60 | 59,762 |
| 08 Sep 17 |
437.25000 -11.90 |
437.95 | 426.50 | 436.15 | 202,438 |
| 07 Sep 17 |
449.14999 +6.50 |
450.10 | 444.60 | 444.85 | 48,983 |
| 06 Sep 17 |
442.64999 -0.35 |
445.20 | 440.55 | 442.15 | 42,854 |
| 05 Sep 17 |
443.00000 -4.45 |
448.50 | 443.00 | 446.40 | 59,536 |
| 04 Sep 17 |
447.45001 -0.45 |
449.45 | 444.85 | 445.65 | 49,821 |
| 01 Sep 17 |
447.89999 +3.60 |
449.45 | 444.90 | 446.50 | 46,324 |
| 31 Aug 17 |
444.29999 +0.35 |
449.00 | 444.30 | 444.30 | 68,237 |
| 30 Aug 17 |
443.95001 +4.00 |
445.60 | 440.50 | 440.85 | 38,378 |
| 29 Aug 17 |
439.95001 +1.05 |
439.95 | 434.80 | 437.00 | 41,932 |
| 28 Aug 17 |
438.89999 -1.55 |
439.60 | 437.00 | 439.05 | 20,972 |
| 25 Aug 17 |
440.45001 -0.05 |
441.65 | 437.85 | 440.00 | 30,545 |
| 24 Aug 17 |
440.50000 -1.00 |
442.95 | 440.35 | 441.55 | 31,933 |
| 23 Aug 17 |
441.50000 -0.50 |
443.10 | 439.60 | 441.65 | 32,518 |
| 22 Aug 17 |
442.00000 +2.55 |
444.75 | 440.70 | 441.25 | 36,347 |
| 21 Aug 17 |
439.45001 +0.25 |
441.25 | 436.90 | 437.85 | 32,746 |
| 18 Aug 17 |
439.20001 -2.80 |
440.85 | 436.75 | 440.85 | 25,727 |
| 17 Aug 17 |
442.00000 +0.40 |
444.90 | 440.05 | 441.20 | 32,563 |
| 16 Aug 17 |
441.60001 +2.25 |
443.95 | 439.65 | 440.00 | 35,637 |
| 15 Aug 17 |
439.35001 +0.70 |
440.50 | 437.30 | 439.35 | 23,554 |
| 14 Aug 17 |
438.64999 +6.00 |
439.95 | 433.30 | 434.80 | 32,073 |
| 11 Aug 17 |
432.64999 -2.80 |
433.35 | 430.10 | 433.25 | 41,151 |
| 10 Aug 17 |
435.45001 -0.90 |
437.55 | 433.95 | 435.50 | 27,562 |
| 09 Aug 17 |
436.35001 -6.70 |
441.30 | 434.65 | 441.00 | 43,105 |
| 08 Aug 17 |
443.04999 -1.90 |
444.05 | 438.90 | 443.75 | 40,033 |
| 07 Aug 17 |
444.95001 +4.30 |
445.15 | 441.90 | 441.90 | 35,039 |
| 04 Aug 17 |
440.64999 -0.05 |
443.10 | 437.60 | 441.40 | 43,516 |
| 03 Aug 17 |
440.70001 +7.85 |
441.95 | 430.75 | 433.60 | 67,783 |
| 02 Aug 17 |
432.85001 +0.95 |
435.65 | 431.40 | 433.30 | 55,771 |
| 01 Aug 17 |
431.89999 +3.90 |
432.20 | 427.50 | 429.40 | 49,935 |
| 31 Jul 17 |
428.00000 -0.70 |
430.10 | 426.15 | 428.10 | 61,812 |
| 28 Jul 17 |
428.70001 -1.80 |
430.55 | 425.55 | 430.55 | 63,968 |
| 27 Jul 17 |
430.50000 +0.00 |
434.65 | 429.05 | 430.25 | 89,954 |
| 26 Jul 17 |
430.50000 -1.80 |
433.40 | 429.95 | 433.00 | 77,310 |
| 25 Jul 17 |
432.29999 -1.35 |
435.70 | 431.30 | 434.15 | 66,477 |
| 24 Jul 17 |
433.64999 -2.20 |
437.70 | 430.95 | 437.70 | 64,172 |
| 21 Jul 17 |
435.85001 -4.15 |
441.70 | 434.55 | 440.90 | 104,628 |
| 20 Jul 17 |
440.00000 -2.90 |
445.50 | 438.85 | 445.00 | 93,554 |
| 19 Jul 17 |
442.89999 -0.85 |
445.00 | 442.20 | 445.00 | 82,000 |
| 18 Jul 17 |
443.75000 -7.30 |
450.75 | 443.75 | 450.00 | 73,723 |
| 17 Jul 17 |
451.04999 -0.90 |
456.75 | 451.05 | 453.40 | 63,323 |
| 14 Jul 17 |
451.95001 +4.50 |
454.75 | 445.65 | 448.10 | 64,347 |
| 13 Jul 17 |
447.45001 +0.55 |
449.30 | 445.55 | 448.35 | 57,385 |
| 12 Jul 17 |
446.89999 +9.70 |
448.35 | 438.05 | 439.00 | 77,553 |
| 11 Jul 17 |
437.20001 -5.20 |
443.30 | 436.20 | 443.00 | 79,682 |
| 10 Jul 17 |
442.39999 -1.50 |
446.20 | 439.40 | 446.00 | 105,093 |
| 07 Jul 17 |
443.89999 +5.90 |
443.90 | 435.00 | 438.25 | 635,975 |
| 06 Jul 17 |
438.00000 -4.10 |
444.90 | 434.60 | 442.70 | 115,145 |
| 05 Jul 17 |
442.10001 +4.30 |
443.85 | 437.35 | 439.00 | 95,373 |
| 04 Jul 17 |
437.79999 +5.30 |
442.10 | 430.10 | 431.00 | 116,684 |
| 03 Jul 17 |
432.50000 -0.15 |
435.15 | 430.40 | 433.75 | 54,981 |
| 30 Jun 17 |
432.64999 +0.15 |
437.30 | 432.15 | 433.50 | 73,012 |
| 29 Jun 17 |
432.50000 -7.40 |
441.55 | 431.25 | 440.50 | 124,515 |
| 28 Jun 17 |
439.89999 -2.30 |
441.90 | 438.75 | 441.90 | 88,071 |
| 27 Jun 17 |
442.20001 -1.20 |
444.90 | 439.25 | 442.95 | 97,136 |
| 26 Jun 17 |
443.39999 +5.20 |
448.00 | 437.80 | 438.90 | 155,087 |
| 23 Jun 17 |
438.20001 -2.45 |
441.25 | 437.40 | 440.65 | 97,202 |
| 22 Jun 17 |
440.64999 -2.40 |
443.20 | 440.50 | 442.85 | 81,344 |
| 21 Jun 17 |
443.04999 -3.75 |
446.25 | 438.05 | 446.25 | 103,985 |
| 20 Jun 17 |
446.79999 +3.20 |
449.80 | 443.50 | 444.70 | 78,628 |
| 19 Jun 17 |
443.60001 +4.25 |
445.00 | 441.40 | 442.10 | 62,504 |
| 16 Jun 17 |
439.35001 +3.95 |
440.65 | 436.10 | 437.45 | 104,245 |
| 15 Jun 17 |
435.39999 -4.05 |
439.45 | 432.85 | 439.05 | 89,055 |
| 14 Jun 17 |
439.45001 +5.45 |
441.25 | 435.50 | 435.50 | 118,952 |
| 13 Jun 17 |
434.00000 -0.85 |
436.85 | 432.60 | 436.65 | 143,232 |
| 12 Jun 17 |
434.85001 -4.70 |
439.90 | 432.90 | 438.25 | 96,656 |
| 09 Jun 17 |
439.54999 +1.65 |
441.70 | 437.10 | 440.00 | 72,966 |
| 08 Jun 17 |
437.89999 -8.90 |
446.50 | 436.75 | 444.50 | 73,063 |
| 07 Jun 17 |
446.79999 +0.55 |
450.25 | 443.90 | 446.35 | 63,805 |
| 06 Jun 17 |
446.25000 -2.85 |
450.85 | 444.80 | 449.20 | 85,641 |
| 05 Jun 17 |
449.10001 -0.35 |
450.55 | 448.50 | 450.20 | 37,281 |
| 02 Jun 17 |
449.45001 +3.20 |
452.00 | 446.60 | 447.25 | 64,971 |
| 01 Jun 17 |
446.25000 +6.30 |
448.20 | 439.50 | 439.50 | 67,986 |
| 31 May 17 |
439.95001 -1.30 |
445.85 | 438.90 | 441.50 | 457,329 |
| 30 May 17 |
441.25000 +1.25 |
442.25 | 438.20 | 440.00 | 56,873 |
| 29 May 17 |
440.00000 -0.30 |
441.80 | 439.70 | 441.00 | 34,613 |
| 26 May 17 |
440.29999 +1.30 |
440.65 | 437.55 | 439.15 | 80,335 |
| 25 May 17 |
439.00000 +1.35 |
440.10 | 435.50 | 438.80 | 50,830 |
| 24 May 17 |
437.64999 +0.10 |
438.65 | 436.30 | 436.75 | 56,805 |
| 23 May 17 |
437.54999 -1.60 |
439.90 | 435.50 | 438.60 | 102,770 |
| 22 May 17 |
439.14999 +0.95 |
439.60 | 435.10 | 438.90 | 76,515 |
| 19 May 17 |
438.20001 +5.30 |
440.65 | 434.00 | 434.00 | 107,750 |
| 18 May 17 |
432.89999 +0.30 |
435.00 | 430.25 | 432.40 | 104,083 |
| 17 May 17 |
432.60001 -6.85 |
442.00 | 432.00 | 440.50 | 122,934 |
| 16 May 17 |
439.45001 -5.95 |
444.20 | 434.10 | 443.00 | 145,115 |
| 15 May 17 |
445.39999 +2.35 |
446.00 | 442.70 | 443.00 | 48,602 |
| 12 May 17 |
443.04999 -0.85 |
444.85 | 440.25 | 444.40 | 71,139 |
| 11 May 17 |
443.89999 -0.65 |
447.20 | 442.60 | 445.00 | 81,504 |
| 10 May 17 |
444.54999 -2.80 |
447.90 | 441.15 | 447.65 | 77,949 |
| 09 May 17 |
447.35001 +3.75 |
447.40 | 442.65 | 445.00 | 75,535 |
| 08 May 17 |
443.60001 -5.35 |
451.90 | 441.00 | 450.00 | 79,326 |
| 05 May 17 |
448.95001 -4.65 |
456.20 | 447.00 | 454.55 | 94,777 |
| 04 May 17 |
453.60001 +5.65 |
456.00 | 446.95 | 450.00 | 78,987 |
| 03 May 17 |
447.95001 +3.75 |
449.75 | 444.75 | 445.65 | 77,218 |
| 02 May 17 |
444.20001 +5.00 |
446.60 | 439.55 | 443.00 | 95,154 |
| 28 Apr 17 |
439.20001 +0.65 |
443.95 | 435.00 | 435.00 | 114,792 |
| 27 Apr 17 |
438.54999 +5.85 |
440.00 | 434.50 | 436.00 | 130,718 |
| 26 Apr 17 |
432.70001 -8.05 |
443.95 | 431.40 | 440.00 | 230,316 |
| 25 Apr 17 |
440.75000 -20.80 |
450.00 | 433.15 | 450.00 | 299,389 |
| 24 Apr 17 |
461.54999 +3.80 |
468.30 | 459.70 | 465.15 | 61,190 |
| 21 Apr 17 |
457.75000 +1.10 |
458.55 | 453.95 | 456.00 | 42,950 |
| 20 Apr 17 |
456.64999 +3.45 |
459.65 | 451.00 | 451.70 | 40,947 |
| 19 Apr 17 |
453.20001 -2.35 |
456.55 | 450.10 | 455.25 | 56,725 |
| 18 Apr 17 |
455.54999 -3.75 |
460.85 | 453.50 | 458.00 | 51,141 |
| 13 Apr 17 |
459.29999 +2.55 |
459.30 | 455.20 | 456.75 | 28,826 |
| 12 Apr 17 |
456.75000 +6.10 |
456.75 | 451.00 | 452.25 | 25,981 |
| 11 Apr 17 |
450.64999 -5.00 |
459.75 | 450.10 | 458.00 | 49,460 |
| 10 Apr 17 |
455.64999 +2.00 |
455.65 | 451.50 | 453.60 | 34,225 |
| 07 Apr 17 |
453.64999 +6.10 |
453.65 | 445.70 | 447.95 | 35,582 |
| 06 Apr 17 |
447.54999 +3.10 |
448.25 | 440.75 | 443.20 | 30,428 |
| 05 Apr 17 |
444.45001 -1.15 |
446.30 | 443.40 | 444.60 | 34,746 |
| 04 Apr 17 |
445.60001 +1.75 |
449.45 | 443.45 | 444.00 | 36,294 |
| 03 Apr 17 |
443.85001 -0.25 |
446.00 | 443.80 | 445.00 | 48,195 |
| 31 Mar 17 |
444.10001 +5.35 |
444.40 | 437.65 | 437.75 | 48,906 |
| 30 Mar 17 |
438.75000 +0.00 |
439.45 | 437.00 | 437.70 | 29,612 |
| 29 Mar 17 |
438.75000 +2.00 |
438.75 | 434.45 | 438.35 | 37,224 |
| 28 Mar 17 |
436.75000 -0.70 |
437.00 | 431.50 | 436.20 | 50,834 |
| 27 Mar 17 |
437.45001 +2.15 |
438.05 | 431.35 | 431.35 | 41,062 |
| 24 Mar 17 |
435.29999 +2.35 |
436.40 | 433.05 | 434.00 | 30,900 |
| 23 Mar 17 |
432.95001 +0.75 |
432.95 | 427.00 | 429.05 | 49,765 |
| 22 Mar 17 |
432.20001 +3.75 |
432.20 | 423.20 | 428.50 | 49,165 |
| 21 Mar 17 |
428.45001 -4.80 |
433.00 | 426.90 | 433.00 | 59,571 |
| 20 Mar 17 |
433.25000 -2.80 |
436.00 | 432.90 | 436.00 | 35,597 |
| 17 Mar 17 |
436.04999 +1.35 |
436.90 | 431.55 | 434.05 | 51,343 |
| 16 Mar 17 |
434.70001 +4.30 |
436.35 | 431.75 | 432.00 | 36,332 |
| 15 Mar 17 |
430.39999 +0.55 |
431.00 | 428.40 | 430.00 | 24,386 |
| 14 Mar 17 |
429.85001 +0.70 |
429.85 | 426.30 | 428.40 | 22,982 |
| 13 Mar 17 |
429.14999 +0.10 |
430.80 | 427.85 | 429.50 | 21,146 |
| 10 Mar 17 |
429.04999 +6.00 |
429.50 | 423.05 | 423.05 | 32,501 |
| 09 Mar 17 |
423.04999 -0.25 |
423.50 | 421.35 | 421.50 | 27,029 |
| 08 Mar 17 |
423.29999 +4.60 |
425.00 | 419.00 | 419.00 | 36,928 |
| 07 Mar 17 |
418.70001 +0.10 |
420.00 | 418.10 | 419.65 | 22,839 |
| 06 Mar 17 |
418.60001 +0.50 |
419.10 | 416.20 | 417.45 | 19,245 |
| 03 Mar 17 |
418.10001 -1.70 |
419.30 | 416.75 | 419.00 | 19,456 |
| 02 Mar 17 |
419.79999 +1.65 |
420.15 | 416.00 | 417.10 | 33,260 |
| 01 Mar 17 |
418.14999 +6.25 |
418.55 | 414.25 | 414.80 | 48,458 |
| 28 Feb 17 |
411.89999 -0.90 |
414.45 | 411.05 | 414.45 | 34,297 |
| 27 Feb 17 |
412.79999 -1.25 |
417.40 | 411.50 | 416.30 | 23,650 |
| 24 Feb 17 |
414.04999 -0.85 |
417.00 | 412.95 | 413.65 | 32,056 |
| 23 Feb 17 |
414.89999 +2.70 |
415.60 | 411.10 | 412.20 | 36,396 |
| 22 Feb 17 |
412.20001 +4.10 |
412.50 | 406.25 | 406.25 | 52,856 |
| 21 Feb 17 |
408.10001 +1.55 |
409.05 | 405.00 | 406.55 | 36,172 |
| 20 Feb 17 |
406.54999 -0.95 |
409.00 | 405.50 | 407.60 | 22,826 |
| 17 Feb 17 |
407.50000 +0.25 |
410.00 | 405.40 | 407.25 | 38,286 |
| 16 Feb 17 |
407.25000 +3.15 |
413.00 | 405.20 | 406.20 | 49,842 |
| 15 Feb 17 |
404.10001 +0.85 |
407.00 | 403.00 | 403.70 | 36,384 |
| 14 Feb 17 |
403.25000 -0.85 |
405.00 | 402.75 | 404.00 | 27,479 |
| 13 Feb 17 |
404.10001 +3.15 |
406.10 | 400.20 | 401.20 | 26,419 |
| 10 Feb 17 |
400.95001 +2.05 |
400.95 | 398.25 | 400.00 | 36,790 |
| 09 Feb 17 |
398.89999 +3.90 |
400.05 | 396.60 | 397.15 | 46,063 |
| 08 Feb 17 |
395.00000 -7.15 |
402.00 | 392.45 | 401.65 | 69,805 |
| 07 Feb 17 |
402.14999 +0.50 |
405.00 | 400.55 | 402.35 | 34,262 |
| 06 Feb 17 |
401.64999 -2.60 |
405.35 | 401.60 | 405.35 | 29,004 |
| 03 Feb 17 |
404.25000 +0.90 |
408.45 | 403.85 | 405.50 | 24,428 |
| 02 Feb 17 |
403.35001 +3.45 |
407.55 | 399.70 | 400.20 | 51,284 |
| 01 Feb 17 |
399.89999 -2.55 |
404.50 | 398.45 | 402.40 | 58,330 |
| 31 Jan 17 |
402.45001 -0.90 |
406.65 | 402.45 | 404.80 | 41,675 |
| 30 Jan 17 |
403.35001 -4.20 |
406.80 | 402.50 | 406.80 | 29,982 |
| 27 Jan 17 |
407.54999 -4.00 |
414.00 | 406.35 | 412.50 | 38,973 |
| 26 Jan 17 |
411.54999 +1.55 |
412.15 | 408.50 | 410.00 | 37,825 |
| 25 Jan 17 |
410.00000 +3.30 |
411.10 | 407.85 | 407.95 | 35,608 |
| 24 Jan 17 |
406.70001 +0.80 |
408.25 | 404.75 | 406.15 | 34,611 |
| 23 Jan 17 |
405.89999 -1.20 |
407.90 | 405.00 | 405.15 | 32,616 |
| 20 Jan 17 |
407.10001 -1.05 |
408.15 | 404.80 | 408.15 | 34,208 |
| 19 Jan 17 |
408.14999 +2.75 |
409.60 | 405.00 | 405.75 | 47,928 |
| 18 Jan 17 |
405.39999 +1.50 |
408.00 | 403.00 | 405.00 | 35,740 |
| 17 Jan 17 |
403.89999 -4.35 |
409.00 | 402.60 | 407.75 | 31,040 |
| 16 Jan 17 |
408.25000 +1.70 |
410.95 | 405.85 | 405.85 | 32,433 |
| 13 Jan 17 |
406.54999 +3.05 |
407.50 | 403.50 | 404.90 | 34,543 |
| 12 Jan 17 |
403.50000 +3.05 |
404.15 | 399.45 | 401.45 | 44,320 |
| 11 Jan 17 |
400.45001 +4.25 |
403.00 | 395.15 | 395.15 | 68,010 |
| 10 Jan 17 |
396.20001 +4.85 |
396.20 | 391.35 | 391.35 | 38,291 |
| 09 Jan 17 |
391.35001 +0.65 |
393.40 | 390.15 | 391.75 | 27,254 |
| 06 Jan 17 |
390.70001 +2.70 |
391.65 | 386.30 | 387.50 | 25,486 |
| 05 Jan 17 |
388.00000 -1.30 |
392.00 | 386.65 | 388.70 | 40,539 |
| 04 Jan 17 |
389.29999 -3.15 |
392.95 | 388.15 | 392.60 | 26,402 |
| 03 Jan 17 |
392.45001 -1.70 |
396.80 | 391.20 | 394.70 | 36,228 |
| 02 Jan 17 |
394.14999 +4.15 |
394.70 | 388.70 | 389.00 | 15,890 |
| 30 Dec 16 |
390.00000 +0.85 |
392.45 | 388.90 | 390.00 | 18,151 |
| 29 Dec 16 |
389.14999 -1.75 |
391.00 | 388.35 | 389.00 | 19,683 |
| 28 Dec 16 |
390.89999 +1.20 |
390.90 | 388.65 | 389.00 | 28,201 |
| 27 Dec 16 |
389.70001 +1.60 |
390.60 | 387.95 | 387.95 | 16,790 |
| 23 Dec 16 |
388.10001 +1.60 |
389.15 | 385.80 | 386.85 | 25,783 |
| 22 Dec 16 |
386.50000 +0.50 |
388.40 | 384.65 | 386.00 | 29,205 |
| 21 Dec 16 |
386.00000 -1.85 |
388.70 | 383.75 | 388.20 | 50,151 |
| 20 Dec 16 |
387.85001 -1.60 |
393.35 | 386.40 | 390.35 | 28,950 |
| 19 Dec 16 |
389.45001 +2.15 |
390.55 | 384.80 | 386.00 | 29,164 |
| 16 Dec 16 |
387.29999 +0.60 |
389.80 | 385.35 | 385.35 | 58,154 |
| 15 Dec 16 |
386.70001 -3.25 |
389.95 | 384.30 | 389.95 | 70,379 |
| 14 Dec 16 |
389.95001 -5.85 |
397.80 | 389.35 | 394.05 | 40,861 |
| 13 Dec 16 |
395.79999 +6.20 |
397.90 | 390.70 | 390.70 | 42,305 |
| 12 Dec 16 |
389.60001 -6.40 |
394.80 | 387.75 | 393.20 | 50,622 |
| 09 Dec 16 |
396.00000 +1.30 |
397.35 | 393.45 | 394.15 | 43,407 |
| 08 Dec 16 |
394.70001 +1.80 |
397.75 | 390.75 | 394.75 | 36,544 |
| 07 Dec 16 |
392.89999 +4.50 |
393.00 | 389.30 | 390.55 | 36,361 |
| 06 Dec 16 |
388.39999 -0.85 |
389.55 | 386.00 | 388.45 | 43,376 |
| 05 Dec 16 |
389.25000 +2.25 |
394.45 | 384.80 | 385.00 | 37,554 |
| 02 Dec 16 |
387.00000 -1.35 |
389.10 | 384.40 | 386.55 | 31,656 |
| 01 Dec 16 |
388.35001 -1.05 |
392.35 | 385.55 | 391.75 | 45,367 |
| 30 Nov 16 |
389.39999 +5.75 |
393.40 | 384.05 | 384.05 | 88,885 |
| 29 Nov 16 |
383.64999 +4.05 |
384.50 | 378.85 | 379.60 | 52,299 |
| 28 Nov 16 |
379.60001 -2.25 |
381.15 | 378.55 | 380.90 | 27,810 |
| 25 Nov 16 |
381.85001 +2.45 |
382.85 | 378.65 | 379.00 | 24,236 |
| 24 Nov 16 |
379.39999 +2.60 |
380.00 | 376.20 | 377.90 | 22,469 |
| 23 Nov 16 |
376.79999 -2.60 |
381.20 | 376.00 | 379.00 | 21,522 |
| 22 Nov 16 |
379.39999 -1.60 |
382.20 | 378.50 | 381.55 | 39,558 |
| 21 Nov 16 |
381.00000 +4.35 |
381.10 | 373.25 | 376.75 | 37,631 |
| 18 Nov 16 |
376.64999 +0.40 |
380.65 | 375.15 | 377.60 | 24,260 |
| 17 Nov 16 |
376.25000 +6.80 |
376.90 | 369.30 | 370.15 | 44,227 |
| 16 Nov 16 |
369.45001 -6.35 |
376.85 | 367.95 | 374.55 | 38,745 |
| 15 Nov 16 |
375.79999 +11.15 |
376.55 | 365.65 | 365.65 | 63,562 |
| 14 Nov 16 |
364.64999 -1.65 |
371.35 | 363.65 | 368.20 | 44,739 |
| 11 Nov 16 |
366.29999 +0.70 |
369.90 | 364.85 | 366.00 | 33,962 |
| 10 Nov 16 |
365.60001 -9.05 |
376.80 | 364.35 | 376.80 | 61,652 |
| 09 Nov 16 |
374.64999 -1.85 |
374.65 | 364.20 | 366.85 | 53,674 |
| 08 Nov 16 |
376.50000 +6.70 |
376.50 | 370.85 | 370.90 | 45,903 |
| 07 Nov 16 |
369.79999 +4.05 |
371.00 | 367.90 | 370.00 | 45,189 |
| 04 Nov 16 |
365.75000 -2.65 |
368.70 | 364.05 | 366.45 | 53,397 |
| 03 Nov 16 |
368.39999 +1.45 |
375.70 | 364.55 | 374.00 | 76,301 |
| 02 Nov 16 |
366.95001 -0.55 |
369.80 | 364.75 | 365.65 | 55,032 |
| 01 Nov 16 |
367.50000 -1.60 |
371.00 | 366.05 | 371.00 | 26,693 |
| 31 Oct 16 |
369.10001 -5.00 |
377.55 | 368.20 | 373.85 | 60,119 |
| 28 Oct 16 |
374.10001 -1.45 |
377.05 | 372.55 | 375.65 | 64,030 |
| 27 Oct 16 |
375.54999 +4.35 |
376.55 | 369.60 | 371.05 | 80,668 |
| 26 Oct 16 |
371.20001 +2.85 |
372.90 | 366.60 | 371.15 | 52,399 |
| 25 Oct 16 |
368.35001 -2.05 |
373.00 | 367.55 | 371.05 | 27,037 |
| 24 Oct 16 |
370.39999 +3.00 |
372.70 | 369.40 | 369.65 | 33,369 |
| 21 Oct 16 |
367.39999 -5.30 |
373.75 | 366.35 | 373.65 | 40,232 |
| 20 Oct 16 |
372.70001 +2.00 |
373.35 | 369.55 | 372.15 | 40,332 |
| 19 Oct 16 |
370.70001 -0.15 |
372.15 | 368.85 | 371.05 | 45,364 |
| 18 Oct 16 |
370.85001 +1.25 |
373.10 | 369.60 | 371.60 | 42,769 |
| 17 Oct 16 |
369.60001 -4.00 |
374.10 | 369.00 | 372.05 | 45,183 |
| 14 Oct 16 |
373.60001 +4.20 |
378.70 | 371.35 | 371.40 | 69,391 |
| 13 Oct 16 |
369.39999 +3.85 |
369.85 | 361.55 | 362.40 | 58,732 |
| 12 Oct 16 |
365.54999 -1.90 |
368.30 | 365.30 | 368.30 | 36,722 |
| 11 Oct 16 |
367.45001 +5.05 |
369.15 | 365.70 | 365.70 | 56,588 |
| 10 Oct 16 |
362.39999 +3.70 |
363.75 | 358.15 | 358.40 | 40,480 |
| 07 Oct 16 |
358.70001 -1.40 |
360.90 | 358.00 | 360.00 | 56,028 |
| 06 Oct 16 |
360.10001 -2.40 |
364.15 | 360.10 | 363.10 | 45,110 |
| 05 Oct 16 |
362.50000 -3.10 |
364.85 | 361.60 | 363.70 | 59,147 |
| 04 Oct 16 |
365.60001 +4.35 |
367.35 | 360.00 | 360.10 | 62,971 |
| 03 Oct 16 |
361.25000 -1.00 |
363.20 | 359.95 | 362.35 | 35,701 |
| 30 Sep 16 |
362.25000 +2.45 |
363.00 | 356.55 | 358.50 | 90,597 |
| 29 Sep 16 |
359.79999 -6.00 |
368.65 | 359.50 | 368.00 | 44,412 |
| 28 Sep 16 |
365.79999 +3.65 |
366.70 | 362.70 | 363.10 | 55,457 |
| 27 Sep 16 |
362.14999 -3.50 |
368.25 | 360.85 | 367.35 | 72,756 |
| 26 Sep 16 |
365.64999 -4.75 |
367.40 | 363.40 | 363.80 | 49,399 |
| 23 Sep 16 |
370.39999 -2.10 |
372.55 | 368.70 | 371.50 | 48,053 |
| 22 Sep 16 |
372.50000 +7.35 |
373.50 | 365.80 | 367.95 | 64,521 |
| 21 Sep 16 |
365.14999 +1.30 |
366.85 | 363.30 | 365.00 | 48,292 |
| 20 Sep 16 |
363.85001 +6.30 |
365.60 | 358.00 | 358.60 | 67,634 |
| 19 Sep 16 |
357.54999 +2.55 |
360.15 | 355.50 | 355.70 | 73,109 |
| 16 Sep 16 |
355.00000 +0.00 |
356.20 | 349.55 | 351.75 | 107,146 |
| 15 Sep 16 |
355.00000 +2.00 |
355.65 | 349.00 | 353.00 | 126,162 |
| 14 Sep 16 |
353.00000 -34.05 |
373.90 | 353.00 | 373.90 | 309,637 |
| 13 Sep 16 |
387.04999 +3.15 |
388.80 | 384.05 | 384.45 | 64,690 |
| 12 Sep 16 |
383.89999 +0.65 |
383.90 | 376.40 | 378.50 | 50,035 |
| 09 Sep 16 |
383.25000 -3.50 |
386.40 | 382.95 | 385.65 | 37,382 |
| 08 Sep 16 |
386.75000 -5.85 |
393.65 | 386.45 | 392.95 | 44,258 |
| 07 Sep 16 |
392.60001 +2.70 |
394.40 | 389.05 | 390.00 | 54,037 |
| 06 Sep 16 |
389.89999 +2.75 |
390.05 | 384.60 | 388.10 | 45,326 |
| 05 Sep 16 |
387.14999 +1.95 |
388.95 | 383.95 | 385.00 | 39,099 |
| 02 Sep 16 |
385.20001 +4.40 |
385.75 | 380.00 | 380.70 | 46,141 |
| 01 Sep 16 |
380.79999 +2.20 |
381.85 | 378.75 | 378.75 | 36,408 |
| 31 Aug 16 |
378.60001 -6.40 |
384.90 | 377.85 | 383.85 | 80,644 |
| 30 Aug 16 |
385.00000 -1.40 |
388.60 | 384.00 | 386.75 | 37,726 |
| 29 Aug 16 |
386.39999 +0.55 |
386.70 | 382.00 | 384.30 | 33,134 |
| 26 Aug 16 |
385.85001 -1.75 |
388.55 | 382.55 | 386.55 | 46,838 |
| 25 Aug 16 |
387.60001 -2.35 |
390.20 | 386.00 | 389.10 | 47,249 |
| 24 Aug 16 |
389.95001 -4.55 |
394.50 | 387.80 | 394.50 | 59,332 |
| 23 Aug 16 |
394.50000 +0.30 |
396.70 | 393.75 | 395.30 | 33,183 |
| 22 Aug 16 |
394.20001 -4.40 |
398.75 | 392.80 | 397.75 | 35,741 |
| 19 Aug 16 |
398.60001 +3.25 |
398.60 | 391.95 | 395.50 | 51,837 |
| 18 Aug 16 |
395.35001 +1.80 |
395.55 | 393.20 | 394.15 | 35,689 |
| 17 Aug 16 |
393.54999 -0.45 |
395.55 | 391.15 | 395.10 | 44,748 |
| 16 Aug 16 |
394.00000 -4.45 |
397.70 | 394.00 | 397.70 | 48,472 |
| 15 Aug 16 |
398.45001 +0.55 |
399.00 | 395.95 | 397.25 | 22,484 |
| 12 Aug 16 |
397.89999 +3.60 |
398.35 | 393.40 | 394.75 | 36,538 |
| 11 Aug 16 |
394.29999 +5.00 |
394.30 | 387.50 | 388.85 | 31,617 |
| 10 Aug 16 |
389.29999 +1.20 |
389.50 | 385.65 | 387.65 | 38,283 |
| 09 Aug 16 |
388.10001 +1.30 |
388.35 | 384.30 | 386.85 | 41,749 |
| 08 Aug 16 |
386.79999 -1.20 |
388.95 | 384.35 | 387.75 | 41,168 |
| 05 Aug 16 |
388.00000 +5.45 |
388.00 | 382.70 | 382.70 | 45,714 |
| 04 Aug 16 |
382.54999 +0.10 |
384.20 | 379.55 | 382.55 | 45,942 |
| 03 Aug 16 |
382.45001 -1.80 |
386.05 | 380.50 | 386.05 | 45,664 |
| 02 Aug 16 |
384.25000 -2.20 |
387.40 | 383.05 | 386.20 | 49,459 |
| 01 Aug 16 |
386.45001 +1.65 |
388.00 | 383.35 | 384.35 | 46,921 |
| 29 Jul 16 |
384.79999 +4.10 |
384.80 | 380.85 | 382.20 | 74,170 |
| 28 Jul 16 |
380.70001 -2.70 |
384.70 | 380.00 | 382.30 | 56,044 |
| 27 Jul 16 |
383.39999 +3.55 |
385.80 | 381.25 | 382.00 | 67,075 |
| 26 Jul 16 |
379.85001 +1.15 |
382.30 | 376.60 | 378.25 | 72,275 |
| 25 Jul 16 |
378.70001 +2.30 |
379.70 | 375.55 | 376.50 | 79,997 |
| 22 Jul 16 |
376.39999 +6.15 |
376.40 | 368.65 | 369.35 | 97,875 |
| 21 Jul 16 |
370.25000 +16.15 |
371.00 | 359.00 | 360.00 | 153,024 |
| 20 Jul 16 |
354.10001 +5.45 |
354.10 | 348.65 | 350.00 | 61,924 |
| 19 Jul 16 |
348.64999 -1.00 |
350.90 | 347.05 | 349.90 | 48,793 |
| 18 Jul 16 |
349.64999 +1.35 |
350.10 | 347.35 | 348.25 | 31,184 |
| 15 Jul 16 |
348.29999 -3.20 |
348.30 | 344.50 | 347.10 | 58,296 |
| 14 Jul 16 |
351.50000 +1.70 |
354.00 | 349.35 | 350.85 | 52,112 |
| 13 Jul 16 |
349.79999 -0.30 |
351.00 | 347.30 | 348.80 | 57,511 |
| 12 Jul 16 |
350.10001 +5.60 |
352.55 | 344.40 | 345.00 | 90,014 |
| 11 Jul 16 |
344.50000 +7.05 |
344.50 | 338.00 | 339.15 | 45,890 |
| 08 Jul 16 |
337.45001 +0.00 |
338.25 | 333.70 | 336.50 | 60,059 |
| 07 Jul 16 |
337.45001 -0.10 |
341.70 | 337.00 | 338.50 | 42,586 |
| 06 Jul 16 |
337.54999 -3.00 |
339.95 | 334.80 | 339.00 | 72,642 |
| 05 Jul 16 |
340.54999 -1.95 |
342.90 | 336.85 | 341.15 | 56,486 |
| 04 Jul 16 |
342.50000 +1.70 |
343.45 | 340.50 | 341.60 | 58,176 |
| 01 Jul 16 |
340.79999 +3.85 |
341.90 | 336.20 | 337.30 | 68,646 |
| 30 Jun 16 |
336.95001 +0.60 |
339.35 | 334.55 | 338.25 | 79,745 |
| 29 Jun 16 |
336.35001 +7.15 |
336.55 | 329.70 | 333.80 | 69,969 |
| 28 Jun 16 |
329.20001 +8.05 |
334.60 | 327.70 | 328.55 | 59,663 |
| 27 Jun 16 |
321.14999 -4.05 |
325.60 | 319.70 | 325.00 | 101,638 |
| 24 Jun 16 |
325.20001 -16.20 |
330.80 | 314.00 | 317.00 | 105,043 |
| 23 Jun 16 |
341.39999 +2.20 |
343.60 | 337.30 | 341.60 | 59,103 |
| 22 Jun 16 |
339.20001 +2.25 |
339.75 | 336.45 | 338.20 | 66,789 |
| 21 Jun 16 |
336.95001 +1.05 |
337.40 | 334.00 | 335.00 | 39,991 |
| 20 Jun 16 |
335.89999 +8.55 |
336.30 | 331.85 | 332.25 | 62,031 |
| 17 Jun 16 |
327.35001 +5.85 |
327.35 | 322.65 | 324.35 | 105,056 |
| 16 Jun 16 |
321.50000 -2.40 |
323.00 | 320.40 | 321.75 | 57,244 |
| 15 Jun 16 |
323.89999 +1.90 |
326.15 | 322.75 | 323.35 | 60,827 |
| 14 Jun 16 |
322.00000 -5.00 |
326.95 | 320.75 | 326.00 | 77,125 |
| 13 Jun 16 |
327.00000 +0.45 |
328.35 | 323.80 | 324.00 | 68,817 |
| 10 Jun 16 |
326.54999 -4.55 |
331.50 | 324.05 | 331.30 | 53,437 |
| 09 Jun 16 |
331.10001 -1.80 |
334.95 | 328.90 | 334.95 | 59,143 |
| 08 Jun 16 |
332.89999 -2.10 |
334.50 | 330.95 | 334.45 | 44,378 |
| 07 Jun 16 |
335.00000 +10.85 |
335.00 | 323.45 | 324.00 | 77,541 |
| 06 Jun 16 |
324.14999 -0.15 |
325.40 | 323.35 | 324.75 | 28,047 |
| 03 Jun 16 |
324.29999 +0.80 |
326.55 | 322.60 | 325.15 | 38,292 |
| 02 Jun 16 |
323.50000 -0.60 |
326.75 | 322.05 | 323.15 | 42,826 |
| 01 Jun 16 |
324.10001 -0.85 |
326.50 | 322.80 | 324.55 | 44,429 |
| 31 May 16 |
324.95001 +0.70 |
325.80 | 322.45 | 323.75 | 98,887 |
| 30 May 16 |
324.25000 -0.25 |
325.00 | 321.10 | 324.65 | 18,021 |
| 27 May 16 |
324.50000 +2.55 |
324.95 | 321.95 | 322.60 | 43,271 |
| 26 May 16 |
321.95001 +0.80 |
322.50 | 318.85 | 321.55 | 30,889 |
| 25 May 16 |
321.14999 -1.00 |
325.65 | 320.00 | 324.60 | 54,926 |
| 24 May 16 |
322.14999 +5.95 |
322.80 | 313.85 | 315.95 | 48,697 |
| 23 May 16 |
316.20001 -2.70 |
318.45 | 315.00 | 318.45 | 44,948 |
| 20 May 16 |
318.89999 +0.85 |
321.90 | 315.95 | 318.00 | 61,144 |
| 19 May 16 |
318.04999 -2.60 |
320.00 | 316.95 | 319.70 | 35,122 |
| 18 May 16 |
320.64999 +3.15 |
320.65 | 315.90 | 316.00 | 35,944 |
| 17 May 16 |
317.50000 -0.30 |
321.20 | 315.30 | 318.55 | 34,776 |
| 16 May 16 |
317.79999 +0.70 |
318.95 | 313.30 | 317.10 | 22,956 |
| 13 May 16 |
317.10001 +0.60 |
318.55 | 314.30 | 317.00 | 31,566 |
| 12 May 16 |
316.50000 -2.80 |
319.00 | 315.00 | 318.20 | 46,387 |
| 11 May 16 |
319.29999 -3.30 |
323.10 | 319.15 | 322.00 | 35,974 |
| 10 May 16 |
322.60001 +4.15 |
327.80 | 320.15 | 320.85 | 58,458 |
| 09 May 16 |
318.45001 +1.95 |
320.65 | 317.10 | 318.15 | 30,559 |
| 06 May 16 |
316.50000 -0.80 |
318.50 | 315.55 | 317.75 | 38,688 |
| 05 May 16 |
317.29999 +0.30 |
318.65 | 315.80 | 318.00 | 36,971 |
| 04 May 16 |
317.00000 +3.00 |
318.40 | 314.10 | 314.90 | 46,074 |
| 03 May 16 |
314.00000 -3.60 |
317.40 | 311.95 | 316.15 | 65,872 |
| 02 May 16 |
317.60001 +6.60 |
321.60 | 310.40 | 312.10 | 64,379 |
| 29 Apr 16 |
311.00000 -5.60 |
315.35 | 310.20 | 315.00 | 87,973 |
| 28 Apr 16 |
316.60001 +9.45 |
316.75 | 310.90 | 313.00 | 88,680 |
| 27 Apr 16 |
307.14999 +2.30 |
310.00 | 304.55 | 305.50 | 36,336 |
| 26 Apr 16 |
304.85001 -3.45 |
312.55 | 304.00 | 310.50 | 41,493 |
| 25 Apr 16 |
308.29999 +0.85 |
308.75 | 307.10 | 308.00 | 31,211 |
| 22 Apr 16 |
307.45001 -4.25 |
311.75 | 306.45 | 308.20 | 60,386 |
| 21 Apr 16 |
311.70001 -2.30 |
314.90 | 308.75 | 314.15 | 61,217 |
| 20 Apr 16 |
314.00000 -1.15 |
316.65 | 311.75 | 314.90 | 35,170 |
| 19 Apr 16 |
315.14999 +7.00 |
316.00 | 308.80 | 309.85 | 40,982 |
| 18 Apr 16 |
308.14999 -0.10 |
310.85 | 305.00 | 305.00 | 50,842 |
| 15 Apr 16 |
308.25000 -2.30 |
313.75 | 308.20 | 309.40 | 45,489 |
| 14 Apr 16 |
310.54999 -1.75 |
312.25 | 306.25 | 309.00 | 46,596 |
| 13 Apr 16 |
312.29999 +12.90 |
314.45 | 302.60 | 303.65 | 74,160 |
| 12 Apr 16 |
299.39999 +4.70 |
299.45 | 289.20 | 292.80 | 76,104 |
| 11 Apr 16 |
294.70001 -3.25 |
298.75 | 294.50 | 297.95 | 46,414 |
| 08 Apr 16 |
297.95001 -0.60 |
300.45 | 297.00 | 298.85 | 89,369 |
| 07 Apr 16 |
298.54999 -1.55 |
301.00 | 296.75 | 300.00 | 89,880 |
| 06 Apr 16 |
300.10001 -1.15 |
302.55 | 299.00 | 302.50 | 57,142 |
| 05 Apr 16 |
301.25000 -5.75 |
305.55 | 300.50 | 305.00 | 37,314 |
| 04 Apr 16 |
307.00000 +0.35 |
309.70 | 305.50 | 305.50 | 34,474 |
| 01 Apr 16 |
306.64999 -2.80 |
307.15 | 302.65 | 306.50 | 57,512 |
| 31 Mar 16 |
309.45001 -6.80 |
315.00 | 309.45 | 314.50 | 60,123 |
| 30 Mar 16 |
316.25000 +2.30 |
320.45 | 314.65 | 316.50 | 42,497 |
| 29 Mar 16 |
313.95001 -2.00 |
318.00 | 312.50 | 318.00 | 63,348 |
| 24 Mar 16 |
315.95001 -4.05 |
319.90 | 314.80 | 317.00 | 67,875 |
| 23 Mar 16 |
320.00000 +8.65 |
321.00 | 312.00 | 313.70 | 77,636 |
| 22 Mar 16 |
311.35001 -2.90 |
314.50 | 305.90 | 314.50 | 57,981 |
| 21 Mar 16 |
314.25000 -1.85 |
317.00 | 312.05 | 316.00 | 45,612 |
| 18 Mar 16 |
316.10001 -1.65 |
321.50 | 312.60 | 318.85 | 92,202 |
| 17 Mar 16 |
317.75000 -5.70 |
325.50 | 314.35 | 325.50 | 63,037 |
| 16 Mar 16 |
323.45001 -0.10 |
325.75 | 322.10 | 324.25 | 37,628 |
| 15 Mar 16 |
323.54999 -4.95 |
326.85 | 322.05 | 326.05 | 29,603 |
| 14 Mar 16 |
328.50000 +1.70 |
331.05 | 327.55 | 327.55 | 24,049 |
| 11 Mar 16 |
326.79999 +4.10 |
328.50 | 323.95 | 328.20 | 44,750 |
| 10 Mar 16 |
322.70001 -1.60 |
335.00 | 321.80 | 324.65 | 62,821 |
| 09 Mar 16 |
324.29999 +1.70 |
327.15 | 321.55 | 321.70 | 29,373 |
| 08 Mar 16 |
322.60001 +1.45 |
322.60 | 316.30 | 319.45 | 37,027 |
| 07 Mar 16 |
321.14999 +0.95 |
321.15 | 317.85 | 320.30 | 27,169 |
| 04 Mar 16 |
320.20001 +2.30 |
321.75 | 317.65 | 318.75 | 32,202 |
| 03 Mar 16 |
317.89999 -1.00 |
318.45 | 314.55 | 318.45 | 27,844 |
| 02 Mar 16 |
318.89999 -0.30 |
321.10 | 316.30 | 321.05 | 35,634 |
| 01 Mar 16 |
319.20001 +4.70 |
321.75 | 312.10 | 312.55 | 56,691 |
| 29 Feb 16 |
314.50000 -1.80 |
314.50 | 309.45 | 314.30 | 69,970 |
| 26 Feb 16 |
316.29999 +3.60 |
319.30 | 313.55 | 315.00 | 39,555 |
| 25 Feb 16 |
312.70001 -0.30 |
316.50 | 310.10 | 315.00 | 47,716 |
| 24 Feb 16 |
313.00000 -7.25 |
318.65 | 309.50 | 318.65 | 71,764 |
| 23 Feb 16 |
320.25000 -6.15 |
327.65 | 319.70 | 323.95 | 45,390 |
| 22 Feb 16 |
326.39999 +5.95 |
327.65 | 322.15 | 322.25 | 50,700 |
| 19 Feb 16 |
320.45001 +0.10 |
322.50 | 318.70 | 318.90 | 51,908 |
| 18 Feb 16 |
320.35001 -0.05 |
322.30 | 317.60 | 320.65 | 51,301 |
| 17 Feb 16 |
320.39999 +10.75 |
320.40 | 310.00 | 310.50 | 76,136 |
| 16 Feb 16 |
309.64999 -0.85 |
314.50 | 307.30 | 313.90 | 44,027 |
| 15 Feb 16 |
310.50000 +11.50 |
311.75 | 305.65 | 307.10 | 32,840 |
| 12 Feb 16 |
299.00000 +3.65 |
299.80 | 294.30 | 297.35 | 61,025 |
| 11 Feb 16 |
295.35001 -6.95 |
299.60 | 293.30 | 298.30 | 80,313 |
| 10 Feb 16 |
302.29999 +4.35 |
308.75 | 281.20 | 285.00 | 173,433 |
| 09 Feb 16 |
297.95001 -9.95 |
308.90 | 296.00 | 306.15 | 94,639 |
| 08 Feb 16 |
307.89999 -6.75 |
316.50 | 304.85 | 316.30 | 57,656 |
| 05 Feb 16 |
314.64999 -2.90 |
320.45 | 314.50 | 318.70 | 48,828 |
| 04 Feb 16 |
317.54999 -0.15 |
324.00 | 314.40 | 319.00 | 53,553 |
| 03 Feb 16 |
317.70001 +8.45 |
317.75 | 309.60 | 313.00 | 96,552 |
| 02 Feb 16 |
309.25000 -3.55 |
313.80 | 306.90 | 313.50 | 42,706 |
| 01 Feb 16 |
312.79999 -0.75 |
314.15 | 309.05 | 313.90 | 44,157 |
| 29 Jan 16 |
313.54999 +6.50 |
313.55 | 307.10 | 310.40 | 49,507 |
| 28 Jan 16 |
307.04999 -4.60 |
313.75 | 304.85 | 309.80 | 52,759 |
| 27 Jan 16 |
311.64999 +6.50 |
311.65 | 303.85 | 304.95 | 43,722 |
| 26 Jan 16 |
305.14999 -0.95 |
305.90 | 299.60 | 302.00 | 44,008 |
| 25 Jan 16 |
306.10001 +2.25 |
307.40 | 302.25 | 305.00 | 48,458 |
| 22 Jan 16 |
303.85001 +10.95 |
306.45 | 295.65 | 297.00 | 62,001 |
| 21 Jan 16 |
292.89999 +1.30 |
295.40 | 289.80 | 290.80 | 46,522 |
| 20 Jan 16 |
291.60001 -9.65 |
298.25 | 289.00 | 296.65 | 62,491 |
| 19 Jan 16 |
301.25000 +7.30 |
303.45 | 297.45 | 298.80 | 49,340 |
| 18 Jan 16 |
293.95001 -2.40 |
298.80 | 292.20 | 295.85 | 35,471 |
| 15 Jan 16 |
296.35001 +0.75 |
297.25 | 290.00 | 296.20 | 74,289 |
| 14 Jan 16 |
295.60001 -6.60 |
304.55 | 293.10 | 302.00 | 75,571 |
| 13 Jan 16 |
302.20001 -2.50 |
309.95 | 301.50 | 307.90 | 50,607 |
| 12 Jan 16 |
304.70001 +4.70 |
308.00 | 298.90 | 300.80 | 45,433 |
| 11 Jan 16 |
300.00000 -1.45 |
303.50 | 297.05 | 302.00 | 50,512 |
| 08 Jan 16 |
301.45001 +0.95 |
305.35 | 300.50 | 300.50 | 80,572 |
| 07 Jan 16 |
300.50000 -0.50 |
301.85 | 292.95 | 294.25 | 106,189 |
| 06 Jan 16 |
301.00000 -3.10 |
305.00 | 299.10 | 305.00 | 45,989 |
| 05 Jan 16 |
304.10001 -7.05 |
313.45 | 298.40 | 311.80 | 101,963 |
| 04 Jan 16 |
311.14999 -0.60 |
311.15 | 303.85 | 308.55 | 107,203 |
| 31 Dec 15 |
311.75000 -2.75 |
315.40 | 311.75 | 315.05 | 7,320 |
| 30 Dec 15 |
314.50000 -1.70 |
316.50 | 312.60 | 316.50 | 22,974 |
| 29 Dec 15 |
316.20001 +6.20 |
316.65 | 312.15 | 312.15 | 30,228 |
| 28 Dec 15 |
310.00000 +0.95 |
310.85 | 308.05 | 310.85 | 31,471 |
| 24 Dec 15 |
309.04999 -1.60 |
311.80 | 308.65 | 311.05 | 12,910 |
| 23 Dec 15 |
310.64999 -0.95 |
314.00 | 309.50 | 313.45 | 47,277 |
| 22 Dec 15 |
311.60001 +5.25 |
312.50 | 307.55 | 307.55 | 53,582 |
| 21 Dec 15 |
306.35001 -4.10 |
313.00 | 306.35 | 310.15 | 248,474 |
| 18 Dec 15 |
310.45001 -8.70 |
317.15 | 308.45 | 316.90 | 93,501 |
| 17 Dec 15 |
319.14999 +0.60 |
325.85 | 318.20 | 324.50 | 58,403 |
| 16 Dec 15 |
318.54999 +0.85 |
319.80 | 316.05 | 319.75 | 30,651 |
| 15 Dec 15 |
317.70001 +7.20 |
320.00 | 312.15 | 313.00 | 48,951 |
| 14 Dec 15 |
310.50000 -4.10 |
318.60 | 310.00 | 315.80 | 54,299 |
| 11 Dec 15 |
314.60001 -8.80 |
323.75 | 312.45 | 323.75 | 64,996 |
| 10 Dec 15 |
323.39999 -3.75 |
326.60 | 321.85 | 325.80 | 55,426 |
| 09 Dec 15 |
327.14999 -1.35 |
331.35 | 325.35 | 329.05 | 57,755 |
| 08 Dec 15 |
328.50000 -6.70 |
337.45 | 327.55 | 336.00 | 63,372 |
| 07 Dec 15 |
335.20001 +5.85 |
339.55 | 329.90 | 330.85 | 39,850 |
| 04 Dec 15 |
329.35001 -0.65 |
330.90 | 326.70 | 330.00 | 40,948 |
| 03 Dec 15 |
330.00000 -7.25 |
342.70 | 330.00 | 336.75 | 74,858 |
| 02 Dec 15 |
337.25000 +1.75 |
339.30 | 335.40 | 335.40 | 36,147 |
| 01 Dec 15 |
335.50000 +2.25 |
337.95 | 334.75 | 334.75 | 55,875 |
| 30 Nov 15 |
333.25000 +2.15 |
335.85 | 329.55 | 331.00 | 99,926 |
| 27 Nov 15 |
331.10001 +0.25 |
333.90 | 328.00 | 330.20 | 25,426 |
| 26 Nov 15 |
330.85001 +0.50 |
333.15 | 329.00 | 329.00 | 33,823 |
| 25 Nov 15 |
330.35001 +6.00 |
335.80 | 325.00 | 325.00 | 64,596 |
| 24 Nov 15 |
324.35001 -8.30 |
332.45 | 320.10 | 332.45 | 66,656 |
| 23 Nov 15 |
332.64999 +1.35 |
335.00 | 328.40 | 331.00 | 46,149 |
| 20 Nov 15 |
331.29999 -0.85 |
333.45 | 328.50 | 332.35 | 72,080 |
| 19 Nov 15 |
332.14999 -2.65 |
337.35 | 330.05 | 337.35 | 64,632 |
| 18 Nov 15 |
334.79999 +2.15 |
335.95 | 330.70 | 332.65 | 47,826 |
| 17 Nov 15 |
332.64999 +4.60 |
335.70 | 330.00 | 330.75 | 61,697 |
| 16 Nov 15 |
328.04999 -4.50 |
329.35 | 321.00 | 324.00 | 85,923 |
| 13 Nov 15 |
332.54999 -14.75 |
343.40 | 331.80 | 343.05 | 69,547 |
| 12 Nov 15 |
347.29999 -3.05 |
354.75 | 344.65 | 349.45 | 45,370 |
| 11 Nov 15 |
350.35001 +3.30 |
356.15 | 347.05 | 347.05 | 31,338 |
| 10 Nov 15 |
347.04999 +3.70 |
347.55 | 340.05 | 345.00 | 43,346 |
| 09 Nov 15 |
343.35001 -8.15 |
352.90 | 342.50 | 352.85 | 30,632 |
| 06 Nov 15 |
351.50000 -4.10 |
354.00 | 345.75 | 353.00 | 63,107 |
| 05 Nov 15 |
355.60001 +4.35 |
358.50 | 350.30 | 351.35 | 51,026 |
| 04 Nov 15 |
351.25000 +6.50 |
351.50 | 344.15 | 345.80 | 45,242 |
| 03 Nov 15 |
344.75000 -2.10 |
348.60 | 343.40 | 346.65 | 38,869 |
| 02 Nov 15 |
346.85001 -3.50 |
350.20 | 346.35 | 347.45 | 36,854 |
| 30 Oct 15 |
350.35001 -1.25 |
352.80 | 348.80 | 351.15 | 63,982 |
| 29 Oct 15 |
351.60001 +3.15 |
352.00 | 347.80 | 349.30 | 56,464 |
| 28 Oct 15 |
348.45001 +5.90 |
349.65 | 341.75 | 343.85 | 82,881 |
| 27 Oct 15 |
342.54999 -0.05 |
344.95 | 341.25 | 342.50 | 39,758 |
| 26 Oct 15 |
342.60001 -1.70 |
345.25 | 340.40 | 344.30 | 42,771 |
| 23 Oct 15 |
344.29999 +9.40 |
345.80 | 338.35 | 339.35 | 57,858 |
| 22 Oct 15 |
334.89999 +7.35 |
336.40 | 324.35 | 326.75 | 52,991 |
| 21 Oct 15 |
327.54999 +1.55 |
328.50 | 324.60 | 326.80 | 38,117 |
| 20 Oct 15 |
326.00000 -8.35 |
335.00 | 325.70 | 335.00 | 52,603 |
| 19 Oct 15 |
334.35001 +1.80 |
336.50 | 331.00 | 331.00 | 36,875 |
| 16 Oct 15 |
332.54999 -2.70 |
335.85 | 328.55 | 335.00 | 64,584 |
| 15 Oct 15 |
335.25000 -0.25 |
336.30 | 327.20 | 335.00 | 63,304 |
| 14 Oct 15 |
335.50000 -1.45 |
337.85 | 330.15 | 335.15 | 59,213 |
| 13 Oct 15 |
336.95001 -8.20 |
345.50 | 334.50 | 342.00 | 60,762 |
| 12 Oct 15 |
345.14999 +3.95 |
345.80 | 341.00 | 342.30 | 34,384 |
| 09 Oct 15 |
341.20001 +1.95 |
342.45 | 338.95 | 339.95 | 37,317 |
| 08 Oct 15 |
339.25000 +1.80 |
340.30 | 336.00 | 337.45 | 42,998 |
| 07 Oct 15 |
337.45001 +0.75 |
340.80 | 334.70 | 337.95 | 51,263 |
| 06 Oct 15 |
336.70001 +6.70 |
337.65 | 329.35 | 329.85 | 60,444 |
| 05 Oct 15 |
330.00000 +9.15 |
330.70 | 323.95 | 324.45 | 43,907 |
| 02 Oct 15 |
320.85001 +1.25 |
325.60 | 313.55 | 322.35 | 70,017 |
| 01 Oct 15 |
319.60001 -5.40 |
329.10 | 318.20 | 327.40 | 58,406 |
| 30 Sep 15 |
325.00000 +13.90 |
328.00 | 316.45 | 316.50 | 81,623 |
| 29 Sep 15 |
311.10001 -1.15 |
315.10 | 306.00 | 310.00 | 72,235 |
| 28 Sep 15 |
312.25000 -7.05 |
320.40 | 311.60 | 319.15 | 63,295 |
| 25 Sep 15 |
319.29999 +10.25 |
323.05 | 312.35 | 313.00 | 86,343 |
| 24 Sep 15 |
309.04999 -7.30 |
318.05 | 307.65 | 317.70 | 111,573 |
| 23 Sep 15 |
316.35001 -1.55 |
319.35 | 312.50 | 317.45 | 70,938 |
| 22 Sep 15 |
317.89999 -6.60 |
325.90 | 312.70 | 325.70 | 83,895 |
| 21 Sep 15 |
324.50000 +3.10 |
326.80 | 320.05 | 320.15 | 54,639 |
| 18 Sep 15 |
321.39999 -6.30 |
327.55 | 316.20 | 326.90 | 95,505 |
| 17 Sep 15 |
327.70001 +2.55 |
329.90 | 322.75 | 325.05 | 64,270 |
| 16 Sep 15 |
325.14999 +11.85 |
331.45 | 316.10 | 316.10 | 100,577 |
| 15 Sep 15 |
313.29999 +0.00 |
314.35 | 310.00 | 314.10 | 49,296 |
| 14 Sep 15 |
313.29999 +0.40 |
317.45 | 311.45 | 313.95 | 41,584 |
| 11 Sep 15 |
312.89999 -5.70 |
320.30 | 310.50 | 320.20 | 51,633 |
| 10 Sep 15 |
318.60001 +4.00 |
325.90 | 312.50 | 312.65 | 105,409 |
| 09 Sep 15 |
314.60001 +2.10 |
319.70 | 313.90 | 319.05 | 45,300 |
| 08 Sep 15 |
312.50000 +1.00 |
316.25 | 311.65 | 312.65 | 45,460 |
| 07 Sep 15 |
311.50000 +3.85 |
312.35 | 308.05 | 309.35 | 39,007 |
| 04 Sep 15 |
307.64999 -12.40 |
318.00 | 306.65 | 317.85 | 62,592 |
| 03 Sep 15 |
320.04999 +9.30 |
322.40 | 316.20 | 317.00 | 73,515 |
| 02 Sep 15 |
310.75000 +1.60 |
313.35 | 308.25 | 310.20 | 47,503 |
| 01 Sep 15 |
309.14999 -7.50 |
315.75 | 306.55 | 314.40 | 65,775 |
| 31 Aug 15 |
316.64999 -0.85 |
317.05 | 313.50 | 315.80 | 55,991 |
| 28 Aug 15 |
317.50000 -4.45 |
331.25 | 314.70 | 328.00 | 48,137 |
| 27 Aug 15 |
321.95001 +9.30 |
322.55 | 316.80 | 317.80 | 62,008 |
| 26 Aug 15 |
312.64999 -4.45 |
318.00 | 309.45 | 316.20 | 83,114 |
| 25 Aug 15 |
317.10001 +12.10 |
320.85 | 306.40 | 309.20 | 98,541 |
| 24 Aug 15 |
305.00000 -8.35 |
312.00 | 298.05 | 310.00 | 104,492 |
| 21 Aug 15 |
313.35001 -1.65 |
319.80 | 310.00 | 311.05 | 58,682 |
| 20 Aug 15 |
315.00000 -10.70 |
324.75 | 315.00 | 324.10 | 40,537 |
| 19 Aug 15 |
325.70001 -3.30 |
330.15 | 325.60 | 328.10 | 25,285 |
| 18 Aug 15 |
329.00000 -1.10 |
333.10 | 328.40 | 330.05 | 36,132 |
| 17 Aug 15 |
330.10001 +0.00 |
335.30 | 328.45 | 331.75 | 40,132 |
| 14 Aug 15 |
330.10001 +1.40 |
331.70 | 328.10 | 329.00 | 24,515 |
| 13 Aug 15 |
328.70001 +3.15 |
333.25 | 326.30 | 332.40 | 68,002 |
| 12 Aug 15 |
325.54999 -13.25 |
334.60 | 324.15 | 334.60 | 93,481 |
| 11 Aug 15 |
338.79999 -13.85 |
349.55 | 336.00 | 349.55 | 84,668 |
| 10 Aug 15 |
352.64999 +2.15 |
354.70 | 350.60 | 351.80 | 29,632 |
| 07 Aug 15 |
350.50000 -1.10 |
351.95 | 347.55 | 351.95 | 26,580 |
| 06 Aug 15 |
351.60001 -1.35 |
355.45 | 350.55 | 354.40 | 47,084 |
| 05 Aug 15 |
352.95001 -1.60 |
355.80 | 350.35 | 354.25 | 44,873 |
| 04 Aug 15 |
354.54999 +0.75 |
354.55 | 349.95 | 354.45 | 36,822 |
| 03 Aug 15 |
353.79999 -0.65 |
355.65 | 352.35 | 355.00 | 28,684 |
| 31 Jul 15 |
354.45001 +5.35 |
354.45 | 349.50 | 349.90 | 49,804 |
| 30 Jul 15 |
349.10001 +0.45 |
352.05 | 346.70 | 350.00 | 47,349 |
| 29 Jul 15 |
348.64999 +4.75 |
349.85 | 345.35 | 345.50 | 83,364 |
| 28 Jul 15 |
343.89999 +1.70 |
346.20 | 342.60 | 344.05 | 50,153 |
| 27 Jul 15 |
342.20001 -6.50 |
348.20 | 341.40 | 347.35 | 82,267 |
| 24 Jul 15 |
348.70001 +0.90 |
352.05 | 346.40 | 346.40 | 79,744 |
| 23 Jul 15 |
347.79999 +5.75 |
348.00 | 342.00 | 344.15 | 94,039 |
| 22 Jul 15 |
342.04999 +2.10 |
342.60 | 338.80 | 340.00 | 63,382 |
| 21 Jul 15 |
339.95001 -1.05 |
346.00 | 337.80 | 343.50 | 110,706 |
| 20 Jul 15 |
341.00000 +0.75 |
343.20 | 339.50 | 342.85 | 41,531 |
| 17 Jul 15 |
340.25000 +1.75 |
342.00 | 336.90 | 339.10 | 41,445 |
| 16 Jul 15 |
338.50000 +4.50 |
342.00 | 334.50 | 334.50 | 45,083 |
| 15 Jul 15 |
334.00000 -0.15 |
334.75 | 331.85 | 334.75 | 47,084 |
| 14 Jul 15 |
334.14999 -5.05 |
339.30 | 332.80 | 339.30 | 48,923 |
| 13 Jul 15 |
339.20001 +2.20 |
343.30 | 337.55 | 338.95 | 41,091 |
| 10 Jul 15 |
337.00000 +6.15 |
338.00 | 333.45 | 337.45 | 54,476 |
| 09 Jul 15 |
330.85001 +5.85 |
332.65 | 325.00 | 325.50 | 50,237 |
| 08 Jul 15 |
325.00000 +4.50 |
325.95 | 321.00 | 321.10 | 53,466 |
| 07 Jul 15 |
320.50000 -8.95 |
330.35 | 320.50 | 329.80 | 49,882 |
| 06 Jul 15 |
329.45001 -5.05 |
332.85 | 328.50 | 330.85 | 34,224 |
| 03 Jul 15 |
334.50000 -0.45 |
335.80 | 332.00 | 334.25 | 35,513 |
| 02 Jul 15 |
334.95001 -3.20 |
339.35 | 334.30 | 339.00 | 44,379 |
| 01 Jul 15 |
338.14999 +3.55 |
340.35 | 335.55 | 335.80 | 92,559 |
| 30 Jun 15 |
334.60001 -17.40 |
348.00 | 334.60 | 348.00 | 136,297 |
| 29 Jun 15 |
352.00000 -5.65 |
356.50 | 345.65 | 346.50 | 87,487 |
| 26 Jun 15 |
357.64999 +0.80 |
359.80 | 354.30 | 355.75 | 43,329 |
| 25 Jun 15 |
356.85001 -0.70 |
359.00 | 353.50 | 356.70 | 62,201 |
| 24 Jun 15 |
357.54999 -1.70 |
362.00 | 355.70 | 358.65 | 51,616 |
| 23 Jun 15 |
359.25000 +3.00 |
360.55 | 356.85 | 358.65 | 41,472 |
| 22 Jun 15 |
356.25000 +11.85 |
356.90 | 350.35 | 351.85 | 70,605 |
| 19 Jun 15 |
344.39999 -2.55 |
358.00 | 344.40 | 347.00 | 328,993 |
| 18 Jun 15 |
346.95001 -1.00 |
346.95 | 341.30 | 346.95 | 60,166 |
| 17 Jun 15 |
347.95001 -4.55 |
353.80 | 346.00 | 353.80 | 44,863 |
| 16 Jun 15 |
352.50000 -0.05 |
353.05 | 347.20 | 350.70 | 50,030 |
| 15 Jun 15 |
352.54999 -6.05 |
357.05 | 351.00 | 356.40 | 37,939 |
| 12 Jun 15 |
358.60001 -2.00 |
360.55 | 354.50 | 360.55 | 43,994 |
| 11 Jun 15 |
360.60001 +5.90 |
365.55 | 355.25 | 355.45 | 91,390 |
| 10 Jun 15 |
354.70001 +8.85 |
355.60 | 342.40 | 345.00 | 61,100 |
| 09 Jun 15 |
345.85001 +1.50 |
346.50 | 338.70 | 345.05 | 75,243 |
| 08 Jun 15 |
344.35001 -2.25 |
350.00 | 344.35 | 347.20 | 49,452 |
| 05 Jun 15 |
346.60001 -3.85 |
351.10 | 343.55 | 351.10 | 54,872 |
| 04 Jun 15 |
350.45001 -11.85 |
356.85 | 347.70 | 356.85 | 76,806 |
| 03 Jun 15 |
362.29999 -1.05 |
365.00 | 360.25 | 363.00 | 55,716 |
| 02 Jun 15 |
363.35001 +1.55 |
365.50 | 360.40 | 362.00 | 88,690 |
| 01 Jun 15 |
361.79999 +6.15 |
363.05 | 352.25 | 353.75 | 55,513 |
| 29 May 15 |
355.64999 +5.15 |
357.85 | 349.70 | 350.30 | 123,206 |
| 28 May 15 |
350.50000 -1.45 |
352.35 | 348.15 | 351.10 | 40,939 |
| 27 May 15 |
351.95001 +4.80 |
352.00 | 346.40 | 348.80 | 41,634 |
| 26 May 15 |
347.14999 -0.90 |
349.90 | 345.05 | 348.45 | 51,226 |
| 25 May 15 |
348.04999 -2.70 |
351.00 | 347.60 | 350.75 | 5,071 |
| 22 May 15 |
350.75000 +1.85 |
352.00 | 345.55 | 348.00 | 47,978 |
| 21 May 15 |
348.89999 -0.75 |
351.40 | 345.50 | 349.85 | 56,200 |
| 20 May 15 |
349.64999 -0.30 |
351.20 | 348.15 | 349.10 | 52,716 |
| 19 May 15 |
349.95001 +5.55 |
350.20 | 345.35 | 346.00 | 47,133 |
| 18 May 15 |
344.39999 +4.25 |
344.65 | 339.30 | 341.00 | 32,615 |
| 15 May 15 |
340.14999 +1.30 |
343.25 | 337.85 | 340.00 | 42,762 |
| 14 May 15 |
338.85001 +5.75 |
339.65 | 330.60 | 332.25 | 36,491 |
| 13 May 15 |
333.10001 +1.90 |
339.00 | 331.75 | 332.60 | 60,372 |
| 12 May 15 |
331.20001 -5.90 |
337.20 | 328.20 | 336.85 | 51,892 |
| 11 May 15 |
337.10001 -0.35 |
337.80 | 335.10 | 337.00 | 51,608 |
| 08 May 15 |
337.45001 +5.50 |
338.25 | 331.00 | 335.25 | 56,242 |
| 07 May 15 |
331.95001 +0.95 |
332.60 | 323.70 | 332.60 | 56,939 |
| 06 May 15 |
331.00000 -4.20 |
336.15 | 328.50 | 333.35 | 63,739 |
| 05 May 15 |
335.20001 -11.20 |
350.20 | 334.70 | 347.25 | 52,159 |
| 04 May 15 |
346.39999 +9.35 |
347.80 | 337.05 | 338.50 | 36,063 |
| 30 Apr 15 |
337.04999 -2.60 |
340.75 | 331.10 | 339.50 | 57,702 |
| 29 Apr 15 |
339.64999 +3.70 |
349.00 | 338.40 | 338.75 | 102,014 |
| 28 Apr 15 |
335.95001 -1.70 |
338.80 | 331.20 | 338.20 | 75,577 |
| 27 Apr 15 |
337.64999 -0.65 |
343.00 | 335.00 | 338.50 | 89,141 |
| 24 Apr 15 |
338.29999 +0.55 |
338.95 | 334.55 | 337.00 | 70,707 |
| 23 Apr 15 |
337.75000 -1.20 |
341.00 | 335.65 | 339.15 | 51,498 |
| 22 Apr 15 |
338.95001 -6.20 |
345.40 | 337.50 | 344.20 | 64,655 |
| 21 Apr 15 |
345.14999 +5.05 |
348.50 | 341.40 | 341.80 | 63,717 |
| 20 Apr 15 |
340.10001 +5.00 |
341.45 | 335.25 | 335.75 | 67,560 |
| 17 Apr 15 |
335.10001 -4.15 |
340.25 | 334.35 | 339.20 | 58,464 |
| 16 Apr 15 |
339.25000 +0.60 |
341.45 | 336.00 | 338.65 | 53,790 |
| 15 Apr 15 |
338.64999 -1.05 |
342.55 | 336.70 | 339.95 | 82,554 |
| 14 Apr 15 |
339.70001 -1.80 |
343.60 | 337.50 | 339.80 | 83,127 |
| 13 Apr 15 |
341.50000 -3.85 |
344.25 | 339.55 | 343.25 | 74,718 |
| 10 Apr 15 |
345.35001 +3.05 |
349.95 | 342.75 | 344.65 | 83,099 |
| 09 Apr 15 |
342.29999 +1.35 |
346.35 | 340.05 | 341.50 | 64,323 |
| 08 Apr 15 |
340.95001 +3.50 |
341.50 | 334.50 | 338.00 | 90,245 |
| 07 Apr 15 |
337.45001 +3.70 |
338.45 | 332.20 | 335.00 | 88,905 |
| 02 Apr 15 |
333.75000 +2.30 |
335.00 | 328.60 | 332.00 | 52,283 |
| 01 Apr 15 |
331.45001 +3.05 |
338.90 | 324.15 | 327.85 | 157,252 |
| 31 Mar 15 |
328.39999 +13.55 |
330.15 | 318.80 | 319.50 | 156,028 |
| 30 Mar 15 |
314.85001 -1.65 |
321.40 | 310.85 | 316.50 | 64,474 |
| 27 Mar 15 |
316.50000 +4.40 |
318.35 | 310.60 | 312.50 | 84,542 |
| 26 Mar 15 |
312.10001 -0.10 |
312.50 | 305.30 | 311.05 | 118,814 |
| 25 Mar 15 |
312.20001 +1.00 |
313.70 | 303.50 | 309.00 | 117,102 |
| 24 Mar 15 |
311.20001 +4.20 |
311.20 | 306.65 | 308.45 | 61,548 |
| 23 Mar 15 |
307.00000 -5.40 |
313.00 | 305.10 | 313.00 | 58,344 |
| 20 Mar 15 |
312.39999 +0.55 |
313.45 | 311.10 | 311.65 | 164,644 |
| 19 Mar 15 |
311.85001 -0.45 |
313.30 | 310.20 | 311.60 | 53,506 |
| 18 Mar 15 |
312.29999 -0.90 |
314.65 | 310.45 | 314.25 | 52,868 |
| 17 Mar 15 |
313.20001 -0.55 |
315.00 | 309.55 | 314.80 | 81,918 |
| 16 Mar 15 |
313.75000 +13.20 |
315.45 | 302.60 | 303.25 | 103,861 |
| 13 Mar 15 |
300.54999 +0.60 |
301.50 | 296.35 | 299.90 | 63,888 |
| 12 Mar 15 |
299.95001 +2.25 |
300.00 | 295.80 | 297.80 | 60,191 |
| 11 Mar 15 |
297.70001 +7.65 |
297.95 | 290.30 | 290.35 | 81,642 |
| 10 Mar 15 |
290.04999 -5.05 |
297.30 | 290.05 | 295.95 | 77,728 |
| 09 Mar 15 |
295.10001 -1.95 |
296.95 | 293.05 | 296.95 | 59,167 |
| 06 Mar 15 |
297.04999 +2.00 |
298.30 | 293.65 | 295.00 | 78,089 |
| 05 Mar 15 |
295.04999 +2.95 |
295.05 | 292.15 | 292.70 | 72,008 |
| 04 Mar 15 |
292.10001 +4.15 |
292.10 | 285.60 | 289.00 | 77,694 |
| 03 Mar 15 |
287.95001 +0.50 |
290.50 | 287.10 | 288.00 | 74,979 |
| 02 Mar 15 |
287.45001 -0.90 |
289.50 | 283.50 | 288.50 | 46,375 |
| 27 Feb 15 |
288.35001 +5.15 |
288.35 | 282.20 | 283.05 | 83,501 |
| 26 Feb 15 |
283.20001 -1.25 |
286.65 | 282.10 | 283.65 | 59,363 |
| 25 Feb 15 |
284.45001 +1.00 |
288.40 | 283.20 | 285.40 | 57,674 |
| 24 Feb 15 |
283.45001 -1.70 |
285.40 | 280.10 | 284.90 | 57,201 |
| 23 Feb 15 |
285.14999 -1.20 |
287.70 | 284.60 | 287.05 | 50,360 |
| 20 Feb 15 |
286.35001 -2.95 |
289.25 | 284.55 | 288.45 | 55,624 |
| 19 Feb 15 |
289.29999 -1.10 |
291.75 | 287.05 | 289.05 | 53,149 |
| 18 Feb 15 |
290.39999 +2.75 |
290.40 | 286.80 | 287.90 | 53,224 |
| 17 Feb 15 |
287.64999 -2.45 |
290.90 | 286.90 | 290.45 | 41,755 |
| 16 Feb 15 |
290.10001 -4.15 |
297.00 | 289.65 | 297.00 | 43,379 |
| 13 Feb 15 |
294.25000 +1.50 |
296.75 | 292.05 | 294.00 | 58,946 |
| 12 Feb 15 |
292.75000 -1.50 |
296.70 | 287.95 | 289.10 | 80,234 |
| 11 Feb 15 |
294.25000 +0.85 |
296.35 | 292.25 | 294.75 | 43,568 |
| 10 Feb 15 |
293.39999 +5.65 |
293.40 | 288.00 | 288.00 | 56,376 |
| 09 Feb 15 |
287.75000 -5.60 |
293.40 | 287.75 | 293.00 | 55,036 |
| 06 Feb 15 |
293.35001 -4.15 |
299.00 | 292.95 | 297.10 | 85,705 |
| 05 Feb 15 |
297.50000 +0.40 |
299.75 | 295.70 | 295.85 | 63,401 |
| 04 Feb 15 |
297.10001 +8.80 |
297.50 | 286.05 | 288.85 | 105,033 |
| 03 Feb 15 |
288.29999 -4.10 |
293.70 | 287.55 | 292.20 | 81,653 |
| 02 Feb 15 |
292.39999 -8.05 |
301.25 | 291.15 | 300.70 | 58,918 |
| 30 Jan 15 |
300.45001 +1.60 |
301.85 | 298.35 | 300.00 | 95,377 |
| 29 Jan 15 |
298.85001 +1.25 |
298.85 | 295.40 | 295.60 | 53,769 |
| 28 Jan 15 |
297.60001 -0.15 |
297.85 | 290.10 | 297.45 | 90,180 |
| 27 Jan 15 |
297.75000 +0.55 |
302.95 | 295.80 | 296.45 | 68,776 |
| 26 Jan 15 |
297.20001 +4.45 |
297.25 | 291.45 | 291.85 | 64,342 |
| 23 Jan 15 |
292.75000 +10.80 |
292.75 | 282.55 | 282.75 | 99,522 |
| 22 Jan 15 |
281.95001 -1.00 |
284.20 | 277.55 | 284.00 | 64,565 |
| 21 Jan 15 |
282.95001 -2.10 |
285.05 | 281.15 | 285.00 | 68,068 |
| 20 Jan 15 |
285.04999 -2.00 |
287.00 | 283.70 | 286.90 | 58,441 |
| 19 Jan 15 |
287.04999 +3.40 |
288.15 | 283.25 | 285.65 | 67,871 |
| 16 Jan 15 |
283.64999 -2.15 |
287.25 | 282.65 | 284.50 | 99,972 |
| 15 Jan 15 |
285.79999 +0.65 |
288.90 | 281.00 | 287.00 | 99,886 |
| 14 Jan 15 |
285.14999 -4.60 |
289.40 | 283.25 | 284.85 | 70,487 |
| 13 Jan 15 |
289.75000 +4.75 |
292.40 | 284.85 | 285.20 | 105,050 |
| 12 Jan 15 |
285.00000 +2.20 |
288.40 | 282.45 | 284.10 | 111,900 |
| 09 Jan 15 |
282.79999 -6.05 |
291.80 | 281.00 | 289.85 | 151,188 |
| 08 Jan 15 |
288.85001 +1.50 |
290.25 | 286.10 | 289.90 | 118,128 |
| 07 Jan 15 |
287.35001 +6.40 |
292.40 | 281.90 | 283.70 | 134,890 |
| 06 Jan 15 |
280.95001 -9.05 |
289.80 | 280.95 | 287.50 | 153,051 |
| 05 Jan 15 |
290.00000 -9.65 |
300.65 | 288.25 | 298.90 | 125,325 |
| 02 Jan 15 |
299.64999 +4.85 |
301.05 | 292.40 | 293.00 | 81,324 |
| 31 Dec 14 |
294.79999 +1.45 |
294.80 | 290.00 | 291.85 | 32,306 |
| 30 Dec 14 |
293.35001 +6.25 |
295.25 | 286.00 | 287.10 | 76,472 |
| 29 Dec 14 |
287.10001 -7.00 |
291.65 | 287.10 | 290.00 | 198,470 |
| 24 Dec 14 |
294.10001 -0.75 |
295.60 | 292.10 | 293.00 | 28,927 |
| 23 Dec 14 |
294.85001 -0.95 |
296.05 | 293.00 | 295.50 | 163,714 |
| 22 Dec 14 |
295.79999 -9.20 |
305.00 | 294.55 | 303.50 | 151,380 |
| 19 Dec 14 |
305.00000 +9.50 |
305.40 | 298.45 | 298.45 | 173,045 |
| 18 Dec 14 |
295.50000 -9.20 |
298.90 | 290.55 | 298.90 | 173,142 |
| 17 Dec 14 |
304.70001 +27.70 |
304.70 | 280.05 | 280.10 | 925,634 |
| 16 Dec 14 |
277.00000 +4.15 |
277.00 | 267.40 | 271.15 | 773,590 |
| 15 Dec 14 |
272.85001 -2.40 |
281.85 | 272.85 | 275.00 | 86,425 |
| 12 Dec 14 |
275.25000 -18.10 |
285.90 | 274.75 | 285.00 | 89,080 |
| 11 Dec 14 |
293.35001 -1.60 |
294.70 | 289.75 | 293.50 | 53,499 |
| 10 Dec 14 |
294.95001 -6.85 |
302.50 | 291.05 | 301.00 | 66,936 |
| 09 Dec 14 |
301.79999 +7.75 |
317.40 | 294.05 | 294.30 | 135,832 |
| 08 Dec 14 |
294.04999 +3.05 |
294.25 | 288.70 | 290.75 | 31,631 |
| 05 Dec 14 |
291.00000 +6.35 |
300.95 | 285.60 | 286.00 | 77,669 |
| 04 Dec 14 |
284.64999 +12.00 |
284.95 | 275.00 | 275.00 | 79,932 |
| 03 Dec 14 |
272.64999 -0.40 |
276.00 | 271.95 | 273.05 | 33,447 |
| 02 Dec 14 |
273.04999 +2.30 |
273.65 | 270.30 | 272.15 | 31,118 |
| 01 Dec 14 |
270.75000 +1.50 |
272.00 | 267.20 | 267.35 | 32,688 |
| 28 Nov 14 |
269.25000 +3.60 |
269.50 | 265.55 | 266.00 | 38,685 |
| 27 Nov 14 |
265.64999 +2.90 |
266.15 | 262.30 | 262.85 | 27,713 |
| 26 Nov 14 |
262.75000 +0.45 |
263.90 | 260.85 | 261.85 | 19,734 |
| 25 Nov 14 |
262.29999 -2.70 |
265.90 | 261.40 | 265.00 | 31,781 |
| 24 Nov 14 |
265.00000 +3.55 |
265.00 | 261.80 | 262.50 | 30,578 |
| 21 Nov 14 |
261.45001 +2.45 |
263.15 | 258.60 | 259.00 | 44,356 |
| 20 Nov 14 |
259.00000 -0.50 |
261.00 | 258.55 | 259.90 | 19,047 |
| 19 Nov 14 |
259.50000 +0.15 |
261.00 | 259.00 | 259.35 | 18,413 |
| 18 Nov 14 |
259.35001 +0.20 |
260.35 | 258.25 | 259.20 | 11,376 |
| 17 Nov 14 |
259.14999 +1.10 |
259.40 | 256.65 | 256.75 | 14,044 |
| 14 Nov 14 |
258.04999 -1.10 |
260.85 | 257.55 | 260.00 | 17,609 |
| 13 Nov 14 |
259.14999 +2.65 |
259.55 | 256.00 | 256.50 | 36,685 |
| 12 Nov 14 |
256.50000 -0.50 |
258.95 | 256.15 | 257.00 | 35,935 |
| 11 Nov 14 |
257.00000 +0.00 |
258.40 | 255.80 | 257.00 | 29,166 |
| 10 Nov 14 |
257.00000 +4.60 |
257.00 | 251.95 | 252.40 | 29,986 |
| 07 Nov 14 |
252.39999 +3.50 |
252.90 | 248.95 | 249.00 | 31,537 |
| 06 Nov 14 |
248.89999 +1.05 |
249.80 | 246.00 | 249.75 | 29,118 |
| 05 Nov 14 |
247.85001 +6.50 |
247.85 | 241.50 | 241.50 | 28,172 |
| 04 Nov 14 |
241.35001 -5.20 |
247.40 | 240.35 | 246.00 | 22,356 |
| 03 Nov 14 |
246.55000 -0.55 |
249.80 | 245.30 | 247.45 | 30,926 |
| 31 Oct 14 |
247.10001 +3.15 |
247.30 | 244.95 | 245.00 | 32,417 |
| 30 Oct 14 |
243.95000 +2.80 |
244.25 | 240.85 | 241.60 | 20,378 |
| 29 Oct 14 |
241.14999 +2.95 |
241.75 | 238.55 | 238.55 | 22,190 |
| 28 Oct 14 |
238.20000 -0.10 |
240.85 | 237.50 | 238.90 | 20,941 |
| 27 Oct 14 |
238.30000 +5.75 |
239.95 | 233.20 | 234.50 | 35,540 |
| 24 Oct 14 |
232.55000 -2.70 |
234.80 | 230.50 | 231.00 | 26,889 |
| 23 Oct 14 |
235.25000 -1.60 |
236.85 | 232.85 | 236.85 | 34,908 |
| 22 Oct 14 |
236.85001 +1.70 |
238.40 | 235.25 | 235.60 | 18,138 |
| 21 Oct 14 |
235.14999 +4.20 |
235.25 | 230.30 | 231.00 | 46,009 |
| 20 Oct 14 |
230.95000 -4.30 |
236.00 | 229.50 | 235.65 | 31,982 |
| 17 Oct 14 |
235.25000 +2.85 |
235.80 | 231.80 | 231.85 | 31,091 |
| 16 Oct 14 |
232.39999 +0.05 |
235.05 | 229.00 | 232.65 | 31,903 |
| 15 Oct 14 |
232.35001 +1.45 |
234.50 | 230.55 | 230.55 | 35,125 |
| 14 Oct 14 |
230.89999 -0.75 |
231.60 | 230.00 | 231.00 | 23,432 |
| 13 Oct 14 |
231.64999 -1.60 |
233.25 | 230.75 | 232.00 | 32,690 |
| 10 Oct 14 |
233.25000 -2.70 |
235.40 | 233.05 | 235.20 | 22,519 |
| 09 Oct 14 |
235.95000 +0.00 |
238.95 | 235.50 | 237.95 | 21,641 |
| 08 Oct 14 |
235.95000 -1.75 |
237.85 | 235.65 | 237.05 | 19,316 |
| 07 Oct 14 |
237.70000 -2.10 |
240.45 | 237.70 | 239.95 | 23,641 |
| 06 Oct 14 |
239.80000 +2.15 |
240.15 | 238.10 | 239.40 | 36,196 |
| 03 Oct 14 |
237.64999 +1.00 |
238.00 | 236.90 | 237.00 | 21,935 |
| 02 Oct 14 |
236.64999 +1.50 |
237.85 | 235.05 | 235.75 | 46,263 |
| 01 Oct 14 |
235.14999 -1.60 |
238.60 | 235.15 | 236.00 | 43,055 |
| 30 Sep 14 |
236.75000 +0.60 |
238.00 | 236.05 | 236.15 | 36,486 |
| 29 Sep 14 |
236.14999 -1.25 |
238.70 | 235.90 | 238.25 | 26,100 |
| 26 Sep 14 |
237.39999 -2.70 |
240.55 | 236.55 | 240.20 | 44,766 |
| 25 Sep 14 |
240.10001 -5.40 |
245.60 | 240.05 | 245.60 | 49,316 |
| 24 Sep 14 |
245.50000 +1.60 |
245.50 | 240.75 | 243.30 | 26,513 |
| 23 Sep 14 |
243.89999 -2.55 |
247.00 | 243.10 | 247.00 | 15,506 |
| 22 Sep 14 |
246.45000 +0.85 |
246.85 | 244.65 | 245.50 | 13,992 |
| 19 Sep 14 |
245.60001 +1.05 |
247.55 | 244.00 | 246.00 | 33,975 |
| 18 Sep 14 |
244.55000 +0.85 |
246.45 | 242.35 | 243.70 | 13,613 |
| 17 Sep 14 |
243.70000 -0.80 |
246.20 | 243.70 | 245.90 | 18,018 |
| 16 Sep 14 |
244.50000 +0.90 |
247.00 | 243.65 | 244.70 | 20,068 |
| 15 Sep 14 |
243.60001 +1.25 |
244.10 | 240.60 | 241.10 | 21,548 |
| 12 Sep 14 |
242.35001 +0.10 |
243.70 | 241.20 | 242.30 | 15,696 |
| 11 Sep 14 |
242.25000 -1.80 |
247.50 | 241.95 | 245.00 | 17,652 |
| 10 Sep 14 |
244.05000 -0.95 |
246.40 | 242.15 | 246.40 | 18,670 |
| 09 Sep 14 |
245.00000 +1.30 |
246.05 | 243.50 | 243.50 | 23,995 |
| 08 Sep 14 |
243.70000 +0.50 |
245.45 | 243.25 | 243.55 | 28,596 |
| 05 Sep 14 |
243.20000 -5.95 |
249.00 | 241.05 | 248.15 | 64,074 |
| 04 Sep 14 |
249.14999 -4.60 |
253.95 | 247.50 | 252.80 | 51,075 |
| 03 Sep 14 |
253.75000 -9.00 |
253.75 | 233.00 | 245.00 | 282,435 |
| 02 Sep 14 |
262.75000 +1.35 |
263.00 | 260.55 | 262.30 | 10,765 |
| 01 Sep 14 |
261.39999 -0.45 |
262.15 | 259.85 | 261.00 | 9,050 |
| 29 Aug 14 |
261.85001 +0.15 |
264.50 | 260.35 | 263.00 | 8,097 |
| 28 Aug 14 |
261.70001 +0.25 |
262.00 | 260.30 | 261.40 | 7,149 |
| 27 Aug 14 |
261.45001 +1.10 |
262.95 | 259.30 | 260.25 | 16,097 |
| 26 Aug 14 |
260.35001 -1.20 |
262.65 | 260.05 | 261.55 | 14,170 |
| 25 Aug 14 |
261.54999 +0.95 |
263.55 | 260.50 | 260.55 | 6,804 |
| 22 Aug 14 |
260.60001 -1.70 |
262.75 | 258.80 | 262.70 | 9,199 |
| 21 Aug 14 |
262.29999 -0.50 |
264.85 | 261.30 | 264.20 | 7,972 |
| 20 Aug 14 |
262.79999 -1.25 |
264.45 | 262.50 | 263.00 | 7,670 |
| 19 Aug 14 |
264.04999 +1.85 |
264.55 | 263.05 | 263.20 | 11,716 |
| 18 Aug 14 |
262.20001 +3.05 |
262.85 | 259.25 | 260.70 | 10,867 |
| 15 Aug 14 |
259.14999 +0.30 |
259.65 | 257.25 | 258.25 | 9,976 |
| 14 Aug 14 |
258.85001 +0.85 |
259.45 | 257.20 | 258.90 | 6,543 |
| 13 Aug 14 |
258.00000 -2.90 |
260.90 | 257.50 | 260.90 | 8,577 |
| 12 Aug 14 |
260.89999 +1.70 |
260.90 | 258.00 | 259.00 | 8,254 |
| 11 Aug 14 |
259.20001 +3.25 |
259.70 | 256.35 | 257.50 | 5,106 |
| 08 Aug 14 |
255.95000 -1.55 |
256.20 | 253.85 | 255.50 | 7,321 |
| 07 Aug 14 |
257.50000 -2.90 |
260.40 | 257.00 | 260.40 | 7,061 |
| 06 Aug 14 |
260.39999 +1.65 |
260.40 | 256.80 | 257.10 | 10,815 |
| 05 Aug 14 |
258.75000 +2.85 |
258.75 | 255.95 | 256.80 | 14,862 |
| 04 Aug 14 |
255.89999 -1.45 |
259.10 | 255.70 | 259.10 | 10,557 |
| 01 Aug 14 |
257.35001 -0.70 |
257.95 | 255.25 | 257.15 | 14,526 |
| 31 Jul 14 |
258.04999 -2.90 |
261.00 | 258.05 | 260.55 | 12,778 |
| 30 Jul 14 |
260.95001 -1.85 |
263.55 | 259.65 | 263.45 | 8,203 |
| 29 Jul 14 |
262.79999 +3.05 |
264.10 | 260.25 | 260.25 | 10,750 |
| 28 Jul 14 |
259.75000 +0.80 |
260.95 | 258.15 | 259.05 | 6,749 |
| 25 Jul 14 |
258.95001 -6.05 |
262.20 | 258.95 | 262.00 | 15,858 |
| 24 Jul 14 |
265.00000 -2.15 |
268.00 | 264.05 | 266.90 | 9,863 |
| 23 Jul 14 |
267.14999 +1.10 |
268.45 | 265.00 | 266.05 | 8,919 |
| 22 Jul 14 |
266.04999 +0.05 |
267.15 | 264.50 | 266.40 | 10,895 |
| 21 Jul 14 |
266.00000 +1.15 |
266.00 | 262.30 | 265.00 | 11,231 |
| 18 Jul 14 |
264.85001 -2.90 |
265.00 | 259.70 | 264.00 | 14,317 |
| 17 Jul 14 |
267.75000 -0.70 |
268.75 | 266.55 | 268.40 | 4,095 |
| 16 Jul 14 |
268.45001 +2.70 |
268.45 | 265.00 | 266.15 | 5,391 |
| 15 Jul 14 |
265.75000 -3.50 |
269.30 | 265.75 | 269.10 | 8,563 |
| 14 Jul 14 |
269.25000 +4.05 |
269.55 | 265.10 | 266.15 | 8,228 |
| 11 Jul 14 |
265.20001 +3.40 |
265.90 | 258.50 | 261.20 | 14,556 |
| 10 Jul 14 |
261.79999 -2.05 |
265.25 | 261.80 | 263.85 | 10,746 |
| 09 Jul 14 |
263.85001 -2.65 |
266.10 | 263.35 | 266.10 | 9,553 |
| 08 Jul 14 |
266.50000 -3.70 |
270.00 | 266.50 | 269.95 | 11,027 |
| 07 Jul 14 |
270.20001 +0.10 |
270.35 | 267.70 | 270.35 | 8,408 |
| 04 Jul 14 |
270.10001 -1.50 |
271.65 | 269.50 | 270.50 | 7,493 |
| 03 Jul 14 |
271.60001 +1.60 |
271.60 | 269.30 | 269.50 | 14,887 |
| 02 Jul 14 |
270.00000 +0.00 |
272.00 | 269.00 | 270.50 | 22,853 |
| 01 Jul 14 |
270.00000 +0.50 |
270.45 | 266.15 | 268.20 | 20,637 |
| 30 Jun 14 |
269.50000 +4.50 |
269.50 | 263.95 | 265.00 | 22,347 |
| 27 Jun 14 |
265.00000 +1.80 |
265.00 | 262.35 | 263.65 | 14,295 |
| 26 Jun 14 |
263.20001 +0.65 |
264.90 | 260.45 | 261.85 | 18,104 |
| 25 Jun 14 |
262.54999 -0.10 |
264.15 | 261.20 | 263.50 | 18,832 |
| 24 Jun 14 |
262.64999 +2.65 |
264.00 | 260.05 | 263.00 | 21,366 |
| 23 Jun 14 |
260.00000 +2.00 |
260.00 | 256.25 | 258.60 | 19,986 |
| 20 Jun 14 |
258.00000 +0.10 |
259.75 | 255.15 | 257.05 | 42,037 |
| 19 Jun 14 |
257.89999 +1.80 |
259.50 | 256.10 | 256.10 | 13,156 |
| 18 Jun 14 |
256.10001 -0.90 |
258.95 | 255.75 | 257.65 | 10,860 |
| 17 Jun 14 |
257.00000 +1.55 |
257.30 | 255.30 | 255.30 | 7,135 |
| 16 Jun 14 |
255.45000 -0.55 |
256.75 | 254.40 | 256.10 | 6,224 |
| 13 Jun 14 |
256.00000 -0.90 |
257.50 | 254.95 | 256.95 | 11,625 |
| 12 Jun 14 |
256.89999 -0.55 |
257.00 | 256.00 | 256.85 | 8,805 |
| 11 Jun 14 |
257.45001 +0.40 |
258.60 | 256.15 | 257.90 | 10,005 |
| 10 Jun 14 |
257.04999 +1.65 |
257.05 | 254.05 | 254.05 | 10,412 |
| 09 Jun 14 |
255.39999 +0.20 |
255.85 | 253.50 | 255.10 | 6,333 |
| 06 Jun 14 |
255.20000 -2.55 |
258.50 | 255.20 | 258.50 | 11,475 |
| 05 Jun 14 |
257.75000 -2.25 |
259.75 | 256.50 | 259.75 | 12,283 |
| 04 Jun 14 |
260.00000 +0.70 |
260.10 | 256.15 | 260.10 | 9,643 |
| 03 Jun 14 |
259.29999 +0.40 |
260.95 | 258.65 | 259.40 | 13,573 |
| 02 Jun 14 |
258.89999 -1.10 |
260.40 | 256.50 | 256.50 | 14,820 |
| 30 May 14 |
260.00000 +0.50 |
260.00 | 258.25 | 259.00 | 17,867 |
| 29 May 14 |
259.50000 +0.80 |
259.50 | 258.00 | 258.00 | 6,584 |
| 28 May 14 |
258.70001 -0.05 |
259.05 | 257.75 | 259.05 | 9,197 |
| 27 May 14 |
258.75000 +1.15 |
258.75 | 257.00 | 258.50 | 8,557 |
| 26 May 14 |
257.60001 -0.55 |
259.10 | 257.20 | 259.10 | 4,730 |
| 23 May 14 |
258.14999 -0.10 |
259.00 | 257.50 | 259.00 | 10,665 |
| 22 May 14 |
258.25000 +0.25 |
259.00 | 257.75 | 258.00 | 5,663 |
| 21 May 14 |
258.00000 -0.60 |
258.60 | 256.75 | 258.45 | 10,642 |
| 20 May 14 |
258.60001 -1.25 |
260.45 | 258.05 | 259.10 | 11,813 |
| 19 May 14 |
259.85001 +5.65 |
259.85 | 253.65 | 253.65 | 12,969 |
| 16 May 14 |
254.20000 -1.75 |
257.00 | 252.50 | 257.00 | 10,000 |
| 15 May 14 |
255.95000 +1.65 |
255.95 | 254.10 | 255.10 | 9,824 |
| 14 May 14 |
254.30000 -0.90 |
256.00 | 253.80 | 255.80 | 9,486 |
| 13 May 14 |
255.20000 -0.65 |
257.45 | 254.55 | 257.45 | 7,194 |
| 12 May 14 |
255.85001 -0.65 |
257.00 | 253.30 | 257.00 | 8,889 |
| 09 May 14 |
256.50000 +2.00 |
256.50 | 250.85 | 255.25 | 21,071 |
| 08 May 14 |
254.50000 +2.35 |
254.50 | 251.25 | 251.75 | 9,658 |
| 07 May 14 |
252.14999 +0.40 |
252.60 | 250.40 | 251.00 | 12,435 |
| 06 May 14 |
251.75000 -0.70 |
253.25 | 251.50 | 252.40 | 6,728 |
| 05 May 14 |
252.45000 -0.50 |
252.95 | 250.60 | 251.60 | 7,887 |
| 02 May 14 |
252.95000 -0.20 |
254.25 | 251.95 | 254.00 | 13,831 |
| 30 Apr 14 |
253.14999 -2.00 |
255.55 | 252.10 | 254.35 | 19,067 |
| 29 Apr 14 |
255.14999 +0.50 |
257.90 | 254.50 | 255.80 | 24,759 |
| 28 Apr 14 |
254.64999 +2.60 |
254.65 | 250.95 | 251.00 | 11,572 |
| 25 Apr 14 |
252.05000 +0.20 |
252.30 | 250.50 | 250.55 | 9,651 |
| 24 Apr 14 |
251.85001 +0.40 |
252.80 | 250.30 | 251.15 | 13,431 |
| 23 Apr 14 |
251.45000 -2.90 |
256.30 | 250.55 | 254.80 | 9,665 |
| 22 Apr 14 |
254.35001 -1.30 |
256.00 | 248.00 | 249.00 | 19,854 |
| 17 Apr 14 |
255.64999 +2.45 |
255.65 | 251.15 | 253.20 | 19,000 |
| 16 Apr 14 |
253.20000 -0.95 |
254.25 | 250.40 | 253.90 | 12,424 |
| 15 Apr 14 |
254.14999 +3.35 |
254.70 | 250.15 | 250.15 | 21,576 |
| 14 Apr 14 |
250.80000 +2.30 |
251.20 | 245.95 | 247.40 | 16,992 |
| 11 Apr 14 |
248.50000 +1.70 |
248.50 | 246.00 | 246.80 | 19,429 |
| 10 Apr 14 |
246.80000 +2.20 |
247.25 | 244.90 | 245.50 | 22,421 |
| 09 Apr 14 |
244.60001 +0.75 |
245.30 | 243.40 | 243.70 | 8,301 |
| 08 Apr 14 |
243.85001 +0.80 |
245.00 | 242.50 | 243.20 | 29,452 |
| 07 Apr 14 |
243.05000 +0.75 |
244.80 | 241.10 | 241.95 | 23,876 |
| 04 Apr 14 |
242.30000 -1.30 |
244.05 | 241.55 | 243.00 | 11,620 |
| 03 Apr 14 |
243.60001 +0.35 |
244.10 | 241.75 | 242.45 | 13,914 |
| 02 Apr 14 |
243.25000 +0.70 |
244.15 | 241.50 | 241.50 | 13,999 |
| 01 Apr 14 |
242.55000 +0.95 |
243.50 | 241.60 | 243.00 | 13,727 |
| 31 Mar 14 |
241.60001 -0.55 |
243.50 | 241.50 | 243.05 | 16,090 |
| 28 Mar 14 |
242.14999 +1.10 |
242.65 | 240.70 | 241.50 | 15,042 |
| 27 Mar 14 |
241.05000 -0.05 |
241.40 | 238.50 | 241.40 | 16,415 |
| 26 Mar 14 |
241.10001 +1.15 |
241.45 | 239.05 | 241.00 | 28,607 |
| 25 Mar 14 |
239.95000 +1.35 |
241.65 | 237.50 | 238.50 | 21,803 |
| 24 Mar 14 |
238.60001 -0.40 |
239.50 | 237.00 | 239.00 | 18,789 |
| 21 Mar 14 |
239.00000 +2.10 |
239.75 | 237.30 | 239.70 | 31,599 |
| 20 Mar 14 |
236.89999 -0.60 |
239.00 | 234.00 | 239.00 | 20,689 |
| 19 Mar 14 |
237.50000 +2.90 |
238.50 | 233.85 | 235.55 | 24,068 |
| 18 Mar 14 |
234.60001 +1.85 |
235.70 | 232.35 | 232.70 | 13,609 |
| 17 Mar 14 |
232.75000 +1.30 |
234.50 | 231.50 | 232.95 | 10,561 |
| 14 Mar 14 |
231.45000 -1.70 |
232.90 | 229.25 | 232.90 | 14,818 |
| 13 Mar 14 |
233.14999 -0.90 |
233.95 | 232.50 | 233.30 | 12,527 |
| 12 Mar 14 |
234.05000 -1.80 |
234.70 | 232.40 | 234.50 | 10,790 |
| 11 Mar 14 |
235.85001 +4.50 |
236.90 | 231.20 | 231.45 | 16,120 |
| 10 Mar 14 |
231.35001 +1.20 |
232.60 | 230.55 | 230.55 | 12,237 |
| 07 Mar 14 |
230.14999 -2.15 |
233.50 | 230.15 | 232.60 | 14,038 |
| 06 Mar 14 |
232.30000 +1.40 |
233.05 | 229.80 | 232.00 | 18,308 |
| 05 Mar 14 |
230.89999 -0.95 |
234.45 | 230.30 | 231.85 | 10,117 |
| 04 Mar 14 |
231.85001 +1.15 |
234.00 | 229.15 | 232.10 | 13,309 |
| 03 Mar 14 |
230.70000 -2.80 |
232.90 | 229.90 | 232.90 | 14,710 |
| 28 Feb 14 |
233.50000 +1.35 |
239.45 | 232.15 | 236.50 | 15,807 |
| 27 Feb 14 |
232.14999 -3.15 |
235.80 | 231.50 | 235.80 | 14,656 |
| 26 Feb 14 |
235.30000 -0.45 |
236.25 | 233.60 | 236.15 | 11,785 |
| 25 Feb 14 |
235.75000 -4.25 |
239.20 | 235.75 | 237.50 | 14,776 |
| 24 Feb 14 |
240.00000 +1.30 |
240.00 | 237.40 | 238.80 | 10,873 |
| 21 Feb 14 |
238.70000 +2.25 |
240.00 | 235.50 | 235.65 | 17,697 |
| 20 Feb 14 |
236.45000 -0.85 |
237.60 | 233.65 | 236.70 | 16,446 |
| 19 Feb 14 |
237.30000 -0.85 |
238.85 | 236.40 | 238.15 | 18,715 |
| 18 Feb 14 |
238.14999 -2.30 |
240.50 | 237.85 | 240.50 | 11,966 |
| 17 Feb 14 |
240.45000 -0.60 |
242.85 | 240.00 | 241.85 | 11,974 |
| 14 Feb 14 |
241.05000 -0.35 |
242.25 | 238.50 | 242.25 | 16,224 |
| 13 Feb 14 |
241.39999 +0.75 |
243.00 | 240.15 | 242.85 | 14,424 |
| 12 Feb 14 |
240.64999 -1.90 |
243.00 | 240.65 | 242.60 | 19,953 |
| 11 Feb 14 |
242.55000 +1.55 |
243.00 | 240.50 | 240.50 | 10,541 |
| 10 Feb 14 |
241.00000 +0.00 |
243.00 | 240.35 | 241.50 | 11,220 |
| 07 Feb 14 |
241.00000 +1.25 |
241.00 | 238.25 | 239.35 | 17,375 |
| 06 Feb 14 |
239.75000 +4.30 |
240.45 | 235.75 | 236.80 | 15,879 |
| 05 Feb 14 |
235.45000 -0.05 |
237.00 | 234.85 | 235.55 | 16,376 |
| 04 Feb 14 |
235.50000 -1.95 |
236.55 | 233.15 | 235.50 | 16,796 |
| 03 Feb 14 |
237.45000 +1.20 |
238.90 | 236.35 | 237.00 | 24,258 |
| 31 Jan 14 |
236.25000 +9.35 |
236.40 | 228.65 | 230.50 | 38,690 |
| 30 Jan 14 |
226.89999 -7.10 |
233.10 | 223.95 | 233.10 | 43,916 |
| 29 Jan 14 |
234.00000 -1.05 |
238.05 | 232.40 | 235.85 | 15,212 |
| 28 Jan 14 |
235.05000 +1.45 |
235.95 | 232.40 | 233.85 | 23,817 |
| 27 Jan 14 |
233.60001 -7.15 |
240.30 | 233.60 | 240.30 | 24,798 |
| 24 Jan 14 |
240.75000 -3.70 |
243.40 | 236.95 | 243.40 | 29,242 |
| 23 Jan 14 |
244.45000 -1.20 |
246.00 | 240.50 | 246.00 | 26,269 |
| 22 Jan 14 |
245.64999 -0.50 |
246.85 | 245.00 | 246.10 | 7,532 |
| 21 Jan 14 |
246.14999 -1.00 |
247.20 | 244.95 | 247.05 | 16,979 |
| 20 Jan 14 |
247.14999 +3.15 |
249.45 | 245.30 | 246.50 | 13,764 |
| 17 Jan 14 |
244.00000 +1.15 |
245.30 | 240.00 | 244.15 | 36,541 |
| 16 Jan 14 |
242.85001 -3.00 |
246.25 | 240.50 | 246.00 | 19,299 |
| 15 Jan 14 |
245.85001 +0.80 |
249.90 | 244.75 | 248.00 | 23,257 |
| 14 Jan 14 |
245.05000 -2.20 |
246.05 | 242.50 | 246.05 | 26,226 |
| 13 Jan 14 |
247.25000 -2.25 |
251.00 | 246.00 | 251.00 | 18,514 |
| 10 Jan 14 |
249.50000 -3.05 |
254.00 | 248.85 | 254.00 | 20,458 |
| 09 Jan 14 |
252.55000 +1.40 |
257.70 | 252.00 | 254.45 | 20,932 |
| 08 Jan 14 |
251.14999 -2.80 |
254.40 | 249.60 | 253.50 | 20,524 |
| 07 Jan 14 |
253.95000 -3.70 |
257.50 | 253.35 | 257.50 | 19,709 |
| 06 Jan 14 |
257.64999 -5.20 |
263.00 | 257.65 | 262.20 | 11,037 |
| 03 Jan 14 |
262.85001 +1.05 |
263.40 | 261.50 | 262.00 | 9,272 |
| 02 Jan 14 |
261.79999 -1.70 |
265.35 | 260.40 | 260.40 | 15,187 |
| 31 Dec 13 |
263.50000 +0.10 |
264.50 | 262.80 | 264.05 | 2,135 |
| 30 Dec 13 |
263.39999 +0.30 |
265.40 | 261.35 | 263.90 | 12,368 |
| 27 Dec 13 |
263.10001 +12.30 |
263.50 | 251.20 | 251.20 | 24,232 |
| 24 Dec 13 |
250.80000 -1.60 |
253.50 | 250.80 | 251.25 | 2,993 |
| 23 Dec 13 |
252.39999 -0.90 |
253.50 | 250.60 | 253.40 | 12,448 |
| 20 Dec 13 |
253.30000 +1.15 |
255.00 | 251.50 | 253.00 | 20,410 |
| 19 Dec 13 |
252.14999 +3.45 |
252.45 | 248.70 | 250.00 | 21,500 |
| 18 Dec 13 |
248.70000 +3.25 |
249.50 | 246.45 | 247.90 | 13,374 |
| 17 Dec 13 |
245.45000 -2.55 |
248.15 | 244.75 | 247.95 | 27,157 |
| 16 Dec 13 |
248.00000 +1.40 |
248.25 | 244.70 | 248.00 | 21,648 |
| 13 Dec 13 |
246.60001 +1.60 |
248.45 | 244.50 | 246.15 | 18,369 |
| 12 Dec 13 |
245.00000 -1.50 |
248.40 | 244.70 | 247.40 | 24,024 |
| 11 Dec 13 |
246.50000 -0.35 |
247.65 | 246.00 | 247.10 | 14,333 |
| 10 Dec 13 |
246.85001 -4.05 |
250.75 | 246.85 | 250.00 | 19,640 |
| 09 Dec 13 |
250.89999 +1.10 |
251.80 | 248.90 | 249.85 | 15,181 |
| 06 Dec 13 |
249.80000 -0.10 |
252.45 | 248.50 | 248.50 | 23,848 |
| 05 Dec 13 |
249.89999 +0.40 |
251.50 | 247.50 | 251.50 | 19,198 |
| 04 Dec 13 |
249.50000 -2.35 |
251.55 | 247.50 | 250.00 | 32,572 |
| 03 Dec 13 |
251.85001 -3.20 |
256.00 | 250.75 | 255.50 | 25,971 |
| 02 Dec 13 |
255.05000 -1.95 |
259.00 | 255.00 | 257.50 | 14,126 |
| 29 Nov 13 |
257.00000 +3.00 |
257.00 | 253.20 | 253.20 | 34,634 |
| 28 Nov 13 |
254.00000 +2.40 |
254.50 | 251.45 | 252.50 | 9,575 |
| 27 Nov 13 |
251.60001 +1.50 |
252.30 | 249.40 | 251.25 | 26,599 |
| 26 Nov 13 |
250.10001 -1.05 |
251.65 | 249.60 | 251.50 | 10,232 |
| 25 Nov 13 |
251.14999 +1.00 |
251.60 | 250.00 | 250.15 | 12,143 |
| 22 Nov 13 |
250.14999 +0.15 |
252.05 | 249.90 | 251.50 | 11,374 |
| 21 Nov 13 |
250.00000 -1.65 |
252.00 | 249.75 | 250.80 | 6,850 |
| 20 Nov 13 |
251.64999 -1.00 |
253.50 | 251.00 | 252.00 | 11,971 |
| 19 Nov 13 |
252.64999 +4.60 |
253.50 | 248.40 | 250.00 | 32,022 |
| 18 Nov 13 |
248.05000 +0.35 |
248.50 | 246.10 | 247.40 | 10,786 |
| 15 Nov 13 |
247.70000 -1.45 |
250.45 | 247.65 | 250.45 | 17,627 |
| 14 Nov 13 |
249.14999 +2.30 |
250.50 | 248.85 | 250.45 | 17,251 |
| 13 Nov 13 |
246.85001 -3.15 |
250.20 | 246.85 | 248.95 | 13,997 |
| 12 Nov 13 |
250.00000 -2.00 |
252.00 | 248.60 | 251.40 | 12,372 |
| 11 Nov 13 |
252.00000 +1.50 |
252.70 | 250.60 | 250.60 | 6,796 |
| 08 Nov 13 |
250.50000 -4.20 |
254.10 | 250.50 | 254.10 | 15,010 |
| 07 Nov 13 |
254.70000 +1.35 |
254.70 | 250.35 | 251.95 | 15,959 |
| 06 Nov 13 |
253.35001 -0.65 |
257.40 | 251.50 | 255.60 | 23,251 |
| 05 Nov 13 |
254.00000 -3.30 |
257.80 | 253.25 | 257.80 | 15,174 |
| 04 Nov 13 |
257.29999 +4.75 |
257.90 | 253.25 | 254.00 | 15,228 |
| 01 Nov 13 |
252.55000 +1.65 |
253.60 | 250.60 | 252.50 | 7,751 |
| 31 Oct 13 |
250.89999 -0.60 |
251.50 | 248.90 | 248.90 | 12,119 |
| 30 Oct 13 |
251.50000 -1.15 |
255.15 | 251.20 | 252.50 | 8,153 |
| 29 Oct 13 |
252.64999 +1.35 |
254.35 | 251.05 | 251.50 | 10,730 |
| 28 Oct 13 |
251.30000 +4.10 |
252.10 | 247.75 | 249.45 | 11,858 |
| 25 Oct 13 |
247.20000 -5.45 |
251.50 | 246.70 | 251.50 | 36,144 |
| 24 Oct 13 |
252.64999 -3.00 |
256.00 | 252.50 | 255.85 | 11,956 |
| 23 Oct 13 |
255.64999 -1.80 |
259.00 | 255.25 | 257.00 | 13,206 |
| 22 Oct 13 |
257.45001 -1.40 |
260.35 | 257.30 | 258.85 | 9,593 |
| 21 Oct 13 |
258.85001 +2.80 |
260.75 | 256.95 | 257.05 | 10,846 |
| 18 Oct 13 |
256.04999 +2.55 |
257.75 | 253.00 | 253.00 | 18,123 |
| 17 Oct 13 |
253.50000 -4.20 |
257.50 | 253.50 | 256.75 | 21,209 |
| 16 Oct 13 |
257.70001 -2.30 |
258.45 | 254.85 | 256.10 | 14,458 |
| 15 Oct 13 |
260.00000 +1.30 |
263.00 | 258.00 | 258.80 | 10,571 |
| 14 Oct 13 |
258.70001 -1.30 |
259.90 | 258.00 | 259.90 | 9,630 |
| 11 Oct 13 |
260.00000 -0.40 |
262.65 | 259.50 | 261.50 | 14,661 |
| 10 Oct 13 |
260.39999 +0.70 |
262.40 | 259.00 | 259.00 | 10,444 |
| 09 Oct 13 |
259.70001 -0.85 |
261.40 | 258.45 | 259.80 | 11,630 |
| 08 Oct 13 |
260.54999 -1.80 |
262.75 | 260.00 | 261.65 | 7,913 |
| 07 Oct 13 |
262.35001 -1.35 |
262.60 | 259.25 | 262.35 | 13,814 |
| 04 Oct 13 |
263.70001 -1.50 |
264.50 | 261.85 | 264.05 | 8,651 |
| 03 Oct 13 |
265.20001 -0.50 |
267.30 | 265.00 | 267.30 | 6,253 |
| 02 Oct 13 |
265.70001 -0.55 |
267.60 | 264.50 | 266.95 | 10,243 |
| 01 Oct 13 |
266.25000 +0.15 |
268.70 | 264.45 | 266.10 | 29,532 |
| 30 Sep 13 |
266.10001 -0.75 |
267.00 | 264.05 | 267.00 | 7,501 |
| 27 Sep 13 |
266.85001 -1.15 |
269.50 | 266.50 | 268.00 | 6,470 |
| 26 Sep 13 |
268.00000 +0.90 |
268.10 | 265.15 | 267.00 | 10,913 |
| 25 Sep 13 |
267.10001 -1.15 |
268.60 | 265.00 | 267.90 | 11,496 |
| 24 Sep 13 |
268.25000 +0.30 |
268.80 | 267.15 | 267.70 | 9,466 |
| 23 Sep 13 |
267.95001 -2.25 |
271.00 | 267.40 | 269.50 | 13,301 |
| 20 Sep 13 |
270.20001 -0.60 |
271.10 | 268.15 | 269.20 | 22,082 |
| 19 Sep 13 |
270.79999 +4.25 |
274.50 | 269.65 | 270.00 | 21,621 |
| 18 Sep 13 |
266.54999 -2.40 |
270.80 | 265.75 | 270.70 | 14,655 |
| 17 Sep 13 |
268.95001 +3.50 |
271.00 | 265.25 | 265.65 | 31,987 |
| 16 Sep 13 |
265.45001 +6.45 |
266.00 | 258.75 | 258.75 | 14,056 |
| 13 Sep 13 |
259.00000 +0.35 |
262.75 | 258.00 | 259.20 | 8,992 |
| 12 Sep 13 |
258.64999 -0.90 |
260.50 | 257.75 | 259.20 | 38,217 |
| 11 Sep 13 |
259.54999 -2.45 |
262.50 | 258.20 | 262.00 | 15,920 |
| 10 Sep 13 |
262.00000 +4.25 |
264.10 | 259.05 | 259.05 | 29,383 |
| 09 Sep 13 |
257.75000 -0.05 |
259.75 | 256.00 | 257.15 | 23,139 |
| 06 Sep 13 |
257.79999 -0.20 |
258.85 | 255.50 | 258.00 | 53,786 |
| 05 Sep 13 |
258.00000 +3.35 |
259.55 | 254.10 | 254.90 | 22,857 |
| 04 Sep 13 |
254.64999 -1.50 |
256.60 | 253.15 | 256.45 | 14,883 |
| 03 Sep 13 |
256.14999 -0.60 |
257.70 | 254.50 | 257.70 | 12,110 |
| 02 Sep 13 |
256.75000 +3.05 |
257.45 | 254.65 | 255.00 | 8,244 |
| 30 Aug 13 |
253.70000 +5.25 |
257.35 | 253.70 | 256.25 | 19,844 |
| 29 Aug 13 |
248.45000 +3.30 |
251.40 | 245.20 | 245.45 | 14,535 |
| 28 Aug 13 |
245.14999 -3.75 |
247.15 | 243.00 | 247.15 | 26,409 |
| 27 Aug 13 |
248.89999 -5.60 |
253.00 | 248.60 | 252.50 | 23,462 |
| 26 Aug 13 |
254.50000 -3.35 |
257.30 | 252.55 | 257.30 | 10,639 |
| 23 Aug 13 |
257.85001 -0.40 |
260.00 | 255.80 | 260.00 | 7,329 |
| 22 Aug 13 |
258.25000 +2.65 |
259.80 | 255.60 | 255.60 | 11,585 |
| 21 Aug 13 |
255.60001 -0.40 |
258.00 | 254.35 | 256.05 | 7,753 |
| 20 Aug 13 |
256.00000 -2.50 |
257.45 | 254.30 | 257.45 | 9,608 |
| 19 Aug 13 |
258.50000 +2.55 |
260.05 | 255.05 | 256.15 | 10,697 |
| 16 Aug 13 |
255.95000 -4.85 |
261.50 | 255.95 | 260.40 | 24,324 |
| 15 Aug 13 |
260.79999 -1.35 |
263.00 | 258.50 | 262.40 | 13,501 |
| 14 Aug 13 |
262.14999 +1.05 |
263.20 | 260.50 | 261.10 | 11,398 |
| 13 Aug 13 |
261.10001 -0.85 |
263.20 | 259.85 | 262.35 | 8,568 |
| 12 Aug 13 |
261.95001 +0.30 |
263.15 | 259.70 | 261.25 | 5,868 |
| 09 Aug 13 |
261.64999 +0.60 |
263.75 | 259.85 | 260.95 | 8,323 |
| 08 Aug 13 |
261.04999 +1.70 |
261.10 | 257.85 | 258.50 | 9,202 |
| 07 Aug 13 |
259.35001 -3.30 |
262.65 | 258.55 | 262.65 | 14,118 |
| 06 Aug 13 |
262.64999 +0.20 |
264.80 | 261.75 | 261.90 | 12,998 |
| 05 Aug 13 |
262.45001 +0.50 |
264.30 | 261.00 | 262.50 | 11,686 |
| 02 Aug 13 |
261.95001 +3.45 |
262.80 | 258.00 | 258.00 | 10,532 |
| 01 Aug 13 |
258.50000 +3.10 |
260.15 | 255.90 | 256.10 | 13,031 |
| 31 Jul 13 |
255.39999 -2.75 |
259.00 | 254.75 | 258.35 | 12,550 |
| 30 Jul 13 |
258.14999 +4.25 |
258.40 | 253.85 | 253.85 | 13,588 |
| 29 Jul 13 |
253.89999 -0.35 |
256.95 | 253.50 | 254.60 | 9,310 |
| 26 Jul 13 |
254.25000 +0.05 |
256.50 | 253.40 | 255.00 | 12,974 |
| 25 Jul 13 |
254.20000 -4.20 |
259.15 | 253.25 | 259.15 | 16,086 |
| 24 Jul 13 |
258.39999 -0.80 |
261.00 | 257.50 | 260.10 | 16,436 |
| 23 Jul 13 |
259.20001 -3.15 |
262.65 | 257.90 | 262.65 | 16,748 |
| 22 Jul 13 |
262.35001 +2.30 |
265.00 | 258.00 | 258.00 | 17,858 |
| 19 Jul 13 |
260.04999 -2.40 |
264.85 | 258.90 | 261.00 | 26,981 |
| 18 Jul 13 |
262.45001 +11.25 |
264.15 | 254.50 | 254.50 | 28,098 |
| 17 Jul 13 |
251.20000 +0.45 |
253.10 | 249.20 | 250.80 | 11,087 |
| 16 Jul 13 |
250.75000 -2.10 |
253.50 | 250.75 | 252.55 | 9,094 |
| 15 Jul 13 |
252.85001 -0.65 |
255.60 | 252.85 | 253.85 | 15,010 |
| 12 Jul 13 |
253.50000 -0.50 |
254.30 | 252.65 | 253.55 | 12,898 |
| 11 Jul 13 |
254.00000 -0.95 |
256.85 | 253.45 | 256.85 | 13,453 |
| 10 Jul 13 |
254.95000 +2.05 |
257.50 | 252.10 | 253.50 | 19,001 |
| 09 Jul 13 |
252.89999 -1.10 |
257.00 | 252.60 | 256.70 | 14,669 |
| 08 Jul 13 |
254.00000 +5.20 |
256.00 | 250.75 | 250.75 | 15,592 |
| 05 Jul 13 |
248.80000 -1.55 |
253.45 | 248.80 | 250.30 | 16,244 |
| 04 Jul 13 |
250.35001 +2.65 |
252.15 | 247.95 | 248.00 | 11,200 |
| 03 Jul 13 |
247.70000 -1.50 |
249.30 | 245.20 | 248.50 | 12,590 |
| 02 Jul 13 |
249.20000 -1.50 |
252.00 | 248.50 | 252.00 | 25,110 |
| 01 Jul 13 |
250.70000 +2.70 |
250.70 | 246.85 | 248.75 | 17,545 |
| 28 Jun 13 |
248.00000 +0.30 |
253.20 | 244.80 | 253.05 | 33,697 |
| 27 Jun 13 |
247.70000 -0.95 |
250.45 | 246.95 | 247.55 | 11,056 |
| 26 Jun 13 |
248.64999 +5.25 |
248.65 | 243.90 | 245.35 | 22,385 |
| 25 Jun 13 |
243.39999 +6.80 |
244.40 | 236.60 | 238.00 | 20,568 |
| 24 Jun 13 |
236.60001 -3.50 |
239.95 | 235.50 | 238.90 | 20,756 |
| 21 Jun 13 |
240.10001 -9.15 |
250.00 | 240.10 | 248.05 | 56,527 |
| 20 Jun 13 |
249.25000 -4.90 |
253.50 | 248.10 | 252.00 | 46,978 |
| 19 Jun 13 |
254.14999 -2.15 |
257.70 | 253.00 | 255.00 | 18,149 |
| 18 Jun 13 |
256.29999 -0.75 |
257.45 | 254.85 | 256.50 | 9,138 |
| 17 Jun 13 |
257.04999 +0.20 |
258.75 | 256.10 | 256.10 | 13,417 |
| 14 Jun 13 |
256.85001 +0.20 |
258.95 | 255.35 | 255.50 | 8,127 |
| 13 Jun 13 |
256.64999 -3.85 |
259.80 | 255.00 | 259.80 | 13,857 |
| 12 Jun 13 |
260.50000 +2.05 |
264.00 | 257.65 | 260.45 | 15,448 |
| 11 Jun 13 |
258.45001 -2.95 |
262.70 | 258.30 | 260.20 | 23,480 |
| 10 Jun 13 |
261.39999 -0.35 |
263.80 | 259.30 | 263.80 | 13,359 |
| 07 Jun 13 |
261.75000 +0.65 |
263.75 | 259.00 | 260.00 | 12,481 |
| 06 Jun 13 |
261.10001 -1.50 |
266.00 | 260.15 | 262.00 | 15,716 |
| 05 Jun 13 |
262.60001 -3.95 |
267.40 | 262.60 | 267.00 | 15,849 |
| 04 Jun 13 |
266.54999 -1.45 |
269.65 | 266.25 | 268.15 | 15,808 |
| 03 Jun 13 |
268.00000 -7.20 |
273.90 | 266.55 | 273.90 | 23,535 |
| 31 May 13 |
275.20001 -1.65 |
277.10 | 271.75 | 276.10 | 18,778 |
| 30 May 13 |
276.85001 -1.10 |
277.00 | 274.85 | 276.60 | 15,017 |
| 29 May 13 |
277.95001 -3.80 |
281.50 | 276.70 | 279.35 | 14,628 |
| 28 May 13 |
281.75000 +5.25 |
283.20 | 277.55 | 278.20 | 20,594 |
| 27 May 13 |
276.50000 +1.50 |
279.00 | 275.85 | 278.85 | 15,185 |
| 24 May 13 |
275.00000 +0.60 |
278.05 | 273.25 | 274.30 | 12,322 |
| 23 May 13 |
274.39999 -5.70 |
276.00 | 271.50 | 275.00 | 19,639 |
| 22 May 13 |
280.10001 -1.10 |
281.85 | 276.75 | 279.20 | 22,865 |
| 21 May 13 |
281.20001 +3.50 |
282.30 | 277.10 | 277.60 | 35,414 |
| 20 May 13 |
277.70001 +1.10 |
278.00 | 275.10 | 276.10 | 12,457 |
| 17 May 13 |
276.60001 +3.15 |
277.00 | 273.00 | 273.60 | 19,957 |
| 16 May 13 |
273.45001 +1.85 |
274.95 | 269.65 | 271.00 | 30,235 |
| 15 May 13 |
271.60001 +2.55 |
272.85 | 267.00 | 269.40 | 22,783 |
| 14 May 13 |
269.04999 +1.95 |
269.50 | 266.50 | 268.60 | 21,535 |
| 13 May 13 |
267.10001 +0.25 |
268.55 | 264.00 | 266.50 | 15,156 |
| 10 May 13 |
266.85001 +2.90 |
267.70 | 263.40 | 263.40 | 11,932 |
| 09 May 13 |
263.95001 +0.00 |
264.70 | 263.25 | 263.30 | 6,103 |
| 08 May 13 |
263.95001 +3.60 |
267.50 | 262.50 | 263.00 | 17,968 |
| 07 May 13 |
260.35001 -1.75 |
262.50 | 259.00 | 262.00 | 12,629 |
| 06 May 13 |
262.10001 -1.95 |
264.95 | 260.50 | 264.05 | 12,334 |
| 03 May 13 |
264.04999 +3.25 |
264.30 | 260.10 | 261.45 | 20,845 |
| 02 May 13 |
260.79999 +4.70 |
261.30 | 255.40 | 255.95 | 22,869 |
| 30 Apr 13 |
256.10001 -0.45 |
257.20 | 253.25 | 256.55 | 13,718 |
| 29 Apr 13 |
256.54999 +2.70 |
256.85 | 253.90 | 254.50 | 12,020 |
| 26 Apr 13 |
253.85001 -4.60 |
258.00 | 250.85 | 258.00 | 20,464 |
| 25 Apr 13 |
258.45001 +3.10 |
259.30 | 254.90 | 255.90 | 17,445 |
| 24 Apr 13 |
255.35001 -0.65 |
257.05 | 254.80 | 255.10 | 20,426 |
| 23 Apr 13 |
256.00000 +4.45 |
258.00 | 250.60 | 250.60 | 35,157 |
| 22 Apr 13 |
251.55000 +2.70 |
252.50 | 248.50 | 249.80 | 27,728 |
| 19 Apr 13 |
248.85001 -0.90 |
252.90 | 247.80 | 249.00 | 24,255 |
| 18 Apr 13 |
249.75000 -2.15 |
252.60 | 248.45 | 252.00 | 28,033 |
| 17 Apr 13 |
251.89999 -3.05 |
257.65 | 251.35 | 257.65 | 18,344 |
| 16 Apr 13 |
254.95000 -6.65 |
260.65 | 254.00 | 260.65 | 25,483 |
| 15 Apr 13 |
261.60001 -2.90 |
264.45 | 260.75 | 262.80 | 16,148 |
| 12 Apr 13 |
264.50000 +0.00 |
265.50 | 263.15 | 265.05 | 14,599 |
| 11 Apr 13 |
264.50000 +3.65 |
266.75 | 260.95 | 260.95 | 23,460 |
| 10 Apr 13 |
260.85001 +1.05 |
261.05 | 257.40 | 260.15 | 26,867 |
| 09 Apr 13 |
259.79999 -3.30 |
264.80 | 258.30 | 264.70 | 20,343 |
| 08 Apr 13 |
263.10001 +2.50 |
265.30 | 260.10 | 260.10 | 15,313 |
| 05 Apr 13 |
260.60001 -8.85 |
270.85 | 258.85 | 270.00 | 42,733 |
| 04 Apr 13 |
269.45001 -3.40 |
273.00 | 267.20 | 273.00 | 26,264 |
| 03 Apr 13 |
272.85001 -4.40 |
278.45 | 272.35 | 277.50 | 30,969 |
| 02 Apr 13 |
277.25000 +6.40 |
277.70 | 270.10 | 270.10 | 31,002 |
| 28 Mar 13 |
270.85001 +5.35 |
271.90 | 265.00 | 266.25 | 31,858 |
| 27 Mar 13 |
265.50000 -1.75 |
268.10 | 264.75 | 267.50 | 17,301 |
| 26 Mar 13 |
267.25000 +1.55 |
267.50 | 265.50 | 266.30 | 20,033 |
| 25 Mar 13 |
265.70001 +3.15 |
266.55 | 263.20 | 265.00 | 23,968 |
| 22 Mar 13 |
262.54999 +2.45 |
264.25 | 259.55 | 261.35 | 31,174 |
| 21 Mar 13 |
260.10001 +3.10 |
260.90 | 257.80 | 258.50 | 57,019 |
| 20 Mar 13 |
257.00000 +0.50 |
258.35 | 256.50 | 256.60 | 20,751 |
| 19 Mar 13 |
256.50000 -0.05 |
257.85 | 256.10 | 257.70 | 30,301 |
| 18 Mar 13 |
256.54999 +0.25 |
257.65 | 255.20 | 255.20 | 18,708 |
| 15 Mar 13 |
256.29999 -1.30 |
258.15 | 255.50 | 257.50 | 24,684 |
| 14 Mar 13 |
257.60001 -2.95 |
261.90 | 257.40 | 261.90 | 18,097 |
| 13 Mar 13 |
260.54999 +2.75 |
261.30 | 257.40 | 257.40 | 18,412 |
| 12 Mar 13 |
257.79999 +1.70 |
258.50 | 255.10 | 255.20 | 45,688 |
| 11 Mar 13 |
256.10001 -3.85 |
260.10 | 255.60 | 260.10 | 27,102 |
| 08 Mar 13 |
259.95001 +0.20 |
260.70 | 259.00 | 259.35 | 15,521 |
| 07 Mar 13 |
259.75000 +0.80 |
260.65 | 258.50 | 259.10 | 17,845 |
| 06 Mar 13 |
258.95001 +1.70 |
259.80 | 256.10 | 256.50 | 16,817 |
| 05 Mar 13 |
257.25000 +1.80 |
257.90 | 256.10 | 256.55 | 14,509 |
| 04 Mar 13 |
255.45000 -2.40 |
258.30 | 255.10 | 257.90 | 22,644 |
| 01 Mar 13 |
257.85001 +2.65 |
259.05 | 255.15 | 255.25 | 20,741 |
| 28 Feb 13 |
255.20000 -1.50 |
257.00 | 254.40 | 256.70 | 17,922 |
| 27 Feb 13 |
256.70001 +1.65 |
256.90 | 254.80 | 255.00 | 16,834 |
| 26 Feb 13 |
255.05000 -0.40 |
256.40 | 251.95 | 251.95 | 31,291 |
| 25 Feb 13 |
255.45000 -0.80 |
256.30 | 254.30 | 256.00 | 11,952 |
| 22 Feb 13 |
256.25000 +0.25 |
256.95 | 254.35 | 255.50 | 21,998 |
| 21 Feb 13 |
256.00000 +1.00 |
256.00 | 252.60 | 254.70 | 38,439 |
| 20 Feb 13 |
255.00000 +1.60 |
256.05 | 252.55 | 252.70 | 23,163 |
| 19 Feb 13 |
253.39999 +1.30 |
254.45 | 252.05 | 252.10 | 14,977 |
| 18 Feb 13 |
252.10001 -0.25 |
252.95 | 251.30 | 252.25 | 15,639 |
| 15 Feb 13 |
252.35001 +0.10 |
253.75 | 251.50 | 251.50 | 24,955 |
| 14 Feb 13 |
252.25000 -0.90 |
253.80 | 251.15 | 253.80 | 57,894 |
| 13 Feb 13 |
253.14999 +4.55 |
253.50 | 248.20 | 249.40 | 60,954 |
| 12 Feb 13 |
248.60001 +3.60 |
249.75 | 243.35 | 249.75 | 54,667 |
| 11 Feb 13 |
245.00000 -1.35 |
246.30 | 244.50 | 246.00 | 17,624 |
| 08 Feb 13 |
246.35001 +2.20 |
246.35 | 244.65 | 245.00 | 24,056 |
| 07 Feb 13 |
244.14999 -1.40 |
245.70 | 243.00 | 245.00 | 31,151 |
| 06 Feb 13 |
245.55000 +0.55 |
245.75 | 242.75 | 245.20 | 39,100 |
| 05 Feb 13 |
245.00000 +1.00 |
245.00 | 242.40 | 243.00 | 27,247 |
| 04 Feb 13 |
244.00000 -1.60 |
245.75 | 242.30 | 245.75 | 34,164 |
| 01 Feb 13 |
245.60001 +6.15 |
245.60 | 238.75 | 240.05 | 32,318 |
| 31 Jan 13 |
239.45000 -1.25 |
240.85 | 237.50 | 240.85 | 29,827 |
| 30 Jan 13 |
240.70000 -0.10 |
241.60 | 239.00 | 241.35 | 19,199 |
| 29 Jan 13 |
240.80000 -1.10 |
242.20 | 238.95 | 241.35 | 19,439 |
| 28 Jan 13 |
241.89999 -1.90 |
244.50 | 241.15 | 244.00 | 17,424 |
| 25 Jan 13 |
243.80000 -0.10 |
244.40 | 241.00 | 244.00 | 24,855 |
| 24 Jan 13 |
243.89999 +1.75 |
245.15 | 240.20 | 241.00 | 26,640 |
| 23 Jan 13 |
242.14999 +0.65 |
243.60 | 240.55 | 242.00 | 28,128 |
| 22 Jan 13 |
241.50000 -1.30 |
244.80 | 240.10 | 243.90 | 43,383 |
| 21 Jan 13 |
242.80000 +0.15 |
243.20 | 236.60 | 243.00 | 53,679 |
| 18 Jan 13 |
242.64999 +6.45 |
244.60 | 236.55 | 237.80 | 54,282 |
| 17 Jan 13 |
236.20000 +2.65 |
237.80 | 233.60 | 234.65 | 31,395 |
| 16 Jan 13 |
233.55000 +1.60 |
234.50 | 231.00 | 232.00 | 30,455 |
| 15 Jan 13 |
231.95000 +2.35 |
232.50 | 229.05 | 230.50 | 31,814 |
| 14 Jan 13 |
229.60001 +0.60 |
232.00 | 227.00 | 229.90 | 31,167 |
| 11 Jan 13 |
229.00000 +1.45 |
232.00 | 228.00 | 228.00 | 26,169 |
| 10 Jan 13 |
227.55000 -4.25 |
233.05 | 226.20 | 233.05 | 38,295 |
| 09 Jan 13 |
231.80000 +0.55 |
232.65 | 229.45 | 231.95 | 33,513 |
| 08 Jan 13 |
231.25000 -0.70 |
232.85 | 230.25 | 232.00 | 22,050 |
| 07 Jan 13 |
231.95000 +1.00 |
232.50 | 229.00 | 232.50 | 65,288 |
| 04 Jan 13 |
230.95000 +2.80 |
231.05 | 224.15 | 228.00 | 44,563 |
| 03 Jan 13 |
228.14999 -0.15 |
229.90 | 226.00 | 229.00 | 23,190 |
| 02 Jan 13 |
228.30000 +2.00 |
230.00 | 227.45 | 228.00 | 16,407 |
| 31 Dec 12 |
226.30000 +2.50 |
227.45 | 224.10 | 225.50 | 7,183 |
| 28 Dec 12 |
223.80000 -5.00 |
230.00 | 222.90 | 229.75 | 34,684 |
| 27 Dec 12 |
228.80000 +2.10 |
229.00 | 224.80 | 226.70 | 23,967 |
| 24 Dec 12 |
226.70000 -4.10 |
228.10 | 225.70 | 227.05 | 4,709 |
| 21 Dec 12 |
230.80000 +5.05 |
232.00 | 224.50 | 225.10 | 39,415 |
| 20 Dec 12 |
225.75000 -2.45 |
228.05 | 225.30 | 227.00 | 14,121 |
| 19 Dec 12 |
228.20000 +1.35 |
229.05 | 225.50 | 227.80 | 19,447 |
| 18 Dec 12 |
226.85001 -3.85 |
231.45 | 225.30 | 230.85 | 27,417 |
| 17 Dec 12 |
230.70000 +0.60 |
231.25 | 228.10 | 230.50 | 17,991 |
| 14 Dec 12 |
230.10001 +1.45 |
232.80 | 228.10 | 228.10 | 13,158 |
| 13 Dec 12 |
228.64999 -2.25 |
231.95 | 226.15 | 230.00 | 21,145 |
| 12 Dec 12 |
230.89999 -3.70 |
234.90 | 227.00 | 234.90 | 20,744 |
| 11 Dec 12 |
234.60001 -0.90 |
237.30 | 234.20 | 235.40 | 29,522 |
| 10 Dec 12 |
235.50000 -0.50 |
237.25 | 233.75 | 235.05 | 35,938 |
| 07 Dec 12 |
236.00000 -1.05 |
237.55 | 234.45 | 237.10 | 23,106 |
| 06 Dec 12 |
237.05000 +0.70 |
238.00 | 236.00 | 236.65 | 18,563 |
| 05 Dec 12 |
236.35001 -0.40 |
237.60 | 235.10 | 236.85 | 28,149 |
| 04 Dec 12 |
236.75000 +0.05 |
237.90 | 235.35 | 236.95 | 16,586 |
| 03 Dec 12 |
236.70000 -0.90 |
238.50 | 235.75 | 236.50 | 30,357 |
| 30 Nov 12 |
237.60001 +2.35 |
238.50 | 235.40 | 235.95 | 25,544 |
| 29 Nov 12 |
235.25000 -1.10 |
236.65 | 234.30 | 236.10 | 24,030 |
| 28 Nov 12 |
236.35001 +3.30 |
236.70 | 232.00 | 232.00 | 17,530 |
| 27 Nov 12 |
233.05000 -0.95 |
235.65 | 232.75 | 235.50 | 31,976 |
| 26 Nov 12 |
234.00000 -2.45 |
236.95 | 233.05 | 236.75 | 38,021 |
| 23 Nov 12 |
236.45000 +2.15 |
236.45 | 232.70 | 234.00 | 27,497 |
| 22 Nov 12 |
234.30000 +2.30 |
234.30 | 231.50 | 232.60 | 18,397 |
| 21 Nov 12 |
232.00000 +0.10 |
232.50 | 228.55 | 231.90 | 30,405 |
| 20 Nov 12 |
231.89999 +2.60 |
231.90 | 227.00 | 228.10 | 31,471 |
| 19 Nov 12 |
229.30000 +6.85 |
229.30 | 222.40 | 223.95 | 28,751 |
| 16 Nov 12 |
222.45000 -0.80 |
225.20 | 222.45 | 223.90 | 14,651 |
| 15 Nov 12 |
223.25000 -1.05 |
224.10 | 222.00 | 223.60 | 30,526 |
| 14 Nov 12 |
224.30000 -1.50 |
226.40 | 223.45 | 226.40 | 24,211 |
| 13 Nov 12 |
225.80000 -1.65 |
226.95 | 224.90 | 226.85 | 39,208 |
| 12 Nov 12 |
227.45000 -0.85 |
229.75 | 226.15 | 229.75 | 34,983 |
| 09 Nov 12 |
228.30000 +4.70 |
228.30 | 222.15 | 225.45 | 39,331 |
| 08 Nov 12 |
223.60001 +4.30 |
229.15 | 221.55 | 222.00 | 63,512 |
| 07 Nov 12 |
219.30000 -3.45 |
223.25 | 217.80 | 223.25 | 40,182 |
| 06 Nov 12 |
222.75000 +0.05 |
224.00 | 221.60 | 222.40 | 28,882 |
| 05 Nov 12 |
222.70000 +3.70 |
224.10 | 218.25 | 219.00 | 35,681 |
| 02 Nov 12 |
219.00000 +5.20 |
219.50 | 214.60 | 214.95 | 32,227 |
| 01 Nov 12 |
213.80000 +3.20 |
214.75 | 210.75 | 210.95 | 18,599 |
| 31 Oct 12 |
210.60001 -1.10 |
212.45 | 210.10 | 210.10 | 13,799 |
| 30 Oct 12 |
211.70000 -0.40 |
212.95 | 210.10 | 212.40 | 13,138 |
| 29 Oct 12 |
212.10001 +0.45 |
212.60 | 210.15 | 212.00 | 12,968 |
| 26 Oct 12 |
211.64999 +2.10 |
212.80 | 209.00 | 209.00 | 23,575 |
| 25 Oct 12 |
209.55000 +0.20 |
210.80 | 207.70 | 210.00 | 31,263 |
| 24 Oct 12 |
209.35001 -1.10 |
211.65 | 208.50 | 211.65 | 27,386 |
| 23 Oct 12 |
210.45000 -1.70 |
212.50 | 209.75 | 212.15 | 38,166 |
| 22 Oct 12 |
212.14999 -2.70 |
214.50 | 210.15 | 214.45 | 30,709 |
| 19 Oct 12 |
214.85001 -1.30 |
216.50 | 214.30 | 215.60 | 17,990 |
| 18 Oct 12 |
216.14999 -0.90 |
217.85 | 215.00 | 216.65 | 19,353 |
| 17 Oct 12 |
217.05000 -1.75 |
219.10 | 215.55 | 218.80 | 40,176 |
| 16 Oct 12 |
218.80000 -1.60 |
220.90 | 213.65 | 220.15 | 44,416 |
| 15 Oct 12 |
220.39999 +3.40 |
220.60 | 216.50 | 217.85 | 28,523 |
| 12 Oct 12 |
217.00000 -0.25 |
218.50 | 215.40 | 217.10 | 40,986 |
| 11 Oct 12 |
217.25000 +3.70 |
219.60 | 214.05 | 214.10 | 35,709 |
| 10 Oct 12 |
213.55000 +0.15 |
214.55 | 212.00 | 213.55 | 20,371 |
| 09 Oct 12 |
213.39999 -1.15 |
215.40 | 213.05 | 215.40 | 28,320 |
| 08 Oct 12 |
214.55000 -4.05 |
218.50 | 213.20 | 218.50 | 32,180 |
| 05 Oct 12 |
218.60001 +6.60 |
218.80 | 212.40 | 213.20 | 47,787 |
| 04 Oct 12 |
212.00000 -1.00 |
214.35 | 210.10 | 214.35 | 26,127 |
| 03 Oct 12 |
213.00000 +0.10 |
214.40 | 212.05 | 212.90 | 23,954 |
| 02 Oct 12 |
212.89999 +1.45 |
213.05 | 208.50 | 211.15 | 45,970 |
| 01 Oct 12 |
211.45000 +2.45 |
212.75 | 209.50 | 209.60 | 45,350 |
| 28 Sep 12 |
209.00000 -0.30 |
212.50 | 209.00 | 210.95 | 33,383 |
| 27 Sep 12 |
209.30000 -3.50 |
214.05 | 209.00 | 213.30 | 36,586 |
| 26 Sep 12 |
212.80000 -1.55 |
214.95 | 212.10 | 214.00 | 34,957 |
| 25 Sep 12 |
214.35001 +0.95 |
216.60 | 211.60 | 213.00 | 49,137 |
| 24 Sep 12 |
213.39999 -1.55 |
215.75 | 210.50 | 214.90 | 61,444 |
| 21 Sep 12 |
214.95000 -2.10 |
218.60 | 214.95 | 218.00 | 52,038 |
| 20 Sep 12 |
217.05000 +1.00 |
220.00 | 216.20 | 220.00 | 25,692 |
| 19 Sep 12 |
216.05000 -0.60 |
218.75 | 215.20 | 217.90 | 35,721 |
| 18 Sep 12 |
216.64999 +1.20 |
217.95 | 214.20 | 216.00 | 43,727 |
| 17 Sep 12 |
215.45000 -3.95 |
220.00 | 214.00 | 220.00 | 31,388 |
| 14 Sep 12 |
219.39999 +5.20 |
221.00 | 216.55 | 217.00 | 40,520 |
| 13 Sep 12 |
214.20000 -3.25 |
219.00 | 212.50 | 218.00 | 38,750 |
| 12 Sep 12 |
217.45000 -4.55 |
221.75 | 217.45 | 221.05 | 39,525 |
| 11 Sep 12 |
222.00000 -2.20 |
226.10 | 218.05 | 225.00 | 59,301 |
| 10 Sep 12 |
224.20000 -2.50 |
227.55 | 223.50 | 227.20 | 21,692 |
| 07 Sep 12 |
226.70000 -0.70 |
228.25 | 224.75 | 227.85 | 31,703 |
| 06 Sep 12 |
227.39999 -1.55 |
230.15 | 225.20 | 230.00 | 31,132 |
| 05 Sep 12 |
228.95000 +1.05 |
230.95 | 228.10 | 229.00 | 12,734 |
| 04 Sep 12 |
227.89999 -2.30 |
232.00 | 227.90 | 229.15 | 16,682 |
| 03 Sep 12 |
230.20000 +1.25 |
232.85 | 228.50 | 230.85 | 30,274 |
| 31 Aug 12 |
228.95000 +5.20 |
232.90 | 225.20 | 229.55 | 56,592 |
| 30 Aug 12 |
223.75000 -0.30 |
226.30 | 222.50 | 224.55 | 47,558 |
| 29 Aug 12 |
224.05000 +0.10 |
225.55 | 223.00 | 225.00 | 29,635 |
| 28 Aug 12 |
223.95000 +3.30 |
226.90 | 220.50 | 220.50 | 30,287 |
| 27 Aug 12 |
220.64999 -0.65 |
221.50 | 219.50 | 221.25 | 11,181 |
| 24 Aug 12 |
221.30000 +0.00 |
222.75 | 218.50 | 221.00 | 31,867 |
| 23 Aug 12 |
221.30000 -2.90 |
226.70 | 221.30 | 224.00 | 20,528 |
| 22 Aug 12 |
224.20000 -1.20 |
225.60 | 223.20 | 225.00 | 20,541 |
| 21 Aug 12 |
225.39999 +3.40 |
226.25 | 221.00 | 223.60 | 34,615 |
| 20 Aug 12 |
222.00000 -2.55 |
225.15 | 221.00 | 225.00 | 29,613 |
| 17 Aug 12 |
224.55000 +1.55 |
225.60 | 222.75 | 224.70 | 24,254 |
| 16 Aug 12 |
223.00000 -1.45 |
225.70 | 222.10 | 225.70 | 15,698 |
| 15 Aug 12 |
224.45000 -0.60 |
227.40 | 221.20 | 225.00 | 27,449 |
| 14 Aug 12 |
225.05000 +0.70 |
228.00 | 223.15 | 225.00 | 23,550 |
| 13 Aug 12 |
224.35001 +1.95 |
226.65 | 223.20 | 223.20 | 28,210 |
| 10 Aug 12 |
222.39999 -9.95 |
235.10 | 222.40 | 231.70 | 60,684 |
| 09 Aug 12 |
232.35001 +1.60 |
234.50 | 230.60 | 230.60 | 27,356 |
| 08 Aug 12 |
230.75000 +5.35 |
232.50 | 225.10 | 225.40 | 58,006 |
| 07 Aug 12 |
225.39999 +8.65 |
227.15 | 216.90 | 217.00 | 48,220 |
| 06 Aug 12 |
216.75000 -7.20 |
223.60 | 216.75 | 223.60 | 38,073 |
| 03 Aug 12 |
223.95000 +8.55 |
224.45 | 212.50 | 216.00 | 66,921 |
| 02 Aug 12 |
215.39999 -4.40 |
220.00 | 214.05 | 219.10 | 26,837 |
| 01 Aug 12 |
219.80000 -1.85 |
222.00 | 219.80 | 221.75 | 9,133 |
| 31 Jul 12 |
221.64999 -2.10 |
223.60 | 220.30 | 223.20 | 24,928 |
| 30 Jul 12 |
223.75000 -0.30 |
224.85 | 222.05 | 224.30 | 27,758 |
| 27 Jul 12 |
224.05000 +2.25 |
224.80 | 221.85 | 222.50 | 21,890 |
| 26 Jul 12 |
221.80000 +0.65 |
223.90 | 219.00 | 221.90 | 29,123 |
| 25 Jul 12 |
221.14999 -1.40 |
222.70 | 219.60 | 222.20 | 37,963 |
| 24 Jul 12 |
222.55000 +0.40 |
223.65 | 221.00 | 222.20 | 30,249 |
| 23 Jul 12 |
222.14999 -7.10 |
228.00 | 221.00 | 228.00 | 52,247 |
| 20 Jul 12 |
229.25000 -7.95 |
238.00 | 229.25 | 237.60 | 58,025 |
| 19 Jul 12 |
237.20000 +7.20 |
238.05 | 231.65 | 231.90 | 80,741 |
| 18 Jul 12 |
230.00000 -0.20 |
235.00 | 228.55 | 230.55 | 42,738 |
| 17 Jul 12 |
230.20000 +4.55 |
233.00 | 225.00 | 225.00 | 45,913 |
| 16 Jul 12 |
225.64999 -4.75 |
229.85 | 223.00 | 229.80 | 42,335 |
| 13 Jul 12 |
230.39999 +1.15 |
230.40 | 225.75 | 229.75 | 58,208 |
| 12 Jul 12 |
229.25000 -2.90 |
232.60 | 228.50 | 231.50 | 30,004 |
| 11 Jul 12 |
232.14999 -4.80 |
235.25 | 230.15 | 235.00 | 36,807 |
| 10 Jul 12 |
236.95000 +1.50 |
239.90 | 236.00 | 236.80 | 25,557 |
| 09 Jul 12 |
235.45000 -0.90 |
238.00 | 233.80 | 237.25 | 30,562 |
| 06 Jul 12 |
236.35001 -3.05 |
241.00 | 236.35 | 239.80 | 39,495 |
| 05 Jul 12 |
239.39999 +0.30 |
240.85 | 238.00 | 239.25 | 35,096 |
| 04 Jul 12 |
239.10001 -2.35 |
244.00 | 239.00 | 242.00 | 31,009 |
| 03 Jul 12 |
241.45000 +1.45 |
242.75 | 233.20 | 239.70 | 76,368 |
| 02 Jul 12 |
240.00000 -2.25 |
244.25 | 238.10 | 243.55 | 51,676 |
| 29 Jun 12 |
242.25000 -1.75 |
247.45 | 241.40 | 247.45 | 45,596 |
| 28 Jun 12 |
244.00000 -6.55 |
250.00 | 242.35 | 250.00 | 23,782 |
| 27 Jun 12 |
250.55000 +1.65 |
252.00 | 247.80 | 249.35 | 36,017 |
| 26 Jun 12 |
248.89999 +1.25 |
249.45 | 245.30 | 249.40 | 17,898 |
| 25 Jun 12 |
247.64999 +1.95 |
249.30 | 244.60 | 245.40 | 31,953 |
| 22 Jun 12 |
245.70000 -4.30 |
251.45 | 245.20 | 250.00 | 39,229 |
| 21 Jun 12 |
250.00000 -4.65 |
254.15 | 249.75 | 254.00 | 39,678 |
| 20 Jun 12 |
254.64999 -2.50 |
258.25 | 252.60 | 257.40 | 24,852 |
| 19 Jun 12 |
257.14999 +3.30 |
257.15 | 254.00 | 256.50 | 18,049 |
| 18 Jun 12 |
253.85001 +2.45 |
257.35 | 252.05 | 253.70 | 30,062 |
| 15 Jun 12 |
251.39999 -2.30 |
257.05 | 251.40 | 254.20 | 74,954 |
| 14 Jun 12 |
253.70000 -6.65 |
258.60 | 252.05 | 258.60 | 32,508 |
| 13 Jun 12 |
260.35001 -1.80 |
265.55 | 257.65 | 262.20 | 17,615 |
| 12 Jun 12 |
262.14999 +0.45 |
264.75 | 260.05 | 263.05 | 26,160 |
| 11 Jun 12 |
261.70001 +3.05 |
267.55 | 260.65 | 264.70 | 32,729 |
| 08 Jun 12 |
258.64999 -4.55 |
263.15 | 256.35 | 262.65 | 35,639 |
| 07 Jun 12 |
263.20001 +6.15 |
266.30 | 257.00 | 259.20 | 34,716 |
| 06 Jun 12 |
257.04999 +5.25 |
257.95 | 252.35 | 253.95 | 32,378 |
| 05 Jun 12 |
251.80000 -1.40 |
257.70 | 251.80 | 253.70 | 21,993 |
| 04 Jun 12 |
253.20000 -5.90 |
256.75 | 251.00 | 256.60 | 167,818 |
| 01 Jun 12 |
259.10001 -2.50 |
265.10 | 255.00 | 264.00 | 214,194 |
| 31 May 12 |
261.60001 -7.40 |
268.10 | 260.30 | 265.90 | 39,570 |
| 30 May 12 |
269.00000 -3.40 |
274.55 | 267.25 | 274.55 | 31,377 |
| 29 May 12 |
272.39999 +6.20 |
274.50 | 265.90 | 266.00 | 38,150 |
| 28 May 12 |
266.20001 +6.20 |
269.55 | 259.00 | 259.00 | 22,550 |
| 25 May 12 |
260.00000 +1.50 |
260.00 | 255.00 | 257.75 | 78,006 |
| 24 May 12 |
258.50000 -2.80 |
262.80 | 256.00 | 262.00 | 31,958 |
| 23 May 12 |
261.29999 -2.00 |
262.65 | 257.10 | 262.50 | 56,701 |
| 22 May 12 |
263.29999 +1.40 |
264.85 | 259.25 | 264.85 | 27,117 |
| 21 May 12 |
261.89999 +1.90 |
264.00 | 261.00 | 261.20 | 16,505 |
| 18 May 12 |
260.00000 -3.35 |
262.40 | 257.65 | 260.50 | 36,103 |
| 17 May 12 |
263.35001 -3.85 |
266.20 | 261.60 | 266.20 | 20,249 |
| 16 May 12 |
267.20001 +3.20 |
268.70 | 262.25 | 263.00 | 38,275 |
| 15 May 12 |
264.00000 -0.90 |
267.15 | 262.10 | 265.50 | 34,596 |
| 14 May 12 |
264.89999 -4.65 |
267.00 | 260.00 | 266.60 | 29,627 |
| 11 May 12 |
269.54999 +2.55 |
270.00 | 265.50 | 266.60 | 22,696 |
| 10 May 12 |
267.00000 -1.80 |
270.00 | 265.10 | 270.00 | 31,851 |
| 09 May 12 |
268.79999 +3.10 |
269.75 | 265.45 | 266.10 | 21,569 |
| 08 May 12 |
265.70001 -3.85 |
270.00 | 265.25 | 268.15 | 24,110 |
| 07 May 12 |
269.54999 +1.65 |
270.75 | 265.60 | 265.70 | 18,895 |
| 04 May 12 |
267.89999 -4.90 |
273.00 | 265.60 | 271.25 | 44,956 |
| 03 May 12 |
272.79999 -4.15 |
279.80 | 268.50 | 276.40 | 67,985 |
| 02 May 12 |
276.95001 +9.70 |
279.85 | 268.60 | 271.00 | 83,002 |
| 30 Apr 12 |
267.25000 +0.70 |
269.45 | 265.95 | 266.75 | 28,775 |
| 27 Apr 12 |
266.54999 +1.30 |
270.00 | 263.95 | 265.90 | 51,925 |
| 26 Apr 12 |
265.25000 +7.45 |
266.70 | 256.50 | 257.70 | 33,412 |
| 25 Apr 12 |
257.79999 +6.10 |
258.50 | 251.90 | 252.55 | 42,234 |
| 24 Apr 12 |
251.70000 +0.45 |
257.35 | 250.00 | 252.50 | 42,590 |
| 23 Apr 12 |
251.25000 -1.40 |
253.55 | 248.50 | 251.85 | 42,207 |
| 20 Apr 12 |
252.64999 -3.35 |
256.70 | 251.70 | 256.60 | 42,674 |
| 19 Apr 12 |
256.00000 +2.20 |
260.00 | 254.00 | 254.95 | 73,983 |
| 18 Apr 12 |
253.80000 +3.55 |
254.70 | 249.15 | 250.70 | 54,757 |
| 17 Apr 12 |
250.25000 +0.00 |
252.00 | 249.10 | 250.85 | 42,631 |
| 16 Apr 12 |
250.25000 +2.55 |
253.70 | 247.70 | 247.70 | 42,153 |
| 13 Apr 12 |
247.70000 -2.35 |
252.95 | 247.05 | 252.95 | 40,429 |
| 12 Apr 12 |
250.05000 +4.85 |
250.80 | 245.65 | 246.00 | 60,388 |
| 11 Apr 12 |
245.20000 -0.20 |
248.20 | 243.85 | 246.90 | 38,090 |
| 10 Apr 12 |
245.39999 -6.35 |
253.00 | 244.50 | 251.65 | 67,434 |
| 05 Apr 12 |
251.75000 +2.75 |
252.50 | 248.30 | 248.50 | 26,237 |
| 04 Apr 12 |
249.00000 -6.90 |
254.75 | 247.80 | 253.55 | 36,624 |
| 03 Apr 12 |
255.89999 +1.20 |
256.75 | 251.20 | 255.10 | 93,726 |
| 02 Apr 12 |
254.70000 +2.05 |
255.00 | 251.10 | 254.00 | 43,490 |
| 30 Mar 12 |
252.64999 +3.55 |
253.65 | 249.00 | 250.00 | 40,614 |
| 29 Mar 12 |
249.10001 -0.45 |
252.95 | 248.45 | 250.00 | 62,169 |
| 28 Mar 12 |
249.55000 -2.45 |
253.05 | 249.20 | 252.80 | 30,060 |
| 27 Mar 12 |
252.00000 +2.35 |
256.50 | 249.65 | 250.00 | 72,732 |
| 26 Mar 12 |
249.64999 +2.05 |
250.75 | 247.00 | 247.10 | 52,027 |
| 23 Mar 12 |
247.60001 -2.20 |
254.20 | 247.00 | 251.00 | 80,013 |
| 22 Mar 12 |
249.80000 +5.55 |
253.80 | 248.00 | 253.50 | 93,892 |
| 21 Mar 12 |
244.25000 -4.20 |
251.90 | 243.50 | 248.90 | 64,997 |
| 20 Mar 12 |
248.45000 +0.95 |
250.75 | 246.00 | 247.50 | 68,685 |
| 19 Mar 12 |
247.50000 -2.50 |
251.70 | 247.30 | 250.90 | 75,061 |
| 16 Mar 12 |
250.00000 +0.60 |
253.40 | 247.70 | 249.00 | 435,496 |
| 15 Mar 12 |
249.39999 -8.50 |
255.00 | 247.20 | 254.00 | 158,632 |
| 14 Mar 12 |
257.89999 -5.60 |
262.20 | 257.75 | 261.00 | 62,575 |
| 13 Mar 12 |
263.50000 -5.30 |
271.00 | 260.50 | 269.30 | 55,279 |
| 12 Mar 12 |
268.79999 +4.20 |
271.60 | 262.40 | 263.95 | 30,385 |
| 09 Mar 12 |
264.60001 -5.55 |
268.75 | 258.60 | 268.75 | 102,762 |
| 08 Mar 12 |
270.14999 -7.85 |
274.65 | 266.50 | 272.00 | 76,685 |
| 07 Mar 12 |
278.00000 +4.35 |
283.60 | 271.55 | 274.10 | 23,595 |
| 06 Mar 12 |
273.64999 -8.55 |
278.75 | 272.00 | 277.00 | 32,623 |
| 05 Mar 12 |
282.20001 -2.80 |
284.40 | 278.65 | 282.25 | 17,173 |
| 02 Mar 12 |
285.00000 +1.45 |
286.25 | 281.10 | 285.30 | 20,500 |
| 01 Mar 12 |
283.54999 +3.50 |
284.85 | 277.00 | 280.55 | 255,329 |
| 29 Feb 12 |
280.04999 +3.30 |
280.85 | 274.30 | 275.70 | 253,085 |
| 28 Feb 12 |
276.75000 +1.45 |
278.70 | 272.40 | 275.85 | 24,076 |
| 27 Feb 12 |
275.29999 -5.70 |
283.00 | 273.70 | 282.00 | 20,646 |
| 24 Feb 12 |
281.00000 -0.95 |
283.45 | 279.50 | 282.20 | 20,517 |
| 23 Feb 12 |
281.95001 -0.55 |
284.50 | 278.90 | 280.05 | 17,535 |
| 22 Feb 12 |
282.50000 +1.05 |
284.95 | 279.80 | 282.90 | 18,097 |
| 21 Feb 12 |
281.45001 -1.75 |
282.45 | 276.00 | 278.00 | 18,532 |
| 20 Feb 12 |
283.20001 +1.50 |
286.95 | 281.80 | 282.95 | 13,995 |
| 17 Feb 12 |
281.70001 -5.60 |
290.90 | 281.15 | 289.05 | 34,241 |
| 16 Feb 12 |
287.29999 +9.30 |
288.25 | 274.00 | 276.20 | 46,392 |
| 15 Feb 12 |
278.00000 +4.30 |
278.00 | 274.00 | 274.30 | 23,287 |
| 14 Feb 12 |
273.70001 +2.00 |
276.20 | 268.95 | 270.00 | 30,542 |
| 13 Feb 12 |
271.70001 +4.55 |
272.35 | 265.55 | 268.40 | 28,183 |
| 10 Feb 12 |
267.14999 +5.95 |
268.00 | 260.00 | 261.00 | 41,579 |
| 09 Feb 12 |
261.20001 -2.60 |
267.75 | 260.00 | 263.80 | 40,183 |
| 08 Feb 12 |
263.79999 -4.95 |
270.00 | 263.20 | 270.00 | 27,084 |
| 07 Feb 12 |
268.75000 -8.10 |
276.45 | 265.20 | 273.50 | 25,394 |
| 06 Feb 12 |
276.85001 +2.15 |
277.80 | 271.85 | 274.70 | 25,947 |
| 03 Feb 12 |
274.70001 +5.50 |
274.90 | 267.50 | 268.15 | 27,009 |
| 02 Feb 12 |
269.20001 -1.75 |
271.40 | 268.00 | 269.50 | 20,715 |
| 01 Feb 12 |
270.95001 +5.25 |
271.80 | 263.55 | 268.90 | 34,882 |
| 31 Jan 12 |
265.70001 +5.05 |
268.05 | 258.05 | 258.05 | 31,368 |
| 30 Jan 12 |
260.64999 -7.00 |
268.30 | 258.20 | 267.70 | 41,195 |
| 27 Jan 12 |
267.64999 +7.00 |
269.00 | 260.60 | 261.90 | 58,273 |
| 26 Jan 12 |
260.64999 +5.55 |
264.00 | 256.00 | 259.00 | 33,988 |
| 25 Jan 12 |
255.10001 -1.75 |
259.50 | 255.10 | 259.00 | 33,509 |
| 24 Jan 12 |
256.85001 +3.25 |
259.20 | 250.00 | 251.80 | 29,396 |
| 23 Jan 12 |
253.60001 +1.70 |
256.60 | 250.65 | 251.80 | 21,419 |
| 20 Jan 12 |
251.89999 -3.05 |
258.95 | 251.15 | 257.95 | 42,380 |
| 19 Jan 12 |
254.95000 -4.00 |
259.80 | 252.80 | 259.80 | 29,987 |
| 18 Jan 12 |
258.95001 +6.40 |
259.00 | 249.20 | 253.00 | 36,170 |
| 17 Jan 12 |
252.55000 +3.95 |
255.00 | 249.00 | 251.55 | 37,617 |
| 16 Jan 12 |
248.60001 -3.35 |
251.90 | 248.50 | 249.60 | 28,545 |
| 13 Jan 12 |
251.95000 +9.65 |
253.00 | 243.50 | 244.60 | 66,716 |
| 12 Jan 12 |
242.30000 +2.45 |
244.00 | 239.50 | 240.00 | 24,235 |
| 11 Jan 12 |
239.85001 -5.30 |
247.15 | 238.00 | 247.15 | 28,911 |
| 10 Jan 12 |
245.14999 -0.20 |
250.00 | 244.05 | 247.00 | 38,382 |
| 09 Jan 12 |
245.35001 +7.75 |
247.00 | 236.45 | 236.80 | 44,287 |
| 06 Jan 12 |
237.60001 -2.40 |
238.95 | 236.10 | 238.80 | 28,609 |
| 05 Jan 12 |
240.00000 +1.65 |
241.00 | 238.45 | 239.00 | 24,152 |
| 04 Jan 12 |
238.35001 +3.00 |
239.90 | 235.20 | 235.20 | 38,634 |
| 03 Jan 12 |
235.35001 +4.05 |
235.90 | 230.65 | 232.75 | 42,837 |
| 02 Jan 12 |
231.30000 +0.95 |
232.00 | 228.15 | 230.35 | 13,281 |
| 30 Dec 11 |
230.35001 +2.40 |
231.50 | 226.35 | 228.00 | 9,414 |
| 29 Dec 11 |
227.95000 +1.00 |
228.70 | 226.00 | 227.10 | 10,638 |
| 28 Dec 11 |
226.95000 -2.60 |
231.55 | 226.95 | 229.95 | 23,257 |
| 27 Dec 11 |
229.55000 +3.05 |
230.05 | 226.40 | 227.35 | 14,466 |
| 23 Dec 11 |
226.50000 +1.95 |
229.75 | 224.00 | 225.95 | 30,943 |
| 22 Dec 11 |
224.55000 +1.40 |
227.00 | 223.20 | 223.20 | 40,433 |
| 21 Dec 11 |
223.14999 +8.05 |
224.75 | 213.70 | 215.95 | 74,154 |
| 20 Dec 11 |
215.10001 +1.45 |
220.00 | 212.00 | 213.65 | 61,040 |
| 19 Dec 11 |
213.64999 -2.60 |
215.00 | 210.00 | 215.00 | 56,786 |
| 16 Dec 11 |
216.25000 -2.05 |
225.95 | 215.50 | 218.10 | 75,873 |
| 15 Dec 11 |
218.30000 -4.90 |
224.50 | 218.20 | 222.00 | 58,652 |
| 14 Dec 11 |
223.20000 -7.45 |
231.90 | 221.10 | 229.05 | 55,378 |
| 13 Dec 11 |
230.64999 +1.10 |
233.85 | 228.85 | 230.00 | 32,973 |
| 12 Dec 11 |
229.55000 +0.20 |
230.40 | 227.95 | 229.00 | 30,790 |
| 09 Dec 11 |
229.35001 -4.80 |
233.55 | 228.95 | 231.30 | 33,497 |
| 08 Dec 11 |
234.14999 +2.35 |
236.00 | 230.85 | 233.10 | 35,698 |
| 07 Dec 11 |
231.80000 +0.50 |
234.00 | 228.00 | 231.25 | 50,494 |
| 06 Dec 11 |
231.30000 +8.30 |
234.05 | 220.00 | 222.00 | 62,230 |
| 05 Dec 11 |
223.00000 -6.90 |
233.35 | 221.15 | 231.10 | 51,515 |
| 02 Dec 11 |
229.89999 -3.50 |
236.85 | 229.55 | 233.55 | 32,466 |
| 01 Dec 11 |
233.39999 -2.60 |
237.00 | 232.05 | 235.95 | 34,478 |
| 30 Nov 11 |
236.00000 +6.00 |
236.50 | 227.00 | 229.75 | 76,161 |
| 29 Nov 11 |
230.00000 -1.60 |
234.00 | 228.05 | 231.60 | 20,039 |
| 28 Nov 11 |
231.60001 +7.10 |
232.35 | 225.00 | 226.00 | 43,664 |
| 25 Nov 11 |
224.50000 +2.55 |
225.80 | 218.25 | 220.10 | 31,284 |
| 24 Nov 11 |
221.95000 -1.85 |
224.80 | 219.00 | 222.70 | 48,953 |
| 23 Nov 11 |
223.80000 -2.75 |
227.10 | 220.85 | 225.00 | 89,868 |
| 22 Nov 11 |
226.55000 -2.50 |
230.15 | 226.20 | 229.05 | 39,259 |
| 21 Nov 11 |
229.05000 -2.75 |
233.00 | 228.35 | 231.00 | 33,678 |
| 18 Nov 11 |
231.80000 -3.80 |
236.55 | 228.35 | 235.00 | 46,174 |
| 17 Nov 11 |
235.60001 -7.90 |
243.95 | 234.10 | 243.90 | 60,715 |
| 16 Nov 11 |
243.50000 -4.70 |
250.00 | 242.80 | 248.00 | 26,940 |
| 15 Nov 11 |
248.20000 -3.15 |
253.75 | 247.25 | 250.00 | 34,915 |
| 14 Nov 11 |
251.35001 -1.55 |
256.40 | 251.05 | 254.65 | 17,101 |
| 11 Nov 11 |
252.89999 +0.90 |
254.65 | 250.85 | 251.00 | 14,125 |
| 10 Nov 11 |
252.00000 +1.60 |
253.00 | 245.25 | 246.05 | 27,835 |
| 09 Nov 11 |
250.39999 -5.05 |
258.40 | 249.60 | 255.00 | 30,779 |
| 08 Nov 11 |
255.45000 +4.20 |
255.85 | 250.45 | 250.80 | 32,385 |
| 07 Nov 11 |
251.25000 -0.95 |
254.80 | 250.05 | 252.00 | 60,023 |
| 04 Nov 11 |
252.20000 +7.55 |
252.65 | 245.35 | 248.00 | 46,172 |
| 03 Nov 11 |
244.64999 -3.35 |
248.90 | 241.95 | 243.05 | 44,007 |
| 02 Nov 11 |
248.00000 +12.15 |
248.50 | 235.30 | 235.30 | 48,440 |
| 01 Nov 11 |
235.85001 -10.00 |
242.80 | 234.30 | 242.00 | 32,552 |
| 31 Oct 11 |
245.85001 +0.25 |
249.00 | 243.50 | 245.00 | 30,154 |
| 28 Oct 11 |
245.60001 +1.60 |
251.60 | 243.95 | 245.00 | 63,988 |
| 27 Oct 11 |
244.00000 +3.75 |
246.55 | 242.00 | 242.95 | 43,190 |
| 26 Oct 11 |
240.25000 -1.15 |
242.50 | 238.00 | 241.45 | 29,097 |
| 25 Oct 11 |
241.39999 -0.15 |
243.00 | 239.05 | 241.95 | 34,385 |
| 24 Oct 11 |
241.55000 -2.55 |
245.05 | 241.10 | 245.00 | 40,640 |
| 21 Oct 11 |
244.10001 +7.10 |
244.30 | 236.90 | 237.50 | 35,029 |
| 20 Oct 11 |
237.00000 -3.60 |
239.00 | 234.15 | 239.00 | 43,433 |
| 19 Oct 11 |
240.60001 +0.40 |
247.00 | 238.00 | 240.55 | 64,864 |
| 18 Oct 11 |
240.20000 +0.60 |
243.85 | 233.65 | 236.05 | 49,309 |
| 17 Oct 11 |
239.60001 +1.60 |
241.85 | 237.65 | 238.50 | 43,577 |
| 14 Oct 11 |
238.00000 -4.05 |
242.75 | 236.00 | 242.05 | 35,722 |
| 13 Oct 11 |
242.05000 +4.95 |
244.05 | 233.10 | 235.00 | 57,617 |
| 12 Oct 11 |
237.10001 +6.40 |
238.40 | 228.10 | 229.05 | 77,979 |
| 11 Oct 11 |
230.70000 -3.60 |
235.95 | 229.10 | 235.95 | 36,371 |
| 10 Oct 11 |
234.30000 +8.25 |
234.75 | 227.00 | 229.00 | 53,456 |
| 07 Oct 11 |
226.05000 +1.60 |
230.15 | 223.40 | 224.95 | 43,844 |
| 06 Oct 11 |
224.45000 +4.45 |
224.70 | 218.10 | 221.05 | 59,090 |
| 05 Oct 11 |
220.00000 +3.45 |
224.45 | 216.00 | 218.05 | 85,809 |
| 04 Oct 11 |
216.55000 -6.85 |
222.60 | 212.45 | 220.30 | 110,595 |
| 03 Oct 11 |
223.39999 -2.45 |
223.40 | 216.00 | 222.95 | 107,396 |
| 30 Sep 11 |
225.85001 -6.75 |
232.45 | 221.80 | 232.45 | 91,803 |
| 29 Sep 11 |
232.60001 -15.35 |
248.10 | 230.55 | 246.00 | 115,156 |
| 28 Sep 11 |
247.95000 -0.65 |
250.95 | 246.30 | 248.55 | 69,753 |
| 27 Sep 11 |
248.60001 +1.60 |
251.50 | 248.15 | 250.95 | 55,151 |
| 26 Sep 11 |
247.00000 -1.30 |
251.45 | 244.45 | 247.00 | 60,483 |
| 23 Sep 11 |
248.30000 -3.70 |
253.30 | 247.40 | 252.45 | 151,164 |
| 22 Sep 11 |
252.00000 -6.90 |
254.35 | 249.00 | 254.35 | 90,598 |
| 21 Sep 11 |
258.89999 -2.75 |
262.50 | 258.00 | 261.50 | 40,413 |
| 20 Sep 11 |
261.64999 +4.95 |
264.90 | 254.15 | 254.15 | 48,652 |
| 19 Sep 11 |
256.70001 +1.15 |
257.00 | 250.00 | 252.65 | 57,054 |
| 16 Sep 11 |
255.55000 -12.75 |
265.00 | 243.70 | 264.95 | 244,101 |
| 14 Sep 11 |
268.29999 +6.50 |
268.90 | 259.00 | 259.00 | 59,984 |
| 13 Sep 11 |
261.79999 -0.15 |
263.70 | 255.60 | 263.10 | 45,416 |
| 12 Sep 11 |
261.95001 -3.00 |
262.85 | 253.10 | 257.50 | 54,486 |
| 09 Sep 11 |
264.95001 -2.40 |
268.95 | 263.25 | 267.20 | 35,281 |
| 08 Sep 11 |
267.35001 +0.40 |
269.45 | 264.05 | 267.00 | 27,861 |
| 07 Sep 11 |
266.95001 +10.20 |
266.95 | 259.95 | 260.00 | 57,875 |
| 06 Sep 11 |
256.75000 -3.80 |
263.90 | 253.95 | 258.45 | 81,703 |
| 05 Sep 11 |
260.54999 -10.15 |
268.80 | 257.70 | 265.55 | 53,266 |
| 02 Sep 11 |
270.70001 -1.30 |
271.80 | 265.05 | 270.00 | 50,173 |
| 01 Sep 11 |
272.00000 +6.00 |
272.50 | 263.85 | 266.00 | 68,343 |
| 31 Aug 11 |
266.00000 +1.05 |
269.55 | 260.10 | 266.90 | 112,437 |
| 30 Aug 11 |
264.95001 +6.40 |
265.50 | 259.05 | 259.05 | 79,584 |
| 29 Aug 11 |
258.54999 +1.80 |
264.00 | 255.55 | 259.10 | 32,099 |
| 26 Aug 11 |
256.75000 +4.20 |
257.35 | 250.40 | 253.50 | 34,206 |
| 25 Aug 11 |
252.55000 -1.70 |
257.30 | 250.25 | 255.00 | 42,898 |
| 24 Aug 11 |
254.25000 +4.70 |
257.45 | 250.20 | 252.95 | 45,328 |
| 23 Aug 11 |
249.55000 +1.95 |
252.00 | 246.75 | 248.95 | 61,086 |
| 22 Aug 11 |
247.60001 +0.80 |
250.00 | 242.00 | 243.50 | 75,713 |
| 19 Aug 11 |
246.80000 -2.90 |
253.45 | 241.50 | 248.20 | 356,944 |
| 18 Aug 11 |
249.70000 -13.25 |
262.95 | 249.20 | 262.95 | 92,286 |
| 17 Aug 11 |
262.95001 -3.00 |
267.00 | 261.05 | 265.50 | 65,276 |
| 16 Aug 11 |
265.95001 +11.30 |
267.85 | 254.05 | 257.90 | 86,311 |
| 15 Aug 11 |
254.64999 +6.00 |
259.40 | 249.55 | 249.55 | 49,104 |
| 12 Aug 11 |
248.64999 +14.65 |
256.25 | 232.00 | 234.95 | 99,482 |
| 11 Aug 11 |
234.00000 +5.45 |
235.95 | 224.20 | 232.50 | 85,839 |
| 10 Aug 11 |
228.55000 +2.60 |
238.00 | 227.00 | 231.00 | 101,382 |
| 09 Aug 11 |
225.95000 +11.40 |
228.20 | 210.50 | 213.95 | 147,013 |
| 08 Aug 11 |
214.55000 -8.80 |
228.00 | 211.00 | 220.00 | 171,049 |
| 05 Aug 11 |
223.35001 -7.80 |
231.70 | 215.00 | 221.00 | 151,575 |
| 04 Aug 11 |
231.14999 -4.20 |
239.95 | 228.00 | 237.05 | 114,502 |
| 03 Aug 11 |
235.35001 -8.25 |
242.00 | 232.55 | 241.70 | 102,256 |
| 02 Aug 11 |
243.60001 -1.40 |
245.75 | 240.60 | 245.40 | 71,302 |
| 01 Aug 11 |
245.00000 +4.20 |
247.95 | 240.30 | 240.40 | 83,843 |
| 29 Jul 11 |
240.80000 +2.70 |
241.25 | 234.05 | 237.00 | 57,640 |
| 28 Jul 11 |
238.10001 -0.25 |
239.10 | 233.10 | 237.00 | 58,619 |
| 27 Jul 11 |
238.35001 +4.05 |
240.55 | 233.65 | 236.00 | 91,116 |
| 26 Jul 11 |
234.30000 -5.70 |
242.30 | 231.00 | 241.25 | 77,224 |
| 25 Jul 11 |
240.00000 +5.65 |
241.85 | 234.40 | 234.75 | 85,317 |
| 22 Jul 11 |
234.35001 +1.35 |
237.40 | 232.80 | 234.00 | 73,937 |
| 21 Jul 11 |
233.00000 +4.55 |
234.00 | 228.80 | 230.00 | 75,551 |
| 20 Jul 11 |
228.45000 +6.75 |
234.85 | 224.00 | 224.00 | 133,431 |
| 19 Jul 11 |
221.70000 +0.95 |
223.50 | 218.35 | 222.15 | 55,461 |
| 18 Jul 11 |
220.75000 +0.60 |
223.10 | 217.00 | 219.50 | 62,361 |
| 15 Jul 11 |
220.14999 +1.00 |
221.85 | 217.40 | 219.00 | 51,754 |
| 14 Jul 11 |
219.14999 -2.90 |
223.25 | 219.15 | 221.25 | 32,185 |
| 13 Jul 11 |
222.05000 +8.20 |
224.95 | 213.20 | 213.95 | 103,404 |
| 12 Jul 11 |
213.85001 +1.15 |
215.25 | 206.45 | 210.45 | 68,639 |
| 11 Jul 11 |
212.70000 -4.30 |
217.75 | 210.80 | 216.35 | 79,053 |
| 08 Jul 11 |
217.00000 +5.00 |
218.00 | 213.10 | 213.70 | 124,555 |
| 07 Jul 11 |
212.00000 +4.85 |
213.40 | 207.45 | 207.50 | 101,314 |
| 06 Jul 11 |
207.14999 +1.55 |
207.40 | 205.05 | 206.00 | 69,359 |
| 05 Jul 11 |
205.60001 +0.65 |
206.50 | 204.45 | 204.95 | 53,958 |
| 04 Jul 11 |
204.95000 +1.25 |
205.55 | 202.80 | 204.35 | 76,301 |
| 01 Jul 11 |
203.70000 -0.20 |
205.00 | 199.50 | 204.75 | 108,716 |
| 30 Jun 11 |
203.89999 +3.90 |
206.00 | 199.00 | 200.20 | 162,499 |
| 29 Jun 11 |
200.00000 +2.85 |
200.20 | 197.45 | 197.95 | 82,503 |
| 28 Jun 11 |
197.14999 -0.80 |
201.90 | 195.35 | 198.00 | 128,222 |
| 27 Jun 11 |
197.95000 +3.50 |
197.95 | 194.90 | 194.90 | 55,349 |
| 24 Jun 11 |
194.45000 +0.10 |
197.75 | 194.20 | 194.80 | 94,392 |
| 23 Jun 11 |
194.35001 -0.75 |
198.00 | 193.50 | 194.65 | 69,943 |
| 22 Jun 11 |
195.10001 +3.00 |
196.00 | 191.20 | 191.20 | 66,231 |
| 21 Jun 11 |
192.10001 +4.45 |
192.10 | 187.55 | 187.55 | 63,555 |
| 20 Jun 11 |
187.64999 -1.35 |
189.00 | 186.85 | 187.95 | 109,306 |
| 17 Jun 11 |
189.00000 -1.55 |
190.95 | 186.85 | 188.80 | 72,057 |
| 16 Jun 11 |
190.55000 -0.45 |
191.95 | 187.00 | 190.00 | 71,705 |
| 15 Jun 11 |
191.00000 +0.25 |
193.00 | 189.40 | 190.10 | 97,236 |
| 14 Jun 11 |
190.75000 +3.20 |
192.00 | 188.05 | 188.35 | 78,840 |
| 13 Jun 11 |
187.55000 +4.85 |
188.20 | 182.00 | 182.00 | 74,199 |
| 10 Jun 11 |
182.70000 -9.25 |
186.85 | 180.55 | 184.00 | 242,866 |
| 09 Jun 11 |
191.95000 +4.15 |
196.35 | 189.00 | 189.00 | 213,564 |
| 08 Jun 11 |
187.80000 +0.15 |
188.85 | 185.60 | 187.50 | 81,082 |
| 07 Jun 11 |
187.64999 +2.90 |
190.60 | 184.75 | 184.75 | 102,989 |
| 06 Jun 11 |
184.75000 -0.25 |
189.30 | 183.50 | 185.75 | 91,552 |
| 03 Jun 11 |
185.00000 +3.60 |
185.75 | 180.05 | 180.35 | 132,795 |
| 02 Jun 11 |
181.39999 -0.45 |
182.80 | 179.75 | 180.20 | 28,877 |
| 01 Jun 11 |
181.85001 +2.95 |
182.40 | 178.70 | 179.60 | 108,539 |
| 31 May 11 |
178.89999 -0.10 |
180.55 | 178.40 | 179.00 | 115,213 |
| 30 May 11 |
179.00000 -0.30 |
180.50 | 177.00 | 178.40 | 88,689 |
| 27 May 11 |
179.30000 +2.80 |
179.50 | 176.10 | 177.00 | 85,639 |
| 26 May 11 |
176.50000 -0.95 |
177.75 | 174.90 | 177.75 | 62,229 |
| 25 May 11 |
177.45000 +1.60 |
177.80 | 170.20 | 175.30 | 115,890 |
| 24 May 11 |
175.85001 -0.50 |
177.50 | 175.05 | 176.00 | 34,278 |
| 23 May 11 |
176.35001 +0.80 |
176.95 | 173.70 | 175.00 | 62,201 |
| 20 May 11 |
175.55000 -0.10 |
178.00 | 173.30 | 176.25 | 79,598 |
| 19 May 11 |
175.64999 +0.55 |
177.50 | 172.95 | 176.90 | 60,060 |
| 18 May 11 |
175.10001 +2.20 |
176.80 | 172.80 | 173.40 | 51,779 |
| 17 May 11 |
172.89999 -4.10 |
177.10 | 172.70 | 176.90 | 76,156 |
| 16 May 11 |
177.00000 +5.10 |
177.00 | 170.25 | 170.25 | 114,957 |
| 13 May 11 |
171.89999 +3.20 |
172.00 | 169.35 | 169.50 | 116,999 |
| 12 May 11 |
168.70000 +1.65 |
168.70 | 163.90 | 166.45 | 107,001 |
| 11 May 11 |
167.05000 +5.35 |
174.60 | 162.85 | 163.50 | 309,991 |
| 10 May 11 |
161.70000 +2.65 |
162.80 | 158.80 | 159.00 | 84,789 |
| 09 May 11 |
159.05000 -0.20 |
160.65 | 158.50 | 159.05 | 49,078 |
| 06 May 11 |
159.25000 +0.25 |
160.45 | 157.80 | 159.00 | 61,240 |
| 05 May 11 |
159.00000 +0.00 |
159.65 | 158.25 | 159.50 | 82,425 |
| 04 May 11 |
159.00000 +0.15 |
160.65 | 157.50 | 158.75 | 80,105 |
| 03 May 11 |
158.85001 -0.80 |
159.70 | 157.20 | 159.70 | 43,809 |
| 02 May 11 |
159.64999 +1.45 |
159.85 | 158.05 | 158.20 | 36,418 |
| 29 Apr 11 |
158.20000 -0.35 |
160.00 | 157.85 | 158.65 | 44,713 |
| 28 Apr 11 |
158.55000 +2.35 |
159.45 | 156.60 | 157.00 | 71,388 |
| 27 Apr 11 |
156.20000 -1.05 |
157.85 | 156.00 | 157.00 | 29,592 |
| 26 Apr 11 |
157.25000 +2.85 |
158.00 | 153.95 | 154.30 | 47,385 |
| 21 Apr 11 |
154.39999 +0.40 |
155.50 | 153.75 | 155.00 | 21,752 |
| 20 Apr 11 |
154.00000 +1.95 |
154.95 | 152.90 | 153.65 | 34,353 |
| 19 Apr 11 |
152.05000 +3.40 |
154.35 | 149.35 | 150.00 | 44,096 |
| 18 Apr 11 |
148.64999 -1.85 |
151.75 | 148.55 | 150.20 | 25,423 |
| 15 Apr 11 |
150.50000 +0.70 |
151.30 | 149.35 | 150.65 | 24,654 |
| 14 Apr 11 |
149.80000 -0.95 |
151.35 | 148.50 | 150.05 | 47,938 |
| 13 Apr 11 |
150.75000 +1.20 |
151.65 | 149.55 | 150.00 | 39,633 |
| 12 Apr 11 |
149.55000 -1.60 |
151.00 | 149.55 | 150.30 | 38,738 |
| 11 Apr 11 |
151.14999 -0.50 |
152.00 | 150.10 | 151.85 | 36,423 |
| 08 Apr 11 |
151.64999 -1.05 |
154.70 | 151.05 | 153.15 | 43,865 |
| 07 Apr 11 |
152.70000 -1.65 |
155.15 | 152.25 | 154.35 | 48,578 |
| 06 Apr 11 |
154.35001 +0.35 |
155.20 | 153.15 | 155.15 | 63,013 |
| 05 Apr 11 |
154.00000 -0.30 |
154.75 | 153.10 | 154.45 | 23,606 |
| 04 Apr 11 |
154.30000 -0.70 |
155.25 | 152.50 | 155.05 | 57,263 |
| 01 Apr 11 |
155.00000 +0.30 |
156.45 | 154.05 | 156.45 | 35,394 |
| 31 Mar 11 |
154.70000 -1.60 |
157.50 | 154.70 | 156.40 | 46,628 |
| 30 Mar 11 |
156.30000 +1.60 |
156.95 | 154.95 | 155.05 | 44,127 |
| 29 Mar 11 |
154.70000 -0.65 |
155.75 | 153.80 | 155.50 | 43,016 |
| 28 Mar 11 |
155.35001 +0.90 |
155.35 | 153.25 | 154.85 | 41,843 |
| 25 Mar 11 |
154.45000 +0.65 |
155.65 | 152.35 | 153.80 | 50,426 |
| 24 Mar 11 |
153.80000 +1.90 |
153.95 | 151.10 | 151.85 | 46,649 |
| 23 Mar 11 |
151.89999 -0.05 |
152.90 | 150.40 | 151.40 | 44,817 |
| 22 Mar 11 |
151.95000 -1.25 |
155.00 | 151.05 | 153.25 | 67,828 |
| 21 Mar 11 |
153.20000 +6.35 |
153.30 | 148.00 | 148.55 | 94,898 |
| 18 Mar 11 |
146.85001 +0.70 |
149.50 | 145.95 | 147.75 | 144,109 |
| 17 Mar 11 |
146.14999 +2.10 |
148.60 | 144.80 | 145.30 | 114,975 |
| 16 Mar 11 |
144.05000 -1.65 |
147.40 | 143.65 | 146.00 | 121,828 |
| 15 Mar 11 |
145.70000 -2.55 |
148.00 | 142.05 | 145.95 | 203,111 |
| 14 Mar 11 |
148.25000 -4.80 |
152.25 | 148.00 | 151.70 | 125,111 |
| 11 Mar 11 |
153.05000 -1.95 |
155.35 | 152.75 | 154.00 | 40,289 |
| 10 Mar 11 |
155.00000 +1.40 |
157.60 | 153.00 | 153.00 | 84,776 |
| 09 Mar 11 |
153.60001 -1.30 |
159.90 | 153.10 | 154.95 | 115,979 |
| 08 Mar 11 |
154.89999 +1.00 |
155.40 | 152.75 | 154.95 | 64,763 |
| 07 Mar 11 |
153.89999 +1.90 |
156.70 | 150.95 | 151.50 | 88,892 |
| 04 Mar 11 |
152.00000 +0.65 |
156.00 | 151.55 | 154.90 | 72,859 |
| 03 Mar 11 |
151.35001 -1.60 |
154.20 | 150.00 | 153.25 | 91,270 |
| 02 Mar 11 |
152.95000 -2.10 |
155.50 | 151.10 | 152.20 | 82,095 |
| 01 Mar 11 |
155.05000 -2.70 |
161.40 | 153.95 | 157.00 | 277,060 |
| 28 Feb 11 |
157.75000 +6.75 |
157.75 | 149.30 | 150.20 | 1,084,035 |
| 25 Feb 11 |
151.00000 +3.30 |
153.00 | 147.00 | 148.00 | 143,726 |
| 24 Feb 11 |
147.70000 +2.65 |
149.50 | 143.30 | 144.00 | 155,448 |
| 23 Feb 11 |
145.05000 -0.45 |
146.80 | 144.10 | 145.00 | 94,201 |
| 22 Feb 11 |
145.50000 -1.45 |
147.25 | 145.00 | 146.80 | 93,639 |
| 21 Feb 11 |
146.95000 +0.65 |
147.50 | 145.30 | 146.05 | 54,922 |
| 18 Feb 11 |
146.30000 +0.65 |
146.70 | 145.00 | 146.45 | 56,783 |
| 17 Feb 11 |
145.64999 -2.65 |
149.25 | 145.20 | 149.25 | 90,550 |
| 16 Feb 11 |
148.30000 +1.65 |
149.95 | 146.70 | 148.45 | 72,923 |
| 15 Feb 11 |
146.64999 -2.90 |
149.55 | 145.65 | 149.55 | 87,673 |
| 14 Feb 11 |
149.55000 -1.50 |
152.00 | 149.55 | 152.00 | 48,324 |
| 11 Feb 11 |
151.05000 -2.95 |
154.45 | 148.10 | 154.45 | 93,226 |
| 10 Feb 11 |
154.00000 +3.85 |
154.25 | 150.50 | 151.25 | 113,795 |
| 09 Feb 11 |
150.14999 -2.15 |
153.35 | 150.05 | 152.80 | 45,532 |
| 08 Feb 11 |
152.30000 +3.00 |
152.70 | 148.50 | 150.00 | 75,501 |
| 07 Feb 11 |
149.30000 -0.70 |
150.35 | 147.30 | 150.35 | 59,122 |
| 04 Feb 11 |
150.00000 +0.70 |
150.80 | 148.65 | 149.50 | 60,848 |
| 03 Feb 11 |
149.30000 -0.90 |
154.00 | 146.75 | 154.00 | 90,243 |
| 02 Feb 11 |
150.20000 -0.55 |
153.05 | 149.50 | 151.65 | 47,675 |
| 01 Feb 11 |
150.75000 +3.35 |
151.85 | 147.20 | 148.90 | 67,918 |
| 31 Jan 11 |
147.39999 -1.05 |
150.95 | 146.80 | 148.90 | 74,782 |
| 28 Jan 11 |
148.45000 -0.50 |
149.95 | 148.00 | 149.95 | 35,471 |
| 27 Jan 11 |
148.95000 +0.40 |
151.40 | 147.55 | 149.00 | 61,111 |
| 26 Jan 11 |
148.55000 +1.30 |
149.20 | 147.50 | 147.50 | 43,499 |
| 25 Jan 11 |
147.25000 +2.80 |
147.55 | 142.55 | 145.90 | 93,897 |
| 24 Jan 11 |
144.45000 -4.55 |
149.10 | 144.00 | 148.65 | 104,925 |
| 21 Jan 11 |
149.00000 +0.70 |
150.60 | 148.30 | 148.95 | 60,018 |
| 20 Jan 11 |
148.30000 -4.80 |
153.90 | 148.00 | 153.05 | 95,790 |
| 19 Jan 11 |
153.10001 -3.70 |
157.20 | 153.00 | 157.00 | 60,123 |
| 18 Jan 11 |
156.80000 +1.75 |
157.30 | 154.80 | 155.50 | 50,394 |
| 17 Jan 11 |
155.05000 -0.10 |
156.90 | 154.10 | 156.60 | 40,316 |
| 14 Jan 11 |
155.14999 -3.35 |
158.70 | 154.50 | 158.00 | 78,529 |
| 13 Jan 11 |
158.50000 -0.45 |
160.35 | 158.00 | 159.20 | 36,932 |
| 12 Jan 11 |
158.95000 -1.05 |
160.15 | 158.20 | 159.60 | 50,188 |
| 11 Jan 11 |
160.00000 +0.50 |
161.95 | 158.55 | 159.80 | 69,096 |
| 10 Jan 11 |
159.50000 -1.10 |
160.00 | 157.00 | 160.00 | 57,169 |
| 07 Jan 11 |
160.60001 +5.55 |
163.05 | 156.25 | 156.75 | 116,823 |
| 06 Jan 11 |
155.05000 -3.00 |
157.95 | 152.25 | 157.85 | 160,141 |
| 05 Jan 11 |
158.05000 -0.60 |
158.40 | 155.40 | 158.35 | 77,339 |
| 04 Jan 11 |
158.64999 +1.35 |
161.00 | 156.40 | 159.15 | 90,522 |
| 03 Jan 11 |
157.30000 +0.55 |
158.75 | 156.40 | 156.55 | 40,743 |
| 31 Dec 10 |
156.75000 -0.80 |
159.00 | 156.70 | 156.70 | 11,153 |
| 30 Dec 10 |
157.55000 +1.40 |
158.30 | 154.60 | 155.25 | 36,870 |
| 29 Dec 10 |
156.14999 -1.10 |
158.60 | 153.15 | 157.75 | 45,338 |
| 28 Dec 10 |
157.25000 -0.40 |
159.00 | 156.75 | 158.00 | 31,466 |
| 27 Dec 10 |
157.64999 -1.30 |
158.00 | 156.25 | 157.90 | 35,392 |
| 24 Dec 10 |
158.95000 -0.55 |
159.95 | 158.10 | 159.95 | 7,228 |
| 23 Dec 10 |
159.50000 -0.80 |
162.30 | 159.25 | 161.95 | 61,029 |
| 22 Dec 10 |
160.30000 +3.65 |
164.45 | 159.35 | 161.60 | 191,704 |
| 21 Dec 10 |
156.64999 +2.15 |
158.80 | 154.80 | 155.50 | 65,174 |
| 20 Dec 10 |
154.50000 -2.85 |
158.00 | 153.50 | 155.55 | 72,384 |
| 17 Dec 10 |
157.35001 +5.70 |
157.35 | 151.80 | 152.00 | 402,295 |
| 16 Dec 10 |
151.64999 +2.25 |
152.00 | 148.55 | 148.80 | 118,292 |
| 15 Dec 10 |
149.39999 -0.85 |
150.50 | 148.00 | 150.50 | 72,498 |
| 14 Dec 10 |
150.25000 +1.50 |
150.40 | 148.10 | 148.65 | 66,342 |
| 13 Dec 10 |
148.75000 -0.20 |
149.75 | 147.80 | 149.75 | 49,836 |
| 10 Dec 10 |
148.95000 +2.85 |
149.20 | 146.30 | 146.30 | 69,404 |
| 09 Dec 10 |
146.10001 -1.75 |
150.45 | 145.45 | 149.00 | 98,915 |
| 08 Dec 10 |
147.85001 +0.55 |
150.00 | 145.20 | 147.00 | 101,494 |
| 07 Dec 10 |
147.30000 -2.50 |
152.30 | 147.00 | 150.30 | 172,471 |
| 06 Dec 10 |
149.80000 -0.75 |
149.80 | 143.30 | 145.10 | 215,532 |
| 03 Dec 10 |
150.55000 -15.50 |
167.00 | 149.60 | 166.00 | 424,394 |
| 02 Dec 10 |
166.05000 +8.35 |
167.35 | 157.25 | 159.85 | 481,513 |
| 01 Dec 10 |
157.70000 +11.70 |
158.50 | 148.00 | 148.40 | 474,265 |
| 30 Nov 10 |
146.00000 +4.00 |
146.00 | 136.60 | 139.00 | 3,440,528 |
| 29 Nov 10 |
142.00000 -0.60 |
146.85 | 138.75 | 143.40 | 370,726 |
| 26 Nov 10 |
142.60001 +3.40 |
143.90 | 136.30 | 138.05 | 217,985 |
| 25 Nov 10 |
139.20000 -1.15 |
143.25 | 137.55 | 141.15 | 142,331 |
| 24 Nov 10 |
140.35001 -0.60 |
143.30 | 139.65 | 141.75 | 194,825 |
| 23 Nov 10 |
140.95000 -1.05 |
144.70 | 140.90 | 142.00 | 123,335 |
| 22 Nov 10 |
142.00000 -2.50 |
146.85 | 141.20 | 145.15 | 170,101 |
| 19 Nov 10 |
144.50000 -0.40 |
146.00 | 142.75 | 145.35 | 99,007 |
| 18 Nov 10 |
144.89999 -1.40 |
148.85 | 143.05 | 148.45 | 149,575 |
| 17 Nov 10 |
146.30000 +0.70 |
149.00 | 143.80 | 145.25 | 144,064 |
| 16 Nov 10 |
145.60001 -3.70 |
150.00 | 145.60 | 149.30 | 168,188 |
| 15 Nov 10 |
149.30000 -1.75 |
152.35 | 149.30 | 150.00 | 131,025 |
| 12 Nov 10 |
151.05000 -1.60 |
155.70 | 149.00 | 151.00 | 198,291 |
| 11 Nov 10 |
152.64999 -8.40 |
162.45 | 151.50 | 161.00 | 213,304 |
| 10 Nov 10 |
161.05000 -5.00 |
168.00 | 160.30 | 165.00 | 135,636 |
| 09 Nov 10 |
166.05000 +11.70 |
168.00 | 156.85 | 157.95 | 455,463 |
| 08 Nov 10 |
154.35001 -2.15 |
156.50 | 154.00 | 155.70 | 101,814 |
| 05 Nov 10 |
156.50000 -0.40 |
159.40 | 154.60 | 159.40 | 83,955 |
| 04 Nov 10 |
156.89999 -0.95 |
163.30 | 155.10 | 163.00 | 128,307 |
| 03 Nov 10 |
157.85001 +3.65 |
163.40 | 154.40 | 155.60 | 246,520 |
| 02 Nov 10 |
154.20000 +9.30 |
155.10 | 144.00 | 145.50 | 309,776 |
| 01 Nov 10 |
144.89999 -7.55 |
155.20 | 144.90 | 153.55 | 599,369 |
| 29 Oct 10 |
152.45000 -8.00 |
161.10 | 152.35 | 159.50 | 266,433 |
| 28 Oct 10 |
160.45000 -2.50 |
166.75 | 155.80 | 163.90 | 335,571 |
| 27 Oct 10 |
162.95000 -16.05 |
179.05 | 155.60 | 179.05 | 698,884 |
| 26 Oct 10 |
179.00000 -23.85 |
199.50 | 177.00 | 199.45 | 629,600 |
| 25 Oct 10 |
202.85001 +26.65 |
207.75 | 178.85 | 189.00 | 909,071 |
| 22 Oct 10 |
176.20000 +3.55 |
176.25 | 170.75 | 172.05 | 129,249 |
| 21 Oct 10 |
172.64999 +1.55 |
173.85 | 169.10 | 170.00 | 96,545 |
| 20 Oct 10 |
171.10001 -2.80 |
173.90 | 169.10 | 172.90 | 96,959 |
| 19 Oct 10 |
173.89999 -3.05 |
177.30 | 173.65 | 177.30 | 70,840 |
| 18 Oct 10 |
176.95000 -3.40 |
181.50 | 175.10 | 181.50 | 103,932 |
| 15 Oct 10 |
180.35001 +0.80 |
183.00 | 177.50 | 179.55 | 102,821 |
| 14 Oct 10 |
179.55000 +1.60 |
183.40 | 177.25 | 177.45 | 103,958 |
| 13 Oct 10 |
177.95000 +5.25 |
181.75 | 173.45 | 173.45 | 135,993 |
| 12 Oct 10 |
172.70000 +0.25 |
172.90 | 169.40 | 169.95 | 49,772 |
| 11 Oct 10 |
172.45000 +1.95 |
175.00 | 169.15 | 169.95 | 73,834 |
| 08 Oct 10 |
170.50000 -0.60 |
171.70 | 168.85 | 171.35 | 47,971 |
| 07 Oct 10 |
171.10001 +1.15 |
171.90 | 168.50 | 170.05 | 61,375 |
| 06 Oct 10 |
169.95000 +1.50 |
170.90 | 168.45 | 169.75 | 55,746 |
| 05 Oct 10 |
168.45000 -2.25 |
170.55 | 167.70 | 170.00 | 81,689 |
| 04 Oct 10 |
170.70000 +3.30 |
172.00 | 167.40 | 167.80 | 111,542 |
| 01 Oct 10 |
167.39999 -0.10 |
172.45 | 166.75 | 169.05 | 112,531 |
| 30 Sep 10 |
167.50000 +4.10 |
168.85 | 161.25 | 162.75 | 109,216 |
| 29 Sep 10 |
163.39999 -2.05 |
167.50 | 162.95 | 165.75 | 76,677 |
| 28 Sep 10 |
165.45000 +2.90 |
165.80 | 160.30 | 162.20 | 65,859 |
| 27 Sep 10 |
162.55000 -0.35 |
164.90 | 161.55 | 163.00 | 75,156 |
| 24 Sep 10 |
162.89999 +3.75 |
162.95 | 158.85 | 159.00 | 72,349 |
| 23 Sep 10 |
159.14999 -0.60 |
161.00 | 158.45 | 160.05 | 52,933 |
| 22 Sep 10 |
159.75000 -0.45 |
161.55 | 158.75 | 161.55 | 45,524 |
| 21 Sep 10 |
160.20000 +0.60 |
161.70 | 159.45 | 159.45 | 72,286 |
| 20 Sep 10 |
159.60001 +2.65 |
159.60 | 156.35 | 156.70 | 63,534 |
| 17 Sep 10 |
156.95000 +0.05 |
157.30 | 155.55 | 156.60 | 120,173 |
| 16 Sep 10 |
156.89999 -1.85 |
159.40 | 156.80 | 158.00 | 76,082 |
| 15 Sep 10 |
158.75000 +2.15 |
159.75 | 156.80 | 157.00 | 74,752 |
| 14 Sep 10 |
156.60001 -2.90 |
160.40 | 155.95 | 160.15 | 104,511 |
| 13 Sep 10 |
159.50000 +3.80 |
162.50 | 155.70 | 156.05 | 128,719 |
| 10 Sep 10 |
155.70000 +3.60 |
155.70 | 151.00 | 152.10 | 64,553 |
| 09 Sep 10 |
152.10001 +1.40 |
152.35 | 149.30 | 149.30 | 53,858 |
| 08 Sep 10 |
150.70000 +0.50 |
151.50 | 148.70 | 150.80 | 62,971 |
| 07 Sep 10 |
150.20000 +0.00 |
150.45 | 148.40 | 150.35 | 54,363 |
| 06 Sep 10 |
150.20000 +2.30 |
150.20 | 147.10 | 148.50 | 75,345 |
| 03 Sep 10 |
147.89999 +1.65 |
149.30 | 146.25 | 146.30 | 64,605 |
| 02 Sep 10 |
146.25000 +0.25 |
146.90 | 144.85 | 145.30 | 85,590 |
| 01 Sep 10 |
146.00000 +3.00 |
146.00 | 140.95 | 141.85 | 117,419 |
| 31 Aug 10 |
143.00000 -3.95 |
147.00 | 140.40 | 146.10 | 217,445 |
| 30 Aug 10 |
146.95000 -0.05 |
147.60 | 145.65 | 146.15 | 63,829 |
| 27 Aug 10 |
147.00000 -1.45 |
149.70 | 146.00 | 148.40 | 132,098 |
| 26 Aug 10 |
148.45000 +5.25 |
150.00 | 143.55 | 144.75 | 231,969 |
| 25 Aug 10 |
143.20000 +1.60 |
144.40 | 140.30 | 140.85 | 91,028 |
| 24 Aug 10 |
141.60001 +2.05 |
141.85 | 139.10 | 139.10 | 95,855 |
| 23 Aug 10 |
139.55000 +2.00 |
140.25 | 137.25 | 138.00 | 72,737 |
| 20 Aug 10 |
137.55000 -0.10 |
138.30 | 136.70 | 137.10 | 71,300 |
| 19 Aug 10 |
137.64999 -1.45 |
139.25 | 137.30 | 138.65 | 90,022 |
| 18 Aug 10 |
139.10001 +0.50 |
139.30 | 137.50 | 137.80 | 72,428 |
| 17 Aug 10 |
138.60001 +0.95 |
138.70 | 137.00 | 137.00 | 49,171 |
| 16 Aug 10 |
137.64999 +1.25 |
137.80 | 135.75 | 135.75 | 62,762 |
| 13 Aug 10 |
136.39999 +1.15 |
136.90 | 134.60 | 136.00 | 78,286 |
| 12 Aug 10 |
135.25000 -0.75 |
136.40 | 134.50 | 136.00 | 99,016 |
| 11 Aug 10 |
136.00000 -2.40 |
138.50 | 134.00 | 137.75 | 139,704 |
| 10 Aug 10 |
138.39999 +1.70 |
138.60 | 135.20 | 136.10 | 76,614 |
| 09 Aug 10 |
136.70000 +2.25 |
138.00 | 135.75 | 135.75 | 63,467 |
| 06 Aug 10 |
134.45000 -0.45 |
136.60 | 133.05 | 134.90 | 67,585 |
| 05 Aug 10 |
134.89999 -1.55 |
137.05 | 134.75 | 137.05 | 111,595 |
| 04 Aug 10 |
136.45000 -1.50 |
137.95 | 135.75 | 137.05 | 67,321 |
| 03 Aug 10 |
137.95000 +3.15 |
138.45 | 134.10 | 134.10 | 122,443 |
| 02 Aug 10 |
134.80000 +3.15 |
134.80 | 131.80 | 131.85 | 60,842 |
| 30 Jul 10 |
131.64999 +1.55 |
132.85 | 129.30 | 129.30 | 94,365 |
| 29 Jul 10 |
130.10001 +1.60 |
130.85 | 128.60 | 129.00 | 110,046 |
| 28 Jul 10 |
128.50000 -1.50 |
131.00 | 127.75 | 130.05 | 66,823 |
| 27 Jul 10 |
130.00000 -0.10 |
131.75 | 128.50 | 130.70 | 157,414 |
| 26 Jul 10 |
130.10001 +4.85 |
130.55 | 125.30 | 125.85 | 148,944 |
| 23 Jul 10 |
125.25000 +0.50 |
125.90 | 123.60 | 124.90 | 89,068 |
| 22 Jul 10 |
124.75000 +3.00 |
124.75 | 121.15 | 121.70 | 116,868 |
| 21 Jul 10 |
121.75000 +2.80 |
122.50 | 118.75 | 119.20 | 134,869 |
| 20 Jul 10 |
118.95000 +4.15 |
119.50 | 114.10 | 116.20 | 123,754 |
| 19 Jul 10 |
114.80000 +0.00 |
116.20 | 114.15 | 115.00 | 57,537 |
| 16 Jul 10 |
114.80000 -0.15 |
116.40 | 114.50 | 114.90 | 68,170 |
| 15 Jul 10 |
114.95000 -0.30 |
115.65 | 114.30 | 115.35 | 41,347 |
| 14 Jul 10 |
115.25000 +0.40 |
115.30 | 113.45 | 114.95 | 33,146 |
| 13 Jul 10 |
114.85000 +0.85 |
114.95 | 113.55 | 114.50 | 79,289 |
| 12 Jul 10 |
114.00000 +0.05 |
114.80 | 112.50 | 113.45 | 54,162 |
| 09 Jul 10 |
113.95000 +1.45 |
114.15 | 112.35 | 112.80 | 48,022 |
| 08 Jul 10 |
112.50000 +0.15 |
113.80 | 112.00 | 112.70 | 91,030 |
| 07 Jul 10 |
112.35000 +1.15 |
112.35 | 110.05 | 110.05 | 63,358 |
| 06 Jul 10 |
111.20000 +3.20 |
111.20 | 108.55 | 108.85 | 76,438 |
| 05 Jul 10 |
108.00000 +0.50 |
108.50 | 107.50 | 108.45 | 45,114 |
| 02 Jul 10 |
107.50000 +0.75 |
108.45 | 106.35 | 107.40 | 73,833 |
| 01 Jul 10 |
106.75000 -2.20 |
108.55 | 106.15 | 108.10 | 88,891 |
| 30 Jun 10 |
108.95000 +0.30 |
110.25 | 108.20 | 108.50 | 88,841 |
| 29 Jun 10 |
108.65000 -2.35 |
110.30 | 108.55 | 109.95 | 72,988 |
| 28 Jun 10 |
111.00000 +1.50 |
111.35 | 109.05 | 110.00 | 57,733 |
| 25 Jun 10 |
109.50000 +1.40 |
109.85 | 108.20 | 108.20 | 51,939 |
| 24 Jun 10 |
108.10000 -2.95 |
111.95 | 107.75 | 111.95 | 113,944 |
| 23 Jun 10 |
111.05000 -0.75 |
111.95 | 110.55 | 111.00 | 54,410 |
| 22 Jun 10 |
111.80000 -1.15 |
113.30 | 111.30 | 112.70 | 60,163 |
| 21 Jun 10 |
112.95000 +3.45 |
112.95 | 109.75 | 110.00 | 114,184 |
| 18 Jun 10 |
109.50000 -3.60 |
113.55 | 109.50 | 113.50 | 229,522 |
| 17 Jun 10 |
113.10000 +0.10 |
113.35 | 112.10 | 112.95 | 41,948 |
| 16 Jun 10 |
113.00000 +0.10 |
113.25 | 111.50 | 113.05 | 59,093 |
| 15 Jun 10 |
112.90000 -0.10 |
113.40 | 111.65 | 112.00 | 62,034 |
| 14 Jun 10 |
113.00000 +1.10 |
113.00 | 112.20 | 112.45 | 44,877 |
| 11 Jun 10 |
111.90000 -1.05 |
114.35 | 111.05 | 113.50 | 57,849 |
| 10 Jun 10 |
112.95000 +3.70 |
113.25 | 108.00 | 108.00 | 65,844 |
| 09 Jun 10 |
109.25000 +2.85 |
109.90 | 107.40 | 107.75 | 77,487 |
| 08 Jun 10 |
106.40000 -1.20 |
107.35 | 105.50 | 106.95 | 57,895 |
| 07 Jun 10 |
107.60000 -0.40 |
108.65 | 107.10 | 107.10 | 40,529 |
| 04 Jun 10 |
108.00000 -1.90 |
111.00 | 107.60 | 109.65 | 71,148 |
| 03 Jun 10 |
109.90000 +0.85 |
110.80 | 109.30 | 109.85 | 87,159 |
| 02 Jun 10 |
109.05000 +0.75 |
109.40 | 107.00 | 107.85 | 71,292 |
| 01 Jun 10 |
108.30000 +0.70 |
108.70 | 105.00 | 107.05 | 77,564 |
| 31 May 10 |
107.60000 +1.40 |
108.00 | 105.35 | 105.35 | 37,698 |
| 28 May 10 |
106.20000 -0.65 |
107.50 | 105.00 | 107.50 | 51,995 |
| 27 May 10 |
106.85000 +2.60 |
107.00 | 104.80 | 105.40 | 63,145 |
| 26 May 10 |
104.25000 +2.05 |
105.25 | 102.45 | 103.10 | 111,391 |
| 25 May 10 |
102.20000 +1.15 |
102.40 | 100.00 | 100.00 | 94,590 |
| 24 May 10 |
101.05000 -1.55 |
103.50 | 100.50 | 102.95 | 62,899 |
| 21 May 10 |
102.60000 +0.55 |
103.40 | 101.00 | 102.40 | 96,097 |
| 20 May 10 |
102.05000 -3.35 |
106.05 | 101.00 | 105.65 | 96,668 |
| 19 May 10 |
105.40000 -1.80 |
107.30 | 105.10 | 106.55 | 64,428 |
| 18 May 10 |
107.20000 +1.55 |
107.45 | 106.30 | 106.30 | 50,770 |
| 17 May 10 |
105.65000 +0.05 |
106.55 | 104.10 | 105.35 | 50,990 |
| 14 May 10 |
105.60000 -2.25 |
109.10 | 105.25 | 107.90 | 70,216 |
| 13 May 10 |
107.85000 -0.80 |
109.85 | 106.45 | 109.85 | 63,240 |
| 12 May 10 |
108.65000 +4.50 |
110.45 | 103.40 | 104.15 | 192,724 |
| 11 May 10 |
104.15000 +0.25 |
104.25 | 102.05 | 103.10 | 65,015 |
| 10 May 10 |
103.90000 +3.90 |
104.20 | 101.05 | 101.85 | 149,679 |
| 07 May 10 |
100.00000 +0.70 |
101.45 | 97.54 | 99.00 | 200,362 |
| 06 May 10 |
99.30000 +0.13 |
103.00 | 98.90 | 100.30 | 197,520 |
| 05 May 10 |
99.17000 -1.38 |
100.50 | 98.50 | 100.45 | 88,739 |
| 04 May 10 |
100.55000 -1.10 |
102.85 | 100.25 | 102.20 | 64,150 |
| 03 May 10 |
101.65000 +2.02 |
104.10 | 101.00 | 102.00 | 135,376 |
| 30 Apr 10 |
99.63000 +0.09 |
100.50 | 98.65 | 99.75 | 80,289 |
| 29 Apr 10 |
99.54000 +1.92 |
100.45 | 97.92 | 98.33 | 60,114 |
| 28 Apr 10 |
97.62000 -1.31 |
99.36 | 97.53 | 98.50 | 88,775 |
| 27 Apr 10 |
98.93000 -1.22 |
100.50 | 98.93 | 100.50 | 63,656 |
| 26 Apr 10 |
100.15000 -1.25 |
101.95 | 99.78 | 101.70 | 50,864 |
| 23 Apr 10 |
101.40000 +1.40 |
101.55 | 99.93 | 99.93 | 51,564 |
| 22 Apr 10 |
100.00000 +0.38 |
101.35 | 99.50 | 99.94 | 60,714 |
| 21 Apr 10 |
99.62000 -1.58 |
101.75 | 98.50 | 101.75 | 100,956 |
| 20 Apr 10 |
101.20000 +0.80 |
101.70 | 100.25 | 100.75 | 29,273 |
| 19 Apr 10 |
100.40000 +0.78 |
100.75 | 99.10 | 99.10 | 35,156 |
| 16 Apr 10 |
99.62000 -2.13 |
101.65 | 99.50 | 101.45 | 34,141 |
| 15 Apr 10 |
101.75000 +1.05 |
102.45 | 100.50 | 101.10 | 48,893 |
| 14 Apr 10 |
100.70000 +0.50 |
100.90 | 99.91 | 100.40 | 32,392 |
| 13 Apr 10 |
100.20000 +0.30 |
100.95 | 99.71 | 99.75 | 32,018 |
| 12 Apr 10 |
99.90000 +0.08 |
100.50 | 99.70 | 100.45 | 52,880 |
| 09 Apr 10 |
99.82000 +0.65 |
100.45 | 99.49 | 99.86 | 28,100 |
| 08 Apr 10 |
99.17000 -1.38 |
100.45 | 98.80 | 100.00 | 55,225 |
| 07 Apr 10 |
100.55000 -1.70 |
102.00 | 100.15 | 101.95 | 48,176 |
| 06 Apr 10 |
102.25000 +0.75 |
102.40 | 101.15 | 101.40 | 39,051 |
| 01 Apr 10 |
101.50000 -1.35 |
103.50 | 101.20 | 102.90 | 50,428 |
| 31 Mar 10 |
102.85000 +1.65 |
102.85 | 101.00 | 101.00 | 73,504 |
| 30 Mar 10 |
101.20000 -0.90 |
102.70 | 101.10 | 102.60 | 34,102 |
| 29 Mar 10 |
102.10000 -0.95 |
103.05 | 101.20 | 102.90 | 44,761 |
| 26 Mar 10 |
103.05000 -0.25 |
103.45 | 101.50 | 103.45 | 76,130 |
| 25 Mar 10 |
103.30000 -1.85 |
104.00 | 101.00 | 103.45 | 98,980 |
| 24 Mar 10 |
105.15000 +0.35 |
105.90 | 104.00 | 105.30 | 39,008 |
| 23 Mar 10 |
104.80000 -0.50 |
105.50 | 103.65 | 105.45 | 34,951 |
| 22 Mar 10 |
105.30000 -0.10 |
105.75 | 104.15 | 105.35 | 29,174 |
| 19 Mar 10 |
105.40000 +0.10 |
105.95 | 104.35 | 105.85 | 54,518 |
| 18 Mar 10 |
105.30000 +1.70 |
105.60 | 103.45 | 103.70 | 73,399 |
| 17 Mar 10 |
103.60000 -0.10 |
104.10 | 102.95 | 104.00 | 41,316 |
| 16 Mar 10 |
103.70000 +0.80 |
104.00 | 102.80 | 103.50 | 22,609 |
| 15 Mar 10 |
102.90000 -0.85 |
104.70 | 102.65 | 103.95 | 43,607 |
| 12 Mar 10 |
103.75000 +2.00 |
103.85 | 101.95 | 102.35 | 50,118 |
| 11 Mar 10 |
101.75000 -1.10 |
103.00 | 101.50 | 102.75 | 52,341 |
| 10 Mar 10 |
102.85000 +0.20 |
103.20 | 102.10 | 102.60 | 41,604 |
| 09 Mar 10 |
102.65000 -0.95 |
103.80 | 102.10 | 103.40 | 25,582 |
| 08 Mar 10 |
103.60000 -0.50 |
104.25 | 102.50 | 104.25 | 35,057 |
| 05 Mar 10 |
104.10000 +0.40 |
104.30 | 103.30 | 104.00 | 41,798 |
| 04 Mar 10 |
103.70000 +1.20 |
104.00 | 101.60 | 102.30 | 48,878 |
| 03 Mar 10 |
102.50000 +2.05 |
103.50 | 99.53 | 100.35 | 86,637 |
| 02 Mar 10 |
100.45000 +0.40 |
100.80 | 98.88 | 99.51 | 67,324 |
| 01 Mar 10 |
100.05000 +1.06 |
100.85 | 99.00 | 99.00 | 80,200 |
| 26 Feb 10 |
98.99000 +2.98 |
98.99 | 96.41 | 96.41 | 72,415 |
| 25 Feb 10 |
96.01000 -1.85 |
98.98 | 95.80 | 97.71 | 40,028 |
| 24 Feb 10 |
97.86000 +1.05 |
98.32 | 96.53 | 96.88 | 34,343 |
| 23 Feb 10 |
96.81000 -1.10 |
98.64 | 96.12 | 98.10 | 61,057 |
| 22 Feb 10 |
97.91000 -1.20 |
99.48 | 97.56 | 98.79 | 41,835 |
| 19 Feb 10 |
99.11000 +0.21 |
99.22 | 98.00 | 98.32 | 24,675 |
| 18 Feb 10 |
98.90000 +0.86 |
99.05 | 97.79 | 98.02 | 47,700 |
| 17 Feb 10 |
98.04000 +1.97 |
98.20 | 96.44 | 96.99 | 40,531 |
| 16 Feb 10 |
96.07000 +0.06 |
97.10 | 95.10 | 96.56 | 37,315 |
| 15 Feb 10 |
96.01000 -0.22 |
97.11 | 95.55 | 96.66 | 18,859 |
| 12 Feb 10 |
96.23000 -0.71 |
98.10 | 95.59 | 97.83 | 49,331 |
| 11 Feb 10 |
96.94000 +0.25 |
98.35 | 95.61 | 96.69 | 67,842 |
| 10 Feb 10 |
96.69000 -0.21 |
97.82 | 96.03 | 96.59 | 73,844 |
| 09 Feb 10 |
96.90000 +1.08 |
98.20 | 95.76 | 96.05 | 75,190 |
| 08 Feb 10 |
95.82000 +1.28 |
95.96 | 93.80 | 95.14 | 60,233 |
| 05 Feb 10 |
94.54000 -2.54 |
98.55 | 94.00 | 98.34 | 125,479 |
| 04 Feb 10 |
97.08000 -1.46 |
98.81 | 97.01 | 98.81 | 45,028 |
| 03 Feb 10 |
98.54000 -1.03 |
99.82 | 97.85 | 99.82 | 70,809 |
| 02 Feb 10 |
99.57000 -0.28 |
100.20 | 99.10 | 99.54 | 74,326 |
| 01 Feb 10 |
99.85000 +0.20 |
100.40 | 98.80 | 99.48 | 59,173 |
| 29 Jan 10 |
99.65000 +0.65 |
100.50 | 98.12 | 99.66 | 106,403 |
| 28 Jan 10 |
99.00000 +0.35 |
99.80 | 97.78 | 99.01 | 89,314 |
| 27 Jan 10 |
98.65000 +0.04 |
98.99 | 97.01 | 98.00 | 55,969 |
| 26 Jan 10 |
98.61000 +0.92 |
98.91 | 96.79 | 97.32 | 68,091 |
| 25 Jan 10 |
97.69000 +2.30 |
98.90 | 95.92 | 95.92 | 92,039 |
| 22 Jan 10 |
95.39000 +0.10 |
96.41 | 94.70 | 95.18 | 57,799 |
| 21 Jan 10 |
95.29000 -1.77 |
98.04 | 95.10 | 98.04 | 78,956 |
| 20 Jan 10 |
97.06000 +0.28 |
98.80 | 96.62 | 96.96 | 84,626 |
| 19 Jan 10 |
96.78000 +0.29 |
96.78 | 95.97 | 96.60 | 47,814 |
| 18 Jan 10 |
96.49000 +1.00 |
96.57 | 95.55 | 96.00 | 25,541 |
| 15 Jan 10 |
95.49000 -1.01 |
97.20 | 95.10 | 96.96 | 52,952 |
| 14 Jan 10 |
96.50000 +0.83 |
97.22 | 95.61 | 96.00 | 61,128 |
| 13 Jan 10 |
95.67000 +0.00 |
95.95 | 95.00 | 95.19 | 52,999 |
| 12 Jan 10 |
95.67000 -0.24 |
97.76 | 95.61 | 96.45 | 116,277 |
| 11 Jan 10 |
95.91000 +1.36 |
96.15 | 94.65 | 94.70 | 102,618 |
| 08 Jan 10 |
94.55000 +1.86 |
94.99 | 92.01 | 93.18 | 57,129 |
| 07 Jan 10 |
92.69000 -1.07 |
93.86 | 92.00 | 93.86 | 110,013 |
| 06 Jan 10 |
93.76000 -0.35 |
94.90 | 93.32 | 94.44 | 34,561 |
| 05 Jan 10 |
94.11000 +0.50 |
94.38 | 93.24 | 93.97 | 43,550 |
| 04 Jan 10 |
93.61000 +0.30 |
93.70 | 92.89 | 92.94 | 36,270 |
| 31 Dec 09 |
93.31000 +0.67 |
94.10 | 92.59 | 93.20 | 19,952 |
| 30 Dec 09 |
92.64000 -1.34 |
93.70 | 92.64 | 93.25 | 29,969 |
| 29 Dec 09 |
93.98000 +0.73 |
94.00 | 93.26 | 93.83 | 20,144 |
| 28 Dec 09 |
93.25000 +0.00 |
93.70 | 92.91 | 93.00 | 22,374 |