FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
HSBC Holdings PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
1,366.59998 -32.00 |
1,386.00 | 1,363.00 | 1,375.00 | 15,097,140 |
| 21 Oct 26 |
1,398.59998 +13.40 |
1,405.60 | 1,380.80 | 1,388.00 | 20,037,832 |
| 20 Oct 26 |
1,385.19995 -12.00 |
1,392.20 | 1,367.60 | 1,385.40 | 13,079,630 |
| 19 Oct 26 |
1,397.19995 -30.80 |
1,418.00 | 1,391.20 | 1,418.00 | 13,666,731 |
| 16 Oct 26 |
1,428.00000 +6.80 |
1,436.20 | 1,418.80 | 1,428.00 | 28,576,820 |
| 15 Oct 26 |
1,421.19995 -1.40 |
1,431.80 | 1,411.40 | 1,418.80 | 36,583,968 |
| 14 Oct 26 |
1,422.59998 -8.20 |
1,430.00 | 1,407.20 | 1,429.20 | 15,678,923 |
| 13 Oct 26 |
1,430.80005 +2.40 |
1,453.80 | 1,423.60 | 1,444.80 | 14,750,538 |
| 12 Oct 26 |
1,428.40002 +32.60 |
1,429.60 | 1,409.00 | 1,410.60 | 14,165,035 |
| 09 Oct 26 |
1,395.80005 +15.20 |
1,400.60 | 1,386.00 | 1,397.20 | 18,163,072 |
| 08 Oct 26 |
1,380.59998 -27.40 |
1,396.20 | 1,368.00 | 1,381.20 | 23,851,242 |
| 07 Oct 26 |
1,408.00000 -64.20 |
1,466.00 | 1,408.00 | 1,457.00 | 30,807,404 |
| 06 Oct 26 |
1,472.19995 +13.20 |
1,477.40 | 1,462.40 | 1,464.60 | 18,412,120 |
| 05 Oct 26 |
1,459.00000 +16.80 |
1,463.20 | 1,428.60 | 1,436.00 | 14,664,450 |
| 02 Oct 26 |
1,442.19995 +5.20 |
1,445.00 | 1,414.15 | 1,437.60 | 19,700,384 |
| 01 Oct 26 |
1,437.00000 -60.60 |
1,497.75 | 1,427.60 | 1,480.80 | 26,355,584 |
| 30 Sep 26 |
1,497.59998 -12.40 |
1,521.80 | 1,496.40 | 1,510.80 | 23,516,652 |
| 29 Sep 26 |
1,510.00000 -6.40 |
1,537.80 | 1,507.00 | 1,528.80 | 12,800,960 |
| 28 Sep 26 |
1,516.40002 +4.20 |
1,534.00 | 1,514.80 | 1,528.40 | 17,123,136 |
| 25 Sep 26 |
1,512.19995 +12.40 |
1,524.00 | 1,507.60 | 1,515.40 | 10,199,990 |
| 24 Sep 26 |
1,499.80005 -14.80 |
1,515.80 | 1,496.20 | 1,503.40 | 16,235,070 |
| 23 Sep 26 |
1,514.59998 +5.20 |
1,529.00 | 1,511.00 | 1,526.40 | 19,485,820 |
| 22 Sep 26 |
1,509.40002 -24.40 |
1,538.60 | 1,509.40 | 1,537.00 | 15,080,870 |
| 21 Sep 26 |
1,533.80005 +21.20 |
1,548.06 | 1,527.40 | 1,530.00 | 10,789,145 |
| 18 Sep 26 |
1,512.59998 -24.80 |
1,551.00 | 1,510.20 | 1,550.40 | 51,215,260 |
| 17 Sep 26 |
1,537.40002 +29.60 |
1,537.40 | 1,514.40 | 1,515.40 | 15,469,322 |
| 16 Sep 26 |
1,507.80005 +4.00 |
1,527.80 | 1,505.20 | 1,515.00 | 17,219,236 |
| 15 Sep 26 |
1,503.80005 -33.00 |
1,533.20 | 1,500.60 | 1,528.80 | 26,057,460 |
| 14 Sep 26 |
1,536.80005 -15.80 |
1,560.08 | 1,529.60 | 1,546.00 | 42,386,456 |
| 11 Sep 26 |
1,552.59998 +23.60 |
1,560.20 | 1,533.00 | 1,534.00 | 9,107,768 |
| 10 Sep 26 |
1,529.00000 -20.20 |
1,554.80 | 1,515.80 | 1,549.20 | 17,401,472 |
| 09 Sep 26 |
1,549.19995 -25.60 |
1,565.60 | 1,530.60 | 1,563.00 | 12,134,677 |
| 08 Sep 26 |
1,574.80005 -4.20 |
1,576.00 | 1,550.60 | 1,567.20 | 14,659,407 |
| 07 Sep 26 |
1,579.00000 -1.20 |
1,585.00 | 1,572.20 | 1,580.00 | 10,374,508 |
| 04 Sep 26 |
1,580.19995 +16.60 |
1,581.80 | 1,553.80 | 1,565.00 | 15,593,570 |
| 03 Sep 26 |
1,563.59998 +18.40 |
1,568.40 | 1,539.00 | 1,551.00 | 16,652,395 |
| 02 Sep 26 |
1,545.19995 +11.80 |
1,550.40 | 1,525.80 | 1,529.60 | 20,238,540 |
| 01 Sep 26 |
1,533.40002 +5.00 |
1,536.40 | 1,501.20 | 1,515.80 | 26,573,164 |
| 28 Aug 26 |
1,528.40002 +24.40 |
1,531.20 | 1,515.00 | 1,522.00 | 26,653,122 |
| 27 Aug 26 |
1,504.00000 -18.20 |
1,525.60 | 1,501.20 | 1,520.00 | 14,858,836 |
| 26 Aug 26 |
1,522.19995 +5.20 |
1,527.00 | 1,507.20 | 1,524.40 | 14,705,924 |
| 25 Aug 26 |
1,517.00000 -12.00 |
1,537.40 | 1,504.00 | 1,533.60 | 11,659,150 |
| 24 Aug 26 |
1,529.00000 +10.60 |
1,530.00 | 1,504.20 | 1,506.60 | 14,325,114 |
| 21 Aug 26 |
1,518.40002 +15.80 |
1,527.40 | 1,505.80 | 1,516.20 | 18,063,170 |
| 20 Aug 26 |
1,502.59998 +5.40 |
1,512.80 | 1,495.00 | 1,497.60 | 12,762,608 |
| 19 Aug 26 |
1,497.19995 -17.40 |
1,531.60 | 1,497.20 | 1,514.20 | 17,748,008 |
| 18 Aug 26 |
1,514.59998 -16.40 |
1,535.00 | 1,514.20 | 1,528.00 | 17,885,648 |
| 17 Aug 26 |
1,531.00000 +3.20 |
1,543.00 | 1,530.40 | 1,540.20 | 10,180,234 |
| 14 Aug 26 |
1,527.80005 +2.00 |
1,534.40 | 1,513.80 | 1,527.80 | 41,723,796 |
| 13 Aug 26 |
1,525.80005 -12.00 |
1,543.60 | 1,519.20 | 1,541.80 | 41,953,612 |
| 12 Aug 26 |
1,537.80005 +13.60 |
1,537.80 | 1,519.80 | 1,526.00 | 31,801,228 |
| 11 Aug 26 |
1,524.19995 -2.20 |
1,541.40 | 1,522.00 | 1,523.80 | 10,465,914 |
| 10 Aug 26 |
1,526.40002 -7.57 |
1,537.60 | 1,519.80 | 1,532.00 | 12,743,805 |
| 07 Aug 26 |
1,533.96997 +12.77 |
1,546.60 | 1,519.80 | 1,521.00 | 94,084,832 |
| 06 Aug 26 |
1,521.19995 +10.60 |
1,534.60 | 1,508.60 | 1,519.60 | 18,487,392 |
| 05 Aug 26 |
1,510.59998 -76.00 |
1,565.60 | 1,475.00 | 1,565.60 | 28,180,420 |
| 04 Aug 26 |
1,586.59998 -10.80 |
1,608.80 | 1,562.80 | 1,580.00 | 41,503,300 |
| 03 Aug 26 |
1,597.40002 +21.40 |
1,598.40 | 1,583.20 | 1,586.60 | 31,281,744 |
| 31 Jul 26 |
1,576.00000 -11.00 |
1,604.40 | 1,566.40 | 1,592.60 | 20,126,838 |
| 30 Jul 26 |
1,587.00000 +39.20 |
1,595.60 | 1,548.00 | 1,550.00 | 17,934,730 |
| 29 Jul 26 |
1,547.80005 -0.60 |
1,581.40 | 1,542.40 | 1,562.80 | 22,930,454 |
| 28 Jul 26 |
1,548.40002 -2.80 |
1,565.40 | 1,534.00 | 1,553.80 | 17,443,558 |
| 27 Jul 26 |
1,551.19995 -1.60 |
1,568.00 | 1,548.60 | 1,561.80 | 31,876,892 |
| 24 Jul 26 |
1,552.80005 +25.80 |
1,552.80 | 1,524.80 | 1,526.00 | 20,735,944 |
| 23 Jul 26 |
1,527.00000 -14.00 |
1,545.40 | 1,520.20 | 1,543.40 | 13,463,146 |
| 22 Jul 26 |
1,541.00000 +31.60 |
1,543.00 | 1,504.40 | 1,505.00 | 18,546,614 |
| 21 Jul 26 |
1,509.40002 +28.60 |
1,509.40 | 1,477.00 | 1,481.60 | 14,403,471 |
| 20 Jul 26 |
1,480.80005 -11.40 |
1,496.60 | 1,474.60 | 1,483.40 | 18,705,510 |
| 17 Jul 26 |
1,492.19995 -1.60 |
1,492.20 | 1,350.00 | 1,474.00 | 17,355,890 |
| 16 Jul 26 |
1,493.80005 +14.00 |
1,493.80 | 1,471.80 | 1,487.00 | 23,022,230 |
| 15 Jul 26 |
1,479.80005 -10.20 |
1,489.00 | 1,474.40 | 1,487.20 | 20,438,438 |
| 14 Jul 26 |
1,490.00000 +28.00 |
1,494.20 | 1,449.20 | 1,466.00 | 20,547,600 |
| 13 Jul 26 |
1,462.00000 -9.00 |
1,471.20 | 1,452.60 | 1,465.60 | 20,856,784 |
| 10 Jul 26 |
1,471.00000 +14.60 |
1,475.80 | 1,456.40 | 1,463.80 | 14,955,255 |
| 09 Jul 26 |
1,456.40002 +34.40 |
1,461.80 | 1,434.60 | 1,440.00 | 13,231,147 |
| 08 Jul 26 |
1,422.00000 -31.40 |
1,454.40 | 1,417.40 | 1,454.00 | 21,712,208 |
| 07 Jul 26 |
1,453.40002 -12.20 |
1,467.00 | 1,449.60 | 1,462.60 | 23,035,466 |
| 06 Jul 26 |
1,465.59998 +14.60 |
1,590.00 | 1,444.36 | 1,590.00 | 16,662,068 |
| 03 Jul 26 |
1,451.00000 +5.80 |
1,454.60 | 1,437.80 | 1,450.60 | 8,867,891 |
| 02 Jul 26 |
1,445.19995 +4.80 |
1,457.00 | 1,415.40 | 1,430.80 | 21,713,088 |
| 01 Jul 26 |
1,440.40002 +9.60 |
1,440.60 | 1,418.20 | 1,432.20 | 16,364,362 |
| 30 Jun 26 |
1,430.80005 +7.00 |
1,449.20 | 1,418.40 | 1,424.40 | 21,753,820 |
| 29 Jun 26 |
1,423.80005 +1.20 |
1,435.00 | 1,416.00 | 1,420.00 | 23,299,340 |
| 26 Jun 26 |
1,422.59998 -22.80 |
1,438.60 | 1,407.60 | 1,427.00 | 11,829,704 |
| 25 Jun 26 |
1,445.40002 +16.00 |
1,451.20 | 1,428.60 | 1,432.00 | 19,600,328 |
| 24 Jun 26 |
1,429.40002 -16.40 |
1,447.80 | 1,417.20 | 1,442.80 | 22,204,782 |
| 23 Jun 26 |
1,445.80005 -5.60 |
1,453.60 | 1,426.00 | 1,429.40 | 20,480,512 |
| 22 Jun 26 |
1,451.40002 +19.80 |
1,456.00 | 1,430.20 | 1,435.00 | 17,172,662 |
| 19 Jun 26 |
1,431.59998 -10.80 |
1,442.20 | 1,422.60 | 1,423.00 | 72,261,232 |
| 18 Jun 26 |
1,442.40002 +5.40 |
1,442.40 | 1,426.00 | 1,435.00 | 33,429,116 |
| 17 Jun 26 |
1,437.00000 +27.40 |
1,437.00 | 1,408.80 | 1,413.20 | 18,036,212 |
| 16 Jun 26 |
1,409.59998 +25.00 |
1,418.00 | 1,384.00 | 1,387.20 | 30,972,864 |
| 15 Jun 26 |
1,384.59998 +11.80 |
1,397.00 | 1,378.00 | 1,392.00 | 17,874,336 |
| 12 Jun 26 |
1,372.80005 +51.00 |
1,378.20 | 1,346.80 | 1,354.80 | 16,357,838 |
| 11 Jun 26 |
1,321.80005 +28.40 |
1,334.80 | 1,302.40 | 1,310.40 | 23,425,712 |
| 10 Jun 26 |
1,293.40002 -18.00 |
1,297.20 | 1,267.20 | 1,293.80 | 23,329,900 |
| 09 Jun 26 |
1,311.40002 -59.80 |
1,369.80 | 1,311.40 | 1,367.00 | 30,834,110 |
| 08 Jun 26 |
1,371.19995 +10.40 |
1,382.20 | 1,347.60 | 1,356.00 | 13,964,563 |
| 05 Jun 26 |
1,360.80005 -6.20 |
1,372.40 | 1,341.80 | 1,352.40 | 16,254,825 |
| 04 Jun 26 |
1,367.00000 -25.00 |
1,400.80 | 1,307.60 | 1,396.00 | 26,613,786 |
| 03 Jun 26 |
1,392.00000 -17.80 |
1,407.40 | 1,386.60 | 1,401.80 | 19,594,978 |
| 02 Jun 26 |
1,409.80005 +27.20 |
1,414.80 | 1,381.60 | 1,386.60 | 21,354,248 |
| 01 Jun 26 |
1,382.59998 -11.00 |
1,393.80 | 1,324.20 | 1,324.20 | 23,236,396 |
| 29 May 26 |
1,393.59998 +12.60 |
1,402.80 | 1,376.20 | 1,383.40 | 55,935,088 |
| 28 May 26 |
1,381.00000 -23.00 |
1,389.00 | 1,368.60 | 1,382.80 | 28,185,324 |
| 27 May 26 |
1,404.00000 +18.00 |
1,416.80 | 1,390.20 | 1,394.20 | 19,214,004 |
| 26 May 26 |
1,386.00000 +11.80 |
1,398.08 | 1,372.20 | 1,375.20 | 16,993,144 |
| 22 May 26 |
1,374.19995 +16.20 |
1,378.00 | 1,364.40 | 1,369.00 | 19,190,648 |
| 21 May 26 |
1,358.00000 -2.00 |
1,365.60 | 1,332.80 | 1,346.80 | 25,069,228 |
| 20 May 26 |
1,360.00000 +33.20 |
1,369.20 | 1,316.40 | 1,321.20 | 21,090,376 |
| 19 May 26 |
1,326.80005 -10.80 |
1,346.60 | 1,322.00 | 1,336.00 | 21,033,612 |
| 18 May 26 |
1,337.59998 +13.60 |
1,346.40 | 1,309.60 | 1,316.20 | 14,173,673 |
| 15 May 26 |
1,324.00000 -26.00 |
1,337.20 | 1,312.80 | 1,330.60 | 35,462,976 |
| 14 May 26 |
1,350.00000 +11.00 |
1,350.00 | 1,325.80 | 1,338.00 | 12,552,138 |
| 13 May 26 |
1,339.00000 +20.40 |
1,339.00 | 1,311.40 | 1,335.00 | 9,378,889 |
| 12 May 26 |
1,318.59998 -11.80 |
1,322.80 | 1,305.00 | 1,319.40 | 20,883,212 |
| 11 May 26 |
1,330.40002 +10.60 |
1,336.00 | 1,319.20 | 1,324.60 | 22,396,956 |
| 08 May 26 |
1,319.80005 -15.60 |
1,326.60 | 1,300.00 | 1,311.80 | 15,339,310 |
| 07 May 26 |
1,335.40002 -8.00 |
1,347.60 | 1,322.00 | 1,342.40 | 19,860,288 |
| 06 May 26 |
1,343.40002 +63.60 |
1,361.80 | 1,302.40 | 1,302.40 | 17,399,822 |
| 05 May 26 |
1,279.80005 -79.60 |
1,298.40 | 1,256.20 | 1,298.00 | 32,214,998 |
| 01 May 26 |
1,359.40002 +10.40 |
1,359.50 | 1,337.40 | 1,344.00 | 14,320,562 |
| 30 Apr 26 |
1,349.00000 +18.00 |
1,354.40 | 1,319.40 | 1,328.20 | 25,548,784 |
| 29 Apr 26 |
1,331.00000 -1.20 |
1,341.00 | 1,326.60 | 1,331.20 | 32,314,748 |
| 28 Apr 26 |
1,332.19995 +12.00 |
1,338.40 | 1,320.00 | 1,332.80 | 13,757,196 |
| 27 Apr 26 |
1,320.19995 -0.80 |
1,335.00 | 1,317.00 | 1,323.00 | 11,580,735 |
| 24 Apr 26 |
1,321.00000 -17.00 |
1,339.00 | 1,315.20 | 1,327.60 | 18,198,314 |
| 23 Apr 26 |
1,338.00000 -4.40 |
1,343.00 | 1,325.40 | 1,335.80 | 17,064,960 |
| 22 Apr 26 |
1,342.40002 -12.20 |
1,363.80 | 1,342.40 | 1,357.60 | 12,193,739 |
| 21 Apr 26 |
1,354.59998 +5.00 |
1,367.80 | 1,349.40 | 1,354.40 | 13,268,104 |
| 20 Apr 26 |
1,349.59998 -15.60 |
1,356.00 | 1,341.60 | 1,348.00 | 19,444,612 |
| 17 Apr 26 |
1,365.19995 +27.00 |
1,365.40 | 1,300.00 | 1,339.80 | 22,461,728 |
| 16 Apr 26 |
1,338.19995 -1.20 |
1,351.60 | 1,335.60 | 1,341.40 | 15,124,943 |
| 15 Apr 26 |
1,339.40002 -5.40 |
1,345.20 | 1,332.80 | 1,340.20 | 15,916,025 |
| 14 Apr 26 |
1,344.80005 +12.40 |
1,344.80 | 1,325.60 | 1,332.40 | 27,488,128 |
| 13 Apr 26 |
1,332.40002 -7.80 |
1,333.40 | 1,317.20 | 1,320.80 | 22,492,532 |
| 10 Apr 26 |
1,340.19995 +6.60 |
1,348.00 | 1,328.20 | 1,335.80 | 27,718,164 |
| 09 Apr 26 |
1,333.59998 -1.20 |
1,335.60 | 1,322.40 | 1,332.00 | 18,924,878 |
| 08 Apr 26 |
1,334.80005 +67.40 |
1,359.20 | 1,209.00 | 1,318.00 | 37,934,572 |
| 07 Apr 26 |
1,267.40002 -5.40 |
1,284.80 | 1,257.37 | 1,278.20 | 13,243,279 |
| 02 Apr 26 |
1,272.80005 -13.80 |
1,280.00 | 1,244.00 | 1,251.00 | 23,370,684 |
| 01 Apr 26 |
1,286.59998 +65.00 |
1,286.60 | 1,251.20 | 1,251.60 | 37,195,148 |
| 31 Mar 26 |
1,221.59998 +9.60 |
1,232.00 | 1,201.20 | 1,203.20 | 26,025,276 |
| 30 Mar 26 |
1,212.00000 +12.00 |
1,214.40 | 1,181.60 | 1,184.00 | 25,546,996 |
| 27 Mar 26 |
1,200.00000 +2.40 |
1,203.00 | 1,185.00 | 1,200.20 | 18,685,616 |
| 26 Mar 26 |
1,197.59998 -7.60 |
1,208.00 | 1,191.40 | 1,200.00 | 27,899,688 |
| 25 Mar 26 |
1,205.19995 +23.80 |
1,242.58 | 1,187.40 | 1,193.40 | 27,024,412 |
| 24 Mar 26 |
1,181.40002 -1.60 |
1,183.60 | 1,159.80 | 1,174.00 | 47,211,080 |
| 23 Mar 26 |
1,183.00000 +38.80 |
1,200.00 | 1,119.00 | 1,145.20 | 34,446,820 |
| 20 Mar 26 |
1,144.19995 -27.40 |
1,189.20 | 1,144.20 | 1,183.00 | 84,775,952 |
| 19 Mar 26 |
1,171.59998 -37.60 |
1,199.20 | 1,158.79 | 1,198.00 | 20,138,156 |
| 18 Mar 26 |
1,209.19995 +2.00 |
1,230.20 | 1,202.80 | 1,225.00 | 14,629,808 |
| 17 Mar 26 |
1,207.19995 +11.40 |
1,216.80 | 1,191.80 | 1,199.80 | 12,205,816 |
| 16 Mar 26 |
1,195.80005 +15.40 |
1,206.60 | 1,177.00 | 1,192.00 | 16,539,898 |
| 13 Mar 26 |
1,180.40002 -15.40 |
1,198.00 | 1,167.60 | 1,170.00 | 13,207,655 |
| 12 Mar 26 |
1,195.80005 -77.00 |
1,234.60 | 1,180.00 | 1,234.60 | 59,572,732 |
| 11 Mar 26 |
1,272.80005 -7.20 |
1,281.00 | 1,262.00 | 1,263.00 | 39,694,000 |
| 10 Mar 26 |
1,280.00000 +29.00 |
1,297.60 | 1,267.70 | 1,289.20 | 23,457,252 |
| 09 Mar 26 |
1,251.00000 +6.00 |
1,253.00 | 1,221.40 | 1,239.40 | 38,966,392 |
| 06 Mar 26 |
1,245.00000 -33.80 |
1,293.00 | 1,237.06 | 1,288.80 | 37,226,372 |
| 05 Mar 26 |
1,278.80005 -12.60 |
1,313.40 | 1,273.00 | 1,292.40 | 25,162,584 |
| 04 Mar 26 |
1,291.40002 +28.60 |
1,291.80 | 1,236.40 | 1,256.00 | 27,128,122 |
| 03 Mar 26 |
1,262.80005 -69.20 |
1,329.40 | 1,244.60 | 1,306.20 | 28,415,796 |
| 02 Mar 26 |
1,332.00000 -61.60 |
1,346.40 | 1,316.60 | 1,343.00 | 26,608,564 |
| 27 Feb 26 |
1,393.59998 -4.40 |
1,410.60 | 1,377.40 | 1,402.60 | 28,615,920 |
| 26 Feb 26 |
1,398.00000 +4.00 |
1,398.00 | 1,363.80 | 1,372.00 | 16,769,498 |
| 25 Feb 26 |
1,394.00000 +102.60 |
1,394.00 | 1,335.40 | 1,343.40 | 58,506,856 |
| 24 Feb 26 |
1,291.40002 -1.40 |
1,293.00 | 1,274.40 | 1,289.60 | 20,025,344 |
| 23 Feb 26 |
1,292.80005 +2.80 |
1,314.00 | 1,285.80 | 1,286.60 | 9,618,406 |
| 20 Feb 26 |
1,290.00000 +8.40 |
1,297.80 | 1,281.60 | 1,283.60 | 16,966,280 |
| 19 Feb 26 |
1,281.59998 -16.20 |
1,307.00 | 1,277.40 | 1,306.80 | 13,952,354 |
| 18 Feb 26 |
1,297.80005 +27.60 |
1,304.08 | 1,272.80 | 1,273.60 | 15,198,289 |
| 17 Feb 26 |
1,270.19995 +19.00 |
1,270.20 | 1,242.60 | 1,247.40 | 9,688,882 |
| 16 Feb 26 |
1,251.19995 +12.60 |
1,264.80 | 1,250.60 | 1,253.00 | 17,071,992 |
| 13 Feb 26 |
1,238.59998 -28.00 |
1,278.60 | 1,221.80 | 1,270.60 | 21,388,172 |
| 12 Feb 26 |
1,266.59998 -38.80 |
1,322.60 | 1,266.60 | 1,312.40 | 23,360,732 |
| 11 Feb 26 |
1,305.40002 -0.60 |
1,316.80 | 1,290.20 | 1,306.60 | 15,079,071 |
| 10 Feb 26 |
1,306.00000 -12.80 |
1,318.20 | 1,299.79 | 1,315.00 | 12,306,327 |
| 09 Feb 26 |
1,318.80005 +13.00 |
1,318.80 | 1,294.80 | 1,313.40 | 18,297,480 |
| 06 Feb 26 |
1,305.80005 +28.20 |
1,307.00 | 1,275.00 | 1,276.20 | 13,326,227 |
| 05 Feb 26 |
1,277.59998 -30.00 |
1,312.60 | 1,272.80 | 1,302.00 | 18,023,728 |
| 04 Feb 26 |
1,307.59998 +6.60 |
1,320.40 | 1,291.00 | 1,301.00 | 17,153,154 |
| 03 Feb 26 |
1,301.00000 -4.00 |
1,309.00 | 1,288.00 | 1,306.40 | 16,238,090 |
| 02 Feb 26 |
1,305.00000 +19.60 |
1,305.00 | 1,259.80 | 1,261.40 | 26,902,182 |
| 30 Jan 26 |
1,285.40002 +15.40 |
1,285.60 | 1,271.40 | 1,273.20 | 22,621,610 |
| 29 Jan 26 |
1,270.00000 +11.40 |
1,286.20 | 1,262.40 | 1,274.60 | 25,649,582 |
| 28 Jan 26 |
1,258.59998 -18.60 |
1,280.40 | 1,255.40 | 1,277.80 | 23,398,342 |
| 27 Jan 26 |
1,277.19995 +35.00 |
1,283.60 | 1,232.20 | 1,270.00 | 47,307,964 |
| 26 Jan 26 |
1,242.19995 +11.20 |
1,244.00 | 1,231.40 | 1,232.20 | 41,862,996 |
| 23 Jan 26 |
1,231.00000 -13.20 |
1,243.80 | 1,229.40 | 1,239.00 | 15,504,299 |
| 22 Jan 26 |
1,244.19995 +13.20 |
1,254.00 | 1,236.72 | 1,240.00 | 12,857,254 |
| 21 Jan 26 |
1,231.00000 +2.00 |
1,232.20 | 1,213.20 | 1,227.40 | 12,609,443 |
| 20 Jan 26 |
1,229.00000 -9.80 |
1,232.60 | 1,216.60 | 1,224.00 | 13,345,110 |
| 19 Jan 26 |
1,238.80005 +6.80 |
1,240.00 | 1,213.20 | 1,214.60 | 20,053,130 |
| 16 Jan 26 |
1,232.00000 -4.80 |
1,240.00 | 1,226.40 | 1,229.40 | 28,806,780 |
| 15 Jan 26 |
1,236.80005 +23.80 |
1,240.20 | 1,220.60 | 1,229.40 | 21,774,166 |
| 14 Jan 26 |
1,213.00000 +0.20 |
1,221.20 | 1,209.80 | 1,211.00 | 14,830,873 |
| 13 Jan 26 |
1,212.80005 +10.40 |
1,216.20 | 1,203.40 | 1,205.00 | 27,752,156 |
| 12 Jan 26 |
1,202.40002 +8.20 |
1,210.80 | 1,180.60 | 1,182.80 | 9,164,870 |
| 09 Jan 26 |
1,194.19995 -1.20 |
1,197.80 | 1,188.40 | 1,189.60 | 10,408,872 |
| 08 Jan 26 |
1,195.40002 +4.60 |
1,196.80 | 1,183.20 | 1,187.60 | 15,282,696 |
| 07 Jan 26 |
1,190.80005 -26.40 |
1,216.00 | 1,190.80 | 1,214.80 | 13,116,895 |
| 06 Jan 26 |
1,217.19995 +10.00 |
1,227.20 | 1,212.00 | 1,219.60 | 20,890,016 |
| 05 Jan 26 |
1,207.19995 +15.40 |
1,209.60 | 1,193.80 | 1,198.00 | 18,077,402 |
| 02 Jan 26 |
1,191.80005 +18.00 |
1,200.00 | 1,180.80 | 1,185.60 | 12,496,821 |
| 31 Dec 25 |
1,173.80005 -1.80 |
1,177.00 | 1,168.40 | 1,168.60 | 4,149,529 |
| 30 Dec 25 |
1,175.59998 +9.60 |
1,181.20 | 1,168.00 | 1,171.60 | 18,566,964 |
| 29 Dec 25 |
1,166.00000 -9.40 |
1,174.80 | 1,163.20 | 1,163.60 | 13,440,275 |
| 24 Dec 25 |
1,175.40002 +0.20 |
1,179.40 | 1,171.00 | 1,177.40 | 15,865,201 |
| 23 Dec 25 |
1,175.19995 +8.00 |
1,178.40 | 1,162.40 | 1,165.00 | 22,628,900 |
| 22 Dec 25 |
1,167.19995 +0.20 |
1,171.80 | 1,159.20 | 1,162.20 | 11,364,959 |
| 19 Dec 25 |
1,167.00000 +16.60 |
1,167.00 | 1,147.00 | 1,151.60 | 67,933,736 |
| 18 Dec 25 |
1,150.40002 +8.60 |
1,150.40 | 1,133.60 | 1,139.60 | 28,048,422 |
| 17 Dec 25 |
1,141.80005 +30.00 |
1,159.80 | 1,124.60 | 1,133.60 | 30,213,048 |
| 16 Dec 25 |
1,111.80005 -13.00 |
1,122.00 | 1,106.40 | 1,115.60 | 18,246,954 |
| 15 Dec 25 |
1,124.80005 +13.00 |
1,128.80 | 1,116.80 | 1,117.40 | 13,942,773 |
| 12 Dec 25 |
1,111.80005 -0.80 |
1,134.60 | 1,108.20 | 1,128.20 | 15,170,162 |
| 11 Dec 25 |
1,112.59998 +10.40 |
1,112.60 | 1,095.40 | 1,097.00 | 15,570,442 |
| 10 Dec 25 |
1,102.19995 +34.20 |
1,105.60 | 1,068.00 | 1,083.00 | 37,726,880 |
| 09 Dec 25 |
1,068.00000 +3.40 |
1,068.20 | 1,056.00 | 1,058.40 | 14,459,901 |
| 08 Dec 25 |
1,064.59998 +2.60 |
1,065.75 | 1,049.20 | 1,049.80 | 12,279,685 |
| 05 Dec 25 |
1,062.00000 -12.40 |
1,076.40 | 1,062.00 | 1,075.80 | 10,537,838 |
| 04 Dec 25 |
1,074.40002 +4.20 |
1,077.80 | 1,067.80 | 1,076.20 | 12,430,807 |
| 03 Dec 25 |
1,070.19995 -17.60 |
1,083.20 | 1,069.40 | 1,082.20 | 13,763,900 |
| 02 Dec 25 |
1,087.80005 +8.20 |
1,090.20 | 1,078.40 | 1,080.60 | 11,188,925 |
| 01 Dec 25 |
1,079.59998 +9.40 |
1,080.80 | 1,067.40 | 1,074.40 | 15,364,071 |
| 28 Nov 25 |
1,070.19995 +5.20 |
1,074.00 | 1,061.40 | 1,064.00 | 11,338,105 |
| 27 Nov 25 |
1,065.00000 +0.60 |
1,066.40 | 1,059.00 | 1,061.00 | 22,059,214 |
| 26 Nov 25 |
1,064.40002 +13.80 |
1,066.20 | 1,047.80 | 1,047.80 | 31,251,660 |
| 25 Nov 25 |
1,050.59998 +2.60 |
1,055.60 | 1,040.80 | 1,049.60 | 17,416,918 |
| 24 Nov 25 |
1,048.00000 +6.60 |
1,058.40 | 1,043.60 | 1,051.60 | 46,402,200 |
| 21 Nov 25 |
1,041.40002 -3.00 |
1,041.40 | 1,027.80 | 1,031.40 | 23,467,342 |
| 20 Nov 25 |
1,044.40002 -3.20 |
1,061.01 | 1,041.40 | 1,060.40 | 18,832,600 |
| 19 Nov 25 |
1,047.59998 -8.40 |
1,055.60 | 1,045.00 | 1,055.20 | 23,028,424 |
| 18 Nov 25 |
1,056.00000 -37.40 |
1,074.80 | 1,044.10 | 1,069.40 | 30,716,844 |
| 17 Nov 25 |
1,093.40002 -11.00 |
1,104.20 | 1,089.40 | 1,093.00 | 19,207,368 |
| 14 Nov 25 |
1,104.40002 -15.60 |
1,108.60 | 1,087.80 | 1,105.20 | 11,419,620 |
| 13 Nov 25 |
1,120.00000 +2.60 |
1,126.20 | 1,115.40 | 1,120.00 | 18,563,764 |
| 12 Nov 25 |
1,117.40002 +18.00 |
1,119.60 | 1,107.60 | 1,111.00 | 22,563,666 |
| 11 Nov 25 |
1,099.40002 +10.40 |
1,102.60 | 1,093.60 | 1,098.80 | 50,198,780 |
| 10 Nov 25 |
1,089.00000 +18.20 |
1,090.00 | 1,077.40 | 1,087.00 | 29,367,074 |
| 07 Nov 25 |
1,070.80005 -18.00 |
1,087.40 | 1,067.40 | 1,082.20 | 14,096,909 |
| 06 Nov 25 |
1,088.80005 +3.00 |
1,099.40 | 1,085.80 | 1,091.40 | 20,937,310 |
| 05 Nov 25 |
1,085.80005 +10.80 |
1,087.80 | 1,066.40 | 1,068.20 | 48,636,116 |
| 04 Nov 25 |
1,075.00000 +6.00 |
1,075.00 | 1,051.00 | 1,065.80 | 19,107,518 |
| 03 Nov 25 |
1,069.00000 +5.60 |
1,071.07 | 1,060.20 | 1,060.20 | 31,605,364 |
| 31 Oct 25 |
1,063.40002 -6.40 |
1,063.40 | 1,053.20 | 1,058.80 | 30,043,344 |
| 30 Oct 25 |
1,069.80005 -3.60 |
1,073.08 | 1,054.40 | 1,059.00 | 57,197,544 |
| 29 Oct 25 |
1,073.40002 +23.20 |
1,073.40 | 1,056.20 | 1,057.40 | 34,404,972 |
| 28 Oct 25 |
1,050.19995 +46.20 |
1,050.80 | 1,025.40 | 1,032.60 | 35,757,840 |
| 27 Oct 25 |
1,004.00000 +0.00 |
1,004.80 | 979.80 | 979.90 | 20,137,786 |
| 24 Oct 25 |
1,004.00000 +11.20 |
1,005.00 | 989.70 | 999.10 | 23,419,072 |
| 23 Oct 25 |
992.79999 +1.70 |
998.20 | 987.20 | 990.70 | 8,280,401 |
| 22 Oct 25 |
991.09998 +6.10 |
996.64 | 986.80 | 988.80 | 34,911,896 |
| 21 Oct 25 |
985.00000 +15.20 |
991.50 | 982.70 | 990.20 | 20,781,740 |
| 20 Oct 25 |
969.79999 +5.50 |
988.00 | 963.90 | 988.00 | 28,094,522 |
| 17 Oct 25 |
964.29999 -24.80 |
979.00 | 959.29 | 974.00 | 34,438,116 |
| 16 Oct 25 |
989.09998 +0.40 |
992.35 | 983.40 | 983.90 | 19,988,592 |
| 15 Oct 25 |
988.70001 -7.50 |
1,002.00 | 988.70 | 998.00 | 19,079,888 |
| 14 Oct 25 |
996.20001 +4.10 |
999.30 | 979.00 | 987.90 | 16,883,280 |
| 13 Oct 25 |
992.09998 -1.80 |
995.90 | 984.00 | 986.70 | 36,635,020 |
| 10 Oct 25 |
993.90002 -14.70 |
1,008.40 | 991.50 | 992.00 | 24,269,988 |
| 09 Oct 25 |
1,008.59998 -57.40 |
1,025.00 | 990.40 | 999.90 | 55,782,408 |
| 08 Oct 25 |
1,066.00000 +16.00 |
1,067.40 | 1,049.80 | 1,050.60 | 13,581,555 |
| 07 Oct 25 |
1,050.00000 -7.00 |
1,059.40 | 1,047.20 | 1,053.80 | 12,102,834 |
| 06 Oct 25 |
1,057.00000 -4.80 |
1,067.80 | 1,054.80 | 1,064.00 | 13,155,817 |
| 03 Oct 25 |
1,061.80005 +18.20 |
1,064.40 | 1,048.80 | 1,048.80 | 12,222,211 |
| 02 Oct 25 |
1,043.59998 -7.20 |
1,059.80 | 1,043.60 | 1,055.00 | 13,188,782 |
| 01 Oct 25 |
1,050.80005 +5.80 |
1,057.00 | 1,041.00 | 1,043.00 | 14,552,045 |
| 30 Sep 25 |
1,045.00000 +5.00 |
1,051.00 | 1,040.40 | 1,044.80 | 23,308,354 |
| 29 Sep 25 |
1,040.00000 +1.20 |
1,049.60 | 1,040.00 | 1,040.60 | 17,736,632 |
| 26 Sep 25 |
1,038.80005 +13.60 |
1,041.88 | 1,023.80 | 1,025.00 | 18,576,044 |
| 25 Sep 25 |
1,025.19995 -12.00 |
1,029.20 | 1,019.20 | 1,024.00 | 26,504,476 |
| 24 Sep 25 |
1,037.19995 +0.40 |
1,040.40 | 1,021.00 | 1,028.20 | 14,525,492 |
| 23 Sep 25 |
1,036.80005 +5.20 |
1,045.20 | 1,030.60 | 1,032.40 | 21,628,812 |
| 22 Sep 25 |
1,031.59998 +3.80 |
1,031.80 | 1,021.60 | 1,026.00 | 15,551,632 |
| 19 Sep 25 |
1,027.80005 +9.00 |
1,030.60 | 1,014.20 | 1,022.80 | 69,618,888 |
| 18 Sep 25 |
1,018.79999 +4.00 |
1,023.27 | 1,011.00 | 1,014.80 | 18,697,144 |
| 17 Sep 25 |
1,014.79999 +13.20 |
1,018.00 | 1,003.80 | 1,006.60 | 17,301,244 |
| 16 Sep 25 |
1,001.59998 -11.60 |
1,015.20 | 999.70 | 1,014.40 | 31,676,084 |
| 15 Sep 25 |
1,013.20001 +6.20 |
1,015.80 | 1,008.40 | 1,015.80 | 27,834,496 |
| 12 Sep 25 |
1,007.00000 -4.80 |
1,012.06 | 1,005.80 | 1,011.40 | 13,701,354 |
| 11 Sep 25 |
1,011.79999 +15.00 |
1,011.80 | 997.80 | 1,000.00 | 31,308,666 |
| 10 Sep 25 |
996.79999 +17.80 |
999.00 | 985.00 | 990.00 | 25,164,804 |
| 09 Sep 25 |
979.00000 +9.20 |
979.00 | 964.20 | 967.80 | 23,018,096 |
| 08 Sep 25 |
969.79999 +6.80 |
970.90 | 960.60 | 963.40 | 14,270,323 |
| 05 Sep 25 |
963.00000 +1.60 |
981.80 | 960.20 | 970.00 | 19,688,088 |
| 04 Sep 25 |
961.40002 +6.60 |
962.80 | 949.60 | 952.10 | 14,119,124 |
| 03 Sep 25 |
954.79999 +8.30 |
958.50 | 946.20 | 948.10 | 19,748,684 |
| 02 Sep 25 |
946.50000 -7.10 |
957.00 | 946.50 | 953.00 | 16,297,455 |
| 01 Sep 25 |
953.59998 +6.90 |
954.62 | 946.58 | 947.50 | 8,506,848 |
| 29 Aug 25 |
946.70001 -9.10 |
953.00 | 942.80 | 952.00 | 21,949,078 |
| 28 Aug 25 |
955.79999 +1.60 |
959.00 | 952.00 | 955.40 | 10,621,082 |
| 27 Aug 25 |
954.20001 -6.50 |
964.60 | 951.10 | 961.10 | 11,043,816 |
| 26 Aug 25 |
960.70001 -6.60 |
964.10 | 949.30 | 960.50 | 50,035,480 |
| 22 Aug 25 |
967.29999 +0.00 |
972.40 | 965.60 | 967.50 | 10,967,000 |
| 21 Aug 25 |
967.29999 +3.20 |
968.70 | 957.50 | 960.90 | 13,109,615 |
| 20 Aug 25 |
964.09998 +19.40 |
964.40 | 942.90 | 945.60 | 19,731,400 |
| 19 Aug 25 |
944.70001 +4.80 |
948.50 | 939.10 | 940.40 | 13,258,252 |
| 18 Aug 25 |
939.90002 +1.00 |
939.90 | 928.10 | 935.60 | 39,748,112 |
| 15 Aug 25 |
938.90002 -15.00 |
953.30 | 935.80 | 947.10 | 22,638,298 |
| 14 Aug 25 |
953.90002 -1.50 |
953.90 | 953.90 | 953.90 | 0 |
| 13 Aug 25 |
955.40002 +0.70 |
960.70 | 952.50 | 959.50 | 32,025,952 |
| 12 Aug 25 |
954.70001 +5.20 |
956.50 | 948.67 | 949.20 | 19,884,940 |
| 11 Aug 25 |
949.50000 +10.20 |
949.50 | 944.00 | 944.00 | 17,436,132 |
| 08 Aug 25 |
939.29999 +5.10 |
939.30 | 927.70 | 929.50 | 15,550,545 |
| 07 Aug 25 |
934.20001 +0.00 |
944.70 | 932.40 | 943.50 | 20,878,840 |
| 06 Aug 25 |
934.20001 +9.20 |
936.40 | 927.60 | 929.70 | 23,676,092 |
| 05 Aug 25 |
925.00000 +0.80 |
932.20 | 922.30 | 926.20 | 14,854,415 |
| 04 Aug 25 |
924.20001 +6.30 |
929.90 | 920.20 | 922.40 | 24,796,410 |
| 01 Aug 25 |
917.90002 -4.90 |
930.27 | 908.80 | 920.30 | 20,515,392 |
| 31 Jul 25 |
922.79999 -3.20 |
932.21 | 918.20 | 922.00 | 19,220,722 |
| 30 Jul 25 |
926.00000 -44.00 |
949.50 | 920.50 | 922.00 | 36,229,240 |
| 29 Jul 25 |
970.00000 +10.20 |
978.79 | 959.10 | 959.20 | 18,609,158 |
| 28 Jul 25 |
959.79999 +1.40 |
964.10 | 955.30 | 958.60 | 12,170,819 |
| 25 Jul 25 |
958.40002 -2.50 |
960.58 | 952.30 | 957.20 | 10,304,104 |
| 24 Jul 25 |
960.90002 +12.70 |
968.60 | 954.48 | 957.40 | 13,057,656 |
| 23 Jul 25 |
948.20001 +4.30 |
949.90 | 937.00 | 941.00 | 13,736,397 |
| 22 Jul 25 |
943.90002 +1.40 |
947.40 | 939.20 | 941.30 | 16,914,346 |
| 21 Jul 25 |
942.50000 +9.50 |
942.50 | 929.10 | 933.80 | 20,417,212 |
| 18 Jul 25 |
933.00000 +0.30 |
934.10 | 926.90 | 932.30 | 20,315,916 |
| 17 Jul 25 |
932.70001 +14.30 |
934.70 | 925.30 | 929.50 | 13,462,228 |
| 16 Jul 25 |
918.40002 -1.20 |
929.30 | 918.40 | 928.50 | 13,538,108 |
| 15 Jul 25 |
919.59998 -3.40 |
930.20 | 918.40 | 924.60 | 14,421,312 |
| 14 Jul 25 |
923.00000 +12.50 |
925.20 | 911.05 | 916.50 | 12,621,601 |
| 11 Jul 25 |
910.50000 -9.50 |
921.00 | 905.30 | 917.60 | 12,557,496 |
| 10 Jul 25 |
920.00000 +13.90 |
920.00 | 906.70 | 911.20 | 12,701,478 |
| 09 Jul 25 |
906.09998 +6.70 |
910.10 | 899.80 | 900.30 | 15,702,753 |
| 08 Jul 25 |
899.40002 +5.70 |
902.00 | 895.30 | 897.90 | 13,258,256 |
| 07 Jul 25 |
893.70001 +7.80 |
896.00 | 889.00 | 891.80 | 17,323,100 |
| 04 Jul 25 |
885.90002 +1.10 |
887.00 | 880.20 | 884.00 | 5,223,563 |
| 03 Jul 25 |
884.79999 -0.50 |
887.40 | 880.10 | 887.00 | 14,119,347 |
| 02 Jul 25 |
885.29999 +14.70 |
891.90 | 880.50 | 884.30 | 12,343,723 |
| 01 Jul 25 |
870.59998 -11.20 |
883.40 | 867.20 | 881.70 | 9,024,991 |
| 30 Jun 25 |
881.79999 -2.50 |
888.70 | 877.50 | 888.70 | 17,118,240 |
| 27 Jun 25 |
884.29999 +8.80 |
884.95 | 878.20 | 879.30 | 9,963,785 |
| 26 Jun 25 |
875.50000 -15.20 |
889.10 | 875.50 | 888.90 | 14,114,583 |
| 25 Jun 25 |
890.70001 +4.30 |
895.40 | 885.80 | 894.90 | 17,001,594 |
| 24 Jun 25 |
886.40002 +26.10 |
887.10 | 879.00 | 885.70 | 19,006,708 |
| 23 Jun 25 |
860.29999 -6.60 |
870.80 | 860.30 | 870.20 | 14,578,607 |
| 20 Jun 25 |
866.90002 +2.80 |
877.00 | 866.80 | 869.00 | 38,757,528 |
| 19 Jun 25 |
864.09998 -10.60 |
872.50 | 863.90 | 868.40 | 12,085,120 |
| 18 Jun 25 |
874.70001 +11.30 |
877.60 | 867.80 | 868.80 | 24,621,210 |
| 17 Jun 25 |
863.40002 -12.20 |
869.40 | 862.45 | 866.10 | 20,393,694 |
| 16 Jun 25 |
875.59998 +9.10 |
877.20 | 865.00 | 867.30 | 13,904,419 |
| 13 Jun 25 |
866.50000 -9.00 |
870.23 | 859.40 | 864.00 | 17,166,032 |
| 12 Jun 25 |
875.50000 +1.50 |
877.10 | 863.30 | 863.30 | 19,116,072 |
| 11 Jun 25 |
874.00000 -3.80 |
885.40 | 873.00 | 883.00 | 18,695,216 |
| 10 Jun 25 |
877.79999 -8.40 |
889.80 | 875.00 | 887.70 | 14,053,428 |
| 09 Jun 25 |
886.20001 +4.50 |
887.00 | 879.20 | 879.30 | 9,799,876 |
| 06 Jun 25 |
881.70001 +8.30 |
883.90 | 872.70 | 874.60 | 17,202,676 |
| 05 Jun 25 |
873.40002 +0.80 |
879.30 | 869.40 | 873.90 | 14,076,252 |
| 04 Jun 25 |
872.59998 -3.20 |
880.40 | 870.20 | 877.00 | 15,280,870 |
| 03 Jun 25 |
875.79999 -0.10 |
876.10 | 860.23 | 874.40 | 16,872,808 |
| 02 Jun 25 |
875.90002 +2.70 |
879.00 | 865.80 | 865.80 | 19,382,144 |
| 30 May 25 |
873.20001 +1.80 |
880.30 | 868.00 | 868.00 | 41,449,136 |
| 29 May 25 |
871.40002 +6.00 |
878.91 | 870.10 | 877.00 | 19,469,896 |
| 28 May 25 |
865.40002 -2.00 |
872.90 | 865.00 | 866.50 | 14,426,263 |
| 27 May 25 |
867.40002 -1.40 |
877.10 | 866.50 | 873.50 | 12,623,383 |
| 23 May 25 |
868.79999 -11.80 |
885.90 | 847.00 | 885.10 | 26,110,960 |
| 22 May 25 |
880.59998 -4.00 |
887.20 | 874.50 | 885.70 | 25,527,024 |
| 21 May 25 |
884.59998 -4.60 |
891.00 | 879.10 | 880.00 | 19,721,476 |
| 20 May 25 |
889.20001 +7.90 |
891.70 | 882.20 | 884.50 | 14,569,062 |
| 19 May 25 |
881.29999 -1.50 |
882.20 | 872.30 | 876.20 | 14,764,072 |
| 16 May 25 |
882.79999 +3.30 |
882.80 | 872.10 | 872.10 | 30,265,308 |
| 15 May 25 |
879.50000 +8.40 |
881.90 | 870.62 | 871.00 | 31,126,036 |
| 14 May 25 |
871.09998 -5.00 |
878.10 | 856.70 | 873.50 | 26,793,632 |
| 13 May 25 |
876.09998 -5.80 |
882.00 | 868.00 | 868.00 | 24,255,242 |
| 12 May 25 |
881.90002 +32.70 |
889.47 | 862.00 | 862.00 | 22,456,072 |
| 09 May 25 |
849.20001 +5.60 |
852.70 | 846.70 | 851.00 | 14,102,867 |
| 08 May 25 |
843.59998 +0.40 |
846.70 | 835.30 | 841.30 | 22,943,734 |
| 07 May 25 |
843.20001 -3.30 |
851.80 | 838.90 | 849.90 | 45,150,280 |
| 06 May 25 |
846.50000 +1.10 |
853.51 | 833.40 | 849.70 | 39,392,248 |
| 02 May 25 |
845.40002 +20.70 |
849.08 | 829.80 | 838.30 | 14,245,509 |
| 01 May 25 |
824.70001 -7.30 |
841.00 | 824.60 | 840.80 | 8,103,074 |
| 30 Apr 25 |
832.00000 -23.60 |
848.80 | 821.50 | 848.80 | 61,742,544 |
| 29 Apr 25 |
855.59998 +21.90 |
862.00 | 841.10 | 844.00 | 26,125,260 |
| 28 Apr 25 |
833.70001 -0.30 |
837.70 | 830.80 | 831.50 | 44,852,688 |
| 25 Apr 25 |
834.00000 +6.70 |
834.90 | 824.70 | 832.70 | 37,463,448 |
| 24 Apr 25 |
827.29999 -17.90 |
837.00 | 820.60 | 835.20 | 27,101,140 |
| 23 Apr 25 |
845.20001 +44.90 |
847.70 | 827.60 | 829.90 | 32,269,232 |
| 22 Apr 25 |
800.29999 +11.30 |
800.30 | 788.00 | 791.30 | 24,080,408 |
| 17 Apr 25 |
789.00000 +1.30 |
792.00 | 781.60 | 787.00 | 25,564,446 |
| 16 Apr 25 |
787.70001 +4.20 |
792.70 | 769.70 | 769.70 | 38,901,932 |
| 15 Apr 25 |
783.50000 +12.60 |
784.00 | 767.10 | 769.00 | 19,130,608 |
| 14 Apr 25 |
770.90002 +27.40 |
770.90 | 757.90 | 762.70 | 19,520,488 |
| 11 Apr 25 |
743.50000 +9.80 |
752.90 | 732.30 | 749.20 | 66,920,452 |
| 10 Apr 25 |
733.70001 +20.50 |
766.20 | 733.30 | 760.00 | 38,978,992 |
| 09 Apr 25 |
713.20001 -22.00 |
724.10 | 698.70 | 709.40 | 39,114,368 |
| 08 Apr 25 |
735.20001 -2.60 |
747.10 | 724.57 | 738.70 | 49,219,972 |
| 07 Apr 25 |
737.79999 -22.20 |
769.80 | 713.50 | 723.10 | 50,946,248 |
| 04 Apr 25 |
760.00000 -44.70 |
791.20 | 737.10 | 787.60 | 42,916,256 |
| 03 Apr 25 |
804.70001 -78.30 |
856.30 | 804.70 | 850.00 | 44,432,072 |
| 02 Apr 25 |
883.00000 +5.80 |
883.00 | 871.40 | 879.40 | 17,444,224 |
| 01 Apr 25 |
877.20001 +3.30 |
889.60 | 870.60 | 880.00 | 16,914,398 |
| 31 Mar 25 |
873.90002 -11.50 |
881.00 | 866.30 | 880.00 | 25,759,116 |
| 28 Mar 25 |
885.40002 -8.00 |
895.50 | 881.35 | 883.10 | 16,143,236 |
| 27 Mar 25 |
893.40002 -2.30 |
897.20 | 885.80 | 894.10 | 20,078,420 |
| 26 Mar 25 |
895.70001 +6.30 |
903.00 | 889.10 | 891.50 | 18,401,194 |
| 25 Mar 25 |
889.40002 +2.80 |
893.00 | 875.00 | 883.50 | 42,058,824 |
| 24 Mar 25 |
886.59998 +5.00 |
893.50 | 880.40 | 884.70 | 12,607,545 |
| 21 Mar 25 |
881.59998 +5.50 |
884.50 | 872.00 | 880.00 | 68,350,664 |
| 20 Mar 25 |
876.09998 -19.80 |
894.40 | 873.20 | 893.00 | 31,597,002 |
| 19 Mar 25 |
895.90002 +1.60 |
898.80 | 887.00 | 889.90 | 16,401,135 |
| 18 Mar 25 |
894.29999 +16.60 |
896.80 | 880.80 | 885.90 | 42,782,452 |
| 17 Mar 25 |
877.70001 +7.70 |
879.30 | 869.60 | 873.20 | 12,921,939 |
| 14 Mar 25 |
870.00000 +16.90 |
873.70 | 850.00 | 851.10 | 20,728,312 |
| 13 Mar 25 |
853.09998 +5.40 |
861.20 | 849.00 | 853.40 | 22,827,906 |
| 12 Mar 25 |
847.70001 +6.10 |
852.00 | 843.90 | 848.20 | 30,560,556 |
| 11 Mar 25 |
841.59998 -13.20 |
854.40 | 834.80 | 853.20 | 35,168,164 |
| 10 Mar 25 |
854.79999 -21.60 |
884.00 | 851.60 | 882.40 | 28,711,832 |
| 07 Mar 25 |
876.40002 -4.60 |
890.00 | 876.40 | 877.10 | 46,851,448 |
| 06 Mar 25 |
881.00000 -47.40 |
903.20 | 879.23 | 901.60 | 29,804,636 |
| 05 Mar 25 |
928.40002 +12.10 |
936.30 | 921.62 | 927.00 | 24,074,544 |
| 04 Mar 25 |
916.29999 -26.20 |
937.40 | 916.30 | 935.80 | 26,339,032 |
| 03 Mar 25 |
942.50000 +8.90 |
950.20 | 929.40 | 934.00 | 37,508,008 |
| 28 Feb 25 |
933.59998 +21.30 |
933.63 | 909.10 | 913.20 | 99,448,464 |
| 27 Feb 25 |
912.29999 +0.60 |
917.77 | 906.90 | 907.00 | 37,350,804 |
| 26 Feb 25 |
911.70001 +12.20 |
911.70 | 894.75 | 906.30 | 23,217,834 |
| 25 Feb 25 |
899.50000 +21.80 |
905.40 | 882.00 | 884.50 | 26,018,728 |
| 24 Feb 25 |
877.70001 -8.10 |
881.90 | 872.00 | 872.50 | 24,003,108 |
| 21 Feb 25 |
885.79999 +6.00 |
888.50 | 877.00 | 879.30 | 23,393,364 |
| 20 Feb 25 |
879.79999 -15.60 |
893.20 | 877.10 | 888.90 | 25,435,842 |
| 19 Feb 25 |
895.40002 -2.70 |
908.00 | 883.70 | 896.10 | 29,770,954 |
| 18 Feb 25 |
898.09998 +16.80 |
901.60 | 887.90 | 889.00 | 24,580,288 |
| 17 Feb 25 |
881.29999 +11.60 |
883.60 | 873.26 | 874.00 | 15,119,121 |
| 14 Feb 25 |
869.70001 -6.20 |
871.30 | 862.00 | 864.30 | 20,849,180 |
| 13 Feb 25 |
875.90002 -5.80 |
879.50 | 870.00 | 874.10 | 21,566,860 |
| 12 Feb 25 |
881.70001 +6.10 |
882.35 | 869.30 | 872.70 | 19,511,088 |
| 11 Feb 25 |
875.59998 +9.40 |
875.60 | 866.40 | 872.60 | 32,328,288 |
| 10 Feb 25 |
866.20001 +12.20 |
872.20 | 852.50 | 853.00 | 35,776,840 |
| 07 Feb 25 |
854.00000 +6.00 |
854.10 | 844.70 | 845.40 | 43,924,256 |
| 06 Feb 25 |
848.00000 +21.50 |
848.00 | 830.00 | 830.00 | 11,756,506 |
| 05 Feb 25 |
826.50000 -2.70 |
827.30 | 819.80 | 821.80 | 42,242,936 |
| 04 Feb 25 |
829.20001 +7.60 |
831.90 | 821.70 | 831.90 | 14,772,711 |
| 03 Feb 25 |
821.59998 -24.10 |
836.50 | 815.00 | 828.80 | 19,484,956 |
| 31 Jan 25 |
845.70001 +5.50 |
849.80 | 841.50 | 843.40 | 31,734,388 |
| 30 Jan 25 |
840.20001 +4.40 |
840.20 | 831.50 | 835.50 | 10,693,432 |
| 29 Jan 25 |
835.79999 +11.60 |
835.80 | 823.70 | 825.40 | 19,830,552 |
| 28 Jan 25 |
824.20001 -0.30 |
827.00 | 817.70 | 824.80 | 19,402,448 |
| 27 Jan 25 |
824.50000 +6.50 |
827.90 | 818.10 | 819.20 | 17,558,612 |
| 24 Jan 25 |
818.00000 -11.30 |
829.40 | 815.40 | 829.00 | 39,775,056 |
| 23 Jan 25 |
829.29999 +6.30 |
829.50 | 820.90 | 821.00 | 20,377,728 |
| 22 Jan 25 |
823.00000 -2.50 |
828.50 | 821.10 | 827.90 | 14,598,997 |
| 21 Jan 25 |
825.50000 +0.20 |
829.20 | 823.80 | 827.30 | 15,984,048 |
| 20 Jan 25 |
825.29999 +2.60 |
828.60 | 823.69 | 825.00 | 19,512,864 |
| 17 Jan 25 |
822.70001 +4.90 |
828.30 | 818.50 | 820.50 | 31,916,326 |
| 16 Jan 25 |
817.79999 +13.40 |
822.40 | 810.80 | 815.80 | 21,686,292 |
| 15 Jan 25 |
804.40002 +5.20 |
809.90 | 796.40 | 796.90 | 24,509,628 |
| 14 Jan 25 |
799.20001 +0.90 |
802.50 | 794.60 | 799.90 | 20,760,686 |
| 13 Jan 25 |
798.29999 -0.80 |
799.50 | 788.40 | 794.60 | 36,198,120 |
| 10 Jan 25 |
799.09998 -3.40 |
802.90 | 790.30 | 800.60 | 18,662,754 |
| 09 Jan 25 |
802.50000 +11.30 |
802.50 | 790.10 | 794.10 | 61,105,444 |
| 08 Jan 25 |
791.20001 +15.20 |
792.43 | 781.40 | 782.70 | 23,419,968 |
| 07 Jan 25 |
776.00000 -8.50 |
776.91 | 767.00 | 774.50 | 19,288,172 |
| 06 Jan 25 |
784.50000 +2.20 |
786.10 | 780.10 | 781.80 | 16,071,607 |
| 03 Jan 25 |
782.29999 -1.10 |
787.30 | 775.50 | 775.50 | 22,045,512 |
| 02 Jan 25 |
783.40002 -1.90 |
785.10 | 768.37 | 777.00 | 22,903,600 |
| 31 Dec 24 |
785.29999 +3.60 |
785.40 | 776.40 | 778.50 | 5,261,700 |
| 30 Dec 24 |
781.70001 +4.60 |
781.70 | 773.50 | 775.90 | 11,565,095 |
| 27 Dec 24 |
777.09998 +5.10 |
782.50 | 771.50 | 773.80 | 9,837,204 |
| 24 Dec 24 |
772.00000 +6.90 |
772.80 | 767.10 | 768.90 | 3,604,784 |
| 23 Dec 24 |
765.09998 +4.30 |
770.00 | 761.60 | 767.40 | 10,150,822 |
| 20 Dec 24 |
760.79999 -4.30 |
765.60 | 749.60 | 764.40 | 75,955,936 |
| 19 Dec 24 |
765.09998 -2.80 |
767.40 | 756.10 | 757.80 | 22,468,144 |
| 18 Dec 24 |
767.90002 +10.20 |
769.50 | 759.60 | 761.00 | 17,505,572 |
| 17 Dec 24 |
757.70001 -3.80 |
764.30 | 757.60 | 761.70 | 20,337,136 |
| 16 Dec 24 |
761.50000 -4.70 |
768.30 | 760.40 | 762.80 | 18,511,888 |
| 13 Dec 24 |
766.20001 +5.10 |
766.20 | 750.90 | 759.70 | 17,831,380 |
| 12 Dec 24 |
761.09998 +5.20 |
762.00 | 755.50 | 755.80 | 14,616,522 |
| 11 Dec 24 |
755.90002 +5.90 |
758.90 | 750.00 | 750.00 | 22,689,642 |
| 10 Dec 24 |
750.00000 -0.10 |
752.90 | 747.80 | 751.70 | 12,479,574 |
| 09 Dec 24 |
750.09998 +6.50 |
753.60 | 746.50 | 749.00 | 10,752,706 |
| 06 Dec 24 |
743.59998 -7.70 |
752.04 | 742.10 | 750.60 | 27,201,760 |
| 05 Dec 24 |
751.29999 +7.10 |
751.50 | 744.10 | 744.40 | 15,648,558 |
| 04 Dec 24 |
744.20001 +0.50 |
747.80 | 742.60 | 744.80 | 15,505,205 |
| 03 Dec 24 |
743.70001 +5.80 |
750.50 | 742.80 | 744.50 | 16,545,477 |
| 02 Dec 24 |
737.90002 +5.20 |
739.10 | 730.70 | 734.40 | 13,776,629 |
| 29 Nov 24 |
732.70001 +0.80 |
733.90 | 729.30 | 731.20 | 20,235,242 |
| 28 Nov 24 |
731.90002 +0.00 |
735.60 | 730.60 | 735.00 | 18,051,192 |
| 27 Nov 24 |
731.90002 -0.70 |
734.60 | 724.80 | 733.70 | 25,984,318 |
| 26 Nov 24 |
732.59998 -1.10 |
740.85 | 729.90 | 733.30 | 37,433,196 |
| 25 Nov 24 |
733.70001 +9.30 |
735.10 | 723.60 | 723.90 | 50,117,964 |
| 22 Nov 24 |
724.40002 -2.50 |
732.10 | 717.60 | 728.70 | 29,363,700 |
| 21 Nov 24 |
726.90002 +4.40 |
729.40 | 719.90 | 723.80 | 15,315,235 |
| 20 Nov 24 |
722.50000 -1.80 |
727.90 | 718.70 | 722.30 | 14,605,858 |
| 19 Nov 24 |
724.29999 -3.50 |
730.60 | 712.60 | 724.90 | 18,421,344 |
| 18 Nov 24 |
727.79999 +11.00 |
727.80 | 715.80 | 716.80 | 18,247,680 |
| 15 Nov 24 |
716.79999 +10.60 |
719.00 | 706.90 | 709.50 | 20,558,724 |
| 14 Nov 24 |
706.20001 +5.40 |
709.92 | 699.66 | 699.90 | 16,098,930 |
| 13 Nov 24 |
700.79999 +6.90 |
701.00 | 696.34 | 699.00 | 45,864,588 |
| 12 Nov 24 |
693.90002 -5.30 |
696.71 | 688.70 | 696.00 | 21,497,342 |
| 11 Nov 24 |
699.20001 +9.20 |
705.02 | 692.30 | 701.00 | 15,570,022 |
| 08 Nov 24 |
690.00000 -25.60 |
713.17 | 689.60 | 711.80 | 22,518,244 |
| 07 Nov 24 |
715.59998 -8.60 |
723.30 | 714.70 | 720.00 | 46,222,360 |
| 06 Nov 24 |
724.20001 +1.80 |
729.60 | 719.50 | 719.70 | 20,818,300 |
| 05 Nov 24 |
722.40002 +4.70 |
722.40 | 715.10 | 717.40 | 49,440,040 |
| 04 Nov 24 |
717.70001 +8.10 |
721.22 | 711.20 | 711.70 | 16,376,922 |
| 01 Nov 24 |
709.59998 -2.10 |
714.50 | 708.00 | 712.10 | 48,832,128 |
| 31 Oct 24 |
711.70001 +5.50 |
715.10 | 707.40 | 713.00 | 26,369,494 |
| 30 Oct 24 |
706.20001 -7.50 |
715.40 | 704.30 | 706.90 | 21,041,072 |
| 29 Oct 24 |
713.70001 +21.60 |
729.20 | 705.48 | 705.90 | 38,470,772 |
| 28 Oct 24 |
692.09998 +10.00 |
692.40 | 682.40 | 688.50 | 54,674,696 |
| 25 Oct 24 |
682.09998 +0.30 |
687.40 | 682.10 | 682.80 | 11,429,031 |
| 24 Oct 24 |
681.79999 +1.90 |
686.50 | 679.40 | 681.80 | 43,207,392 |
| 23 Oct 24 |
679.90002 -1.60 |
686.60 | 676.30 | 682.70 | 16,259,974 |
| 22 Oct 24 |
681.50000 +6.10 |
682.40 | 671.87 | 674.60 | 13,560,362 |
| 21 Oct 24 |
675.40002 -5.20 |
681.20 | 674.00 | 675.80 | 11,052,346 |
| 18 Oct 24 |
680.59998 +2.60 |
682.00 | 675.60 | 679.50 | 13,620,088 |
| 17 Oct 24 |
678.00000 +5.20 |
680.42 | 670.90 | 672.00 | 21,238,666 |
| 16 Oct 24 |
672.79999 +3.60 |
676.60 | 668.55 | 673.80 | 18,080,640 |
| 15 Oct 24 |
669.20001 -6.60 |
670.20 | 664.60 | 665.70 | 23,543,756 |
| 14 Oct 24 |
675.79999 +2.60 |
677.05 | 668.20 | 671.90 | 16,919,212 |
| 11 Oct 24 |
673.20001 +1.00 |
674.90 | 667.60 | 674.20 | 15,761,172 |
| 10 Oct 24 |
672.20001 +2.80 |
676.10 | 668.20 | 670.50 | 21,603,464 |
| 09 Oct 24 |
669.40002 +3.40 |
670.10 | 662.70 | 663.10 | 13,779,508 |
| 08 Oct 24 |
666.00000 -29.20 |
684.42 | 664.40 | 680.40 | 25,903,458 |
| 07 Oct 24 |
695.20001 +3.40 |
698.57 | 688.70 | 692.10 | 15,883,124 |
| 04 Oct 24 |
691.79999 +6.80 |
696.60 | 679.70 | 679.90 | 23,976,520 |
| 03 Oct 24 |
685.00000 +9.00 |
689.53 | 677.00 | 682.00 | 23,403,394 |
| 02 Oct 24 |
676.00000 +11.30 |
679.50 | 671.00 | 675.40 | 29,306,180 |
| 01 Oct 24 |
664.70001 -4.50 |
673.40 | 659.30 | 672.50 | 9,575,288 |
| 30 Sep 24 |
669.20001 -11.70 |
680.30 | 669.20 | 676.90 | 20,158,608 |
| 27 Sep 24 |
680.90002 +1.10 |
683.20 | 676.40 | 677.80 | 40,184,536 |
| 26 Sep 24 |
679.79999 +14.00 |
682.10 | 670.40 | 673.10 | 38,385,536 |
| 25 Sep 24 |
665.79999 -6.40 |
676.88 | 663.55 | 669.10 | 21,315,540 |
| 24 Sep 24 |
672.20001 +1.50 |
683.40 | 671.00 | 673.30 | 45,502,660 |
| 23 Sep 24 |
670.70001 +10.20 |
672.10 | 662.90 | 667.10 | 64,610,972 |
| 20 Sep 24 |
660.50000 -8.80 |
668.82 | 658.80 | 668.00 | 89,420,496 |
| 19 Sep 24 |
669.29999 +11.00 |
671.50 | 663.30 | 666.30 | 37,129,112 |
| 18 Sep 24 |
658.29999 -3.50 |
661.70 | 655.60 | 659.20 | 18,513,624 |
| 17 Sep 24 |
661.79999 +7.10 |
668.00 | 659.90 | 660.70 | 22,588,742 |
| 16 Sep 24 |
654.70001 -4.00 |
655.80 | 647.20 | 654.30 | 13,430,700 |
| 13 Sep 24 |
658.70001 +3.10 |
662.66 | 655.60 | 658.70 | 11,139,801 |
| 12 Sep 24 |
655.59998 +6.50 |
663.40 | 651.60 | 659.50 | 19,969,782 |
| 11 Sep 24 |
649.09998 +0.10 |
655.20 | 645.50 | 650.00 | 34,282,756 |
| 10 Sep 24 |
649.00000 -12.10 |
663.80 | 648.60 | 662.60 | 15,523,646 |
| 09 Sep 24 |
661.09998 +12.30 |
667.30 | 653.10 | 653.90 | 14,012,217 |
| 06 Sep 24 |
648.79999 -12.10 |
660.90 | 647.50 | 658.50 | 14,694,976 |
| 05 Sep 24 |
660.90002 +2.20 |
668.30 | 652.50 | 653.20 | 19,615,558 |
| 04 Sep 24 |
658.70001 +0.30 |
661.70 | 650.10 | 652.70 | 13,634,810 |
| 03 Sep 24 |
658.40002 -7.50 |
666.92 | 656.00 | 665.00 | 17,307,886 |
| 02 Sep 24 |
665.90002 -0.80 |
672.10 | 663.10 | 665.50 | 10,610,326 |
| 30 Aug 24 |
666.70001 +5.90 |
670.90 | 664.50 | 670.90 | 46,269,216 |
| 29 Aug 24 |
660.79999 +1.10 |
665.40 | 659.30 | 660.90 | 31,612,836 |
| 28 Aug 24 |
659.70001 -1.20 |
663.10 | 655.60 | 662.50 | 70,025,960 |
| 27 Aug 24 |
660.90002 +6.20 |
664.70 | 655.40 | 658.20 | 20,998,516 |
| 23 Aug 24 |
654.70001 +0.60 |
657.40 | 652.70 | 654.50 | 39,776,160 |
| 22 Aug 24 |
654.09998 +0.60 |
657.80 | 651.40 | 652.60 | 28,555,148 |
| 21 Aug 24 |
653.50000 +2.40 |
657.50 | 616.03 | 652.00 | 14,734,340 |
| 20 Aug 24 |
651.09998 -12.50 |
662.10 | 651.10 | 661.70 | 16,012,709 |
| 19 Aug 24 |
663.59998 +7.00 |
664.60 | 654.30 | 654.30 | 10,809,343 |
| 16 Aug 24 |
656.59998 +0.80 |
660.07 | 654.30 | 657.30 | 20,038,466 |
| 15 Aug 24 |
655.79999 +6.00 |
657.17 | 643.70 | 655.80 | 12,768,386 |
| 14 Aug 24 |
649.79999 +4.30 |
651.70 | 648.10 | 650.30 | 12,951,614 |
| 13 Aug 24 |
645.50000 +1.60 |
648.70 | 644.20 | 647.80 | 14,675,327 |
| 12 Aug 24 |
643.90002 +1.40 |
648.50 | 643.50 | 645.00 | 12,540,164 |
| 09 Aug 24 |
642.50000 +2.90 |
644.40 | 638.80 | 643.40 | 10,688,297 |
| 08 Aug 24 |
639.59998 -1.00 |
641.12 | 630.00 | 633.10 | 13,904,115 |
| 07 Aug 24 |
640.59998 +12.60 |
646.10 | 616.03 | 636.90 | 17,042,168 |
| 06 Aug 24 |
628.00000 +2.20 |
634.60 | 623.10 | 632.90 | 22,325,184 |
| 05 Aug 24 |
625.79999 -10.50 |
631.00 | 610.89 | 620.50 | 39,192,912 |
| 02 Aug 24 |
636.29999 -22.20 |
662.40 | 633.80 | 659.90 | 56,220,664 |
| 01 Aug 24 |
658.50000 -45.50 |
696.60 | 654.30 | 679.40 | 32,965,446 |
| 31 Jul 24 |
704.00000 +27.10 |
705.70 | 688.40 | 689.90 | 35,514,244 |
| 30 Jul 24 |
676.90002 +6.90 |
677.90 | 665.00 | 668.20 | 27,722,876 |
| 29 Jul 24 |
670.00000 +4.80 |
678.50 | 667.80 | 667.90 | 21,890,656 |
| 26 Jul 24 |
665.20001 +4.20 |
666.60 | 658.10 | 659.30 | 15,099,849 |
| 25 Jul 24 |
661.00000 -2.00 |
661.70 | 650.80 | 657.60 | 12,529,224 |
| 24 Jul 24 |
663.00000 -3.10 |
665.50 | 616.03 | 664.60 | 12,436,929 |
| 23 Jul 24 |
666.09998 -1.50 |
672.65 | 662.40 | 664.80 | 17,202,824 |
| 22 Jul 24 |
667.59998 +7.50 |
670.30 | 662.70 | 666.10 | 15,490,893 |
| 19 Jul 24 |
660.09998 -3.40 |
670.80 | 653.70 | 670.80 | 14,701,051 |
| 18 Jul 24 |
663.50000 -3.20 |
675.10 | 662.60 | 671.80 | 13,433,977 |
| 17 Jul 24 |
666.70001 +2.70 |
667.10 | 658.91 | 663.00 | 12,892,707 |
| 16 Jul 24 |
664.00000 +0.20 |
669.10 | 658.50 | 659.80 | 14,160,722 |
| 15 Jul 24 |
663.79999 -7.30 |
675.20 | 661.90 | 665.90 | 13,534,052 |
| 12 Jul 24 |
671.09998 +1.70 |
677.00 | 669.00 | 675.70 | 10,006,616 |
| 11 Jul 24 |
669.40002 -1.10 |
676.80 | 666.40 | 672.20 | 12,428,203 |
| 10 Jul 24 |
670.50000 +3.00 |
670.50 | 664.30 | 668.50 | 24,857,332 |
| 09 Jul 24 |
667.50000 -5.40 |
677.70 | 662.80 | 662.80 | 26,268,224 |
| 08 Jul 24 |
672.90002 -0.70 |
679.30 | 665.10 | 670.50 | 20,154,222 |
| 05 Jul 24 |
673.59998 -17.70 |
695.50 | 670.80 | 681.40 | 25,225,172 |
| 04 Jul 24 |
691.29999 +6.00 |
696.90 | 681.10 | 692.90 | 14,192,578 |
| 03 Jul 24 |
685.29999 -3.60 |
692.30 | 682.00 | 690.70 | 16,403,286 |
| 02 Jul 24 |
688.90002 -2.00 |
695.80 | 685.90 | 695.80 | 17,510,614 |
| 01 Jul 24 |
690.90002 +7.00 |
693.80 | 679.70 | 690.30 | 15,905,040 |
| 28 Jun 24 |
683.90002 -5.40 |
698.30 | 683.90 | 696.80 | 24,405,404 |
| 27 Jun 24 |
689.29999 +1.20 |
698.57 | 683.90 | 690.00 | 28,750,414 |
| 26 Jun 24 |
688.09998 +1.10 |
694.40 | 683.30 | 691.00 | 24,355,504 |
| 25 Jun 24 |
687.00000 -3.70 |
695.20 | 686.50 | 686.50 | 16,324,442 |
| 24 Jun 24 |
690.70001 +7.00 |
695.20 | 681.51 | 683.00 | 23,185,540 |
| 21 Jun 24 |
683.70001 -13.30 |
701.10 | 680.80 | 701.10 | 89,803,616 |
| 20 Jun 24 |
697.00000 +4.00 |
698.78 | 686.20 | 686.20 | 16,016,069 |
| 19 Jun 24 |
693.00000 +6.50 |
694.15 | 686.30 | 691.80 | 15,842,521 |
| 18 Jun 24 |
686.50000 +3.50 |
689.70 | 680.30 | 684.80 | 25,621,972 |
| 17 Jun 24 |
683.00000 +6.20 |
687.80 | 679.50 | 685.00 | 14,714,716 |
| 14 Jun 24 |
676.79999 +3.60 |
680.60 | 670.30 | 678.60 | 24,176,628 |
| 13 Jun 24 |
673.20001 -8.60 |
681.40 | 671.60 | 680.60 | 18,067,092 |
| 12 Jun 24 |
681.79999 +4.20 |
689.00 | 673.50 | 684.50 | 18,165,738 |
| 11 Jun 24 |
677.59998 -16.00 |
697.80 | 674.00 | 697.80 | 22,207,080 |
| 10 Jun 24 |
693.59998 -1.00 |
698.80 | 688.50 | 698.80 | 19,791,456 |
| 07 Jun 24 |
694.59998 +2.40 |
699.90 | 687.20 | 696.40 | 17,531,584 |
| 06 Jun 24 |
692.20001 +6.70 |
693.95 | 681.00 | 689.70 | 13,066,947 |
| 05 Jun 24 |
685.50000 -4.70 |
689.90 | 680.20 | 685.20 | 23,768,130 |
| 04 Jun 24 |
690.20001 -3.10 |
693.40 | 684.20 | 690.50 | 22,633,796 |
| 03 Jun 24 |
693.29999 -3.10 |
701.10 | 691.01 | 699.20 | 16,210,631 |
| 31 May 24 |
696.40002 +3.60 |
697.50 | 688.60 | 693.90 | 53,598,148 |
| 30 May 24 |
692.79999 +7.70 |
694.10 | 677.50 | 681.70 | 23,090,716 |
| 29 May 24 |
685.09998 -2.90 |
692.70 | 682.40 | 688.50 | 14,673,808 |
| 28 May 24 |
688.00000 -5.40 |
697.60 | 683.50 | 693.00 | 20,359,924 |
| 24 May 24 |
693.40002 +2.00 |
697.10 | 683.80 | 695.60 | 15,148,760 |
| 23 May 24 |
691.40002 -1.40 |
700.20 | 688.60 | 700.20 | 16,675,620 |
| 22 May 24 |
692.79999 -4.90 |
703.57 | 692.00 | 697.70 | 19,973,504 |
| 21 May 24 |
697.70001 +2.10 |
699.80 | 688.80 | 699.80 | 16,039,197 |
| 20 May 24 |
695.59998 -1.40 |
697.90 | 694.80 | 696.10 | 10,987,094 |
| 17 May 24 |
697.00000 +0.50 |
703.20 | 688.40 | 694.00 | 27,895,942 |
| 16 May 24 |
696.50000 -5.20 |
714.60 | 692.30 | 697.40 | 35,538,752 |
| 15 May 24 |
701.70001 -4.70 |
713.30 | 701.10 | 709.00 | 15,971,076 |
| 14 May 24 |
706.40002 +7.20 |
708.00 | 695.00 | 700.80 | 80,170,760 |
| 13 May 24 |
699.20001 +3.20 |
700.20 | 688.10 | 692.10 | 18,085,524 |
| 10 May 24 |
696.00000 +5.10 |
704.32 | 686.70 | 686.70 | 21,440,124 |
| 09 May 24 |
690.90002 -29.90 |
690.90 | 690.90 | 690.90 | 19,516,340 |
| 08 May 24 |
720.79999 +8.20 |
720.80 | 720.80 | 720.80 | 279,960 |
| 07 May 24 |
712.59998 +7.10 |
717.70 | 708.20 | 708.90 | 58,262,464 |
| 03 May 24 |
705.50000 +0.50 |
714.40 | 705.00 | 706.50 | 16,225,577 |
| 02 May 24 |
705.00000 +7.50 |
712.30 | 693.30 | 705.40 | 24,830,490 |
| 01 May 24 |
697.50000 +1.90 |
703.40 | 693.20 | 693.20 | 11,401,190 |
| 30 Apr 24 |
695.59998 +27.50 |
702.50 | 659.60 | 678.20 | 44,630,388 |
| 29 Apr 24 |
668.09998 +4.50 |
671.22 | 666.40 | 666.40 | 20,179,296 |
| 26 Apr 24 |
663.59998 +1.70 |
665.50 | 661.10 | 663.10 | 12,266,715 |
| 25 Apr 24 |
661.90002 -1.70 |
663.90 | 657.70 | 662.50 | 22,124,680 |
| 24 Apr 24 |
663.59998 -4.10 |
668.40 | 662.30 | 666.50 | 14,507,305 |
| 23 Apr 24 |
667.70001 +1.20 |
669.60 | 663.80 | 665.80 | 27,590,400 |
| 22 Apr 24 |
666.50000 +20.30 |
669.80 | 653.30 | 655.70 | 22,762,296 |
| 19 Apr 24 |
646.20001 +1.60 |
647.60 | 633.80 | 635.50 | 28,590,262 |
| 18 Apr 24 |
644.59998 +8.50 |
645.60 | 637.60 | 639.30 | 29,092,268 |
| 17 Apr 24 |
636.09998 +4.40 |
641.80 | 631.20 | 633.00 | 15,149,058 |
| 16 Apr 24 |
631.70001 -19.40 |
642.50 | 630.50 | 642.50 | 20,336,384 |
| 15 Apr 24 |
651.09998 -2.30 |
659.80 | 650.00 | 653.00 | 15,841,241 |
| 12 Apr 24 |
653.40002 +6.70 |
660.10 | 647.50 | 647.50 | 21,977,536 |
| 11 Apr 24 |
646.70001 -16.50 |
662.90 | 644.40 | 659.60 | 31,662,020 |
| 10 Apr 24 |
663.20001 +18.50 |
664.90 | 649.00 | 650.00 | 43,761,348 |
| 09 Apr 24 |
644.70001 +0.20 |
649.20 | 643.10 | 644.20 | 36,256,680 |
| 08 Apr 24 |
644.50000 +3.10 |
646.00 | 637.60 | 639.70 | 13,740,633 |
| 05 Apr 24 |
641.40002 -0.30 |
641.80 | 634.00 | 636.10 | 23,524,816 |
| 04 Apr 24 |
641.70001 +10.60 |
644.40 | 633.10 | 634.50 | 22,383,592 |
| 03 Apr 24 |
631.09998 +9.70 |
631.10 | 618.70 | 620.50 | 23,289,572 |
| 02 Apr 24 |
621.40002 +2.40 |
632.40 | 619.40 | 629.20 | 14,807,889 |
| 28 Mar 24 |
619.00000 +4.00 |
627.50 | 618.00 | 618.80 | 18,532,648 |
| 27 Mar 24 |
615.00000 -12.30 |
622.10 | 612.50 | 621.50 | 17,320,352 |
| 26 Mar 24 |
627.29999 +2.70 |
628.20 | 623.00 | 624.00 | 12,709,505 |
| 25 Mar 24 |
624.59998 -0.30 |
625.40 | 619.85 | 622.50 | 13,654,511 |
| 22 Mar 24 |
624.90002 +3.80 |
629.70 | 619.40 | 619.60 | 15,755,843 |
| 21 Mar 24 |
621.09998 +15.70 |
624.00 | 608.80 | 609.50 | 37,293,236 |
| 20 Mar 24 |
605.40002 +2.50 |
608.00 | 599.00 | 600.90 | 33,058,424 |
| 19 Mar 24 |
602.90002 +0.40 |
605.69 | 599.80 | 600.00 | 17,985,756 |
| 18 Mar 24 |
602.50000 +4.50 |
607.00 | 596.40 | 596.80 | 29,321,316 |
| 15 Mar 24 |
598.00000 +11.60 |
598.10 | 584.90 | 586.20 | 112,054,464 |
| 14 Mar 24 |
586.40002 -3.30 |
590.55 | 584.00 | 590.20 | 23,783,108 |
| 13 Mar 24 |
589.70001 -2.90 |
598.60 | 589.30 | 592.60 | 24,073,332 |
| 12 Mar 24 |
592.59998 +16.80 |
594.30 | 584.10 | 585.20 | 31,452,164 |
| 11 Mar 24 |
575.79999 -4.10 |
581.00 | 572.90 | 578.50 | 32,434,316 |
| 08 Mar 24 |
579.90002 -10.80 |
590.10 | 579.70 | 589.70 | 39,021,956 |
| 07 Mar 24 |
590.70001 -21.30 |
594.24 | 583.60 | 586.40 | 31,215,880 |
| 06 Mar 24 |
612.00000 +1.90 |
613.70 | 603.40 | 608.10 | 21,390,388 |
| 05 Mar 24 |
610.09998 +1.70 |
611.60 | 600.50 | 604.40 | 48,037,860 |
| 04 Mar 24 |
608.40002 -4.40 |
613.70 | 604.50 | 609.10 | 24,141,988 |
| 01 Mar 24 |
612.79999 -1.70 |
624.78 | 612.70 | 617.80 | 19,540,952 |
| 29 Feb 24 |
614.50000 +5.00 |
620.50 | 606.20 | 606.60 | 48,600,604 |
| 28 Feb 24 |
609.50000 +7.10 |
613.40 | 601.90 | 605.40 | 20,413,452 |
| 27 Feb 24 |
602.40002 +6.70 |
604.90 | 598.50 | 599.00 | 22,812,292 |
| 26 Feb 24 |
595.70001 -1.50 |
600.65 | 592.70 | 600.30 | 54,764,440 |
| 23 Feb 24 |
597.20001 +6.70 |
601.10 | 595.30 | 596.20 | 34,643,280 |
| 22 Feb 24 |
590.50000 +0.70 |
600.50 | 587.80 | 598.10 | 68,873,000 |
| 21 Feb 24 |
589.79999 -54.00 |
616.10 | 584.40 | 613.00 | 64,734,536 |
| 20 Feb 24 |
643.79999 +5.60 |
644.10 | 636.00 | 636.20 | 19,036,976 |
| 19 Feb 24 |
638.20001 -0.60 |
640.20 | 632.20 | 634.20 | 17,824,898 |
| 16 Feb 24 |
638.79999 +12.20 |
639.60 | 627.60 | 629.50 | 23,669,288 |
| 15 Feb 24 |
626.59998 +5.90 |
628.90 | 623.50 | 625.00 | 30,767,040 |
| 14 Feb 24 |
620.70001 +10.20 |
625.80 | 617.70 | 618.20 | 15,349,255 |
| 13 Feb 24 |
610.50000 +2.10 |
615.90 | 607.00 | 607.90 | 16,053,040 |
| 12 Feb 24 |
608.40002 -1.10 |
611.10 | 601.70 | 607.60 | 23,575,536 |
| 09 Feb 24 |
609.50000 -8.20 |
619.50 | 608.10 | 618.90 | 15,796,525 |
| 08 Feb 24 |
617.70001 -9.50 |
627.00 | 616.70 | 625.70 | 18,160,858 |
| 07 Feb 24 |
627.20001 -4.80 |
633.20 | 625.90 | 629.80 | 16,613,972 |
| 06 Feb 24 |
632.00000 +12.80 |
633.90 | 625.90 | 626.10 | 31,634,064 |
| 05 Feb 24 |
619.20001 +5.10 |
622.85 | 617.50 | 620.70 | 63,600,932 |
| 02 Feb 24 |
614.09998 +2.90 |
618.00 | 611.50 | 617.10 | 44,403,808 |
| 01 Feb 24 |
611.20001 -7.00 |
621.90 | 609.45 | 615.80 | 46,452,896 |
| 31 Jan 24 |
618.20001 -3.00 |
625.30 | 617.30 | 618.00 | 34,676,776 |
| 30 Jan 24 |
621.20001 +4.20 |
622.40 | 614.50 | 617.20 | 15,861,501 |
| 29 Jan 24 |
617.00000 +0.10 |
622.20 | 617.00 | 619.00 | 19,181,290 |
| 26 Jan 24 |
616.90002 +12.00 |
619.30 | 610.50 | 610.80 | 44,209,144 |
| 25 Jan 24 |
604.90002 +0.00 |
609.00 | 602.50 | 606.50 | 13,479,770 |
| 24 Jan 24 |
604.90002 +6.10 |
607.10 | 600.50 | 602.50 | 13,054,302 |
| 23 Jan 24 |
598.79999 +1.60 |
602.50 | 594.30 | 596.90 | 68,269,768 |
| 22 Jan 24 |
597.20001 +8.80 |
599.70 | 588.10 | 588.10 | 64,423,280 |
| 19 Jan 24 |
588.40002 -1.10 |
594.10 | 587.40 | 592.00 | 21,997,940 |
| 18 Jan 24 |
589.50000 +1.80 |
593.80 | 586.00 | 589.60 | 61,576,092 |
| 17 Jan 24 |
587.70001 -5.80 |
587.70 | 581.70 | 586.00 | 18,783,772 |
| 16 Jan 24 |
593.50000 -2.90 |
596.40 | 588.70 | 595.60 | 21,602,124 |
| 15 Jan 24 |
596.40002 -13.70 |
612.50 | 591.70 | 610.30 | 22,379,244 |
| 12 Jan 24 |
610.09998 -1.30 |
618.10 | 609.80 | 616.10 | 15,725,524 |
| 11 Jan 24 |
611.40002 -19.30 |
633.90 | 611.40 | 632.40 | 53,083,384 |
| 10 Jan 24 |
630.70001 -3.80 |
635.50 | 629.70 | 633.40 | 16,267,850 |
| 09 Jan 24 |
634.50000 -5.50 |
640.30 | 634.50 | 638.80 | 31,666,910 |
| 08 Jan 24 |
640.00000 +5.70 |
643.20 | 630.20 | 630.20 | 18,090,644 |
| 05 Jan 24 |
634.29999 +1.80 |
635.60 | 628.00 | 631.00 | 34,006,784 |
| 04 Jan 24 |
632.50000 +7.10 |
632.60 | 622.70 | 627.20 | 17,856,388 |
| 03 Jan 24 |
625.40002 -5.10 |
636.40 | 624.60 | 634.10 | 13,240,157 |
| 02 Jan 24 |
630.50000 -5.00 |
634.70 | 626.00 | 632.70 | 37,437,712 |
| 29 Dec 23 |
635.50000 +3.90 |
635.50 | 632.10 | 632.70 | 5,429,579 |
| 28 Dec 23 |
631.59998 +0.10 |
633.70 | 629.30 | 631.20 | 8,887,376 |
| 27 Dec 23 |
631.50000 +3.70 |
636.60 | 624.10 | 628.20 | 16,151,929 |
| 22 Dec 23 |
627.79999 +5.30 |
628.90 | 622.20 | 623.50 | 8,497,984 |
| 21 Dec 23 |
622.50000 +3.10 |
624.88 | 615.30 | 619.30 | 18,283,814 |
| 20 Dec 23 |
619.40002 +6.30 |
626.00 | 609.50 | 609.50 | 54,338,464 |
| 19 Dec 23 |
613.09998 +0.30 |
616.40 | 608.90 | 612.40 | 25,921,582 |
| 18 Dec 23 |
612.79999 +3.80 |
615.20 | 605.30 | 605.30 | 15,193,991 |
| 15 Dec 23 |
609.00000 -7.30 |
618.50 | 607.70 | 615.90 | 61,061,640 |
| 14 Dec 23 |
616.29999 -0.90 |
624.70 | 609.20 | 614.00 | 45,633,144 |
| 13 Dec 23 |
617.20001 -1.60 |
623.30 | 615.10 | 623.30 | 16,848,906 |
| 12 Dec 23 |
618.79999 +2.40 |
622.15 | 612.80 | 618.00 | 28,793,848 |
| 11 Dec 23 |
616.40002 -2.80 |
618.80 | 610.00 | 616.60 | 38,937,768 |
| 08 Dec 23 |
619.20001 +6.80 |
622.61 | 606.90 | 610.50 | 14,161,539 |
| 07 Dec 23 |
612.40002 -2.30 |
618.30 | 605.70 | 608.20 | 13,352,814 |
| 06 Dec 23 |
614.70001 +11.30 |
617.80 | 599.70 | 599.70 | 18,822,716 |
| 05 Dec 23 |
603.40002 -0.70 |
607.70 | 595.00 | 599.00 | 32,489,592 |
| 04 Dec 23 |
604.09998 +0.00 |
607.70 | 600.10 | 604.50 | 14,239,591 |
| 01 Dec 23 |
604.09998 +2.00 |
606.20 | 599.70 | 601.00 | 14,495,668 |
| 30 Nov 23 |
602.09998 +7.30 |
604.40 | 591.70 | 595.20 | 72,256,544 |
| 29 Nov 23 |
594.79999 -12.40 |
600.40 | 589.60 | 599.80 | 18,710,486 |
| 28 Nov 23 |
607.20001 -0.20 |
610.90 | 601.90 | 605.60 | 16,148,874 |
| 27 Nov 23 |
607.40002 -2.10 |
613.30 | 604.70 | 608.60 | 12,741,786 |
| 24 Nov 23 |
609.50000 -2.20 |
615.80 | 602.40 | 615.80 | 14,002,254 |
| 23 Nov 23 |
611.70001 +5.00 |
615.40 | 608.30 | 610.90 | 29,132,362 |
| 22 Nov 23 |
606.70001 -6.60 |
617.00 | 600.60 | 612.50 | 29,910,210 |
| 21 Nov 23 |
613.29999 -2.90 |
613.80 | 608.10 | 613.00 | 14,585,612 |
| 20 Nov 23 |
616.20001 +0.80 |
619.10 | 611.80 | 616.10 | 44,783,216 |
| 17 Nov 23 |
615.40002 +6.60 |
617.20 | 604.10 | 609.70 | 34,504,144 |
| 16 Nov 23 |
608.79999 -8.20 |
620.00 | 607.00 | 614.50 | 34,804,040 |
| 15 Nov 23 |
617.00000 +12.10 |
620.90 | 612.00 | 612.60 | 35,330,296 |
| 14 Nov 23 |
604.90002 -3.00 |
612.60 | 602.90 | 609.10 | 30,938,808 |
| 13 Nov 23 |
607.90002 +8.70 |
609.40 | 601.50 | 603.50 | 57,743,904 |
| 10 Nov 23 |
599.20001 -3.90 |
604.76 | 596.45 | 600.90 | 42,157,636 |
| 09 Nov 23 |
603.09998 -4.20 |
604.90 | 593.00 | 600.00 | 32,529,808 |
| 08 Nov 23 |
607.29999 -1.00 |
612.50 | 603.70 | 609.10 | 41,676,192 |
| 07 Nov 23 |
608.29999 -1.00 |
613.70 | 604.40 | 608.00 | 15,816,453 |
| 06 Nov 23 |
609.29999 +7.10 |
613.20 | 597.60 | 606.80 | 67,681,096 |
| 03 Nov 23 |
602.20001 +0.90 |
611.40 | 598.00 | 608.90 | 21,517,496 |
| 02 Nov 23 |
601.29999 +11.20 |
602.80 | 586.80 | 597.00 | 25,610,068 |
| 01 Nov 23 |
590.09998 -2.20 |
599.50 | 582.10 | 596.70 | 29,210,100 |
| 31 Oct 23 |
592.29999 +5.00 |
597.70 | 587.00 | 587.80 | 49,522,168 |
| 30 Oct 23 |
587.29999 -13.70 |
608.60 | 582.60 | 603.70 | 169,130,928 |
| 27 Oct 23 |
601.00000 -8.10 |
618.00 | 598.70 | 614.90 | 35,680,976 |
| 26 Oct 23 |
609.09998 -6.00 |
619.20 | 595.10 | 609.70 | 75,777,472 |
| 25 Oct 23 |
615.09998 +2.30 |
617.90 | 608.20 | 612.10 | 39,620,656 |
| 24 Oct 23 |
612.79999 +0.30 |
616.90 | 607.10 | 611.50 | 18,211,872 |
| 23 Oct 23 |
612.50000 -3.40 |
617.50 | 608.70 | 616.20 | 13,959,110 |
| 20 Oct 23 |
615.90002 -25.30 |
632.19 | 615.70 | 631.30 | 38,831,848 |
| 19 Oct 23 |
641.20001 -9.10 |
654.70 | 638.50 | 645.50 | 22,582,692 |
| 18 Oct 23 |
650.29999 -2.70 |
657.60 | 648.60 | 653.80 | 21,094,402 |
| 17 Oct 23 |
653.00000 +1.70 |
655.50 | 643.10 | 647.00 | 36,574,816 |
| 16 Oct 23 |
651.29999 -1.30 |
653.80 | 648.10 | 652.60 | 26,351,028 |
| 13 Oct 23 |
652.59998 -5.30 |
663.20 | 647.10 | 655.40 | 15,780,448 |
| 12 Oct 23 |
657.90002 -1.10 |
664.50 | 654.60 | 660.40 | 31,737,934 |
| 11 Oct 23 |
659.00000 +1.20 |
661.50 | 651.10 | 655.40 | 17,751,344 |
| 10 Oct 23 |
657.79999 +12.80 |
660.60 | 648.20 | 650.00 | 34,573,440 |
| 09 Oct 23 |
645.00000 -9.70 |
652.60 | 641.50 | 651.40 | 18,973,364 |
| 06 Oct 23 |
654.70001 +10.20 |
657.70 | 642.00 | 649.60 | 37,660,936 |
| 05 Oct 23 |
644.50000 +4.00 |
649.80 | 636.80 | 642.00 | 21,812,776 |
| 04 Oct 23 |
640.50000 -4.70 |
647.40 | 639.00 | 642.30 | 35,708,960 |
| 03 Oct 23 |
645.20001 +5.40 |
656.50 | 636.30 | 637.80 | 25,649,014 |
| 02 Oct 23 |
639.79999 -5.10 |
652.30 | 637.90 | 648.50 | 31,837,620 |
| 29 Sep 23 |
644.90002 +0.00 |
650.10 | 643.30 | 648.60 | 22,317,824 |
| 28 Sep 23 |
644.90002 +5.00 |
645.90 | 634.85 | 639.80 | 45,263,620 |
| 27 Sep 23 |
639.90002 +0.70 |
641.90 | 635.80 | 638.50 | 48,649,788 |
| 26 Sep 23 |
639.20001 +0.60 |
640.60 | 632.90 | 636.50 | 18,876,588 |
| 25 Sep 23 |
638.59998 -4.50 |
643.10 | 635.40 | 639.50 | 75,173,296 |
| 22 Sep 23 |
643.09998 +7.00 |
649.50 | 635.70 | 638.10 | 40,235,748 |
| 21 Sep 23 |
636.09998 +2.70 |
640.10 | 628.90 | 630.00 | 31,240,282 |
| 20 Sep 23 |
633.40002 +2.70 |
635.70 | 629.90 | 631.80 | 18,482,940 |
| 19 Sep 23 |
630.70001 +7.70 |
631.50 | 623.10 | 626.00 | 14,145,170 |
| 18 Sep 23 |
623.00000 -6.30 |
630.00 | 621.80 | 627.00 | 15,718,615 |
| 15 Sep 23 |
629.29999 +2.40 |
631.90 | 625.90 | 629.40 | 77,881,496 |
| 14 Sep 23 |
626.90002 +15.90 |
629.70 | 609.30 | 612.50 | 29,081,388 |
| 13 Sep 23 |
611.00000 +13.70 |
614.90 | 601.90 | 603.00 | 23,549,820 |
| 12 Sep 23 |
597.29999 +7.30 |
600.30 | 591.20 | 593.90 | 31,541,932 |
| 11 Sep 23 |
590.00000 +5.60 |
591.40 | 581.90 | 582.40 | 23,844,896 |
| 08 Sep 23 |
584.40002 -0.30 |
587.60 | 576.90 | 585.20 | 37,302,908 |
| 07 Sep 23 |
584.70001 -0.60 |
591.70 | 581.30 | 581.50 | 23,007,460 |
| 06 Sep 23 |
585.29999 -2.20 |
587.20 | 579.50 | 587.00 | 14,699,219 |
| 05 Sep 23 |
587.50000 +1.70 |
593.40 | 579.10 | 581.20 | 20,296,700 |
| 04 Sep 23 |
585.79999 -2.50 |
595.00 | 584.00 | 593.90 | 36,868,212 |
| 01 Sep 23 |
588.29999 +5.20 |
590.30 | 583.30 | 585.70 | 24,327,244 |
| 31 Aug 23 |
583.09998 -7.60 |
592.40 | 582.50 | 591.00 | 45,532,272 |
| 30 Aug 23 |
590.70001 -5.00 |
600.80 | 590.70 | 597.50 | 36,565,404 |
| 29 Aug 23 |
595.70001 +7.90 |
598.30 | 586.90 | 594.90 | 138,408,400 |
| 28 Aug 23 |
587.79999 +0.00 |
587.80 | 587.80 | 587.80 | 882,160 |
| 25 Aug 23 |
587.79999 -1.30 |
595.29 | 586.60 | 591.50 | 9,832,360 |
| 24 Aug 23 |
589.09998 +4.30 |
592.50 | 587.90 | 589.50 | 61,134,864 |
| 23 Aug 23 |
584.79999 +4.20 |
587.20 | 581.10 | 582.40 | 100,676,536 |
| 22 Aug 23 |
580.59998 -2.70 |
586.60 | 580.60 | 585.60 | 29,208,014 |
| 21 Aug 23 |
583.29999 -0.60 |
588.70 | 581.70 | 583.60 | 28,590,940 |
| 18 Aug 23 |
583.90002 -8.50 |
589.10 | 579.40 | 587.20 | 20,736,904 |
| 17 Aug 23 |
592.40002 +2.60 |
596.80 | 589.80 | 592.80 | 15,492,986 |
| 16 Aug 23 |
589.79999 -10.50 |
601.60 | 588.40 | 599.20 | 37,789,216 |
| 15 Aug 23 |
600.29999 -21.20 |
620.90 | 598.70 | 620.90 | 24,642,980 |
| 14 Aug 23 |
621.50000 -3.30 |
627.60 | 617.60 | 624.00 | 61,518,364 |
| 11 Aug 23 |
624.79999 -7.20 |
632.00 | 623.50 | 632.00 | 48,386,496 |
| 10 Aug 23 |
632.00000 -4.00 |
633.70 | 624.70 | 629.90 | 59,023,404 |
| 09 Aug 23 |
636.00000 +1.40 |
639.90 | 633.60 | 639.90 | 78,117,232 |
| 08 Aug 23 |
634.59998 -9.50 |
642.10 | 631.40 | 639.50 | 62,033,024 |
| 07 Aug 23 |
644.09998 +7.70 |
644.90 | 636.10 | 640.70 | 20,496,510 |
| 04 Aug 23 |
636.40002 -2.80 |
644.20 | 633.60 | 642.90 | 15,511,434 |
| 03 Aug 23 |
639.20001 +2.30 |
640.80 | 630.50 | 639.30 | 176,906,448 |
| 02 Aug 23 |
636.90002 -18.00 |
654.90 | 634.10 | 651.50 | 22,469,668 |
| 01 Aug 23 |
654.90002 +8.60 |
665.60 | 649.90 | 658.00 | 24,505,564 |
| 31 Jul 23 |
646.29999 -0.50 |
652.00 | 645.60 | 650.30 | 17,771,442 |
| 28 Jul 23 |
646.79999 +4.50 |
655.30 | 643.75 | 645.00 | 14,606,823 |
| 27 Jul 23 |
642.29999 -1.80 |
645.60 | 639.40 | 644.90 | 54,254,940 |
| 26 Jul 23 |
644.09998 -0.20 |
645.55 | 640.40 | 643.40 | 15,316,016 |
| 25 Jul 23 |
644.29999 +1.60 |
645.60 | 642.10 | 644.60 | 14,752,048 |
| 24 Jul 23 |
642.70001 +0.70 |
643.00 | 632.00 | 634.50 | 35,895,412 |
| 21 Jul 23 |
642.00000 +2.00 |
645.80 | 637.60 | 639.70 | 17,482,256 |
| 20 Jul 23 |
640.00000 +11.20 |
640.60 | 629.20 | 629.30 | 71,414,608 |
| 19 Jul 23 |
628.79999 +5.10 |
632.00 | 624.50 | 626.00 | 23,353,424 |
| 18 Jul 23 |
623.70001 +5.80 |
624.40 | 614.10 | 615.60 | 19,072,736 |
| 17 Jul 23 |
617.90002 +4.80 |
620.40 | 613.10 | 614.50 | 28,427,958 |
| 14 Jul 23 |
613.09998 -1.10 |
617.00 | 611.70 | 612.00 | 16,280,360 |
| 13 Jul 23 |
614.20001 -1.60 |
617.50 | 609.40 | 612.80 | 35,620,548 |
| 12 Jul 23 |
615.79999 +14.90 |
616.70 | 600.50 | 601.70 | 38,283,912 |
| 11 Jul 23 |
600.90002 -6.00 |
606.00 | 598.20 | 604.50 | 33,207,360 |
| 10 Jul 23 |
606.90002 -3.00 |
610.90 | 606.40 | 609.10 | 19,834,644 |
| 07 Jul 23 |
609.90002 -0.50 |
614.77 | 606.70 | 608.30 | 34,212,720 |
| 06 Jul 23 |
610.40002 -11.50 |
617.03 | 608.10 | 615.00 | 19,028,428 |
| 05 Jul 23 |
621.90002 -2.80 |
624.00 | 617.60 | 620.80 | 39,669,656 |
| 04 Jul 23 |
624.70001 -2.90 |
628.20 | 623.60 | 627.00 | 8,538,299 |
| 03 Jul 23 |
627.59998 +5.90 |
628.50 | 622.20 | 623.00 | 21,193,780 |
| 30 Jun 23 |
621.70001 +2.90 |
625.70 | 615.90 | 620.30 | 22,006,052 |
| 29 Jun 23 |
618.79999 +5.50 |
619.80 | 613.00 | 613.80 | 71,288,920 |
| 28 Jun 23 |
613.29999 +3.00 |
615.60 | 610.80 | 611.50 | 18,360,920 |
| 27 Jun 23 |
610.29999 +6.20 |
611.90 | 605.00 | 607.70 | 30,993,630 |
| 26 Jun 23 |
604.09998 +1.90 |
606.80 | 595.20 | 601.00 | 15,576,202 |
| 23 Jun 23 |
602.20001 -4.50 |
607.20 | 599.10 | 606.00 | 20,464,406 |
| 22 Jun 23 |
606.70001 -11.40 |
615.10 | 602.50 | 614.00 | 23,174,028 |
| 21 Jun 23 |
618.09998 +2.90 |
619.30 | 613.30 | 614.90 | 24,314,620 |
| 20 Jun 23 |
615.20001 +0.20 |
618.60 | 613.30 | 614.90 | 13,163,578 |
| 19 Jun 23 |
615.00000 +3.20 |
616.50 | 611.10 | 611.60 | 14,392,193 |
| 16 Jun 23 |
611.79999 +2.40 |
612.50 | 607.10 | 609.20 | 72,874,432 |
| 15 Jun 23 |
609.40002 -1.40 |
612.40 | 606.40 | 609.90 | 14,676,387 |
| 14 Jun 23 |
610.79999 +1.20 |
614.90 | 606.36 | 609.00 | 27,566,716 |
| 13 Jun 23 |
609.59998 +4.30 |
613.83 | 605.10 | 608.80 | 20,669,664 |
| 12 Jun 23 |
605.29999 -2.20 |
612.80 | 602.70 | 612.00 | 12,581,363 |
| 09 Jun 23 |
607.50000 -3.50 |
612.40 | 601.90 | 611.50 | 11,516,255 |
| 08 Jun 23 |
611.00000 -5.10 |
617.90 | 609.00 | 617.00 | 17,602,704 |
| 07 Jun 23 |
616.09998 +5.30 |
617.30 | 612.10 | 612.50 | 35,353,496 |
| 06 Jun 23 |
610.79999 +4.70 |
611.80 | 601.80 | 604.50 | 15,984,257 |
| 05 Jun 23 |
606.09998 +3.40 |
612.10 | 602.60 | 610.00 | 13,828,961 |
| 02 Jun 23 |
602.70001 +8.90 |
603.90 | 593.70 | 595.80 | 25,970,680 |
| 01 Jun 23 |
593.79999 +3.30 |
597.95 | 587.40 | 589.30 | 43,366,624 |
| 31 May 23 |
590.50000 -9.60 |
597.40 | 589.60 | 594.70 | 45,815,296 |
| 30 May 23 |
600.09998 -10.70 |
609.00 | 598.00 | 608.10 | 30,198,952 |
| 29 May 23 |
610.79999 +0.00 |
610.80 | 610.80 | 610.80 | 140,610,880 |
| 26 May 23 |
610.79999 +4.40 |
613.40 | 600.40 | 609.30 | 19,691,876 |
| 25 May 23 |
606.40002 +6.20 |
610.30 | 598.30 | 600.50 | 17,076,530 |
| 24 May 23 |
600.20001 -17.60 |
610.80 | 596.50 | 610.40 | 23,383,150 |
| 23 May 23 |
617.79999 +0.60 |
618.60 | 612.50 | 614.40 | 18,108,144 |
| 22 May 23 |
617.20001 +6.40 |
620.40 | 613.60 | 613.60 | 68,467,440 |
| 19 May 23 |
610.79999 -2.10 |
616.70 | 610.70 | 614.60 | 17,244,864 |
| 18 May 23 |
612.90002 +9.90 |
616.39 | 606.40 | 607.50 | 16,947,148 |
| 17 May 23 |
603.00000 -2.70 |
606.20 | 601.30 | 603.90 | 16,724,626 |
| 16 May 23 |
605.70001 -5.30 |
611.40 | 605.20 | 608.30 | 107,198,856 |
| 15 May 23 |
611.00000 +11.30 |
611.10 | 603.70 | 605.50 | 14,779,925 |
| 12 May 23 |
599.70001 +6.10 |
603.00 | 595.40 | 595.40 | 20,777,766 |
| 11 May 23 |
593.59998 -7.50 |
600.00 | 587.10 | 594.50 | 25,625,912 |
| 10 May 23 |
601.09998 +1.80 |
606.60 | 599.20 | 603.40 | 16,305,805 |
| 09 May 23 |
599.29999 -0.50 |
602.90 | 596.10 | 600.10 | 35,837,956 |
| 08 May 23 |
599.79999 +0.00 |
600.50 | 586.50 | 588.00 | 18,338,284 |
| 05 May 23 |
599.79999 +15.80 |
600.50 | 586.50 | 588.00 | 20,223,116 |
| 04 May 23 |
584.00000 -9.20 |
596.80 | 583.40 | 596.20 | 39,625,040 |
| 03 May 23 |
593.20001 -0.70 |
601.80 | 591.70 | 598.80 | 23,152,226 |
| 02 May 23 |
593.90002 +20.10 |
610.70 | 591.04 | 592.50 | 111,897,000 |
| 28 Apr 23 |
573.79999 -1.60 |
578.60 | 565.10 | 578.40 | 26,012,412 |
| 27 Apr 23 |
575.40002 +3.70 |
579.30 | 560.60 | 574.00 | 24,614,220 |
| 26 Apr 23 |
571.70001 +5.40 |
575.70 | 563.80 | 568.00 | 21,487,012 |
| 25 Apr 23 |
566.29999 -7.00 |
569.40 | 562.70 | 567.80 | 19,470,392 |
| 24 Apr 23 |
573.29999 -0.40 |
577.65 | 568.30 | 569.90 | 28,074,220 |
| 21 Apr 23 |
573.70001 -1.40 |
579.30 | 568.10 | 577.90 | 16,475,926 |
| 20 Apr 23 |
575.09998 +1.70 |
581.60 | 571.20 | 577.80 | 18,149,032 |
| 19 Apr 23 |
573.40002 -1.20 |
575.20 | 570.00 | 574.10 | 16,476,041 |
| 18 Apr 23 |
574.59998 -3.50 |
581.70 | 573.70 | 576.80 | 21,150,936 |
| 17 Apr 23 |
578.09998 -6.20 |
589.10 | 573.70 | 588.10 | 17,022,896 |
| 14 Apr 23 |
584.29999 +17.00 |
587.40 | 563.30 | 567.90 | 46,918,588 |
| 13 Apr 23 |
567.29999 +5.70 |
567.30 | 559.90 | 559.90 | 31,193,340 |
| 12 Apr 23 |
561.59998 -0.80 |
567.70 | 558.80 | 560.20 | 18,444,216 |
| 11 Apr 23 |
562.40002 -0.50 |
564.40 | 558.30 | 563.30 | 27,308,176 |
| 06 Apr 23 |
562.90002 +8.70 |
563.20 | 550.90 | 552.50 | 12,780,940 |
| 05 Apr 23 |
554.20001 +3.00 |
557.30 | 550.40 | 554.90 | 12,482,936 |
| 04 Apr 23 |
551.20001 -5.20 |
563.30 | 551.20 | 562.00 | 21,871,508 |
| 03 Apr 23 |
556.40002 +6.70 |
564.50 | 553.60 | 554.40 | 30,189,064 |
| 31 Mar 23 |
549.70001 -5.60 |
556.10 | 547.00 | 549.30 | 37,710,336 |
| 30 Mar 23 |
555.29999 +1.30 |
558.20 | 551.10 | 554.00 | 12,376,544 |
| 29 Mar 23 |
554.00000 +12.90 |
554.85 | 543.51 | 543.80 | 21,411,452 |
| 28 Mar 23 |
541.09998 +0.00 |
549.50 | 536.30 | 546.00 | 21,067,542 |
| 27 Mar 23 |
541.09998 +7.10 |
544.70 | 533.30 | 542.00 | 18,380,200 |
| 24 Mar 23 |
534.00000 -14.20 |
545.40 | 521.90 | 545.40 | 29,131,272 |
| 23 Mar 23 |
548.20001 -16.40 |
558.10 | 545.00 | 556.50 | 121,122,872 |
| 22 Mar 23 |
564.59998 +10.60 |
573.80 | 553.60 | 556.00 | 49,464,196 |
| 21 Mar 23 |
554.00000 +12.30 |
559.10 | 539.00 | 541.00 | 40,361,588 |
| 20 Mar 23 |
541.70001 -0.40 |
544.60 | 512.30 | 526.80 | 66,105,484 |
| 17 Mar 23 |
542.09998 -16.00 |
565.90 | 537.00 | 562.70 | 83,900,840 |
| 16 Mar 23 |
558.09998 +9.70 |
571.90 | 549.30 | 565.20 | 41,625,100 |
| 15 Mar 23 |
548.40002 -28.60 |
581.73 | 542.70 | 579.50 | 44,631,420 |
| 14 Mar 23 |
577.00000 +8.90 |
579.80 | 556.30 | 562.50 | 41,114,192 |
| 13 Mar 23 |
568.09998 -24.50 |
595.50 | 563.10 | 595.20 | 60,769,748 |
| 10 Mar 23 |
592.59998 -28.50 |
601.50 | 582.00 | 600.50 | 52,951,644 |
| 09 Mar 23 |
621.09998 -9.60 |
630.00 | 621.10 | 629.90 | 39,594,180 |
| 08 Mar 23 |
630.70001 +6.40 |
635.00 | 621.90 | 622.50 | 74,246,656 |
| 07 Mar 23 |
624.29999 +6.50 |
626.10 | 617.50 | 618.70 | 68,429,480 |
| 06 Mar 23 |
617.79999 -0.50 |
618.60 | 611.90 | 616.50 | 32,648,244 |
| 03 Mar 23 |
618.29999 -0.70 |
621.20 | 613.60 | 617.00 | 19,436,808 |
| 02 Mar 23 |
619.00000 -21.30 |
626.50 | 611.40 | 621.40 | 20,312,796 |
| 01 Mar 23 |
640.29999 +4.70 |
641.30 | 633.10 | 636.00 | 79,309,752 |
| 28 Feb 23 |
635.59998 +3.80 |
639.80 | 627.80 | 628.30 | 35,947,656 |
| 27 Feb 23 |
631.79999 -3.90 |
635.90 | 628.80 | 630.40 | 59,154,080 |
| 24 Feb 23 |
635.70001 +5.60 |
637.10 | 630.30 | 630.30 | 26,410,288 |
| 23 Feb 23 |
630.09998 -6.00 |
632.00 | 622.60 | 630.00 | 20,973,920 |
| 22 Feb 23 |
636.09998 -11.40 |
642.00 | 631.65 | 639.50 | 61,497,080 |
| 21 Feb 23 |
647.50000 +26.80 |
653.80 | 607.90 | 609.50 | 90,988,768 |
| 20 Feb 23 |
620.70001 -0.40 |
626.40 | 619.80 | 622.10 | 28,987,972 |
| 17 Feb 23 |
621.09998 +2.70 |
623.70 | 614.00 | 619.50 | 49,880,448 |
| 16 Feb 23 |
618.40002 +6.10 |
621.00 | 612.80 | 614.80 | 22,110,100 |
| 15 Feb 23 |
612.29999 +3.10 |
614.00 | 601.90 | 604.00 | 28,899,480 |
| 14 Feb 23 |
609.20001 -4.50 |
611.80 | 605.30 | 611.20 | 23,568,060 |
| 13 Feb 23 |
613.70001 +3.10 |
615.20 | 610.30 | 610.60 | 17,575,850 |
| 10 Feb 23 |
610.59998 -5.20 |
613.60 | 608.20 | 611.50 | 44,206,700 |
| 09 Feb 23 |
615.79999 +3.40 |
620.50 | 610.00 | 611.00 | 50,067,352 |
| 08 Feb 23 |
612.40002 +7.40 |
612.90 | 604.20 | 608.90 | 38,881,896 |
| 07 Feb 23 |
605.00000 +9.00 |
606.30 | 600.90 | 602.60 | 23,450,760 |
| 06 Feb 23 |
596.00000 -0.70 |
599.00 | 591.60 | 598.10 | 14,693,520 |
| 03 Feb 23 |
596.70001 +5.70 |
599.10 | 584.20 | 584.80 | 31,727,448 |
| 02 Feb 23 |
591.00000 -10.30 |
596.05 | 587.80 | 594.90 | 32,064,060 |
| 01 Feb 23 |
601.29999 +4.90 |
601.30 | 590.70 | 592.00 | 27,200,212 |
| 31 Jan 23 |
596.40002 -5.60 |
599.90 | 591.80 | 598.00 | 31,284,250 |
| 30 Jan 23 |
602.00000 +1.50 |
602.60 | 592.10 | 597.90 | 53,950,300 |
| 27 Jan 23 |
600.50000 -3.40 |
603.60 | 596.50 | 601.00 | 24,753,720 |
| 26 Jan 23 |
603.90002 +5.40 |
603.90 | 596.50 | 598.10 | 44,789,248 |
| 25 Jan 23 |
598.50000 +3.70 |
599.50 | 594.20 | 596.30 | 28,558,120 |
| 24 Jan 23 |
594.79999 +2.70 |
597.50 | 589.37 | 594.20 | 14,234,040 |
| 23 Jan 23 |
592.09998 -0.50 |
595.50 | 592.10 | 593.00 | 13,977,250 |
| 20 Jan 23 |
592.59998 +7.10 |
593.10 | 587.10 | 589.00 | 22,978,400 |
| 19 Jan 23 |
585.50000 -5.20 |
588.60 | 578.70 | 587.00 | 28,885,830 |
| 18 Jan 23 |
590.70001 -0.50 |
593.30 | 586.90 | 589.20 | 41,081,232 |
| 17 Jan 23 |
591.20001 -4.90 |
596.70 | 589.10 | 595.10 | 46,847,968 |
| 16 Jan 23 |
596.09998 +4.90 |
598.00 | 592.07 | 593.40 | 18,356,070 |
| 13 Jan 23 |
591.20001 +9.40 |
594.60 | 584.20 | 585.00 | 72,127,528 |
| 12 Jan 23 |
581.79999 +12.20 |
585.65 | 571.20 | 572.30 | 27,880,368 |
| 11 Jan 23 |
569.59998 +5.50 |
573.00 | 565.20 | 566.50 | 51,986,576 |
| 10 Jan 23 |
564.09998 +0.90 |
566.40 | 559.74 | 561.90 | 15,239,240 |
| 09 Jan 23 |
563.20001 -5.40 |
566.80 | 561.60 | 564.50 | 23,530,080 |
| 06 Jan 23 |
568.59998 +3.30 |
569.85 | 559.60 | 566.00 | 31,225,160 |
| 05 Jan 23 |
565.29999 +21.80 |
568.40 | 545.40 | 548.00 | 36,654,672 |
| 04 Jan 23 |
543.50000 +13.60 |
544.80 | 532.50 | 535.10 | 21,604,090 |
| 03 Jan 23 |
529.90002 +14.20 |
531.70 | 515.70 | 518.10 | 33,285,720 |
| 30 Dec 22 |
515.70001 -3.10 |
519.20 | 515.60 | 516.90 | 8,437,811 |
| 29 Dec 22 |
518.79999 +0.80 |
520.15 | 514.40 | 516.90 | 8,053,078 |
| 28 Dec 22 |
518.00000 +7.70 |
520.70 | 510.70 | 515.30 | 24,836,590 |
| 23 Dec 22 |
510.29999 -2.00 |
513.30 | 508.90 | 511.40 | 19,354,108 |
| 22 Dec 22 |
512.29999 +1.00 |
516.10 | 510.60 | 512.70 | 26,334,920 |
| 21 Dec 22 |
511.29999 +8.50 |
511.90 | 501.40 | 501.80 | 15,859,350 |
| 20 Dec 22 |
502.79999 +7.05 |
503.90 | 494.70 | 495.50 | 35,020,688 |
| 19 Dec 22 |
495.75000 +3.50 |
496.85 | 492.15 | 493.85 | 10,334,570 |
| 16 Dec 22 |
492.25000 -0.40 |
496.30 | 481.00 | 493.00 | 50,367,128 |
| 15 Dec 22 |
492.64999 -5.05 |
493.80 | 487.65 | 492.50 | 18,123,840 |
| 14 Dec 22 |
497.70001 -2.40 |
502.80 | 496.65 | 500.00 | 43,951,820 |
| 13 Dec 22 |
500.10001 +3.75 |
508.00 | 497.70 | 498.20 | 21,965,448 |
| 12 Dec 22 |
496.35001 +0.15 |
499.95 | 493.10 | 499.60 | 16,666,850 |
| 09 Dec 22 |
496.20001 +0.90 |
498.35 | 493.60 | 495.90 | 15,633,060 |
| 08 Dec 22 |
495.29999 +1.45 |
499.00 | 493.50 | 494.60 | 14,697,490 |
| 07 Dec 22 |
493.85001 -4.80 |
498.30 | 491.85 | 495.50 | 36,138,240 |
| 06 Dec 22 |
498.64999 -1.35 |
503.00 | 496.00 | 496.70 | 20,112,720 |
| 05 Dec 22 |
500.00000 +1.50 |
502.80 | 494.40 | 497.00 | 38,359,432 |
| 02 Dec 22 |
498.50000 +0.60 |
499.15 | 488.30 | 492.95 | 25,331,250 |
| 01 Dec 22 |
497.89999 -11.80 |
506.70 | 497.35 | 501.00 | 22,994,440 |
| 30 Nov 22 |
509.70001 -0.60 |
511.90 | 504.50 | 507.30 | 46,323,160 |
| 29 Nov 22 |
510.29999 +21.70 |
515.40 | 490.30 | 490.65 | 37,036,352 |
| 28 Nov 22 |
488.60001 -3.35 |
490.40 | 481.20 | 481.40 | 44,234,688 |
| 25 Nov 22 |
491.95001 +2.45 |
491.95 | 487.80 | 487.80 | 23,394,520 |
| 24 Nov 22 |
489.50000 +0.30 |
492.98 | 487.52 | 489.55 | 10,402,600 |
| 23 Nov 22 |
489.20001 +2.35 |
491.45 | 484.70 | 486.95 | 15,876,470 |
| 22 Nov 22 |
486.85001 +3.35 |
489.50 | 483.55 | 484.25 | 11,529,690 |
| 21 Nov 22 |
483.50000 +4.60 |
486.00 | 478.10 | 479.55 | 30,785,972 |
| 18 Nov 22 |
478.89999 -2.30 |
484.45 | 474.10 | 474.75 | 34,581,608 |
| 17 Nov 22 |
481.20001 +5.70 |
481.40 | 471.30 | 476.90 | 14,773,800 |
| 16 Nov 22 |
475.50000 -4.50 |
479.90 | 473.95 | 478.10 | 16,851,840 |
| 15 Nov 22 |
480.00000 -0.30 |
483.90 | 475.95 | 482.50 | 19,489,200 |
| 14 Nov 22 |
480.29999 +10.10 |
483.00 | 471.30 | 472.75 | 18,085,472 |
| 11 Nov 22 |
470.20001 -3.95 |
476.60 | 469.65 | 472.25 | 23,946,620 |
| 10 Nov 22 |
474.14999 -2.55 |
479.05 | 468.95 | 475.50 | 20,113,830 |
| 09 Nov 22 |
476.70001 +16.60 |
478.35 | 472.85 | 477.15 | 10,679,600 |
| 14 Oct 22 |
460.10001 +0.85 |
465.15 | 456.25 | 463.32 | 35,952,248 |
| 13 Oct 22 |
459.25000 +10.20 |
461.80 | 442.35 | 448.15 | 30,719,720 |
| 12 Oct 22 |
449.04999 -5.45 |
453.90 | 443.63 | 453.00 | 28,862,428 |
| 11 Oct 22 |
454.50000 -8.25 |
462.15 | 452.99 | 461.20 | 21,056,148 |
| 10 Oct 22 |
462.75000 -4.25 |
467.70 | 461.65 | 463.05 | 23,450,860 |
| 07 Oct 22 |
467.00000 -4.30 |
473.35 | 463.90 | 470.00 | 18,751,760 |
| 06 Oct 22 |
471.29999 -1.10 |
478.45 | 468.40 | 474.00 | 41,892,928 |
| 05 Oct 22 |
472.39999 -9.55 |
478.55 | 465.15 | 477.00 | 41,395,080 |
| 04 Oct 22 |
481.95001 +20.55 |
484.31 | 461.40 | 462.25 | 50,766,236 |
| 03 Oct 22 |
461.39999 -5.90 |
463.15 | 453.50 | 462.40 | 22,714,764 |
| 30 Sep 22 |
467.29999 +0.30 |
483.63 | 465.00 | 468.50 | 35,679,384 |
| 29 Sep 22 |
467.00000 -16.45 |
479.50 | 461.95 | 476.60 | 33,273,984 |
| 28 Sep 22 |
483.45001 -12.25 |
485.15 | 469.55 | 484.00 | 40,585,128 |
| 27 Sep 22 |
495.70001 -3.90 |
504.10 | 495.35 | 502.00 | 43,346,264 |
| 26 Sep 22 |
499.60001 -10.40 |
506.08 | 492.00 | 501.30 | 32,819,024 |
| 23 Sep 22 |
510.00000 -5.00 |
522.00 | 505.50 | 519.30 | 35,204,700 |
| 22 Sep 22 |
515.00000 -9.90 |
523.70 | 512.93 | 519.70 | 23,443,276 |
| 21 Sep 22 |
524.90002 -9.20 |
537.00 | 518.90 | 537.00 | 60,407,936 |
| 20 Sep 22 |
534.09998 +4.50 |
541.00 | 530.20 | 537.60 | 31,180,004 |
| 16 Sep 22 |
529.59998 -0.10 |
537.00 | 527.30 | 530.90 | 53,237,792 |
| 15 Sep 22 |
529.70001 +10.80 |
531.60 | 521.80 | 523.80 | 21,711,834 |
| 14 Sep 22 |
518.90002 -10.70 |
529.60 | 517.20 | 528.10 | 22,921,832 |
| 13 Sep 22 |
529.59998 -6.40 |
535.40 | 527.40 | 535.30 | 15,727,834 |
| 12 Sep 22 |
536.00000 +11.00 |
539.10 | 526.81 | 532.80 | 31,988,724 |
| 09 Sep 22 |
525.00000 -0.50 |
530.20 | 524.30 | 526.20 | 20,565,780 |
| 08 Sep 22 |
525.50000 +2.50 |
529.30 | 520.70 | 525.70 | 18,174,238 |
| 07 Sep 22 |
523.00000 -10.70 |
531.30 | 518.80 | 530.00 | 30,639,882 |
| 06 Sep 22 |
533.70001 -3.10 |
539.10 | 528.50 | 535.30 | 19,060,400 |
| 05 Sep 22 |
536.79999 +1.90 |
536.80 | 527.80 | 530.60 | 18,525,092 |
| 02 Sep 22 |
534.90002 +14.10 |
535.30 | 524.70 | 527.60 | 21,503,656 |
| 01 Sep 22 |
520.79999 -8.00 |
530.90 | 518.40 | 527.90 | 18,073,132 |
| 31 Aug 22 |
528.79999 -0.70 |
534.02 | 526.10 | 534.00 | 44,929,788 |
| 30 Aug 22 |
529.50000 +6.50 |
538.21 | 523.90 | 526.20 | 19,503,772 |
| 26 Aug 22 |
523.00000 +0.50 |
531.60 | 522.30 | 528.70 | 17,445,192 |
| 25 Aug 22 |
522.50000 +1.30 |
528.90 | 520.00 | 526.40 | 10,572,577 |
| 24 Aug 22 |
521.20001 -10.10 |
531.00 | 518.20 | 529.60 | 21,197,546 |
| 23 Aug 22 |
531.29999 -6.90 |
534.10 | 528.20 | 533.60 | 16,359,493 |
| 22 Aug 22 |
538.20001 +1.40 |
539.50 | 532.60 | 535.10 | 23,996,058 |
| 19 Aug 22 |
536.79999 -3.90 |
540.70 | 534.80 | 539.00 | 32,406,970 |
| 18 Aug 22 |
540.70001 -4.40 |
543.10 | 531.80 | 536.00 | 11,125,245 |
| 17 Aug 22 |
545.09998 -4.70 |
552.30 | 541.70 | 550.50 | 13,002,270 |
| 16 Aug 22 |
549.79999 +2.80 |
553.20 | 546.80 | 546.80 | 15,918,380 |
| 15 Aug 22 |
547.00000 -3.50 |
553.00 | 544.00 | 552.30 | 14,941,590 |
| 12 Aug 22 |
550.50000 +1.60 |
554.70 | 548.40 | 550.60 | 10,238,400 |
| 11 Aug 22 |
548.90002 +3.90 |
550.70 | 545.60 | 548.80 | 8,667,223 |
| 10 Aug 22 |
545.00000 -8.50 |
555.20 | 543.40 | 549.50 | 18,967,312 |
| 09 Aug 22 |
553.50000 +8.00 |
556.40 | 544.40 | 545.00 | 36,065,712 |
| 08 Aug 22 |
545.50000 +3.60 |
549.90 | 541.40 | 544.30 | 14,535,460 |
| 05 Aug 22 |
541.90002 +1.10 |
544.90 | 531.10 | 540.00 | 13,580,020 |
| 04 Aug 22 |
540.79999 -2.60 |
545.00 | 537.90 | 538.00 | 19,328,608 |
| 03 Aug 22 |
543.40002 +9.00 |
544.70 | 530.30 | 532.40 | 42,409,020 |
| 02 Aug 22 |
534.40002 -10.80 |
541.30 | 530.80 | 533.10 | 39,732,312 |
| 01 Aug 22 |
545.20001 +31.50 |
557.80 | 536.20 | 536.20 | 31,325,300 |
| 29 Jul 22 |
513.70001 +0.30 |
519.80 | 509.40 | 513.90 | 32,529,220 |
| 28 Jul 22 |
513.40002 -10.80 |
523.10 | 512.20 | 521.00 | 21,249,900 |
| 27 Jul 22 |
524.20001 -0.30 |
529.50 | 520.72 | 526.00 | 34,224,560 |
| 26 Jul 22 |
524.50000 -2.00 |
532.65 | 522.40 | 530.00 | 22,351,960 |
| 25 Jul 22 |
526.50000 +11.30 |
528.80 | 514.40 | 516.20 | 45,999,912 |
| 22 Jul 22 |
515.20001 -8.20 |
523.20 | 514.00 | 517.30 | 22,438,650 |
| 21 Jul 22 |
523.40002 +5.60 |
523.40 | 512.00 | 516.10 | 30,729,052 |
| 20 Jul 22 |
517.79999 -5.60 |
525.10 | 513.40 | 525.00 | 37,333,208 |
| 19 Jul 22 |
523.40002 +3.60 |
524.10 | 515.40 | 516.30 | 24,146,730 |
| 18 Jul 22 |
519.79999 +5.90 |
524.10 | 518.60 | 522.00 | 24,266,712 |
| 15 Jul 22 |
513.90002 +1.50 |
518.80 | 508.40 | 514.00 | 28,309,812 |
| 14 Jul 22 |
512.40002 -14.80 |
528.90 | 511.60 | 525.60 | 32,792,250 |
| 13 Jul 22 |
527.20001 -2.60 |
532.70 | 522.10 | 529.50 | 22,598,540 |
| 12 Jul 22 |
529.79999 +2.10 |
530.40 | 517.20 | 527.10 | 20,932,368 |
| 11 Jul 22 |
527.70001 +1.90 |
532.20 | 519.20 | 522.40 | 21,769,230 |
| 08 Jul 22 |
525.79999 -9.80 |
532.00 | 519.60 | 532.00 | 20,346,464 |
| 07 Jul 22 |
535.59998 +16.90 |
538.10 | 525.16 | 525.50 | 31,068,840 |
| 06 Jul 22 |
518.70001 -4.40 |
526.20 | 513.10 | 521.60 | 34,917,032 |
| 05 Jul 22 |
523.09998 -16.60 |
544.00 | 520.90 | 543.50 | 42,429,656 |
| 04 Jul 22 |
539.70001 +5.30 |
543.10 | 536.30 | 539.10 | 9,805,506 |
| 01 Jul 22 |
534.40002 -1.20 |
540.60 | 531.90 | 535.40 | 16,750,917 |
| 30 Jun 22 |
535.59998 -16.50 |
550.20 | 528.50 | 545.90 | 30,622,072 |
| 29 Jun 22 |
552.09998 +6.30 |
555.45 | 541.70 | 542.30 | 24,696,930 |
| 28 Jun 22 |
545.79999 +7.20 |
549.60 | 538.00 | 541.00 | 38,416,400 |
| 27 Jun 22 |
538.59998 +1.30 |
541.10 | 532.00 | 538.00 | 49,272,128 |
| 24 Jun 22 |
537.29999 +10.70 |
537.30 | 524.50 | 528.30 | 23,663,560 |
| 23 Jun 22 |
526.59998 -7.00 |
539.70 | 525.20 | 534.30 | 37,274,568 |
| 22 Jun 22 |
533.59998 -5.20 |
537.70 | 529.70 | 532.00 | 53,508,536 |
| 21 Jun 22 |
538.79999 +1.30 |
545.70 | 531.80 | 533.00 | 31,728,544 |
| 20 Jun 22 |
537.50000 +28.80 |
542.25 | 511.30 | 512.50 | 46,212,984 |
| 17 Jun 22 |
508.70001 -2.90 |
524.20 | 507.40 | 517.40 | 71,981,648 |
| 16 Jun 22 |
511.60001 -19.00 |
531.50 | 510.50 | 528.20 | 73,852,136 |
| 15 Jun 22 |
530.59998 +10.20 |
537.30 | 524.92 | 525.00 | 100,899,248 |
| 14 Jun 22 |
520.40002 +17.50 |
523.20 | 512.25 | 515.50 | 45,899,668 |
| 13 Jun 22 |
502.89999 +3.80 |
508.20 | 499.60 | 507.00 | 25,985,060 |
| 10 Jun 22 |
499.10001 -12.70 |
512.67 | 497.80 | 511.00 | 24,271,324 |
| 09 Jun 22 |
511.79999 -8.40 |
520.50 | 510.90 | 516.60 | 36,643,148 |
| 08 Jun 22 |
520.20001 -9.10 |
526.00 | 517.00 | 523.10 | 22,932,872 |
| 07 Jun 22 |
529.29999 -4.20 |
533.50 | 527.50 | 528.90 | 21,263,058 |
| 06 Jun 22 |
533.50000 +3.90 |
538.80 | 529.30 | 530.70 | 28,737,592 |
| 01 Jun 22 |
529.59998 -3.40 |
536.80 | 528.30 | 534.00 | 41,941,708 |
| 31 May 22 |
533.00000 +4.40 |
534.80 | 523.70 | 525.20 | 98,756,040 |
| 30 May 22 |
528.59998 -3.80 |
533.00 | 526.00 | 532.80 | 21,786,920 |
| 27 May 22 |
532.40002 +7.10 |
534.20 | 521.50 | 524.20 | 22,322,780 |
| 26 May 22 |
525.29999 +4.00 |
526.00 | 516.80 | 517.80 | 21,981,132 |
| 25 May 22 |
521.29999 +2.40 |
524.70 | 517.30 | 521.60 | 41,656,524 |
| 24 May 22 |
518.90002 +17.90 |
522.20 | 494.75 | 497.90 | 69,815,064 |
| 23 May 22 |
501.00000 +10.25 |
501.00 | 490.85 | 493.70 | 37,160,656 |
| 20 May 22 |
490.75000 +4.85 |
500.90 | 490.65 | 496.00 | 38,422,968 |
| 19 May 22 |
485.89999 -9.60 |
495.35 | 484.10 | 493.95 | 36,961,812 |
| 18 May 22 |
495.50000 -6.90 |
499.40 | 493.65 | 498.65 | 49,059,172 |
| 17 May 22 |
502.39999 +3.85 |
504.90 | 496.65 | 499.75 | 28,301,054 |
| 16 May 22 |
498.54999 -2.85 |
503.40 | 495.45 | 496.40 | 20,455,046 |
| 13 May 22 |
501.39999 +18.00 |
501.40 | 492.45 | 492.45 | 48,084,576 |
| 12 May 22 |
483.39999 -16.05 |
491.70 | 477.95 | 491.00 | 36,686,104 |
| 11 May 22 |
499.45001 +3.75 |
503.60 | 494.00 | 498.30 | 49,916,372 |
| 10 May 22 |
495.70001 +3.00 |
502.80 | 495.70 | 499.85 | 22,181,402 |
| 09 May 22 |
492.70001 -9.30 |
505.30 | 492.40 | 503.70 | 15,352,245 |
| 06 May 22 |
502.00000 -6.00 |
509.60 | 500.80 | 509.40 | 30,037,628 |
| 05 May 22 |
508.00000 -7.40 |
523.00 | 506.20 | 521.60 | 36,324,976 |
| 04 May 22 |
515.40002 +2.60 |
521.40 | 515.40 | 520.00 | 23,531,568 |
| 03 May 22 |
512.79999 +11.50 |
512.80 | 501.50 | 503.90 | 30,790,264 |
| 29 Apr 22 |
501.29999 +7.25 |
515.60 | 488.15 | 493.00 | 52,447,080 |
| 28 Apr 22 |
494.04999 +7.75 |
502.10 | 489.45 | 494.50 | 29,883,160 |
| 27 Apr 22 |
486.29999 +12.45 |
496.65 | 480.25 | 482.10 | 46,378,372 |
| 26 Apr 22 |
473.85001 -27.75 |
496.90 | 472.60 | 489.25 | 52,251,408 |
| 25 Apr 22 |
501.60001 -21.70 |
515.30 | 500.60 | 514.60 | 36,966,972 |
| 22 Apr 22 |
523.29999 -13.60 |
534.90 | 522.90 | 531.50 | 18,422,782 |
| 21 Apr 22 |
536.90002 -1.10 |
538.00 | 533.80 | 538.00 | 34,172,720 |
| 20 Apr 22 |
538.00000 +12.40 |
541.10 | 523.80 | 526.20 | 31,162,658 |
| 19 Apr 22 |
525.59998 +3.20 |
529.10 | 519.80 | 522.40 | 23,158,856 |
| 14 Apr 22 |
522.40002 +4.20 |
522.50 | 514.20 | 515.00 | 27,222,276 |
| 13 Apr 22 |
518.20001 -1.10 |
524.80 | 518.10 | 520.80 | 23,391,816 |
| 12 Apr 22 |
519.29999 -14.00 |
527.90 | 517.90 | 526.60 | 28,009,104 |
| 11 Apr 22 |
533.29999 +3.30 |
535.80 | 528.50 | 530.80 | 27,825,196 |
| 08 Apr 22 |
530.00000 +8.60 |
531.30 | 524.40 | 527.40 | 21,797,956 |
| 07 Apr 22 |
521.40002 -2.80 |
527.90 | 520.40 | 524.50 | 19,791,994 |
| 06 Apr 22 |
524.20001 -3.50 |
529.10 | 518.90 | 527.50 | 31,982,508 |
| 05 Apr 22 |
527.70001 +2.60 |
528.90 | 521.80 | 523.50 | 25,395,152 |
| 04 Apr 22 |
525.09998 -3.80 |
529.00 | 521.20 | 526.90 | 16,925,504 |
| 01 Apr 22 |
528.90002 +3.50 |
530.90 | 525.50 | 527.40 | 19,607,032 |
| 31 Mar 22 |
525.40002 -1.20 |
530.20 | 524.40 | 527.20 | 20,897,108 |
| 30 Mar 22 |
526.59998 -0.40 |
529.60 | 522.40 | 527.20 | 26,625,622 |
| 29 Mar 22 |
527.00000 +8.30 |
533.20 | 518.90 | 521.00 | 24,471,276 |
| 28 Mar 22 |
518.70001 +1.90 |
526.30 | 517.50 | 522.20 | 40,024,764 |
| 25 Mar 22 |
516.79999 -0.80 |
522.00 | 511.30 | 514.50 | 32,835,544 |
| 24 Mar 22 |
517.59998 +7.90 |
519.60 | 509.80 | 511.10 | 23,120,396 |
| 23 Mar 22 |
509.70001 -6.90 |
515.60 | 509.70 | 512.30 | 16,406,710 |
| 22 Mar 22 |
516.59998 +15.80 |
520.80 | 506.80 | 508.90 | 27,931,524 |
| 21 Mar 22 |
500.79999 -0.20 |
503.50 | 498.50 | 499.50 | 19,703,660 |
| 18 Mar 22 |
501.00000 +0.40 |
501.90 | 495.80 | 501.10 | 56,781,892 |
| 17 Mar 22 |
500.60001 +6.25 |
502.80 | 490.25 | 499.50 | 31,741,888 |
| 16 Mar 22 |
494.35001 +14.70 |
495.30 | 481.65 | 485.00 | 42,350,996 |
| 15 Mar 22 |
479.64999 -9.85 |
484.55 | 472.85 | 483.00 | 35,834,168 |
| 14 Mar 22 |
489.50000 +9.85 |
492.75 | 481.30 | 488.95 | 47,352,840 |
| 11 Mar 22 |
479.64999 +4.15 |
490.65 | 472.20 | 477.85 | 30,472,858 |
| 10 Mar 22 |
475.50000 -13.50 |
480.30 | 466.25 | 476.90 | 29,138,270 |
| 09 Mar 22 |
489.00000 +18.65 |
489.00 | 475.45 | 485.65 | 34,475,940 |
| 08 Mar 22 |
470.35001 +4.30 |
481.95 | 467.25 | 469.50 | 45,113,316 |
| 07 Mar 22 |
466.04999 -1.60 |
474.85 | 449.20 | 461.20 | 64,242,336 |
| 04 Mar 22 |
467.64999 -27.80 |
494.75 | 467.60 | 492.55 | 48,775,856 |
| 03 Mar 22 |
495.45001 -12.35 |
510.90 | 494.80 | 507.80 | 34,114,060 |
| 02 Mar 22 |
507.79999 +12.40 |
512.30 | 489.05 | 489.90 | 40,727,920 |
| 01 Mar 22 |
495.39999 -19.20 |
521.30 | 495.40 | 515.00 | 52,429,152 |
| 28 Feb 22 |
514.59998 -23.40 |
519.50 | 503.40 | 518.60 | 55,355,680 |
| 25 Feb 22 |
538.00000 +24.30 |
540.90 | 513.70 | 521.60 | 40,579,256 |
| 24 Feb 22 |
513.70001 -34.10 |
536.80 | 513.10 | 530.60 | 49,276,612 |
| 23 Feb 22 |
547.79999 +0.80 |
553.00 | 546.13 | 548.80 | 22,402,196 |
| 22 Feb 22 |
547.00000 +0.20 |
552.10 | 526.20 | 530.00 | 28,644,600 |
| 21 Feb 22 |
546.79999 +2.40 |
555.50 | 542.00 | 548.00 | 16,400,428 |
| 18 Feb 22 |
544.40002 +4.30 |
548.10 | 541.30 | 543.00 | 23,792,086 |
| 17 Feb 22 |
540.09998 -8.20 |
547.40 | 533.80 | 547.40 | 24,230,830 |
| 16 Feb 22 |
548.29999 -6.50 |
559.10 | 544.20 | 553.80 | 20,125,750 |
| 15 Feb 22 |
554.79999 -3.40 |
557.40 | 545.60 | 546.50 | 44,165,080 |
| 14 Feb 22 |
558.20001 -9.00 |
564.35 | 552.20 | 558.50 | 30,648,498 |
| 11 Feb 22 |
567.20001 +5.50 |
567.20 | 556.50 | 558.50 | 23,877,144 |
| 10 Feb 22 |
561.70001 +0.90 |
564.80 | 553.80 | 557.20 | 20,729,864 |
| 09 Feb 22 |
560.79999 -2.70 |
563.88 | 556.90 | 563.50 | 29,309,704 |
| 08 Feb 22 |
563.50000 +6.60 |
566.15 | 556.90 | 558.00 | 39,208,016 |
| 07 Feb 22 |
556.90002 +11.90 |
557.00 | 545.20 | 550.00 | 35,614,556 |
| 04 Feb 22 |
545.00000 -1.30 |
549.40 | 541.13 | 548.20 | 20,344,776 |
| 03 Feb 22 |
546.29999 -0.10 |
552.30 | 543.30 | 547.50 | 30,226,560 |
| 02 Feb 22 |
546.40002 +2.90 |
549.40 | 540.10 | 547.80 | 26,274,428 |
| 01 Feb 22 |
543.50000 +15.90 |
544.30 | 532.90 | 533.40 | 32,095,792 |
| 31 Jan 22 |
527.59998 -0.70 |
533.19 | 526.20 | 528.20 | 30,969,436 |
| 28 Jan 22 |
528.29999 -10.00 |
536.00 | 525.60 | 535.00 | 55,702,144 |
| 27 Jan 22 |
538.29999 +15.60 |
547.03 | 520.40 | 520.60 | 39,544,344 |
| 26 Jan 22 |
522.70001 +13.30 |
526.00 | 511.50 | 511.60 | 21,241,106 |
| 25 Jan 22 |
509.39999 +17.25 |
509.60 | 492.95 | 499.50 | 26,150,200 |
| 24 Jan 22 |
492.14999 -13.25 |
505.20 | 490.35 | 503.50 | 37,806,976 |
| 21 Jan 22 |
505.39999 -4.90 |
505.50 | 502.10 | 503.50 | 30,276,464 |
| 20 Jan 22 |
510.29999 -2.20 |
516.00 | 504.60 | 509.10 | 29,204,872 |
| 19 Jan 22 |
512.50000 -3.50 |
519.30 | 510.40 | 514.80 | 38,170,704 |
| 18 Jan 22 |
516.00000 -3.00 |
519.00 | 509.04 | 513.50 | 29,690,392 |
| 17 Jan 22 |
519.00000 +2.40 |
519.28 | 516.30 | 517.00 | 28,851,318 |
| 14 Jan 22 |
516.59998 +3.60 |
517.50 | 508.80 | 509.60 | 21,395,698 |
| 13 Jan 22 |
513.00000 +11.80 |
513.90 | 498.24 | 501.50 | 39,474,360 |
| 12 Jan 22 |
501.20001 +6.20 |
501.40 | 494.79 | 497.00 | 34,318,952 |
| 11 Jan 22 |
495.00000 +3.00 |
495.95 | 489.25 | 489.25 | 34,081,764 |
| 10 Jan 22 |
492.00000 +9.70 |
493.55 | 483.40 | 488.75 | 33,697,736 |
| 07 Jan 22 |
482.29999 +4.05 |
482.55 | 475.80 | 478.10 | 30,535,624 |
| 06 Jan 22 |
478.25000 +9.95 |
479.47 | 463.95 | 464.90 | 32,976,184 |
| 05 Jan 22 |
468.29999 -3.20 |
471.00 | 465.10 | 466.20 | 24,210,648 |
| 04 Jan 22 |
471.50000 +22.85 |
472.60 | 455.00 | 456.90 | 32,651,928 |
| 31 Dec 21 |
448.64999 +0.05 |
448.80 | 445.00 | 445.00 | 5,751,616 |
| 30 Dec 21 |
448.60001 -0.80 |
450.90 | 446.25 | 447.05 | 11,869,230 |
| 29 Dec 21 |
449.39999 +1.70 |
453.00 | 448.30 | 451.10 | 16,327,229 |
| 24 Dec 21 |
447.70001 -0.20 |
451.30 | 447.10 | 447.65 | 3,277,695 |
| 23 Dec 21 |
447.89999 +3.30 |
449.55 | 442.60 | 442.75 | 10,517,995 |
| 22 Dec 21 |
444.60001 -0.60 |
446.01 | 440.50 | 441.00 | 20,280,418 |
| 21 Dec 21 |
445.20001 +3.40 |
446.50 | 439.65 | 441.90 | 30,771,804 |
| 20 Dec 21 |
441.79999 -3.65 |
445.45 | 434.00 | 440.00 | 25,448,908 |
| 17 Dec 21 |
445.45001 -2.80 |
449.75 | 441.80 | 447.30 | 39,711,828 |
| 16 Dec 21 |
448.25000 +15.95 |
449.80 | 432.30 | 435.85 | 45,901,768 |
| 15 Dec 21 |
432.29999 -2.40 |
438.51 | 432.30 | 435.50 | 35,016,472 |
| 14 Dec 21 |
434.70001 +3.40 |
437.80 | 431.50 | 432.35 | 28,401,948 |
| 13 Dec 21 |
431.29999 -7.35 |
440.08 | 429.55 | 437.50 | 24,598,736 |
| 10 Dec 21 |
438.64999 -1.80 |
441.90 | 438.15 | 439.50 | 20,544,102 |
| 09 Dec 21 |
440.45001 +0.15 |
442.30 | 437.20 | 440.95 | 19,513,056 |
| 08 Dec 21 |
440.29999 -3.20 |
444.15 | 436.00 | 441.00 | 20,735,552 |
| 07 Dec 21 |
443.50000 +6.20 |
445.80 | 440.65 | 442.50 | 21,436,028 |
| 06 Dec 21 |
437.29999 +7.60 |
438.80 | 432.90 | 434.00 | 15,759,616 |
| 03 Dec 21 |
429.70001 -1.90 |
437.30 | 427.51 | 435.00 | 24,162,272 |
| 02 Dec 21 |
431.60001 +2.40 |
433.30 | 424.20 | 424.80 | 25,779,832 |
| 01 Dec 21 |
429.20001 +9.85 |
429.40 | 418.25 | 418.50 | 30,867,746 |
| 30 Nov 21 |
419.35001 +2.90 |
422.20 | 409.85 | 411.80 | 53,457,448 |
| 29 Nov 21 |
416.45001 +2.40 |
423.85 | 415.05 | 419.45 | 24,982,386 |
| 26 Nov 21 |
414.04999 -29.75 |
429.20 | 413.40 | 427.25 | 43,810,096 |
| 25 Nov 21 |
443.79999 +0.45 |
445.75 | 439.85 | 444.50 | 14,178,917 |
| 24 Nov 21 |
443.35001 +0.40 |
447.35 | 442.15 | 442.85 | 33,193,526 |
| 23 Nov 21 |
442.95001 +6.00 |
446.85 | 433.80 | 434.00 | 18,623,328 |
| 22 Nov 21 |
436.95001 +5.25 |
437.95 | 431.40 | 434.25 | 18,174,274 |
| 19 Nov 21 |
431.70001 -7.30 |
445.99 | 428.70 | 439.50 | 37,640,644 |
| 18 Nov 21 |
439.00000 -0.60 |
442.15 | 437.05 | 439.35 | 21,729,564 |
| 17 Nov 21 |
439.60001 -0.40 |
443.05 | 438.15 | 439.50 | 30,262,172 |
| 16 Nov 21 |
440.00000 +3.30 |
441.58 | 436.05 | 437.30 | 21,088,100 |
| 15 Nov 21 |
436.70001 +2.50 |
437.50 | 430.30 | 431.25 | 19,055,420 |
| 12 Nov 21 |
434.20001 +0.65 |
437.00 | 432.13 | 435.90 | 33,985,192 |
| 11 Nov 21 |
433.54999 +2.25 |
438.95 | 432.30 | 435.35 | 21,402,810 |
| 10 Nov 21 |
431.29999 +1.60 |
433.25 | 428.00 | 429.65 | 22,695,358 |
| 09 Nov 21 |
429.70001 -4.45 |
432.90 | 428.35 | 429.50 | 27,383,780 |
| 08 Nov 21 |
434.14999 -3.10 |
438.70 | 434.02 | 435.60 | 22,919,248 |
| 05 Nov 21 |
437.25000 +3.75 |
441.75 | 430.90 | 431.70 | 25,668,000 |
| 04 Nov 21 |
433.50000 -11.00 |
446.20 | 430.95 | 445.50 | 44,495,712 |
| 03 Nov 21 |
444.50000 -0.05 |
444.50 | 440.40 | 442.40 | 20,371,732 |
| 02 Nov 21 |
444.54999 -1.95 |
444.90 | 438.15 | 443.85 | 22,235,552 |
| 01 Nov 21 |
446.50000 +5.00 |
447.50 | 435.60 | 441.00 | 18,056,180 |
| 29 Oct 21 |
441.50000 +1.10 |
443.35 | 435.60 | 436.70 | 31,198,852 |
| 28 Oct 21 |
440.39999 -4.30 |
443.20 | 436.50 | 441.20 | 24,700,050 |
| 27 Oct 21 |
444.70001 -2.45 |
448.15 | 442.50 | 446.20 | 19,739,782 |
| 26 Oct 21 |
447.14999 +4.10 |
447.95 | 344.46 | 441.35 | 30,569,576 |
| 25 Oct 21 |
443.04999 +8.25 |
443.05 | 433.55 | 438.30 | 31,589,508 |
| 22 Oct 21 |
434.79999 +0.05 |
437.95 | 432.25 | 434.10 | 24,993,076 |
| 21 Oct 21 |
434.75000 +1.45 |
436.60 | 431.35 | 432.40 | 18,850,390 |
| 20 Oct 21 |
433.29999 +1.20 |
435.20 | 429.80 | 431.50 | 18,024,030 |
| 19 Oct 21 |
432.10001 -0.70 |
434.10 | 430.00 | 432.00 | 16,373,660 |
| 18 Oct 21 |
432.79999 -1.40 |
435.90 | 429.60 | 430.75 | 28,464,618 |
| 15 Oct 21 |
434.20001 +8.20 |
436.05 | 430.70 | 432.00 | 38,201,024 |
| 14 Oct 21 |
426.00000 +1.45 |
429.95 | 425.15 | 428.50 | 17,208,552 |
| 13 Oct 21 |
424.54999 -4.45 |
430.65 | 422.45 | 430.65 | 31,662,586 |
| 12 Oct 21 |
429.00000 -1.80 |
429.00 | 421.85 | 421.85 | 24,356,724 |
| 11 Oct 21 |
430.79999 +11.25 |
430.80 | 420.45 | 420.45 | 46,087,488 |
| 08 Oct 21 |
419.54999 +3.50 |
421.28 | 412.55 | 412.85 | 38,626,488 |
| 07 Oct 21 |
416.04999 +9.75 |
419.60 | 408.00 | 411.00 | 50,053,444 |
| 06 Oct 21 |
406.29999 +13.30 |
410.15 | 397.90 | 398.75 | 56,111,968 |
| 05 Oct 21 |
393.00000 +8.80 |
394.70 | 386.05 | 386.05 | 17,570,732 |
| 04 Oct 21 |
384.20001 -4.45 |
389.89 | 382.40 | 384.00 | 24,988,392 |
| 01 Oct 21 |
388.64999 -1.40 |
389.15 | 382.75 | 388.00 | 18,812,612 |
| 30 Sep 21 |
390.04999 -3.45 |
394.70 | 389.60 | 394.15 | 27,715,936 |
| 29 Sep 21 |
393.50000 +8.15 |
394.80 | 389.00 | 392.50 | 23,497,828 |
| 28 Sep 21 |
385.35001 -0.60 |
390.90 | 382.70 | 384.35 | 21,830,054 |
| 27 Sep 21 |
385.95001 +10.50 |
387.40 | 378.35 | 381.20 | 25,948,496 |
| 24 Sep 21 |
375.45001 -1.40 |
377.00 | 372.45 | 376.70 | 28,302,652 |
| 23 Sep 21 |
376.85001 +1.45 |
380.70 | 329.55 | 375.80 | 32,792,316 |
| 22 Sep 21 |
375.39999 +15.65 |
377.40 | 362.84 | 363.40 | 33,258,548 |
| 21 Sep 21 |
359.75000 -1.95 |
367.75 | 358.45 | 363.00 | 37,801,876 |
| 20 Sep 21 |
361.70001 -14.35 |
370.95 | 361.70 | 369.10 | 35,684,968 |
| 17 Sep 21 |
376.04999 +7.15 |
379.85 | 372.05 | 373.00 | 79,991,040 |
| 16 Sep 21 |
368.89999 -3.55 |
373.90 | 368.55 | 370.40 | 28,536,650 |
| 15 Sep 21 |
372.45001 -0.45 |
375.40 | 371.05 | 372.10 | 29,158,430 |
| 14 Sep 21 |
372.89999 -7.45 |
377.30 | 371.75 | 377.00 | 25,672,100 |
| 13 Sep 21 |
380.35001 +4.95 |
380.85 | 376.85 | 379.30 | 12,230,682 |
| 10 Sep 21 |
375.39999 -1.05 |
380.50 | 373.80 | 377.70 | 13,489,555 |
| 09 Sep 21 |
376.45001 -4.10 |
379.40 | 373.50 | 378.35 | 18,675,620 |
| 08 Sep 21 |
380.54999 -1.95 |
381.75 | 375.65 | 379.50 | 18,780,216 |
| 07 Sep 21 |
382.50000 -4.75 |
385.00 | 381.35 | 383.20 | 20,202,904 |
| 06 Sep 21 |
387.25000 +2.80 |
387.85 | 384.20 | 385.25 | 8,646,481 |
| 03 Sep 21 |
384.45001 -2.80 |
387.55 | 383.25 | 386.20 | 16,217,771 |
| 02 Sep 21 |
387.25000 +0.50 |
388.90 | 382.75 | 386.60 | 17,756,136 |
| 01 Sep 21 |
386.75000 +0.55 |
392.27 | 385.05 | 388.50 | 18,015,714 |
| 31 Aug 21 |
386.20001 -8.75 |
390.50 | 382.40 | 387.40 | 32,462,404 |
| 27 Aug 21 |
394.95001 -0.50 |
395.40 | 390.90 | 392.95 | 16,377,892 |
| 26 Aug 21 |
395.45001 -3.35 |
397.95 | 392.45 | 393.00 | 11,171,478 |
| 25 Aug 21 |
398.79999 +8.40 |
398.80 | 387.85 | 390.00 | 23,474,560 |
| 24 Aug 21 |
390.39999 -4.85 |
393.55 | 387.20 | 393.55 | 23,988,818 |
| 23 Aug 21 |
395.25000 -0.90 |
399.45 | 393.85 | 399.00 | 23,577,772 |
| 20 Aug 21 |
396.14999 +2.05 |
398.00 | 393.90 | 395.40 | 38,496,224 |
| 19 Aug 21 |
394.10001 -11.35 |
397.80 | 393.50 | 396.00 | 14,897,497 |
| 18 Aug 21 |
405.45001 -0.40 |
407.25 | 398.61 | 406.25 | 12,047,961 |
| 17 Aug 21 |
405.85001 +0.65 |
408.85 | 401.75 | 407.65 | 22,465,004 |
| 16 Aug 21 |
405.20001 -6.30 |
411.30 | 404.15 | 409.75 | 27,120,772 |
| 13 Aug 21 |
411.50000 +1.55 |
414.75 | 410.40 | 410.40 | 20,174,660 |
| 12 Aug 21 |
409.95001 -2.75 |
413.91 | 408.30 | 412.00 | 14,401,143 |
| 11 Aug 21 |
412.70001 +2.75 |
413.35 | 408.65 | 410.00 | 15,277,112 |
| 10 Aug 21 |
409.95001 -0.80 |
410.05 | 404.25 | 406.35 | 32,180,910 |
| 09 Aug 21 |
410.75000 +0.90 |
411.80 | 404.93 | 405.85 | 10,432,118 |
| 06 Aug 21 |
409.85001 +6.95 |
410.15 | 399.75 | 400.80 | 15,847,746 |
| 05 Aug 21 |
402.89999 +2.50 |
404.85 | 398.45 | 399.90 | 11,697,004 |
| 04 Aug 21 |
400.39999 +2.35 |
401.55 | 395.10 | 400.00 | 16,782,916 |
| 03 Aug 21 |
398.04999 +1.90 |
400.60 | 393.35 | 396.15 | 15,338,519 |
| 02 Aug 21 |
396.14999 -1.30 |
405.05 | 395.05 | 401.75 | 15,666,646 |
| 30 Jul 21 |
397.45001 -3.55 |
400.35 | 394.00 | 396.70 | 18,531,276 |
| 29 Jul 21 |
401.00000 +4.40 |
403.15 | 393.85 | 396.75 | 19,253,970 |
| 28 Jul 21 |
396.60001 -6.70 |
398.90 | 393.75 | 394.65 | 23,807,502 |
| 27 Jul 21 |
403.29999 +0.40 |
407.40 | 399.10 | 407.00 | 17,083,766 |
| 26 Jul 21 |
402.89999 +1.30 |
405.20 | 392.90 | 399.50 | 18,206,900 |
| 23 Jul 21 |
401.60001 +0.90 |
405.00 | 400.10 | 400.50 | 8,864,572 |
| 22 Jul 21 |
400.70001 -1.15 |
407.78 | 399.90 | 404.30 | 15,233,276 |
| 21 Jul 21 |
401.85001 +6.05 |
405.10 | 396.20 | 397.15 | 16,120,922 |
| 20 Jul 21 |
395.79999 +4.00 |
398.50 | 389.35 | 396.00 | 28,484,144 |
| 19 Jul 21 |
391.79999 -11.45 |
401.85 | 390.25 | 400.00 | 20,075,030 |
| 16 Jul 21 |
403.25000 -5.50 |
411.65 | 401.75 | 410.75 | 19,982,288 |
| 15 Jul 21 |
408.75000 -2.30 |
414.40 | 406.70 | 414.05 | 16,991,588 |
| 14 Jul 21 |
411.04999 -1.15 |
416.10 | 410.10 | 411.30 | 11,963,196 |
| 13 Jul 21 |
412.20001 -0.65 |
424.00 | 410.80 | 422.80 | 17,620,692 |
| 12 Jul 21 |
412.85001 -1.25 |
413.85 | 405.45 | 410.05 | 11,616,653 |
| 09 Jul 21 |
414.10001 +3.50 |
414.10 | 406.80 | 408.95 | 19,635,972 |
| 08 Jul 21 |
410.60001 -7.35 |
413.75 | 406.70 | 413.30 | 17,164,044 |
| 07 Jul 21 |
417.95001 +1.45 |
419.15 | 413.75 | 414.90 | 14,856,737 |
| 06 Jul 21 |
416.50000 -6.60 |
423.50 | 413.80 | 422.80 | 16,142,665 |
| 05 Jul 21 |
423.10001 +6.45 |
425.15 | 417.90 | 419.00 | 8,256,310 |
| 02 Jul 21 |
416.64999 -6.70 |
421.75 | 415.70 | 419.40 | 18,282,140 |
| 01 Jul 21 |
423.35001 +6.05 |
424.90 | 419.75 | 419.75 | 16,731,633 |
| 30 Jun 21 |
417.29999 -4.00 |
420.55 | 414.05 | 418.20 | 19,150,336 |
| 29 Jun 21 |
421.29999 +0.90 |
424.55 | 419.13 | 420.00 | 14,559,355 |
| 28 Jun 21 |
420.39999 -7.15 |
427.55 | 419.95 | 426.40 | 13,114,756 |
| 25 Jun 21 |
427.54999 +2.95 |
429.70 | 426.05 | 427.00 | 14,599,312 |
| 24 Jun 21 |
424.60001 +3.70 |
426.10 | 422.15 | 422.75 | 14,195,312 |
| 23 Jun 21 |
420.89999 -2.85 |
427.95 | 420.90 | 425.15 | 13,918,986 |
| 22 Jun 21 |
423.75000 -2.80 |
427.20 | 422.00 | 424.35 | 14,407,825 |
| 21 Jun 21 |
426.54999 -2.85 |
427.40 | 422.10 | 424.85 | 15,908,408 |
| 18 Jun 21 |
429.39999 -10.00 |
441.60 | 428.75 | 440.20 | 39,322,160 |
| 17 Jun 21 |
439.39999 +1.35 |
450.10 | 439.40 | 442.45 | 23,934,728 |
| 16 Jun 21 |
438.04999 +1.90 |
442.30 | 435.60 | 439.95 | 19,229,380 |
| 15 Jun 21 |
436.14999 -3.30 |
436.90 | 431.80 | 433.45 | 21,743,364 |
| 14 Jun 21 |
439.45001 +2.50 |
441.35 | 437.95 | 438.30 | 15,484,938 |
| 11 Jun 21 |
436.95001 +0.80 |
436.95 | 432.60 | 433.85 | 14,061,978 |
| 10 Jun 21 |
436.14999 -1.95 |
440.80 | 434.20 | 435.50 | 14,384,704 |
| 09 Jun 21 |
438.10001 -6.20 |
442.50 | 437.75 | 441.15 | 9,830,096 |
| 08 Jun 21 |
444.29999 -1.20 |
447.62 | 443.50 | 445.40 | 11,737,312 |
| 07 Jun 21 |
445.50000 +1.55 |
447.25 | 442.40 | 444.65 | 12,472,544 |
| 04 Jun 21 |
443.95001 -5.35 |
447.80 | 441.60 | 447.15 | 12,771,108 |
| 03 Jun 21 |
449.29999 -2.40 |
451.90 | 444.45 | 447.40 | 17,256,326 |
| 02 Jun 21 |
451.70001 +5.40 |
452.30 | 447.10 | 447.10 | 15,776,014 |
| 01 Jun 21 |
446.29999 -9.00 |
454.30 | 446.20 | 448.80 | 27,224,598 |
| 28 May 21 |
455.29999 +5.10 |
462.55 | 453.90 | 459.90 | 23,628,860 |
| 27 May 21 |
450.20001 +3.35 |
452.05 | 444.78 | 445.25 | 29,960,128 |
| 26 May 21 |
446.85001 -3.10 |
449.70 | 439.98 | 448.10 | 13,402,367 |
| 25 May 21 |
449.95001 +3.40 |
452.95 | 445.00 | 446.65 | 15,320,073 |
| 24 May 21 |
446.54999 +2.10 |
446.90 | 442.15 | 444.00 | 7,150,439 |
| 21 May 21 |
444.45001 -1.50 |
445.79 | 438.37 | 442.50 | 17,296,062 |
| 20 May 21 |
445.95001 +2.65 |
446.25 | 439.10 | 443.35 | 14,234,071 |
| 19 May 21 |
443.29999 -3.40 |
446.03 | 437.90 | 439.60 | 14,521,999 |
| 18 May 21 |
446.70001 +3.30 |
448.75 | 445.00 | 446.50 | 11,634,356 |
| 17 May 21 |
443.39999 -5.40 |
445.55 | 438.80 | 443.10 | 11,614,262 |
| 14 May 21 |
448.79999 +5.05 |
448.95 | 444.55 | 445.30 | 26,361,834 |
| 13 May 21 |
443.75000 -0.15 |
445.00 | 432.25 | 438.50 | 13,448,732 |
| 12 May 21 |
443.89999 +3.90 |
445.00 | 435.45 | 436.95 | 19,722,886 |
| 11 May 21 |
440.00000 -14.40 |
446.31 | 437.35 | 445.00 | 21,755,420 |
| 10 May 21 |
454.39999 +3.20 |
455.80 | 448.85 | 449.60 | 19,313,580 |
| 07 May 21 |
451.20001 -3.95 |
456.65 | 447.80 | 455.50 | 11,963,700 |
| 06 May 21 |
455.14999 +0.75 |
456.85 | 451.95 | 454.60 | 15,327,339 |
| 05 May 21 |
454.39999 +13.20 |
455.05 | 444.20 | 446.00 | 21,582,146 |
| 04 May 21 |
441.20001 -11.60 |
449.95 | 439.70 | 445.00 | 23,972,940 |
| 30 Apr 21 |
452.79999 -1.50 |
457.00 | 448.95 | 450.40 | 29,991,730 |
| 29 Apr 21 |
454.29999 +10.95 |
458.95 | 444.00 | 444.85 | 25,362,166 |
| 28 Apr 21 |
443.35001 +2.95 |
445.00 | 439.40 | 439.85 | 25,238,736 |
| 27 Apr 21 |
440.39999 +17.65 |
441.05 | 422.00 | 423.35 | 40,305,176 |
| 26 Apr 21 |
422.75000 +3.75 |
424.35 | 414.95 | 419.00 | 14,708,496 |
| 23 Apr 21 |
419.00000 +3.50 |
419.02 | 412.40 | 414.20 | 15,506,621 |
| 22 Apr 21 |
415.50000 -0.35 |
416.10 | 412.15 | 414.70 | 19,180,980 |
| 21 Apr 21 |
415.85001 -1.40 |
419.45 | 413.45 | 417.10 | 17,585,490 |
| 20 Apr 21 |
417.25000 -10.85 |
427.85 | 416.65 | 427.45 | 15,550,611 |
| 19 Apr 21 |
428.10001 +0.65 |
430.70 | 426.00 | 426.00 | 14,467,484 |
| 16 Apr 21 |
427.45001 +6.30 |
429.70 | 423.30 | 424.35 | 19,727,314 |
| 15 Apr 21 |
421.14999 -7.75 |
430.15 | 421.15 | 428.40 | 15,860,626 |
| 14 Apr 21 |
428.89999 +2.00 |
431.10 | 424.55 | 427.80 | 15,165,023 |
| 13 Apr 21 |
426.89999 -5.65 |
433.30 | 424.10 | 431.50 | 12,028,187 |
| 12 Apr 21 |
432.54999 -4.85 |
436.05 | 428.19 | 431.40 | 12,130,178 |
| 09 Apr 21 |
437.39999 -2.60 |
440.90 | 434.70 | 438.50 | 15,950,598 |
| 08 Apr 21 |
440.00000 +6.05 |
440.00 | 434.75 | 436.25 | 24,260,824 |
| 07 Apr 21 |
433.95001 +7.10 |
435.05 | 424.00 | 425.25 | 22,179,902 |
| 06 Apr 21 |
426.85001 +3.65 |
432.15 | 424.20 | 425.20 | 18,216,942 |
| 01 Apr 21 |
423.20001 +0.00 |
427.05 | 421.00 | 422.40 | 13,905,192 |
| 31 Mar 21 |
423.20001 -7.45 |
430.15 | 422.50 | 427.00 | 23,210,972 |
| 30 Mar 21 |
430.64999 +12.55 |
431.90 | 424.60 | 425.50 | 19,574,540 |
| 29 Mar 21 |
418.10001 -4.60 |
422.25 | 416.95 | 420.45 | 13,893,732 |
| 26 Mar 21 |
422.70001 +1.30 |
424.15 | 419.70 | 420.65 | 21,451,246 |
| 25 Mar 21 |
421.39999 -2.30 |
425.25 | 415.40 | 422.10 | 18,641,396 |
| 24 Mar 21 |
423.70001 -0.65 |
424.05 | 414.65 | 418.40 | 18,441,636 |
| 23 Mar 21 |
424.35001 -0.65 |
425.50 | 421.16 | 423.00 | 29,012,568 |
| 22 Mar 21 |
425.00000 -5.85 |
431.00 | 423.45 | 428.25 | 23,201,708 |
| 19 Mar 21 |
430.85001 -10.70 |
435.15 | 424.45 | 432.60 | 81,867,552 |
| 18 Mar 21 |
441.54999 +10.95 |
444.25 | 430.70 | 432.95 | 25,186,372 |
| 17 Mar 21 |
430.60001 +7.80 |
432.45 | 421.80 | 423.30 | 22,983,518 |
| 16 Mar 21 |
422.79999 -1.20 |
433.05 | 419.70 | 427.00 | 22,725,332 |
| 15 Mar 21 |
424.00000 -4.40 |
431.20 | 421.35 | 429.05 | 17,467,450 |
| 12 Mar 21 |
428.39999 +3.35 |
430.55 | 421.50 | 422.55 | 21,414,056 |
| 11 Mar 21 |
425.04999 -21.05 |
436.20 | 422.25 | 435.85 | 21,946,824 |
| 10 Mar 21 |
446.10001 -1.25 |
449.15 | 441.83 | 444.40 | 12,590,029 |
| 09 Mar 21 |
447.35001 -8.15 |
455.40 | 444.50 | 453.65 | 19,684,426 |
| 08 Mar 21 |
455.50000 +17.90 |
456.80 | 443.30 | 444.20 | 25,206,880 |
| 05 Mar 21 |
437.60001 +11.10 |
445.00 | 424.30 | 427.65 | 26,825,128 |
| 04 Mar 21 |
426.50000 -6.40 |
431.60 | 424.60 | 430.25 | 22,007,080 |
| 03 Mar 21 |
432.89999 +9.15 |
435.00 | 425.55 | 425.55 | 21,680,504 |
| 02 Mar 21 |
423.75000 +3.60 |
428.75 | 417.70 | 418.30 | 19,291,688 |
| 01 Mar 21 |
420.14999 -6.05 |
429.74 | 419.10 | 426.10 | 21,397,556 |
| 26 Feb 21 |
426.20001 -8.95 |
440.05 | 424.45 | 436.05 | 40,513,004 |
| 25 Feb 21 |
435.14999 +5.85 |
445.75 | 433.10 | 433.65 | 24,358,252 |
| 24 Feb 21 |
429.29999 +1.30 |
429.85 | 414.05 | 418.70 | 20,451,198 |
| 23 Feb 21 |
428.00000 -3.65 |
450.12 | 417.40 | 426.60 | 22,386,456 |
| 22 Feb 21 |
431.64999 +7.70 |
432.10 | 423.00 | 426.05 | 22,785,280 |
| 19 Feb 21 |
423.95001 +4.75 |
427.20 | 416.95 | 418.95 | 23,910,946 |
| 18 Feb 21 |
419.20001 -13.05 |
431.95 | 416.45 | 431.05 | 20,751,240 |
| 17 Feb 21 |
432.25000 +4.50 |
433.30 | 423.75 | 428.20 | 20,110,828 |
| 16 Feb 21 |
427.75000 +17.30 |
429.25 | 417.00 | 419.95 | 28,055,840 |
| 15 Feb 21 |
410.45001 +8.65 |
411.75 | 403.25 | 403.80 | 16,616,274 |
| 12 Feb 21 |
401.79999 +4.45 |
403.45 | 392.83 | 394.85 | 14,643,617 |
| 11 Feb 21 |
397.35001 -1.35 |
401.60 | 394.60 | 398.70 | 11,609,370 |
| 10 Feb 21 |
398.70001 +3.70 |
401.75 | 393.75 | 397.00 | 15,153,977 |
| 09 Feb 21 |
395.00000 +4.60 |
396.25 | 389.25 | 392.00 | 16,206,848 |
| 08 Feb 21 |
390.39999 -2.10 |
395.20 | 386.65 | 388.40 | 29,095,376 |
| 05 Feb 21 |
392.50000 -3.50 |
397.45 | 388.20 | 394.55 | 25,189,744 |
| 04 Feb 21 |
396.00000 +7.45 |
396.60 | 384.95 | 388.50 | 18,865,850 |
| 03 Feb 21 |
388.54999 -2.90 |
392.65 | 385.90 | 391.50 | 15,062,677 |
| 02 Feb 21 |
391.45001 +7.75 |
392.15 | 384.05 | 387.00 | 13,762,694 |
| 01 Feb 21 |
383.70001 +0.95 |
387.60 | 377.40 | 384.85 | 14,276,205 |
| 29 Jan 21 |
382.75000 -12.60 |
388.70 | 380.70 | 385.00 | 29,659,606 |
| 28 Jan 21 |
395.35001 -4.80 |
396.35 | 387.05 | 392.80 | 19,426,448 |
| 27 Jan 21 |
400.14999 -0.05 |
412.20 | 398.20 | 400.30 | 37,556,128 |
| 26 Jan 21 |
400.20001 +2.10 |
403.75 | 398.65 | 398.70 | 12,670,500 |
| 25 Jan 21 |
398.10001 -9.25 |
404.20 | 395.90 | 403.80 | 20,470,302 |
| 22 Jan 21 |
407.35001 -6.25 |
412.05 | 405.60 | 407.95 | 15,909,034 |
| 21 Jan 21 |
413.60001 +5.60 |
421.10 | 412.25 | 417.20 | 20,520,524 |
| 20 Jan 21 |
408.00000 -3.45 |
412.15 | 404.25 | 411.20 | 21,748,176 |
| 19 Jan 21 |
411.45001 +8.45 |
418.65 | 408.15 | 414.20 | 26,958,644 |
| 18 Jan 21 |
403.00000 -0.25 |
404.65 | 399.75 | 401.15 | 8,341,798 |
| 15 Jan 21 |
403.25000 -4.95 |
409.80 | 400.00 | 406.05 | 19,038,652 |
| 14 Jan 21 |
408.20001 +5.05 |
410.20 | 404.05 | 404.55 | 14,720,573 |
| 13 Jan 21 |
403.14999 -9.65 |
406.55 | 401.55 | 404.30 | 14,848,863 |
| 12 Jan 21 |
412.79999 +4.60 |
414.70 | 410.05 | 410.05 | 14,188,583 |
| 11 Jan 21 |
408.20001 -3.55 |
414.20 | 404.60 | 411.00 | 14,763,026 |
| 08 Jan 21 |
411.75000 -5.30 |
416.60 | 408.50 | 413.95 | 22,034,156 |
| 07 Jan 21 |
417.04999 +0.90 |
418.20 | 407.15 | 414.75 | 32,529,700 |
| 06 Jan 21 |
416.14999 +37.55 |
418.50 | 389.00 | 389.00 | 49,886,532 |
| 05 Jan 21 |
378.60001 -1.75 |
384.45 | 376.30 | 380.65 | 16,744,403 |
| 04 Jan 21 |
380.35001 +1.50 |
386.55 | 377.15 | 382.50 | 20,734,400 |
| 31 Dec 20 |
378.85001 -4.15 |
383.45 | 375.60 | 376.45 | 10,179,732 |
| 30 Dec 20 |
383.00000 -0.55 |
391.65 | 381.90 | 387.30 | 12,220,311 |
| 29 Dec 20 |
383.54999 -2.45 |
386.75 | 379.10 | 386.00 | 16,770,055 |
| 24 Dec 20 |
386.00000 +0.20 |
389.60 | 384.10 | 386.90 | 6,355,978 |
| 23 Dec 20 |
385.79999 +2.00 |
385.80 | 375.10 | 382.00 | 14,891,649 |
| 22 Dec 20 |
383.79999 +2.70 |
388.80 | 378.00 | 379.00 | 12,342,563 |
| 21 Dec 20 |
381.10001 -6.65 |
385.40 | 372.55 | 382.00 | 22,429,120 |
| 18 Dec 20 |
387.75000 -7.00 |
398.60 | 387.55 | 393.25 | 47,497,780 |
| 17 Dec 20 |
394.75000 -2.25 |
399.70 | 393.50 | 396.35 | 27,244,656 |
| 16 Dec 20 |
397.00000 -5.65 |
404.05 | 392.01 | 395.45 | 28,979,288 |
| 15 Dec 20 |
402.64999 -0.75 |
402.65 | 393.95 | 396.55 | 29,909,064 |
| 14 Dec 20 |
403.39999 +2.80 |
407.80 | 397.15 | 399.30 | 26,726,932 |
| 11 Dec 20 |
400.60001 -2.55 |
408.00 | 397.25 | 406.25 | 20,704,660 |
| 10 Dec 20 |
403.14999 +0.15 |
412.85 | 396.50 | 402.95 | 24,198,928 |
| 09 Dec 20 |
403.00000 +2.60 |
407.60 | 401.45 | 401.45 | 20,528,522 |
| 08 Dec 20 |
400.39999 -11.15 |
403.25 | 395.90 | 398.90 | 25,984,588 |
| 07 Dec 20 |
411.54999 -11.10 |
420.25 | 410.25 | 414.90 | 21,982,060 |
| 04 Dec 20 |
422.64999 +1.30 |
427.10 | 418.80 | 422.15 | 34,228,096 |
| 03 Dec 20 |
421.35001 +3.00 |
423.20 | 414.30 | 417.40 | 33,600,976 |
| 02 Dec 20 |
418.35001 +12.25 |
420.00 | 407.95 | 409.55 | 26,163,896 |
| 01 Dec 20 |
406.10001 +17.85 |
407.10 | 392.85 | 395.05 | 24,583,250 |
| 30 Nov 20 |
388.25000 -16.60 |
402.65 | 388.25 | 401.05 | 39,135,392 |
| 27 Nov 20 |
404.85001 +7.00 |
406.80 | 400.45 | 404.00 | 81,348,032 |
| 26 Nov 20 |
397.85001 -0.45 |
406.10 | 394.00 | 405.20 | 20,967,428 |
| 25 Nov 20 |
398.29999 -1.35 |
411.85 | 395.25 | 408.80 | 33,490,720 |
| 24 Nov 20 |
399.64999 +15.65 |
399.65 | 382.65 | 383.85 | 37,251,952 |
| 23 Nov 20 |
384.00000 +3.10 |
385.65 | 379.40 | 381.40 | 19,770,016 |
| 20 Nov 20 |
380.89999 -2.95 |
386.70 | 377.85 | 379.20 | 23,524,716 |
| 19 Nov 20 |
383.85001 -0.95 |
384.30 | 378.40 | 381.00 | 29,018,926 |
| 18 Nov 20 |
384.79999 +8.20 |
387.00 | 377.80 | 378.05 | 24,842,416 |
| 17 Nov 20 |
376.60001 -12.20 |
384.55 | 370.40 | 382.05 | 62,789,552 |
| 16 Nov 20 |
388.79999 +16.10 |
393.55 | 376.05 | 376.05 | 33,776,744 |
| 13 Nov 20 |
372.70001 +0.20 |
374.75 | 364.55 | 365.45 | 31,115,286 |
| 12 Nov 20 |
372.50000 -15.10 |
377.85 | 369.70 | 376.50 | 32,533,146 |
| 11 Nov 20 |
387.60001 +13.65 |
388.85 | 375.60 | 377.65 | 46,184,352 |
| 10 Nov 20 |
373.95001 -0.05 |
377.25 | 366.05 | 368.05 | 63,289,640 |
| 09 Nov 20 |
374.00000 +36.20 |
376.75 | 337.00 | 339.20 | 52,546,300 |
| 06 Nov 20 |
337.79999 +1.65 |
343.40 | 333.23 | 339.00 | 24,176,568 |
| 05 Nov 20 |
336.14999 +3.70 |
340.00 | 333.25 | 336.50 | 28,411,164 |
| 04 Nov 20 |
332.45001 -14.40 |
340.95 | 327.00 | 340.75 | 35,212,608 |
| 03 Nov 20 |
346.85001 +14.20 |
348.35 | 336.00 | 336.00 | 33,598,008 |
| 02 Nov 20 |
332.64999 +8.10 |
333.20 | 324.20 | 327.85 | 24,137,868 |
| 30 Oct 20 |
324.54999 +0.55 |
324.90 | 320.55 | 320.55 | 24,385,682 |
| 29 Oct 20 |
324.00000 +5.00 |
326.85 | 317.60 | 319.45 | 28,046,162 |
| 28 Oct 20 |
319.00000 -11.10 |
324.65 | 312.80 | 323.00 | 38,525,120 |
| 27 Oct 20 |
330.10001 +10.75 |
342.20 | 328.45 | 335.80 | 42,722,176 |
| 26 Oct 20 |
319.35001 -2.05 |
328.05 | 315.50 | 316.80 | 26,564,888 |
| 23 Oct 20 |
321.39999 +14.45 |
322.80 | 315.35 | 315.65 | 34,672,952 |
| 22 Oct 20 |
306.95001 +4.55 |
307.60 | 302.60 | 304.00 | 25,835,140 |
| 21 Oct 20 |
302.39999 -6.15 |
309.50 | 302.15 | 309.50 | 18,071,872 |
| 20 Oct 20 |
308.54999 -0.70 |
310.70 | 304.25 | 306.25 | 15,896,060 |
| 19 Oct 20 |
309.25000 +2.90 |
310.00 | 304.65 | 306.50 | 18,334,806 |
| 16 Oct 20 |
306.35001 +7.10 |
306.65 | 297.70 | 301.80 | 28,057,358 |
| 15 Oct 20 |
299.25000 +2.65 |
299.95 | 292.80 | 297.90 | 28,886,548 |
| 14 Oct 20 |
296.60001 -8.60 |
307.00 | 296.60 | 305.80 | 28,890,428 |
| 13 Oct 20 |
305.20001 -3.00 |
310.50 | 302.85 | 309.90 | 17,699,768 |
| 12 Oct 20 |
308.20001 -1.20 |
313.65 | 308.20 | 310.10 | 16,363,191 |
| 09 Oct 20 |
309.39999 -4.70 |
314.20 | 309.00 | 312.30 | 19,589,652 |
| 08 Oct 20 |
314.10001 -1.30 |
316.10 | 311.15 | 313.00 | 18,394,876 |
| 07 Oct 20 |
315.39999 +1.10 |
317.70 | 312.55 | 314.10 | 18,751,604 |
| 06 Oct 20 |
314.29999 +4.95 |
314.30 | 306.50 | 308.20 | 20,517,660 |
| 05 Oct 20 |
309.35001 +1.15 |
314.00 | 306.50 | 311.70 | 19,599,068 |
| 02 Oct 20 |
308.20001 +3.60 |
308.20 | 298.35 | 300.00 | 27,310,600 |
| 01 Oct 20 |
304.60001 +3.10 |
307.80 | 302.20 | 304.60 | 19,984,476 |
| 30 Sep 20 |
301.50000 +3.00 |
306.15 | 298.05 | 299.05 | 21,514,020 |
| 29 Sep 20 |
298.50000 -10.05 |
305.60 | 296.85 | 305.50 | 28,641,556 |
| 28 Sep 20 |
308.54999 +25.20 |
316.00 | 305.50 | 313.05 | 55,415,400 |
| 25 Sep 20 |
283.35001 -3.35 |
286.85 | 281.50 | 286.00 | 23,107,904 |
| 24 Sep 20 |
286.70001 -3.55 |
292.50 | 285.80 | 287.25 | 25,268,360 |
| 23 Sep 20 |
290.25000 +3.15 |
296.35 | 286.10 | 287.70 | 29,980,274 |
| 22 Sep 20 |
287.10001 -0.90 |
293.60 | 285.35 | 289.85 | 31,193,228 |
| 21 Sep 20 |
288.00000 -16.00 |
296.73 | 284.55 | 296.50 | 39,413,460 |
| 18 Sep 20 |
304.00000 -6.80 |
311.00 | 304.00 | 309.65 | 60,274,272 |
| 17 Sep 20 |
310.79999 -6.20 |
313.71 | 306.45 | 308.95 | 26,984,772 |
| 16 Sep 20 |
317.00000 -5.80 |
319.10 | 313.20 | 318.70 | 24,121,696 |
| 15 Sep 20 |
322.79999 +0.70 |
325.00 | 319.20 | 321.45 | 20,165,920 |
| 14 Sep 20 |
322.10001 -0.80 |
325.15 | 320.05 | 325.15 | 14,242,420 |
| 11 Sep 20 |
322.89999 -1.75 |
325.55 | 321.50 | 324.05 | 14,163,835 |
| 10 Sep 20 |
324.64999 -3.05 |
326.40 | 318.60 | 323.50 | 20,271,588 |
| 09 Sep 20 |
327.70001 +6.40 |
328.35 | 322.00 | 322.35 | 23,065,752 |
| 08 Sep 20 |
321.29999 -1.85 |
326.45 | 318.90 | 323.55 | 32,396,700 |
| 07 Sep 20 |
323.14999 +3.40 |
323.85 | 316.75 | 321.90 | 10,122,668 |
| 04 Sep 20 |
319.75000 +2.50 |
324.25 | 316.85 | 317.30 | 21,336,640 |
| 03 Sep 20 |
317.25000 -3.20 |
326.50 | 316.95 | 321.00 | 26,929,276 |
| 02 Sep 20 |
320.45001 +3.45 |
323.20 | 317.95 | 318.75 | 19,729,666 |
| 01 Sep 20 |
317.00000 -13.15 |
323.80 | 315.00 | 323.80 | 31,192,772 |
| 28 Aug 20 |
330.14999 +2.10 |
335.05 | 328.70 | 331.90 | 27,069,466 |
| 27 Aug 20 |
328.04999 -3.55 |
330.40 | 323.00 | 326.00 | 16,474,696 |
| 26 Aug 20 |
331.60001 -3.15 |
334.60 | 329.50 | 333.20 | 13,264,603 |
| 25 Aug 20 |
334.75000 -3.25 |
341.95 | 334.20 | 339.55 | 21,338,736 |
| 24 Aug 20 |
338.00000 +9.85 |
338.00 | 331.30 | 333.10 | 14,209,150 |
| 21 Aug 20 |
328.14999 -0.80 |
329.20 | 324.65 | 328.60 | 20,793,380 |
| 20 Aug 20 |
328.95001 -6.65 |
332.50 | 327.50 | 330.95 | 15,702,845 |
| 19 Aug 20 |
335.60001 +3.20 |
335.70 | 330.00 | 330.75 | 10,294,711 |
| 18 Aug 20 |
332.39999 -6.25 |
339.24 | 331.00 | 335.05 | 26,684,164 |
| 17 Aug 20 |
338.64999 -2.65 |
342.15 | 338.45 | 341.50 | 17,463,640 |
| 14 Aug 20 |
341.29999 -2.45 |
345.70 | 336.00 | 344.65 | 18,478,806 |
| 13 Aug 20 |
343.75000 -13.35 |
351.52 | 343.75 | 350.00 | 18,907,736 |
| 12 Aug 20 |
357.10001 +11.10 |
359.80 | 350.05 | 350.40 | 29,719,928 |
| 11 Aug 20 |
346.00000 +15.00 |
347.35 | 333.20 | 333.95 | 37,128,940 |
| 10 Aug 20 |
331.00000 +5.45 |
331.00 | 322.84 | 327.55 | 20,491,774 |
| 07 Aug 20 |
325.54999 +0.60 |
326.35 | 321.75 | 324.15 | 17,721,648 |
| 06 Aug 20 |
324.95001 -8.50 |
331.05 | 320.95 | 329.05 | 26,882,536 |
| 05 Aug 20 |
333.45001 -3.25 |
335.15 | 328.95 | 335.15 | 24,601,520 |
| 04 Aug 20 |
336.70001 +4.45 |
337.65 | 327.75 | 333.00 | 27,322,282 |
| 03 Aug 20 |
332.25000 -9.95 |
334.90 | 319.45 | 329.55 | 53,361,304 |
| 31 Jul 20 |
342.20001 -4.85 |
346.20 | 340.10 | 343.85 | 31,338,072 |
| 30 Jul 20 |
347.04999 -15.25 |
360.35 | 343.85 | 360.00 | 28,645,524 |
| 29 Jul 20 |
362.29999 +9.05 |
362.95 | 354.85 | 355.55 | 32,326,276 |
| 28 Jul 20 |
353.25000 +0.15 |
353.25 | 346.00 | 346.65 | 28,466,396 |
| 27 Jul 20 |
353.10001 -11.75 |
355.95 | 353.07 | 355.05 | 18,684,732 |
| 24 Jul 20 |
364.85001 -2.25 |
367.80 | 363.40 | 364.05 | 18,175,446 |
| 23 Jul 20 |
367.10001 -3.40 |
372.35 | 367.10 | 370.00 | 19,411,628 |
| 22 Jul 20 |
370.50000 -10.45 |
380.75 | 370.15 | 380.00 | 24,334,782 |
| 21 Jul 20 |
380.95001 +6.65 |
387.55 | 375.20 | 375.20 | 25,628,768 |
| 20 Jul 20 |
374.29999 -5.25 |
377.25 | 370.80 | 376.75 | 15,996,830 |
| 17 Jul 20 |
379.54999 -6.05 |
384.05 | 374.95 | 383.15 | 26,497,564 |
| 16 Jul 20 |
385.60001 -0.50 |
386.65 | 380.35 | 385.35 | 18,139,934 |
| 15 Jul 20 |
386.10001 +2.35 |
387.90 | 375.10 | 380.00 | 25,700,498 |
| 14 Jul 20 |
383.75000 +2.95 |
385.85 | 377.25 | 378.70 | 19,650,824 |
| 13 Jul 20 |
380.79999 +3.00 |
383.75 | 377.70 | 383.20 | 16,951,582 |
| 10 Jul 20 |
377.79999 +4.50 |
378.39 | 370.30 | 372.00 | 19,413,036 |
| 09 Jul 20 |
373.29999 -10.35 |
380.35 | 372.65 | 377.10 | 19,182,120 |
| 08 Jul 20 |
383.64999 -11.50 |
385.35 | 378.35 | 384.00 | 31,940,856 |
| 07 Jul 20 |
395.14999 -13.50 |
401.30 | 394.85 | 401.05 | 19,568,744 |
| 06 Jul 20 |
408.64999 +25.15 |
409.00 | 400.80 | 401.60 | 36,122,736 |
| 03 Jul 20 |
383.50000 -5.60 |
390.85 | 379.95 | 389.90 | 12,558,028 |
| 02 Jul 20 |
389.10001 +16.80 |
389.80 | 379.00 | 379.25 | 29,451,912 |
| 01 Jul 20 |
372.29999 -6.30 |
378.80 | 369.75 | 378.15 | 27,079,084 |
| 30 Jun 20 |
378.60001 -6.20 |
384.00 | 375.90 | 381.95 | 28,693,420 |
| 29 Jun 20 |
384.79999 +4.55 |
386.75 | 375.40 | 378.15 | 25,160,688 |
| 26 Jun 20 |
380.25000 -4.10 |
389.05 | 380.25 | 384.95 | 18,346,696 |
| 25 Jun 20 |
384.35001 +3.55 |
386.65 | 372.35 | 378.20 | 17,909,620 |
| 24 Jun 20 |
380.79999 -6.80 |
385.35 | 377.45 | 385.00 | 28,966,464 |
| 23 Jun 20 |
387.60001 +6.25 |
390.60 | 380.65 | 382.35 | 19,157,108 |
| 22 Jun 20 |
381.35001 -10.05 |
385.45 | 379.90 | 383.10 | 22,914,116 |
| 19 Jun 20 |
391.39999 +9.85 |
393.55 | 385.20 | 386.85 | 72,674,256 |
| 18 Jun 20 |
381.54999 -0.50 |
386.65 | 377.75 | 380.00 | 24,414,328 |
| 17 Jun 20 |
382.04999 -1.75 |
389.00 | 380.40 | 386.40 | 30,005,768 |
| 16 Jun 20 |
383.79999 +7.60 |
390.75 | 379.65 | 382.05 | 40,400,692 |
| 15 Jun 20 |
376.20001 -4.15 |
379.05 | 372.00 | 375.50 | 35,666,344 |
| 12 Jun 20 |
380.35001 +4.10 |
385.10 | 375.53 | 377.55 | 32,871,668 |
| 11 Jun 20 |
376.25000 -24.30 |
391.25 | 376.25 | 389.35 | 34,033,840 |
| 10 Jun 20 |
400.54999 -4.90 |
404.90 | 397.25 | 403.20 | 32,681,760 |
| 09 Jun 20 |
405.45001 -15.30 |
417.30 | 403.55 | 416.55 | 53,079,004 |
| 08 Jun 20 |
420.75000 -2.20 |
422.65 | 413.55 | 415.10 | 36,526,500 |
| 05 Jun 20 |
422.95001 +23.55 |
427.10 | 404.70 | 407.15 | 50,200,868 |
| 04 Jun 20 |
399.39999 -2.40 |
403.25 | 394.92 | 400.00 | 35,208,872 |
| 03 Jun 20 |
401.79999 +17.00 |
403.35 | 387.05 | 388.35 | 44,952,452 |
| 02 Jun 20 |
384.79999 +4.40 |
388.35 | 378.15 | 380.30 | 39,767,544 |
| 01 Jun 20 |
380.39999 +10.30 |
382.00 | 373.75 | 378.50 | 26,310,420 |
| 29 May 20 |
370.10001 -14.25 |
377.70 | 369.35 | 377.70 | 44,663,716 |
| 28 May 20 |
384.35001 -12.25 |
396.00 | 379.20 | 393.40 | 47,738,408 |
| 27 May 20 |
396.60001 +8.95 |
398.80 | 385.50 | 387.00 | 37,054,468 |
| 26 May 20 |
387.64999 +8.65 |
390.00 | 381.85 | 386.50 | 34,555,984 |
| 22 May 20 |
379.00000 -19.90 |
385.40 | 373.05 | 380.00 | 57,619,288 |
| 21 May 20 |
398.89999 -13.85 |
409.67 | 397.25 | 408.60 | 49,935,496 |
| 20 May 20 |
412.75000 +1.25 |
413.30 | 404.25 | 407.65 | 20,880,912 |
| 19 May 20 |
411.50000 -3.20 |
417.50 | 407.35 | 416.50 | 28,140,076 |
| 18 May 20 |
414.70001 +15.00 |
415.40 | 401.00 | 404.45 | 23,531,680 |
| 15 May 20 |
399.70001 +1.20 |
404.50 | 394.30 | 401.20 | 24,676,952 |
| 14 May 20 |
398.50000 -6.10 |
405.10 | 392.15 | 402.60 | 37,571,308 |
| 13 May 20 |
404.60001 -5.90 |
411.05 | 404.20 | 410.00 | 29,942,836 |
| 12 May 20 |
410.50000 -0.50 |
416.45 | 405.25 | 407.70 | 27,399,438 |
| 11 May 20 |
411.00000 -1.70 |
417.50 | 408.05 | 416.00 | 22,766,732 |
| 07 May 20 |
412.70001 +10.75 |
413.00 | 403.10 | 403.15 | 36,561,048 |
| 06 May 20 |
401.95001 +0.75 |
406.75 | 400.80 | 404.70 | 28,765,564 |
| 05 May 20 |
401.20001 +5.60 |
405.60 | 397.05 | 402.10 | 24,937,190 |
| 04 May 20 |
395.60001 -6.85 |
402.45 | 395.50 | 400.10 | 28,171,496 |
| 01 May 20 |
402.45001 -7.55 |
405.45 | 396.55 | 402.35 | 14,387,810 |
| 30 Apr 20 |
410.00000 -18.50 |
435.40 | 409.75 | 432.75 | 38,959,396 |
| 29 Apr 20 |
428.50000 +7.95 |
428.75 | 414.10 | 416.30 | 32,624,292 |
| 28 Apr 20 |
420.54999 +4.25 |
421.15 | 408.10 | 409.35 | 36,255,484 |
| 27 Apr 20 |
416.29999 +14.15 |
416.30 | 408.20 | 410.05 | 24,412,296 |
| 24 Apr 20 |
402.14999 -8.15 |
410.85 | 402.10 | 406.20 | 23,065,026 |
| 23 Apr 20 |
410.29999 +4.70 |
410.30 | 400.75 | 404.55 | 23,330,112 |
| 22 Apr 20 |
405.60001 +6.30 |
409.45 | 403.95 | 405.50 | 19,990,128 |
| 21 Apr 20 |
399.29999 -18.65 |
409.80 | 399.30 | 407.75 | 26,340,560 |
| 20 Apr 20 |
417.95001 +3.60 |
417.95 | 410.25 | 415.85 | 19,901,574 |
| 17 Apr 20 |
414.35001 +8.75 |
417.05 | 408.45 | 411.45 | 44,796,880 |
| 16 Apr 20 |
405.60001 -2.50 |
412.70 | 401.10 | 410.70 | 31,648,916 |
| 15 Apr 20 |
408.10001 -19.35 |
422.20 | 406.00 | 421.95 | 42,375,720 |
| 14 Apr 20 |
427.45001 -1.40 |
432.00 | 425.33 | 429.05 | 26,380,424 |
| 09 Apr 20 |
428.85001 +8.40 |
429.19 | 415.85 | 423.85 | 38,493,760 |
| 08 Apr 20 |
420.45001 +0.85 |
420.70 | 413.55 | 418.20 | 32,886,660 |
| 07 Apr 20 |
419.60001 +4.90 |
425.05 | 415.35 | 418.60 | 46,211,320 |
| 06 Apr 20 |
414.70001 +17.50 |
419.05 | 406.05 | 409.15 | 58,294,808 |
| 03 Apr 20 |
397.20001 -0.55 |
400.50 | 392.45 | 395.95 | 31,996,788 |
| 02 Apr 20 |
397.75000 -13.25 |
408.50 | 387.65 | 405.15 | 66,732,248 |
| 01 Apr 20 |
411.00000 -43.25 |
421.70 | 408.30 | 416.00 | 73,105,504 |
| 31 Mar 20 |
454.25000 -8.40 |
464.00 | 451.00 | 461.30 | 47,584,600 |
| 30 Mar 20 |
462.64999 -3.90 |
470.55 | 454.75 | 466.50 | 41,346,544 |
| 27 Mar 20 |
466.54999 -31.35 |
480.90 | 465.75 | 479.00 | 54,012,628 |
| 26 Mar 20 |
497.89999 -12.00 |
497.90 | 482.20 | 490.30 | 56,108,000 |
| 25 Mar 20 |
509.89999 -5.10 |
514.50 | 490.40 | 506.90 | 94,109,544 |
| 24 Mar 20 |
515.00000 +25.00 |
515.00 | 490.50 | 497.95 | 56,429,464 |
| 23 Mar 20 |
490.00000 -10.00 |
517.20 | 479.50 | 485.50 | 80,293,336 |
| 20 Mar 20 |
500.00000 +0.00 |
515.50 | 490.00 | 509.40 | 104,605,232 |
| 19 Mar 20 |
500.00000 +9.00 |
523.00 | 494.77 | 496.50 | 75,601,184 |
| 18 Mar 20 |
491.00000 -3.65 |
493.10 | 472.60 | 473.40 | 81,582,112 |
| 17 Mar 20 |
494.64999 +30.25 |
496.90 | 463.00 | 475.90 | 77,920,712 |
| 16 Mar 20 |
464.39999 -1.45 |
468.20 | 432.80 | 453.95 | 85,557,200 |
| 13 Mar 20 |
465.85001 +21.25 |
481.35 | 451.65 | 465.50 | 96,538,192 |
| 12 Mar 20 |
444.60001 -40.90 |
469.10 | 440.85 | 463.05 | 108,883,136 |
| 11 Mar 20 |
485.50000 +7.00 |
492.35 | 479.60 | 485.05 | 68,461,920 |
| 10 Mar 20 |
478.50000 +8.50 |
491.40 | 475.40 | 479.50 | 79,753,016 |
| 09 Mar 20 |
470.00000 -23.80 |
482.85 | 464.30 | 475.00 | 94,718,432 |
| 06 Mar 20 |
493.79999 -12.60 |
501.80 | 490.15 | 500.20 | 66,698,708 |
| 05 Mar 20 |
506.39999 -5.80 |
518.00 | 504.20 | 516.60 | 59,609,788 |
| 04 Mar 20 |
512.20001 +2.40 |
517.90 | 507.70 | 512.60 | 58,912,008 |
| 03 Mar 20 |
509.79999 -10.30 |
527.60 | 507.50 | 526.60 | 89,859,576 |
| 02 Mar 20 |
520.09998 -3.80 |
529.70 | 511.40 | 527.90 | 79,576,800 |
| 28 Feb 20 |
523.90002 -5.40 |
532.30 | 511.50 | 525.70 | 88,231,448 |
| 27 Feb 20 |
529.29999 -25.70 |
541.50 | 524.60 | 538.60 | 59,826,588 |
| 26 Feb 20 |
555.00000 +15.30 |
556.05 | 544.25 | 546.10 | 47,511,348 |
| 25 Feb 20 |
539.70001 -11.10 |
556.00 | 537.60 | 555.60 | 50,042,800 |
| 24 Feb 20 |
550.79999 -11.40 |
558.80 | 546.70 | 555.00 | 63,082,016 |
| 21 Feb 20 |
562.20001 +2.50 |
564.00 | 557.50 | 562.60 | 47,846,264 |
| 20 Feb 20 |
559.70001 +0.70 |
565.95 | 557.70 | 565.00 | 28,884,208 |
| 19 Feb 20 |
559.00000 +7.10 |
568.20 | 558.80 | 562.50 | 47,425,196 |
| 18 Feb 20 |
551.90002 -38.80 |
573.60 | 549.50 | 570.00 | 60,352,672 |
| 17 Feb 20 |
590.70001 +6.20 |
593.30 | 585.40 | 585.40 | 14,541,902 |
| 14 Feb 20 |
584.50000 -5.40 |
592.30 | 584.50 | 590.50 | 16,663,613 |
| 13 Feb 20 |
589.90002 -5.50 |
599.00 | 584.20 | 590.00 | 21,962,792 |
| 12 Feb 20 |
595.40002 +4.00 |
596.20 | 589.70 | 591.00 | 18,744,566 |
| 11 Feb 20 |
591.40002 +13.10 |
593.00 | 583.70 | 584.20 | 22,295,864 |
| 10 Feb 20 |
578.29999 -3.00 |
581.70 | 576.00 | 580.40 | 16,621,255 |
| 07 Feb 20 |
581.29999 +7.80 |
582.00 | 572.60 | 575.00 | 24,031,936 |
| 06 Feb 20 |
573.50000 +4.50 |
576.40 | 570.50 | 573.90 | 19,823,512 |
| 05 Feb 20 |
569.00000 +5.30 |
571.20 | 558.80 | 560.40 | 15,621,818 |
| 04 Feb 20 |
563.70001 +8.00 |
566.30 | 561.00 | 562.50 | 16,421,506 |
| 03 Feb 20 |
555.70001 +3.90 |
559.60 | 550.99 | 553.00 | 17,786,764 |
| 31 Jan 20 |
551.79999 -11.20 |
562.60 | 550.50 | 559.90 | 22,335,492 |
| 30 Jan 20 |
563.00000 -3.30 |
565.90 | 558.80 | 560.00 | 17,666,300 |
| 29 Jan 20 |
566.29999 -1.40 |
572.10 | 565.00 | 569.40 | 12,020,846 |
| 28 Jan 20 |
567.70001 +8.60 |
568.80 | 558.75 | 563.20 | 18,821,144 |
| 27 Jan 20 |
559.09998 -20.30 |
569.40 | 557.70 | 568.00 | 24,456,792 |
| 24 Jan 20 |
579.40002 +6.40 |
585.80 | 574.67 | 575.60 | 19,133,728 |
| 23 Jan 20 |
573.00000 -8.20 |
582.00 | 572.00 | 579.00 | 18,052,268 |
| 22 Jan 20 |
581.20001 -4.40 |
587.70 | 579.10 | 586.20 | 20,964,328 |
| 21 Jan 20 |
585.59998 -6.80 |
588.13 | 577.60 | 586.70 | 16,835,534 |
| 20 Jan 20 |
592.40002 -1.60 |
596.70 | 591.40 | 594.60 | 8,342,410 |
| 17 Jan 20 |
594.00000 +3.10 |
598.73 | 591.00 | 591.80 | 20,209,088 |
| 16 Jan 20 |
590.90002 +1.10 |
592.30 | 586.70 | 589.00 | 17,945,296 |
| 15 Jan 20 |
589.79999 -0.60 |
592.43 | 585.60 | 590.00 | 14,001,957 |
| 14 Jan 20 |
590.40002 -0.40 |
594.70 | 587.90 | 591.70 | 14,936,886 |
| 13 Jan 20 |
590.79999 +6.20 |
593.30 | 587.40 | 592.00 | 14,367,818 |
| 10 Jan 20 |
584.59998 -3.50 |
589.93 | 584.60 | 588.60 | 11,409,526 |
| 09 Jan 20 |
588.09998 +6.80 |
590.10 | 584.86 | 586.00 | 15,113,477 |
| 08 Jan 20 |
581.29999 -2.10 |
582.60 | 576.30 | 580.50 | 18,059,094 |
| 07 Jan 20 |
583.40002 -1.80 |
588.00 | 582.60 | 587.90 | 14,059,964 |
| 06 Jan 20 |
585.20001 -9.20 |
592.45 | 580.80 | 590.00 | 16,289,371 |
| 03 Jan 20 |
594.40002 -0.70 |
602.03 | 586.80 | 592.50 | 14,825,783 |
| 02 Jan 20 |
595.09998 +3.20 |
598.00 | 588.70 | 589.00 | 16,449,913 |
| 31 Dec 19 |
591.90002 -4.40 |
595.15 | 589.60 | 593.00 | 6,073,659 |
| 30 Dec 19 |
596.29999 -1.50 |
599.45 | 595.60 | 597.50 | 7,473,033 |
| 27 Dec 19 |
597.79999 -1.60 |
602.90 | 596.00 | 598.00 | 8,999,958 |
| 24 Dec 19 |
599.40002 +0.40 |
601.50 | 595.45 | 598.90 | 3,773,803 |
| 23 Dec 19 |
599.00000 -1.20 |
600.05 | 592.30 | 596.50 | 9,785,048 |
| 20 Dec 19 |
600.20001 +0.20 |
602.65 | 596.90 | 599.00 | 39,673,396 |
| 19 Dec 19 |
600.00000 +0.90 |
600.00 | 594.65 | 596.60 | 21,130,536 |
| 18 Dec 19 |
599.09998 +5.50 |
600.55 | 592.15 | 593.00 | 18,058,652 |
| 17 Dec 19 |
593.59998 +8.10 |
597.44 | 587.36 | 590.00 | 24,490,400 |
| 16 Dec 19 |
585.50000 +10.90 |
590.70 | 574.86 | 576.00 | 20,039,304 |
| 13 Dec 19 |
574.59998 -1.90 |
583.60 | 573.60 | 576.40 | 30,939,100 |
| 12 Dec 19 |
576.50000 +14.80 |
579.70 | 566.40 | 567.30 | 21,823,468 |
| 11 Dec 19 |
561.70001 +2.80 |
567.20 | 561.60 | 564.20 | 17,810,988 |
| 10 Dec 19 |
558.90002 -1.50 |
561.20 | 552.60 | 560.50 | 16,348,664 |
| 09 Dec 19 |
560.40002 -1.50 |
563.60 | 559.20 | 561.70 | 17,990,648 |
| 06 Dec 19 |
561.90002 +9.60 |
564.10 | 554.50 | 555.50 | 13,557,337 |
| 05 Dec 19 |
552.29999 -6.50 |
557.50 | 552.30 | 557.50 | 18,532,224 |
| 04 Dec 19 |
558.79999 +2.60 |
560.90 | 554.30 | 558.00 | 19,619,572 |
| 03 Dec 19 |
556.20001 -13.00 |
570.30 | 555.30 | 569.00 | 27,735,344 |
| 02 Dec 19 |
569.20001 -7.10 |
581.60 | 569.20 | 576.00 | 18,496,452 |
| 29 Nov 19 |
576.29999 -4.50 |
580.50 | 574.85 | 576.10 | 14,430,868 |
| 28 Nov 19 |
580.79999 -4.30 |
581.40 | 577.00 | 580.90 | 6,939,633 |
| 27 Nov 19 |
585.09998 +2.30 |
590.75 | 583.95 | 586.20 | 19,851,724 |
| 26 Nov 19 |
582.79999 +0.00 |
584.60 | 580.70 | 583.50 | 21,737,788 |
| 25 Nov 19 |
582.79999 +3.00 |
587.20 | 581.80 | 584.70 | 13,185,510 |
| 22 Nov 19 |
579.79999 +10.10 |
582.20 | 573.20 | 574.00 | 18,222,868 |
| 21 Nov 19 |
569.70001 -6.70 |
573.60 | 567.80 | 571.50 | 21,168,356 |
| 20 Nov 19 |
576.40002 -4.30 |
578.13 | 572.70 | 577.90 | 17,777,784 |
| 19 Nov 19 |
580.70001 +5.70 |
587.30 | 578.30 | 579.50 | 17,333,432 |
| 18 Nov 19 |
575.00000 +1.30 |
577.90 | 572.40 | 575.60 | 14,990,172 |
| 15 Nov 19 |
573.70001 +3.40 |
573.80 | 565.90 | 572.30 | 26,150,852 |
| 14 Nov 19 |
570.29999 -3.90 |
585.60 | 570.30 | 575.00 | 17,849,360 |
| 13 Nov 19 |
574.20001 -14.50 |
579.20 | 572.00 | 578.60 | 22,867,468 |
| 12 Nov 19 |
588.70001 +2.10 |
590.80 | 586.30 | 586.70 | 14,405,798 |
| 11 Nov 19 |
586.59998 -9.00 |
590.00 | 579.10 | 589.50 | 22,554,070 |
| 08 Nov 19 |
595.59998 -5.20 |
603.20 | 595.50 | 600.50 | 17,383,252 |
| 07 Nov 19 |
600.79999 +2.70 |
603.50 | 598.30 | 598.50 | 29,748,370 |
| 06 Nov 19 |
598.09998 +0.20 |
599.90 | 596.30 | 598.50 | 17,558,988 |
| 05 Nov 19 |
597.90002 +1.90 |
599.40 | 594.18 | 595.00 | 17,024,260 |
| 04 Nov 19 |
596.00000 +7.20 |
598.50 | 591.00 | 591.00 | 18,515,226 |
| 01 Nov 19 |
588.79999 +5.80 |
588.80 | 580.10 | 585.50 | 20,211,176 |
| 31 Oct 19 |
583.00000 -5.00 |
587.40 | 579.70 | 587.40 | 46,907,556 |
| 30 Oct 19 |
588.00000 +0.00 |
588.82 | 585.00 | 587.50 | 19,002,640 |
| 29 Oct 19 |
588.00000 -6.40 |
593.20 | 586.40 | 590.00 | 30,168,672 |
| 28 Oct 19 |
594.40002 -23.00 |
601.59 | 587.50 | 598.00 | 42,828,352 |
| 25 Oct 19 |
617.40002 +0.00 |
617.40 | 610.10 | 614.50 | 17,402,128 |
| 24 Oct 19 |
617.40002 +6.70 |
617.60 | 608.80 | 610.00 | 23,143,728 |
| 23 Oct 19 |
610.70001 +0.30 |
611.50 | 606.20 | 607.60 | 18,979,822 |
| 22 Oct 19 |
610.40002 +5.70 |
611.50 | 604.00 | 606.00 | 19,924,900 |
| 21 Oct 19 |
604.70001 +3.10 |
605.20 | 600.50 | 603.50 | 24,687,380 |
| 18 Oct 19 |
601.59998 -4.80 |
605.70 | 600.20 | 603.20 | 18,297,204 |
| 17 Oct 19 |
606.40002 +2.80 |
614.10 | 605.40 | 607.10 | 26,605,788 |
| 16 Oct 19 |
603.59998 -2.30 |
608.90 | 601.10 | 601.10 | 28,204,548 |
| 15 Oct 19 |
605.90002 -1.40 |
607.10 | 597.60 | 604.80 | 26,019,072 |
| 14 Oct 19 |
607.29999 -0.10 |
610.84 | 604.57 | 609.80 | 21,558,288 |
| 11 Oct 19 |
607.40002 +9.40 |
613.90 | 598.60 | 598.70 | 53,122,516 |
| 10 Oct 19 |
598.00000 -6.60 |
602.10 | 595.90 | 599.60 | 20,915,108 |
| 09 Oct 19 |
604.59998 +5.40 |
606.70 | 600.00 | 602.50 | 22,878,660 |
| 08 Oct 19 |
599.20001 -5.10 |
610.30 | 599.20 | 610.20 | 24,720,254 |
| 07 Oct 19 |
604.29999 +2.40 |
606.40 | 595.17 | 597.20 | 15,260,258 |
| 04 Oct 19 |
601.90002 -1.20 |
602.50 | 596.70 | 602.00 | 25,667,280 |
| 03 Oct 19 |
603.09998 +0.10 |
613.80 | 596.30 | 613.00 | 28,296,828 |
| 02 Oct 19 |
603.00000 -16.90 |
621.90 | 603.00 | 621.30 | 31,776,560 |
| 01 Oct 19 |
619.90002 -4.70 |
627.50 | 618.00 | 626.60 | 18,294,490 |
| 30 Sep 19 |
624.59998 +0.30 |
628.30 | 624.30 | 624.30 | 16,967,644 |
| 27 Sep 19 |
624.29999 +5.10 |
627.10 | 620.00 | 620.80 | 19,621,936 |
| 26 Sep 19 |
619.20001 +3.40 |
624.00 | 613.10 | 613.20 | 28,960,262 |
| 25 Sep 19 |
615.79999 +4.50 |
615.80 | 606.50 | 610.00 | 20,454,460 |
| 24 Sep 19 |
611.29999 -1.60 |
617.40 | 609.40 | 616.10 | 18,423,562 |
| 23 Sep 19 |
612.90002 -2.70 |
619.96 | 606.60 | 612.80 | 15,813,807 |
| 20 Sep 19 |
615.59998 -0.40 |
616.90 | 609.50 | 611.60 | 60,084,548 |
| 19 Sep 19 |
616.00000 +6.40 |
618.30 | 607.80 | 609.10 | 25,965,776 |
| 18 Sep 19 |
609.59998 -2.40 |
615.70 | 609.60 | 612.20 | 13,813,069 |
| 17 Sep 19 |
612.00000 -6.60 |
617.40 | 611.40 | 616.80 | 21,021,488 |
| 16 Sep 19 |
618.59998 -12.10 |
624.90 | 618.60 | 623.20 | 30,069,140 |
| 13 Sep 19 |
630.70001 +4.50 |
631.42 | 622.40 | 624.30 | 20,313,384 |
| 12 Sep 19 |
626.20001 +0.70 |
630.40 | 620.30 | 627.10 | 26,608,076 |
| 11 Sep 19 |
625.50000 +11.90 |
633.50 | 621.70 | 621.70 | 29,626,598 |
| 10 Sep 19 |
613.59998 +6.60 |
616.25 | 605.47 | 606.70 | 32,899,620 |
| 09 Sep 19 |
607.00000 +6.00 |
607.00 | 599.90 | 603.90 | 16,834,938 |
| 06 Sep 19 |
601.00000 +2.20 |
603.40 | 597.70 | 599.40 | 17,887,506 |
| 05 Sep 19 |
598.79999 -5.30 |
601.50 | 594.51 | 600.00 | 27,185,052 |
| 04 Sep 19 |
604.09998 +10.40 |
610.40 | 602.30 | 608.60 | 39,073,464 |
| 03 Sep 19 |
593.70001 -1.20 |
598.10 | 593.00 | 594.50 | 27,115,882 |
| 02 Sep 19 |
594.90002 +3.50 |
597.90 | 586.10 | 586.40 | 29,638,742 |
| 30 Aug 19 |
591.40002 -0.10 |
598.96 | 587.80 | 589.30 | 30,708,938 |
| 29 Aug 19 |
591.50000 +9.70 |
592.30 | 582.50 | 582.50 | 28,040,916 |
| 28 Aug 19 |
581.79999 +0.90 |
585.70 | 578.20 | 581.20 | 27,911,542 |
| 27 Aug 19 |
580.90002 -5.50 |
585.90 | 580.90 | 583.80 | 66,742,716 |
| 23 Aug 19 |
586.40002 -7.30 |
596.90 | 586.40 | 596.00 | 30,375,004 |
| 22 Aug 19 |
593.70001 -4.60 |
600.00 | 590.20 | 596.00 | 29,953,972 |
| 21 Aug 19 |
598.29999 +1.40 |
604.10 | 597.60 | 597.60 | 26,057,032 |
| 20 Aug 19 |
596.90002 -6.80 |
605.56 | 596.50 | 601.70 | 27,340,836 |
| 19 Aug 19 |
603.70001 +6.50 |
610.20 | 603.70 | 606.10 | 36,073,876 |
| 16 Aug 19 |
597.20001 +5.90 |
598.40 | 590.30 | 593.00 | 28,981,560 |
| 15 Aug 19 |
591.29999 -10.90 |
599.10 | 588.70 | 597.50 | 38,714,656 |
| 14 Aug 19 |
602.20001 -12.10 |
615.20 | 600.50 | 612.80 | 40,946,296 |
| 13 Aug 19 |
614.29999 +3.30 |
617.40 | 606.10 | 607.20 | 36,168,908 |
| 12 Aug 19 |
611.00000 -11.00 |
630.00 | 605.80 | 629.50 | 39,791,560 |
| 09 Aug 19 |
622.00000 -12.30 |
631.40 | 622.00 | 630.00 | 42,711,788 |
| 08 Aug 19 |
634.29999 +6.90 |
634.30 | 626.50 | 632.40 | 31,528,108 |
| 07 Aug 19 |
627.40002 -0.50 |
635.70 | 624.20 | 629.80 | 24,211,536 |
| 06 Aug 19 |
627.90002 +1.10 |
638.10 | 627.10 | 630.90 | 24,846,504 |
| 05 Aug 19 |
626.79999 -19.30 |
647.60 | 624.70 | 634.60 | 33,778,868 |
| 02 Aug 19 |
646.09998 -19.90 |
659.00 | 644.30 | 658.10 | 30,777,364 |
| 01 Aug 19 |
666.00000 +9.30 |
669.50 | 661.50 | 663.40 | 22,238,208 |
| 31 Jul 19 |
656.70001 -8.10 |
666.70 | 655.70 | 666.70 | 19,773,090 |
| 30 Jul 19 |
664.79999 -1.60 |
671.40 | 661.75 | 670.00 | 19,198,774 |
| 29 Jul 19 |
666.40002 +4.00 |
669.10 | 657.30 | 658.80 | 22,491,508 |
| 26 Jul 19 |
662.40002 +7.30 |
664.70 | 658.30 | 659.00 | 15,625,442 |
| 25 Jul 19 |
655.09998 -1.30 |
663.40 | 653.20 | 660.70 | 27,215,536 |
| 24 Jul 19 |
656.40002 -14.50 |
669.55 | 655.80 | 668.90 | 24,643,988 |
| 23 Jul 19 |
670.90002 +8.30 |
673.70 | 665.80 | 666.80 | 18,915,448 |
| 22 Jul 19 |
662.59998 -0.10 |
667.80 | 660.60 | 662.80 | 15,744,268 |
| 19 Jul 19 |
662.70001 +1.30 |
666.30 | 658.20 | 664.60 | 17,083,994 |
| 18 Jul 19 |
661.40002 -2.90 |
666.30 | 660.60 | 663.70 | 12,824,411 |
| 17 Jul 19 |
664.29999 -6.20 |
671.70 | 662.40 | 670.40 | 14,280,981 |
| 16 Jul 19 |
670.50000 +3.30 |
673.30 | 665.90 | 668.20 | 13,668,926 |
| 15 Jul 19 |
667.20001 +3.80 |
668.30 | 659.20 | 661.90 | 12,247,735 |
| 12 Jul 19 |
663.40002 -1.10 |
667.40 | 662.70 | 664.50 | 10,979,431 |
| 11 Jul 19 |
664.50000 -2.20 |
667.72 | 662.70 | 667.00 | 10,800,380 |
| 10 Jul 19 |
666.70001 -4.00 |
670.30 | 666.20 | 670.00 | 14,435,084 |
| 09 Jul 19 |
670.70001 +2.20 |
672.30 | 665.70 | 666.90 | 12,747,588 |
| 08 Jul 19 |
668.50000 -4.00 |
669.10 | 664.60 | 665.40 | 12,369,377 |
| 05 Jul 19 |
672.50000 +0.90 |
674.80 | 668.70 | 670.60 | 13,678,463 |
| 04 Jul 19 |
671.59998 +0.10 |
673.70 | 669.00 | 669.00 | 11,101,503 |
| 03 Jul 19 |
671.50000 +2.60 |
671.50 | 667.40 | 668.80 | 13,218,456 |
| 02 Jul 19 |
668.90002 +7.10 |
669.70 | 661.30 | 665.90 | 16,380,922 |
| 01 Jul 19 |
661.79999 +4.90 |
665.80 | 660.00 | 660.00 | 15,933,047 |
| 28 Jun 19 |
656.90002 +2.10 |
659.10 | 652.40 | 652.40 | 17,339,696 |
| 27 Jun 19 |
654.79999 +5.10 |
656.10 | 651.50 | 655.40 | 14,604,452 |
| 26 Jun 19 |
649.70001 +1.90 |
653.60 | 646.10 | 646.60 | 13,593,964 |
| 25 Jun 19 |
647.79999 +2.00 |
647.80 | 641.00 | 641.80 | 11,200,567 |
| 24 Jun 19 |
645.79999 -3.80 |
649.00 | 644.30 | 647.40 | 11,015,674 |
| 21 Jun 19 |
649.59998 -4.40 |
656.16 | 646.00 | 652.60 | 61,151,200 |
| 20 Jun 19 |
654.00000 -3.30 |
657.00 | 652.10 | 656.00 | 23,262,872 |
| 19 Jun 19 |
657.29999 -0.30 |
661.90 | 657.20 | 659.70 | 21,457,524 |
| 18 Jun 19 |
657.59998 +6.50 |
659.90 | 650.40 | 652.60 | 23,649,472 |
| 17 Jun 19 |
651.09998 +5.50 |
652.70 | 648.70 | 650.40 | 16,402,181 |
| 14 Jun 19 |
645.59998 -2.30 |
646.30 | 640.90 | 644.10 | 19,745,742 |
| 13 Jun 19 |
647.90002 -1.00 |
651.70 | 644.70 | 646.40 | 17,299,948 |
| 12 Jun 19 |
648.90002 -7.00 |
651.80 | 647.30 | 651.00 | 22,932,988 |
| 11 Jun 19 |
655.90002 -2.50 |
660.05 | 655.90 | 658.30 | 15,790,400 |
| 10 Jun 19 |
658.40002 +7.50 |
658.40 | 651.50 | 652.00 | 13,337,006 |
| 07 Jun 19 |
650.90002 +6.80 |
651.80 | 645.20 | 645.50 | 19,193,004 |
| 06 Jun 19 |
644.09998 -2.20 |
649.00 | 642.00 | 646.00 | 17,840,540 |
| 05 Jun 19 |
646.29999 -1.40 |
647.45 | 641.80 | 645.90 | 18,395,096 |
| 04 Jun 19 |
647.70001 +0.80 |
648.80 | 641.00 | 641.00 | 23,400,076 |
| 03 Jun 19 |
646.90002 +1.80 |
646.90 | 638.00 | 641.00 | 19,863,862 |
| 31 May 19 |
645.09998 -8.50 |
650.60 | 642.95 | 649.00 | 23,864,922 |
| 30 May 19 |
653.59998 -1.90 |
655.80 | 651.10 | 653.40 | 34,759,264 |
| 29 May 19 |
655.50000 -3.00 |
656.60 | 649.30 | 655.00 | 21,401,588 |
| 28 May 19 |
658.50000 -0.90 |
660.20 | 654.40 | 659.40 | 30,108,232 |
| 24 May 19 |
659.40002 +0.10 |
663.20 | 656.60 | 660.60 | 11,627,895 |
| 23 May 19 |
659.29999 +1.80 |
661.10 | 654.50 | 658.30 | 19,658,040 |
| 22 May 19 |
657.50000 +5.00 |
662.20 | 655.00 | 656.30 | 24,076,328 |
| 21 May 19 |
652.50000 +2.40 |
656.50 | 651.50 | 655.10 | 15,426,925 |
| 20 May 19 |
650.09998 -4.60 |
654.60 | 645.10 | 652.80 | 36,127,304 |
| 17 May 19 |
654.70001 -6.30 |
658.40 | 650.60 | 655.00 | 45,970,552 |
| 16 May 19 |
661.00000 -2.30 |
662.20 | 654.80 | 656.60 | 15,917,081 |
| 15 May 19 |
663.29999 +9.70 |
663.30 | 656.60 | 658.00 | 18,786,998 |
| 14 May 19 |
653.59998 +3.60 |
654.50 | 649.80 | 652.30 | 14,880,937 |
| 13 May 19 |
650.00000 -2.00 |
656.30 | 647.20 | 655.80 | 12,216,526 |
| 10 May 19 |
652.00000 +0.10 |
659.70 | 650.30 | 656.00 | 10,341,642 |
| 09 May 19 |
651.90002 -7.10 |
653.50 | 648.30 | 653.00 | 15,451,124 |
| 08 May 19 |
659.00000 -3.20 |
661.80 | 654.80 | 660.50 | 14,287,886 |
| 07 May 19 |
662.20001 -18.40 |
670.40 | 659.50 | 667.90 | 30,900,616 |
| 03 May 19 |
680.59998 +12.90 |
687.70 | 679.10 | 683.00 | 24,500,084 |
| 02 May 19 |
667.70001 +2.80 |
670.70 | 662.54 | 665.00 | 13,996,159 |
| 01 May 19 |
664.90002 -2.20 |
670.05 | 663.70 | 667.00 | 6,668,571 |
| 30 Apr 19 |
667.09998 -2.40 |
668.90 | 662.80 | 666.00 | 15,856,888 |
| 29 Apr 19 |
669.50000 +4.10 |
671.40 | 661.50 | 665.30 | 11,456,564 |
| 26 Apr 19 |
665.40002 +3.50 |
668.80 | 659.75 | 664.20 | 14,554,871 |
| 25 Apr 19 |
661.90002 -0.80 |
663.00 | 658.00 | 662.30 | 13,929,403 |
| 24 Apr 19 |
662.70001 -4.90 |
667.00 | 660.10 | 666.00 | 14,011,948 |
| 23 Apr 19 |
667.59998 +1.10 |
668.80 | 663.90 | 665.00 | 18,443,944 |
| 18 Apr 19 |
666.50000 +1.20 |
667.70 | 662.00 | 663.10 | 10,682,179 |
| 17 Apr 19 |
665.29999 +2.50 |
669.30 | 661.00 | 661.90 | 20,160,732 |
| 16 Apr 19 |
662.79999 +6.90 |
664.80 | 655.20 | 657.50 | 14,784,575 |
| 15 Apr 19 |
655.90002 -2.80 |
659.00 | 653.70 | 657.90 | 16,404,876 |
| 12 Apr 19 |
658.70001 +7.30 |
662.10 | 650.70 | 651.70 | 19,083,894 |
| 11 Apr 19 |
651.40002 -1.30 |
654.50 | 647.85 | 650.00 | 13,882,584 |
| 10 Apr 19 |
652.70001 -2.60 |
656.30 | 649.83 | 654.80 | 11,712,701 |
| 09 Apr 19 |
655.29999 +3.10 |
659.75 | 650.00 | 651.50 | 17,111,944 |
| 08 Apr 19 |
652.20001 -0.90 |
653.00 | 649.10 | 653.00 | 24,816,618 |
| 05 Apr 19 |
653.09998 +4.50 |
656.00 | 648.30 | 648.30 | 14,620,649 |
| 04 Apr 19 |
648.59998 -0.30 |
648.80 | 639.70 | 643.90 | 17,838,028 |
| 03 Apr 19 |
648.90002 +3.00 |
650.70 | 641.90 | 644.00 | 29,255,446 |
| 02 Apr 19 |
645.90002 +10.10 |
648.90 | 635.60 | 635.90 | 36,055,356 |
| 01 Apr 19 |
635.79999 +12.50 |
636.50 | 626.80 | 626.80 | 20,131,600 |
| 29 Mar 19 |
623.29999 +5.50 |
625.70 | 619.50 | 623.50 | 22,553,856 |
| 28 Mar 19 |
617.79999 +4.70 |
620.40 | 612.70 | 615.60 | 15,287,626 |
| 27 Mar 19 |
613.09998 +0.70 |
616.10 | 609.00 | 615.70 | 18,507,328 |
| 26 Mar 19 |
612.40002 -1.80 |
617.00 | 612.00 | 615.10 | 15,073,054 |
| 25 Mar 19 |
614.20001 +1.20 |
619.50 | 611.90 | 614.20 | 15,358,455 |
| 22 Mar 19 |
613.00000 -17.00 |
629.90 | 612.10 | 628.80 | 31,438,804 |
| 21 Mar 19 |
630.00000 +6.10 |
631.10 | 624.70 | 625.00 | 23,667,550 |
| 20 Mar 19 |
623.90002 +0.30 |
627.50 | 623.60 | 625.90 | 34,792,224 |
| 19 Mar 19 |
623.59998 -3.00 |
626.90 | 623.15 | 625.40 | 20,434,986 |
| 18 Mar 19 |
626.59998 +5.00 |
626.60 | 621.90 | 623.90 | 16,177,823 |
| 15 Mar 19 |
621.59998 +1.20 |
625.50 | 619.00 | 625.50 | 61,331,408 |
| 14 Mar 19 |
620.40002 +0.30 |
622.80 | 617.60 | 618.90 | 39,958,336 |
| 13 Mar 19 |
620.09998 -6.40 |
623.90 | 619.10 | 623.90 | 23,248,816 |
| 12 Mar 19 |
626.50000 +2.00 |
630.03 | 619.30 | 624.80 | 21,184,056 |
| 11 Mar 19 |
624.50000 +0.50 |
630.00 | 624.50 | 628.00 | 20,227,184 |
| 08 Mar 19 |
624.00000 -0.20 |
626.50 | 620.80 | 622.30 | 18,133,196 |
| 07 Mar 19 |
624.20001 +1.00 |
628.40 | 621.20 | 625.70 | 24,179,604 |
| 06 Mar 19 |
623.20001 -0.20 |
627.30 | 623.00 | 625.20 | 14,693,217 |
| 05 Mar 19 |
623.40002 +5.40 |
624.80 | 618.90 | 619.60 | 19,981,314 |
| 04 Mar 19 |
618.00000 +3.90 |
619.10 | 615.50 | 617.50 | 26,944,400 |
| 01 Mar 19 |
614.09998 +1.20 |
617.10 | 612.00 | 616.00 | 19,335,012 |
| 28 Feb 19 |
612.90002 -3.70 |
619.04 | 611.20 | 615.30 | 33,775,456 |
| 27 Feb 19 |
616.59998 +2.20 |
617.80 | 611.00 | 614.40 | 28,442,656 |
| 26 Feb 19 |
614.40002 -7.20 |
619.80 | 609.90 | 619.80 | 25,928,832 |
| 25 Feb 19 |
621.59998 -1.90 |
625.60 | 619.35 | 624.00 | 24,574,612 |
| 22 Feb 19 |
623.50000 +0.40 |
630.40 | 621.60 | 630.20 | 25,910,690 |
| 21 Feb 19 |
623.09998 -20.30 |
637.10 | 623.10 | 635.50 | 36,521,132 |
| 20 Feb 19 |
643.40002 +6.30 |
649.00 | 641.20 | 641.20 | 27,214,324 |
| 19 Feb 19 |
637.09998 -26.60 |
651.59 | 631.20 | 647.00 | 52,401,388 |
| 18 Feb 19 |
663.70001 -2.20 |
667.00 | 660.60 | 665.20 | 16,678,165 |
| 15 Feb 19 |
665.90002 +5.00 |
670.00 | 657.50 | 658.90 | 19,713,484 |
| 14 Feb 19 |
660.90002 +2.00 |
665.60 | 659.10 | 664.00 | 17,433,712 |
| 13 Feb 19 |
658.90002 +5.30 |
662.50 | 656.40 | 660.20 | 15,179,698 |
| 12 Feb 19 |
653.59998 +3.10 |
658.10 | 651.70 | 655.20 | 12,315,762 |
| 11 Feb 19 |
650.50000 +8.60 |
654.60 | 647.80 | 650.00 | 14,191,039 |
| 08 Feb 19 |
641.90002 +0.40 |
648.50 | 640.70 | 645.30 | 14,690,179 |
| 07 Feb 19 |
641.50000 -9.10 |
653.10 | 641.50 | 648.10 | 11,953,098 |
| 06 Feb 19 |
650.59998 -2.90 |
656.00 | 647.70 | 650.60 | 14,861,469 |
| 05 Feb 19 |
653.50000 +13.40 |
654.20 | 637.70 | 639.50 | 17,922,480 |
| 04 Feb 19 |
640.09998 +1.10 |
641.30 | 636.80 | 638.20 | 12,332,472 |
| 01 Feb 19 |
639.00000 +0.10 |
644.60 | 634.20 | 641.40 | 14,231,694 |
| 31 Jan 19 |
638.90002 -13.00 |
648.80 | 636.30 | 647.80 | 26,360,100 |
| 30 Jan 19 |
651.90002 +9.80 |
655.00 | 642.70 | 644.00 | 25,202,268 |
| 29 Jan 19 |
642.09998 +11.00 |
644.90 | 636.70 | 639.10 | 22,425,876 |
| 28 Jan 19 |
631.09998 -6.90 |
639.00 | 630.20 | 637.60 | 15,277,229 |
| 25 Jan 19 |
638.00000 +4.90 |
640.50 | 634.80 | 639.40 | 14,890,793 |
| 24 Jan 19 |
633.09998 -5.90 |
639.80 | 631.10 | 638.70 | 16,702,585 |
| 23 Jan 19 |
639.00000 -2.30 |
641.70 | 633.80 | 638.90 | 18,196,182 |
| 22 Jan 19 |
641.29999 -8.70 |
645.70 | 639.00 | 643.30 | 16,074,330 |
| 21 Jan 19 |
650.00000 -1.80 |
652.30 | 646.50 | 648.00 | 11,514,838 |
| 18 Jan 19 |
651.79999 +12.90 |
652.80 | 642.00 | 644.00 | 25,362,854 |
| 17 Jan 19 |
638.90002 -8.30 |
646.50 | 637.20 | 642.70 | 13,389,398 |
| 16 Jan 19 |
647.20001 +5.40 |
649.50 | 641.30 | 645.90 | 17,212,702 |
| 15 Jan 19 |
641.79999 +2.40 |
645.60 | 636.90 | 641.70 | 14,863,970 |
| 14 Jan 19 |
639.40002 -8.20 |
643.40 | 636.90 | 640.30 | 16,321,807 |
| 11 Jan 19 |
647.59998 -3.80 |
656.20 | 645.20 | 651.50 | 12,441,890 |
| 10 Jan 19 |
651.40002 +5.30 |
653.10 | 644.00 | 644.60 | 15,942,635 |
| 09 Jan 19 |
646.09998 -3.00 |
654.20 | 644.80 | 652.40 | 27,765,312 |
| 08 Jan 19 |
649.09998 +7.00 |
654.10 | 643.30 | 644.90 | 14,238,139 |
| 07 Jan 19 |
642.09998 -14.40 |
650.30 | 639.30 | 650.00 | 20,697,112 |
| 04 Jan 19 |
656.50000 +15.10 |
658.20 | 644.80 | 649.20 | 19,817,026 |
| 03 Jan 19 |
641.40002 -5.20 |
647.50 | 639.30 | 643.50 | 16,171,643 |
| 02 Jan 19 |
646.59998 -0.30 |
648.50 | 630.10 | 636.40 | 18,590,576 |
| 31 Dec 18 |
646.90002 -3.30 |
649.90 | 638.10 | 640.90 | 7,200,778 |
| 28 Dec 18 |
650.20001 +12.20 |
650.50 | 639.20 | 640.80 | 19,924,604 |
| 27 Dec 18 |
638.00000 -9.00 |
653.18 | 634.70 | 652.40 | 19,698,324 |
| 24 Dec 18 |
647.00000 -7.00 |
648.10 | 640.95 | 645.70 | 5,866,389 |
| 21 Dec 18 |
654.00000 +3.80 |
654.30 | 645.20 | 650.90 | 64,126,664 |
| 20 Dec 18 |
650.20001 -2.50 |
654.40 | 636.80 | 640.20 | 22,271,036 |
| 19 Dec 18 |
652.70001 +3.90 |
654.20 | 644.00 | 644.00 | 16,933,788 |
| 18 Dec 18 |
648.79999 +0.00 |
656.30 | 645.70 | 650.40 | 18,191,474 |
| 17 Dec 18 |
648.79999 -4.70 |
656.10 | 648.70 | 653.60 | 15,930,915 |
| 14 Dec 18 |
653.50000 -2.40 |
654.90 | 646.20 | 650.00 | 13,334,191 |
| 13 Dec 18 |
655.90002 -0.80 |
664.20 | 654.20 | 659.50 | 14,949,510 |
| 12 Dec 18 |
656.70001 +12.40 |
660.50 | 650.60 | 652.10 | 22,148,902 |
| 11 Dec 18 |
644.29999 +5.70 |
652.30 | 636.50 | 646.00 | 17,093,840 |
| 10 Dec 18 |
638.59998 -5.20 |
649.30 | 638.60 | 640.60 | 21,532,094 |
| 07 Dec 18 |
643.79999 +7.40 |
653.00 | 635.30 | 639.40 | 20,660,860 |
| 06 Dec 18 |
636.40002 -23.50 |
657.90 | 632.00 | 654.20 | 32,248,984 |
| 05 Dec 18 |
659.90002 -15.70 |
669.50 | 659.90 | 666.90 | 18,055,676 |
| 04 Dec 18 |
675.59998 -4.30 |
686.00 | 672.00 | 682.10 | 19,991,712 |
| 03 Dec 18 |
679.90002 +15.60 |
685.60 | 675.50 | 677.70 | 22,696,378 |
| 30 Nov 18 |
664.29999 -4.90 |
670.00 | 659.80 | 670.00 | 32,626,652 |
| 29 Nov 18 |
669.20001 -0.30 |
672.90 | 663.20 | 663.20 | 19,887,980 |
| 28 Nov 18 |
669.50000 -3.40 |
678.90 | 667.10 | 675.00 | 14,986,796 |
| 27 Nov 18 |
672.90002 -0.90 |
678.20 | 670.50 | 672.80 | 15,870,474 |
| 26 Nov 18 |
673.79999 +19.80 |
675.26 | 664.00 | 664.00 | 29,313,654 |
| 23 Nov 18 |
654.00000 +3.80 |
658.10 | 651.30 | 653.50 | 11,137,974 |
| 22 Nov 18 |
650.20001 -9.90 |
659.00 | 648.60 | 657.90 | 13,619,456 |
| 21 Nov 18 |
660.09998 +17.50 |
661.30 | 646.90 | 649.60 | 26,560,102 |
| 20 Nov 18 |
642.59998 -8.80 |
648.90 | 637.40 | 647.20 | 16,235,671 |
| 19 Nov 18 |
651.40002 -2.50 |
659.18 | 650.88 | 653.80 | 25,902,462 |
| 16 Nov 18 |
653.90002 -3.90 |
666.00 | 647.60 | 660.40 | 26,669,396 |
| 15 Nov 18 |
657.79999 +13.60 |
657.80 | 645.10 | 645.40 | 29,431,198 |
| 14 Nov 18 |
644.20001 -0.30 |
650.42 | 635.98 | 643.70 | 18,286,084 |
| 13 Nov 18 |
644.50000 +9.60 |
644.90 | 632.02 | 640.60 | 44,853,852 |
| 12 Nov 18 |
634.90002 +1.10 |
645.90 | 634.90 | 644.30 | 17,314,892 |
| 09 Nov 18 |
633.79999 -10.40 |
637.70 | 628.10 | 637.00 | 23,182,208 |
| 08 Nov 18 |
644.20001 +6.10 |
647.30 | 639.00 | 641.90 | 16,262,474 |
| 07 Nov 18 |
638.09998 +1.10 |
642.30 | 636.50 | 641.50 | 19,864,702 |
| 06 Nov 18 |
637.00000 -3.80 |
644.10 | 634.20 | 644.00 | 18,644,688 |
| 05 Nov 18 |
640.79999 -5.30 |
645.00 | 638.10 | 643.90 | 14,438,405 |
| 02 Nov 18 |
646.09998 +7.30 |
652.70 | 645.50 | 649.80 | 30,606,920 |
| 01 Nov 18 |
638.79999 -6.10 |
646.54 | 637.50 | 643.90 | 29,263,076 |
| 31 Oct 18 |
644.90002 +8.10 |
649.00 | 643.00 | 643.00 | 28,724,688 |
| 30 Oct 18 |
636.79999 +3.00 |
639.10 | 631.30 | 631.50 | 26,896,900 |
| 29 Oct 18 |
633.79999 +28.80 |
641.70 | 625.50 | 633.50 | 48,188,736 |
| 26 Oct 18 |
605.00000 -4.40 |
605.80 | 596.40 | 604.50 | 23,051,404 |
| 25 Oct 18 |
609.40002 +8.60 |
610.30 | 596.53 | 597.40 | 23,510,098 |
| 24 Oct 18 |
600.79999 -5.90 |
609.20 | 600.30 | 605.50 | 24,795,936 |
| 23 Oct 18 |
606.70001 -17.40 |
615.50 | 606.20 | 614.20 | 37,406,932 |
| 22 Oct 18 |
624.09998 +3.70 |
631.13 | 621.60 | 624.80 | 34,552,632 |
| 19 Oct 18 |
620.40002 +2.30 |
624.90 | 613.77 | 624.20 | 29,389,112 |
| 18 Oct 18 |
618.09998 -6.50 |
627.00 | 617.20 | 624.20 | 31,972,972 |
| 17 Oct 18 |
624.59998 +0.60 |
627.00 | 620.70 | 627.00 | 16,586,690 |
| 16 Oct 18 |
624.00000 -4.30 |
629.00 | 619.40 | 627.10 | 22,296,304 |
| 15 Oct 18 |
628.29999 -0.60 |
629.90 | 625.00 | 628.40 | 21,539,952 |
| 12 Oct 18 |
628.90002 -1.20 |
638.60 | 628.20 | 634.30 | 34,819,992 |
| 11 Oct 18 |
630.09998 -23.40 |
641.80 | 628.90 | 641.70 | 40,395,004 |
| 10 Oct 18 |
653.50000 -2.20 |
666.20 | 653.50 | 659.50 | 23,052,876 |
| 09 Oct 18 |
655.70001 +1.20 |
661.90 | 653.16 | 659.50 | 18,103,996 |
| 08 Oct 18 |
654.50000 -6.30 |
667.20 | 654.50 | 665.10 | 31,237,246 |
| 05 Oct 18 |
660.79999 -10.20 |
673.60 | 660.80 | 673.60 | 16,493,580 |
| 04 Oct 18 |
671.00000 +1.90 |
678.90 | 668.00 | 669.10 | 21,813,480 |
| 03 Oct 18 |
669.09998 +5.60 |
672.30 | 665.80 | 666.80 | 16,550,841 |
| 02 Oct 18 |
663.50000 -6.10 |
666.50 | 660.70 | 663.00 | 20,061,896 |
| 01 Oct 18 |
669.59998 -0.20 |
671.40 | 663.20 | 669.10 | 18,610,898 |
| 28 Sep 18 |
669.79999 -12.20 |
679.10 | 668.10 | 678.80 | 26,683,104 |
| 27 Sep 18 |
682.00000 +0.70 |
683.60 | 676.30 | 679.00 | 16,447,836 |
| 26 Sep 18 |
681.29999 +5.60 |
681.80 | 675.40 | 677.10 | 16,006,327 |
| 25 Sep 18 |
675.70001 -0.30 |
677.90 | 670.80 | 676.10 | 15,194,108 |
| 24 Sep 18 |
676.00000 -4.40 |
680.80 | 649.58 | 674.30 | 13,392,177 |
| 21 Sep 18 |
680.40002 +14.70 |
680.60 | 668.80 | 670.00 | 50,869,464 |
| 20 Sep 18 |
665.70001 +3.50 |
668.80 | 657.80 | 659.80 | 25,890,590 |
| 19 Sep 18 |
662.20001 +11.60 |
664.70 | 653.10 | 654.60 | 20,992,418 |
| 18 Sep 18 |
650.59998 -4.80 |
658.00 | 649.70 | 655.50 | 23,580,420 |
| 17 Sep 18 |
655.40002 -3.00 |
658.80 | 652.60 | 657.10 | 12,497,132 |
| 14 Sep 18 |
658.40002 +2.20 |
660.30 | 653.10 | 659.50 | 18,449,522 |
| 13 Sep 18 |
656.20001 +4.00 |
661.20 | 653.60 | 656.00 | 26,218,340 |
| 12 Sep 18 |
652.20001 +1.40 |
653.10 | 647.10 | 649.70 | 28,531,884 |
| 11 Sep 18 |
650.79999 -2.20 |
652.00 | 644.50 | 651.00 | 21,098,916 |
| 10 Sep 18 |
653.00000 -2.10 |
656.90 | 651.10 | 655.10 | 23,496,300 |
| 07 Sep 18 |
655.09998 -5.30 |
661.60 | 650.50 | 660.70 | 29,919,342 |
| 06 Sep 18 |
660.40002 -9.70 |
669.25 | 659.60 | 667.20 | 21,008,636 |
| 05 Sep 18 |
670.09998 -7.20 |
676.00 | 666.20 | 674.00 | 27,391,730 |
| 04 Sep 18 |
677.29999 +2.50 |
681.80 | 673.30 | 677.60 | 21,867,744 |
| 03 Sep 18 |
674.79999 +5.90 |
676.60 | 670.50 | 670.50 | 16,862,700 |
| 31 Aug 18 |
668.90002 -6.10 |
675.00 | 668.80 | 673.00 | 28,466,804 |
| 30 Aug 18 |
675.00000 -9.90 |
683.60 | 673.70 | 682.90 | 19,705,452 |
| 29 Aug 18 |
684.90002 -5.70 |
694.60 | 683.40 | 693.10 | 20,723,940 |
| 28 Aug 18 |
690.59998 +4.40 |
695.90 | 685.90 | 694.20 | 15,097,039 |
| 24 Aug 18 |
686.20001 -2.00 |
688.60 | 684.30 | 687.10 | 14,090,966 |
| 23 Aug 18 |
688.20001 -1.10 |
690.10 | 685.10 | 689.40 | 16,917,824 |
| 22 Aug 18 |
689.29999 -3.20 |
694.00 | 689.09 | 691.00 | 23,394,280 |
| 21 Aug 18 |
692.50000 -4.60 |
697.17 | 692.20 | 695.30 | 19,962,872 |
| 20 Aug 18 |
697.09998 +0.20 |
705.00 | 697.10 | 700.00 | 16,244,640 |
| 17 Aug 18 |
696.90002 -6.00 |
703.10 | 693.90 | 699.70 | 23,449,462 |
| 16 Aug 18 |
702.90002 -2.60 |
706.40 | 698.50 | 702.50 | 18,700,924 |
| 15 Aug 18 |
705.50000 -10.10 |
718.70 | 703.70 | 718.70 | 32,972,340 |
| 14 Aug 18 |
715.59998 -0.50 |
719.44 | 713.70 | 719.00 | 21,978,486 |
| 13 Aug 18 |
716.09998 -5.20 |
722.70 | 714.50 | 720.50 | 21,593,578 |
| 10 Aug 18 |
721.29999 -4.50 |
726.60 | 718.40 | 723.10 | 27,202,186 |
| 09 Aug 18 |
725.79999 +0.40 |
727.90 | 723.70 | 727.70 | 16,575,637 |
| 08 Aug 18 |
725.40002 +9.30 |
725.50 | 714.10 | 715.00 | 20,539,736 |
| 07 Aug 18 |
716.09998 +7.50 |
720.40 | 711.50 | 711.60 | 24,871,572 |
| 06 Aug 18 |
708.59998 -7.20 |
714.08 | 706.50 | 709.00 | 26,096,194 |
| 03 Aug 18 |
715.79999 +11.70 |
718.80 | 707.00 | 708.10 | 25,430,716 |
| 02 Aug 18 |
704.09998 -10.00 |
711.60 | 700.50 | 709.60 | 29,390,968 |
| 01 Aug 18 |
714.09998 -16.40 |
727.40 | 712.80 | 727.40 | 30,178,128 |
| 31 Jul 18 |
730.50000 +4.70 |
734.10 | 723.80 | 723.90 | 31,007,104 |
| 30 Jul 18 |
725.79999 -2.00 |
727.50 | 721.90 | 722.90 | 15,205,515 |
| 27 Jul 18 |
727.79999 +2.60 |
731.60 | 726.30 | 727.50 | 16,692,527 |
| 26 Jul 18 |
725.20001 +1.50 |
727.90 | 720.30 | 721.80 | 18,696,736 |
| 25 Jul 18 |
723.70001 -7.70 |
731.20 | 722.10 | 730.30 | 21,513,908 |
| 24 Jul 18 |
731.40002 +9.40 |
736.00 | 723.20 | 725.70 | 31,169,308 |
| 23 Jul 18 |
722.00000 +6.90 |
722.00 | 710.00 | 711.40 | 23,127,172 |
| 20 Jul 18 |
715.09998 -3.00 |
719.00 | 710.40 | 716.10 | 18,832,196 |
| 19 Jul 18 |
718.09998 +0.70 |
723.50 | 715.70 | 715.80 | 20,293,866 |
| 18 Jul 18 |
717.40002 +10.10 |
721.69 | 706.40 | 709.00 | 25,926,016 |
| 17 Jul 18 |
707.29999 +0.50 |
713.29 | 702.19 | 704.70 | 20,580,980 |
| 16 Jul 18 |
706.79999 -1.50 |
712.10 | 702.40 | 711.30 | 17,864,664 |
| 13 Jul 18 |
708.29999 -1.60 |
716.00 | 708.00 | 712.50 | 20,258,012 |
| 12 Jul 18 |
709.90002 +9.50 |
714.77 | 702.00 | 705.00 | 19,840,360 |
| 11 Jul 18 |
700.40002 -6.60 |
706.63 | 697.90 | 702.00 | 23,306,696 |
| 10 Jul 18 |
707.00000 -5.60 |
714.70 | 704.95 | 712.50 | 26,024,700 |
| 09 Jul 18 |
712.59998 +10.30 |
713.98 | 700.90 | 703.50 | 21,401,996 |
| 06 Jul 18 |
702.29999 -2.60 |
702.30 | 693.50 | 700.00 | 24,013,894 |
| 05 Jul 18 |
704.90002 +5.90 |
706.10 | 694.80 | 694.80 | 23,088,476 |
| 04 Jul 18 |
699.00000 -5.20 |
701.60 | 696.20 | 696.30 | 14,240,027 |
| 03 Jul 18 |
704.20001 +5.40 |
705.10 | 698.10 | 701.70 | 22,984,024 |
| 02 Jul 18 |
698.79999 -11.90 |
705.70 | 698.40 | 704.30 | 29,454,012 |
| 29 Jun 18 |
710.70001 +0.90 |
717.70 | 710.70 | 714.60 | 26,607,320 |
| 28 Jun 18 |
709.79999 -0.60 |
712.70 | 704.10 | 705.10 | 25,892,928 |
| 27 Jun 18 |
710.40002 +2.40 |
713.40 | 700.30 | 707.00 | 30,397,192 |
| 26 Jun 18 |
708.00000 +5.70 |
709.50 | 702.80 | 707.00 | 22,486,916 |
| 25 Jun 18 |
702.29999 -18.60 |
716.00 | 702.10 | 715.00 | 25,704,792 |
| 22 Jun 18 |
720.90002 +12.80 |
721.80 | 711.00 | 711.90 | 23,920,154 |
| 21 Jun 18 |
708.09998 -18.80 |
726.90 | 706.90 | 726.90 | 39,545,368 |
| 20 Jun 18 |
726.90002 +3.10 |
735.20 | 723.80 | 729.00 | 23,057,710 |
| 19 Jun 18 |
723.79999 -0.90 |
725.40 | 716.10 | 718.90 | 31,953,928 |
| 18 Jun 18 |
724.70001 +1.90 |
726.60 | 721.80 | 723.20 | 17,789,258 |
| 15 Jun 18 |
722.79999 -11.80 |
739.10 | 722.30 | 736.10 | 55,692,064 |
| 14 Jun 18 |
734.59998 +1.80 |
738.90 | 724.90 | 726.40 | 33,762,660 |
| 13 Jun 18 |
732.79999 -0.20 |
739.10 | 731.80 | 734.50 | 34,220,232 |
| 12 Jun 18 |
733.00000 +3.00 |
735.90 | 729.30 | 733.30 | 19,590,548 |
| 11 Jun 18 |
730.00000 +0.10 |
733.70 | 722.80 | 731.90 | 31,598,504 |
| 08 Jun 18 |
729.90002 -2.10 |
733.90 | 725.60 | 726.70 | 21,210,950 |
| 07 Jun 18 |
732.00000 +3.80 |
736.60 | 727.10 | 736.60 | 31,027,480 |
| 06 Jun 18 |
728.20001 +4.50 |
730.10 | 722.90 | 727.00 | 25,531,372 |
| 05 Jun 18 |
723.70001 -7.60 |
731.90 | 723.50 | 730.90 | 24,430,078 |
| 04 Jun 18 |
731.29999 +6.50 |
734.40 | 724.80 | 730.00 | 20,580,900 |
| 01 Jun 18 |
724.79999 +4.20 |
729.80 | 720.60 | 728.00 | 25,496,448 |
| 31 May 18 |
720.59998 -5.20 |
728.90 | 718.50 | 727.00 | 42,683,308 |
| 30 May 18 |
725.79999 +2.60 |
725.80 | 715.20 | 720.90 | 31,024,364 |
| 29 May 18 |
723.20001 -9.60 |
731.70 | 721.60 | 727.60 | 37,241,484 |
| 25 May 18 |
732.79999 +2.60 |
737.10 | 729.90 | 736.50 | 23,984,724 |
| 24 May 18 |
730.20001 -9.10 |
740.70 | 728.70 | 739.50 | 27,227,360 |
| 23 May 18 |
739.29999 -6.40 |
746.30 | 736.40 | 742.80 | 29,484,332 |
| 22 May 18 |
745.70001 +6.80 |
749.90 | 742.30 | 743.00 | 32,102,172 |
| 21 May 18 |
738.90002 +6.00 |
740.90 | 733.50 | 738.00 | 17,707,800 |
| 18 May 18 |
732.90002 +3.00 |
736.20 | 728.00 | 728.70 | 35,109,580 |
| 17 May 18 |
729.90002 -8.90 |
731.10 | 724.40 | 726.10 | 23,376,316 |
| 16 May 18 |
738.79999 +0.20 |
741.60 | 734.80 | 736.10 | 20,306,464 |
| 15 May 18 |
738.59998 +5.60 |
741.40 | 730.90 | 732.50 | 26,059,186 |
| 14 May 18 |
733.00000 -2.80 |
737.60 | 730.80 | 736.10 | 14,502,292 |
| 11 May 18 |
735.79999 +4.10 |
738.10 | 730.00 | 731.60 | 21,610,504 |
| 10 May 18 |
731.70001 +12.20 |
731.70 | 718.40 | 726.00 | 29,966,984 |
| 09 May 18 |
719.50000 +8.90 |
720.40 | 710.60 | 710.60 | 37,948,372 |
| 08 May 18 |
710.59998 -3.80 |
718.20 | 708.00 | 712.10 | 24,346,196 |
| 04 May 18 |
714.40002 -6.90 |
714.40 | 696.90 | 709.10 | 40,326,656 |
| 03 May 18 |
721.29999 -8.50 |
731.30 | 720.90 | 730.00 | 23,006,082 |
| 02 May 18 |
729.79999 +0.70 |
734.50 | 727.50 | 731.70 | 21,996,568 |
| 01 May 18 |
729.09998 +3.70 |
732.00 | 721.50 | 725.40 | 11,721,752 |
| 30 Apr 18 |
725.40002 +5.80 |
731.00 | 724.00 | 725.90 | 21,827,680 |
| 27 Apr 18 |
719.59998 +9.70 |
720.60 | 709.90 | 710.00 | 19,432,368 |
| 26 Apr 18 |
709.90002 -1.90 |
711.30 | 704.80 | 705.60 | 19,328,836 |
| 25 Apr 18 |
711.79999 -0.20 |
713.20 | 704.20 | 704.90 | 18,099,316 |
| 24 Apr 18 |
712.00000 +4.80 |
713.17 | 701.30 | 709.40 | 17,604,522 |
| 23 Apr 18 |
707.20001 +6.00 |
709.60 | 700.30 | 701.60 | 16,743,047 |
| 20 Apr 18 |
701.20001 +10.50 |
702.30 | 696.80 | 698.10 | 35,092,020 |
| 19 Apr 18 |
690.70001 +14.20 |
691.90 | 681.40 | 683.00 | 27,842,316 |
| 18 Apr 18 |
676.50000 +1.00 |
678.90 | 674.30 | 675.00 | 16,049,222 |
| 17 Apr 18 |
675.50000 +3.60 |
677.32 | 669.70 | 673.20 | 17,183,604 |
| 16 Apr 18 |
671.90002 -13.30 |
680.90 | 669.94 | 679.90 | 31,402,298 |
| 13 Apr 18 |
685.20001 +3.60 |
688.50 | 681.30 | 682.90 | 21,955,206 |
| 12 Apr 18 |
681.59998 +6.00 |
681.80 | 674.40 | 680.00 | 22,261,522 |
| 11 Apr 18 |
675.59998 +2.10 |
679.70 | 673.30 | 673.70 | 19,850,320 |
| 10 Apr 18 |
673.50000 +3.20 |
674.92 | 668.70 | 673.50 | 14,470,663 |
| 09 Apr 18 |
670.29999 +5.50 |
672.10 | 664.30 | 669.30 | 12,312,920 |
| 06 Apr 18 |
664.79999 -8.90 |
673.20 | 661.70 | 670.40 | 16,658,262 |
| 05 Apr 18 |
673.70001 +11.60 |
674.30 | 667.20 | 673.30 | 17,555,766 |
| 04 Apr 18 |
662.09998 -1.50 |
664.90 | 650.56 | 661.50 | 22,358,998 |
| 03 Apr 18 |
663.59998 -1.80 |
667.40 | 661.30 | 662.00 | 22,642,566 |
| 29 Mar 18 |
665.40002 -4.30 |
673.10 | 664.90 | 669.30 | 29,734,910 |
| 28 Mar 18 |
669.70001 -2.30 |
673.18 | 659.50 | 667.00 | 25,327,844 |
| 27 Mar 18 |
672.00000 +6.80 |
678.20 | 670.00 | 671.00 | 21,534,168 |
| 26 Mar 18 |
665.20001 -1.40 |
673.40 | 662.80 | 669.40 | 22,563,794 |
| 23 Mar 18 |
666.59998 -11.30 |
673.40 | 665.20 | 672.50 | 28,028,656 |
| 22 Mar 18 |
677.90002 -16.10 |
689.80 | 675.30 | 686.30 | 30,131,644 |
| 21 Mar 18 |
694.00000 -5.10 |
700.30 | 691.20 | 700.30 | 17,034,756 |
| 20 Mar 18 |
699.09998 +3.50 |
702.79 | 697.80 | 697.80 | 18,924,516 |
| 19 Mar 18 |
695.59998 -11.70 |
708.00 | 694.20 | 708.00 | 20,803,168 |
| 16 Mar 18 |
707.29999 +8.10 |
709.90 | 700.20 | 701.30 | 44,602,160 |
| 15 Mar 18 |
699.20001 +8.90 |
701.00 | 693.20 | 694.80 | 27,074,036 |
| 14 Mar 18 |
690.29999 -7.50 |
698.00 | 690.00 | 697.10 | 32,382,428 |
| 13 Mar 18 |
697.79999 -7.80 |
707.70 | 696.20 | 707.70 | 32,087,220 |
| 12 Mar 18 |
705.59998 -0.20 |
711.10 | 703.80 | 709.80 | 21,527,736 |
| 09 Mar 18 |
705.79999 +3.00 |
706.62 | 700.78 | 704.90 | 16,212,455 |
| 08 Mar 18 |
702.79999 +3.40 |
705.85 | 698.40 | 700.00 | 15,899,572 |
| 07 Mar 18 |
699.40002 -0.70 |
705.59 | 696.40 | 697.00 | 19,548,846 |
| 06 Mar 18 |
700.09998 -1.90 |
709.78 | 700.10 | 707.80 | 21,061,840 |
| 05 Mar 18 |
702.00000 -3.00 |
711.33 | 698.70 | 703.90 | 26,175,368 |
| 02 Mar 18 |
705.00000 -14.80 |
715.70 | 705.00 | 712.70 | 26,781,920 |
| 01 Mar 18 |
719.79999 +2.70 |
721.35 | 716.10 | 719.80 | 23,835,280 |
| 28 Feb 18 |
717.09998 -2.10 |
724.00 | 714.30 | 716.50 | 29,649,612 |
| 27 Feb 18 |
719.20001 -2.20 |
723.60 | 715.10 | 720.80 | 22,689,988 |
| 26 Feb 18 |
721.40002 -2.00 |
724.70 | 718.70 | 723.10 | 27,639,640 |
| 23 Feb 18 |
723.40002 -4.70 |
729.20 | 722.10 | 728.40 | 19,358,910 |
| 22 Feb 18 |
728.09998 -19.20 |
736.20 | 725.00 | 734.00 | 31,320,870 |
| 21 Feb 18 |
747.29999 +10.30 |
750.70 | 739.00 | 743.10 | 31,187,608 |
| 20 Feb 18 |
737.00000 -23.50 |
749.74 | 726.20 | 740.00 | 46,751,920 |
| 19 Feb 18 |
760.50000 -0.30 |
764.30 | 760.30 | 761.10 | 16,739,711 |
| 16 Feb 18 |
760.79999 +8.50 |
761.90 | 754.00 | 754.70 | 24,904,340 |
| 15 Feb 18 |
752.29999 +2.20 |
761.30 | 750.90 | 758.20 | 21,546,834 |
| 14 Feb 18 |
750.09998 +15.30 |
753.10 | 747.40 | 751.00 | 44,676,432 |
| 13 Feb 18 |
734.79999 +2.40 |
738.60 | 731.00 | 733.00 | 20,524,426 |
| 12 Feb 18 |
732.40002 +0.60 |
738.70 | 728.50 | 737.20 | 20,184,938 |
| 09 Feb 18 |
731.79999 -1.80 |
738.00 | 723.73 | 728.40 | 28,570,556 |
| 08 Feb 18 |
733.59998 -5.70 |
742.50 | 732.50 | 737.00 | 27,214,304 |
| 07 Feb 18 |
739.29999 +12.30 |
743.60 | 726.60 | 733.50 | 35,505,824 |
| 06 Feb 18 |
727.00000 -22.80 |
742.60 | 723.80 | 731.80 | 51,097,368 |
| 05 Feb 18 |
749.79999 -0.40 |
753.35 | 742.60 | 750.90 | 31,616,982 |
| 02 Feb 18 |
750.20001 -0.10 |
753.10 | 745.20 | 752.40 | 16,408,683 |
| 01 Feb 18 |
750.29999 -0.80 |
759.70 | 749.00 | 756.00 | 17,389,538 |
| 31 Jan 18 |
751.09998 -9.50 |
761.00 | 750.70 | 758.00 | 30,377,112 |
| 30 Jan 18 |
760.59998 -9.90 |
771.10 | 758.70 | 768.20 | 19,392,992 |
| 29 Jan 18 |
770.50000 -0.10 |
772.80 | 767.30 | 770.30 | 17,932,724 |
| 26 Jan 18 |
770.59998 +2.20 |
772.60 | 765.18 | 769.70 | 19,293,042 |
| 25 Jan 18 |
768.40002 -3.10 |
770.20 | 764.40 | 767.60 | 19,336,396 |
| 24 Jan 18 |
771.50000 -13.60 |
783.50 | 771.50 | 780.90 | 18,809,092 |
| 23 Jan 18 |
785.09998 +0.60 |
785.70 | 780.80 | 785.70 | 18,944,330 |
| 22 Jan 18 |
784.50000 -3.90 |
788.59 | 782.30 | 783.40 | 16,675,928 |
| 19 Jan 18 |
788.40002 +0.10 |
789.90 | 781.32 | 786.50 | 23,825,898 |
| 18 Jan 18 |
788.29999 -4.50 |
792.10 | 783.50 | 791.80 | 21,816,052 |
| 17 Jan 18 |
792.79999 -0.20 |
794.50 | 787.50 | 789.20 | 21,682,400 |
| 16 Jan 18 |
793.00000 +8.10 |
794.60 | 785.00 | 786.00 | 29,474,770 |
| 15 Jan 18 |
784.90002 -6.80 |
787.10 | 783.00 | 783.00 | 17,725,616 |
| 12 Jan 18 |
791.70001 -4.30 |
793.50 | 788.20 | 791.90 | 26,094,872 |
| 11 Jan 18 |
796.00000 +0.50 |
798.60 | 790.50 | 796.00 | 24,341,116 |
| 10 Jan 18 |
795.50000 +29.20 |
795.90 | 773.50 | 774.10 | 46,392,224 |
| 09 Jan 18 |
766.29999 +8.30 |
766.45 | 760.30 | 763.70 | 25,638,928 |
| 08 Jan 18 |
758.00000 -5.50 |
762.80 | 756.00 | 759.80 | 21,259,844 |
| 05 Jan 18 |
763.50000 -2.60 |
767.30 | 759.97 | 763.90 | 17,909,632 |
| 04 Jan 18 |
766.09998 +2.70 |
767.30 | 750.30 | 750.30 | 20,503,752 |
| 03 Jan 18 |
763.40002 -1.70 |
766.20 | 756.90 | 763.60 | 16,583,693 |
| 02 Jan 18 |
765.09998 -1.80 |
774.90 | 759.00 | 766.20 | 15,628,361 |
| 29 Dec 17 |
766.90002 +4.50 |
766.90 | 760.00 | 762.00 | 11,212,912 |
| 28 Dec 17 |
762.40002 -1.20 |
773.15 | 760.20 | 763.00 | 9,409,569 |
| 27 Dec 17 |
763.59998 +2.00 |
764.90 | 760.40 | 764.40 | 13,516,905 |
| 22 Dec 17 |
761.59998 -4.20 |
766.70 | 761.45 | 764.10 | 7,750,056 |
| 21 Dec 17 |
765.79999 +7.50 |
767.37 | 757.23 | 760.40 | 29,738,108 |
| 20 Dec 17 |
758.29999 +2.00 |
773.15 | 722.25 | 756.30 | 24,249,560 |
| 19 Dec 17 |
756.29999 +0.20 |
760.20 | 753.90 | 756.60 | 15,306,790 |
| 18 Dec 17 |
756.09998 +4.60 |
758.00 | 750.60 | 755.10 | 19,547,728 |
| 15 Dec 17 |
751.50000 -5.00 |
754.20 | 748.80 | 750.00 | 52,791,280 |
| 14 Dec 17 |
756.50000 -12.30 |
760.80 | 756.50 | 760.30 | 30,668,472 |
| 13 Dec 17 |
768.79999 +11.70 |
773.20 | 765.70 | 766.50 | 43,572,092 |
| 12 Dec 17 |
757.09998 +5.40 |
757.10 | 746.60 | 753.50 | 32,221,900 |
| 11 Dec 17 |
751.70001 +18.50 |
751.70 | 745.40 | 746.80 | 39,164,384 |
| 08 Dec 17 |
733.20001 +7.50 |
735.60 | 725.60 | 728.20 | 27,213,708 |
| 07 Dec 17 |
725.70001 +0.80 |
729.80 | 722.10 | 729.80 | 19,420,178 |
| 06 Dec 17 |
724.90002 -6.70 |
728.30 | 724.30 | 727.10 | 19,879,330 |
| 05 Dec 17 |
731.59998 -1.30 |
738.50 | 730.20 | 737.00 | 24,476,298 |
| 04 Dec 17 |
732.90002 +3.10 |
739.90 | 731.10 | 737.90 | 22,759,384 |
| 01 Dec 17 |
729.79999 -4.20 |
737.80 | 729.30 | 734.30 | 29,606,814 |
| 30 Nov 17 |
734.00000 -9.20 |
747.80 | 734.00 | 740.20 | 65,250,976 |
| 29 Nov 17 |
743.20001 -2.10 |
747.20 | 740.20 | 745.30 | 29,036,140 |
| 28 Nov 17 |
745.29999 +9.70 |
746.90 | 738.20 | 739.60 | 23,520,936 |
| 27 Nov 17 |
735.59998 -0.10 |
740.40 | 735.20 | 738.60 | 19,506,120 |
| 24 Nov 17 |
735.70001 +3.90 |
736.90 | 732.50 | 733.20 | 15,282,405 |
| 23 Nov 17 |
731.79999 -7.00 |
734.60 | 731.20 | 733.50 | 13,207,847 |
| 22 Nov 17 |
738.79999 +9.20 |
743.00 | 737.80 | 741.70 | 31,441,934 |
| 21 Nov 17 |
729.59998 +0.10 |
732.10 | 724.80 | 728.00 | 22,378,096 |
| 20 Nov 17 |
729.50000 -2.10 |
731.00 | 724.90 | 727.90 | 20,636,392 |
| 17 Nov 17 |
731.59998 -0.80 |
733.10 | 726.40 | 727.40 | 18,555,268 |
| 16 Nov 17 |
732.40002 -3.10 |
736.90 | 730.00 | 734.60 | 20,188,828 |
| 15 Nov 17 |
735.50000 -0.50 |
735.80 | 728.60 | 732.50 | 24,717,994 |
| 14 Nov 17 |
736.00000 +1.90 |
737.51 | 730.11 | 733.70 | 21,279,946 |
| 13 Nov 17 |
734.09998 -7.20 |
740.60 | 732.90 | 740.00 | 21,644,436 |
| 10 Nov 17 |
741.29999 -1.00 |
743.70 | 737.70 | 741.20 | 22,288,448 |
| 09 Nov 17 |
742.29999 +4.20 |
747.20 | 737.00 | 737.00 | 22,351,660 |
| 08 Nov 17 |
738.09998 +5.20 |
739.20 | 731.10 | 732.90 | 26,122,222 |
| 07 Nov 17 |
732.90002 +0.00 |
738.00 | 731.30 | 738.00 | 29,656,700 |
| 06 Nov 17 |
732.90002 -5.20 |
739.05 | 731.80 | 735.60 | 17,978,284 |
| 03 Nov 17 |
738.09998 +0.90 |
741.40 | 736.80 | 741.40 | 20,616,798 |
| 02 Nov 17 |
737.20001 +4.50 |
739.69 | 727.65 | 732.00 | 25,888,352 |
| 01 Nov 17 |
732.70001 -1.60 |
738.60 | 731.30 | 738.60 | 45,516,112 |
| 31 Oct 17 |
734.29999 -2.70 |
745.03 | 733.00 | 737.00 | 32,688,788 |
| 30 Oct 17 |
737.00000 -11.30 |
754.81 | 735.00 | 751.00 | 34,715,864 |
| 27 Oct 17 |
748.29999 +1.40 |
753.70 | 744.46 | 753.50 | 25,672,340 |
| 26 Oct 17 |
746.90002 +5.00 |
749.35 | 740.70 | 744.40 | 20,652,776 |
| 25 Oct 17 |
741.90002 -4.90 |
751.50 | 740.54 | 747.70 | 21,354,116 |
| 24 Oct 17 |
746.79999 +3.30 |
755.20 | 739.00 | 740.70 | 24,919,648 |
| 23 Oct 17 |
743.50000 -5.10 |
746.50 | 743.00 | 745.70 | 13,662,235 |
| 20 Oct 17 |
748.59998 +5.70 |
750.70 | 672.14 | 748.20 | 22,829,700 |
| 19 Oct 17 |
742.90002 -5.40 |
746.50 | 738.10 | 744.00 | 34,476,280 |
| 18 Oct 17 |
748.29999 +4.80 |
750.30 | 743.12 | 747.00 | 15,908,884 |
| 17 Oct 17 |
743.50000 -0.40 |
747.77 | 742.10 | 744.70 | 17,176,616 |
| 16 Oct 17 |
743.90002 +4.90 |
745.20 | 739.40 | 742.20 | 26,069,596 |
| 13 Oct 17 |
739.00000 -8.00 |
758.31 | 738.63 | 741.30 | 22,152,458 |
| 12 Oct 17 |
747.00000 -11.40 |
753.06 | 746.60 | 752.50 | 21,811,640 |
| 11 Oct 17 |
758.40002 -5.00 |
766.28 | 754.30 | 765.00 | 37,951,176 |
| 10 Oct 17 |
763.40002 +7.80 |
769.90 | 760.50 | 768.50 | 40,940,720 |
| 09 Oct 17 |
755.59998 -1.30 |
759.20 | 753.90 | 756.70 | 11,831,552 |
| 06 Oct 17 |
756.90002 +1.60 |
758.30 | 747.85 | 756.00 | 18,461,076 |
| 05 Oct 17 |
755.29999 +6.30 |
756.00 | 745.70 | 748.10 | 31,513,946 |
| 04 Oct 17 |
749.00000 +1.60 |
753.30 | 745.30 | 748.90 | 18,234,580 |
| 03 Oct 17 |
747.40002 +7.70 |
747.50 | 738.14 | 742.20 | 21,763,942 |
| 02 Oct 17 |
739.70001 +2.60 |
740.90 | 735.20 | 736.60 | 24,844,244 |
| 29 Sep 17 |
737.09998 +5.30 |
741.50 | 729.10 | 729.90 | 24,032,820 |
| 28 Sep 17 |
731.79999 +1.80 |
737.00 | 723.68 | 733.90 | 24,537,220 |
| 27 Sep 17 |
730.00000 +10.70 |
735.00 | 719.00 | 724.10 | 40,867,248 |
| 26 Sep 17 |
719.29999 -1.90 |
724.70 | 718.20 | 719.50 | 16,038,347 |
| 25 Sep 17 |
721.20001 -5.90 |
725.00 | 719.60 | 721.80 | 19,801,470 |
| 22 Sep 17 |
727.09998 +5.50 |
727.10 | 715.00 | 718.10 | 18,521,518 |
| 21 Sep 17 |
721.59998 -1.40 |
732.40 | 721.31 | 726.10 | 19,282,944 |
| 20 Sep 17 |
723.00000 -4.00 |
727.83 | 720.10 | 726.00 | 15,752,284 |
| 19 Sep 17 |
727.00000 +8.30 |
727.40 | 722.30 | 725.80 | 28,879,344 |
| 18 Sep 17 |
718.70001 +10.70 |
719.40 | 713.80 | 715.80 | 20,223,966 |
| 15 Sep 17 |
708.00000 -12.80 |
728.12 | 705.20 | 720.00 | 62,624,852 |
| 14 Sep 17 |
720.79999 -11.30 |
734.80 | 719.40 | 731.80 | 36,795,352 |
| 13 Sep 17 |
732.09998 -4.10 |
735.50 | 725.30 | 729.40 | 41,371,532 |
| 12 Sep 17 |
736.20001 +0.60 |
738.70 | 732.60 | 736.10 | 24,054,804 |
| 11 Sep 17 |
735.59998 +6.20 |
735.60 | 729.10 | 732.30 | 14,836,249 |
| 08 Sep 17 |
729.40002 +5.60 |
731.30 | 721.50 | 722.70 | 18,859,308 |
| 07 Sep 17 |
723.79999 -5.10 |
731.10 | 722.10 | 728.40 | 18,214,628 |
| 06 Sep 17 |
728.90002 -5.20 |
762.50 | 724.10 | 730.60 | 24,664,138 |
| 05 Sep 17 |
734.09998 -10.90 |
748.20 | 733.00 | 745.90 | 18,254,082 |
| 04 Sep 17 |
745.00000 -4.70 |
749.40 | 742.90 | 744.30 | 14,513,337 |
| 01 Sep 17 |
749.70001 -0.80 |
754.22 | 748.20 | 751.00 | 13,026,555 |
| 31 Aug 17 |
750.50000 +1.40 |
757.30 | 750.00 | 752.90 | 40,815,028 |
| 30 Aug 17 |
749.09998 +6.50 |
753.40 | 748.00 | 748.00 | 20,548,394 |
| 29 Aug 17 |
742.59998 -0.20 |
745.10 | 734.10 | 737.50 | 20,841,256 |
| 25 Aug 17 |
742.79999 +0.30 |
749.59 | 738.14 | 745.60 | 15,357,176 |
| 24 Aug 17 |
742.50000 +1.60 |
746.60 | 740.80 | 742.00 | 15,703,922 |
| 23 Aug 17 |
740.90002 -0.70 |
746.00 | 738.10 | 740.00 | 14,946,283 |
| 22 Aug 17 |
741.59998 +7.70 |
742.70 | 736.72 | 738.90 | 14,357,709 |
| 21 Aug 17 |
733.90002 -2.30 |
735.40 | 730.06 | 731.50 | 11,129,852 |
| 18 Aug 17 |
736.20001 -1.80 |
736.30 | 730.00 | 732.90 | 26,036,584 |
| 17 Aug 17 |
738.00000 -10.00 |
742.90 | 735.90 | 742.70 | 16,826,882 |
| 16 Aug 17 |
748.00000 +3.50 |
749.70 | 738.22 | 746.00 | 14,391,700 |
| 15 Aug 17 |
744.50000 +1.40 |
747.60 | 741.60 | 746.60 | 11,614,806 |
| 14 Aug 17 |
743.09998 +6.30 |
746.70 | 738.70 | 740.60 | 14,593,316 |
| 11 Aug 17 |
736.79999 -12.60 |
742.80 | 734.50 | 737.80 | 26,876,682 |
| 10 Aug 17 |
749.40002 -14.80 |
762.64 | 745.60 | 753.80 | 25,993,964 |
| 09 Aug 17 |
764.20001 -5.30 |
766.00 | 759.10 | 766.00 | 22,957,856 |
| 08 Aug 17 |
769.50000 +3.10 |
769.55 | 762.00 | 764.50 | 17,898,936 |
| 07 Aug 17 |
766.40002 -2.60 |
769.80 | 764.00 | 769.00 | 13,759,292 |
| 04 Aug 17 |
769.00000 +7.80 |
770.90 | 758.00 | 759.00 | 13,913,406 |
| 03 Aug 17 |
761.20001 -3.40 |
763.80 | 753.00 | 755.90 | 21,836,352 |
| 02 Aug 17 |
764.59998 -0.20 |
770.00 | 760.20 | 769.50 | 20,498,418 |
| 01 Aug 17 |
764.79999 +7.80 |
770.70 | 757.00 | 763.50 | 24,271,214 |
| 31 Jul 17 |
757.00000 +13.40 |
772.00 | 754.60 | 767.50 | 31,673,584 |
| 28 Jul 17 |
743.59998 -10.40 |
751.10 | 740.93 | 748.80 | 23,338,904 |
| 27 Jul 17 |
754.00000 +0.30 |
756.30 | 746.70 | 749.70 | 14,046,885 |
| 26 Jul 17 |
753.70001 -2.60 |
756.60 | 750.00 | 756.00 | 25,260,698 |
| 25 Jul 17 |
756.29999 +19.10 |
758.40 | 739.33 | 740.60 | 32,362,260 |
| 24 Jul 17 |
737.20001 +2.10 |
739.03 | 734.00 | 737.50 | 42,623,088 |
| 21 Jul 17 |
735.09998 -5.40 |
743.20 | 732.70 | 737.50 | 22,974,038 |
| 20 Jul 17 |
740.50000 +1.70 |
745.10 | 735.96 | 739.60 | 19,940,948 |
| 19 Jul 17 |
738.79999 +4.90 |
738.80 | 733.30 | 735.20 | 17,841,814 |
| 18 Jul 17 |
733.90002 -3.10 |
740.90 | 732.60 | 734.20 | 19,296,696 |
| 17 Jul 17 |
737.00000 +3.10 |
745.93 | 732.82 | 735.90 | 16,658,460 |
| 14 Jul 17 |
733.90002 -10.10 |
746.07 | 730.63 | 742.50 | 26,841,016 |
| 13 Jul 17 |
744.00000 -1.40 |
751.66 | 741.00 | 745.70 | 27,782,892 |
| 12 Jul 17 |
745.40002 +2.80 |
748.90 | 739.41 | 745.40 | 21,018,240 |
| 11 Jul 17 |
742.59998 +4.30 |
749.12 | 740.20 | 747.50 | 20,690,738 |
| 10 Jul 17 |
738.29999 +10.10 |
741.80 | 736.40 | 737.60 | 25,041,900 |
| 07 Jul 17 |
728.20001 +0.00 |
728.50 | 721.80 | 725.30 | 15,219,173 |
| 06 Jul 17 |
728.20001 +1.20 |
729.90 | 721.30 | 727.70 | 17,888,808 |
| 05 Jul 17 |
727.00000 +5.30 |
732.10 | 723.50 | 731.00 | 25,789,672 |
| 04 Jul 17 |
721.70001 -8.10 |
726.70 | 714.08 | 722.60 | 16,191,238 |
| 03 Jul 17 |
729.79999 +18.10 |
730.20 | 720.60 | 724.40 | 26,102,168 |
| 30 Jun 17 |
711.70001 -3.80 |
723.96 | 710.30 | 720.00 | 30,876,144 |
| 29 Jun 17 |
715.50000 +29.10 |
725.50 | 708.20 | 708.30 | 54,264,248 |
| 28 Jun 17 |
686.40002 -3.50 |
690.70 | 682.50 | 687.20 | 24,241,128 |
| 27 Jun 17 |
689.90002 +1.00 |
690.40 | 685.10 | 689.20 | 17,959,640 |
| 26 Jun 17 |
688.90002 +8.20 |
693.50 | 682.40 | 682.80 | 20,261,926 |
| 23 Jun 17 |
680.70001 -3.10 |
684.57 | 680.00 | 682.60 | 16,172,115 |
| 22 Jun 17 |
683.79999 -3.60 |
686.60 | 682.00 | 686.50 | 28,044,676 |
| 21 Jun 17 |
687.40002 -0.90 |
691.20 | 683.89 | 690.00 | 27,958,756 |
| 20 Jun 17 |
688.29999 -3.30 |
693.20 | 686.05 | 692.00 | 20,958,204 |
| 19 Jun 17 |
691.59998 +4.40 |
700.52 | 688.00 | 692.00 | 14,417,991 |
| 16 Jun 17 |
687.20001 +0.50 |
690.00 | 684.10 | 688.60 | 48,594,460 |
| 15 Jun 17 |
686.70001 +6.00 |
689.20 | 681.63 | 683.50 | 34,264,372 |
| 14 Jun 17 |
680.70001 -7.50 |
694.09 | 680.63 | 688.00 | 26,489,070 |
| 13 Jun 17 |
688.20001 -3.40 |
695.50 | 685.80 | 692.70 | 17,465,524 |
| 12 Jun 17 |
691.59998 -4.10 |
693.10 | 686.50 | 689.90 | 18,353,884 |
| 09 Jun 17 |
695.70001 +10.80 |
698.60 | 688.40 | 690.00 | 32,081,208 |
| 08 Jun 17 |
684.90002 +3.00 |
688.32 | 682.60 | 683.20 | 22,978,596 |
| 07 Jun 17 |
681.90002 -4.70 |
688.53 | 681.10 | 685.30 | 21,829,770 |
| 06 Jun 17 |
686.59998 +5.20 |
688.40 | 682.40 | 683.00 | 21,199,052 |
| 05 Jun 17 |
681.40002 +3.00 |
682.50 | 678.00 | 679.30 | 18,315,840 |
| 02 Jun 17 |
678.40002 +1.50 |
688.10 | 678.00 | 681.90 | 21,063,034 |
| 01 Jun 17 |
676.90002 +1.30 |
681.90 | 674.90 | 679.70 | 23,042,964 |
| 31 May 17 |
675.59998 +0.40 |
684.90 | 675.33 | 677.50 | 46,070,780 |
| 30 May 17 |
675.20001 +0.20 |
678.00 | 669.00 | 670.00 | 19,746,810 |
| 26 May 17 |
675.00000 +6.00 |
676.80 | 668.80 | 670.50 | 22,092,968 |
| 25 May 17 |
669.00000 +1.70 |
672.20 | 667.30 | 669.00 | 15,040,700 |
| 24 May 17 |
667.29999 +0.40 |
671.50 | 666.10 | 667.00 | 24,602,790 |
| 23 May 17 |
666.90002 +0.30 |
671.90 | 665.00 | 665.00 | 25,319,384 |
| 22 May 17 |
666.59998 +1.10 |
672.40 | 665.90 | 670.70 | 27,807,208 |
| 19 May 17 |
665.50000 +1.30 |
667.50 | 663.30 | 666.90 | 24,666,612 |
| 18 May 17 |
664.20001 -14.10 |
671.20 | 658.60 | 669.40 | 33,119,418 |
| 17 May 17 |
678.29999 -9.00 |
685.00 | 674.90 | 682.00 | 34,615,524 |
| 16 May 17 |
687.29999 +2.10 |
691.00 | 684.10 | 685.20 | 20,627,484 |
| 15 May 17 |
685.20001 +7.10 |
687.16 | 679.68 | 682.80 | 23,141,364 |
| 12 May 17 |
678.09998 +0.10 |
681.30 | 677.10 | 677.10 | 18,396,224 |
| 11 May 17 |
678.00000 +7.10 |
678.90 | 672.60 | 674.30 | 36,071,204 |
| 10 May 17 |
670.90002 +6.00 |
673.40 | 663.80 | 664.60 | 23,963,800 |
| 09 May 17 |
664.90002 +4.30 |
669.20 | 662.50 | 663.00 | 23,946,848 |
| 08 May 17 |
660.59998 +2.00 |
664.11 | 658.90 | 662.90 | 24,127,704 |
| 05 May 17 |
658.59998 -5.20 |
663.90 | 656.00 | 662.00 | 30,097,864 |
| 04 May 17 |
663.79999 +18.60 |
672.50 | 656.50 | 664.60 | 48,162,576 |
| 03 May 17 |
645.20001 +5.30 |
645.30 | 637.03 | 638.60 | 18,718,288 |
| 02 May 17 |
639.90002 +3.40 |
643.20 | 638.10 | 642.70 | 30,788,900 |
| 28 Apr 17 |
636.50000 -4.20 |
650.90 | 635.67 | 641.90 | 23,455,164 |
| 27 Apr 17 |
640.70001 -1.40 |
644.60 | 639.90 | 642.60 | 20,974,200 |
| 26 Apr 17 |
642.09998 -0.40 |
644.60 | 640.50 | 643.40 | 29,072,804 |
| 25 Apr 17 |
642.50000 +4.20 |
644.40 | 640.00 | 640.00 | 31,251,196 |
| 24 Apr 17 |
638.29999 +14.30 |
640.00 | 632.50 | 637.00 | 33,377,632 |
| 21 Apr 17 |
624.00000 +1.60 |
628.70 | 621.54 | 624.20 | 25,285,340 |
| 20 Apr 17 |
622.40002 +1.60 |
624.70 | 619.50 | 622.90 | 25,895,380 |
| 19 Apr 17 |
620.79999 -5.40 |
625.00 | 618.00 | 624.70 | 34,924,556 |
| 18 Apr 17 |
626.20001 -17.70 |
645.00 | 625.60 | 645.00 | 39,491,688 |
| 13 Apr 17 |
643.90002 -11.40 |
653.50 | 641.50 | 653.40 | 33,853,328 |
| 12 Apr 17 |
655.29999 -2.40 |
663.10 | 655.20 | 657.60 | 21,553,498 |
| 11 Apr 17 |
657.70001 +0.90 |
663.60 | 654.30 | 655.00 | 27,304,364 |
| 10 Apr 17 |
656.79999 +2.40 |
661.20 | 655.50 | 657.40 | 17,023,416 |
| 07 Apr 17 |
654.40002 +2.60 |
657.30 | 649.30 | 650.60 | 23,753,228 |
| 06 Apr 17 |
651.79999 -2.80 |
655.35 | 648.40 | 650.20 | 29,747,180 |
| 05 Apr 17 |
654.59998 +5.20 |
659.60 | 648.50 | 650.00 | 25,660,440 |
| 04 Apr 17 |
649.40002 +2.80 |
652.70 | 646.60 | 647.00 | 23,111,058 |
| 03 Apr 17 |
646.59998 -4.30 |
651.80 | 646.10 | 650.30 | 20,734,068 |
| 31 Mar 17 |
650.90002 -5.10 |
657.20 | 650.90 | 655.70 | 34,503,456 |
| 30 Mar 17 |
656.00000 -0.40 |
660.13 | 652.30 | 656.50 | 19,653,168 |
| 29 Mar 17 |
656.40002 +1.10 |
674.51 | 651.70 | 658.50 | 23,021,776 |
| 28 Mar 17 |
655.29999 +8.90 |
656.40 | 646.40 | 649.00 | 17,416,264 |
| 27 Mar 17 |
646.40002 -1.90 |
647.10 | 640.60 | 644.50 | 26,026,334 |
| 24 Mar 17 |
648.29999 +1.10 |
651.70 | 648.20 | 649.00 | 19,621,588 |
| 23 Mar 17 |
647.20001 -0.30 |
649.90 | 645.70 | 649.90 | 31,104,992 |
| 22 Mar 17 |
647.50000 -7.50 |
652.60 | 645.03 | 652.60 | 36,943,184 |
| 21 Mar 17 |
655.00000 -4.10 |
663.50 | 653.50 | 662.60 | 28,625,362 |
| 20 Mar 17 |
659.09998 +0.00 |
660.68 | 654.20 | 659.00 | 20,905,724 |
| 17 Mar 17 |
659.09998 -9.50 |
670.70 | 659.10 | 665.50 | 75,597,304 |
| 16 Mar 17 |
668.59998 -2.20 |
674.50 | 667.40 | 674.30 | 40,693,192 |
| 15 Mar 17 |
670.79999 +0.80 |
673.51 | 666.90 | 669.00 | 24,465,988 |
| 14 Mar 17 |
670.00000 -2.10 |
674.80 | 668.10 | 674.80 | 31,541,564 |
| 13 Mar 17 |
672.09998 +5.40 |
678.50 | 660.38 | 678.20 | 32,490,750 |
| 10 Mar 17 |
666.70001 -0.90 |
669.70 | 664.50 | 666.70 | 28,430,274 |
| 09 Mar 17 |
667.59998 -0.10 |
669.60 | 663.60 | 663.90 | 25,936,210 |
| 08 Mar 17 |
667.70001 +2.50 |
672.04 | 664.20 | 666.10 | 25,021,468 |
| 07 Mar 17 |
665.20001 +0.00 |
672.95 | 664.80 | 668.70 | 20,823,390 |
| 06 Mar 17 |
665.20001 -2.60 |
667.70 | 662.50 | 665.90 | 18,552,440 |
| 03 Mar 17 |
667.79999 +3.80 |
674.00 | 661.90 | 664.50 | 25,889,516 |
| 02 Mar 17 |
664.00000 +1.60 |
669.80 | 663.73 | 666.00 | 40,964,256 |
| 01 Mar 17 |
662.40002 +15.90 |
666.00 | 652.47 | 655.50 | 39,406,996 |
| 28 Feb 17 |
646.50000 +0.50 |
650.50 | 644.97 | 650.50 | 38,398,056 |
| 27 Feb 17 |
646.00000 -4.30 |
657.80 | 646.00 | 650.10 | 35,613,240 |
| 24 Feb 17 |
650.29999 -2.50 |
655.10 | 645.70 | 650.60 | 30,598,216 |
| 23 Feb 17 |
652.79999 -26.90 |
679.70 | 652.40 | 662.00 | 49,651,912 |
| 22 Feb 17 |
679.70001 +14.00 |
681.33 | 665.90 | 673.80 | 51,191,796 |
| 21 Feb 17 |
665.70001 -46.60 |
712.51 | 660.30 | 678.00 | 87,462,256 |
| 20 Feb 17 |
712.29999 +4.80 |
715.20 | 711.30 | 712.00 | 25,588,996 |
| 17 Feb 17 |
707.50000 +2.70 |
707.71 | 700.30 | 704.80 | 27,432,926 |
| 16 Feb 17 |
704.79999 -1.00 |
712.87 | 702.20 | 705.00 | 17,980,004 |
| 15 Feb 17 |
705.79999 +8.60 |
707.60 | 698.40 | 698.40 | 22,255,912 |
| 14 Feb 17 |
697.20001 +9.10 |
698.30 | 688.30 | 689.50 | 33,928,340 |
| 13 Feb 17 |
688.09998 +1.20 |
692.00 | 682.65 | 686.30 | 19,504,256 |
| 10 Feb 17 |
686.90002 -2.40 |
698.88 | 685.80 | 690.10 | 34,721,548 |
| 09 Feb 17 |
689.29999 +9.40 |
689.50 | 680.00 | 681.20 | 21,132,226 |
| 08 Feb 17 |
679.90002 -6.30 |
686.90 | 673.60 | 685.70 | 28,322,004 |
| 07 Feb 17 |
686.20001 -0.30 |
692.05 | 685.30 | 686.50 | 20,255,836 |
| 06 Feb 17 |
686.50000 +1.30 |
689.00 | 679.01 | 684.40 | 16,639,332 |
| 03 Feb 17 |
685.20001 +8.30 |
687.53 | 674.50 | 679.50 | 17,997,440 |
| 02 Feb 17 |
676.90002 +0.10 |
686.80 | 672.50 | 674.10 | 28,712,554 |
| 01 Feb 17 |
676.79999 +0.40 |
686.10 | 676.60 | 682.00 | 17,046,954 |
| 31 Jan 17 |
676.40002 -3.60 |
688.92 | 676.34 | 681.90 | 27,693,980 |
| 30 Jan 17 |
680.00000 -7.60 |
684.90 | 678.60 | 683.00 | 16,316,621 |
| 27 Jan 17 |
687.59998 +3.70 |
687.60 | 680.70 | 685.00 | 20,981,748 |
| 26 Jan 17 |
683.90002 +6.10 |
684.80 | 679.80 | 680.30 | 24,763,198 |
| 25 Jan 17 |
677.79999 +5.00 |
682.00 | 661.81 | 675.10 | 40,908,960 |
| 24 Jan 17 |
672.79999 +2.70 |
677.30 | 668.00 | 668.80 | 23,179,740 |
| 23 Jan 17 |
670.09998 -8.30 |
671.00 | 664.60 | 670.00 | 24,170,164 |
| 20 Jan 17 |
678.40002 -0.90 |
681.90 | 673.80 | 676.40 | 24,014,110 |
| 19 Jan 17 |
679.29999 +0.50 |
684.90 | 674.80 | 683.90 | 24,007,612 |
| 18 Jan 17 |
678.79999 +11.90 |
692.48 | 672.09 | 675.00 | 30,918,184 |
| 17 Jan 17 |
666.90002 -13.40 |
684.10 | 666.90 | 680.00 | 25,167,960 |
| 16 Jan 17 |
680.29999 +2.30 |
681.00 | 668.71 | 675.00 | 16,589,072 |
| 13 Jan 17 |
678.00000 +4.80 |
681.30 | 671.33 | 674.40 | 15,135,614 |
| 12 Jan 17 |
673.20001 -2.20 |
685.22 | 669.40 | 671.50 | 16,407,846 |
| 11 Jan 17 |
675.40002 +4.00 |
678.80 | 673.90 | 675.00 | 24,426,180 |
| 10 Jan 17 |
671.40002 +2.50 |
674.30 | 663.74 | 671.10 | 17,659,120 |
| 09 Jan 17 |
668.90002 -0.10 |
674.41 | 667.47 | 672.30 | 14,252,031 |
| 06 Jan 17 |
669.00000 +7.50 |
669.45 | 659.60 | 665.70 | 14,652,647 |
| 05 Jan 17 |
661.50000 -8.60 |
672.80 | 658.00 | 667.00 | 20,060,232 |
| 04 Jan 17 |
670.09998 +4.30 |
670.10 | 664.00 | 668.40 | 20,943,160 |
| 03 Jan 17 |
665.79999 +8.90 |
672.20 | 659.00 | 659.10 | 28,138,732 |
| 30 Dec 16 |
656.90002 +6.70 |
656.90 | 649.40 | 655.10 | 15,296,935 |
| 29 Dec 16 |
650.20001 -2.70 |
653.40 | 647.00 | 651.50 | 11,835,339 |
| 28 Dec 16 |
652.90002 +6.40 |
655.20 | 647.00 | 647.40 | 15,365,496 |
| 23 Dec 16 |
646.50000 -8.70 |
654.80 | 643.90 | 654.00 | 11,440,517 |
| 22 Dec 16 |
655.20001 -0.30 |
655.20 | 646.61 | 652.80 | 12,678,480 |
| 21 Dec 16 |
655.50000 +0.50 |
659.90 | 652.47 | 657.00 | 14,204,987 |
| 20 Dec 16 |
655.00000 -3.00 |
656.40 | 648.30 | 650.90 | 24,030,304 |
| 19 Dec 16 |
658.00000 -8.90 |
660.50 | 653.30 | 660.40 | 21,057,312 |
| 16 Dec 16 |
666.90002 -2.40 |
669.10 | 662.40 | 664.90 | 58,823,120 |
| 15 Dec 16 |
669.29999 +10.00 |
671.20 | 656.20 | 656.50 | 34,855,288 |
| 14 Dec 16 |
659.29999 -0.80 |
665.30 | 656.30 | 658.10 | 31,821,430 |
| 13 Dec 16 |
660.09998 +8.30 |
661.60 | 646.78 | 652.00 | 33,818,520 |
| 12 Dec 16 |
651.79999 -22.00 |
664.10 | 649.90 | 663.70 | 50,171,120 |
| 09 Dec 16 |
673.79999 -2.30 |
677.80 | 672.69 | 673.90 | 24,508,690 |
| 08 Dec 16 |
676.09998 -3.50 |
679.90 | 662.95 | 666.50 | 35,618,740 |
| 07 Dec 16 |
679.59998 +25.60 |
679.60 | 654.16 | 663.50 | 48,740,536 |
| 06 Dec 16 |
654.00000 +27.30 |
654.70 | 638.50 | 639.10 | 50,223,960 |
| 05 Dec 16 |
626.70001 -0.40 |
631.70 | 620.00 | 622.70 | 27,847,478 |
| 02 Dec 16 |
627.09998 -3.20 |
630.80 | 624.40 | 627.10 | 24,527,038 |
| 01 Dec 16 |
630.29999 -4.90 |
637.33 | 621.40 | 628.50 | 32,609,058 |
| 30 Nov 16 |
635.20001 +3.40 |
636.70 | 627.90 | 633.00 | 42,458,120 |
| 29 Nov 16 |
631.79999 -1.00 |
634.60 | 626.50 | 630.50 | 24,465,026 |
| 28 Nov 16 |
632.79999 -8.20 |
638.10 | 629.60 | 638.10 | 26,872,112 |
| 25 Nov 16 |
641.00000 +0.80 |
642.30 | 638.80 | 638.80 | 14,934,535 |
| 24 Nov 16 |
640.20001 -2.40 |
641.10 | 636.10 | 639.10 | 17,376,112 |
| 23 Nov 16 |
642.59998 +4.00 |
645.60 | 632.80 | 640.20 | 29,075,564 |
| 22 Nov 16 |
638.59998 +6.70 |
641.30 | 635.50 | 637.30 | 24,594,332 |
| 21 Nov 16 |
631.90002 -1.90 |
640.80 | 628.70 | 637.40 | 25,876,060 |
| 18 Nov 16 |
633.79999 +1.80 |
638.50 | 628.20 | 636.90 | 31,127,540 |
| 17 Nov 16 |
632.00000 +3.40 |
633.60 | 624.00 | 626.10 | 33,180,404 |
| 16 Nov 16 |
628.59998 -9.70 |
636.40 | 627.70 | 634.00 | 32,936,706 |
| 15 Nov 16 |
638.29999 +3.50 |
643.80 | 634.29 | 637.80 | 34,352,048 |
| 14 Nov 16 |
634.79999 +14.90 |
637.80 | 618.43 | 625.00 | 49,202,432 |
| 11 Nov 16 |
619.90002 -5.40 |
629.80 | 613.60 | 627.00 | 48,963,576 |
| 10 Nov 16 |
625.29999 +3.00 |
637.90 | 622.40 | 623.70 | 70,881,160 |
| 09 Nov 16 |
622.29999 +2.30 |
623.00 | 599.00 | 603.80 | 58,246,304 |
| 08 Nov 16 |
620.00000 -2.30 |
621.20 | 612.20 | 614.90 | 42,304,064 |
| 07 Nov 16 |
622.29999 +27.50 |
624.80 | 608.49 | 614.20 | 63,486,300 |
| 04 Nov 16 |
594.79999 -2.60 |
603.93 | 588.30 | 594.80 | 38,484,960 |
| 03 Nov 16 |
597.40002 -6.80 |
607.60 | 596.10 | 602.00 | 33,538,108 |
| 02 Nov 16 |
604.20001 -8.30 |
612.43 | 603.40 | 607.00 | 32,838,652 |
| 01 Nov 16 |
612.50000 -3.70 |
619.97 | 609.00 | 615.50 | 37,168,780 |
| 31 Oct 16 |
616.20001 -8.30 |
622.30 | 616.14 | 619.20 | 37,935,980 |
| 28 Oct 16 |
624.50000 -3.00 |
625.90 | 616.20 | 620.60 | 36,027,652 |
| 27 Oct 16 |
627.50000 +5.00 |
627.50 | 615.19 | 618.80 | 34,503,016 |
| 26 Oct 16 |
622.50000 -3.80 |
625.80 | 619.10 | 624.30 | 25,970,212 |
| 25 Oct 16 |
626.29999 +2.00 |
632.80 | 620.20 | 623.00 | 31,772,120 |
| 24 Oct 16 |
624.29999 -2.10 |
637.06 | 624.00 | 626.60 | 30,855,676 |
| 21 Oct 16 |
626.40002 +4.90 |
626.60 | 619.10 | 619.10 | 35,625,620 |
| 20 Oct 16 |
621.50000 -3.20 |
626.00 | 614.36 | 618.30 | 23,173,344 |
| 19 Oct 16 |
624.70001 +1.80 |
625.44 | 617.70 | 620.70 | 30,802,016 |
| 18 Oct 16 |
622.90002 +9.30 |
625.00 | 614.88 | 617.70 | 32,130,252 |
| 17 Oct 16 |
613.59998 -6.00 |
617.94 | 612.10 | 614.60 | 29,591,978 |
| 14 Oct 16 |
619.59998 +10.70 |
621.90 | 608.63 | 613.80 | 30,098,908 |
| 13 Oct 16 |
608.90002 -7.60 |
616.50 | 604.00 | 614.60 | 42,373,544 |
| 12 Oct 16 |
616.50000 -2.00 |
622.57 | 613.20 | 616.10 | 34,299,512 |
| 11 Oct 16 |
618.50000 -6.30 |
624.01 | 615.70 | 617.50 | 37,293,428 |
| 10 Oct 16 |
624.79999 +5.30 |
626.30 | 618.40 | 620.00 | 35,847,064 |
| 07 Oct 16 |
619.50000 +16.90 |
620.20 | 606.50 | 608.00 | 53,861,808 |
| 06 Oct 16 |
602.59998 +1.60 |
606.10 | 600.11 | 601.20 | 28,734,880 |
| 05 Oct 16 |
601.00000 +4.80 |
602.90 | 570.95 | 597.30 | 27,048,688 |
| 04 Oct 16 |
596.20001 +8.60 |
601.90 | 585.01 | 590.20 | 84,259,392 |
| 03 Oct 16 |
587.59998 +8.90 |
589.60 | 578.30 | 580.30 | 27,424,920 |
| 30 Sep 16 |
578.70001 +0.40 |
580.50 | 566.70 | 571.00 | 49,256,348 |
| 29 Sep 16 |
578.29999 +6.70 |
581.50 | 573.10 | 574.60 | 30,200,756 |
| 28 Sep 16 |
571.59998 -5.50 |
580.00 | 570.30 | 573.10 | 27,076,666 |
| 27 Sep 16 |
577.09998 +7.90 |
579.40 | 570.70 | 576.70 | 32,408,834 |
| 26 Sep 16 |
569.20001 -5.10 |
576.00 | 568.20 | 575.70 | 28,645,232 |
| 23 Sep 16 |
574.29999 -3.00 |
576.30 | 570.20 | 574.10 | 33,625,728 |
| 22 Sep 16 |
577.29999 -11.40 |
583.58 | 572.40 | 580.00 | 36,754,008 |
| 21 Sep 16 |
588.70001 +5.30 |
594.50 | 586.66 | 591.00 | 31,984,334 |
| 20 Sep 16 |
583.40002 +2.30 |
585.00 | 580.00 | 581.00 | 38,557,588 |
| 19 Sep 16 |
581.09998 +14.40 |
584.11 | 575.61 | 576.00 | 37,669,676 |
| 16 Sep 16 |
566.70001 -5.30 |
570.80 | 565.00 | 567.10 | 51,906,656 |
| 15 Sep 16 |
572.00000 +10.90 |
572.02 | 561.10 | 562.70 | 39,797,380 |
| 14 Sep 16 |
561.09998 +1.80 |
568.40 | 557.44 | 560.50 | 46,387,980 |
| 13 Sep 16 |
559.29999 -6.30 |
574.46 | 556.50 | 564.70 | 72,749,368 |
| 12 Sep 16 |
565.59998 -12.40 |
571.90 | 562.10 | 571.30 | 34,107,936 |
| 09 Sep 16 |
578.00000 +4.70 |
581.05 | 576.50 | 577.50 | 38,697,152 |
| 08 Sep 16 |
573.29999 +6.00 |
580.60 | 567.30 | 570.00 | 37,709,532 |
| 07 Sep 16 |
567.29999 -1.20 |
572.00 | 564.90 | 568.80 | 47,872,332 |
| 06 Sep 16 |
568.50000 -13.10 |
583.90 | 567.50 | 582.00 | 41,513,100 |
| 05 Sep 16 |
581.59998 +0.70 |
582.50 | 577.22 | 580.10 | 22,654,716 |
| 02 Sep 16 |
580.90002 +12.80 |
588.30 | 560.49 | 575.20 | 64,552,728 |
| 01 Sep 16 |
568.09998 +3.80 |
581.96 | 566.80 | 577.50 | 47,161,748 |
| 31 Aug 16 |
564.29999 +6.80 |
575.00 | 554.60 | 565.40 | 51,076,660 |
| 30 Aug 16 |
557.50000 +10.60 |
559.20 | 552.80 | 552.90 | 38,294,696 |
| 26 Aug 16 |
546.90002 +4.40 |
548.90 | 542.00 | 543.60 | 17,909,332 |
| 25 Aug 16 |
542.50000 +1.40 |
544.60 | 539.68 | 543.60 | 22,451,622 |
| 24 Aug 16 |
541.09998 -1.10 |
544.70 | 537.20 | 539.40 | 19,909,444 |
| 23 Aug 16 |
542.20001 +2.70 |
544.10 | 538.50 | 541.80 | 20,199,046 |
| 22 Aug 16 |
539.50000 -3.70 |
549.42 | 538.20 | 542.70 | 16,841,776 |
| 19 Aug 16 |
543.20001 -0.60 |
543.70 | 539.40 | 540.90 | 25,999,776 |
| 18 Aug 16 |
543.79999 +0.90 |
544.50 | 541.10 | 542.00 | 19,828,360 |
| 17 Aug 16 |
542.90002 +0.40 |
546.00 | 541.80 | 543.20 | 33,306,440 |
| 16 Aug 16 |
542.50000 -5.00 |
545.50 | 541.17 | 543.00 | 28,015,462 |
| 15 Aug 16 |
547.50000 +2.50 |
549.80 | 541.70 | 544.00 | 24,343,932 |
| 12 Aug 16 |
545.00000 -0.50 |
555.00 | 540.38 | 541.30 | 18,081,898 |
| 11 Aug 16 |
545.50000 +1.20 |
545.50 | 537.70 | 540.20 | 25,318,450 |
| 10 Aug 16 |
544.29999 +3.50 |
544.90 | 538.50 | 540.20 | 27,554,352 |
| 09 Aug 16 |
540.79999 +3.80 |
543.00 | 534.27 | 538.70 | 21,866,066 |
| 08 Aug 16 |
537.00000 +6.60 |
539.80 | 528.72 | 535.60 | 41,272,652 |
| 05 Aug 16 |
530.40002 +13.10 |
532.21 | 518.42 | 523.00 | 38,578,616 |
| 04 Aug 16 |
517.29999 +12.90 |
520.70 | 503.85 | 511.30 | 51,877,968 |
| 03 Aug 16 |
504.39999 +21.60 |
510.00 | 491.11 | 500.40 | 54,072,056 |
| 02 Aug 16 |
482.79999 -6.25 |
488.85 | 482.05 | 487.90 | 23,645,302 |
| 01 Aug 16 |
489.04999 -6.05 |
496.50 | 488.25 | 495.90 | 25,120,796 |
| 29 Jul 16 |
495.10001 +4.20 |
498.55 | 490.25 | 491.90 | 21,755,488 |
| 28 Jul 16 |
490.89999 -6.80 |
499.30 | 490.35 | 498.80 | 21,135,228 |
| 27 Jul 16 |
497.70001 +3.70 |
499.65 | 494.80 | 497.35 | 16,438,046 |
| 26 Jul 16 |
494.00000 +4.20 |
498.50 | 492.45 | 495.45 | 23,489,620 |
| 25 Jul 16 |
489.79999 -3.80 |
494.80 | 489.15 | 493.00 | 20,022,992 |
| 22 Jul 16 |
493.60001 +1.10 |
496.29 | 488.80 | 491.75 | 18,783,596 |
| 21 Jul 16 |
492.50000 -2.65 |
495.70 | 489.89 | 491.00 | 27,169,926 |
| 20 Jul 16 |
495.14999 +8.05 |
497.35 | 492.65 | 493.00 | 26,382,936 |
| 19 Jul 16 |
487.10001 +2.30 |
489.20 | 482.10 | 482.50 | 20,861,704 |
| 18 Jul 16 |
484.79999 +5.50 |
486.00 | 479.74 | 482.65 | 26,332,072 |
| 15 Jul 16 |
479.29999 +2.60 |
480.90 | 473.65 | 475.75 | 28,815,504 |
| 14 Jul 16 |
476.70001 +1.70 |
482.95 | 474.00 | 480.95 | 27,425,036 |
| 13 Jul 16 |
475.00000 -1.70 |
477.45 | 439.73 | 473.65 | 39,658,048 |
| 12 Jul 16 |
476.70001 -2.15 |
478.95 | 473.55 | 474.20 | 36,514,464 |
| 11 Jul 16 |
478.85001 +8.05 |
480.30 | 473.50 | 475.05 | 24,683,012 |
| 08 Jul 16 |
470.79999 +6.35 |
473.25 | 462.55 | 462.80 | 22,372,144 |
| 07 Jul 16 |
464.45001 +2.65 |
468.80 | 463.15 | 466.45 | 25,890,760 |
| 06 Jul 16 |
461.79999 -2.95 |
467.50 | 458.70 | 464.95 | 43,580,224 |
| 05 Jul 16 |
464.75000 +1.00 |
469.15 | 461.35 | 463.05 | 40,852,936 |
| 04 Jul 16 |
463.75000 -6.10 |
471.55 | 461.65 | 468.00 | 23,511,472 |
| 01 Jul 16 |
469.85001 +3.95 |
474.95 | 464.95 | 470.50 | 37,417,068 |
| 30 Jun 16 |
465.89999 +13.15 |
465.90 | 449.85 | 452.40 | 58,903,920 |
| 29 Jun 16 |
452.75000 +9.15 |
453.65 | 445.50 | 450.45 | 48,278,312 |
| 28 Jun 16 |
443.60001 +5.60 |
449.95 | 442.00 | 446.50 | 48,882,284 |
| 27 Jun 16 |
438.00000 -9.95 |
452.85 | 432.15 | 448.00 | 82,147,568 |
| 24 Jun 16 |
447.95001 -6.50 |
457.55 | 392.37 | 432.00 | 126,346,112 |
| 23 Jun 16 |
454.45001 +10.45 |
454.45 | 443.40 | 445.85 | 41,259,688 |
| 22 Jun 16 |
444.00000 +4.20 |
448.85 | 439.85 | 443.20 | 33,544,376 |
| 21 Jun 16 |
439.79999 +2.45 |
442.25 | 432.13 | 436.00 | 39,804,276 |
| 20 Jun 16 |
437.35001 +6.15 |
443.00 | 435.00 | 441.75 | 38,363,252 |
| 17 Jun 16 |
431.20001 +4.70 |
434.75 | 426.15 | 428.60 | 68,308,424 |
| 16 Jun 16 |
426.50000 +0.75 |
428.20 | 419.30 | 421.10 | 39,780,016 |
| 15 Jun 16 |
425.75000 +0.35 |
431.68 | 423.85 | 428.75 | 41,332,556 |
| 14 Jun 16 |
425.39999 -5.50 |
432.70 | 424.20 | 431.70 | 44,324,208 |
| 13 Jun 16 |
430.89999 -2.85 |
436.68 | 429.30 | 430.30 | 32,858,562 |
| 10 Jun 16 |
433.75000 -9.80 |
443.35 | 431.40 | 443.35 | 37,303,952 |
| 09 Jun 16 |
443.54999 -3.15 |
447.80 | 443.20 | 445.40 | 29,163,504 |
| 08 Jun 16 |
446.70001 +0.05 |
448.25 | 442.90 | 447.85 | 22,528,188 |
| 07 Jun 16 |
446.64999 -1.70 |
452.55 | 445.90 | 449.65 | 18,847,070 |
| 06 Jun 16 |
448.35001 +3.55 |
452.10 | 444.10 | 444.90 | 22,156,456 |
| 03 Jun 16 |
444.79999 -1.35 |
456.10 | 440.00 | 451.35 | 32,298,144 |
| 02 Jun 16 |
446.14999 +1.30 |
453.55 | 445.60 | 447.35 | 29,384,994 |
| 01 Jun 16 |
444.85001 -0.20 |
449.40 | 441.45 | 448.00 | 29,426,776 |
| 31 May 16 |
445.04999 -3.40 |
454.58 | 445.05 | 450.85 | 41,923,040 |
| 27 May 16 |
448.45001 +2.50 |
449.25 | 444.70 | 444.75 | 17,551,312 |
| 26 May 16 |
445.95001 -0.45 |
447.65 | 441.45 | 442.95 | 32,347,784 |
| 25 May 16 |
446.39999 +12.15 |
449.20 | 440.20 | 442.00 | 31,368,432 |
| 24 May 16 |
434.25000 +7.00 |
437.55 | 424.60 | 426.60 | 28,341,894 |
| 23 May 16 |
427.25000 -2.00 |
433.35 | 425.25 | 428.10 | 19,207,316 |
| 20 May 16 |
429.25000 +2.70 |
437.88 | 425.20 | 428.20 | 30,706,980 |
| 19 May 16 |
426.54999 -8.95 |
439.20 | 426.55 | 434.65 | 37,175,284 |
| 18 May 16 |
435.50000 +0.90 |
436.50 | 429.00 | 433.00 | 24,170,760 |
| 17 May 16 |
434.60001 +5.80 |
437.55 | 431.00 | 432.50 | 49,662,260 |
| 16 May 16 |
428.79999 -1.20 |
430.95 | 427.40 | 428.70 | 15,524,886 |
| 13 May 16 |
430.00000 +6.45 |
431.60 | 420.35 | 422.20 | 24,204,844 |
| 12 May 16 |
423.54999 -7.60 |
432.30 | 423.09 | 428.00 | 25,917,704 |
| 11 May 16 |
431.14999 -1.85 |
433.80 | 426.30 | 433.00 | 17,811,556 |
| 10 May 16 |
433.00000 +3.15 |
437.47 | 429.91 | 433.00 | 23,534,802 |
| 09 May 16 |
429.85001 -1.90 |
438.10 | 428.95 | 436.40 | 19,122,372 |
| 06 May 16 |
431.75000 -4.80 |
434.00 | 424.65 | 432.75 | 24,540,720 |
| 05 May 16 |
436.54999 -0.10 |
441.25 | 435.00 | 439.50 | 23,500,196 |
| 04 May 16 |
436.64999 -8.40 |
447.25 | 436.10 | 442.80 | 32,752,268 |
| 03 May 16 |
445.04999 -7.45 |
465.90 | 443.65 | 463.65 | 38,062,324 |
| 29 Apr 16 |
452.50000 -14.85 |
462.86 | 452.50 | 458.80 | 37,736,672 |
| 28 Apr 16 |
467.35001 +0.75 |
467.35 | 456.30 | 463.80 | 24,540,232 |
| 27 Apr 16 |
466.60001 -2.80 |
468.95 | 460.05 | 467.00 | 24,950,104 |
| 26 Apr 16 |
469.39999 +9.85 |
473.45 | 456.90 | 459.90 | 32,346,812 |
| 25 Apr 16 |
459.54999 -6.95 |
466.64 | 457.15 | 465.30 | 24,887,496 |
| 22 Apr 16 |
466.50000 -5.40 |
470.90 | 463.60 | 470.10 | 22,511,800 |
| 21 Apr 16 |
471.89999 +6.50 |
476.85 | 469.85 | 469.85 | 34,081,208 |
| 20 Apr 16 |
465.39999 +11.35 |
466.50 | 450.55 | 453.00 | 47,193,772 |
| 19 Apr 16 |
454.04999 +5.75 |
457.60 | 451.00 | 451.80 | 47,397,336 |
| 18 Apr 16 |
448.29999 -2.20 |
449.35 | 440.75 | 444.85 | 23,432,032 |
| 15 Apr 16 |
450.50000 -0.50 |
453.65 | 448.10 | 449.05 | 29,407,154 |
| 14 Apr 16 |
451.00000 +2.90 |
453.05 | 443.85 | 449.95 | 34,382,680 |
| 13 Apr 16 |
448.10001 +28.00 |
448.10 | 426.35 | 426.40 | 43,151,344 |
| 12 Apr 16 |
420.10001 +1.85 |
420.30 | 414.48 | 417.75 | 30,095,100 |
| 11 Apr 16 |
418.25000 +0.25 |
422.30 | 416.10 | 419.15 | 20,358,008 |
| 08 Apr 16 |
418.00000 +1.85 |
421.15 | 416.80 | 417.40 | 21,774,704 |
| 07 Apr 16 |
416.14999 -3.75 |
421.60 | 413.95 | 420.00 | 19,846,444 |
| 06 Apr 16 |
419.89999 +2.40 |
420.60 | 414.50 | 417.75 | 38,466,952 |
| 05 Apr 16 |
417.50000 -13.20 |
425.50 | 415.75 | 425.00 | 40,996,316 |
| 04 Apr 16 |
430.70001 -1.30 |
433.70 | 428.50 | 431.55 | 23,015,352 |
| 01 Apr 16 |
432.00000 -1.90 |
433.10 | 427.50 | 431.20 | 32,997,276 |
| 31 Mar 16 |
433.89999 -3.15 |
437.35 | 431.65 | 435.00 | 36,242,320 |
| 30 Mar 16 |
437.04999 +4.55 |
440.90 | 435.30 | 435.75 | 36,790,248 |
| 29 Mar 16 |
432.50000 -5.80 |
440.75 | 429.70 | 436.85 | 32,786,280 |
| 24 Mar 16 |
438.29999 -9.80 |
444.95 | 437.55 | 444.00 | 31,816,072 |
| 23 Mar 16 |
448.10001 +0.20 |
450.95 | 444.45 | 449.45 | 26,567,792 |
| 22 Mar 16 |
447.89999 -1.10 |
450.15 | 443.15 | 447.70 | 38,894,152 |
| 21 Mar 16 |
449.00000 +0.20 |
453.85 | 447.25 | 451.55 | 25,862,704 |
| 18 Mar 16 |
448.79999 -0.40 |
453.60 | 445.40 | 445.40 | 51,434,720 |
| 17 Mar 16 |
449.20001 -8.00 |
458.55 | 442.55 | 457.80 | 37,485,576 |
| 16 Mar 16 |
457.20001 +4.25 |
459.20 | 451.90 | 455.00 | 26,779,154 |
| 15 Mar 16 |
452.95001 +0.40 |
454.05 | 449.05 | 451.10 | 26,247,364 |
| 14 Mar 16 |
452.54999 +1.20 |
456.80 | 448.96 | 454.40 | 26,308,676 |
| 11 Mar 16 |
451.35001 +5.85 |
455.90 | 448.92 | 454.10 | 43,063,840 |
| 10 Mar 16 |
445.50000 -4.75 |
462.90 | 445.46 | 453.70 | 47,078,204 |
| 09 Mar 16 |
450.25000 +1.45 |
470.25 | 449.65 | 452.10 | 34,392,232 |
| 08 Mar 16 |
448.79999 -1.55 |
456.00 | 443.69 | 447.60 | 30,102,880 |
| 07 Mar 16 |
450.35001 -3.20 |
453.20 | 443.40 | 449.60 | 36,657,680 |
| 04 Mar 16 |
453.54999 +3.05 |
456.45 | 450.40 | 454.15 | 44,299,384 |
| 03 Mar 16 |
450.50000 -21.10 |
460.65 | 450.50 | 455.00 | 39,256,656 |
| 02 Mar 16 |
471.60001 +10.65 |
476.85 | 466.18 | 466.85 | 38,043,120 |
| 01 Mar 16 |
460.95001 +1.30 |
463.30 | 455.60 | 461.50 | 32,404,076 |
| 29 Feb 16 |
459.64999 -7.70 |
462.20 | 451.05 | 460.00 | 37,368,128 |
| 26 Feb 16 |
467.35001 +18.55 |
467.95 | 452.45 | 453.90 | 28,732,280 |
| 25 Feb 16 |
448.79999 +15.00 |
451.30 | 439.85 | 440.00 | 33,618,484 |
| 24 Feb 16 |
433.79999 -7.50 |
447.00 | 431.10 | 445.50 | 42,474,236 |
| 23 Feb 16 |
441.29999 -4.60 |
454.10 | 440.15 | 446.60 | 31,944,996 |
| 22 Feb 16 |
445.89999 -3.95 |
448.80 | 425.50 | 440.00 | 52,721,716 |
| 19 Feb 16 |
449.85001 +1.00 |
455.90 | 444.70 | 449.25 | 22,374,512 |
| 18 Feb 16 |
448.85001 -8.10 |
459.25 | 446.75 | 458.50 | 25,176,288 |
| 17 Feb 16 |
456.95001 +8.75 |
457.90 | 446.00 | 448.05 | 30,988,760 |
| 16 Feb 16 |
448.20001 +1.80 |
449.00 | 435.70 | 449.00 | 27,540,598 |
| 15 Feb 16 |
446.39999 +6.00 |
448.75 | 442.45 | 445.60 | 24,310,464 |
| 12 Feb 16 |
440.39999 +20.25 |
463.32 | 424.95 | 425.00 | 37,488,336 |
| 11 Feb 16 |
420.14999 -21.25 |
435.95 | 420.15 | 434.00 | 55,594,168 |
| 10 Feb 16 |
441.39999 +8.90 |
445.10 | 432.75 | 437.00 | 39,198,512 |
| 09 Feb 16 |
432.50000 -5.95 |
445.40 | 428.80 | 437.45 | 48,949,556 |
| 08 Feb 16 |
438.45001 -19.40 |
460.70 | 436.35 | 457.60 | 39,033,608 |
| 05 Feb 16 |
457.85001 -1.65 |
467.90 | 456.90 | 461.20 | 30,846,732 |
| 04 Feb 16 |
459.50000 +10.05 |
463.15 | 447.80 | 458.90 | 37,444,692 |
| 03 Feb 16 |
449.45001 -18.15 |
467.30 | 444.45 | 465.00 | 52,003,108 |
| 02 Feb 16 |
467.60001 -16.80 |
484.85 | 465.00 | 483.10 | 48,150,560 |
| 01 Feb 16 |
484.39999 -7.90 |
496.95 | 478.55 | 493.35 | 31,521,872 |
| 29 Jan 16 |
492.29999 +14.65 |
492.30 | 482.75 | 485.20 | 37,312,820 |
| 28 Jan 16 |
477.64999 -2.45 |
488.55 | 475.50 | 480.15 | 32,053,070 |
| 27 Jan 16 |
480.10001 +5.60 |
480.10 | 468.50 | 473.95 | 28,562,914 |
| 26 Jan 16 |
474.50000 +1.05 |
477.80 | 462.50 | 465.30 | 30,635,372 |
| 25 Jan 16 |
473.45001 -6.10 |
483.20 | 470.84 | 482.15 | 34,869,120 |
| 22 Jan 16 |
479.54999 +8.35 |
484.35 | 475.80 | 478.55 | 24,158,930 |
| 21 Jan 16 |
471.20001 +5.40 |
473.70 | 463.20 | 467.45 | 44,713,760 |
| 20 Jan 16 |
465.79999 -22.85 |
479.86 | 461.80 | 479.05 | 41,067,844 |
| 19 Jan 16 |
488.64999 +8.95 |
492.85 | 483.95 | 487.05 | 25,729,908 |
| 18 Jan 16 |
479.70001 -6.00 |
488.30 | 477.05 | 486.00 | 39,783,952 |
| 15 Jan 16 |
485.70001 -16.30 |
502.40 | 481.55 | 499.75 | 52,475,728 |
| 14 Jan 16 |
502.00000 -2.80 |
506.30 | 493.80 | 502.10 | 32,574,578 |
| 13 Jan 16 |
504.79999 -0.30 |
513.00 | 502.30 | 509.60 | 21,091,244 |
| 12 Jan 16 |
505.10001 +7.30 |
508.90 | 498.05 | 500.60 | 27,609,840 |
| 11 Jan 16 |
497.79999 -1.30 |
505.90 | 497.80 | 499.15 | 22,280,444 |
| 08 Jan 16 |
499.10001 -2.90 |
510.50 | 499.10 | 504.80 | 28,925,984 |
| 07 Jan 16 |
502.00000 -6.30 |
508.76 | 497.15 | 503.10 | 51,224,408 |
| 06 Jan 16 |
508.29999 -14.30 |
521.23 | 502.97 | 519.20 | 40,640,976 |
| 05 Jan 16 |
522.59998 +2.20 |
525.78 | 517.00 | 523.20 | 18,505,160 |
| 04 Jan 16 |
520.40002 -15.80 |
530.00 | 516.70 | 528.00 | 23,664,136 |
| 31 Dec 15 |
536.20001 -1.60 |
542.30 | 534.10 | 542.30 | 4,748,929 |
| 30 Dec 15 |
537.79999 -6.80 |
542.20 | 534.60 | 542.00 | 11,645,062 |
| 29 Dec 15 |
544.59998 +3.30 |
544.60 | 538.90 | 543.20 | 12,214,085 |
| 24 Dec 15 |
541.29999 +0.40 |
541.90 | 539.20 | 539.60 | 3,984,271 |
| 23 Dec 15 |
540.90002 +11.30 |
541.70 | 533.50 | 533.90 | 14,190,333 |
| 22 Dec 15 |
529.59998 +2.50 |
532.90 | 525.50 | 531.90 | 9,663,889 |
| 21 Dec 15 |
527.09998 -2.10 |
536.40 | 526.99 | 527.70 | 13,352,827 |
| 18 Dec 15 |
529.20001 -2.50 |
536.10 | 527.40 | 530.40 | 35,792,624 |
| 17 Dec 15 |
531.70001 +10.90 |
536.90 | 522.01 | 531.30 | 29,402,440 |
| 16 Dec 15 |
520.79999 +9.20 |
527.20 | 512.85 | 515.10 | 30,943,326 |
| 15 Dec 15 |
511.60001 +17.45 |
512.80 | 500.00 | 500.00 | 28,543,624 |
| 14 Dec 15 |
494.14999 -3.85 |
507.60 | 492.30 | 501.60 | 26,795,568 |
| 11 Dec 15 |
498.00000 -12.80 |
511.80 | 498.00 | 509.70 | 29,446,692 |
| 10 Dec 15 |
510.79999 -0.80 |
515.60 | 508.80 | 512.00 | 21,130,380 |
| 09 Dec 15 |
511.60001 +0.00 |
520.20 | 509.91 | 516.30 | 19,640,940 |
| 08 Dec 15 |
511.60001 -10.00 |
521.73 | 510.19 | 519.60 | 24,006,066 |
| 07 Dec 15 |
521.59998 -1.70 |
527.40 | 520.20 | 527.30 | 14,795,600 |
| 04 Dec 15 |
523.29999 -3.90 |
527.30 | 518.80 | 526.00 | 23,123,964 |
| 03 Dec 15 |
527.20001 -13.30 |
543.40 | 527.20 | 540.50 | 25,400,424 |
| 02 Dec 15 |
540.50000 +1.50 |
542.40 | 538.90 | 540.90 | 14,704,590 |
| 01 Dec 15 |
539.00000 +9.50 |
541.00 | 533.10 | 535.40 | 23,100,620 |
| 30 Nov 15 |
529.50000 -5.40 |
533.60 | 528.10 | 531.90 | 23,522,890 |
| 27 Nov 15 |
534.90002 -5.10 |
537.60 | 531.10 | 532.70 | 16,293,575 |
| 26 Nov 15 |
540.00000 +6.10 |
541.13 | 531.30 | 534.00 | 13,423,158 |
| 25 Nov 15 |
533.90002 +3.80 |
535.60 | 530.10 | 531.60 | 18,448,204 |
| 24 Nov 15 |
530.09998 -4.80 |
533.20 | 517.68 | 532.40 | 20,341,888 |
| 23 Nov 15 |
534.90002 +3.80 |
538.50 | 528.70 | 531.70 | 21,748,868 |
| 20 Nov 15 |
531.09998 +6.00 |
532.30 | 523.50 | 530.00 | 27,872,440 |
| 19 Nov 15 |
525.09998 +4.30 |
528.50 | 521.85 | 522.70 | 19,629,844 |
| 18 Nov 15 |
520.79999 +1.60 |
524.49 | 516.00 | 516.00 | 19,095,192 |
| 17 Nov 15 |
519.20001 +7.90 |
520.30 | 515.80 | 517.50 | 21,699,960 |
| 16 Nov 15 |
511.29999 -1.90 |
515.70 | 508.20 | 510.70 | 18,177,924 |
| 13 Nov 15 |
513.20001 -7.80 |
520.70 | 510.60 | 518.80 | 26,380,252 |
| 12 Nov 15 |
521.00000 -2.70 |
530.50 | 520.50 | 527.30 | 25,614,410 |
| 11 Nov 15 |
523.70001 +0.30 |
529.86 | 519.20 | 523.90 | 15,970,089 |
| 10 Nov 15 |
523.40002 -4.20 |
531.40 | 520.40 | 529.60 | 19,021,720 |
| 09 Nov 15 |
527.59998 -0.20 |
538.20 | 527.40 | 531.00 | 27,210,040 |
| 06 Nov 15 |
527.79999 +10.90 |
531.20 | 514.90 | 517.90 | 34,929,932 |
| 05 Nov 15 |
516.90002 -2.20 |
521.02 | 513.00 | 520.90 | 21,247,502 |
| 04 Nov 15 |
519.09998 +14.20 |
523.50 | 507.10 | 508.00 | 35,102,036 |
| 03 Nov 15 |
504.89999 +1.40 |
505.30 | 498.75 | 502.90 | 18,161,792 |
| 02 Nov 15 |
503.50000 -4.10 |
505.60 | 498.75 | 503.20 | 15,832,688 |
| 30 Oct 15 |
507.60001 -5.20 |
514.50 | 505.60 | 513.00 | 19,094,356 |
| 29 Oct 15 |
512.79999 -2.50 |
518.40 | 509.00 | 516.50 | 18,205,556 |
| 28 Oct 15 |
515.29999 +3.80 |
517.50 | 510.30 | 512.10 | 15,539,606 |
| 27 Oct 15 |
511.50000 -1.60 |
516.68 | 511.20 | 514.20 | 13,720,972 |
| 26 Oct 15 |
513.09998 -4.90 |
518.60 | 512.80 | 516.20 | 13,470,116 |
| 23 Oct 15 |
518.00000 +12.40 |
523.10 | 506.35 | 511.20 | 24,353,618 |
| 22 Oct 15 |
505.60001 -7.20 |
508.00 | 503.40 | 505.40 | 25,051,212 |
| 21 Oct 15 |
512.79999 -2.80 |
518.30 | 510.60 | 517.30 | 16,195,693 |
| 20 Oct 15 |
515.59998 -1.70 |
519.09 | 513.20 | 517.40 | 13,808,714 |
| 19 Oct 15 |
517.29999 -3.70 |
523.20 | 515.30 | 520.20 | 13,618,438 |
| 16 Oct 15 |
521.00000 +2.00 |
525.30 | 518.60 | 522.00 | 29,915,698 |
| 15 Oct 15 |
519.00000 +3.40 |
520.40 | 514.60 | 519.50 | 16,400,351 |
| 14 Oct 15 |
515.59998 -4.90 |
521.90 | 515.60 | 518.00 | 15,019,085 |
| 13 Oct 15 |
520.50000 -11.10 |
530.50 | 516.10 | 530.50 | 20,402,264 |
| 12 Oct 15 |
531.59998 -0.60 |
532.70 | 527.80 | 531.60 | 13,171,848 |
| 09 Oct 15 |
532.20001 +2.70 |
535.24 | 525.60 | 531.20 | 18,739,028 |
| 08 Oct 15 |
529.50000 +0.80 |
531.60 | 522.20 | 524.40 | 18,813,208 |
| 07 Oct 15 |
528.70001 +7.30 |
535.00 | 519.50 | 523.40 | 31,743,104 |
| 06 Oct 15 |
521.40002 +0.10 |
523.00 | 514.80 | 518.00 | 17,968,220 |
| 05 Oct 15 |
521.29999 +13.60 |
521.90 | 510.70 | 515.00 | 21,313,228 |
| 02 Oct 15 |
507.70001 +4.70 |
514.20 | 499.96 | 505.60 | 23,520,540 |
| 01 Oct 15 |
503.00000 +4.30 |
510.20 | 500.40 | 506.90 | 19,799,608 |
| 30 Sep 15 |
498.70001 +13.15 |
498.85 | 490.80 | 494.00 | 31,760,472 |
| 29 Sep 15 |
485.54999 -3.40 |
489.60 | 481.50 | 483.85 | 23,529,298 |
| 28 Sep 15 |
488.95001 -14.65 |
502.80 | 488.55 | 502.80 | 18,568,692 |
| 25 Sep 15 |
503.60001 +15.50 |
504.70 | 494.50 | 495.60 | 22,207,696 |
| 24 Sep 15 |
488.10001 -10.65 |
501.00 | 485.85 | 501.00 | 35,478,904 |
| 23 Sep 15 |
498.75000 +11.35 |
502.95 | 491.80 | 491.90 | 26,877,352 |
| 22 Sep 15 |
487.39999 -7.70 |
506.10 | 487.15 | 505.90 | 40,792,860 |
| 21 Sep 15 |
495.10001 +4.45 |
499.75 | 492.60 | 493.05 | 24,872,138 |
| 18 Sep 15 |
490.64999 -11.85 |
501.14 | 478.35 | 500.20 | 44,984,976 |
| 17 Sep 15 |
502.50000 -10.60 |
510.30 | 501.97 | 509.60 | 33,209,552 |
| 16 Sep 15 |
513.09998 +4.30 |
517.10 | 512.40 | 513.30 | 22,489,546 |
| 15 Sep 15 |
508.79999 +8.00 |
511.50 | 497.05 | 503.40 | 20,601,322 |
| 14 Sep 15 |
500.79999 -3.50 |
509.00 | 497.35 | 506.10 | 20,718,172 |
| 11 Sep 15 |
504.29999 -0.90 |
507.50 | 501.80 | 506.90 | 17,256,980 |
| 10 Sep 15 |
505.20001 -13.70 |
522.14 | 502.40 | 513.80 | 27,435,750 |
| 09 Sep 15 |
518.90002 +14.70 |
522.90 | 516.00 | 517.10 | 27,383,610 |
| 08 Sep 15 |
504.20001 +10.20 |
512.30 | 496.10 | 497.00 | 26,118,676 |
| 07 Sep 15 |
494.00000 +0.50 |
499.75 | 492.50 | 497.95 | 14,603,991 |
| 04 Sep 15 |
493.50000 -13.20 |
504.20 | 492.40 | 502.50 | 22,848,572 |
| 03 Sep 15 |
506.70001 +7.90 |
508.60 | 502.10 | 504.00 | 21,378,856 |
| 02 Sep 15 |
498.79999 -0.20 |
508.00 | 490.25 | 501.00 | 28,615,222 |
| 01 Sep 15 |
499.00000 -19.70 |
517.20 | 495.05 | 515.90 | 37,525,456 |
| 28 Aug 15 |
518.70001 -1.00 |
520.30 | 512.20 | 518.80 | 40,168,644 |
| 27 Aug 15 |
519.70001 +23.50 |
521.78 | 507.30 | 509.30 | 36,544,464 |
| 26 Aug 15 |
496.20001 -10.90 |
506.70 | 495.15 | 504.00 | 37,037,904 |
| 25 Aug 15 |
507.10001 +19.35 |
511.50 | 493.95 | 495.00 | 46,314,988 |
| 24 Aug 15 |
487.75000 -33.45 |
514.60 | 482.55 | 508.30 | 61,159,188 |
| 21 Aug 15 |
521.20001 -14.00 |
535.40 | 521.20 | 529.00 | 30,153,472 |
| 20 Aug 15 |
535.20001 -5.40 |
541.10 | 534.30 | 537.00 | 26,126,548 |
| 19 Aug 15 |
540.59998 -15.40 |
551.33 | 539.97 | 551.00 | 28,985,982 |
| 18 Aug 15 |
556.00000 -1.60 |
558.20 | 553.10 | 555.30 | 17,348,660 |
| 17 Aug 15 |
557.59998 -0.40 |
561.20 | 553.00 | 560.50 | 14,262,270 |
| 14 Aug 15 |
558.00000 -3.00 |
563.70 | 555.79 | 562.10 | 16,052,010 |
| 13 Aug 15 |
561.00000 -2.60 |
568.40 | 560.10 | 564.00 | 19,969,348 |
| 12 Aug 15 |
563.59998 -13.80 |
574.00 | 560.00 | 574.00 | 35,165,768 |
| 11 Aug 15 |
577.40002 -6.70 |
581.80 | 575.47 | 581.40 | 23,151,998 |
| 10 Aug 15 |
584.09998 -3.60 |
594.40 | 576.30 | 589.60 | 52,453,512 |
| 07 Aug 15 |
587.70001 -2.70 |
594.00 | 586.73 | 590.80 | 11,089,210 |
| 06 Aug 15 |
590.40002 -4.20 |
593.40 | 588.30 | 589.80 | 15,395,683 |
| 05 Aug 15 |
594.59998 +12.40 |
595.60 | 585.40 | 585.50 | 24,578,924 |
| 04 Aug 15 |
582.20001 +0.90 |
584.50 | 577.20 | 581.80 | 18,256,560 |
| 03 Aug 15 |
581.29999 +1.60 |
589.80 | 578.70 | 589.30 | 21,832,984 |
| 31 Jul 15 |
579.70001 +2.60 |
581.47 | 575.00 | 576.40 | 21,003,036 |
| 30 Jul 15 |
577.09998 +0.60 |
581.70 | 575.20 | 576.70 | 22,112,792 |
| 29 Jul 15 |
576.50000 +3.10 |
578.10 | 572.80 | 574.70 | 19,327,340 |
| 28 Jul 15 |
573.40002 +9.30 |
575.51 | 570.40 | 571.00 | 21,201,132 |
| 27 Jul 15 |
564.09998 -5.30 |
568.76 | 561.70 | 566.90 | 21,558,600 |
| 24 Jul 15 |
569.40002 -9.80 |
579.30 | 568.50 | 576.70 | 18,846,492 |
| 23 Jul 15 |
579.20001 +1.80 |
583.50 | 577.96 | 581.30 | 19,283,684 |
| 22 Jul 15 |
577.40002 -9.00 |
583.20 | 573.10 | 582.00 | 20,569,002 |
| 21 Jul 15 |
586.40002 -0.30 |
588.60 | 585.20 | 588.20 | 13,813,069 |
| 20 Jul 15 |
586.70001 +6.50 |
588.42 | 584.00 | 585.00 | 14,706,243 |
| 17 Jul 15 |
580.20001 -1.40 |
584.48 | 579.70 | 581.50 | 15,008,432 |
| 16 Jul 15 |
581.59998 +8.30 |
583.00 | 574.10 | 575.30 | 20,650,986 |
| 15 Jul 15 |
573.29999 +0.60 |
575.90 | 568.30 | 570.80 | 15,407,818 |
| 14 Jul 15 |
572.70001 -2.50 |
574.70 | 569.60 | 570.40 | 17,898,236 |
| 13 Jul 15 |
575.20001 +9.50 |
575.80 | 567.00 | 572.40 | 23,451,252 |
| 10 Jul 15 |
565.70001 +1.70 |
569.80 | 563.70 | 569.10 | 25,366,616 |
| 09 Jul 15 |
564.00000 +4.80 |
569.90 | 559.20 | 564.80 | 30,111,306 |
| 08 Jul 15 |
559.20001 +0.60 |
567.50 | 544.30 | 554.00 | 42,457,640 |
| 07 Jul 15 |
558.59998 -9.50 |
571.60 | 558.60 | 569.80 | 23,666,760 |
| 06 Jul 15 |
568.09998 -4.80 |
570.60 | 562.90 | 564.00 | 20,652,972 |
| 03 Jul 15 |
572.90002 -5.10 |
577.90 | 569.90 | 577.20 | 13,644,387 |
| 02 Jul 15 |
578.00000 +7.10 |
580.73 | 572.30 | 574.80 | 21,346,710 |
| 01 Jul 15 |
570.90002 +0.80 |
574.70 | 566.90 | 574.30 | 36,086,204 |
| 30 Jun 15 |
570.09998 -7.00 |
577.50 | 570.10 | 576.00 | 31,038,244 |
| 29 Jun 15 |
577.09998 -12.80 |
584.33 | 573.50 | 575.60 | 29,392,608 |
| 26 Jun 15 |
589.90002 -4.40 |
592.90 | 586.00 | 590.40 | 20,769,620 |
| 25 Jun 15 |
594.29999 -7.90 |
602.40 | 594.10 | 600.00 | 33,773,392 |
| 24 Jun 15 |
602.20001 +1.30 |
603.20 | 599.20 | 599.80 | 22,444,440 |
| 23 Jun 15 |
600.90002 -1.10 |
604.10 | 599.00 | 602.00 | 20,413,128 |
| 22 Jun 15 |
602.00000 +11.20 |
602.00 | 592.50 | 594.80 | 30,325,202 |
| 19 Jun 15 |
590.79999 +3.20 |
593.40 | 585.40 | 586.10 | 59,674,760 |
| 18 Jun 15 |
587.59998 -3.20 |
590.03 | 582.00 | 587.00 | 25,515,616 |
| 17 Jun 15 |
590.79999 -4.10 |
596.00 | 589.60 | 593.80 | 22,069,498 |
| 16 Jun 15 |
594.90002 -5.10 |
600.70 | 591.96 | 597.90 | 30,153,952 |
| 15 Jun 15 |
600.00000 -7.70 |
606.50 | 599.00 | 605.70 | 18,013,024 |
| 12 Jun 15 |
607.70001 -3.60 |
610.80 | 605.80 | 608.40 | 18,068,508 |
| 11 Jun 15 |
611.29999 -2.10 |
614.90 | 608.30 | 612.80 | 22,685,516 |
| 10 Jun 15 |
613.40002 -0.30 |
617.21 | 608.00 | 610.00 | 31,591,326 |
| 09 Jun 15 |
613.70001 -5.80 |
633.22 | 610.80 | 621.10 | 0 |
| 08 Jun 15 |
619.50000 +0.60 |
623.70 | 618.30 | 620.00 | 0 |
| 05 Jun 15 |
618.90002 +0.10 |
620.70 | 611.10 | 617.00 | 21,688,348 |
| 04 Jun 15 |
618.79999 -6.50 |
625.16 | 617.00 | 621.40 | 21,624,048 |
| 03 Jun 15 |
625.29999 +0.90 |
630.20 | 618.10 | 621.90 | 26,327,836 |
| 02 Jun 15 |
624.40002 +0.20 |
627.30 | 618.90 | 625.10 | 26,535,460 |
| 01 Jun 15 |
624.20001 +1.50 |
633.10 | 619.00 | 624.90 | 26,542,092 |
| 29 May 15 |
622.70001 -0.90 |
630.62 | 620.40 | 622.50 | 27,951,662 |
| 28 May 15 |
623.59998 -1.70 |
626.80 | 616.30 | 618.70 | 19,512,820 |
| 27 May 15 |
625.29999 +8.30 |
629.30 | 618.90 | 619.40 | 20,194,288 |
| 26 May 15 |
617.00000 -3.60 |
627.30 | 616.20 | 624.40 | 25,014,352 |
| 22 May 15 |
620.59998 +6.10 |
623.60 | 616.40 | 616.80 | 32,932,032 |
| 21 May 15 |
614.50000 -8.40 |
617.30 | 612.97 | 616.40 | 16,759,583 |
| 20 May 15 |
622.90002 +6.20 |
625.03 | 616.80 | 618.60 | 19,837,436 |
| 19 May 15 |
616.70001 -1.90 |
619.10 | 611.10 | 615.60 | 27,874,984 |
| 18 May 15 |
618.59998 +1.70 |
622.00 | 614.00 | 615.10 | 15,831,497 |
| 15 May 15 |
616.90002 -0.70 |
622.96 | 615.20 | 621.00 | 23,527,192 |
| 14 May 15 |
617.59998 +3.60 |
618.20 | 607.00 | 610.10 | 20,144,348 |
| 13 May 15 |
614.00000 -6.00 |
618.30 | 610.40 | 615.80 | 27,390,872 |
| 12 May 15 |
620.00000 -12.30 |
627.00 | 614.40 | 626.30 | 29,107,132 |
| 11 May 15 |
632.29999 -8.80 |
639.20 | 630.90 | 636.20 | 22,491,432 |
| 08 May 15 |
641.09998 +10.20 |
641.16 | 631.81 | 640.00 | 29,271,094 |
| 07 May 15 |
630.90002 -1.50 |
635.60 | 624.00 | 635.10 | 25,020,088 |
| 06 May 15 |
632.40002 +6.50 |
638.99 | 626.25 | 630.80 | 25,105,796 |
| 05 May 15 |
625.90002 -20.40 |
655.30 | 625.80 | 639.00 | 41,636,184 |
| 01 May 15 |
646.29999 -1.80 |
649.20 | 637.43 | 647.30 | 17,522,976 |
| 30 Apr 15 |
648.09998 +2.30 |
674.57 | 640.60 | 644.70 | 34,778,856 |
| 29 Apr 15 |
645.79999 -1.60 |
654.80 | 645.80 | 647.20 | 27,146,018 |
| 28 Apr 15 |
647.40002 -1.90 |
650.10 | 640.10 | 647.90 | 30,125,652 |
| 27 Apr 15 |
649.29999 +19.60 |
658.90 | 645.42 | 658.20 | 57,245,416 |
| 24 Apr 15 |
629.70001 +17.50 |
635.50 | 610.10 | 610.80 | 48,685,000 |
| 23 Apr 15 |
612.20001 +4.70 |
613.52 | 604.10 | 608.00 | 18,243,658 |
| 22 Apr 15 |
607.50000 -5.70 |
612.80 | 603.10 | 612.70 | 21,058,208 |
| 21 Apr 15 |
613.20001 -0.10 |
615.70 | 610.90 | 614.30 | 23,271,848 |
| 20 Apr 15 |
613.29999 +13.30 |
614.40 | 603.62 | 605.10 | 29,761,844 |
| 17 Apr 15 |
600.00000 -6.80 |
610.90 | 597.30 | 605.10 | 29,382,004 |
| 16 Apr 15 |
606.79999 -10.90 |
617.60 | 605.00 | 617.60 | 28,374,242 |
| 15 Apr 15 |
617.70001 +1.40 |
621.00 | 614.59 | 618.40 | 23,727,206 |
| 14 Apr 15 |
616.29999 -1.70 |
622.20 | 614.96 | 619.20 | 31,740,348 |
| 13 Apr 15 |
618.00000 +5.90 |
623.60 | 611.81 | 617.20 | 30,720,000 |
| 10 Apr 15 |
612.09998 +8.10 |
612.16 | 604.10 | 605.80 | 72,628,968 |
| 09 Apr 15 |
604.00000 +17.00 |
605.10 | 593.00 | 593.60 | 49,218,844 |
| 08 Apr 15 |
587.00000 +0.10 |
591.77 | 585.68 | 589.00 | 30,949,900 |
| 07 Apr 15 |
586.90002 +4.60 |
587.70 | 582.70 | 587.70 | 25,233,952 |
| 02 Apr 15 |
582.29999 +3.70 |
583.90 | 578.30 | 581.50 | 21,648,644 |
| 01 Apr 15 |
578.59998 +4.60 |
581.20 | 573.14 | 574.70 | 23,633,940 |
| 31 Mar 15 |
574.00000 -9.30 |
583.60 | 550.67 | 583.60 | 32,035,736 |
| 30 Mar 15 |
583.29999 +4.80 |
585.50 | 580.10 | 584.50 | 17,211,596 |
| 27 Mar 15 |
578.50000 -3.20 |
585.50 | 559.01 | 585.00 | 63,379,256 |
| 26 Mar 15 |
581.70001 -1.80 |
585.20 | 578.16 | 581.10 | 24,658,084 |
| 25 Mar 15 |
583.50000 +5.20 |
597.00 | 580.98 | 584.70 | 24,203,264 |
| 24 Mar 15 |
578.29999 -0.40 |
586.48 | 575.30 | 578.90 | 27,195,024 |
| 23 Mar 15 |
578.70001 -6.00 |
585.40 | 577.10 | 584.10 | 30,128,788 |
| 20 Mar 15 |
584.70001 +7.60 |
586.00 | 576.90 | 577.90 | 42,496,432 |
| 19 Mar 15 |
577.09998 -2.20 |
579.60 | 574.00 | 576.90 | 25,963,048 |
| 18 Mar 15 |
579.29999 +9.10 |
580.80 | 569.80 | 572.30 | 34,306,876 |
| 17 Mar 15 |
570.20001 +8.20 |
571.60 | 561.40 | 563.00 | 24,430,888 |
| 16 Mar 15 |
562.00000 +0.70 |
566.80 | 558.90 | 563.90 | 22,272,724 |
| 13 Mar 15 |
561.29999 +1.00 |
564.01 | 555.40 | 563.40 | 41,824,396 |
| 12 Mar 15 |
560.29999 -1.50 |
569.42 | 557.53 | 563.00 | 36,275,980 |
| 11 Mar 15 |
561.79999 +1.90 |
565.40 | 556.80 | 561.90 | 31,849,288 |
| 10 Mar 15 |
559.90002 -6.60 |
573.60 | 559.90 | 571.40 | 42,772,000 |
| 09 Mar 15 |
566.50000 -1.50 |
571.10 | 566.50 | 568.30 | 23,705,850 |
| 06 Mar 15 |
568.00000 -2.60 |
572.83 | 567.80 | 571.00 | 26,920,402 |
| 05 Mar 15 |
570.59998 -15.50 |
576.60 | 570.12 | 575.80 | 24,283,356 |
| 04 Mar 15 |
586.09998 +5.20 |
587.10 | 581.90 | 584.60 | 19,951,150 |
| 03 Mar 15 |
580.90002 -2.00 |
587.20 | 580.90 | 583.80 | 28,561,844 |
| 02 Mar 15 |
582.90002 +5.60 |
583.30 | 578.00 | 579.80 | 25,524,822 |
| 27 Feb 15 |
577.29999 -4.30 |
585.08 | 577.30 | 582.00 | 45,003,232 |
| 26 Feb 15 |
581.59998 +4.20 |
582.10 | 568.17 | 578.50 | 21,425,644 |
| 25 Feb 15 |
577.40002 -4.20 |
583.28 | 574.90 | 581.00 | 29,314,544 |
| 24 Feb 15 |
581.59998 +4.40 |
583.80 | 574.80 | 578.30 | 54,290,952 |
| 23 Feb 15 |
577.20001 -28.00 |
610.00 | 566.00 | 610.00 | 65,270,036 |
| 20 Feb 15 |
605.20001 +3.30 |
606.69 | 599.80 | 603.60 | 24,187,140 |
| 19 Feb 15 |
601.90002 -3.60 |
606.60 | 599.93 | 603.20 | 19,017,408 |
| 18 Feb 15 |
605.50000 +2.70 |
608.70 | 603.40 | 606.70 | 22,811,434 |
| 17 Feb 15 |
602.79999 +1.70 |
606.70 | 599.30 | 603.00 | 22,143,624 |
| 16 Feb 15 |
601.09998 +2.90 |
605.10 | 596.20 | 596.20 | 11,851,066 |
| 13 Feb 15 |
598.20001 +1.80 |
603.20 | 596.90 | 599.00 | 20,748,084 |
| 12 Feb 15 |
596.40002 +4.30 |
601.20 | 595.60 | 597.60 | 23,828,552 |
| 11 Feb 15 |
592.09998 -5.70 |
596.90 | 590.10 | 592.20 | 20,095,304 |
| 10 Feb 15 |
597.79999 -12.80 |
608.50 | 596.40 | 608.50 | 33,144,060 |
| 09 Feb 15 |
610.59998 -10.20 |
616.50 | 605.67 | 616.50 | 27,386,934 |
| 06 Feb 15 |
620.79999 +7.40 |
625.40 | 611.19 | 613.10 | 18,587,508 |
| 05 Feb 15 |
613.40002 -2.20 |
615.30 | 608.80 | 613.70 | 14,310,382 |
| 04 Feb 15 |
615.59998 -1.90 |
620.50 | 611.70 | 617.00 | 19,903,008 |
| 03 Feb 15 |
617.50000 +5.10 |
620.90 | 611.80 | 613.40 | 20,982,554 |
| 02 Feb 15 |
612.40002 +2.80 |
621.37 | 604.40 | 612.50 | 23,815,216 |
| 30 Jan 15 |
609.59998 -8.50 |
619.90 | 609.21 | 619.90 | 26,651,240 |
| 29 Jan 15 |
618.09998 -0.10 |
619.30 | 597.10 | 614.00 | 20,258,984 |
| 28 Jan 15 |
618.20001 +0.20 |
623.10 | 613.40 | 621.10 | 20,217,970 |
| 27 Jan 15 |
618.00000 -9.10 |
625.97 | 613.00 | 624.90 | 66,313,696 |
| 26 Jan 15 |
627.09998 +2.30 |
628.70 | 621.30 | 622.40 | 15,445,904 |
| 23 Jan 15 |
624.79999 +4.50 |
630.00 | 622.10 | 628.00 | 24,472,298 |
| 22 Jan 15 |
620.29999 +14.70 |
622.00 | 609.18 | 610.70 | 44,136,232 |
| 21 Jan 15 |
605.59998 +9.90 |
605.70 | 595.77 | 599.20 | 25,477,704 |
| 20 Jan 15 |
595.70001 -0.60 |
600.34 | 577.22 | 599.20 | 22,954,268 |
| 19 Jan 15 |
596.29999 +2.30 |
599.34 | 593.00 | 594.60 | 12,892,354 |
| 16 Jan 15 |
594.00000 -2.90 |
595.69 | 573.54 | 595.20 | 33,785,164 |
| 15 Jan 15 |
596.90002 +6.80 |
597.10 | 579.05 | 595.50 | 39,461,444 |
| 14 Jan 15 |
590.09998 -14.10 |
603.70 | 586.80 | 602.10 | 37,012,088 |
| 13 Jan 15 |
604.20001 +1.50 |
608.13 | 602.30 | 604.70 | 17,723,238 |
| 12 Jan 15 |
602.70001 +0.70 |
607.40 | 597.56 | 604.90 | 15,509,354 |
| 09 Jan 15 |
602.00000 -4.20 |
607.00 | 598.00 | 606.50 | 28,839,408 |
| 08 Jan 15 |
606.20001 +5.20 |
609.00 | 603.40 | 607.00 | 21,764,894 |
| 07 Jan 15 |
601.00000 +7.30 |
605.10 | 583.63 | 601.40 | 28,395,510 |
| 06 Jan 15 |
593.70001 -10.20 |
607.00 | 592.29 | 604.60 | 28,189,734 |
| 05 Jan 15 |
603.90002 -8.10 |
615.00 | 600.92 | 613.70 | 32,086,468 |
| 02 Jan 15 |
612.00000 +3.40 |
615.21 | 607.30 | 614.70 | 12,528,438 |
| 31 Dec 14 |
608.59998 -0.60 |
613.50 | 605.40 | 612.40 | 4,284,794 |
| 30 Dec 14 |
609.20001 -10.70 |
615.90 | 606.70 | 615.20 | 10,945,457 |
| 29 Dec 14 |
619.90002 +5.70 |
621.30 | 613.60 | 619.90 | 9,387,289 |
| 24 Dec 14 |
614.20001 +1.60 |
616.70 | 610.70 | 614.10 | 3,991,941 |
| 23 Dec 14 |
612.59998 +0.60 |
615.15 | 610.40 | 613.00 | 10,230,693 |
| 22 Dec 14 |
612.00000 +4.50 |
616.31 | 609.08 | 609.20 | 9,251,990 |
| 19 Dec 14 |
607.50000 +10.70 |
610.20 | 601.60 | 602.20 | 44,733,496 |
| 18 Dec 14 |
596.79999 +3.90 |
600.58 | 590.50 | 597.90 | 75,103,392 |
| 17 Dec 14 |
592.90002 -10.60 |
599.50 | 589.80 | 595.80 | 18,921,380 |
| 16 Dec 14 |
603.50000 +11.30 |
604.40 | 586.50 | 600.40 | 31,103,520 |
| 15 Dec 14 |
592.20001 -11.20 |
606.50 | 591.90 | 605.80 | 35,705,512 |
| 12 Dec 14 |
603.40002 -11.90 |
618.60 | 603.30 | 615.80 | 27,898,392 |
| 11 Dec 14 |
615.29999 -5.60 |
624.00 | 615.30 | 620.30 | 20,806,502 |
| 10 Dec 14 |
620.90002 -1.80 |
629.00 | 620.50 | 626.30 | 16,271,262 |
| 09 Dec 14 |
622.70001 -16.60 |
633.50 | 622.70 | 633.00 | 26,193,012 |
| 08 Dec 14 |
639.29999 -3.80 |
642.50 | 634.00 | 641.20 | 12,590,623 |
| 05 Dec 14 |
643.09998 +15.10 |
646.60 | 633.40 | 634.00 | 28,979,484 |
| 04 Dec 14 |
628.00000 -5.00 |
636.00 | 625.77 | 635.30 | 14,372,108 |
| 03 Dec 14 |
633.00000 -2.70 |
636.70 | 630.20 | 632.40 | 18,238,298 |
| 02 Dec 14 |
635.70001 +10.70 |
638.00 | 627.70 | 629.00 | 19,909,122 |
| 01 Dec 14 |
625.00000 -12.00 |
633.55 | 623.60 | 632.30 | 19,475,884 |
| 28 Nov 14 |
637.00000 +5.20 |
638.60 | 630.10 | 631.60 | 20,830,272 |
| 27 Nov 14 |
631.79999 -2.20 |
633.70 | 626.20 | 630.60 | 13,880,713 |
| 26 Nov 14 |
634.00000 -2.50 |
640.40 | 633.32 | 639.10 | 19,678,280 |
| 25 Nov 14 |
636.50000 +7.90 |
638.00 | 631.90 | 631.90 | 52,951,756 |
| 24 Nov 14 |
628.59998 -2.90 |
636.70 | 626.80 | 634.40 | 18,544,076 |
| 21 Nov 14 |
631.50000 +6.20 |
635.20 | 624.60 | 627.10 | 25,152,148 |
| 20 Nov 14 |
625.29999 -8.20 |
633.90 | 622.70 | 633.50 | 25,031,174 |
| 19 Nov 14 |
633.50000 -6.50 |
638.50 | 632.50 | 638.10 | 22,181,156 |
| 18 Nov 14 |
640.00000 +0.00 |
641.50 | 635.10 | 637.30 | 15,812,785 |
| 17 Nov 14 |
640.00000 -2.70 |
641.09 | 633.30 | 637.40 | 16,367,609 |
| 14 Nov 14 |
642.70001 +4.80 |
643.00 | 632.90 | 638.00 | 24,473,834 |
| 13 Nov 14 |
637.90002 +2.30 |
639.40 | 635.10 | 638.20 | 14,950,110 |
| 12 Nov 14 |
635.59998 -1.90 |
638.33 | 630.20 | 635.20 | 16,506,432 |
| 11 Nov 14 |
637.50000 +1.80 |
641.90 | 633.40 | 636.30 | 12,636,826 |
| 10 Nov 14 |
635.70001 +5.70 |
638.20 | 631.00 | 634.80 | 16,268,141 |
| 07 Nov 14 |
630.00000 -5.70 |
637.60 | 628.90 | 636.80 | 20,535,268 |
| 06 Nov 14 |
635.70001 +2.30 |
640.54 | 628.70 | 629.30 | 17,682,556 |
| 05 Nov 14 |
633.40002 +9.10 |
633.70 | 623.50 | 628.00 | 20,334,948 |
| 04 Nov 14 |
624.29999 -3.60 |
632.46 | 622.63 | 629.70 | 29,803,302 |
| 03 Nov 14 |
627.90002 -11.60 |
645.00 | 620.30 | 637.10 | 35,751,796 |
| 31 Oct 14 |
639.50000 +10.40 |
641.79 | 632.30 | 635.00 | 23,238,718 |
| 30 Oct 14 |
629.09998 +1.10 |
634.50 | 621.90 | 633.20 | 27,810,224 |
| 29 Oct 14 |
628.00000 +2.40 |
634.56 | 624.90 | 629.10 | 15,756,754 |
| 28 Oct 14 |
625.59998 +3.60 |
629.00 | 623.20 | 628.60 | 18,564,986 |
| 27 Oct 14 |
622.00000 -7.80 |
630.41 | 618.00 | 627.80 | 38,415,672 |
| 24 Oct 14 |
629.79999 -2.30 |
631.80 | 622.17 | 628.50 | 19,889,340 |
| 23 Oct 14 |
632.09998 +1.00 |
633.50 | 622.40 | 626.00 | 25,784,700 |
| 22 Oct 14 |
631.09998 +5.90 |
631.80 | 625.30 | 626.90 | 24,916,816 |
| 21 Oct 14 |
625.20001 +7.90 |
625.36 | 616.90 | 617.20 | 32,422,878 |
| 20 Oct 14 |
617.29999 -6.50 |
623.00 | 615.50 | 623.00 | 28,676,152 |
| 17 Oct 14 |
623.79999 +6.70 |
626.30 | 617.10 | 622.80 | 44,789,800 |
| 16 Oct 14 |
617.09998 +0.10 |
628.60 | 608.80 | 626.90 | 55,117,360 |
| 15 Oct 14 |
617.00000 -17.60 |
637.80 | 616.40 | 636.90 | 36,543,796 |
| 14 Oct 14 |
634.59998 +1.80 |
636.40 | 626.60 | 630.10 | 27,766,230 |
| 13 Oct 14 |
632.79999 +12.50 |
634.04 | 620.90 | 620.90 | 40,628,300 |
| 10 Oct 14 |
620.29999 -5.50 |
638.27 | 620.30 | 626.10 | 39,531,900 |
| 09 Oct 14 |
625.79999 -8.60 |
638.96 | 622.10 | 636.90 | 32,806,956 |
| 08 Oct 14 |
634.40002 +3.60 |
636.90 | 630.50 | 631.80 | 27,394,458 |
| 07 Oct 14 |
630.79999 -3.20 |
635.80 | 628.90 | 633.70 | 31,622,428 |
| 06 Oct 14 |
634.00000 +1.80 |
641.50 | 633.30 | 640.50 | 33,193,728 |
| 03 Oct 14 |
632.20001 +18.30 |
633.40 | 614.73 | 628.00 | 41,977,528 |
| 02 Oct 14 |
613.90002 -6.60 |
623.96 | 613.50 | 621.60 | 31,208,316 |
| 01 Oct 14 |
620.50000 -5.60 |
627.18 | 617.50 | 624.10 | 37,391,068 |
| 30 Sep 14 |
626.09998 -8.90 |
632.90 | 623.00 | 632.40 | 29,277,856 |
| 29 Sep 14 |
635.00000 -15.20 |
645.74 | 632.40 | 644.90 | 26,013,690 |
| 26 Sep 14 |
650.20001 +3.70 |
655.50 | 647.90 | 649.10 | 17,837,804 |
| 25 Sep 14 |
646.50000 -6.50 |
654.10 | 642.70 | 652.00 | 49,561,212 |
| 24 Sep 14 |
653.00000 +1.30 |
653.00 | 647.50 | 650.10 | 22,010,376 |
| 23 Sep 14 |
651.70001 -6.00 |
657.50 | 648.20 | 656.40 | 23,404,822 |
| 22 Sep 14 |
657.70001 -5.90 |
662.20 | 656.90 | 659.70 | 21,460,180 |
| 19 Sep 14 |
663.59998 +1.70 |
664.20 | 658.70 | 662.60 | 58,192,056 |
| 18 Sep 14 |
661.90002 +5.30 |
662.70 | 651.30 | 655.80 | 29,674,046 |
| 17 Sep 14 |
656.59998 -2.60 |
660.10 | 653.00 | 660.10 | 18,231,684 |
| 16 Sep 14 |
659.20001 +1.00 |
660.33 | 654.30 | 657.60 | 19,291,982 |
| 15 Sep 14 |
658.20001 +0.80 |
660.20 | 654.35 | 655.90 | 14,506,272 |
| 12 Sep 14 |
657.40002 +3.00 |
659.20 | 654.00 | 654.40 | 14,805,287 |
| 11 Sep 14 |
654.40002 -6.60 |
661.29 | 650.40 | 660.20 | 19,627,668 |
| 10 Sep 14 |
661.00000 +0.50 |
664.00 | 656.85 | 659.20 | 15,493,220 |
| 09 Sep 14 |
660.50000 -1.60 |
663.44 | 658.20 | 658.90 | 12,690,970 |
| 08 Sep 14 |
662.09998 +1.70 |
662.10 | 655.10 | 659.70 | 15,845,613 |
| 05 Sep 14 |
660.40002 +0.20 |
664.80 | 646.01 | 662.20 | 17,623,918 |
| 04 Sep 14 |
660.20001 +2.30 |
661.30 | 653.10 | 655.30 | 23,649,944 |
| 03 Sep 14 |
657.90002 +10.80 |
659.40 | 653.15 | 653.20 | 25,649,356 |
| 02 Sep 14 |
647.09998 -0.40 |
650.90 | 645.40 | 649.20 | 17,726,004 |
| 01 Sep 14 |
647.50000 -4.50 |
651.50 | 642.90 | 650.50 | 16,795,748 |
| 29 Aug 14 |
652.00000 +5.00 |
654.00 | 648.60 | 649.80 | 38,890,536 |
| 28 Aug 14 |
647.00000 -2.30 |
648.98 | 644.50 | 646.70 | 16,170,165 |
| 27 Aug 14 |
649.29999 +0.60 |
652.10 | 645.14 | 647.30 | 19,258,428 |
| 26 Aug 14 |
648.70001 +4.50 |
656.50 | 645.90 | 650.10 | 19,950,428 |
| 22 Aug 14 |
644.20001 +3.30 |
648.70 | 642.70 | 644.20 | 38,321,380 |
| 21 Aug 14 |
640.90002 +0.10 |
644.08 | 640.30 | 643.00 | 14,023,415 |
| 20 Aug 14 |
640.79999 -7.60 |
644.77 | 638.50 | 643.60 | 20,028,176 |
| 19 Aug 14 |
648.40002 +2.40 |
649.80 | 644.40 | 645.20 | 13,489,839 |
| 18 Aug 14 |
646.00000 +2.50 |
646.20 | 641.30 | 642.80 | 20,307,144 |
| 15 Aug 14 |
643.50000 -7.90 |
651.10 | 643.00 | 649.90 | 26,955,090 |
| 14 Aug 14 |
651.40002 +13.10 |
652.90 | 638.70 | 638.80 | 33,626,012 |
| 13 Aug 14 |
638.29999 +8.20 |
640.30 | 630.10 | 631.60 | 21,566,848 |
| 12 Aug 14 |
630.09998 +4.20 |
633.20 | 623.50 | 625.70 | 18,756,470 |
| 11 Aug 14 |
625.90002 -1.60 |
632.10 | 624.50 | 631.50 | 20,705,568 |
| 08 Aug 14 |
627.50000 -1.20 |
634.20 | 622.83 | 628.70 | 21,942,052 |
| 07 Aug 14 |
628.70001 -3.40 |
635.10 | 626.30 | 630.50 | 18,268,364 |
| 06 Aug 14 |
632.09998 -1.90 |
638.40 | 628.99 | 633.80 | 46,201,688 |
| 05 Aug 14 |
634.00000 -1.00 |
641.99 | 632.40 | 634.90 | 17,231,622 |
| 04 Aug 14 |
635.00000 +5.70 |
649.40 | 616.10 | 631.30 | 32,853,028 |
| 01 Aug 14 |
629.29999 -7.10 |
635.50 | 626.07 | 634.70 | 25,110,590 |
| 31 Jul 14 |
636.40002 -5.10 |
640.00 | 634.60 | 638.70 | 30,165,636 |
| 30 Jul 14 |
641.50000 +4.00 |
643.50 | 632.09 | 638.70 | 22,210,506 |
| 29 Jul 14 |
637.50000 +6.60 |
640.65 | 630.90 | 632.00 | 25,484,474 |
| 28 Jul 14 |
630.90002 +9.20 |
632.90 | 618.47 | 625.10 | 30,017,180 |
| 25 Jul 14 |
621.70001 +0.70 |
625.80 | 614.64 | 619.00 | 22,896,686 |
| 24 Jul 14 |
621.00000 +13.70 |
622.60 | 606.90 | 609.60 | 27,304,708 |
| 23 Jul 14 |
607.29999 +2.40 |
610.95 | 603.30 | 603.60 | 11,720,783 |
| 22 Jul 14 |
604.90002 +7.80 |
607.53 | 602.00 | 602.00 | 14,273,286 |
| 21 Jul 14 |
597.09998 -2.10 |
600.20 | 594.80 | 597.70 | 9,981,219 |
| 18 Jul 14 |
599.20001 +0.00 |
600.60 | 592.80 | 597.10 | 19,524,326 |
| 17 Jul 14 |
599.20001 -5.90 |
603.90 | 596.50 | 601.70 | 15,811,000 |
| 16 Jul 14 |
605.09998 +8.50 |
606.51 | 599.20 | 599.60 | 20,339,670 |
| 15 Jul 14 |
596.59998 -2.80 |
601.70 | 594.70 | 597.80 | 20,216,582 |
| 14 Jul 14 |
599.40002 +7.10 |
602.58 | 592.70 | 593.20 | 16,969,904 |
| 11 Jul 14 |
592.29999 +3.30 |
595.40 | 588.10 | 589.90 | 17,213,500 |
| 10 Jul 14 |
589.00000 -7.50 |
595.70 | 585.00 | 595.40 | 21,115,108 |
| 09 Jul 14 |
596.50000 +2.00 |
597.50 | 593.30 | 596.40 | 15,276,514 |
| 08 Jul 14 |
594.50000 -8.80 |
604.30 | 594.50 | 602.70 | 18,407,372 |
| 07 Jul 14 |
603.29999 -4.00 |
607.10 | 602.00 | 606.00 | 12,103,740 |
| 04 Jul 14 |
607.29999 +0.20 |
608.80 | 604.50 | 605.80 | 10,403,962 |
| 03 Jul 14 |
607.09998 +5.80 |
607.80 | 601.60 | 602.20 | 15,257,607 |
| 02 Jul 14 |
601.29999 +3.10 |
604.60 | 598.00 | 599.80 | 16,249,341 |
| 01 Jul 14 |
598.20001 +5.30 |
599.50 | 593.40 | 594.00 | 17,895,648 |
| 30 Jun 14 |
592.90002 -4.10 |
604.38 | 591.90 | 595.20 | 22,495,650 |
| 27 Jun 14 |
597.00000 +2.40 |
599.80 | 593.50 | 596.80 | 15,510,509 |
| 26 Jun 14 |
594.59998 -7.00 |
605.30 | 592.30 | 604.40 | 29,335,374 |
| 25 Jun 14 |
601.59998 -3.80 |
606.40 | 599.00 | 606.30 | 23,366,326 |
| 24 Jun 14 |
605.40002 -1.00 |
607.95 | 604.43 | 606.30 | 53,003,308 |
| 23 Jun 14 |
606.40002 -3.00 |
609.93 | 603.90 | 607.30 | 14,722,982 |
| 20 Jun 14 |
609.40002 -0.90 |
613.30 | 607.40 | 610.70 | 42,795,928 |
| 19 Jun 14 |
610.29999 +0.20 |
615.90 | 610.30 | 612.80 | 17,216,996 |
| 18 Jun 14 |
610.09998 -2.00 |
617.00 | 609.80 | 614.50 | 18,509,460 |
| 17 Jun 14 |
612.09998 +0.10 |
615.00 | 610.03 | 612.50 | 13,950,302 |
| 16 Jun 14 |
612.00000 -4.40 |
616.50 | 611.70 | 616.20 | 25,907,792 |
| 13 Jun 14 |
616.40002 -4.60 |
621.20 | 612.00 | 621.00 | 19,982,284 |
| 12 Jun 14 |
621.00000 +0.10 |
623.70 | 620.30 | 622.50 | 19,149,282 |
| 11 Jun 14 |
620.90002 -4.00 |
624.20 | 618.90 | 623.00 | 18,689,896 |
| 10 Jun 14 |
624.90002 -3.40 |
629.80 | 622.30 | 628.90 | 17,650,608 |
| 09 Jun 14 |
628.29999 +4.30 |
628.30 | 624.30 | 624.30 | 10,010,000 |
| 06 Jun 14 |
624.00000 +3.10 |
626.20 | 619.60 | 621.20 | 17,430,026 |
| 05 Jun 14 |
620.90002 -2.10 |
625.97 | 618.20 | 623.50 | 20,794,656 |
| 04 Jun 14 |
623.00000 -1.00 |
628.90 | 620.90 | 626.60 | 16,539,104 |
| 03 Jun 14 |
624.00000 -2.80 |
627.80 | 621.30 | 626.50 | 17,601,832 |
| 02 Jun 14 |
626.79999 -2.40 |
631.97 | 626.00 | 630.60 | 12,389,252 |
| 30 May 14 |
629.20001 +1.30 |
631.50 | 626.30 | 628.30 | 21,490,538 |
| 29 May 14 |
627.90002 -1.30 |
632.70 | 626.00 | 631.30 | 15,158,145 |
| 28 May 14 |
629.20001 +8.00 |
631.36 | 619.50 | 626.10 | 20,918,812 |
| 27 May 14 |
621.20001 +6.40 |
623.93 | 619.50 | 620.90 | 21,327,304 |
| 23 May 14 |
614.79999 -1.30 |
619.70 | 614.10 | 615.60 | 14,597,164 |
| 22 May 14 |
616.09998 -2.40 |
619.70 | 613.80 | 619.70 | 20,326,976 |
| 21 May 14 |
618.50000 -8.60 |
621.04 | 614.90 | 618.80 | 20,975,254 |
| 20 May 14 |
627.09998 -5.80 |
635.33 | 623.50 | 632.10 | 22,928,700 |
| 19 May 14 |
632.90002 +0.40 |
634.64 | 628.10 | 629.10 | 29,986,614 |
| 16 May 14 |
632.50000 +7.50 |
634.42 | 622.70 | 623.70 | 44,903,896 |
| 15 May 14 |
625.00000 +7.50 |
629.00 | 610.54 | 618.10 | 39,423,264 |
| 14 May 14 |
617.50000 +6.50 |
618.70 | 606.00 | 611.00 | 26,737,968 |
| 13 May 14 |
611.00000 +4.70 |
611.10 | 605.60 | 606.00 | 26,112,130 |
| 12 May 14 |
606.29999 +10.30 |
608.10 | 601.90 | 603.00 | 37,990,260 |
| 09 May 14 |
596.00000 +2.20 |
596.88 | 590.40 | 593.60 | 20,659,316 |
| 08 May 14 |
593.79999 -2.70 |
597.80 | 587.40 | 596.40 | 34,456,324 |
| 07 May 14 |
596.50000 -7.60 |
607.68 | 590.00 | 592.10 | 29,204,984 |
| 06 May 14 |
604.09998 -1.60 |
610.13 | 589.88 | 603.50 | 25,934,752 |
| 02 May 14 |
605.70001 -1.70 |
609.00 | 601.80 | 605.90 | 21,395,568 |
| 01 May 14 |
607.40002 +3.30 |
609.60 | 603.76 | 605.10 | 15,540,291 |
| 30 Apr 14 |
604.09998 -7.00 |
607.36 | 589.88 | 605.30 | 23,970,544 |
| 29 Apr 14 |
611.09998 +10.20 |
611.51 | 604.50 | 604.70 | 22,833,166 |
| 28 Apr 14 |
600.90002 -1.60 |
606.29 | 600.84 | 604.10 | 20,937,686 |
| 25 Apr 14 |
602.50000 -10.50 |
608.17 | 599.00 | 607.30 | 28,087,660 |
| 24 Apr 14 |
613.00000 +0.80 |
618.61 | 611.60 | 613.50 | 18,668,792 |
| 23 Apr 14 |
612.20001 -2.70 |
614.60 | 607.50 | 614.10 | 32,468,112 |
| 22 Apr 14 |
614.90002 -2.50 |
620.40 | 614.80 | 618.20 | 42,669,672 |
| 17 Apr 14 |
617.40002 +1.10 |
619.30 | 610.80 | 616.00 | 18,341,916 |
| 16 Apr 14 |
616.29999 -1.60 |
620.70 | 614.10 | 620.10 | 21,605,536 |
| 15 Apr 14 |
617.90002 -3.50 |
622.82 | 593.09 | 618.90 | 46,751,480 |
| 14 Apr 14 |
621.40002 +3.80 |
623.08 | 592.99 | 617.20 | 31,136,662 |
| 11 Apr 14 |
617.59998 -1.10 |
623.40 | 614.90 | 619.90 | 49,664,492 |
| 10 Apr 14 |
618.70001 +6.00 |
622.47 | 616.60 | 616.70 | 27,307,144 |
| 09 Apr 14 |
612.70001 +7.70 |
615.00 | 608.82 | 609.90 | 30,629,492 |
| 08 Apr 14 |
605.00000 -1.20 |
610.20 | 602.40 | 606.50 | 46,418,772 |
| 07 Apr 14 |
606.20001 -6.30 |
613.15 | 604.20 | 610.00 | 19,290,050 |
| 04 Apr 14 |
612.50000 +2.00 |
628.40 | 611.30 | 613.10 | 22,530,196 |
| 03 Apr 14 |
610.50000 -0.70 |
614.90 | 604.75 | 610.70 | 20,150,264 |
| 02 Apr 14 |
611.20001 -1.80 |
613.90 | 609.60 | 612.40 | 23,373,332 |
| 01 Apr 14 |
613.00000 +5.50 |
615.70 | 606.70 | 609.00 | 26,035,400 |
| 31 Mar 14 |
607.50000 -3.50 |
611.20 | 604.70 | 611.20 | 43,801,516 |
| 28 Mar 14 |
611.00000 +2.70 |
613.52 | 606.60 | 610.50 | 17,965,700 |
| 27 Mar 14 |
608.29999 -2.90 |
609.30 | 605.30 | 609.00 | 20,951,368 |
| 26 Mar 14 |
611.20001 -0.50 |
615.60 | 608.70 | 610.80 | 22,973,664 |
| 25 Mar 14 |
611.70001 +5.50 |
613.80 | 607.80 | 607.80 | 20,266,558 |
| 24 Mar 14 |
606.20001 +0.50 |
610.50 | 605.50 | 605.50 | 26,897,064 |
| 21 Mar 14 |
605.70001 +11.50 |
614.30 | 596.20 | 596.80 | 54,192,544 |
| 20 Mar 14 |
594.20001 +2.40 |
597.58 | 589.88 | 591.00 | 33,908,976 |
| 19 Mar 14 |
591.79999 -6.10 |
598.64 | 591.40 | 593.90 | 40,055,424 |
| 18 Mar 14 |
597.90002 +0.90 |
608.10 | 594.20 | 597.40 | 29,733,148 |
| 17 Mar 14 |
597.00000 -1.10 |
600.80 | 595.30 | 598.60 | 30,638,452 |
| 14 Mar 14 |
598.09998 +0.90 |
603.80 | 597.10 | 600.90 | 30,528,796 |
| 13 Mar 14 |
597.20001 -2.00 |
606.59 | 597.14 | 602.00 | 30,581,276 |
| 12 Mar 14 |
599.20001 -17.40 |
610.00 | 598.85 | 608.60 | 41,151,036 |
| 11 Mar 14 |
616.59998 +0.90 |
621.50 | 613.50 | 621.30 | 30,216,296 |
| 10 Mar 14 |
615.70001 -3.90 |
625.40 | 614.20 | 619.50 | 27,078,300 |
| 07 Mar 14 |
619.59998 -6.10 |
626.50 | 618.59 | 624.60 | 24,400,048 |
| 06 Mar 14 |
625.70001 +3.10 |
629.00 | 624.30 | 627.40 | 23,256,144 |
| 05 Mar 14 |
622.59998 -9.10 |
630.50 | 622.30 | 630.20 | 26,957,980 |
| 04 Mar 14 |
631.70001 +9.10 |
635.40 | 626.00 | 629.20 | 20,572,984 |
| 03 Mar 14 |
622.59998 -7.10 |
624.30 | 616.93 | 622.00 | 30,526,668 |
| 28 Feb 14 |
629.70001 -6.20 |
635.30 | 628.10 | 634.50 | 28,065,396 |
| 27 Feb 14 |
635.90002 +8.80 |
636.90 | 624.10 | 633.20 | 35,271,588 |
| 26 Feb 14 |
627.09998 +0.10 |
630.30 | 623.30 | 626.50 | 22,032,876 |
| 25 Feb 14 |
627.00000 -8.70 |
635.70 | 624.39 | 630.90 | 60,906,820 |
| 24 Feb 14 |
635.70001 -18.50 |
651.79 | 617.00 | 650.10 | 72,448,488 |
| 21 Feb 14 |
654.20001 +2.10 |
672.65 | 650.30 | 654.60 | 38,701,152 |
| 20 Feb 14 |
652.09998 -4.50 |
654.54 | 645.80 | 646.90 | 24,983,844 |
| 19 Feb 14 |
656.59998 +0.30 |
661.49 | 651.19 | 656.20 | 80,706,480 |
| 18 Feb 14 |
656.29999 +8.80 |
656.80 | 643.00 | 644.50 | 40,096,520 |
| 17 Feb 14 |
647.50000 +9.50 |
650.83 | 636.50 | 637.00 | 22,531,600 |
| 14 Feb 14 |
638.00000 -0.20 |
641.30 | 633.37 | 637.30 | 16,512,998 |
| 13 Feb 14 |
638.20001 +1.80 |
638.90 | 630.40 | 633.50 | 26,141,666 |
| 12 Feb 14 |
636.40002 +1.00 |
644.41 | 635.10 | 635.70 | 31,352,750 |
| 11 Feb 14 |
635.40002 +11.30 |
635.70 | 627.00 | 627.60 | 36,213,952 |
| 10 Feb 14 |
624.09998 -3.70 |
631.07 | 621.30 | 624.00 | 26,775,406 |
| 07 Feb 14 |
627.79999 -0.30 |
629.60 | 622.10 | 627.10 | 28,847,868 |
| 06 Feb 14 |
628.09998 +4.00 |
631.60 | 621.60 | 624.20 | 30,002,176 |
| 05 Feb 14 |
624.09998 -0.50 |
629.40 | 620.00 | 622.50 | 23,910,910 |
| 04 Feb 14 |
624.59998 +3.10 |
629.75 | 620.00 | 622.30 | 29,514,712 |
| 03 Feb 14 |
621.50000 -5.50 |
631.50 | 620.50 | 627.50 | 22,971,904 |
| 31 Jan 14 |
627.00000 -3.20 |
629.80 | 618.40 | 629.60 | 25,219,840 |
| 30 Jan 14 |
630.20001 +3.90 |
688.00 | 623.30 | 626.20 | 39,822,296 |
| 29 Jan 14 |
626.29999 -7.50 |
637.64 | 619.59 | 637.20 | 43,940,240 |
| 28 Jan 14 |
633.79999 -1.30 |
639.47 | 633.70 | 636.30 | 22,879,764 |
| 27 Jan 14 |
635.09998 -10.80 |
644.40 | 633.10 | 642.70 | 27,758,728 |
| 24 Jan 14 |
645.90002 -13.10 |
657.10 | 644.10 | 655.00 | 36,360,392 |
| 23 Jan 14 |
659.00000 -9.90 |
668.79 | 658.10 | 663.20 | 26,872,192 |
| 22 Jan 14 |
668.90002 -5.00 |
675.00 | 668.40 | 672.90 | 20,123,340 |
| 21 Jan 14 |
673.90002 +0.90 |
678.50 | 672.10 | 674.30 | 23,514,476 |
| 20 Jan 14 |
673.00000 -4.70 |
675.80 | 672.01 | 674.70 | 10,698,413 |
| 17 Jan 14 |
677.70001 +3.80 |
681.10 | 675.03 | 676.00 | 45,565,744 |
| 16 Jan 14 |
673.90002 -7.10 |
683.30 | 673.30 | 679.50 | 27,816,012 |
| 15 Jan 14 |
681.00000 +8.10 |
682.90 | 673.60 | 675.20 | 22,869,146 |
| 14 Jan 14 |
672.90002 -4.10 |
676.97 | 668.80 | 671.00 | 24,304,352 |
| 13 Jan 14 |
677.00000 +1.40 |
679.20 | 674.00 | 674.90 | 14,782,425 |
| 10 Jan 14 |
675.59998 +7.50 |
683.00 | 669.90 | 670.10 | 42,475,068 |
| 09 Jan 14 |
668.09998 -6.40 |
673.20 | 665.00 | 668.90 | 29,148,548 |
| 08 Jan 14 |
674.50000 -1.30 |
677.94 | 671.91 | 673.10 | 24,228,784 |
| 07 Jan 14 |
675.79999 +15.80 |
678.40 | 659.60 | 659.80 | 31,583,010 |
| 06 Jan 14 |
660.00000 +3.60 |
664.30 | 656.39 | 658.10 | 26,454,848 |
| 03 Jan 14 |
656.40002 -3.30 |
659.39 | 649.80 | 653.00 | 15,909,195 |
| 02 Jan 14 |
659.70001 -2.70 |
661.20 | 654.60 | 658.40 | 15,189,819 |
| 31 Dec 13 |
662.40002 +3.30 |
665.41 | 659.50 | 660.70 | 4,226,588 |
| 30 Dec 13 |
659.09998 -3.30 |
662.50 | 651.00 | 659.20 | 11,242,500 |
| 27 Dec 13 |
662.40002 +1.20 |
663.75 | 656.70 | 657.00 | 10,395,384 |
| 24 Dec 13 |
661.20001 +0.40 |
665.60 | 658.10 | 658.10 | 2,770,098 |
| 23 Dec 13 |
660.79999 +8.80 |
660.80 | 651.00 | 651.00 | 13,655,101 |
| 20 Dec 13 |
652.00000 +4.30 |
655.30 | 646.80 | 649.80 | 47,472,112 |
| 19 Dec 13 |
647.70001 -0.60 |
652.51 | 639.70 | 648.00 | 32,221,236 |
| 18 Dec 13 |
648.29999 +1.30 |
654.00 | 646.80 | 649.20 | 18,532,076 |
| 17 Dec 13 |
647.00000 -6.50 |
649.90 | 645.30 | 649.80 | 26,488,130 |
| 16 Dec 13 |
653.50000 +7.00 |
655.90 | 644.40 | 645.10 | 30,331,972 |
| 13 Dec 13 |
646.50000 -0.60 |
651.60 | 645.30 | 651.00 | 20,268,906 |
| 12 Dec 13 |
647.09998 -2.70 |
654.85 | 641.40 | 650.20 | 35,999,360 |
| 11 Dec 13 |
649.79999 -2.30 |
669.16 | 649.10 | 650.00 | 20,242,946 |
| 10 Dec 13 |
652.09998 -5.60 |
657.80 | 650.20 | 656.80 | 23,199,864 |
| 09 Dec 13 |
657.70001 -1.60 |
666.26 | 654.60 | 663.90 | 24,800,220 |
| 06 Dec 13 |
659.29999 +2.90 |
662.54 | 651.80 | 662.00 | 23,199,140 |
| 05 Dec 13 |
656.40002 -3.40 |
672.30 | 655.40 | 660.40 | 31,133,540 |
| 04 Dec 13 |
659.79999 -8.60 |
670.90 | 656.70 | 670.80 | 28,234,058 |
| 03 Dec 13 |
668.40002 -8.90 |
677.60 | 668.40 | 677.30 | 28,835,184 |
| 02 Dec 13 |
677.29999 -4.60 |
684.30 | 676.50 | 683.50 | 13,816,763 |
| 29 Nov 13 |
681.90002 -0.10 |
688.60 | 680.80 | 682.60 | 17,271,964 |
| 28 Nov 13 |
682.00000 -2.20 |
689.10 | 681.40 | 685.50 | 11,601,660 |
| 27 Nov 13 |
684.20001 -2.10 |
691.30 | 682.90 | 690.60 | 23,328,666 |
| 26 Nov 13 |
686.29999 -2.70 |
693.00 | 683.55 | 690.90 | 20,881,852 |
| 25 Nov 13 |
689.00000 +2.70 |
694.76 | 686.30 | 688.00 | 18,547,656 |
| 22 Nov 13 |
686.29999 -7.50 |
692.49 | 685.90 | 691.10 | 20,466,338 |
| 21 Nov 13 |
693.79999 -1.50 |
697.00 | 690.10 | 692.20 | 15,115,346 |
| 20 Nov 13 |
695.29999 +2.10 |
696.80 | 688.40 | 692.60 | 20,629,168 |
| 19 Nov 13 |
693.20001 -1.80 |
694.70 | 689.70 | 692.90 | 22,832,282 |
| 18 Nov 13 |
695.00000 +8.00 |
697.20 | 687.60 | 688.40 | 18,567,156 |
| 15 Nov 13 |
687.00000 +4.10 |
688.20 | 681.50 | 685.50 | 14,741,795 |
| 14 Nov 13 |
682.90002 -0.30 |
687.54 | 680.90 | 685.60 | 20,073,072 |
| 13 Nov 13 |
683.20001 -13.00 |
694.45 | 682.30 | 690.70 | 30,901,568 |
| 12 Nov 13 |
696.20001 -0.80 |
699.30 | 692.40 | 693.80 | 15,885,913 |
| 11 Nov 13 |
697.00000 +1.60 |
699.30 | 693.40 | 699.30 | 11,553,148 |
| 08 Nov 13 |
695.40002 +5.60 |
696.19 | 682.30 | 685.40 | 21,038,820 |
| 07 Nov 13 |
689.79999 -3.70 |
699.00 | 686.60 | 690.10 | 20,027,480 |
| 06 Nov 13 |
693.50000 -4.50 |
698.30 | 690.70 | 696.40 | 21,643,344 |
| 05 Nov 13 |
698.00000 -5.00 |
705.69 | 691.60 | 700.00 | 26,706,878 |
| 04 Nov 13 |
703.00000 +15.70 |
712.98 | 683.80 | 690.40 | 32,758,772 |
| 01 Nov 13 |
687.29999 +5.20 |
689.90 | 683.10 | 687.00 | 15,924,636 |
| 31 Oct 13 |
682.09998 -1.40 |
691.07 | 681.10 | 686.90 | 25,304,212 |
| 30 Oct 13 |
683.50000 -3.20 |
691.50 | 682.30 | 690.80 | 22,705,246 |
| 29 Oct 13 |
686.70001 +3.80 |
690.33 | 680.50 | 682.90 | 19,222,116 |
| 28 Oct 13 |
682.90002 +2.90 |
684.90 | 678.40 | 679.60 | 17,495,454 |
| 25 Oct 13 |
680.00000 -2.20 |
681.70 | 676.60 | 677.30 | 17,439,780 |
| 24 Oct 13 |
682.20001 +3.90 |
684.80 | 673.10 | 675.20 | 18,569,736 |
| 23 Oct 13 |
678.29999 -9.40 |
681.17 | 675.00 | 677.50 | 20,394,208 |
| 22 Oct 13 |
687.70001 +2.00 |
690.50 | 683.40 | 684.60 | 18,057,258 |
| 21 Oct 13 |
685.70001 +6.70 |
687.90 | 677.70 | 679.60 | 20,076,270 |
| 18 Oct 13 |
679.00000 +1.00 |
679.80 | 675.10 | 677.30 | 26,307,616 |
| 17 Oct 13 |
678.00000 -7.80 |
682.50 | 672.40 | 682.50 | 21,630,012 |
| 16 Oct 13 |
685.79999 -1.60 |
688.10 | 679.70 | 684.40 | 34,407,816 |
| 15 Oct 13 |
687.40002 -2.40 |
696.00 | 685.10 | 690.20 | 47,778,584 |
| 14 Oct 13 |
689.79999 +0.20 |
690.70 | 683.40 | 687.10 | 11,257,937 |
| 11 Oct 13 |
689.59998 +11.30 |
692.90 | 679.40 | 681.20 | 18,352,716 |
| 10 Oct 13 |
678.29999 +9.50 |
681.80 | 670.90 | 672.50 | 18,778,436 |
| 09 Oct 13 |
668.79999 +4.30 |
673.72 | 666.80 | 667.30 | 18,690,424 |
| 08 Oct 13 |
664.50000 -7.90 |
673.80 | 663.50 | 673.80 | 23,024,106 |
| 07 Oct 13 |
672.40002 -4.90 |
674.20 | 667.52 | 673.90 | 16,563,896 |
| 04 Oct 13 |
677.29999 +7.80 |
684.00 | 671.10 | 672.40 | 18,901,366 |
| 03 Oct 13 |
669.50000 +2.10 |
678.09 | 666.60 | 668.70 | 15,035,725 |
| 02 Oct 13 |
667.40002 -3.70 |
673.10 | 662.46 | 672.10 | 22,214,958 |
| 01 Oct 13 |
671.09998 +1.70 |
674.33 | 667.93 | 671.00 | 16,843,364 |
| 30 Sep 13 |
669.40002 -8.30 |
674.32 | 666.40 | 672.60 | 23,406,068 |
| 27 Sep 13 |
677.70001 -5.20 |
687.00 | 676.00 | 686.00 | 16,036,459 |
| 26 Sep 13 |
682.90002 -1.10 |
686.07 | 677.40 | 684.80 | 15,454,691 |
| 25 Sep 13 |
684.00000 -1.70 |
690.40 | 679.40 | 686.40 | 36,450,256 |
| 24 Sep 13 |
685.70001 -0.90 |
690.21 | 683.60 | 688.60 | 17,104,272 |
| 23 Sep 13 |
686.59998 -2.60 |
694.10 | 682.50 | 690.00 | 18,023,072 |
| 20 Sep 13 |
689.20001 -9.70 |
697.00 | 688.90 | 695.60 | 28,321,076 |
| 19 Sep 13 |
698.90002 +3.40 |
704.50 | 697.10 | 701.50 | 22,478,526 |
| 18 Sep 13 |
695.50000 +2.60 |
702.40 | 691.10 | 698.40 | 18,259,136 |
| 17 Sep 13 |
692.90002 -10.30 |
703.50 | 692.69 | 702.30 | 24,390,348 |
| 16 Sep 13 |
703.20001 +1.20 |
707.20 | 700.90 | 705.80 | 14,217,392 |
| 13 Sep 13 |
702.00000 +0.80 |
703.30 | 696.50 | 702.10 | 11,705,494 |
| 12 Sep 13 |
701.20001 +2.20 |
704.00 | 695.30 | 699.00 | 17,371,264 |
| 11 Sep 13 |
699.00000 -6.90 |
704.43 | 692.00 | 703.20 | 28,734,182 |
| 10 Sep 13 |
705.90002 +4.80 |
712.00 | 701.62 | 703.10 | 27,076,768 |
| 09 Sep 13 |
701.09998 -7.20 |
707.40 | 698.70 | 706.90 | 16,265,161 |
| 06 Sep 13 |
708.29999 +0.70 |
714.80 | 704.60 | 709.50 | 22,413,580 |
| 05 Sep 13 |
707.59998 +16.10 |
708.79 | 699.00 | 704.20 | 32,580,596 |
| 04 Sep 13 |
691.50000 +3.90 |
696.54 | 683.90 | 695.70 | 16,147,168 |
| 03 Sep 13 |
687.59998 +0.50 |
695.20 | 685.60 | 693.70 | 19,068,336 |
| 02 Sep 13 |
687.09998 +11.10 |
694.84 | 687.00 | 687.00 | 16,937,424 |
| 30 Aug 13 |
676.00000 -11.30 |
689.80 | 673.30 | 687.00 | 23,457,220 |
| 29 Aug 13 |
687.29999 +9.00 |
690.55 | 682.60 | 684.00 | 18,730,220 |
| 28 Aug 13 |
678.29999 -6.50 |
682.61 | 673.60 | 680.20 | 21,237,786 |
| 27 Aug 13 |
684.79999 -9.90 |
694.70 | 681.80 | 692.40 | 22,977,356 |
| 23 Aug 13 |
694.70001 +2.20 |
699.80 | 687.60 | 692.00 | 14,148,845 |
| 22 Aug 13 |
692.50000 +10.50 |
696.40 | 683.60 | 683.80 | 21,310,160 |
| 21 Aug 13 |
682.00000 -22.20 |
690.70 | 681.47 | 689.40 | 20,993,898 |
| 20 Aug 13 |
704.20001 +2.70 |
704.90 | 696.10 | 699.10 | 17,175,372 |
| 19 Aug 13 |
701.50000 -7.60 |
711.30 | 700.10 | 710.10 | 15,642,441 |
| 16 Aug 13 |
709.09998 -1.90 |
711.90 | 704.15 | 711.30 | 23,351,678 |
| 15 Aug 13 |
711.00000 -4.90 |
721.44 | 706.50 | 716.90 | 23,042,796 |
| 14 Aug 13 |
715.90002 -1.00 |
720.63 | 711.20 | 717.00 | 14,244,069 |
| 13 Aug 13 |
716.90002 +4.80 |
720.32 | 709.00 | 718.30 | 19,429,298 |
| 12 Aug 13 |
712.09998 +2.30 |
716.41 | 708.90 | 713.80 | 15,454,655 |
| 09 Aug 13 |
709.79999 +12.20 |
713.21 | 700.40 | 702.20 | 18,776,878 |
| 08 Aug 13 |
697.59998 -2.40 |
703.50 | 694.40 | 702.60 | 23,759,868 |
| 07 Aug 13 |
700.00000 -16.00 |
714.30 | 699.70 | 710.70 | 26,224,482 |
| 06 Aug 13 |
716.00000 -5.70 |
724.64 | 710.20 | 717.10 | 28,687,544 |
| 05 Aug 13 |
721.70001 -33.00 |
758.50 | 710.40 | 754.00 | 45,194,452 |
| 02 Aug 13 |
754.70001 +0.50 |
763.26 | 751.20 | 758.20 | 21,496,072 |
| 01 Aug 13 |
754.20001 +6.40 |
755.69 | 748.50 | 750.20 | 17,442,476 |
| 31 Jul 13 |
747.79999 +11.60 |
752.60 | 737.90 | 738.80 | 22,299,018 |
| 30 Jul 13 |
736.20001 +7.80 |
741.00 | 731.20 | 732.80 | 16,215,348 |
| 29 Jul 13 |
728.40002 -2.80 |
737.40 | 724.80 | 734.10 | 18,796,872 |
| 26 Jul 13 |
731.20001 -2.60 |
746.99 | 728.10 | 737.30 | 21,485,140 |
| 25 Jul 13 |
733.79999 +0.70 |
735.30 | 727.90 | 734.30 | 15,578,484 |
| 24 Jul 13 |
733.09998 +1.70 |
739.70 | 729.40 | 735.80 | 15,126,172 |
| 23 Jul 13 |
731.40002 -2.30 |
747.84 | 731.40 | 739.00 | 16,430,329 |
| 22 Jul 13 |
733.70001 -3.80 |
739.06 | 732.70 | 734.90 | 26,342,012 |
| 19 Jul 13 |
737.50000 -3.50 |
737.80 | 730.60 | 734.50 | 23,659,072 |
| 18 Jul 13 |
741.00000 +9.80 |
745.30 | 727.80 | 729.90 | 19,117,540 |
| 17 Jul 13 |
731.20001 +5.00 |
735.00 | 722.50 | 730.30 | 15,517,203 |
| 16 Jul 13 |
726.20001 -4.40 |
732.80 | 724.30 | 727.90 | 23,259,060 |
| 15 Jul 13 |
730.59998 +7.50 |
731.20 | 723.30 | 723.50 | 11,766,055 |
| 12 Jul 13 |
723.09998 +1.90 |
729.00 | 720.00 | 721.40 | 14,378,922 |
| 11 Jul 13 |
721.20001 -0.30 |
729.50 | 717.40 | 726.90 | 18,082,302 |
| 10 Jul 13 |
721.50000 -3.90 |
728.40 | 718.10 | 724.00 | 12,915,221 |
| 09 Jul 13 |
725.40002 +8.00 |
727.40 | 718.70 | 722.20 | 15,761,069 |
| 08 Jul 13 |
717.40002 +4.90 |
722.10 | 711.50 | 712.50 | 17,165,780 |
| 05 Jul 13 |
712.50000 +1.10 |
726.50 | 710.10 | 715.30 | 30,631,760 |
| 04 Jul 13 |
711.40002 +30.50 |
713.50 | 684.70 | 687.00 | 30,859,786 |
| 03 Jul 13 |
680.90002 -13.90 |
688.20 | 673.50 | 686.40 | 21,580,004 |
| 02 Jul 13 |
694.79999 +0.10 |
695.90 | 687.30 | 693.90 | 15,697,844 |
| 01 Jul 13 |
694.70001 +12.70 |
698.20 | 681.38 | 689.00 | 19,976,732 |
| 28 Jun 13 |
682.00000 -0.70 |
688.34 | 679.00 | 686.30 | 24,541,068 |
| 27 Jun 13 |
682.70001 +4.90 |
687.40 | 673.15 | 680.60 | 27,544,280 |
| 26 Jun 13 |
677.79999 +7.20 |
683.10 | 667.00 | 669.00 | 22,963,476 |
| 25 Jun 13 |
670.59998 +15.00 |
673.50 | 661.10 | 664.20 | 40,801,976 |
| 24 Jun 13 |
655.59998 -6.00 |
668.70 | 651.10 | 663.00 | 23,584,172 |
| 21 Jun 13 |
661.59998 -2.90 |
681.20 | 661.53 | 666.80 | 58,108,504 |
| 20 Jun 13 |
664.50000 -24.20 |
683.70 | 662.90 | 678.90 | 30,324,512 |
| 19 Jun 13 |
688.70001 -7.30 |
694.40 | 686.50 | 694.20 | 20,461,488 |
| 18 Jun 13 |
696.00000 +14.50 |
701.70 | 681.50 | 686.00 | 24,119,848 |
| 17 Jun 13 |
681.50000 +1.40 |
688.60 | 680.90 | 687.80 | 22,005,688 |
| 14 Jun 13 |
680.09998 -10.30 |
690.10 | 677.45 | 689.90 | 26,830,076 |
| 13 Jun 13 |
690.40002 -1.70 |
691.60 | 675.67 | 681.90 | 25,745,886 |
| 12 Jun 13 |
692.09998 -1.30 |
700.71 | 691.40 | 691.90 | 19,506,792 |
| 11 Jun 13 |
693.40002 -6.80 |
693.80 | 680.30 | 692.00 | 25,357,328 |
| 10 Jun 13 |
700.20001 -7.80 |
709.00 | 698.20 | 701.90 | 17,774,944 |
| 07 Jun 13 |
708.00000 +8.00 |
708.00 | 688.80 | 697.30 | 23,420,522 |
| 06 Jun 13 |
700.00000 -13.00 |
716.30 | 699.20 | 710.60 | 17,960,516 |
| 05 Jun 13 |
713.00000 -18.90 |
726.50 | 713.00 | 723.40 | 22,165,664 |
| 04 Jun 13 |
731.90002 +13.60 |
734.00 | 725.60 | 726.50 | 35,883,860 |
| 03 Jun 13 |
718.29999 -7.60 |
731.96 | 718.30 | 727.80 | 19,915,704 |
| 31 May 13 |
725.90002 -10.00 |
736.60 | 722.30 | 736.50 | 32,975,100 |
| 30 May 13 |
735.90002 +8.30 |
739.30 | 726.20 | 727.70 | 15,716,217 |
| 29 May 13 |
727.59998 -15.50 |
741.00 | 725.50 | 741.00 | 19,541,720 |
| 28 May 13 |
743.09998 +17.10 |
750.60 | 736.00 | 736.00 | 21,588,734 |
| 24 May 13 |
726.00000 -15.80 |
752.23 | 725.30 | 734.90 | 25,724,370 |
| 23 May 13 |
741.79999 -26.00 |
748.04 | 737.16 | 745.30 | 37,546,968 |
| 22 May 13 |
767.79999 +2.50 |
772.50 | 757.66 | 761.00 | 36,245,772 |
| 21 May 13 |
765.29999 -4.60 |
766.60 | 755.97 | 765.20 | 18,741,698 |
| 20 May 13 |
769.90002 +11.30 |
770.67 | 755.15 | 761.20 | 36,986,104 |
| 17 May 13 |
758.59998 +9.60 |
758.60 | 747.79 | 748.30 | 17,980,368 |
| 16 May 13 |
749.00000 -5.40 |
757.10 | 746.60 | 752.20 | 20,441,184 |
| 15 May 13 |
754.40002 +8.00 |
756.80 | 742.00 | 744.10 | 27,532,534 |
| 14 May 13 |
746.40002 +6.80 |
747.00 | 737.86 | 741.40 | 16,562,179 |
| 13 May 13 |
739.59998 +0.10 |
740.50 | 729.10 | 739.70 | 19,106,092 |
| 10 May 13 |
739.49872 +10.75 |
745.70 | 733.10 | 734.40 | 21,456,892 |
| 09 May 13 |
728.74530 -6.27 |
731.90 | 727.10 | 730.10 | 19,065,756 |
| 08 May 13 |
735.01868 +0.02 |
743.88 | 728.30 | 729.30 | 23,743,416 |
| 07 May 13 |
735.00000 +20.00 |
738.10 | 711.30 | 711.30 | 33,494,444 |
| 03 May 13 |
715.00000 +5.98 |
718.00 | 707.50 | 709.30 | 16,237,517 |
| 02 May 13 |
709.02271 +1.86 |
713.10 | 701.20 | 704.70 | 15,151,887 |
| 01 May 13 |
707.16681 +3.88 |
713.70 | 701.70 | 701.70 | 8,576,287 |
| 30 Apr 13 |
703.28900 +0.58 |
708.90 | 701.20 | 705.80 | 28,013,190 |
| 29 Apr 13 |
702.70581 +6.20 |
703.60 | 695.10 | 699.30 | 12,671,930 |
| 26 Apr 13 |
696.50842 -1.40 |
699.90 | 690.30 | 694.50 | 32,454,140 |
| 25 Apr 13 |
697.91180 +3.48 |
699.00 | 687.90 | 698.10 | 21,920,816 |
| 24 Apr 13 |
694.43512 +6.14 |
696.10 | 690.30 | 690.60 | 17,582,476 |
| 23 Apr 13 |
688.29999 +9.10 |
689.63 | 676.30 | 678.70 | 17,723,190 |
| 22 Apr 13 |
679.20001 +2.88 |
691.50 | 676.60 | 685.00 | 15,720,853 |
| 19 Apr 13 |
676.31702 +10.13 |
680.90 | 669.60 | 671.00 | 24,376,236 |
| 18 Apr 13 |
666.19141 -6.93 |
675.60 | 661.40 | 671.60 | 19,726,936 |
| 17 Apr 13 |
673.11859 -4.48 |
681.90 | 668.80 | 681.20 | 18,492,468 |
| 16 Apr 13 |
677.59998 -5.04 |
681.10 | 675.43 | 676.30 | 16,659,388 |
| 15 Apr 13 |
682.64349 -4.91 |
685.90 | 679.00 | 685.40 | 18,062,272 |
| 12 Apr 13 |
687.55249 -4.45 |
690.40 | 682.80 | 688.50 | 17,172,160 |
| 11 Apr 13 |
692.00000 +0.38 |
693.80 | 688.30 | 690.00 | 17,685,744 |
| 10 Apr 13 |
691.61609 +9.19 |
694.10 | 682.70 | 683.80 | 22,182,298 |
| 09 Apr 13 |
682.42688 +3.03 |
685.20 | 679.80 | 682.20 | 17,927,568 |
| 08 Apr 13 |
679.40002 -1.67 |
684.46 | 676.10 | 682.20 | 18,740,296 |
| 05 Apr 13 |
681.07001 -20.43 |
692.10 | 675.70 | 690.00 | 21,366,144 |
| 04 Apr 13 |
701.50000 -9.24 |
705.30 | 693.52 | 701.80 | 13,801,859 |
| 03 Apr 13 |
710.74249 +2.41 |
711.40 | 701.20 | 711.40 | 15,248,391 |
| 02 Apr 13 |
708.32880 +3.89 |
712.20 | 700.40 | 701.50 | 18,683,628 |
| 28 Mar 13 |
704.43597 +6.84 |
708.10 | 695.90 | 697.80 | 21,577,380 |
| 27 Mar 13 |
697.59998 -4.96 |
702.80 | 693.04 | 702.60 | 20,635,432 |
| 26 Mar 13 |
702.55737 -1.58 |
705.20 | 698.10 | 703.00 | 23,776,642 |
| 25 Mar 13 |
704.13519 +2.04 |
710.32 | 693.50 | 703.80 | 21,301,244 |
| 22 Mar 13 |
702.09998 -6.18 |
716.00 | 696.60 | 703.70 | 59,308,128 |
| 21 Mar 13 |
708.27869 -4.59 |
715.60 | 702.30 | 714.70 | 26,416,430 |
| 20 Mar 13 |
712.86700 -7.81 |
721.50 | 710.21 | 713.30 | 25,824,774 |
| 19 Mar 13 |
720.67621 +0.02 |
725.90 | 713.10 | 721.00 | 18,346,002 |
| 18 Mar 13 |
720.65472 -3.05 |
725.50 | 713.00 | 715.10 | 19,893,224 |
| 15 Mar 13 |
723.70929 -15.66 |
737.60 | 720.10 | 734.00 | 64,550,808 |
| 14 Mar 13 |
739.37061 +17.19 |
741.20 | 731.10 | 733.00 | 22,230,812 |
| 13 Mar 13 |
722.17719 -12.49 |
727.80 | 717.50 | 725.70 | 15,911,246 |
| 12 Mar 13 |
734.67157 +0.58 |
738.80 | 729.40 | 733.90 | 21,394,092 |
| 11 Mar 13 |
734.08972 -0.58 |
736.00 | 730.20 | 734.80 | 19,648,056 |
| 08 Mar 13 |
734.66962 +12.96 |
738.80 | 728.60 | 730.20 | 25,525,250 |
| 07 Mar 13 |
721.71100 +5.31 |
725.00 | 715.40 | 716.60 | 20,944,784 |
| 06 Mar 13 |
716.40002 +2.19 |
718.29 | 710.60 | 716.40 | 30,151,804 |
| 05 Mar 13 |
714.20581 +3.19 |
715.60 | 709.30 | 715.50 | 27,294,094 |
| 04 Mar 13 |
711.01160 -14.83 |
733.40 | 702.53 | 724.10 | 40,370,656 |
| 01 Mar 13 |
725.84583 -2.56 |
732.20 | 719.90 | 727.80 | 22,549,796 |
| 28 Feb 13 |
728.40131 +6.69 |
739.90 | 712.03 | 730.10 | 34,032,672 |
| 27 Feb 13 |
721.70990 +7.04 |
726.80 | 715.00 | 717.20 | 21,977,532 |
| 26 Feb 13 |
714.66992 -16.06 |
719.40 | 710.40 | 715.70 | 23,110,996 |
| 25 Feb 13 |
730.73260 +10.02 |
736.00 | 724.30 | 727.70 | 22,668,946 |
| 22 Feb 13 |
720.71271 +2.00 |
725.30 | 716.10 | 716.10 | 14,522,329 |
| 21 Feb 13 |
718.71539 -13.64 |
724.70 | 715.40 | 724.00 | 18,400,200 |
| 20 Feb 13 |
732.35968 +3.20 |
735.43 | 722.80 | 724.00 | 18,343,930 |
| 19 Feb 13 |
729.16443 +3.16 |
730.25 | 719.60 | 721.10 | 17,248,928 |
| 18 Feb 13 |
726.00000 -0.54 |
728.65 | 723.00 | 727.50 | 6,016,122 |
| 15 Feb 13 |
726.53693 +0.98 |
731.50 | 721.30 | 724.60 | 16,139,578 |
| 14 Feb 13 |
725.55701 -3.50 |
734.63 | 723.10 | 730.00 | 19,940,236 |
| 13 Feb 13 |
729.05371 +5.69 |
734.15 | 725.40 | 729.10 | 23,767,148 |
| 12 Feb 13 |
723.36261 +1.13 |
728.97 | 712.60 | 716.50 | 16,412,080 |
| 11 Feb 13 |
722.23633 +6.14 |
724.98 | 714.80 | 716.60 | 12,465,537 |
| 08 Feb 13 |
716.09998 +7.50 |
717.20 | 706.40 | 707.00 | 18,577,172 |
| 07 Feb 13 |
708.59998 -2.94 |
712.30 | 699.00 | 710.80 | 21,911,000 |
| 06 Feb 13 |
711.53888 +1.74 |
714.70 | 705.90 | 711.60 | 12,402,040 |
| 05 Feb 13 |
709.79797 +1.12 |
712.48 | 700.00 | 700.80 | 17,940,292 |
| 04 Feb 13 |
708.67383 -9.13 |
721.60 | 704.40 | 720.20 | 20,410,168 |
| 01 Feb 13 |
717.80353 -3.37 |
720.90 | 712.90 | 713.00 | 24,487,936 |
| 31 Jan 13 |
721.16931 -4.50 |
724.10 | 716.70 | 719.70 | 31,718,102 |
| 30 Jan 13 |
725.66699 +9.00 |
727.90 | 720.60 | 721.90 | 19,559,170 |
| 29 Jan 13 |
716.66571 -3.38 |
720.70 | 713.10 | 716.80 | 16,075,280 |
| 28 Jan 13 |
720.04529 +12.32 |
722.00 | 712.40 | 714.40 | 19,845,494 |
| 25 Jan 13 |
707.72540 +10.95 |
712.80 | 703.50 | 705.00 | 20,057,522 |
| 24 Jan 13 |
696.77087 +2.77 |
706.10 | 693.20 | 695.30 | 17,897,720 |
| 23 Jan 13 |
694.00000 -0.06 |
695.90 | 690.00 | 694.00 | 22,533,464 |
| 22 Jan 13 |
694.06421 +1.75 |
695.50 | 690.10 | 694.70 | 14,927,215 |
| 21 Jan 13 |
692.31049 -1.45 |
695.90 | 690.96 | 694.00 | 14,346,273 |
| 18 Jan 13 |
693.76123 +4.41 |
696.30 | 688.90 | 689.10 | 29,599,202 |
| 17 Jan 13 |
689.35211 +6.94 |
691.10 | 683.80 | 684.80 | 18,220,920 |
| 16 Jan 13 |
682.40961 +2.81 |
684.90 | 675.90 | 677.60 | 23,285,208 |
| 15 Jan 13 |
679.59998 +1.73 |
680.30 | 672.20 | 673.80 | 22,077,278 |
| 14 Jan 13 |
677.86981 +0.75 |
681.30 | 675.80 | 677.00 | 16,426,576 |
| 11 Jan 13 |
677.12372 +3.62 |
677.70 | 669.10 | 672.00 | 20,561,270 |
| 10 Jan 13 |
673.50500 +5.78 |
676.10 | 668.50 | 670.60 | 17,609,736 |
| 09 Jan 13 |
667.72412 +5.82 |
672.60 | 662.20 | 662.90 | 15,561,059 |
| 08 Jan 13 |
661.90002 -7.75 |
664.95 | 659.20 | 662.50 | 19,186,720 |
| 07 Jan 13 |
669.65332 +3.47 |
673.30 | 665.90 | 669.80 | 14,748,401 |
| 04 Jan 13 |
666.17841 +3.68 |
668.70 | 660.00 | 660.70 | 16,019,794 |
| 03 Jan 13 |
662.50000 -1.70 |
664.60 | 660.80 | 663.00 | 10,831,799 |
| 02 Jan 13 |
664.20001 +17.30 |
667.80 | 655.60 | 656.90 | 18,045,934 |
| 31 Dec 12 |
646.90002 -3.88 |
648.00 | 644.00 | 646.30 | 4,733,757 |
| 28 Dec 12 |
650.77930 -4.01 |
656.00 | 646.10 | 653.90 | 10,684,740 |
| 27 Dec 12 |
654.78979 +0.77 |
659.92 | 651.20 | 654.90 | 9,614,482 |
| 24 Dec 12 |
654.01740 +9.26 |
656.40 | 649.70 | 651.00 | 4,324,227 |
| 21 Dec 12 |
644.75690 -7.96 |
650.10 | 641.40 | 645.80 | 37,705,776 |
| 20 Dec 12 |
652.71997 +2.07 |
654.30 | 648.15 | 650.00 | 24,330,546 |
| 19 Dec 12 |
650.64960 +9.07 |
653.90 | 640.90 | 641.00 | 24,265,368 |
| 18 Dec 12 |
641.57532 +2.87 |
642.70 | 638.40 | 639.90 | 16,559,754 |
| 17 Dec 12 |
638.70758 -3.19 |
641.58 | 635.10 | 639.10 | 15,501,950 |
| 14 Dec 12 |
641.89368 -2.27 |
647.00 | 640.30 | 645.50 | 17,469,940 |
| 13 Dec 12 |
644.16290 +0.36 |
646.60 | 638.80 | 642.30 | 24,024,272 |
| 12 Dec 12 |
643.79999 +3.80 |
643.90 | 639.70 | 642.10 | 20,817,692 |
| 11 Dec 12 |
640.00000 -1.01 |
645.67 | 637.20 | 640.50 | 21,451,132 |
| 10 Dec 12 |
641.00763 -2.30 |
642.30 | 636.80 | 640.30 | 14,775,663 |
| 07 Dec 12 |
643.30939 -0.31 |
643.60 | 637.70 | 641.00 | 22,963,754 |
| 06 Dec 12 |
643.62012 +2.14 |
647.20 | 639.00 | 640.00 | 23,162,220 |
| 05 Dec 12 |
641.47699 +4.30 |
644.10 | 630.67 | 640.60 | 35,491,888 |
| 04 Dec 12 |
637.17529 +1.28 |
637.50 | 632.70 | 632.70 | 18,729,376 |
| 03 Dec 12 |
635.90002 +1.39 |
640.40 | 632.20 | 632.30 | 16,745,009 |
| 30 Nov 12 |
634.51001 +3.00 |
640.90 | 624.61 | 631.20 | 34,712,888 |
| 29 Nov 12 |
631.51001 +12.49 |
634.00 | 624.10 | 625.00 | 13,814,930 |
| 28 Nov 12 |
619.02472 -2.03 |
623.60 | 616.10 | 620.60 | 14,157,119 |
| 27 Nov 12 |
621.04999 -1.53 |
624.01 | 618.20 | 621.00 | 19,127,568 |
| 26 Nov 12 |
622.57520 -0.32 |
623.30 | 617.90 | 620.80 | 15,148,817 |
| 23 Nov 12 |
622.90002 +4.05 |
628.40 | 621.21 | 623.50 | 10,855,904 |
| 22 Nov 12 |
618.84998 +2.45 |
623.00 | 617.00 | 619.40 | 13,087,418 |
| 21 Nov 12 |
616.40002 +6.30 |
619.50 | 612.80 | 615.50 | 22,529,524 |
| 20 Nov 12 |
610.09998 -6.43 |
615.60 | 605.90 | 610.10 | 35,896,420 |
| 19 Nov 12 |
616.53052 +20.73 |
619.00 | 603.20 | 605.70 | 23,803,032 |
| 16 Nov 12 |
595.79999 -6.59 |
602.40 | 593.30 | 601.10 | 20,725,304 |
| 15 Nov 12 |
602.39478 -0.61 |
607.50 | 600.20 | 601.00 | 17,675,248 |
| 14 Nov 12 |
603.00000 +2.00 |
610.90 | 602.00 | 604.90 | 15,256,585 |
| 13 Nov 12 |
601.00000 -1.79 |
608.90 | 599.00 | 600.30 | 17,972,800 |
| 12 Nov 12 |
602.79187 +3.31 |
606.80 | 597.80 | 601.30 | 15,992,389 |
| 09 Nov 12 |
599.48108 -3.60 |
604.85 | 593.20 | 601.40 | 14,286,378 |
| 08 Nov 12 |
603.08087 -14.42 |
609.00 | 601.68 | 605.30 | 16,635,279 |
| 07 Nov 12 |
617.50000 -1.60 |
623.40 | 607.50 | 619.30 | 40,785,284 |
| 06 Nov 12 |
619.09998 +1.40 |
621.90 | 611.41 | 619.10 | 25,492,224 |
| 05 Nov 12 |
617.70001 -5.78 |
626.60 | 609.00 | 626.10 | 25,375,778 |
| 02 Nov 12 |
623.47937 +8.84 |
629.20 | 619.10 | 623.70 | 17,180,366 |
| 01 Nov 12 |
614.64178 +0.05 |
625.50 | 611.80 | 612.00 | 24,529,644 |
| 31 Oct 12 |
614.59418 +2.99 |
617.50 | 608.80 | 611.40 | 17,988,896 |
| 30 Oct 12 |
611.59998 +1.95 |
613.00 | 607.80 | 609.30 | 8,652,797 |
| 29 Oct 12 |
609.64618 -1.06 |
613.93 | 605.60 | 610.50 | 12,030,857 |
| 26 Oct 12 |
610.70502 -2.99 |
613.60 | 606.60 | 609.30 | 17,269,038 |
| 25 Oct 12 |
613.69299 +5.39 |
619.30 | 610.90 | 611.20 | 23,342,334 |
| 24 Oct 12 |
608.29999 -4.70 |
614.30 | 607.50 | 609.90 | 20,789,092 |
| 23 Oct 12 |
613.00000 -5.55 |
619.00 | 610.10 | 618.10 | 19,609,576 |
| 22 Oct 12 |
618.54980 +2.41 |
620.31 | 613.80 | 615.00 | 13,451,068 |
| 19 Oct 12 |
616.14398 +1.60 |
618.50 | 613.50 | 614.60 | 20,393,228 |
| 18 Oct 12 |
614.54272 +1.84 |
618.90 | 611.55 | 612.70 | 20,512,160 |
| 17 Oct 12 |
612.70001 +5.22 |
614.77 | 602.17 | 611.50 | 19,149,216 |
| 16 Oct 12 |
607.48242 +7.03 |
612.30 | 600.00 | 601.80 | 29,227,798 |
| 15 Oct 12 |
600.45001 +3.15 |
602.30 | 595.40 | 596.50 | 35,973,504 |
| 12 Oct 12 |
597.29620 -0.97 |
600.90 | 593.00 | 596.70 | 19,122,552 |
| 11 Oct 12 |
598.26343 +5.46 |
600.00 | 589.30 | 590.00 | 18,181,344 |
| 10 Oct 12 |
592.79999 -1.30 |
594.60 | 582.20 | 590.70 | 13,359,647 |
| 09 Oct 12 |
594.09998 -2.11 |
599.50 | 589.50 | 597.90 | 14,490,706 |
| 08 Oct 12 |
596.20947 -4.49 |
598.27 | 591.59 | 595.10 | 9,571,148 |
| 05 Oct 12 |
600.70001 +8.28 |
603.70 | 590.60 | 591.80 | 29,697,648 |
| 04 Oct 12 |
592.41998 +12.56 |
594.20 | 577.55 | 590.50 | 20,435,890 |
| 03 Oct 12 |
579.85797 -0.64 |
590.01 | 578.70 | 580.00 | 20,025,720 |
| 02 Oct 12 |
580.50000 -6.50 |
589.80 | 579.60 | 584.40 | 14,742,955 |
| 01 Oct 12 |
587.00000 +9.34 |
591.30 | 574.00 | 574.40 | 29,707,630 |
| 28 Sep 12 |
577.66138 -1.87 |
581.93 | 573.30 | 580.10 | 24,353,504 |
| 27 Sep 12 |
579.52899 -0.20 |
582.80 | 576.90 | 580.70 | 17,818,500 |
| 26 Sep 12 |
579.72412 -3.75 |
581.00 | 568.00 | 578.50 | 20,798,064 |
| 25 Sep 12 |
583.47247 +0.97 |
586.50 | 582.20 | 584.10 | 13,902,757 |
| 24 Sep 12 |
582.50000 -1.52 |
585.00 | 580.20 | 583.00 | 13,440,510 |
| 21 Sep 12 |
584.02472 -0.70 |
589.30 | 581.70 | 588.00 | 44,285,864 |
| 20 Sep 12 |
584.72339 -3.08 |
588.70 | 580.90 | 585.00 | 22,768,256 |
| 19 Sep 12 |
587.79999 +12.29 |
588.90 | 582.40 | 584.50 | 28,627,164 |
| 18 Sep 12 |
575.51300 -7.98 |
581.60 | 571.40 | 581.10 | 30,022,596 |
| 17 Sep 12 |
583.49200 +1.64 |
586.70 | 581.50 | 583.20 | 20,095,184 |
| 14 Sep 12 |
581.84979 +16.80 |
586.20 | 573.20 | 576.00 | 43,326,432 |
| 13 Sep 12 |
565.04590 -4.69 |
568.85 | 561.40 | 567.80 | 20,642,440 |
| 12 Sep 12 |
569.73999 +5.16 |
574.42 | 562.50 | 564.30 | 30,877,676 |
| 11 Sep 12 |
564.57690 +2.40 |
566.10 | 561.50 | 562.70 | 18,876,476 |
| 10 Sep 12 |
562.17358 +0.67 |
565.10 | 558.80 | 560.20 | 17,322,040 |
| 07 Sep 12 |
561.50000 +16.55 |
564.00 | 556.80 | 558.80 | 31,541,484 |
| 06 Sep 12 |
544.95001 +4.26 |
557.40 | 542.20 | 543.00 | 26,682,420 |
| 05 Sep 12 |
540.69458 -6.01 |
544.06 | 538.00 | 539.60 | 19,080,710 |
| 04 Sep 12 |
546.70001 -4.90 |
551.79 | 542.80 | 548.70 | 15,281,241 |
| 03 Sep 12 |
551.60278 +4.72 |
552.50 | 546.30 | 546.30 | 9,306,343 |
| 31 Aug 12 |
546.88123 -3.37 |
553.90 | 546.30 | 548.20 | 23,793,952 |
| 30 Aug 12 |
550.25372 -4.29 |
552.30 | 545.50 | 551.50 | 14,542,187 |
| 29 Aug 12 |
554.54669 -3.85 |
558.70 | 551.70 | 557.20 | 11,898,734 |
| 28 Aug 12 |
558.40002 +5.20 |
559.40 | 554.10 | 557.40 | 14,368,393 |
| 24 Aug 12 |
553.20001 -7.32 |
557.60 | 551.00 | 556.20 | 13,258,486 |
| 23 Aug 12 |
560.51910 -2.68 |
564.45 | 557.10 | 562.20 | 13,126,723 |
| 22 Aug 12 |
563.20001 -1.54 |
565.70 | 558.60 | 562.30 | 14,525,085 |
| 21 Aug 12 |
564.74408 +1.14 |
570.61 | 562.10 | 563.50 | 13,395,055 |
| 20 Aug 12 |
563.60632 -3.70 |
571.00 | 560.60 | 566.60 | 19,080,000 |
| 17 Aug 12 |
567.31073 +3.31 |
570.90 | 564.40 | 565.50 | 18,733,380 |
| 16 Aug 12 |
563.99738 -0.50 |
566.40 | 560.00 | 561.60 | 13,478,692 |
| 15 Aug 12 |
564.50000 -3.73 |
566.80 | 553.60 | 562.10 | 16,493,659 |
| 14 Aug 12 |
568.22949 +2.50 |
571.91 | 566.00 | 568.90 | 11,629,502 |
| 13 Aug 12 |
565.72528 -1.07 |
570.00 | 560.00 | 565.00 | 14,265,926 |
| 10 Aug 12 |
566.79999 +1.70 |
570.00 | 561.90 | 564.00 | 13,370,563 |
| 09 Aug 12 |
565.09998 +8.00 |
567.80 | 560.50 | 562.90 | 52,588,352 |
| 08 Aug 12 |
557.09998 -0.80 |
563.30 | 555.00 | 557.60 | 21,081,908 |
| 07 Aug 12 |
557.90442 -0.17 |
561.20 | 549.10 | 560.10 | 27,049,682 |
| 06 Aug 12 |
558.07690 +9.22 |
563.80 | 553.10 | 557.40 | 16,091,107 |
| 03 Aug 12 |
548.85999 +6.01 |
563.50 | 539.00 | 540.00 | 29,071,246 |
| 02 Aug 12 |
542.85449 +3.81 |
552.80 | 536.70 | 543.20 | 22,979,364 |
| 01 Aug 12 |
539.04510 +3.84 |
541.60 | 536.80 | 538.80 | 21,914,836 |
| 31 Jul 12 |
535.20331 -5.65 |
542.30 | 531.10 | 541.80 | 27,201,720 |
| 30 Jul 12 |
540.85388 +11.68 |
548.03 | 522.10 | 534.50 | 29,173,354 |
| 27 Jul 12 |
529.17578 -0.03 |
533.78 | 519.40 | 527.10 | 23,567,528 |
| 26 Jul 12 |
529.20880 +9.30 |
531.70 | 515.30 | 516.40 | 28,627,140 |
| 25 Jul 12 |
519.90991 +7.70 |
522.72 | 510.80 | 510.80 | 16,642,333 |
| 24 Jul 12 |
512.21167 -2.54 |
522.88 | 508.60 | 519.50 | 23,422,312 |
| 23 Jul 12 |
514.75537 -31.44 |
527.50 | 513.10 | 526.40 | 30,330,952 |
| 20 Jul 12 |
546.20001 -1.19 |
549.30 | 531.19 | 547.00 | 42,091,880 |
| 19 Jul 12 |
547.39258 +6.69 |
551.00 | 545.40 | 549.70 | 24,653,426 |
| 18 Jul 12 |
540.70001 -12.80 |
549.30 | 538.40 | 546.70 | 30,609,648 |
| 17 Jul 12 |
553.50000 -4.24 |
560.20 | 545.00 | 559.70 | 26,080,696 |
| 16 Jul 12 |
557.73840 -3.62 |
558.90 | 553.50 | 556.30 | 12,142,906 |
| 13 Jul 12 |
561.36212 +2.59 |
562.30 | 553.49 | 555.50 | 16,536,813 |
| 12 Jul 12 |
558.77301 -8.99 |
563.00 | 552.10 | 560.50 | 22,394,940 |
| 11 Jul 12 |
567.76758 +2.25 |
570.40 | 562.00 | 563.90 | 14,179,471 |
| 10 Jul 12 |
565.52020 +3.20 |
570.67 | 562.90 | 565.00 | 16,469,094 |
| 09 Jul 12 |
562.32520 -7.89 |
567.20 | 558.50 | 565.80 | 16,547,697 |
| 06 Jul 12 |
570.21381 +5.21 |
572.20 | 564.40 | 567.30 | 16,232,408 |
| 05 Jul 12 |
565.00000 -0.22 |
571.80 | 562.70 | 568.50 | 20,683,648 |
| 04 Jul 12 |
565.21631 -6.58 |
570.76 | 560.20 | 566.90 | 12,687,827 |
| 03 Jul 12 |
571.79999 +1.94 |
574.03 | 567.10 | 568.10 | 18,602,840 |
| 02 Jul 12 |
569.86298 +6.30 |
571.69 | 554.87 | 559.00 | 19,769,578 |
| 29 Jun 12 |
563.56299 +5.34 |
572.44 | 559.80 | 570.50 | 31,024,404 |
| 28 Jun 12 |
558.22247 -10.23 |
571.10 | 548.90 | 571.00 | 36,557,452 |
| 27 Jun 12 |
568.44769 +6.24 |
573.30 | 560.70 | 563.00 | 15,493,072 |
| 26 Jun 12 |
562.20300 +3.81 |
564.21 | 557.20 | 561.50 | 19,260,020 |
| 25 Jun 12 |
558.38928 -2.43 |
563.00 | 554.70 | 563.00 | 21,572,710 |
| 22 Jun 12 |
560.81488 +1.45 |
565.10 | 553.70 | 556.30 | 16,213,615 |
| 21 Jun 12 |
559.36780 -5.64 |
566.60 | 558.70 | 562.90 | 27,583,442 |
| 20 Jun 12 |
565.00702 +16.13 |
567.90 | 560.50 | 561.80 | 46,722,936 |
| 19 Jun 12 |
548.87299 -6.15 |
562.10 | 547.50 | 549.40 | 40,376,004 |
| 18 Jun 12 |
555.02240 +8.87 |
556.00 | 543.90 | 555.00 | 24,618,100 |
| 15 Jun 12 |
546.15411 +0.49 |
558.70 | 546.07 | 549.60 | 73,565,784 |
| 14 Jun 12 |
545.65997 +6.03 |
547.80 | 541.20 | 544.40 | 24,204,640 |
| 13 Jun 12 |
539.62701 +4.03 |
545.20 | 538.50 | 538.80 | 26,684,498 |
| 12 Jun 12 |
535.59998 -1.48 |
540.80 | 532.50 | 534.20 | 21,375,180 |
| 11 Jun 12 |
537.08002 +9.99 |
542.50 | 532.00 | 538.40 | 22,448,376 |
| 08 Jun 12 |
527.09161 -10.17 |
533.40 | 524.90 | 528.00 | 57,323,384 |
| 07 Jun 12 |
537.26257 +24.76 |
539.90 | 526.50 | 529.00 | 28,536,568 |
| 06 Jun 12 |
512.50000 +2.35 |
528.70 | 511.80 | 512.50 | 28,197,772 |
| 01 Jun 12 |
510.15121 +0.45 |
514.95 | 501.90 | 511.10 | 19,626,410 |
| 31 May 12 |
509.70380 +6.06 |
510.50 | 501.80 | 507.40 | 30,848,650 |
| 30 May 12 |
503.64810 -9.83 |
509.40 | 501.20 | 509.40 | 20,204,636 |
| 29 May 12 |
513.47479 -0.55 |
516.56 | 508.40 | 513.40 | 19,179,244 |
| 28 May 12 |
514.02692 -0.78 |
518.70 | 508.30 | 517.50 | 10,336,977 |
| 25 May 12 |
514.81122 +0.14 |
519.00 | 509.30 | 517.10 | 14,966,646 |
| 24 May 12 |
514.67133 +7.17 |
518.10 | 510.90 | 514.40 | 18,278,172 |
| 23 May 12 |
507.50000 -10.97 |
516.30 | 507.50 | 516.10 | 25,921,128 |
| 22 May 12 |
518.47083 +5.93 |
526.22 | 513.70 | 518.00 | 22,787,568 |
| 21 May 12 |
512.53650 -4.76 |
515.73 | 508.50 | 510.50 | 21,623,108 |
| 18 May 12 |
517.29999 -7.08 |
520.90 | 506.76 | 515.70 | 41,676,800 |
| 17 May 12 |
524.37512 -9.96 |
537.20 | 518.20 | 537.20 | 31,921,730 |
| 16 May 12 |
534.33350 -12.11 |
541.10 | 533.88 | 538.10 | 27,291,304 |
| 15 May 12 |
546.44788 +3.91 |
551.70 | 542.10 | 548.40 | 28,081,512 |
| 14 May 12 |
542.53290 -13.14 |
548.20 | 540.20 | 548.10 | 25,817,604 |
| 11 May 12 |
555.66998 +5.13 |
555.67 | 544.70 | 547.90 | 18,969,000 |
| 10 May 12 |
550.53510 +3.36 |
558.89 | 545.60 | 551.40 | 25,783,574 |
| 09 May 12 |
547.17841 -1.42 |
556.10 | 540.67 | 552.80 | 23,972,076 |
| 08 May 12 |
548.59998 -5.86 |
574.00 | 545.00 | 550.30 | 35,407,808 |
| 04 May 12 |
554.46002 -14.73 |
566.51 | 551.50 | 564.30 | 17,932,264 |
| 03 May 12 |
569.19202 +4.90 |
572.00 | 560.20 | 566.10 | 18,772,236 |
| 02 May 12 |
564.28961 +4.97 |
570.00 | 560.00 | 566.90 | 24,123,416 |
| 01 May 12 |
559.32239 +4.44 |
566.50 | 554.00 | 554.10 | 7,379,104 |
| 30 Apr 12 |
554.87799 +1.71 |
561.30 | 551.69 | 561.00 | 17,589,912 |
| 27 Apr 12 |
553.17151 +0.60 |
560.00 | 549.10 | 551.70 | 18,666,044 |
| 26 Apr 12 |
552.57159 -2.23 |
558.50 | 545.30 | 554.40 | 20,133,612 |
| 25 Apr 12 |
554.79999 +2.23 |
559.30 | 551.00 | 555.00 | 19,734,352 |
| 24 Apr 12 |
552.57001 +1.00 |
553.55 | 541.10 | 547.60 | 18,651,576 |
| 23 Apr 12 |
551.57208 -3.83 |
552.50 | 541.90 | 552.50 | 17,087,344 |
| 20 Apr 12 |
555.40002 -0.09 |
559.80 | 553.50 | 555.50 | 17,958,780 |
| 19 Apr 12 |
555.48999 +3.35 |
559.60 | 552.40 | 554.10 | 18,421,056 |
| 18 Apr 12 |
552.13800 +9.57 |
556.51 | 549.70 | 554.10 | 18,363,852 |
| 17 Apr 12 |
542.57147 -1.13 |
554.10 | 538.54 | 539.10 | 20,583,002 |
| 16 Apr 12 |
543.70001 +0.50 |
548.40 | 540.50 | 543.00 | 15,738,916 |
| 13 Apr 12 |
543.20001 +0.22 |
549.40 | 541.80 | 548.20 | 21,893,138 |
| 12 Apr 12 |
542.98242 +1.94 |
551.10 | 535.10 | 542.90 | 55,685,432 |
| 11 Apr 12 |
541.03998 -4.16 |
547.17 | 535.50 | 537.00 | 24,253,128 |
| 10 Apr 12 |
545.20490 -7.16 |
552.00 | 537.00 | 547.30 | 28,055,908 |
| 05 Apr 12 |
552.36902 -5.30 |
559.00 | 549.40 | 558.00 | 26,323,932 |
| 04 Apr 12 |
557.67230 +0.12 |
565.17 | 553.40 | 561.00 | 35,326,016 |
| 03 Apr 12 |
557.55591 +5.55 |
564.30 | 555.30 | 557.50 | 28,640,998 |
| 02 Apr 12 |
552.01001 -0.51 |
558.76 | 544.00 | 553.70 | 26,942,988 |
| 30 Mar 12 |
552.52002 -1.45 |
557.10 | 547.50 | 549.00 | 28,789,978 |
| 29 Mar 12 |
553.97449 -7.57 |
561.27 | 547.10 | 558.10 | 28,972,368 |
| 28 Mar 12 |
561.54041 -6.06 |
568.00 | 560.50 | 564.00 | 17,288,738 |
| 27 Mar 12 |
567.59998 +10.11 |
571.20 | 564.10 | 566.60 | 22,904,972 |
| 26 Mar 12 |
557.48999 -0.95 |
562.12 | 555.10 | 560.70 | 16,717,182 |
| 23 Mar 12 |
558.43958 -2.85 |
563.40 | 553.10 | 562.80 | 16,331,776 |
| 22 Mar 12 |
561.29370 -6.70 |
567.30 | 560.10 | 566.00 | 14,583,430 |
| 21 Mar 12 |
567.98999 +2.69 |
571.00 | 565.00 | 567.20 | 15,848,614 |
| 20 Mar 12 |
565.29999 -11.36 |
573.00 | 563.50 | 572.10 | 18,806,524 |
| 19 Mar 12 |
576.65570 +3.66 |
578.10 | 571.50 | 577.10 | 20,486,148 |
| 16 Mar 12 |
573.00000 -1.80 |
582.90 | 572.70 | 574.00 | 49,625,316 |
| 15 Mar 12 |
574.79999 -2.06 |
577.90 | 570.50 | 576.70 | 32,065,812 |
| 14 Mar 12 |
576.85773 +5.36 |
580.00 | 567.00 | 571.30 | 33,241,268 |
| 13 Mar 12 |
571.50000 +15.47 |
573.40 | 563.40 | 565.60 | 22,874,800 |
| 12 Mar 12 |
556.03003 +0.45 |
560.54 | 552.29 | 556.20 | 21,641,730 |
| 09 Mar 12 |
555.58002 +1.71 |
558.80 | 550.90 | 557.10 | 23,009,232 |
| 08 Mar 12 |
553.86609 +3.17 |
561.69 | 552.50 | 553.50 | 15,269,971 |
| 07 Mar 12 |
550.70001 +0.59 |
554.20 | 549.00 | 553.10 | 25,661,888 |
| 06 Mar 12 |
550.11121 -14.89 |
557.80 | 545.40 | 557.70 | 25,118,982 |
| 05 Mar 12 |
565.00000 -3.21 |
565.85 | 557.30 | 565.00 | 19,604,162 |
| 02 Mar 12 |
568.20618 -0.24 |
572.80 | 565.10 | 567.90 | 9,722,005 |
| 01 Mar 12 |
568.44202 +7.39 |
568.44 | 558.20 | 560.20 | 22,470,976 |
| 29 Feb 12 |
561.04999 +1.57 |
570.19 | 553.08 | 566.00 | 34,849,516 |
| 28 Feb 12 |
559.47791 -1.98 |
562.35 | 555.50 | 560.00 | 35,511,192 |
| 27 Feb 12 |
561.45709 -16.03 |
578.55 | 547.50 | 565.00 | 69,611,104 |
| 24 Feb 12 |
577.48669 -0.92 |
581.00 | 572.03 | 580.00 | 15,412,459 |
| 23 Feb 12 |
578.40442 +2.80 |
581.80 | 571.40 | 577.00 | 18,303,018 |
| 22 Feb 12 |
575.59998 -3.79 |
581.80 | 575.30 | 581.40 | 22,288,080 |
| 21 Feb 12 |
579.39001 +1.13 |
587.20 | 577.50 | 582.10 | 15,502,553 |
| 20 Feb 12 |
578.25989 -0.56 |
583.10 | 575.20 | 578.40 | 14,435,546 |
| 17 Feb 12 |
578.81873 +9.35 |
583.00 | 573.00 | 575.20 | 17,379,360 |
| 16 Feb 12 |
569.47137 -10.10 |
574.20 | 566.70 | 571.00 | 19,635,174 |
| 15 Feb 12 |
579.56799 +20.90 |
579.57 | 569.30 | 570.60 | 20,798,180 |
| 14 Feb 12 |
558.67047 -5.37 |
568.05 | 558.40 | 561.60 | 20,162,520 |
| 13 Feb 12 |
564.04059 +1.67 |
566.63 | 557.60 | 564.00 | 16,512,693 |
| 10 Feb 12 |
562.37140 -2.85 |
568.86 | 554.82 | 564.50 | 18,457,632 |
| 09 Feb 12 |
565.22278 +1.82 |
573.60 | 564.00 | 565.10 | 20,788,624 |
| 08 Feb 12 |
563.40002 +5.00 |
570.20 | 560.40 | 563.90 | 22,637,546 |
| 07 Feb 12 |
558.39630 +2.64 |
563.10 | 553.20 | 557.70 | 17,994,500 |
| 06 Feb 12 |
555.75537 +3.45 |
559.70 | 551.90 | 556.80 | 12,127,898 |
| 03 Feb 12 |
552.30511 +8.31 |
561.60 | 544.40 | 544.80 | 23,765,222 |
| 02 Feb 12 |
544.00000 +5.60 |
546.73 | 536.97 | 545.10 | 22,476,764 |
| 01 Feb 12 |
538.40002 +7.75 |
544.11 | 530.70 | 532.70 | 24,506,424 |
| 31 Jan 12 |
530.65002 +2.09 |
535.20 | 527.90 | 532.00 | 25,750,744 |
| 30 Jan 12 |
528.55902 -12.83 |
536.00 | 526.00 | 535.90 | 17,825,252 |
| 27 Jan 12 |
541.39001 +7.74 |
544.30 | 538.29 | 539.80 | 18,197,378 |
| 26 Jan 12 |
533.64832 -6.83 |
541.90 | 531.50 | 536.20 | 25,474,198 |
| 25 Jan 12 |
540.48120 +0.86 |
542.86 | 529.10 | 542.00 | 42,157,712 |
| 24 Jan 12 |
539.61688 -6.22 |
544.40 | 534.90 | 543.10 | 13,581,911 |
| 23 Jan 12 |
545.83868 +6.62 |
549.90 | 540.90 | 545.00 | 17,911,396 |
| 20 Jan 12 |
539.22168 +8.51 |
543.20 | 533.50 | 536.50 | 34,292,920 |
| 19 Jan 12 |
530.71002 +19.10 |
536.40 | 479.17 | 519.30 | 41,589,236 |
| 18 Jan 12 |
511.61441 -4.87 |
522.00 | 511.61 | 518.10 | 17,543,694 |
| 17 Jan 12 |
516.47998 +13.20 |
523.00 | 512.80 | 515.60 | 19,749,218 |
| 16 Jan 12 |
503.28180 -3.52 |
509.60 | 500.20 | 502.90 | 12,977,476 |
| 13 Jan 12 |
506.80511 +3.11 |
509.42 | 498.00 | 503.80 | 25,227,928 |
| 12 Jan 12 |
503.69879 +2.61 |
512.60 | 497.85 | 502.10 | 28,788,572 |
| 11 Jan 12 |
501.08401 +6.14 |
505.40 | 498.95 | 503.50 | 20,611,774 |
| 10 Jan 12 |
494.94501 -6.71 |
507.00 | 493.00 | 496.75 | 32,695,184 |
| 09 Jan 12 |
501.65948 +2.02 |
503.90 | 490.60 | 503.10 | 23,581,316 |
| 06 Jan 12 |
499.64001 +2.04 |
502.00 | 495.20 | 496.15 | 16,213,620 |
| 05 Jan 12 |
497.60001 -2.28 |
504.80 | 492.20 | 502.00 | 17,904,000 |
| 04 Jan 12 |
499.88281 +2.65 |
502.93 | 496.60 | 500.00 | 15,301,304 |
| 03 Jan 12 |
497.23059 +6.81 |
505.50 | 493.10 | 500.00 | 22,837,960 |
| 30 Dec 11 |
490.42001 +3.97 |
494.00 | 488.60 | 492.85 | 6,968,303 |
| 29 Dec 11 |
486.45490 -3.37 |
492.00 | 483.23 | 487.20 | 11,365,502 |
| 28 Dec 11 |
489.82089 +0.98 |
495.00 | 485.75 | 488.10 | 17,480,952 |
| 23 Dec 11 |
488.84000 +1.86 |
491.12 | 483.60 | 491.00 | 4,366,281 |
| 22 Dec 11 |
486.98001 -1.47 |
489.95 | 481.40 | 481.70 | 13,323,034 |
| 21 Dec 11 |
488.45270 +8.45 |
497.00 | 477.60 | 485.35 | 25,198,544 |
| 20 Dec 11 |
479.99991 -5.01 |
487.52 | 476.05 | 477.80 | 20,631,916 |
| 19 Dec 11 |
485.01450 -0.04 |
487.23 | 474.00 | 475.15 | 20,381,446 |
| 16 Dec 11 |
485.04999 +2.76 |
491.15 | 480.70 | 486.85 | 37,978,488 |
| 15 Dec 11 |
482.29001 +2.29 |
488.67 | 477.63 | 481.90 | 24,260,438 |
| 14 Dec 11 |
480.00000 -9.26 |
492.05 | 480.00 | 487.80 | 24,989,712 |
| 13 Dec 11 |
489.26379 -3.30 |
496.95 | 483.30 | 489.65 | 18,832,604 |
| 12 Dec 11 |
492.55911 -8.67 |
501.80 | 487.30 | 497.65 | 30,536,560 |
| 09 Dec 11 |
501.22519 -4.09 |
505.80 | 492.45 | 494.30 | 27,562,352 |
| 08 Dec 11 |
505.31229 -7.87 |
516.40 | 501.70 | 511.70 | 19,657,964 |
| 07 Dec 11 |
513.18707 +1.87 |
518.20 | 500.50 | 517.20 | 28,449,832 |
| 06 Dec 11 |
511.31580 -6.76 |
513.88 | 507.15 | 509.00 | 22,597,652 |
| 05 Dec 11 |
518.08038 +6.98 |
522.00 | 509.81 | 513.50 | 21,092,336 |
| 02 Dec 11 |
511.10431 +11.85 |
516.00 | 503.00 | 503.90 | 33,420,722 |
| 01 Dec 11 |
499.25000 +4.75 |
503.00 | 492.30 | 497.05 | 26,073,654 |
| 30 Nov 11 |
494.50000 +7.95 |
505.00 | 474.20 | 478.30 | 68,326,272 |
| 29 Nov 11 |
486.54999 +1.07 |
489.70 | 480.15 | 487.50 | 18,943,708 |
| 28 Nov 11 |
485.47949 +19.03 |
490.90 | 469.80 | 473.50 | 34,879,060 |
| 25 Nov 11 |
466.45001 -0.23 |
471.70 | 456.35 | 465.05 | 20,871,600 |
| 24 Nov 11 |
466.68439 -2.45 |
471.66 | 465.11 | 468.60 | 26,129,612 |
| 23 Nov 11 |
469.13440 -5.82 |
472.23 | 463.50 | 467.20 | 26,308,456 |
| 22 Nov 11 |
474.95001 +5.95 |
479.49 | 473.62 | 476.45 | 26,602,950 |
| 21 Nov 11 |
469.00000 -7.57 |
478.35 | 468.30 | 478.35 | 27,235,152 |
| 18 Nov 11 |
476.56900 -7.17 |
483.60 | 475.33 | 479.95 | 34,663,600 |
| 17 Nov 11 |
483.73999 -20.85 |
492.50 | 477.70 | 491.40 | 24,736,632 |
| 16 Nov 11 |
504.58990 +8.67 |
505.80 | 491.90 | 498.90 | 26,710,628 |
| 15 Nov 11 |
495.92169 -8.13 |
502.95 | 493.53 | 500.00 | 26,598,772 |
| 14 Nov 11 |
504.05042 +7.42 |
508.30 | 500.40 | 506.50 | 18,087,932 |
| 11 Nov 11 |
496.62549 -2.31 |
503.30 | 492.81 | 498.00 | 24,380,998 |
| 10 Nov 11 |
498.94000 -37.91 |
501.40 | 489.70 | 495.30 | 35,667,796 |
| 09 Nov 11 |
536.85162 -1.25 |
545.94 | 498.85 | 542.00 | 59,753,508 |
| 08 Nov 11 |
538.09998 +1.60 |
544.70 | 535.00 | 537.00 | 15,297,478 |
| 07 Nov 11 |
536.49652 -5.65 |
542.90 | 530.00 | 538.00 | 16,984,132 |
| 04 Nov 11 |
542.14337 +8.29 |
549.20 | 537.00 | 546.20 | 20,275,396 |
| 03 Nov 11 |
533.85522 -3.17 |
547.50 | 529.10 | 531.40 | 30,590,548 |
| 02 Nov 11 |
537.03003 +5.57 |
547.00 | 528.30 | 540.40 | 26,657,912 |
| 01 Nov 11 |
531.46002 -13.44 |
538.00 | 521.00 | 538.00 | 31,676,938 |
| 31 Oct 11 |
544.90002 -22.76 |
563.98 | 544.90 | 562.00 | 35,286,976 |
| 28 Oct 11 |
567.65942 +28.43 |
575.30 | 555.80 | 555.80 | 37,690,596 |
| 27 Oct 11 |
539.22998 +13.77 |
565.00 | 535.40 | 540.00 | 42,484,272 |
| 26 Oct 11 |
525.45837 -4.86 |
529.90 | 520.40 | 523.30 | 17,969,574 |
| 25 Oct 11 |
530.32123 +0.80 |
531.70 | 520.00 | 524.10 | 17,485,986 |
| 24 Oct 11 |
529.52130 +11.39 |
531.20 | 519.50 | 522.50 | 15,028,935 |
| 21 Oct 11 |
518.12952 +3.11 |
520.91 | 512.20 | 516.50 | 22,165,064 |
| 20 Oct 11 |
515.02063 -9.35 |
519.60 | 508.30 | 513.40 | 19,148,044 |
| 19 Oct 11 |
524.37128 +12.00 |
534.49 | 519.80 | 524.90 | 19,552,850 |
| 18 Oct 11 |
512.37018 -13.70 |
529.90 | 509.20 | 515.50 | 21,068,752 |
| 17 Oct 11 |
526.07001 +7.31 |
532.00 | 518.60 | 526.90 | 19,402,972 |
| 14 Oct 11 |
518.75983 -4.34 |
532.20 | 515.00 | 523.10 | 21,106,184 |
| 13 Oct 11 |
523.09998 +8.10 |
531.89 | 519.50 | 526.00 | 27,277,148 |
| 12 Oct 11 |
515.00000 -3.10 |
532.30 | 512.50 | 516.00 | 31,801,272 |
| 11 Oct 11 |
518.09998 +1.73 |
520.70 | 508.80 | 517.20 | 15,109,549 |
| 10 Oct 11 |
516.36859 +4.12 |
520.50 | 500.00 | 505.40 | 19,891,476 |
| 07 Oct 11 |
512.24768 +2.45 |
518.20 | 504.60 | 510.00 | 21,108,096 |
| 06 Oct 11 |
509.79999 +27.44 |
509.80 | 483.55 | 487.85 | 33,970,416 |
| 05 Oct 11 |
482.35999 +5.81 |
489.90 | 473.95 | 484.20 | 25,182,690 |
| 04 Oct 11 |
476.54999 -11.01 |
482.05 | 466.45 | 481.00 | 28,453,844 |
| 03 Oct 11 |
487.56000 -9.22 |
494.46 | 478.15 | 485.15 | 30,587,164 |
| 30 Sep 11 |
496.78201 -15.01 |
508.50 | 488.20 | 506.80 | 41,403,744 |
| 29 Sep 11 |
511.79099 +2.77 |
517.90 | 503.00 | 506.50 | 17,197,472 |
| 28 Sep 11 |
509.02539 -8.24 |
514.60 | 504.60 | 510.00 | 23,202,492 |
| 27 Sep 11 |
517.26270 +21.31 |
521.45 | 500.00 | 509.10 | 28,794,488 |
| 26 Sep 11 |
495.95001 +2.86 |
507.72 | 484.85 | 484.90 | 25,639,484 |
| 23 Sep 11 |
493.09259 -2.32 |
498.95 | 484.00 | 496.00 | 26,730,142 |
| 22 Sep 11 |
495.41391 -17.72 |
503.60 | 484.45 | 501.00 | 47,366,668 |
| 21 Sep 11 |
513.13550 -7.92 |
520.00 | 510.25 | 517.80 | 18,343,164 |
| 20 Sep 11 |
521.06000 +11.49 |
522.80 | 509.90 | 512.40 | 20,633,744 |
| 19 Sep 11 |
509.57040 -15.23 |
518.90 | 506.93 | 513.50 | 21,800,104 |
| 16 Sep 11 |
524.79999 +9.38 |
536.92 | 522.90 | 528.00 | 52,781,296 |
| 15 Sep 11 |
515.41998 +13.92 |
524.80 | 501.06 | 504.60 | 31,362,174 |
| 14 Sep 11 |
501.50000 +6.80 |
507.00 | 491.50 | 494.00 | 25,362,228 |
| 13 Sep 11 |
494.70001 -0.80 |
502.57 | 484.45 | 500.30 | 21,475,002 |
| 12 Sep 11 |
495.50281 -28.63 |
501.86 | 488.15 | 499.00 | 28,737,270 |
| 09 Sep 11 |
524.13031 +2.47 |
525.80 | 504.50 | 522.80 | 54,459,696 |
| 08 Sep 11 |
521.65997 -3.94 |
528.20 | 517.10 | 521.00 | 19,775,656 |
| 07 Sep 11 |
525.59998 +16.40 |
526.00 | 514.40 | 518.00 | 18,305,870 |
| 06 Sep 11 |
509.20001 +3.73 |
515.50 | 502.50 | 503.20 | 29,855,942 |
| 05 Sep 11 |
505.47021 -24.06 |
522.00 | 503.70 | 518.50 | 24,551,316 |
| 02 Sep 11 |
529.53259 -8.97 |
534.50 | 522.70 | 531.90 | 23,066,492 |
| 01 Sep 11 |
538.50000 +1.90 |
542.80 | 532.00 | 540.00 | 15,723,504 |
| 31 Aug 11 |
536.59998 +15.09 |
536.71 | 521.60 | 526.30 | 31,581,876 |
| 30 Aug 11 |
521.51208 +8.31 |
525.30 | 517.90 | 520.50 | 26,319,256 |
| 26 Aug 11 |
513.20239 -1.29 |
516.30 | 495.00 | 514.60 | 34,761,664 |
| 25 Aug 11 |
514.49719 +0.73 |
523.00 | 509.90 | 517.20 | 23,505,958 |
| 24 Aug 11 |
513.76947 +1.67 |
521.70 | 507.30 | 513.30 | 20,730,660 |
| 23 Aug 11 |
512.09998 +1.70 |
524.70 | 507.00 | 517.10 | 24,657,400 |
| 22 Aug 11 |
510.39999 -2.50 |
518.40 | 505.60 | 505.60 | 15,932,391 |
| 19 Aug 11 |
512.90002 -6.99 |
516.10 | 497.35 | 511.70 | 37,149,072 |
| 18 Aug 11 |
519.89001 -24.81 |
532.05 | 502.20 | 531.20 | 34,877,076 |
| 17 Aug 11 |
544.70062 +0.78 |
550.25 | 540.90 | 543.30 | 19,572,200 |
| 16 Aug 11 |
543.91998 -2.12 |
554.20 | 534.90 | 542.60 | 20,694,624 |
| 15 Aug 11 |
546.04077 +3.42 |
552.54 | 543.47 | 552.50 | 21,534,180 |
| 12 Aug 11 |
542.62543 +6.83 |
554.00 | 530.00 | 537.90 | 34,475,032 |
| 11 Aug 11 |
535.79999 +12.05 |
539.60 | 505.30 | 531.60 | 45,884,944 |
| 10 Aug 11 |
523.75067 -9.96 |
555.80 | 512.30 | 552.10 | 65,595,792 |
| 09 Aug 11 |
533.71002 -12.06 |
546.40 | 500.50 | 535.30 | 61,522,468 |
| 08 Aug 11 |
545.77002 -11.89 |
564.68 | 537.60 | 551.00 | 41,129,228 |
| 05 Aug 11 |
557.65997 -24.76 |
577.10 | 553.70 | 569.90 | 45,848,352 |
| 04 Aug 11 |
582.41998 -16.70 |
600.00 | 575.80 | 599.00 | 33,904,776 |
| 03 Aug 11 |
599.12000 -19.27 |
608.10 | 591.00 | 603.80 | 25,924,024 |
| 02 Aug 11 |
618.38593 -1.48 |
620.10 | 607.20 | 614.50 | 31,011,928 |
| 01 Aug 11 |
619.87000 +25.37 |
624.90 | 594.77 | 606.20 | 46,820,008 |
| 29 Jul 11 |
594.50000 -10.25 |
603.10 | 593.40 | 600.90 | 23,512,486 |
| 28 Jul 11 |
604.75000 +2.68 |
608.48 | 597.50 | 599.50 | 13,915,503 |
| 27 Jul 11 |
602.07001 -8.59 |
610.40 | 593.10 | 608.50 | 27,011,160 |
| 26 Jul 11 |
610.66260 +3.24 |
613.60 | 604.83 | 610.60 | 16,857,852 |
| 25 Jul 11 |
607.41998 -6.00 |
610.60 | 604.70 | 607.80 | 16,878,604 |
| 22 Jul 11 |
613.42200 +12.11 |
620.50 | 607.90 | 614.00 | 19,665,668 |
| 21 Jul 11 |
601.31171 -5.19 |
614.60 | 598.80 | 605.20 | 28,764,334 |
| 20 Jul 11 |
606.50421 +12.80 |
607.10 | 594.41 | 597.90 | 25,511,744 |
| 19 Jul 11 |
593.70001 -0.78 |
600.00 | 588.70 | 595.70 | 23,655,332 |
| 18 Jul 11 |
594.47791 -5.42 |
599.70 | 590.40 | 597.80 | 18,383,552 |
| 15 Jul 11 |
599.90002 -1.65 |
605.10 | 597.90 | 598.10 | 21,578,704 |
| 14 Jul 11 |
601.54999 -4.34 |
606.60 | 598.00 | 598.70 | 21,147,992 |
| 13 Jul 11 |
605.89001 -1.41 |
609.80 | 600.10 | 605.50 | 18,999,956 |
| 12 Jul 11 |
607.29999 -8.23 |
611.90 | 601.80 | 611.90 | 30,773,820 |
| 11 Jul 11 |
615.52570 -7.76 |
621.90 | 613.10 | 618.40 | 22,920,240 |
| 08 Jul 11 |
623.28998 -3.77 |
629.90 | 617.20 | 629.00 | 19,673,200 |
| 07 Jul 11 |
627.06470 +3.50 |
630.80 | 623.20 | 628.90 | 21,316,912 |
| 06 Jul 11 |
623.56860 -4.04 |
628.00 | 618.90 | 627.00 | 23,397,452 |
| 05 Jul 11 |
627.60999 +1.29 |
631.20 | 623.50 | 627.60 | 14,298,534 |
| 04 Jul 11 |
626.32190 +2.40 |
629.70 | 623.40 | 626.70 | 10,469,537 |
| 01 Jul 11 |
623.92499 +5.24 |
630.00 | 617.30 | 619.90 | 21,528,532 |
| 30 Jun 11 |
618.68268 +6.73 |
619.40 | 610.00 | 616.30 | 28,455,944 |
| 29 Jun 11 |
611.95300 +6.16 |
614.91 | 608.40 | 609.80 | 19,036,628 |
| 28 Jun 11 |
605.78998 -0.59 |
611.30 | 602.50 | 608.20 | 18,592,960 |
| 27 Jun 11 |
606.38190 -2.20 |
609.30 | 600.36 | 603.20 | 18,114,230 |
| 24 Jun 11 |
608.57770 +5.22 |
613.63 | 600.00 | 610.80 | 33,932,104 |
| 23 Jun 11 |
603.35999 -2.30 |
609.46 | 599.00 | 606.10 | 24,898,316 |
| 22 Jun 11 |
605.66461 -3.34 |
609.00 | 601.30 | 607.30 | 22,209,778 |
| 21 Jun 11 |
609.00000 +6.93 |
609.80 | 603.20 | 605.90 | 26,337,824 |
| 20 Jun 11 |
602.06769 -5.23 |
605.20 | 597.60 | 601.40 | 14,503,089 |
| 17 Jun 11 |
607.29999 -0.22 |
613.17 | 598.60 | 606.30 | 51,684,380 |
| 16 Jun 11 |
607.52417 -2.29 |
612.98 | 604.30 | 608.30 | 36,606,996 |
| 15 Jun 11 |
609.81653 -8.83 |
616.17 | 608.20 | 615.00 | 29,218,476 |
| 14 Jun 11 |
618.64728 +0.24 |
622.93 | 616.00 | 620.70 | 27,141,092 |
| 13 Jun 11 |
618.41193 +2.19 |
620.80 | 615.50 | 618.00 | 25,460,112 |
| 10 Jun 11 |
616.22400 -1.28 |
623.63 | 613.20 | 619.90 | 30,988,602 |
| 09 Jun 11 |
617.50000 -1.46 |
622.85 | 616.10 | 616.70 | 21,467,052 |
| 08 Jun 11 |
618.96002 -5.78 |
623.70 | 615.10 | 621.40 | 29,200,072 |
| 07 Jun 11 |
624.74188 +0.20 |
630.00 | 622.87 | 626.70 | 16,108,627 |
| 06 Jun 11 |
624.54492 -3.12 |
628.30 | 621.50 | 625.30 | 12,771,534 |
| 03 Jun 11 |
627.65997 -2.69 |
631.90 | 623.20 | 630.10 | 31,448,962 |
| 02 Jun 11 |
630.34698 -6.21 |
632.60 | 627.20 | 629.60 | 19,186,556 |
| 01 Jun 11 |
636.56000 +1.76 |
637.60 | 629.90 | 636.00 | 22,022,904 |
| 31 May 11 |
634.79999 +4.80 |
639.30 | 632.60 | 633.00 | 29,520,648 |
| 27 May 11 |
630.00000 +1.50 |
632.90 | 627.50 | 630.30 | 21,282,020 |
| 26 May 11 |
628.50000 +2.45 |
633.00 | 622.10 | 629.60 | 24,441,564 |
| 25 May 11 |
626.04999 +1.17 |
630.60 | 622.30 | 622.60 | 29,433,628 |
| 24 May 11 |
624.88000 -1.82 |
631.00 | 621.90 | 628.70 | 32,215,710 |
| 23 May 11 |
626.70001 -13.34 |
644.54 | 625.10 | 632.70 | 35,491,496 |
| 20 May 11 |
640.03638 +1.18 |
644.77 | 634.80 | 642.30 | 27,645,270 |
| 19 May 11 |
638.86102 +0.51 |
646.80 | 638.86 | 641.00 | 23,813,944 |
| 18 May 11 |
638.34998 -2.28 |
641.60 | 636.50 | 639.70 | 27,732,524 |
| 17 May 11 |
640.62549 -2.11 |
643.50 | 637.00 | 642.60 | 27,490,838 |
| 16 May 11 |
642.73999 -4.57 |
650.10 | 638.70 | 647.20 | 25,707,914 |
| 13 May 11 |
647.31000 +1.76 |
657.40 | 647.17 | 650.00 | 40,539,892 |
| 12 May 11 |
645.54932 -1.20 |
648.60 | 638.40 | 643.00 | 24,033,446 |
| 11 May 11 |
646.74609 -3.65 |
654.20 | 634.60 | 654.20 | 33,500,216 |
| 10 May 11 |
650.40002 +0.95 |
659.99 | 647.10 | 650.50 | 25,218,472 |
| 09 May 11 |
649.45148 +2.69 |
660.00 | 635.60 | 655.00 | 40,918,600 |
| 06 May 11 |
646.75769 -3.81 |
654.30 | 641.80 | 651.00 | 26,274,528 |
| 05 May 11 |
650.57001 -1.24 |
654.20 | 645.40 | 653.40 | 23,445,942 |
| 04 May 11 |
651.81000 -8.99 |
662.70 | 650.80 | 657.60 | 23,694,480 |
| 03 May 11 |
660.79999 +5.40 |
667.72 | 654.00 | 658.80 | 24,103,412 |
| 28 Apr 11 |
655.40002 -3.92 |
658.79 | 652.60 | 656.00 | 23,445,060 |
| 27 Apr 11 |
659.32190 +0.34 |
661.60 | 655.40 | 658.40 | 18,150,580 |
| 26 Apr 11 |
658.97998 +0.25 |
659.60 | 651.40 | 655.50 | 21,642,836 |
| 21 Apr 11 |
658.73010 +9.77 |
664.84 | 652.60 | 656.50 | 27,441,490 |
| 20 Apr 11 |
648.96222 +6.37 |
655.40 | 648.10 | 649.90 | 20,209,792 |
| 19 Apr 11 |
642.59003 -10.41 |
646.40 | 640.54 | 646.30 | 15,725,550 |
| 18 Apr 11 |
653.00000 -0.48 |
654.50 | 640.20 | 653.50 | 34,521,072 |
| 15 Apr 11 |
653.47998 -2.59 |
657.00 | 637.13 | 657.00 | 31,202,116 |
| 14 Apr 11 |
656.07001 -6.30 |
660.10 | 650.00 | 658.20 | 23,440,286 |
| 13 Apr 11 |
662.37000 +7.47 |
670.20 | 659.70 | 662.00 | 21,854,492 |
| 12 Apr 11 |
654.90002 -6.46 |
661.90 | 653.20 | 659.20 | 26,849,612 |
| 11 Apr 11 |
661.36169 -5.13 |
668.40 | 658.30 | 663.00 | 18,663,028 |
| 08 Apr 11 |
666.48999 -3.00 |
672.07 | 662.90 | 669.20 | 18,431,748 |
| 07 Apr 11 |
669.49402 +7.48 |
674.30 | 661.60 | 662.20 | 29,029,912 |
| 06 Apr 11 |
662.01477 +15.17 |
667.50 | 649.90 | 653.00 | 34,323,188 |
| 05 Apr 11 |
646.84747 +0.42 |
649.80 | 644.10 | 649.10 | 20,084,066 |
| 04 Apr 11 |
646.42609 -3.25 |
655.20 | 646.30 | 653.80 | 16,909,540 |
| 01 Apr 11 |
649.67590 +4.99 |
655.88 | 645.30 | 645.30 | 21,817,846 |
| 31 Mar 11 |
644.68951 -11.38 |
654.90 | 641.00 | 653.60 | 41,242,520 |
| 30 Mar 11 |
656.06720 +6.07 |
657.00 | 653.20 | 657.00 | 16,703,589 |
| 29 Mar 11 |
650.00000 -4.33 |
655.20 | 645.40 | 655.00 | 19,937,480 |
| 28 Mar 11 |
654.32501 +6.37 |
657.99 | 650.60 | 651.00 | 20,445,188 |
| 25 Mar 11 |
647.95282 +10.91 |
653.90 | 646.30 | 652.20 | 25,756,824 |
| 24 Mar 11 |
637.04303 +11.41 |
649.10 | 630.92 | 632.40 | 47,402,560 |
| 23 Mar 11 |
625.63452 -2.26 |
631.30 | 622.10 | 625.20 | 31,103,316 |
| 22 Mar 11 |
627.89807 -7.18 |
636.40 | 624.80 | 633.20 | 21,336,312 |
| 21 Mar 11 |
635.07532 +11.98 |
638.52 | 626.17 | 633.10 | 29,136,562 |
| 18 Mar 11 |
623.09998 -0.39 |
634.00 | 622.50 | 632.00 | 61,386,576 |
| 17 Mar 11 |
623.49402 -5.72 |
630.00 | 618.30 | 628.80 | 41,610,492 |
| 16 Mar 11 |
629.21350 -14.61 |
642.90 | 619.60 | 639.00 | 53,807,756 |
| 15 Mar 11 |
643.82141 -5.31 |
649.00 | 636.60 | 642.50 | 39,872,112 |
| 14 Mar 11 |
649.13000 -9.57 |
663.30 | 648.20 | 660.00 | 37,472,384 |
| 11 Mar 11 |
658.70129 -4.69 |
661.90 | 655.80 | 660.60 | 26,103,584 |
| 10 Mar 11 |
663.38898 -3.56 |
665.80 | 658.70 | 662.90 | 28,094,184 |
| 09 Mar 11 |
666.94537 -3.65 |
674.30 | 662.30 | 674.30 | 23,375,624 |
| 08 Mar 11 |
670.59998 +10.60 |
671.50 | 663.30 | 670.60 | 35,979,884 |
| 07 Mar 11 |
659.99719 -2.08 |
665.60 | 651.42 | 655.30 | 25,204,180 |
| 04 Mar 11 |
662.07977 +2.34 |
666.94 | 650.45 | 663.80 | 37,319,984 |
| 03 Mar 11 |
659.73999 -0.44 |
664.10 | 654.60 | 660.00 | 38,644,548 |
| 02 Mar 11 |
660.17920 -11.75 |
663.70 | 655.28 | 660.70 | 41,049,984 |
| 01 Mar 11 |
671.93323 -8.95 |
678.00 | 655.40 | 675.00 | 62,940,448 |
| 28 Feb 11 |
680.88000 -31.00 |
727.80 | 667.50 | 722.60 | 116,484,816 |
| 25 Feb 11 |
711.88000 +20.27 |
715.57 | 705.40 | 706.00 | 14,293,445 |
| 24 Feb 11 |
691.60999 -8.85 |
706.13 | 686.20 | 691.00 | 21,959,726 |
| 23 Feb 11 |
700.45563 +3.34 |
707.50 | 695.00 | 703.00 | 17,242,884 |
| 22 Feb 11 |
697.12000 -8.06 |
703.31 | 692.30 | 702.00 | 20,538,702 |
| 21 Feb 11 |
705.18182 -17.78 |
721.10 | 703.70 | 717.10 | 15,227,397 |
| 18 Feb 11 |
722.95691 -10.23 |
731.10 | 718.20 | 728.90 | 31,329,368 |
| 17 Feb 11 |
733.18250 +15.39 |
739.63 | 723.00 | 723.50 | 44,630,216 |
| 16 Feb 11 |
717.79657 +14.89 |
725.50 | 703.50 | 705.10 | 32,587,240 |
| 15 Feb 11 |
702.90778 -4.99 |
707.10 | 699.80 | 702.70 | 34,737,772 |
| 14 Feb 11 |
707.90002 -6.10 |
712.40 | 705.80 | 712.20 | 25,138,336 |
| 11 Feb 11 |
714.00000 -0.55 |
714.00 | 705.10 | 709.50 | 23,395,764 |
| 10 Feb 11 |
714.54999 -8.09 |
718.31 | 711.20 | 715.00 | 33,814,320 |
| 09 Feb 11 |
722.63849 +4.54 |
728.10 | 716.50 | 717.90 | 36,205,352 |
| 08 Feb 11 |
718.09998 +12.10 |
721.81 | 703.50 | 706.30 | 35,179,312 |
| 07 Feb 11 |
706.00000 -0.50 |
708.10 | 700.48 | 702.00 | 24,663,804 |
| 04 Feb 11 |
706.50000 -1.50 |
712.30 | 705.10 | 707.20 | 14,721,700 |
| 03 Feb 11 |
708.00000 +6.60 |
708.70 | 700.20 | 700.20 | 24,406,168 |
| 02 Feb 11 |
701.40002 +21.34 |
704.00 | 687.00 | 689.50 | 24,353,216 |
| 01 Feb 11 |
680.06000 -0.54 |
688.60 | 675.60 | 683.30 | 28,093,948 |
| 31 Jan 11 |
680.59998 -10.79 |
687.70 | 678.10 | 683.00 | 24,950,840 |
| 28 Jan 11 |
691.38898 -4.51 |
697.20 | 684.46 | 695.10 | 48,166,944 |
| 27 Jan 11 |
695.90002 -5.50 |
698.30 | 689.70 | 694.00 | 31,040,120 |
| 26 Jan 11 |
701.40002 +3.04 |
709.90 | 694.50 | 701.40 | 23,875,232 |
| 25 Jan 11 |
698.36249 +1.54 |
703.00 | 693.90 | 697.20 | 21,786,418 |
| 24 Jan 11 |
696.82001 +3.06 |
700.50 | 691.20 | 694.50 | 15,338,784 |
| 21 Jan 11 |
693.76001 -3.24 |
704.90 | 692.30 | 697.00 | 29,484,208 |
| 20 Jan 11 |
696.99811 -7.10 |
702.00 | 691.20 | 697.50 | 27,852,808 |
| 19 Jan 11 |
704.09998 -5.97 |
711.20 | 700.50 | 708.00 | 35,996,672 |
| 18 Jan 11 |
710.07251 +8.87 |
715.70 | 703.50 | 704.90 | 22,086,048 |
| 17 Jan 11 |
701.20001 -8.50 |
707.60 | 698.91 | 705.90 | 18,472,080 |
| 14 Jan 11 |
709.70001 -4.55 |
710.00 | 699.00 | 707.60 | 28,878,494 |
| 13 Jan 11 |
714.25000 -0.75 |
719.10 | 709.10 | 710.10 | 36,595,360 |
| 12 Jan 11 |
715.00000 +26.10 |
715.30 | 698.70 | 700.70 | 40,604,156 |
| 11 Jan 11 |
688.90002 +16.50 |
693.00 | 683.50 | 689.00 | 26,787,550 |
| 10 Jan 11 |
672.40002 -7.60 |
678.50 | 670.60 | 677.90 | 16,322,031 |
| 07 Jan 11 |
680.00000 -7.30 |
692.30 | 679.20 | 688.70 | 18,281,850 |
| 06 Jan 11 |
687.29999 -1.70 |
697.60 | 685.50 | 688.00 | 27,771,232 |
| 05 Jan 11 |
689.00000 +20.90 |
689.00 | 674.10 | 675.00 | 29,087,300 |
| 04 Jan 11 |
668.09998 +17.00 |
671.60 | 663.10 | 665.80 | 21,780,092 |
| 31 Dec 10 |
651.09998 -9.25 |
661.70 | 651.10 | 661.00 | 8,998,198 |
| 30 Dec 10 |
660.34998 -6.06 |
666.72 | 657.60 | 663.70 | 9,881,071 |
| 29 Dec 10 |
666.40997 -0.89 |
670.40 | 663.10 | 665.50 | 10,324,854 |
| 24 Dec 10 |
667.29999 -0.78 |
667.30 | 664.30 | 664.90 | 1,980,636 |
| 23 Dec 10 |
668.08221 +4.68 |
669.90 | 665.00 | 668.50 | 8,826,435 |
| 22 Dec 10 |
663.39832 +1.17 |
671.11 | 661.40 | 663.50 | 11,943,301 |
| 21 Dec 10 |
662.22998 +6.10 |
665.80 | 660.70 | 661.60 | 13,279,335 |
| 20 Dec 10 |
656.13361 +0.63 |
660.00 | 653.10 | 655.40 | 12,887,466 |
| 17 Dec 10 |
655.50000 -5.66 |
663.50 | 651.06 | 660.90 | 45,231,820 |
| 16 Dec 10 |
661.15649 -2.07 |
664.90 | 658.00 | 661.20 | 19,709,948 |
| 15 Dec 10 |
663.22498 -8.61 |
666.90 | 661.00 | 663.70 | 24,566,360 |
| 14 Dec 10 |
671.83429 +3.73 |
673.70 | 663.20 | 663.60 | 27,911,400 |
| 13 Dec 10 |
668.10632 +5.01 |
672.36 | 661.80 | 665.30 | 14,946,810 |
| 10 Dec 10 |
663.09998 -3.60 |
666.80 | 660.40 | 665.10 | 15,750,490 |
| 09 Dec 10 |
666.70001 +7.80 |
671.40 | 659.00 | 660.50 | 28,674,676 |
| 08 Dec 10 |
658.90002 -6.69 |
662.40 | 656.90 | 659.70 | 27,684,676 |
| 07 Dec 10 |
665.59082 -1.11 |
670.50 | 661.80 | 665.20 | 22,742,948 |
| 06 Dec 10 |
666.70001 +0.90 |
669.10 | 660.00 | 666.70 | 19,321,674 |
| 03 Dec 10 |
665.79999 -1.55 |
676.30 | 664.50 | 667.10 | 33,448,540 |
| 02 Dec 10 |
667.34949 +11.15 |
669.50 | 652.50 | 659.10 | 28,338,214 |
| 01 Dec 10 |
656.20001 +9.20 |
659.30 | 650.60 | 655.00 | 37,771,144 |
| 30 Nov 10 |
647.00000 -4.40 |
658.50 | 646.80 | 651.40 | 44,237,640 |
| 29 Nov 10 |
651.40002 +4.40 |
666.60 | 651.10 | 659.00 | 38,427,808 |
| 26 Nov 10 |
647.00000 -9.50 |
655.30 | 642.10 | 653.80 | 24,350,352 |
| 25 Nov 10 |
656.50000 +5.60 |
660.60 | 651.30 | 654.00 | 14,410,195 |
| 24 Nov 10 |
650.90002 +7.00 |
655.00 | 645.14 | 650.60 | 29,216,764 |
| 23 Nov 10 |
643.90002 -9.90 |
649.80 | 643.30 | 648.00 | 33,039,388 |
| 22 Nov 10 |
653.79999 -2.12 |
665.30 | 648.50 | 665.30 | 21,305,996 |
| 19 Nov 10 |
655.91553 -10.58 |
666.80 | 650.40 | 666.50 | 34,135,188 |
| 18 Nov 10 |
666.50000 +6.00 |
673.10 | 663.80 | 665.40 | 19,981,744 |
| 17 Nov 10 |
660.50000 -4.50 |
681.45 | 657.10 | 659.10 | 24,766,220 |
| 16 Nov 10 |
665.00000 -16.80 |
674.90 | 665.00 | 673.50 | 34,661,532 |
| 15 Nov 10 |
681.79999 +1.41 |
683.20 | 674.20 | 676.00 | 22,060,016 |
| 12 Nov 10 |
680.39001 -2.90 |
687.83 | 673.30 | 678.50 | 30,585,180 |
| 11 Nov 10 |
683.28998 -7.21 |
694.90 | 678.78 | 692.80 | 22,575,912 |
| 10 Nov 10 |
690.50000 -3.90 |
695.00 | 685.10 | 693.60 | 24,860,678 |
| 09 Nov 10 |
694.40002 +5.30 |
698.90 | 690.00 | 694.30 | 26,523,596 |
| 08 Nov 10 |
689.09998 +4.89 |
691.50 | 684.60 | 689.60 | 26,399,904 |
| 05 Nov 10 |
684.21143 -10.89 |
714.50 | 678.98 | 700.90 | 57,404,404 |
| 04 Nov 10 |
695.09998 +25.10 |
699.40 | 680.10 | 683.00 | 50,444,344 |
| 03 Nov 10 |
670.00000 +8.08 |
671.10 | 662.00 | 662.00 | 29,359,520 |
| 02 Nov 10 |
661.91998 +8.38 |
665.00 | 651.10 | 651.90 | 22,271,074 |
| 01 Nov 10 |
653.53998 +4.44 |
659.10 | 649.00 | 653.10 | 20,664,544 |
| 29 Oct 10 |
649.09998 -10.60 |
656.00 | 649.10 | 654.70 | 22,353,640 |
| 28 Oct 10 |
659.69897 +0.99 |
667.90 | 655.00 | 658.30 | 25,660,128 |
| 27 Oct 10 |
658.70728 -2.32 |
664.40 | 654.10 | 657.90 | 19,732,020 |
| 26 Oct 10 |
661.02521 -9.10 |
667.20 | 657.00 | 662.90 | 21,617,032 |
| 25 Oct 10 |
670.12292 -5.32 |
673.10 | 667.00 | 671.00 | 18,422,550 |
| 22 Oct 10 |
675.44409 +5.04 |
677.60 | 665.64 | 675.40 | 18,562,688 |
| 21 Oct 10 |
670.40002 +10.40 |
676.00 | 657.70 | 658.80 | 29,524,828 |
| 20 Oct 10 |
660.00000 -3.72 |
664.70 | 654.60 | 661.00 | 26,659,544 |
| 19 Oct 10 |
663.72198 +5.12 |
669.50 | 658.20 | 660.80 | 26,494,960 |
| 18 Oct 10 |
658.59943 -4.70 |
663.30 | 652.00 | 655.00 | 21,998,896 |
| 15 Oct 10 |
663.29883 -0.70 |
669.40 | 648.00 | 666.00 | 38,600,700 |
| 14 Oct 10 |
664.00000 -7.10 |
675.50 | 660.00 | 669.50 | 35,939,664 |
| 13 Oct 10 |
671.09998 +10.29 |
673.61 | 656.80 | 661.00 | 29,221,712 |
| 12 Oct 10 |
660.81000 -0.29 |
665.40 | 654.30 | 659.10 | 18,162,460 |
| 11 Oct 10 |
661.09998 +3.42 |
663.74 | 657.90 | 659.90 | 9,763,953 |
| 08 Oct 10 |
657.67670 -5.32 |
664.00 | 654.70 | 661.40 | 19,120,296 |
| 07 Oct 10 |
662.99463 -3.61 |
666.70 | 659.50 | 664.20 | 18,037,492 |
| 06 Oct 10 |
666.59998 +1.99 |
670.00 | 655.00 | 666.60 | 25,450,808 |
| 05 Oct 10 |
664.61359 +12.24 |
667.50 | 654.70 | 656.30 | 28,153,084 |
| 04 Oct 10 |
652.36859 +0.40 |
661.10 | 633.05 | 655.70 | 20,436,680 |
| 01 Oct 10 |
651.96600 +4.97 |
657.50 | 646.80 | 651.90 | 26,419,004 |
| 30 Sep 10 |
647.00000 -2.00 |
656.20 | 641.40 | 645.90 | 43,368,904 |
| 29 Sep 10 |
649.00000 -9.45 |
664.48 | 644.90 | 660.90 | 38,815,820 |
| 28 Sep 10 |
658.45001 -4.41 |
667.78 | 651.00 | 660.70 | 28,561,880 |
| 27 Sep 10 |
662.86151 -3.44 |
666.70 | 659.60 | 665.80 | 19,536,824 |
| 24 Sep 10 |
666.29999 +8.33 |
670.50 | 662.00 | 662.00 | 24,899,088 |
| 23 Sep 10 |
657.96997 -8.05 |
671.00 | 652.40 | 670.60 | 24,610,920 |
| 22 Sep 10 |
666.02002 -4.98 |
680.70 | 660.10 | 673.40 | 21,697,944 |
| 21 Sep 10 |
671.00000 -8.60 |
683.40 | 671.00 | 677.80 | 26,909,784 |
| 20 Sep 10 |
679.59998 +6.90 |
682.20 | 671.20 | 673.50 | 20,463,936 |
| 17 Sep 10 |
672.70001 -1.71 |
681.20 | 668.00 | 676.30 | 54,003,964 |
| 16 Sep 10 |
674.41449 -3.61 |
683.81 | 673.00 | 673.60 | 29,217,332 |
| 15 Sep 10 |
678.02643 -1.47 |
681.90 | 673.80 | 674.40 | 26,798,960 |
| 14 Sep 10 |
679.49219 +1.59 |
683.40 | 673.60 | 675.00 | 23,692,420 |
| 13 Sep 10 |
677.90002 +15.84 |
682.80 | 668.00 | 672.00 | 24,288,568 |
| 10 Sep 10 |
662.05713 +0.39 |
665.40 | 654.50 | 661.80 | 22,707,228 |
| 09 Sep 10 |
661.66620 +6.41 |
666.00 | 652.00 | 655.00 | 25,781,146 |
| 08 Sep 10 |
655.25519 -7.14 |
659.50 | 648.39 | 658.50 | 25,033,456 |
| 07 Sep 10 |
662.40002 -0.40 |
665.50 | 659.00 | 661.50 | 21,714,400 |
| 06 Sep 10 |
662.79999 +8.40 |
665.50 | 657.30 | 659.50 | 14,529,960 |
| 03 Sep 10 |
654.40002 +2.40 |
662.10 | 649.30 | 651.50 | 21,617,760 |
| 02 Sep 10 |
652.00000 +0.45 |
655.00 | 646.90 | 651.10 | 18,209,484 |
| 01 Sep 10 |
651.54999 +9.74 |
653.00 | 636.40 | 642.40 | 31,107,212 |
| 31 Aug 10 |
641.81403 +8.26 |
644.30 | 629.10 | 630.00 | 35,875,964 |
| 27 Aug 10 |
633.55487 +0.65 |
639.39 | 627.70 | 632.40 | 17,465,972 |
| 26 Aug 10 |
632.90002 +2.04 |
637.70 | 627.70 | 635.70 | 17,084,540 |
| 25 Aug 10 |
630.85999 +1.36 |
638.30 | 626.00 | 632.30 | 25,512,892 |
| 24 Aug 10 |
629.50000 -5.95 |
639.20 | 623.60 | 638.60 | 29,303,056 |
| 23 Aug 10 |
635.45361 +1.25 |
642.90 | 632.80 | 636.00 | 19,226,206 |
| 20 Aug 10 |
634.20001 -6.70 |
642.00 | 626.70 | 640.00 | 25,787,904 |
| 19 Aug 10 |
640.90002 -14.19 |
658.50 | 634.00 | 658.20 | 28,873,952 |
| 18 Aug 10 |
655.08508 -12.61 |
660.90 | 652.80 | 660.90 | 18,881,948 |
| 17 Aug 10 |
667.70001 +13.20 |
669.00 | 653.80 | 654.60 | 17,536,260 |
| 16 Aug 10 |
654.50000 +1.52 |
659.30 | 648.00 | 657.10 | 16,939,284 |
| 13 Aug 10 |
652.97998 -6.07 |
664.60 | 645.30 | 664.30 | 23,874,644 |
| 12 Aug 10 |
659.04999 +1.51 |
666.65 | 650.00 | 651.80 | 27,628,720 |
| 11 Aug 10 |
657.53998 -10.65 |
670.00 | 655.90 | 667.00 | 26,104,392 |
| 10 Aug 10 |
668.19000 -2.12 |
673.84 | 663.80 | 668.00 | 17,127,336 |
| 09 Aug 10 |
670.30798 +0.43 |
674.30 | 664.00 | 665.10 | 17,710,304 |
| 06 Aug 10 |
669.87970 +0.88 |
675.00 | 658.79 | 669.50 | 21,914,940 |
| 05 Aug 10 |
669.00000 -3.42 |
676.10 | 667.60 | 670.00 | 25,098,968 |
| 04 Aug 10 |
672.41998 +4.03 |
673.80 | 658.20 | 669.70 | 36,734,324 |
| 03 Aug 10 |
668.39001 -11.61 |
672.30 | 663.00 | 670.00 | 40,632,616 |
| 02 Aug 10 |
680.00000 +24.55 |
684.00 | 655.00 | 656.30 | 63,409,832 |
| 30 Jul 10 |
655.45001 -7.21 |
660.40 | 646.00 | 656.00 | 33,693,768 |
| 29 Jul 10 |
662.65997 -0.64 |
670.90 | 656.10 | 663.20 | 21,128,364 |
| 28 Jul 10 |
663.29999 -1.70 |
677.80 | 661.50 | 666.00 | 38,302,860 |
| 27 Jul 10 |
665.00000 +20.79 |
668.70 | 646.00 | 647.70 | 55,018,456 |
| 26 Jul 10 |
644.20673 -0.04 |
649.36 | 641.30 | 647.90 | 16,066,846 |
| 23 Jul 10 |
644.24402 -3.10 |
650.60 | 639.00 | 648.80 | 22,603,394 |
| 22 Jul 10 |
647.34497 +9.34 |
655.13 | 631.37 | 638.20 | 27,803,300 |
| 21 Jul 10 |
638.00000 +13.31 |
643.20 | 631.60 | 633.90 | 26,974,344 |
| 20 Jul 10 |
624.69043 -0.95 |
629.90 | 617.20 | 628.90 | 22,260,144 |
| 19 Jul 10 |
625.64001 +4.04 |
632.40 | 616.40 | 620.90 | 18,903,720 |
| 16 Jul 10 |
621.59998 -15.90 |
636.90 | 620.00 | 635.30 | 39,291,484 |
| 15 Jul 10 |
637.50000 -2.20 |
645.60 | 629.50 | 633.80 | 38,153,948 |
| 14 Jul 10 |
639.70001 -4.70 |
642.20 | 632.70 | 641.70 | 22,445,040 |
| 13 Jul 10 |
644.40002 +14.84 |
648.10 | 632.20 | 634.00 | 27,093,744 |
| 12 Jul 10 |
629.55640 +1.19 |
637.30 | 609.62 | 630.00 | 14,964,579 |
| 09 Jul 10 |
628.36761 +4.66 |
635.20 | 609.62 | 625.20 | 25,029,500 |
| 08 Jul 10 |
623.71002 +18.14 |
629.50 | 612.50 | 616.50 | 32,403,072 |
| 07 Jul 10 |
605.57001 -10.72 |
616.10 | 595.20 | 607.00 | 35,794,916 |
| 06 Jul 10 |
616.28998 +17.25 |
617.00 | 599.00 | 601.20 | 28,499,536 |
| 05 Jul 10 |
599.03998 -1.65 |
606.70 | 595.50 | 603.60 | 17,623,296 |
| 02 Jul 10 |
600.69232 +0.50 |
612.20 | 596.80 | 607.20 | 26,166,016 |
| 01 Jul 10 |
600.18817 -17.47 |
612.70 | 597.70 | 608.00 | 30,783,102 |
| 30 Jun 10 |
617.66199 +1.74 |
627.00 | 612.40 | 618.00 | 34,533,144 |
| 29 Jun 10 |
615.91998 -23.77 |
629.40 | 612.40 | 627.80 | 33,068,642 |
| 28 Jun 10 |
639.69000 -6.47 |
647.90 | 631.60 | 641.70 | 21,607,872 |
| 25 Jun 10 |
646.15662 +3.28 |
651.70 | 640.50 | 640.90 | 23,338,716 |
| 24 Jun 10 |
642.88000 -9.03 |
655.10 | 636.60 | 653.30 | 22,581,108 |
| 23 Jun 10 |
651.90820 -5.10 |
660.70 | 648.70 | 653.90 | 24,116,500 |
| 22 Jun 10 |
657.01001 -1.86 |
663.27 | 647.50 | 655.00 | 30,755,958 |
| 21 Jun 10 |
658.87000 +10.27 |
662.80 | 655.50 | 659.90 | 23,268,408 |
| 18 Jun 10 |
648.59998 -0.30 |
653.25 | 640.00 | 646.00 | 63,911,040 |
| 17 Jun 10 |
648.90002 +0.40 |
659.20 | 644.40 | 645.40 | 24,300,276 |
| 16 Jun 10 |
648.50000 -3.25 |
656.90 | 643.50 | 656.90 | 30,884,372 |
| 15 Jun 10 |
651.75000 +4.75 |
654.00 | 640.60 | 643.70 | 26,888,072 |
| 14 Jun 10 |
647.00000 +0.20 |
653.50 | 644.30 | 647.40 | 22,551,560 |
| 11 Jun 10 |
646.79999 +2.50 |
651.80 | 633.50 | 644.00 | 38,631,152 |
| 10 Jun 10 |
644.29541 +13.19 |
649.60 | 632.48 | 636.30 | 30,811,212 |
| 09 Jun 10 |
631.10510 -1.44 |
642.00 | 631.00 | 639.10 | 35,039,736 |
| 08 Jun 10 |
632.54999 +1.05 |
634.30 | 623.00 | 632.90 | 43,287,888 |
| 07 Jun 10 |
631.50000 +1.85 |
636.90 | 623.00 | 623.00 | 39,335,432 |
| 04 Jun 10 |
629.64532 -9.75 |
644.80 | 623.40 | 638.10 | 33,183,286 |
| 03 Jun 10 |
639.40002 +12.51 |
644.90 | 634.80 | 637.00 | 26,304,218 |
| 02 Jun 10 |
626.89001 -1.27 |
633.90 | 622.00 | 626.00 | 23,121,252 |
| 01 Jun 10 |
628.15997 +0.66 |
635.50 | 622.20 | 622.20 | 50,609,420 |
| 28 May 10 |
627.50000 -6.80 |
640.00 | 627.00 | 638.50 | 35,776,668 |
| 27 May 10 |
634.29999 +16.50 |
636.80 | 619.20 | 624.10 | 34,648,972 |
| 26 May 10 |
617.79999 -1.70 |
630.00 | 617.40 | 627.60 | 46,470,216 |
| 25 May 10 |
619.50000 -11.20 |
625.90 | 611.30 | 619.10 | 42,583,524 |
| 24 May 10 |
630.70001 +5.77 |
637.10 | 622.40 | 634.60 | 24,765,860 |
| 21 May 10 |
624.93420 -7.07 |
632.20 | 610.80 | 628.80 | 74,298,072 |
| 20 May 10 |
632.00000 -6.10 |
649.90 | 622.40 | 641.00 | 50,618,316 |
| 19 May 10 |
638.09998 -17.12 |
648.80 | 634.00 | 645.00 | 51,105,272 |
| 18 May 10 |
655.21997 +2.24 |
662.20 | 648.60 | 657.10 | 25,182,968 |
| 17 May 10 |
652.98212 -7.17 |
662.00 | 644.50 | 646.10 | 32,927,036 |
| 14 May 10 |
660.15112 -2.97 |
663.20 | 641.40 | 663.00 | 44,670,928 |
| 13 May 10 |
663.12000 -3.60 |
668.00 | 656.30 | 667.90 | 26,271,324 |
| 12 May 10 |
666.72131 +5.32 |
669.60 | 650.00 | 655.10 | 35,434,336 |
| 11 May 10 |
661.40002 -10.20 |
664.00 | 650.00 | 658.00 | 42,421,628 |
| 10 May 10 |
671.59998 +23.60 |
684.20 | 659.30 | 665.40 | 85,967,080 |
| 07 May 10 |
648.00000 +19.60 |
681.54 | 618.00 | 626.00 | 130,466,744 |
| 06 May 10 |
628.40002 -24.20 |
658.60 | 623.00 | 650.00 | 80,061,976 |
| 05 May 10 |
652.59998 -6.31 |
666.20 | 644.80 | 662.00 | 52,061,904 |
| 04 May 10 |
658.90997 -6.42 |
672.50 | 652.80 | 669.50 | 48,518,024 |
| 30 Apr 10 |
665.33002 -8.47 |
682.90 | 665.20 | 676.00 | 36,278,460 |
| 29 Apr 10 |
673.79999 +3.98 |
681.20 | 666.80 | 670.40 | 31,892,348 |
| 28 Apr 10 |
669.81500 -4.03 |
676.30 | 655.20 | 669.00 | 67,518,560 |
| 27 Apr 10 |
673.84003 -11.96 |
686.07 | 665.70 | 684.00 | 38,784,296 |
| 26 Apr 10 |
685.79999 +3.80 |
692.30 | 685.00 | 690.00 | 27,205,872 |
| 23 Apr 10 |
682.00000 +4.60 |
689.80 | 676.90 | 681.00 | 34,305,072 |
| 22 Apr 10 |
677.40002 -3.60 |
689.60 | 671.10 | 682.50 | 44,394,492 |
| 21 Apr 10 |
681.00000 -10.70 |
694.60 | 678.22 | 691.80 | 45,141,692 |
| 20 Apr 10 |
691.70001 -0.78 |
696.50 | 688.20 | 694.00 | 25,238,564 |
| 19 Apr 10 |
692.47998 -7.64 |
695.09 | 681.20 | 690.10 | 41,457,340 |
| 16 Apr 10 |
700.11700 -12.18 |
713.50 | 691.50 | 707.00 | 60,827,972 |
| 15 Apr 10 |
712.29999 +20.30 |
712.80 | 694.30 | 695.00 | 57,033,712 |
| 14 Apr 10 |
692.00000 -3.00 |
698.00 | 689.40 | 695.90 | 26,874,022 |
| 13 Apr 10 |
695.00000 +0.60 |
697.79 | 685.10 | 693.00 | 27,891,352 |
| 12 Apr 10 |
694.40002 +6.81 |
695.60 | 689.20 | 694.10 | 28,461,832 |
| 09 Apr 10 |
687.59003 +10.89 |
691.90 | 683.40 | 684.60 | 29,119,246 |
| 08 Apr 10 |
676.70001 +2.20 |
682.30 | 674.00 | 675.50 | 36,014,712 |
| 07 Apr 10 |
674.49597 -0.59 |
680.50 | 670.80 | 673.60 | 28,403,214 |
| 06 Apr 10 |
675.08179 +1.08 |
679.00 | 662.00 | 679.00 | 34,661,880 |
| 01 Apr 10 |
674.00000 +5.70 |
679.73 | 668.50 | 670.60 | 26,299,116 |
| 31 Mar 10 |
668.29999 -8.84 |
684.50 | 664.80 | 673.00 | 47,970,144 |
| 30 Mar 10 |
677.14001 -5.29 |
688.30 | 669.70 | 688.00 | 45,674,816 |
| 29 Mar 10 |
682.42999 -5.27 |
691.20 | 680.50 | 690.90 | 20,972,928 |
| 26 Mar 10 |
687.70001 -7.00 |
696.30 | 685.70 | 695.30 | 26,467,586 |
| 25 Mar 10 |
694.70001 +21.09 |
695.40 | 670.00 | 677.70 | 45,360,232 |
| 24 Mar 10 |
673.60999 -8.44 |
680.60 | 667.00 | 680.60 | 40,365,856 |
| 23 Mar 10 |
682.04559 +7.50 |
687.07 | 675.50 | 677.00 | 34,882,076 |
| 22 Mar 10 |
674.54498 -5.46 |
689.36 | 670.70 | 679.00 | 28,836,632 |
| 19 Mar 10 |
680.00000 -1.63 |
694.57 | 677.70 | 683.00 | 75,831,968 |
| 18 Mar 10 |
681.63000 -11.17 |
694.98 | 680.20 | 688.00 | 32,704,716 |
| 17 Mar 10 |
692.79999 +5.04 |
698.31 | 682.50 | 686.00 | 42,103,416 |
| 16 Mar 10 |
687.75623 +6.36 |
700.04 | 683.30 | 689.00 | 34,308,792 |
| 15 Mar 10 |
681.40002 -1.81 |
694.75 | 679.80 | 686.00 | 25,470,402 |
| 12 Mar 10 |
683.21002 -11.39 |
702.09 | 681.70 | 694.30 | 47,344,380 |
| 11 Mar 10 |
694.59998 -10.79 |
706.00 | 693.30 | 704.00 | 24,724,368 |
| 10 Mar 10 |
705.39001 -0.11 |
712.76 | 697.50 | 703.00 | 21,768,116 |
| 09 Mar 10 |
705.50000 +0.89 |
708.60 | 688.39 | 706.50 | 29,119,776 |
| 08 Mar 10 |
704.61298 -5.62 |
708.03 | 699.00 | 706.50 | 24,640,402 |
| 05 Mar 10 |
710.23523 +18.63 |
711.90 | 690.95 | 697.50 | 31,924,988 |
| 04 Mar 10 |
691.60999 -8.29 |
699.30 | 687.50 | 696.00 | 39,064,052 |
| 03 Mar 10 |
699.90002 -0.70 |
700.00 | 684.10 | 696.50 | 48,122,812 |
| 02 Mar 10 |
700.59998 +18.60 |
700.70 | 683.60 | 692.00 | 81,900,824 |
| 01 Mar 10 |
682.00000 -37.60 |
736.60 | 675.20 | 735.00 | 152,629,872 |
| 26 Feb 10 |
719.59998 +12.45 |
725.00 | 714.00 | 723.00 | 48,469,632 |
| 25 Feb 10 |
707.15002 -10.65 |
730.60 | 707.10 | 716.00 | 42,278,972 |
| 24 Feb 10 |
717.79999 +17.20 |
719.60 | 702.20 | 703.10 | 47,448,812 |
| 23 Feb 10 |
700.59998 +2.15 |
707.70 | 696.40 | 703.80 | 38,034,588 |
| 22 Feb 10 |
698.45001 +9.92 |
702.60 | 673.01 | 697.30 | 30,939,536 |
| 19 Feb 10 |
688.53131 +3.53 |
694.58 | 677.30 | 679.00 | 57,534,588 |
| 18 Feb 10 |
685.00000 +4.00 |
689.80 | 677.10 | 680.00 | 20,023,884 |
| 17 Feb 10 |
681.00000 +14.76 |
685.10 | 671.80 | 672.00 | 55,358,620 |
| 16 Feb 10 |
666.23999 +10.83 |
684.60 | 661.90 | 666.80 | 32,725,724 |
| 15 Feb 10 |
655.40997 +5.71 |
659.70 | 651.50 | 652.10 | 18,816,124 |
| 12 Feb 10 |
649.70001 -7.30 |
660.60 | 642.30 | 659.90 | 34,059,960 |
| 11 Feb 10 |
657.00000 -0.57 |
670.80 | 650.60 | 668.70 | 44,115,072 |
| 10 Feb 10 |
657.57001 +7.27 |
667.90 | 652.60 | 656.90 | 32,895,372 |
| 09 Feb 10 |
650.29999 +1.90 |
660.50 | 641.54 | 650.00 | 34,841,152 |
| 08 Feb 10 |
648.40002 +0.40 |
657.40 | 638.30 | 655.70 | 45,023,972 |
| 05 Feb 10 |
648.00000 -8.00 |
661.00 | 636.30 | 660.00 | 61,022,984 |
| 04 Feb 10 |
656.00000 -34.01 |
681.00 | 650.10 | 677.20 | 51,927,892 |
| 03 Feb 10 |
690.01367 +6.51 |
694.60 | 678.70 | 686.60 | 32,471,352 |
| 02 Feb 10 |
683.50000 +0.07 |
690.00 | 678.80 | 684.40 | 26,084,584 |
| 01 Feb 10 |
683.43469 +8.78 |
687.30 | 671.50 | 675.00 | 28,223,752 |
| 29 Jan 10 |
674.65002 +14.65 |
685.05 | 666.00 | 668.00 | 47,387,628 |
| 28 Jan 10 |
660.00000 -2.10 |
677.60 | 660.00 | 675.90 | 43,708,228 |
| 27 Jan 10 |
662.10138 -11.50 |
673.00 | 654.90 | 667.90 | 42,454,256 |
| 26 Jan 10 |
673.59998 -8.17 |
677.20 | 664.50 | 668.00 | 24,198,200 |
| 25 Jan 10 |
681.77393 +4.81 |
687.30 | 660.35 | 669.00 | 32,676,296 |
| 22 Jan 10 |
676.96002 -8.55 |
681.90 | 653.30 | 674.60 | 65,718,320 |
| 21 Jan 10 |
685.50928 +2.11 |
699.00 | 671.30 | 688.50 | 49,793,988 |
| 20 Jan 10 |
683.40002 -7.91 |
703.70 | 681.70 | 694.00 | 45,300,440 |
| 19 Jan 10 |
691.31427 -4.73 |
701.00 | 681.20 | 695.10 | 39,444,728 |
| 18 Jan 10 |
696.04248 -6.46 |
706.30 | 694.40 | 704.80 | 22,505,136 |
| 15 Jan 10 |
702.50000 -13.49 |
726.80 | 699.70 | 718.50 | 69,870,520 |
| 14 Jan 10 |
715.98999 -8.01 |
723.00 | 711.80 | 720.80 | 19,050,126 |
| 13 Jan 10 |
724.00000 -3.89 |
724.50 | 714.10 | 719.40 | 23,332,228 |
| 12 Jan 10 |
727.89001 -7.06 |
734.90 | 720.50 | 733.30 | 21,007,564 |
| 11 Jan 10 |
734.95001 -3.50 |
746.10 | 728.11 | 740.60 | 21,133,364 |
| 08 Jan 10 |
738.45410 +3.60 |
742.50 | 729.00 | 740.20 | 20,725,092 |
| 07 Jan 10 |
734.84912 -1.15 |
742.40 | 730.10 | 735.10 | 26,192,632 |
| 06 Jan 10 |
736.00000 -1.00 |
744.00 | 734.20 | 737.10 | 17,203,196 |
| 05 Jan 10 |
737.00000 +10.50 |
747.20 | 723.00 | 723.00 | 27,480,532 |
| 04 Jan 10 |
726.50000 +17.70 |
726.50 | 713.00 | 713.30 | 15,139,314 |
| 31 Dec 09 |
708.79999 -1.70 |
719.00 | 708.80 | 718.00 | 4,529,917 |
| 30 Dec 09 |
710.50000 -4.61 |
718.80 | 707.80 | 717.00 | 7,775,223 |
| 29 Dec 09 |
715.10999 +0.00 |
717.70 | 708.20 | 717.00 | 11,572,159 |
HSBC Holdings PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
1,366.59998 -32.00 |
1,386.00 | 1,363.00 | 1,375.00 | 15,097,140 |
| 21 Oct 26 |
1,398.59998 +13.40 |
1,405.60 | 1,380.80 | 1,388.00 | 20,037,832 |
| 20 Oct 26 |
1,385.19995 -12.00 |
1,392.20 | 1,367.60 | 1,385.40 | 13,079,630 |
| 19 Oct 26 |
1,397.19995 -30.80 |
1,418.00 | 1,391.20 | 1,418.00 | 13,666,731 |
| 16 Oct 26 |
1,428.00000 +6.80 |
1,436.20 | 1,418.80 | 1,428.00 | 28,576,820 |
| 15 Oct 26 |
1,421.19995 -1.40 |
1,431.80 | 1,411.40 | 1,418.80 | 36,583,968 |
| 14 Oct 26 |
1,422.59998 -8.20 |
1,430.00 | 1,407.20 | 1,429.20 | 15,678,923 |
| 13 Oct 26 |
1,430.80005 +2.40 |
1,453.80 | 1,423.60 | 1,444.80 | 14,750,538 |
| 12 Oct 26 |
1,428.40002 +32.60 |
1,429.60 | 1,409.00 | 1,410.60 | 14,165,035 |
| 09 Oct 26 |
1,395.80005 +15.20 |
1,400.60 | 1,386.00 | 1,397.20 | 18,163,072 |
| 08 Oct 26 |
1,380.59998 -27.40 |
1,396.20 | 1,368.00 | 1,381.20 | 23,851,242 |
| 07 Oct 26 |
1,408.00000 -64.20 |
1,466.00 | 1,408.00 | 1,457.00 | 30,807,404 |
| 06 Oct 26 |
1,472.19995 +13.20 |
1,477.40 | 1,462.40 | 1,464.60 | 18,412,120 |
| 05 Oct 26 |
1,459.00000 +16.80 |
1,463.20 | 1,428.60 | 1,436.00 | 14,664,450 |
| 02 Oct 26 |
1,442.19995 +5.20 |
1,445.00 | 1,414.15 | 1,437.60 | 19,700,384 |
| 01 Oct 26 |
1,437.00000 -60.60 |
1,497.75 | 1,427.60 | 1,480.80 | 26,355,584 |
| 30 Sep 26 |
1,497.59998 -12.40 |
1,521.80 | 1,496.40 | 1,510.80 | 23,516,652 |
| 29 Sep 26 |
1,510.00000 -6.40 |
1,537.80 | 1,507.00 | 1,528.80 | 12,800,960 |
| 28 Sep 26 |
1,516.40002 +4.20 |
1,534.00 | 1,514.80 | 1,528.40 | 17,123,136 |
| 25 Sep 26 |
1,512.19995 +12.40 |
1,524.00 | 1,507.60 | 1,515.40 | 10,199,990 |
| 24 Sep 26 |
1,499.80005 -14.80 |
1,515.80 | 1,496.20 | 1,503.40 | 16,235,070 |
| 23 Sep 26 |
1,514.59998 +5.20 |
1,529.00 | 1,511.00 | 1,526.40 | 19,485,820 |
| 22 Sep 26 |
1,509.40002 -24.40 |
1,538.60 | 1,509.40 | 1,537.00 | 15,080,870 |
| 21 Sep 26 |
1,533.80005 +21.20 |
1,548.06 | 1,527.40 | 1,530.00 | 10,789,145 |
| 18 Sep 26 |
1,512.59998 -24.80 |
1,551.00 | 1,510.20 | 1,550.40 | 51,215,260 |
| 17 Sep 26 |
1,537.40002 +29.60 |
1,537.40 | 1,514.40 | 1,515.40 | 15,469,322 |
| 16 Sep 26 |
1,507.80005 +4.00 |
1,527.80 | 1,505.20 | 1,515.00 | 17,219,236 |
| 15 Sep 26 |
1,503.80005 -33.00 |
1,533.20 | 1,500.60 | 1,528.80 | 26,057,460 |
| 14 Sep 26 |
1,536.80005 -15.80 |
1,560.08 | 1,529.60 | 1,546.00 | 42,386,456 |
| 11 Sep 26 |
1,552.59998 +23.60 |
1,560.20 | 1,533.00 | 1,534.00 | 9,107,768 |
| 10 Sep 26 |
1,529.00000 -20.20 |
1,554.80 | 1,515.80 | 1,549.20 | 17,401,472 |
| 09 Sep 26 |
1,549.19995 -25.60 |
1,565.60 | 1,530.60 | 1,563.00 | 12,134,677 |
| 08 Sep 26 |
1,574.80005 -4.20 |
1,576.00 | 1,550.60 | 1,567.20 | 14,659,407 |
| 07 Sep 26 |
1,579.00000 -1.20 |
1,585.00 | 1,572.20 | 1,580.00 | 10,374,508 |
| 04 Sep 26 |
1,580.19995 +16.60 |
1,581.80 | 1,553.80 | 1,565.00 | 15,593,570 |
| 03 Sep 26 |
1,563.59998 +18.40 |
1,568.40 | 1,539.00 | 1,551.00 | 16,652,395 |
| 02 Sep 26 |
1,545.19995 +11.80 |
1,550.40 | 1,525.80 | 1,529.60 | 20,238,540 |
| 01 Sep 26 |
1,533.40002 +5.00 |
1,536.40 | 1,501.20 | 1,515.80 | 26,573,164 |
| 28 Aug 26 |
1,528.40002 +24.40 |
1,531.20 | 1,515.00 | 1,522.00 | 26,653,122 |
| 27 Aug 26 |
1,504.00000 -18.20 |
1,525.60 | 1,501.20 | 1,520.00 | 14,858,836 |
| 26 Aug 26 |
1,522.19995 +5.20 |
1,527.00 | 1,507.20 | 1,524.40 | 14,705,924 |
| 25 Aug 26 |
1,517.00000 -12.00 |
1,537.40 | 1,504.00 | 1,533.60 | 11,659,150 |
| 24 Aug 26 |
1,529.00000 +10.60 |
1,530.00 | 1,504.20 | 1,506.60 | 14,325,114 |
| 21 Aug 26 |
1,518.40002 +15.80 |
1,527.40 | 1,505.80 | 1,516.20 | 18,063,170 |
| 20 Aug 26 |
1,502.59998 +5.40 |
1,512.80 | 1,495.00 | 1,497.60 | 12,762,608 |
| 19 Aug 26 |
1,497.19995 -17.40 |
1,531.60 | 1,497.20 | 1,514.20 | 17,748,008 |
| 18 Aug 26 |
1,514.59998 -16.40 |
1,535.00 | 1,514.20 | 1,528.00 | 17,885,648 |
| 17 Aug 26 |
1,531.00000 +3.20 |
1,543.00 | 1,530.40 | 1,540.20 | 10,180,234 |
| 14 Aug 26 |
1,527.80005 +2.00 |
1,534.40 | 1,513.80 | 1,527.80 | 41,723,796 |
| 13 Aug 26 |
1,525.80005 -12.00 |
1,543.60 | 1,519.20 | 1,541.80 | 41,953,612 |
| 12 Aug 26 |
1,537.80005 +13.60 |
1,537.80 | 1,519.80 | 1,526.00 | 31,801,228 |
| 11 Aug 26 |
1,524.19995 -2.20 |
1,541.40 | 1,522.00 | 1,523.80 | 10,465,914 |
| 10 Aug 26 |
1,526.40002 -7.57 |
1,537.60 | 1,519.80 | 1,532.00 | 12,743,805 |
| 07 Aug 26 |
1,533.96997 +12.77 |
1,546.60 | 1,519.80 | 1,521.00 | 94,084,832 |
| 06 Aug 26 |
1,521.19995 +10.60 |
1,534.60 | 1,508.60 | 1,519.60 | 18,487,392 |
| 05 Aug 26 |
1,510.59998 -76.00 |
1,565.60 | 1,475.00 | 1,565.60 | 28,180,420 |
| 04 Aug 26 |
1,586.59998 -10.80 |
1,608.80 | 1,562.80 | 1,580.00 | 41,503,300 |
| 03 Aug 26 |
1,597.40002 +21.40 |
1,598.40 | 1,583.20 | 1,586.60 | 31,281,744 |
| 31 Jul 26 |
1,576.00000 -11.00 |
1,604.40 | 1,566.40 | 1,592.60 | 20,126,838 |
| 30 Jul 26 |
1,587.00000 +39.20 |
1,595.60 | 1,548.00 | 1,550.00 | 17,934,730 |
| 29 Jul 26 |
1,547.80005 -0.60 |
1,581.40 | 1,542.40 | 1,562.80 | 22,930,454 |
| 28 Jul 26 |
1,548.40002 -2.80 |
1,565.40 | 1,534.00 | 1,553.80 | 17,443,558 |
| 27 Jul 26 |
1,551.19995 -1.60 |
1,568.00 | 1,548.60 | 1,561.80 | 31,876,892 |
| 24 Jul 26 |
1,552.80005 +25.80 |
1,552.80 | 1,524.80 | 1,526.00 | 20,735,944 |
| 23 Jul 26 |
1,527.00000 -14.00 |
1,545.40 | 1,520.20 | 1,543.40 | 13,463,146 |
| 22 Jul 26 |
1,541.00000 +31.60 |
1,543.00 | 1,504.40 | 1,505.00 | 18,546,614 |
| 21 Jul 26 |
1,509.40002 +28.60 |
1,509.40 | 1,477.00 | 1,481.60 | 14,403,471 |
| 20 Jul 26 |
1,480.80005 -11.40 |
1,496.60 | 1,474.60 | 1,483.40 | 18,705,510 |
| 17 Jul 26 |
1,492.19995 -1.60 |
1,492.20 | 1,350.00 | 1,474.00 | 17,355,890 |
| 16 Jul 26 |
1,493.80005 +14.00 |
1,493.80 | 1,471.80 | 1,487.00 | 23,022,230 |
| 15 Jul 26 |
1,479.80005 -10.20 |
1,489.00 | 1,474.40 | 1,487.20 | 20,438,438 |
| 14 Jul 26 |
1,490.00000 +28.00 |
1,494.20 | 1,449.20 | 1,466.00 | 20,547,600 |
| 13 Jul 26 |
1,462.00000 -9.00 |
1,471.20 | 1,452.60 | 1,465.60 | 20,856,784 |
| 10 Jul 26 |
1,471.00000 +14.60 |
1,475.80 | 1,456.40 | 1,463.80 | 14,955,255 |
| 09 Jul 26 |
1,456.40002 +34.40 |
1,461.80 | 1,434.60 | 1,440.00 | 13,231,147 |
| 08 Jul 26 |
1,422.00000 -31.40 |
1,454.40 | 1,417.40 | 1,454.00 | 21,712,208 |
| 07 Jul 26 |
1,453.40002 -12.20 |
1,467.00 | 1,449.60 | 1,462.60 | 23,035,466 |
| 06 Jul 26 |
1,465.59998 +14.60 |
1,590.00 | 1,444.36 | 1,590.00 | 16,662,068 |
| 03 Jul 26 |
1,451.00000 +5.80 |
1,454.60 | 1,437.80 | 1,450.60 | 8,867,891 |
| 02 Jul 26 |
1,445.19995 +4.80 |
1,457.00 | 1,415.40 | 1,430.80 | 21,713,088 |
| 01 Jul 26 |
1,440.40002 +9.60 |
1,440.60 | 1,418.20 | 1,432.20 | 16,364,362 |
| 30 Jun 26 |
1,430.80005 +7.00 |
1,449.20 | 1,418.40 | 1,424.40 | 21,753,820 |
| 29 Jun 26 |
1,423.80005 +1.20 |
1,435.00 | 1,416.00 | 1,420.00 | 23,299,340 |
| 26 Jun 26 |
1,422.59998 -22.80 |
1,438.60 | 1,407.60 | 1,427.00 | 11,829,704 |
| 25 Jun 26 |
1,445.40002 +16.00 |
1,451.20 | 1,428.60 | 1,432.00 | 19,600,328 |
| 24 Jun 26 |
1,429.40002 -16.40 |
1,447.80 | 1,417.20 | 1,442.80 | 22,204,782 |
| 23 Jun 26 |
1,445.80005 -5.60 |
1,453.60 | 1,426.00 | 1,429.40 | 20,480,512 |
| 22 Jun 26 |
1,451.40002 +19.80 |
1,456.00 | 1,430.20 | 1,435.00 | 17,172,662 |
| 19 Jun 26 |
1,431.59998 -10.80 |
1,442.20 | 1,422.60 | 1,423.00 | 72,261,232 |
| 18 Jun 26 |
1,442.40002 +5.40 |
1,442.40 | 1,426.00 | 1,435.00 | 33,429,116 |
| 17 Jun 26 |
1,437.00000 +27.40 |
1,437.00 | 1,408.80 | 1,413.20 | 18,036,212 |
| 16 Jun 26 |
1,409.59998 +25.00 |
1,418.00 | 1,384.00 | 1,387.20 | 30,972,864 |
| 15 Jun 26 |
1,384.59998 +11.80 |
1,397.00 | 1,378.00 | 1,392.00 | 17,874,336 |
| 12 Jun 26 |
1,372.80005 +51.00 |
1,378.20 | 1,346.80 | 1,354.80 | 16,357,838 |
| 11 Jun 26 |
1,321.80005 +28.40 |
1,334.80 | 1,302.40 | 1,310.40 | 23,425,712 |
| 10 Jun 26 |
1,293.40002 -18.00 |
1,297.20 | 1,267.20 | 1,293.80 | 23,329,900 |
| 09 Jun 26 |
1,311.40002 -59.80 |
1,369.80 | 1,311.40 | 1,367.00 | 30,834,110 |
| 08 Jun 26 |
1,371.19995 +10.40 |
1,382.20 | 1,347.60 | 1,356.00 | 13,964,563 |
| 05 Jun 26 |
1,360.80005 -6.20 |
1,372.40 | 1,341.80 | 1,352.40 | 16,254,825 |
| 04 Jun 26 |
1,367.00000 -25.00 |
1,400.80 | 1,307.60 | 1,396.00 | 26,613,786 |
| 03 Jun 26 |
1,392.00000 -17.80 |
1,407.40 | 1,386.60 | 1,401.80 | 19,594,978 |
| 02 Jun 26 |
1,409.80005 +27.20 |
1,414.80 | 1,381.60 | 1,386.60 | 21,354,248 |
| 01 Jun 26 |
1,382.59998 -11.00 |
1,393.80 | 1,324.20 | 1,324.20 | 23,236,396 |
| 29 May 26 |
1,393.59998 +12.60 |
1,402.80 | 1,376.20 | 1,383.40 | 55,935,088 |
| 28 May 26 |
1,381.00000 -23.00 |
1,389.00 | 1,368.60 | 1,382.80 | 28,185,324 |
| 27 May 26 |
1,404.00000 +18.00 |
1,416.80 | 1,390.20 | 1,394.20 | 19,214,004 |
| 26 May 26 |
1,386.00000 +11.80 |
1,398.08 | 1,372.20 | 1,375.20 | 16,993,144 |
| 22 May 26 |
1,374.19995 +16.20 |
1,378.00 | 1,364.40 | 1,369.00 | 19,190,648 |
| 21 May 26 |
1,358.00000 -2.00 |
1,365.60 | 1,332.80 | 1,346.80 | 25,069,228 |
| 20 May 26 |
1,360.00000 +33.20 |
1,369.20 | 1,316.40 | 1,321.20 | 21,090,376 |
| 19 May 26 |
1,326.80005 -10.80 |
1,346.60 | 1,322.00 | 1,336.00 | 21,033,612 |
| 18 May 26 |
1,337.59998 +13.60 |
1,346.40 | 1,309.60 | 1,316.20 | 14,173,673 |
| 15 May 26 |
1,324.00000 -26.00 |
1,337.20 | 1,312.80 | 1,330.60 | 35,462,976 |
| 14 May 26 |
1,350.00000 +11.00 |
1,350.00 | 1,325.80 | 1,338.00 | 12,552,138 |
| 13 May 26 |
1,339.00000 +20.40 |
1,339.00 | 1,311.40 | 1,335.00 | 9,378,889 |
| 12 May 26 |
1,318.59998 -11.80 |
1,322.80 | 1,305.00 | 1,319.40 | 20,883,212 |
| 11 May 26 |
1,330.40002 +10.60 |
1,336.00 | 1,319.20 | 1,324.60 | 22,396,956 |
| 08 May 26 |
1,319.80005 -15.60 |
1,326.60 | 1,300.00 | 1,311.80 | 15,339,310 |
| 07 May 26 |
1,335.40002 -8.00 |
1,347.60 | 1,322.00 | 1,342.40 | 19,860,288 |
| 06 May 26 |
1,343.40002 +63.60 |
1,361.80 | 1,302.40 | 1,302.40 | 17,399,822 |
| 05 May 26 |
1,279.80005 -79.60 |
1,298.40 | 1,256.20 | 1,298.00 | 32,214,998 |
| 01 May 26 |
1,359.40002 +10.40 |
1,359.50 | 1,337.40 | 1,344.00 | 14,320,562 |
| 30 Apr 26 |
1,349.00000 +18.00 |
1,354.40 | 1,319.40 | 1,328.20 | 25,548,784 |
| 29 Apr 26 |
1,331.00000 -1.20 |
1,341.00 | 1,326.60 | 1,331.20 | 32,314,748 |
| 28 Apr 26 |
1,332.19995 +12.00 |
1,338.40 | 1,320.00 | 1,332.80 | 13,757,196 |
| 27 Apr 26 |
1,320.19995 -0.80 |
1,335.00 | 1,317.00 | 1,323.00 | 11,580,735 |
| 24 Apr 26 |
1,321.00000 -17.00 |
1,339.00 | 1,315.20 | 1,327.60 | 18,198,314 |
| 23 Apr 26 |
1,338.00000 -4.40 |
1,343.00 | 1,325.40 | 1,335.80 | 17,064,960 |
| 22 Apr 26 |
1,342.40002 -12.20 |
1,363.80 | 1,342.40 | 1,357.60 | 12,193,739 |
| 21 Apr 26 |
1,354.59998 +5.00 |
1,367.80 | 1,349.40 | 1,354.40 | 13,268,104 |
| 20 Apr 26 |
1,349.59998 -15.60 |
1,356.00 | 1,341.60 | 1,348.00 | 19,444,612 |
| 17 Apr 26 |
1,365.19995 +27.00 |
1,365.40 | 1,300.00 | 1,339.80 | 22,461,728 |
| 16 Apr 26 |
1,338.19995 -1.20 |
1,351.60 | 1,335.60 | 1,341.40 | 15,124,943 |
| 15 Apr 26 |
1,339.40002 -5.40 |
1,345.20 | 1,332.80 | 1,340.20 | 15,916,025 |
| 14 Apr 26 |
1,344.80005 +12.40 |
1,344.80 | 1,325.60 | 1,332.40 | 27,488,128 |
| 13 Apr 26 |
1,332.40002 -7.80 |
1,333.40 | 1,317.20 | 1,320.80 | 22,492,532 |
| 10 Apr 26 |
1,340.19995 +6.60 |
1,348.00 | 1,328.20 | 1,335.80 | 27,718,164 |
| 09 Apr 26 |
1,333.59998 -1.20 |
1,335.60 | 1,322.40 | 1,332.00 | 18,924,878 |
| 08 Apr 26 |
1,334.80005 +67.40 |
1,359.20 | 1,209.00 | 1,318.00 | 37,934,572 |
| 07 Apr 26 |
1,267.40002 -5.40 |
1,284.80 | 1,257.37 | 1,278.20 | 13,243,279 |
| 02 Apr 26 |
1,272.80005 -13.80 |
1,280.00 | 1,244.00 | 1,251.00 | 23,370,684 |
| 01 Apr 26 |
1,286.59998 +65.00 |
1,286.60 | 1,251.20 | 1,251.60 | 37,195,148 |
| 31 Mar 26 |
1,221.59998 +9.60 |
1,232.00 | 1,201.20 | 1,203.20 | 26,025,276 |
| 30 Mar 26 |
1,212.00000 +12.00 |
1,214.40 | 1,181.60 | 1,184.00 | 25,546,996 |
| 27 Mar 26 |
1,200.00000 +2.40 |
1,203.00 | 1,185.00 | 1,200.20 | 18,685,616 |
| 26 Mar 26 |
1,197.59998 -7.60 |
1,208.00 | 1,191.40 | 1,200.00 | 27,899,688 |
| 25 Mar 26 |
1,205.19995 +23.80 |
1,242.58 | 1,187.40 | 1,193.40 | 27,024,412 |
| 24 Mar 26 |
1,181.40002 -1.60 |
1,183.60 | 1,159.80 | 1,174.00 | 47,211,080 |
| 23 Mar 26 |
1,183.00000 +38.80 |
1,200.00 | 1,119.00 | 1,145.20 | 34,446,820 |
| 20 Mar 26 |
1,144.19995 -27.40 |
1,189.20 | 1,144.20 | 1,183.00 | 84,775,952 |
| 19 Mar 26 |
1,171.59998 -37.60 |
1,199.20 | 1,158.79 | 1,198.00 | 20,138,156 |
| 18 Mar 26 |
1,209.19995 +2.00 |
1,230.20 | 1,202.80 | 1,225.00 | 14,629,808 |
| 17 Mar 26 |
1,207.19995 +11.40 |
1,216.80 | 1,191.80 | 1,199.80 | 12,205,816 |
| 16 Mar 26 |
1,195.80005 +15.40 |
1,206.60 | 1,177.00 | 1,192.00 | 16,539,898 |
| 13 Mar 26 |
1,180.40002 -15.40 |
1,198.00 | 1,167.60 | 1,170.00 | 13,207,655 |
| 12 Mar 26 |
1,195.80005 -77.00 |
1,234.60 | 1,180.00 | 1,234.60 | 59,572,732 |
| 11 Mar 26 |
1,272.80005 -7.20 |
1,281.00 | 1,262.00 | 1,263.00 | 39,694,000 |
| 10 Mar 26 |
1,280.00000 +29.00 |
1,297.60 | 1,267.70 | 1,289.20 | 23,457,252 |
| 09 Mar 26 |
1,251.00000 +6.00 |
1,253.00 | 1,221.40 | 1,239.40 | 38,966,392 |
| 06 Mar 26 |
1,245.00000 -33.80 |
1,293.00 | 1,237.06 | 1,288.80 | 37,226,372 |
| 05 Mar 26 |
1,278.80005 -12.60 |
1,313.40 | 1,273.00 | 1,292.40 | 25,162,584 |
| 04 Mar 26 |
1,291.40002 +28.60 |
1,291.80 | 1,236.40 | 1,256.00 | 27,128,122 |
| 03 Mar 26 |
1,262.80005 -69.20 |
1,329.40 | 1,244.60 | 1,306.20 | 28,415,796 |
| 02 Mar 26 |
1,332.00000 -61.60 |
1,346.40 | 1,316.60 | 1,343.00 | 26,608,564 |
| 27 Feb 26 |
1,393.59998 -4.40 |
1,410.60 | 1,377.40 | 1,402.60 | 28,615,920 |
| 26 Feb 26 |
1,398.00000 +4.00 |
1,398.00 | 1,363.80 | 1,372.00 | 16,769,498 |
| 25 Feb 26 |
1,394.00000 +102.60 |
1,394.00 | 1,335.40 | 1,343.40 | 58,506,856 |
| 24 Feb 26 |
1,291.40002 -1.40 |
1,293.00 | 1,274.40 | 1,289.60 | 20,025,344 |
| 23 Feb 26 |
1,292.80005 +2.80 |
1,314.00 | 1,285.80 | 1,286.60 | 9,618,406 |
| 20 Feb 26 |
1,290.00000 +8.40 |
1,297.80 | 1,281.60 | 1,283.60 | 16,966,280 |
| 19 Feb 26 |
1,281.59998 -16.20 |
1,307.00 | 1,277.40 | 1,306.80 | 13,952,354 |
| 18 Feb 26 |
1,297.80005 +27.60 |
1,304.08 | 1,272.80 | 1,273.60 | 15,198,289 |
| 17 Feb 26 |
1,270.19995 +19.00 |
1,270.20 | 1,242.60 | 1,247.40 | 9,688,882 |
| 16 Feb 26 |
1,251.19995 +12.60 |
1,264.80 | 1,250.60 | 1,253.00 | 17,071,992 |
| 13 Feb 26 |
1,238.59998 -28.00 |
1,278.60 | 1,221.80 | 1,270.60 | 21,388,172 |
| 12 Feb 26 |
1,266.59998 -38.80 |
1,322.60 | 1,266.60 | 1,312.40 | 23,360,732 |
| 11 Feb 26 |
1,305.40002 -0.60 |
1,316.80 | 1,290.20 | 1,306.60 | 15,079,071 |
| 10 Feb 26 |
1,306.00000 -12.80 |
1,318.20 | 1,299.79 | 1,315.00 | 12,306,327 |
| 09 Feb 26 |
1,318.80005 +13.00 |
1,318.80 | 1,294.80 | 1,313.40 | 18,297,480 |
| 06 Feb 26 |
1,305.80005 +28.20 |
1,307.00 | 1,275.00 | 1,276.20 | 13,326,227 |
| 05 Feb 26 |
1,277.59998 -30.00 |
1,312.60 | 1,272.80 | 1,302.00 | 18,023,728 |
| 04 Feb 26 |
1,307.59998 +6.60 |
1,320.40 | 1,291.00 | 1,301.00 | 17,153,154 |
| 03 Feb 26 |
1,301.00000 -4.00 |
1,309.00 | 1,288.00 | 1,306.40 | 16,238,090 |
| 02 Feb 26 |
1,305.00000 +19.60 |
1,305.00 | 1,259.80 | 1,261.40 | 26,902,182 |
| 30 Jan 26 |
1,285.40002 +15.40 |
1,285.60 | 1,271.40 | 1,273.20 | 22,621,610 |
| 29 Jan 26 |
1,270.00000 +11.40 |
1,286.20 | 1,262.40 | 1,274.60 | 25,649,582 |
| 28 Jan 26 |
1,258.59998 -18.60 |
1,280.40 | 1,255.40 | 1,277.80 | 23,398,342 |
| 27 Jan 26 |
1,277.19995 +35.00 |
1,283.60 | 1,232.20 | 1,270.00 | 47,307,964 |
| 26 Jan 26 |
1,242.19995 +11.20 |
1,244.00 | 1,231.40 | 1,232.20 | 41,862,996 |
| 23 Jan 26 |
1,231.00000 -13.20 |
1,243.80 | 1,229.40 | 1,239.00 | 15,504,299 |
| 22 Jan 26 |
1,244.19995 +13.20 |
1,254.00 | 1,236.72 | 1,240.00 | 12,857,254 |
| 21 Jan 26 |
1,231.00000 +2.00 |
1,232.20 | 1,213.20 | 1,227.40 | 12,609,443 |
| 20 Jan 26 |
1,229.00000 -9.80 |
1,232.60 | 1,216.60 | 1,224.00 | 13,345,110 |
| 19 Jan 26 |
1,238.80005 +6.80 |
1,240.00 | 1,213.20 | 1,214.60 | 20,053,130 |
| 16 Jan 26 |
1,232.00000 -4.80 |
1,240.00 | 1,226.40 | 1,229.40 | 28,806,780 |
| 15 Jan 26 |
1,236.80005 +23.80 |
1,240.20 | 1,220.60 | 1,229.40 | 21,774,166 |
| 14 Jan 26 |
1,213.00000 +0.20 |
1,221.20 | 1,209.80 | 1,211.00 | 14,830,873 |
| 13 Jan 26 |
1,212.80005 +10.40 |
1,216.20 | 1,203.40 | 1,205.00 | 27,752,156 |
| 12 Jan 26 |
1,202.40002 +8.20 |
1,210.80 | 1,180.60 | 1,182.80 | 9,164,870 |
| 09 Jan 26 |
1,194.19995 -1.20 |
1,197.80 | 1,188.40 | 1,189.60 | 10,408,872 |
| 08 Jan 26 |
1,195.40002 +4.60 |
1,196.80 | 1,183.20 | 1,187.60 | 15,282,696 |
| 07 Jan 26 |
1,190.80005 -26.40 |
1,216.00 | 1,190.80 | 1,214.80 | 13,116,895 |
| 06 Jan 26 |
1,217.19995 +10.00 |
1,227.20 | 1,212.00 | 1,219.60 | 20,890,016 |
| 05 Jan 26 |
1,207.19995 +15.40 |
1,209.60 | 1,193.80 | 1,198.00 | 18,077,402 |
| 02 Jan 26 |
1,191.80005 +18.00 |
1,200.00 | 1,180.80 | 1,185.60 | 12,496,821 |
| 31 Dec 25 |
1,173.80005 -1.80 |
1,177.00 | 1,168.40 | 1,168.60 | 4,149,529 |
| 30 Dec 25 |
1,175.59998 +9.60 |
1,181.20 | 1,168.00 | 1,171.60 | 18,566,964 |
| 29 Dec 25 |
1,166.00000 -9.40 |
1,174.80 | 1,163.20 | 1,163.60 | 13,440,275 |
| 24 Dec 25 |
1,175.40002 +0.20 |
1,179.40 | 1,171.00 | 1,177.40 | 15,865,201 |
| 23 Dec 25 |
1,175.19995 +8.00 |
1,178.40 | 1,162.40 | 1,165.00 | 22,628,900 |
| 22 Dec 25 |
1,167.19995 +0.20 |
1,171.80 | 1,159.20 | 1,162.20 | 11,364,959 |
| 19 Dec 25 |
1,167.00000 +16.60 |
1,167.00 | 1,147.00 | 1,151.60 | 67,933,736 |
| 18 Dec 25 |
1,150.40002 +8.60 |
1,150.40 | 1,133.60 | 1,139.60 | 28,048,422 |
| 17 Dec 25 |
1,141.80005 +30.00 |
1,159.80 | 1,124.60 | 1,133.60 | 30,213,048 |
| 16 Dec 25 |
1,111.80005 -13.00 |
1,122.00 | 1,106.40 | 1,115.60 | 18,246,954 |
| 15 Dec 25 |
1,124.80005 +13.00 |
1,128.80 | 1,116.80 | 1,117.40 | 13,942,773 |
| 12 Dec 25 |
1,111.80005 -0.80 |
1,134.60 | 1,108.20 | 1,128.20 | 15,170,162 |
| 11 Dec 25 |
1,112.59998 +10.40 |
1,112.60 | 1,095.40 | 1,097.00 | 15,570,442 |
| 10 Dec 25 |
1,102.19995 +34.20 |
1,105.60 | 1,068.00 | 1,083.00 | 37,726,880 |
| 09 Dec 25 |
1,068.00000 +3.40 |
1,068.20 | 1,056.00 | 1,058.40 | 14,459,901 |
| 08 Dec 25 |
1,064.59998 +2.60 |
1,065.75 | 1,049.20 | 1,049.80 | 12,279,685 |
| 05 Dec 25 |
1,062.00000 -12.40 |
1,076.40 | 1,062.00 | 1,075.80 | 10,537,838 |
| 04 Dec 25 |
1,074.40002 +4.20 |
1,077.80 | 1,067.80 | 1,076.20 | 12,430,807 |
| 03 Dec 25 |
1,070.19995 -17.60 |
1,083.20 | 1,069.40 | 1,082.20 | 13,763,900 |
| 02 Dec 25 |
1,087.80005 +8.20 |
1,090.20 | 1,078.40 | 1,080.60 | 11,188,925 |
| 01 Dec 25 |
1,079.59998 +9.40 |
1,080.80 | 1,067.40 | 1,074.40 | 15,364,071 |
| 28 Nov 25 |
1,070.19995 +5.20 |
1,074.00 | 1,061.40 | 1,064.00 | 11,338,105 |
| 27 Nov 25 |
1,065.00000 +0.60 |
1,066.40 | 1,059.00 | 1,061.00 | 22,059,214 |
| 26 Nov 25 |
1,064.40002 +13.80 |
1,066.20 | 1,047.80 | 1,047.80 | 31,251,660 |
| 25 Nov 25 |
1,050.59998 +2.60 |
1,055.60 | 1,040.80 | 1,049.60 | 17,416,918 |
| 24 Nov 25 |
1,048.00000 +6.60 |
1,058.40 | 1,043.60 | 1,051.60 | 46,402,200 |
| 21 Nov 25 |
1,041.40002 -3.00 |
1,041.40 | 1,027.80 | 1,031.40 | 23,467,342 |
| 20 Nov 25 |
1,044.40002 -3.20 |
1,061.01 | 1,041.40 | 1,060.40 | 18,832,600 |
| 19 Nov 25 |
1,047.59998 -8.40 |
1,055.60 | 1,045.00 | 1,055.20 | 23,028,424 |
| 18 Nov 25 |
1,056.00000 -37.40 |
1,074.80 | 1,044.10 | 1,069.40 | 30,716,844 |
| 17 Nov 25 |
1,093.40002 -11.00 |
1,104.20 | 1,089.40 | 1,093.00 | 19,207,368 |
| 14 Nov 25 |
1,104.40002 -15.60 |
1,108.60 | 1,087.80 | 1,105.20 | 11,419,620 |
| 13 Nov 25 |
1,120.00000 +2.60 |
1,126.20 | 1,115.40 | 1,120.00 | 18,563,764 |
| 12 Nov 25 |
1,117.40002 +18.00 |
1,119.60 | 1,107.60 | 1,111.00 | 22,563,666 |
| 11 Nov 25 |
1,099.40002 +10.40 |
1,102.60 | 1,093.60 | 1,098.80 | 50,198,780 |
| 10 Nov 25 |
1,089.00000 +18.20 |
1,090.00 | 1,077.40 | 1,087.00 | 29,367,074 |
| 07 Nov 25 |
1,070.80005 -18.00 |
1,087.40 | 1,067.40 | 1,082.20 | 14,096,909 |
| 06 Nov 25 |
1,088.80005 +3.00 |
1,099.40 | 1,085.80 | 1,091.40 | 20,937,310 |
| 05 Nov 25 |
1,085.80005 +10.80 |
1,087.80 | 1,066.40 | 1,068.20 | 48,636,116 |
| 04 Nov 25 |
1,075.00000 +6.00 |
1,075.00 | 1,051.00 | 1,065.80 | 19,107,518 |
| 03 Nov 25 |
1,069.00000 +5.60 |
1,071.07 | 1,060.20 | 1,060.20 | 31,605,364 |
| 31 Oct 25 |
1,063.40002 -6.40 |
1,063.40 | 1,053.20 | 1,058.80 | 30,043,344 |
| 30 Oct 25 |
1,069.80005 -3.60 |
1,073.08 | 1,054.40 | 1,059.00 | 57,197,544 |
| 29 Oct 25 |
1,073.40002 +23.20 |
1,073.40 | 1,056.20 | 1,057.40 | 34,404,972 |
| 28 Oct 25 |
1,050.19995 +46.20 |
1,050.80 | 1,025.40 | 1,032.60 | 35,757,840 |
| 27 Oct 25 |
1,004.00000 +0.00 |
1,004.80 | 979.80 | 979.90 | 20,137,786 |
| 24 Oct 25 |
1,004.00000 +11.20 |
1,005.00 | 989.70 | 999.10 | 23,419,072 |
| 23 Oct 25 |
992.79999 +1.70 |
998.20 | 987.20 | 990.70 | 8,280,401 |
| 22 Oct 25 |
991.09998 +6.10 |
996.64 | 986.80 | 988.80 | 34,911,896 |
| 21 Oct 25 |
985.00000 +15.20 |
991.50 | 982.70 | 990.20 | 20,781,740 |
| 20 Oct 25 |
969.79999 +5.50 |
988.00 | 963.90 | 988.00 | 28,094,522 |
| 17 Oct 25 |
964.29999 -24.80 |
979.00 | 959.29 | 974.00 | 34,438,116 |
| 16 Oct 25 |
989.09998 +0.40 |
992.35 | 983.40 | 983.90 | 19,988,592 |
| 15 Oct 25 |
988.70001 -7.50 |
1,002.00 | 988.70 | 998.00 | 19,079,888 |
| 14 Oct 25 |
996.20001 +4.10 |
999.30 | 979.00 | 987.90 | 16,883,280 |
| 13 Oct 25 |
992.09998 -1.80 |
995.90 | 984.00 | 986.70 | 36,635,020 |
| 10 Oct 25 |
993.90002 -14.70 |
1,008.40 | 991.50 | 992.00 | 24,269,988 |
| 09 Oct 25 |
1,008.59998 -57.40 |
1,025.00 | 990.40 | 999.90 | 55,782,408 |
| 08 Oct 25 |
1,066.00000 +16.00 |
1,067.40 | 1,049.80 | 1,050.60 | 13,581,555 |
| 07 Oct 25 |
1,050.00000 -7.00 |
1,059.40 | 1,047.20 | 1,053.80 | 12,102,834 |
| 06 Oct 25 |
1,057.00000 -4.80 |
1,067.80 | 1,054.80 | 1,064.00 | 13,155,817 |
| 03 Oct 25 |
1,061.80005 +18.20 |
1,064.40 | 1,048.80 | 1,048.80 | 12,222,211 |
| 02 Oct 25 |
1,043.59998 -7.20 |
1,059.80 | 1,043.60 | 1,055.00 | 13,188,782 |
| 01 Oct 25 |
1,050.80005 +5.80 |
1,057.00 | 1,041.00 | 1,043.00 | 14,552,045 |
| 30 Sep 25 |
1,045.00000 +5.00 |
1,051.00 | 1,040.40 | 1,044.80 | 23,308,354 |
| 29 Sep 25 |
1,040.00000 +1.20 |
1,049.60 | 1,040.00 | 1,040.60 | 17,736,632 |
| 26 Sep 25 |
1,038.80005 +13.60 |
1,041.88 | 1,023.80 | 1,025.00 | 18,576,044 |
| 25 Sep 25 |
1,025.19995 -12.00 |
1,029.20 | 1,019.20 | 1,024.00 | 26,504,476 |
| 24 Sep 25 |
1,037.19995 +0.40 |
1,040.40 | 1,021.00 | 1,028.20 | 14,525,492 |
| 23 Sep 25 |
1,036.80005 +5.20 |
1,045.20 | 1,030.60 | 1,032.40 | 21,628,812 |
| 22 Sep 25 |
1,031.59998 +3.80 |
1,031.80 | 1,021.60 | 1,026.00 | 15,551,632 |
| 19 Sep 25 |
1,027.80005 +9.00 |
1,030.60 | 1,014.20 | 1,022.80 | 69,618,888 |
| 18 Sep 25 |
1,018.79999 +4.00 |
1,023.27 | 1,011.00 | 1,014.80 | 18,697,144 |
| 17 Sep 25 |
1,014.79999 +13.20 |
1,018.00 | 1,003.80 | 1,006.60 | 17,301,244 |
| 16 Sep 25 |
1,001.59998 -11.60 |
1,015.20 | 999.70 | 1,014.40 | 31,676,084 |
| 15 Sep 25 |
1,013.20001 +6.20 |
1,015.80 | 1,008.40 | 1,015.80 | 27,834,496 |
| 12 Sep 25 |
1,007.00000 -4.80 |
1,012.06 | 1,005.80 | 1,011.40 | 13,701,354 |
| 11 Sep 25 |
1,011.79999 +15.00 |
1,011.80 | 997.80 | 1,000.00 | 31,308,666 |
| 10 Sep 25 |
996.79999 +17.80 |
999.00 | 985.00 | 990.00 | 25,164,804 |
| 09 Sep 25 |
979.00000 +9.20 |
979.00 | 964.20 | 967.80 | 23,018,096 |
| 08 Sep 25 |
969.79999 +6.80 |
970.90 | 960.60 | 963.40 | 14,270,323 |
| 05 Sep 25 |
963.00000 +1.60 |
981.80 | 960.20 | 970.00 | 19,688,088 |
| 04 Sep 25 |
961.40002 +6.60 |
962.80 | 949.60 | 952.10 | 14,119,124 |
| 03 Sep 25 |
954.79999 +8.30 |
958.50 | 946.20 | 948.10 | 19,748,684 |
| 02 Sep 25 |
946.50000 -7.10 |
957.00 | 946.50 | 953.00 | 16,297,455 |
| 01 Sep 25 |
953.59998 +6.90 |
954.62 | 946.58 | 947.50 | 8,506,848 |
| 29 Aug 25 |
946.70001 -9.10 |
953.00 | 942.80 | 952.00 | 21,949,078 |
| 28 Aug 25 |
955.79999 +1.60 |
959.00 | 952.00 | 955.40 | 10,621,082 |
| 27 Aug 25 |
954.20001 -6.50 |
964.60 | 951.10 | 961.10 | 11,043,816 |
| 26 Aug 25 |
960.70001 -6.60 |
964.10 | 949.30 | 960.50 | 50,035,480 |
| 22 Aug 25 |
967.29999 +0.00 |
972.40 | 965.60 | 967.50 | 10,967,000 |
| 21 Aug 25 |
967.29999 +3.20 |
968.70 | 957.50 | 960.90 | 13,109,615 |
| 20 Aug 25 |
964.09998 +19.40 |
964.40 | 942.90 | 945.60 | 19,731,400 |
| 19 Aug 25 |
944.70001 +4.80 |
948.50 | 939.10 | 940.40 | 13,258,252 |
| 18 Aug 25 |
939.90002 +1.00 |
939.90 | 928.10 | 935.60 | 39,748,112 |
| 15 Aug 25 |
938.90002 -15.00 |
953.30 | 935.80 | 947.10 | 22,638,298 |
| 14 Aug 25 |
953.90002 -1.50 |
953.90 | 953.90 | 953.90 | 0 |
| 13 Aug 25 |
955.40002 +0.70 |
960.70 | 952.50 | 959.50 | 32,025,952 |
| 12 Aug 25 |
954.70001 +5.20 |
956.50 | 948.67 | 949.20 | 19,884,940 |
| 11 Aug 25 |
949.50000 +10.20 |
949.50 | 944.00 | 944.00 | 17,436,132 |
| 08 Aug 25 |
939.29999 +5.10 |
939.30 | 927.70 | 929.50 | 15,550,545 |
| 07 Aug 25 |
934.20001 +0.00 |
944.70 | 932.40 | 943.50 | 20,878,840 |
| 06 Aug 25 |
934.20001 +9.20 |
936.40 | 927.60 | 929.70 | 23,676,092 |
| 05 Aug 25 |
925.00000 +0.80 |
932.20 | 922.30 | 926.20 | 14,854,415 |
| 04 Aug 25 |
924.20001 +6.30 |
929.90 | 920.20 | 922.40 | 24,796,410 |
| 01 Aug 25 |
917.90002 -4.90 |
930.27 | 908.80 | 920.30 | 20,515,392 |
| 31 Jul 25 |
922.79999 -3.20 |
932.21 | 918.20 | 922.00 | 19,220,722 |
| 30 Jul 25 |
926.00000 -44.00 |
949.50 | 920.50 | 922.00 | 36,229,240 |
| 29 Jul 25 |
970.00000 +10.20 |
978.79 | 959.10 | 959.20 | 18,609,158 |
| 28 Jul 25 |
959.79999 +1.40 |
964.10 | 955.30 | 958.60 | 12,170,819 |
| 25 Jul 25 |
958.40002 -2.50 |
960.58 | 952.30 | 957.20 | 10,304,104 |
| 24 Jul 25 |
960.90002 +12.70 |
968.60 | 954.48 | 957.40 | 13,057,656 |
| 23 Jul 25 |
948.20001 +4.30 |
949.90 | 937.00 | 941.00 | 13,736,397 |
| 22 Jul 25 |
943.90002 +1.40 |
947.40 | 939.20 | 941.30 | 16,914,346 |
| 21 Jul 25 |
942.50000 +9.50 |
942.50 | 929.10 | 933.80 | 20,417,212 |
| 18 Jul 25 |
933.00000 +0.30 |
934.10 | 926.90 | 932.30 | 20,315,916 |
| 17 Jul 25 |
932.70001 +14.30 |
934.70 | 925.30 | 929.50 | 13,462,228 |
| 16 Jul 25 |
918.40002 -1.20 |
929.30 | 918.40 | 928.50 | 13,538,108 |
| 15 Jul 25 |
919.59998 -3.40 |
930.20 | 918.40 | 924.60 | 14,421,312 |
| 14 Jul 25 |
923.00000 +12.50 |
925.20 | 911.05 | 916.50 | 12,621,601 |
| 11 Jul 25 |
910.50000 -9.50 |
921.00 | 905.30 | 917.60 | 12,557,496 |
| 10 Jul 25 |
920.00000 +13.90 |
920.00 | 906.70 | 911.20 | 12,701,478 |
| 09 Jul 25 |
906.09998 +6.70 |
910.10 | 899.80 | 900.30 | 15,702,753 |
| 08 Jul 25 |
899.40002 +5.70 |
902.00 | 895.30 | 897.90 | 13,258,256 |
| 07 Jul 25 |
893.70001 +7.80 |
896.00 | 889.00 | 891.80 | 17,323,100 |
| 04 Jul 25 |
885.90002 +1.10 |
887.00 | 880.20 | 884.00 | 5,223,563 |
| 03 Jul 25 |
884.79999 -0.50 |
887.40 | 880.10 | 887.00 | 14,119,347 |
| 02 Jul 25 |
885.29999 +14.70 |
891.90 | 880.50 | 884.30 | 12,343,723 |
| 01 Jul 25 |
870.59998 -11.20 |
883.40 | 867.20 | 881.70 | 9,024,991 |
| 30 Jun 25 |
881.79999 -2.50 |
888.70 | 877.50 | 888.70 | 17,118,240 |
| 27 Jun 25 |
884.29999 +8.80 |
884.95 | 878.20 | 879.30 | 9,963,785 |
| 26 Jun 25 |
875.50000 -15.20 |
889.10 | 875.50 | 888.90 | 14,114,583 |
| 25 Jun 25 |
890.70001 +4.30 |
895.40 | 885.80 | 894.90 | 17,001,594 |
| 24 Jun 25 |
886.40002 +26.10 |
887.10 | 879.00 | 885.70 | 19,006,708 |
| 23 Jun 25 |
860.29999 -6.60 |
870.80 | 860.30 | 870.20 | 14,578,607 |
| 20 Jun 25 |
866.90002 +2.80 |
877.00 | 866.80 | 869.00 | 38,757,528 |
| 19 Jun 25 |
864.09998 -10.60 |
872.50 | 863.90 | 868.40 | 12,085,120 |
| 18 Jun 25 |
874.70001 +11.30 |
877.60 | 867.80 | 868.80 | 24,621,210 |
| 17 Jun 25 |
863.40002 -12.20 |
869.40 | 862.45 | 866.10 | 20,393,694 |
| 16 Jun 25 |
875.59998 +9.10 |
877.20 | 865.00 | 867.30 | 13,904,419 |
| 13 Jun 25 |
866.50000 -9.00 |
870.23 | 859.40 | 864.00 | 17,166,032 |
| 12 Jun 25 |
875.50000 +1.50 |
877.10 | 863.30 | 863.30 | 19,116,072 |
| 11 Jun 25 |
874.00000 -3.80 |
885.40 | 873.00 | 883.00 | 18,695,216 |
| 10 Jun 25 |
877.79999 -8.40 |
889.80 | 875.00 | 887.70 | 14,053,428 |
| 09 Jun 25 |
886.20001 +4.50 |
887.00 | 879.20 | 879.30 | 9,799,876 |
| 06 Jun 25 |
881.70001 +8.30 |
883.90 | 872.70 | 874.60 | 17,202,676 |
| 05 Jun 25 |
873.40002 +0.80 |
879.30 | 869.40 | 873.90 | 14,076,252 |
| 04 Jun 25 |
872.59998 -3.20 |
880.40 | 870.20 | 877.00 | 15,280,870 |
| 03 Jun 25 |
875.79999 -0.10 |
876.10 | 860.23 | 874.40 | 16,872,808 |
| 02 Jun 25 |
875.90002 +2.70 |
879.00 | 865.80 | 865.80 | 19,382,144 |
| 30 May 25 |
873.20001 +1.80 |
880.30 | 868.00 | 868.00 | 41,449,136 |
| 29 May 25 |
871.40002 +6.00 |
878.91 | 870.10 | 877.00 | 19,469,896 |
| 28 May 25 |
865.40002 -2.00 |
872.90 | 865.00 | 866.50 | 14,426,263 |
| 27 May 25 |
867.40002 -1.40 |
877.10 | 866.50 | 873.50 | 12,623,383 |
| 23 May 25 |
868.79999 -11.80 |
885.90 | 847.00 | 885.10 | 26,110,960 |
| 22 May 25 |
880.59998 -4.00 |
887.20 | 874.50 | 885.70 | 25,527,024 |
| 21 May 25 |
884.59998 -4.60 |
891.00 | 879.10 | 880.00 | 19,721,476 |
| 20 May 25 |
889.20001 +7.90 |
891.70 | 882.20 | 884.50 | 14,569,062 |
| 19 May 25 |
881.29999 -1.50 |
882.20 | 872.30 | 876.20 | 14,764,072 |
| 16 May 25 |
882.79999 +3.30 |
882.80 | 872.10 | 872.10 | 30,265,308 |
| 15 May 25 |
879.50000 +8.40 |
881.90 | 870.62 | 871.00 | 31,126,036 |
| 14 May 25 |
871.09998 -5.00 |
878.10 | 856.70 | 873.50 | 26,793,632 |
| 13 May 25 |
876.09998 -5.80 |
882.00 | 868.00 | 868.00 | 24,255,242 |
| 12 May 25 |
881.90002 +32.70 |
889.47 | 862.00 | 862.00 | 22,456,072 |
| 09 May 25 |
849.20001 +5.60 |
852.70 | 846.70 | 851.00 | 14,102,867 |
| 08 May 25 |
843.59998 +0.40 |
846.70 | 835.30 | 841.30 | 22,943,734 |
| 07 May 25 |
843.20001 -3.30 |
851.80 | 838.90 | 849.90 | 45,150,280 |
| 06 May 25 |
846.50000 +1.10 |
853.51 | 833.40 | 849.70 | 39,392,248 |
| 02 May 25 |
845.40002 +20.70 |
849.08 | 829.80 | 838.30 | 14,245,509 |
| 01 May 25 |
824.70001 -7.30 |
841.00 | 824.60 | 840.80 | 8,103,074 |
| 30 Apr 25 |
832.00000 -23.60 |
848.80 | 821.50 | 848.80 | 61,742,544 |
| 29 Apr 25 |
855.59998 +21.90 |
862.00 | 841.10 | 844.00 | 26,125,260 |
| 28 Apr 25 |
833.70001 -0.30 |
837.70 | 830.80 | 831.50 | 44,852,688 |
| 25 Apr 25 |
834.00000 +6.70 |
834.90 | 824.70 | 832.70 | 37,463,448 |
| 24 Apr 25 |
827.29999 -17.90 |
837.00 | 820.60 | 835.20 | 27,101,140 |
| 23 Apr 25 |
845.20001 +44.90 |
847.70 | 827.60 | 829.90 | 32,269,232 |
| 22 Apr 25 |
800.29999 +11.30 |
800.30 | 788.00 | 791.30 | 24,080,408 |
| 17 Apr 25 |
789.00000 +1.30 |
792.00 | 781.60 | 787.00 | 25,564,446 |
| 16 Apr 25 |
787.70001 +4.20 |
792.70 | 769.70 | 769.70 | 38,901,932 |
| 15 Apr 25 |
783.50000 +12.60 |
784.00 | 767.10 | 769.00 | 19,130,608 |
| 14 Apr 25 |
770.90002 +27.40 |
770.90 | 757.90 | 762.70 | 19,520,488 |
| 11 Apr 25 |
743.50000 +9.80 |
752.90 | 732.30 | 749.20 | 66,920,452 |
| 10 Apr 25 |
733.70001 +20.50 |
766.20 | 733.30 | 760.00 | 38,978,992 |
| 09 Apr 25 |
713.20001 -22.00 |
724.10 | 698.70 | 709.40 | 39,114,368 |
| 08 Apr 25 |
735.20001 -2.60 |
747.10 | 724.57 | 738.70 | 49,219,972 |
| 07 Apr 25 |
737.79999 -22.20 |
769.80 | 713.50 | 723.10 | 50,946,248 |
| 04 Apr 25 |
760.00000 -44.70 |
791.20 | 737.10 | 787.60 | 42,916,256 |
| 03 Apr 25 |
804.70001 -78.30 |
856.30 | 804.70 | 850.00 | 44,432,072 |
| 02 Apr 25 |
883.00000 +5.80 |
883.00 | 871.40 | 879.40 | 17,444,224 |
| 01 Apr 25 |
877.20001 +3.30 |
889.60 | 870.60 | 880.00 | 16,914,398 |
| 31 Mar 25 |
873.90002 -11.50 |
881.00 | 866.30 | 880.00 | 25,759,116 |
| 28 Mar 25 |
885.40002 -8.00 |
895.50 | 881.35 | 883.10 | 16,143,236 |
| 27 Mar 25 |
893.40002 -2.30 |
897.20 | 885.80 | 894.10 | 20,078,420 |
| 26 Mar 25 |
895.70001 +6.30 |
903.00 | 889.10 | 891.50 | 18,401,194 |
| 25 Mar 25 |
889.40002 +2.80 |
893.00 | 875.00 | 883.50 | 42,058,824 |
| 24 Mar 25 |
886.59998 +5.00 |
893.50 | 880.40 | 884.70 | 12,607,545 |
| 21 Mar 25 |
881.59998 +5.50 |
884.50 | 872.00 | 880.00 | 68,350,664 |
| 20 Mar 25 |
876.09998 -19.80 |
894.40 | 873.20 | 893.00 | 31,597,002 |
| 19 Mar 25 |
895.90002 +1.60 |
898.80 | 887.00 | 889.90 | 16,401,135 |
| 18 Mar 25 |
894.29999 +16.60 |
896.80 | 880.80 | 885.90 | 42,782,452 |
| 17 Mar 25 |
877.70001 +7.70 |
879.30 | 869.60 | 873.20 | 12,921,939 |
| 14 Mar 25 |
870.00000 +16.90 |
873.70 | 850.00 | 851.10 | 20,728,312 |
| 13 Mar 25 |
853.09998 +5.40 |
861.20 | 849.00 | 853.40 | 22,827,906 |
| 12 Mar 25 |
847.70001 +6.10 |
852.00 | 843.90 | 848.20 | 30,560,556 |
| 11 Mar 25 |
841.59998 -13.20 |
854.40 | 834.80 | 853.20 | 35,168,164 |
| 10 Mar 25 |
854.79999 -21.60 |
884.00 | 851.60 | 882.40 | 28,711,832 |
| 07 Mar 25 |
876.40002 -4.60 |
890.00 | 876.40 | 877.10 | 46,851,448 |
| 06 Mar 25 |
881.00000 -47.40 |
903.20 | 879.23 | 901.60 | 29,804,636 |
| 05 Mar 25 |
928.40002 +12.10 |
936.30 | 921.62 | 927.00 | 24,074,544 |
| 04 Mar 25 |
916.29999 -26.20 |
937.40 | 916.30 | 935.80 | 26,339,032 |
| 03 Mar 25 |
942.50000 +8.90 |
950.20 | 929.40 | 934.00 | 37,508,008 |
| 28 Feb 25 |
933.59998 +21.30 |
933.63 | 909.10 | 913.20 | 99,448,464 |
| 27 Feb 25 |
912.29999 +0.60 |
917.77 | 906.90 | 907.00 | 37,350,804 |
| 26 Feb 25 |
911.70001 +12.20 |
911.70 | 894.75 | 906.30 | 23,217,834 |
| 25 Feb 25 |
899.50000 +21.80 |
905.40 | 882.00 | 884.50 | 26,018,728 |
| 24 Feb 25 |
877.70001 -8.10 |
881.90 | 872.00 | 872.50 | 24,003,108 |
| 21 Feb 25 |
885.79999 +6.00 |
888.50 | 877.00 | 879.30 | 23,393,364 |
| 20 Feb 25 |
879.79999 -15.60 |
893.20 | 877.10 | 888.90 | 25,435,842 |
| 19 Feb 25 |
895.40002 -2.70 |
908.00 | 883.70 | 896.10 | 29,770,954 |
| 18 Feb 25 |
898.09998 +16.80 |
901.60 | 887.90 | 889.00 | 24,580,288 |
| 17 Feb 25 |
881.29999 +11.60 |
883.60 | 873.26 | 874.00 | 15,119,121 |
| 14 Feb 25 |
869.70001 -6.20 |
871.30 | 862.00 | 864.30 | 20,849,180 |
| 13 Feb 25 |
875.90002 -5.80 |
879.50 | 870.00 | 874.10 | 21,566,860 |
| 12 Feb 25 |
881.70001 +6.10 |
882.35 | 869.30 | 872.70 | 19,511,088 |
| 11 Feb 25 |
875.59998 +9.40 |
875.60 | 866.40 | 872.60 | 32,328,288 |
| 10 Feb 25 |
866.20001 +12.20 |
872.20 | 852.50 | 853.00 | 35,776,840 |
| 07 Feb 25 |
854.00000 +6.00 |
854.10 | 844.70 | 845.40 | 43,924,256 |
| 06 Feb 25 |
848.00000 +21.50 |
848.00 | 830.00 | 830.00 | 11,756,506 |
| 05 Feb 25 |
826.50000 -2.70 |
827.30 | 819.80 | 821.80 | 42,242,936 |
| 04 Feb 25 |
829.20001 +7.60 |
831.90 | 821.70 | 831.90 | 14,772,711 |
| 03 Feb 25 |
821.59998 -24.10 |
836.50 | 815.00 | 828.80 | 19,484,956 |
| 31 Jan 25 |
845.70001 +5.50 |
849.80 | 841.50 | 843.40 | 31,734,388 |
| 30 Jan 25 |
840.20001 +4.40 |
840.20 | 831.50 | 835.50 | 10,693,432 |
| 29 Jan 25 |
835.79999 +11.60 |
835.80 | 823.70 | 825.40 | 19,830,552 |
| 28 Jan 25 |
824.20001 -0.30 |
827.00 | 817.70 | 824.80 | 19,402,448 |
| 27 Jan 25 |
824.50000 +6.50 |
827.90 | 818.10 | 819.20 | 17,558,612 |
| 24 Jan 25 |
818.00000 -11.30 |
829.40 | 815.40 | 829.00 | 39,775,056 |
| 23 Jan 25 |
829.29999 +6.30 |
829.50 | 820.90 | 821.00 | 20,377,728 |
| 22 Jan 25 |
823.00000 -2.50 |
828.50 | 821.10 | 827.90 | 14,598,997 |
| 21 Jan 25 |
825.50000 +0.20 |
829.20 | 823.80 | 827.30 | 15,984,048 |
| 20 Jan 25 |
825.29999 +2.60 |
828.60 | 823.69 | 825.00 | 19,512,864 |
| 17 Jan 25 |
822.70001 +4.90 |
828.30 | 818.50 | 820.50 | 31,916,326 |
| 16 Jan 25 |
817.79999 +13.40 |
822.40 | 810.80 | 815.80 | 21,686,292 |
| 15 Jan 25 |
804.40002 +5.20 |
809.90 | 796.40 | 796.90 | 24,509,628 |
| 14 Jan 25 |
799.20001 +0.90 |
802.50 | 794.60 | 799.90 | 20,760,686 |
| 13 Jan 25 |
798.29999 -0.80 |
799.50 | 788.40 | 794.60 | 36,198,120 |
| 10 Jan 25 |
799.09998 -3.40 |
802.90 | 790.30 | 800.60 | 18,662,754 |
| 09 Jan 25 |
802.50000 +11.30 |
802.50 | 790.10 | 794.10 | 61,105,444 |
| 08 Jan 25 |
791.20001 +15.20 |
792.43 | 781.40 | 782.70 | 23,419,968 |
| 07 Jan 25 |
776.00000 -8.50 |
776.91 | 767.00 | 774.50 | 19,288,172 |
| 06 Jan 25 |
784.50000 +2.20 |
786.10 | 780.10 | 781.80 | 16,071,607 |
| 03 Jan 25 |
782.29999 -1.10 |
787.30 | 775.50 | 775.50 | 22,045,512 |
| 02 Jan 25 |
783.40002 -1.90 |
785.10 | 768.37 | 777.00 | 22,903,600 |
| 31 Dec 24 |
785.29999 +3.60 |
785.40 | 776.40 | 778.50 | 5,261,700 |
| 30 Dec 24 |
781.70001 +4.60 |
781.70 | 773.50 | 775.90 | 11,565,095 |
| 27 Dec 24 |
777.09998 +5.10 |
782.50 | 771.50 | 773.80 | 9,837,204 |
| 24 Dec 24 |
772.00000 +6.90 |
772.80 | 767.10 | 768.90 | 3,604,784 |
| 23 Dec 24 |
765.09998 +4.30 |
770.00 | 761.60 | 767.40 | 10,150,822 |
| 20 Dec 24 |
760.79999 -4.30 |
765.60 | 749.60 | 764.40 | 75,955,936 |
| 19 Dec 24 |
765.09998 -2.80 |
767.40 | 756.10 | 757.80 | 22,468,144 |
| 18 Dec 24 |
767.90002 +10.20 |
769.50 | 759.60 | 761.00 | 17,505,572 |
| 17 Dec 24 |
757.70001 -3.80 |
764.30 | 757.60 | 761.70 | 20,337,136 |
| 16 Dec 24 |
761.50000 -4.70 |
768.30 | 760.40 | 762.80 | 18,511,888 |
| 13 Dec 24 |
766.20001 +5.10 |
766.20 | 750.90 | 759.70 | 17,831,380 |
| 12 Dec 24 |
761.09998 +5.20 |
762.00 | 755.50 | 755.80 | 14,616,522 |
| 11 Dec 24 |
755.90002 +5.90 |
758.90 | 750.00 | 750.00 | 22,689,642 |
| 10 Dec 24 |
750.00000 -0.10 |
752.90 | 747.80 | 751.70 | 12,479,574 |
| 09 Dec 24 |
750.09998 +6.50 |
753.60 | 746.50 | 749.00 | 10,752,706 |
| 06 Dec 24 |
743.59998 -7.70 |
752.04 | 742.10 | 750.60 | 27,201,760 |
| 05 Dec 24 |
751.29999 +7.10 |
751.50 | 744.10 | 744.40 | 15,648,558 |
| 04 Dec 24 |
744.20001 +0.50 |
747.80 | 742.60 | 744.80 | 15,505,205 |
| 03 Dec 24 |
743.70001 +5.80 |
750.50 | 742.80 | 744.50 | 16,545,477 |
| 02 Dec 24 |
737.90002 +5.20 |
739.10 | 730.70 | 734.40 | 13,776,629 |
| 29 Nov 24 |
732.70001 +0.80 |
733.90 | 729.30 | 731.20 | 20,235,242 |
| 28 Nov 24 |
731.90002 +0.00 |
735.60 | 730.60 | 735.00 | 18,051,192 |
| 27 Nov 24 |
731.90002 -0.70 |
734.60 | 724.80 | 733.70 | 25,984,318 |
| 26 Nov 24 |
732.59998 -1.10 |
740.85 | 729.90 | 733.30 | 37,433,196 |
| 25 Nov 24 |
733.70001 +9.30 |
735.10 | 723.60 | 723.90 | 50,117,964 |
| 22 Nov 24 |
724.40002 -2.50 |
732.10 | 717.60 | 728.70 | 29,363,700 |
| 21 Nov 24 |
726.90002 +4.40 |
729.40 | 719.90 | 723.80 | 15,315,235 |
| 20 Nov 24 |
722.50000 -1.80 |
727.90 | 718.70 | 722.30 | 14,605,858 |
| 19 Nov 24 |
724.29999 -3.50 |
730.60 | 712.60 | 724.90 | 18,421,344 |
| 18 Nov 24 |
727.79999 +11.00 |
727.80 | 715.80 | 716.80 | 18,247,680 |
| 15 Nov 24 |
716.79999 +10.60 |
719.00 | 706.90 | 709.50 | 20,558,724 |
| 14 Nov 24 |
706.20001 +5.40 |
709.92 | 699.66 | 699.90 | 16,098,930 |
| 13 Nov 24 |
700.79999 +6.90 |
701.00 | 696.34 | 699.00 | 45,864,588 |
| 12 Nov 24 |
693.90002 -5.30 |
696.71 | 688.70 | 696.00 | 21,497,342 |
| 11 Nov 24 |
699.20001 +9.20 |
705.02 | 692.30 | 701.00 | 15,570,022 |
| 08 Nov 24 |
690.00000 -25.60 |
713.17 | 689.60 | 711.80 | 22,518,244 |
| 07 Nov 24 |
715.59998 -8.60 |
723.30 | 714.70 | 720.00 | 46,222,360 |
| 06 Nov 24 |
724.20001 +1.80 |
729.60 | 719.50 | 719.70 | 20,818,300 |
| 05 Nov 24 |
722.40002 +4.70 |
722.40 | 715.10 | 717.40 | 49,440,040 |
| 04 Nov 24 |
717.70001 +8.10 |
721.22 | 711.20 | 711.70 | 16,376,922 |
| 01 Nov 24 |
709.59998 -2.10 |
714.50 | 708.00 | 712.10 | 48,832,128 |
| 31 Oct 24 |
711.70001 +5.50 |
715.10 | 707.40 | 713.00 | 26,369,494 |
| 30 Oct 24 |
706.20001 -7.50 |
715.40 | 704.30 | 706.90 | 21,041,072 |
| 29 Oct 24 |
713.70001 +21.60 |
729.20 | 705.48 | 705.90 | 38,470,772 |
| 28 Oct 24 |
692.09998 +10.00 |
692.40 | 682.40 | 688.50 | 54,674,696 |
| 25 Oct 24 |
682.09998 +0.30 |
687.40 | 682.10 | 682.80 | 11,429,031 |
| 24 Oct 24 |
681.79999 +1.90 |
686.50 | 679.40 | 681.80 | 43,207,392 |
| 23 Oct 24 |
679.90002 -1.60 |
686.60 | 676.30 | 682.70 | 16,259,974 |
| 22 Oct 24 |
681.50000 +6.10 |
682.40 | 671.87 | 674.60 | 13,560,362 |
| 21 Oct 24 |
675.40002 -5.20 |
681.20 | 674.00 | 675.80 | 11,052,346 |
| 18 Oct 24 |
680.59998 +2.60 |
682.00 | 675.60 | 679.50 | 13,620,088 |
| 17 Oct 24 |
678.00000 +5.20 |
680.42 | 670.90 | 672.00 | 21,238,666 |
| 16 Oct 24 |
672.79999 +3.60 |
676.60 | 668.55 | 673.80 | 18,080,640 |
| 15 Oct 24 |
669.20001 -6.60 |
670.20 | 664.60 | 665.70 | 23,543,756 |
| 14 Oct 24 |
675.79999 +2.60 |
677.05 | 668.20 | 671.90 | 16,919,212 |
| 11 Oct 24 |
673.20001 +1.00 |
674.90 | 667.60 | 674.20 | 15,761,172 |
| 10 Oct 24 |
672.20001 +2.80 |
676.10 | 668.20 | 670.50 | 21,603,464 |
| 09 Oct 24 |
669.40002 +3.40 |
670.10 | 662.70 | 663.10 | 13,779,508 |
| 08 Oct 24 |
666.00000 -29.20 |
684.42 | 664.40 | 680.40 | 25,903,458 |
| 07 Oct 24 |
695.20001 +3.40 |
698.57 | 688.70 | 692.10 | 15,883,124 |
| 04 Oct 24 |
691.79999 +6.80 |
696.60 | 679.70 | 679.90 | 23,976,520 |
| 03 Oct 24 |
685.00000 +9.00 |
689.53 | 677.00 | 682.00 | 23,403,394 |
| 02 Oct 24 |
676.00000 +11.30 |
679.50 | 671.00 | 675.40 | 29,306,180 |
| 01 Oct 24 |
664.70001 -4.50 |
673.40 | 659.30 | 672.50 | 9,575,288 |
| 30 Sep 24 |
669.20001 -11.70 |
680.30 | 669.20 | 676.90 | 20,158,608 |
| 27 Sep 24 |
680.90002 +1.10 |
683.20 | 676.40 | 677.80 | 40,184,536 |
| 26 Sep 24 |
679.79999 +14.00 |
682.10 | 670.40 | 673.10 | 38,385,536 |
| 25 Sep 24 |
665.79999 -6.40 |
676.88 | 663.55 | 669.10 | 21,315,540 |
| 24 Sep 24 |
672.20001 +1.50 |
683.40 | 671.00 | 673.30 | 45,502,660 |
| 23 Sep 24 |
670.70001 +10.20 |
672.10 | 662.90 | 667.10 | 64,610,972 |
| 20 Sep 24 |
660.50000 -8.80 |
668.82 | 658.80 | 668.00 | 89,420,496 |
| 19 Sep 24 |
669.29999 +11.00 |
671.50 | 663.30 | 666.30 | 37,129,112 |
| 18 Sep 24 |
658.29999 -3.50 |
661.70 | 655.60 | 659.20 | 18,513,624 |
| 17 Sep 24 |
661.79999 +7.10 |
668.00 | 659.90 | 660.70 | 22,588,742 |
| 16 Sep 24 |
654.70001 -4.00 |
655.80 | 647.20 | 654.30 | 13,430,700 |
| 13 Sep 24 |
658.70001 +3.10 |
662.66 | 655.60 | 658.70 | 11,139,801 |
| 12 Sep 24 |
655.59998 +6.50 |
663.40 | 651.60 | 659.50 | 19,969,782 |
| 11 Sep 24 |
649.09998 +0.10 |
655.20 | 645.50 | 650.00 | 34,282,756 |
| 10 Sep 24 |
649.00000 -12.10 |
663.80 | 648.60 | 662.60 | 15,523,646 |
| 09 Sep 24 |
661.09998 +12.30 |
667.30 | 653.10 | 653.90 | 14,012,217 |
| 06 Sep 24 |
648.79999 -12.10 |
660.90 | 647.50 | 658.50 | 14,694,976 |
| 05 Sep 24 |
660.90002 +2.20 |
668.30 | 652.50 | 653.20 | 19,615,558 |
| 04 Sep 24 |
658.70001 +0.30 |
661.70 | 650.10 | 652.70 | 13,634,810 |
| 03 Sep 24 |
658.40002 -7.50 |
666.92 | 656.00 | 665.00 | 17,307,886 |
| 02 Sep 24 |
665.90002 -0.80 |
672.10 | 663.10 | 665.50 | 10,610,326 |
| 30 Aug 24 |
666.70001 +5.90 |
670.90 | 664.50 | 670.90 | 46,269,216 |
| 29 Aug 24 |
660.79999 +1.10 |
665.40 | 659.30 | 660.90 | 31,612,836 |
| 28 Aug 24 |
659.70001 -1.20 |
663.10 | 655.60 | 662.50 | 70,025,960 |
| 27 Aug 24 |
660.90002 +6.20 |
664.70 | 655.40 | 658.20 | 20,998,516 |
| 23 Aug 24 |
654.70001 +0.60 |
657.40 | 652.70 | 654.50 | 39,776,160 |
| 22 Aug 24 |
654.09998 +0.60 |
657.80 | 651.40 | 652.60 | 28,555,148 |
| 21 Aug 24 |
653.50000 +2.40 |
657.50 | 616.03 | 652.00 | 14,734,340 |
| 20 Aug 24 |
651.09998 -12.50 |
662.10 | 651.10 | 661.70 | 16,012,709 |
| 19 Aug 24 |
663.59998 +7.00 |
664.60 | 654.30 | 654.30 | 10,809,343 |
| 16 Aug 24 |
656.59998 +0.80 |
660.07 | 654.30 | 657.30 | 20,038,466 |
| 15 Aug 24 |
655.79999 +6.00 |
657.17 | 643.70 | 655.80 | 12,768,386 |
| 14 Aug 24 |
649.79999 +4.30 |
651.70 | 648.10 | 650.30 | 12,951,614 |
| 13 Aug 24 |
645.50000 +1.60 |
648.70 | 644.20 | 647.80 | 14,675,327 |
| 12 Aug 24 |
643.90002 +1.40 |
648.50 | 643.50 | 645.00 | 12,540,164 |
| 09 Aug 24 |
642.50000 +2.90 |
644.40 | 638.80 | 643.40 | 10,688,297 |
| 08 Aug 24 |
639.59998 -1.00 |
641.12 | 630.00 | 633.10 | 13,904,115 |
| 07 Aug 24 |
640.59998 +12.60 |
646.10 | 616.03 | 636.90 | 17,042,168 |
| 06 Aug 24 |
628.00000 +2.20 |
634.60 | 623.10 | 632.90 | 22,325,184 |
| 05 Aug 24 |
625.79999 -10.50 |
631.00 | 610.89 | 620.50 | 39,192,912 |
| 02 Aug 24 |
636.29999 -22.20 |
662.40 | 633.80 | 659.90 | 56,220,664 |
| 01 Aug 24 |
658.50000 -45.50 |
696.60 | 654.30 | 679.40 | 32,965,446 |
| 31 Jul 24 |
704.00000 +27.10 |
705.70 | 688.40 | 689.90 | 35,514,244 |
| 30 Jul 24 |
676.90002 +6.90 |
677.90 | 665.00 | 668.20 | 27,722,876 |
| 29 Jul 24 |
670.00000 +4.80 |
678.50 | 667.80 | 667.90 | 21,890,656 |
| 26 Jul 24 |
665.20001 +4.20 |
666.60 | 658.10 | 659.30 | 15,099,849 |
| 25 Jul 24 |
661.00000 -2.00 |
661.70 | 650.80 | 657.60 | 12,529,224 |
| 24 Jul 24 |
663.00000 -3.10 |
665.50 | 616.03 | 664.60 | 12,436,929 |
| 23 Jul 24 |
666.09998 -1.50 |
672.65 | 662.40 | 664.80 | 17,202,824 |
| 22 Jul 24 |
667.59998 +7.50 |
670.30 | 662.70 | 666.10 | 15,490,893 |
| 19 Jul 24 |
660.09998 -3.40 |
670.80 | 653.70 | 670.80 | 14,701,051 |
| 18 Jul 24 |
663.50000 -3.20 |
675.10 | 662.60 | 671.80 | 13,433,977 |
| 17 Jul 24 |
666.70001 +2.70 |
667.10 | 658.91 | 663.00 | 12,892,707 |
| 16 Jul 24 |
664.00000 +0.20 |
669.10 | 658.50 | 659.80 | 14,160,722 |
| 15 Jul 24 |
663.79999 -7.30 |
675.20 | 661.90 | 665.90 | 13,534,052 |
| 12 Jul 24 |
671.09998 +1.70 |
677.00 | 669.00 | 675.70 | 10,006,616 |
| 11 Jul 24 |
669.40002 -1.10 |
676.80 | 666.40 | 672.20 | 12,428,203 |
| 10 Jul 24 |
670.50000 +3.00 |
670.50 | 664.30 | 668.50 | 24,857,332 |
| 09 Jul 24 |
667.50000 -5.40 |
677.70 | 662.80 | 662.80 | 26,268,224 |
| 08 Jul 24 |
672.90002 -0.70 |
679.30 | 665.10 | 670.50 | 20,154,222 |
| 05 Jul 24 |
673.59998 -17.70 |
695.50 | 670.80 | 681.40 | 25,225,172 |
| 04 Jul 24 |
691.29999 +6.00 |
696.90 | 681.10 | 692.90 | 14,192,578 |
| 03 Jul 24 |
685.29999 -3.60 |
692.30 | 682.00 | 690.70 | 16,403,286 |
| 02 Jul 24 |
688.90002 -2.00 |
695.80 | 685.90 | 695.80 | 17,510,614 |
| 01 Jul 24 |
690.90002 +7.00 |
693.80 | 679.70 | 690.30 | 15,905,040 |
| 28 Jun 24 |
683.90002 -5.40 |
698.30 | 683.90 | 696.80 | 24,405,404 |
| 27 Jun 24 |
689.29999 +1.20 |
698.57 | 683.90 | 690.00 | 28,750,414 |
| 26 Jun 24 |
688.09998 +1.10 |
694.40 | 683.30 | 691.00 | 24,355,504 |
| 25 Jun 24 |
687.00000 -3.70 |
695.20 | 686.50 | 686.50 | 16,324,442 |
| 24 Jun 24 |
690.70001 +7.00 |
695.20 | 681.51 | 683.00 | 23,185,540 |
| 21 Jun 24 |
683.70001 -13.30 |
701.10 | 680.80 | 701.10 | 89,803,616 |
| 20 Jun 24 |
697.00000 +4.00 |
698.78 | 686.20 | 686.20 | 16,016,069 |
| 19 Jun 24 |
693.00000 +6.50 |
694.15 | 686.30 | 691.80 | 15,842,521 |
| 18 Jun 24 |
686.50000 +3.50 |
689.70 | 680.30 | 684.80 | 25,621,972 |
| 17 Jun 24 |
683.00000 +6.20 |
687.80 | 679.50 | 685.00 | 14,714,716 |
| 14 Jun 24 |
676.79999 +3.60 |
680.60 | 670.30 | 678.60 | 24,176,628 |
| 13 Jun 24 |
673.20001 -8.60 |
681.40 | 671.60 | 680.60 | 18,067,092 |
| 12 Jun 24 |
681.79999 +4.20 |
689.00 | 673.50 | 684.50 | 18,165,738 |
| 11 Jun 24 |
677.59998 -16.00 |
697.80 | 674.00 | 697.80 | 22,207,080 |
| 10 Jun 24 |
693.59998 -1.00 |
698.80 | 688.50 | 698.80 | 19,791,456 |
| 07 Jun 24 |
694.59998 +2.40 |
699.90 | 687.20 | 696.40 | 17,531,584 |
| 06 Jun 24 |
692.20001 +6.70 |
693.95 | 681.00 | 689.70 | 13,066,947 |
| 05 Jun 24 |
685.50000 -4.70 |
689.90 | 680.20 | 685.20 | 23,768,130 |
| 04 Jun 24 |
690.20001 -3.10 |
693.40 | 684.20 | 690.50 | 22,633,796 |
| 03 Jun 24 |
693.29999 -3.10 |
701.10 | 691.01 | 699.20 | 16,210,631 |
| 31 May 24 |
696.40002 +3.60 |
697.50 | 688.60 | 693.90 | 53,598,148 |
| 30 May 24 |
692.79999 +7.70 |
694.10 | 677.50 | 681.70 | 23,090,716 |
| 29 May 24 |
685.09998 -2.90 |
692.70 | 682.40 | 688.50 | 14,673,808 |
| 28 May 24 |
688.00000 -5.40 |
697.60 | 683.50 | 693.00 | 20,359,924 |
| 24 May 24 |
693.40002 +2.00 |
697.10 | 683.80 | 695.60 | 15,148,760 |
| 23 May 24 |
691.40002 -1.40 |
700.20 | 688.60 | 700.20 | 16,675,620 |
| 22 May 24 |
692.79999 -4.90 |
703.57 | 692.00 | 697.70 | 19,973,504 |
| 21 May 24 |
697.70001 +2.10 |
699.80 | 688.80 | 699.80 | 16,039,197 |
| 20 May 24 |
695.59998 -1.40 |
697.90 | 694.80 | 696.10 | 10,987,094 |
| 17 May 24 |
697.00000 +0.50 |
703.20 | 688.40 | 694.00 | 27,895,942 |
| 16 May 24 |
696.50000 -5.20 |
714.60 | 692.30 | 697.40 | 35,538,752 |
| 15 May 24 |
701.70001 -4.70 |
713.30 | 701.10 | 709.00 | 15,971,076 |
| 14 May 24 |
706.40002 +7.20 |
708.00 | 695.00 | 700.80 | 80,170,760 |
| 13 May 24 |
699.20001 +3.20 |
700.20 | 688.10 | 692.10 | 18,085,524 |
| 10 May 24 |
696.00000 +5.10 |
704.32 | 686.70 | 686.70 | 21,440,124 |
| 09 May 24 |
690.90002 -29.90 |
690.90 | 690.90 | 690.90 | 19,516,340 |
| 08 May 24 |
720.79999 +8.20 |
720.80 | 720.80 | 720.80 | 279,960 |
| 07 May 24 |
712.59998 +7.10 |
717.70 | 708.20 | 708.90 | 58,262,464 |
| 03 May 24 |
705.50000 +0.50 |
714.40 | 705.00 | 706.50 | 16,225,577 |
| 02 May 24 |
705.00000 +7.50 |
712.30 | 693.30 | 705.40 | 24,830,490 |
| 01 May 24 |
697.50000 +1.90 |
703.40 | 693.20 | 693.20 | 11,401,190 |
| 30 Apr 24 |
695.59998 +27.50 |
702.50 | 659.60 | 678.20 | 44,630,388 |
| 29 Apr 24 |
668.09998 +4.50 |
671.22 | 666.40 | 666.40 | 20,179,296 |
| 26 Apr 24 |
663.59998 +1.70 |
665.50 | 661.10 | 663.10 | 12,266,715 |
| 25 Apr 24 |
661.90002 -1.70 |
663.90 | 657.70 | 662.50 | 22,124,680 |
| 24 Apr 24 |
663.59998 -4.10 |
668.40 | 662.30 | 666.50 | 14,507,305 |
| 23 Apr 24 |
667.70001 +1.20 |
669.60 | 663.80 | 665.80 | 27,590,400 |
| 22 Apr 24 |
666.50000 +20.30 |
669.80 | 653.30 | 655.70 | 22,762,296 |
| 19 Apr 24 |
646.20001 +1.60 |
647.60 | 633.80 | 635.50 | 28,590,262 |
| 18 Apr 24 |
644.59998 +8.50 |
645.60 | 637.60 | 639.30 | 29,092,268 |
| 17 Apr 24 |
636.09998 +4.40 |
641.80 | 631.20 | 633.00 | 15,149,058 |
| 16 Apr 24 |
631.70001 -19.40 |
642.50 | 630.50 | 642.50 | 20,336,384 |
| 15 Apr 24 |
651.09998 -2.30 |
659.80 | 650.00 | 653.00 | 15,841,241 |
| 12 Apr 24 |
653.40002 +6.70 |
660.10 | 647.50 | 647.50 | 21,977,536 |
| 11 Apr 24 |
646.70001 -16.50 |
662.90 | 644.40 | 659.60 | 31,662,020 |
| 10 Apr 24 |
663.20001 +18.50 |
664.90 | 649.00 | 650.00 | 43,761,348 |
| 09 Apr 24 |
644.70001 +0.20 |
649.20 | 643.10 | 644.20 | 36,256,680 |
| 08 Apr 24 |
644.50000 +3.10 |
646.00 | 637.60 | 639.70 | 13,740,633 |
| 05 Apr 24 |
641.40002 -0.30 |
641.80 | 634.00 | 636.10 | 23,524,816 |
| 04 Apr 24 |
641.70001 +10.60 |
644.40 | 633.10 | 634.50 | 22,383,592 |
| 03 Apr 24 |
631.09998 +9.70 |
631.10 | 618.70 | 620.50 | 23,289,572 |
| 02 Apr 24 |
621.40002 +2.40 |
632.40 | 619.40 | 629.20 | 14,807,889 |
| 28 Mar 24 |
619.00000 +4.00 |
627.50 | 618.00 | 618.80 | 18,532,648 |
| 27 Mar 24 |
615.00000 -12.30 |
622.10 | 612.50 | 621.50 | 17,320,352 |
| 26 Mar 24 |
627.29999 +2.70 |
628.20 | 623.00 | 624.00 | 12,709,505 |
| 25 Mar 24 |
624.59998 -0.30 |
625.40 | 619.85 | 622.50 | 13,654,511 |
| 22 Mar 24 |
624.90002 +3.80 |
629.70 | 619.40 | 619.60 | 15,755,843 |
| 21 Mar 24 |
621.09998 +15.70 |
624.00 | 608.80 | 609.50 | 37,293,236 |
| 20 Mar 24 |
605.40002 +2.50 |
608.00 | 599.00 | 600.90 | 33,058,424 |
| 19 Mar 24 |
602.90002 +0.40 |
605.69 | 599.80 | 600.00 | 17,985,756 |
| 18 Mar 24 |
602.50000 +4.50 |
607.00 | 596.40 | 596.80 | 29,321,316 |
| 15 Mar 24 |
598.00000 +11.60 |
598.10 | 584.90 | 586.20 | 112,054,464 |
| 14 Mar 24 |
586.40002 -3.30 |
590.55 | 584.00 | 590.20 | 23,783,108 |
| 13 Mar 24 |
589.70001 -2.90 |
598.60 | 589.30 | 592.60 | 24,073,332 |
| 12 Mar 24 |
592.59998 +16.80 |
594.30 | 584.10 | 585.20 | 31,452,164 |
| 11 Mar 24 |
575.79999 -4.10 |
581.00 | 572.90 | 578.50 | 32,434,316 |
| 08 Mar 24 |
579.90002 -10.80 |
590.10 | 579.70 | 589.70 | 39,021,956 |
| 07 Mar 24 |
590.70001 -21.30 |
594.24 | 583.60 | 586.40 | 31,215,880 |
| 06 Mar 24 |
612.00000 +1.90 |
613.70 | 603.40 | 608.10 | 21,390,388 |
| 05 Mar 24 |
610.09998 +1.70 |
611.60 | 600.50 | 604.40 | 48,037,860 |
| 04 Mar 24 |
608.40002 -4.40 |
613.70 | 604.50 | 609.10 | 24,141,988 |
| 01 Mar 24 |
612.79999 -1.70 |
624.78 | 612.70 | 617.80 | 19,540,952 |
| 29 Feb 24 |
614.50000 +5.00 |
620.50 | 606.20 | 606.60 | 48,600,604 |
| 28 Feb 24 |
609.50000 +7.10 |
613.40 | 601.90 | 605.40 | 20,413,452 |
| 27 Feb 24 |
602.40002 +6.70 |
604.90 | 598.50 | 599.00 | 22,812,292 |
| 26 Feb 24 |
595.70001 -1.50 |
600.65 | 592.70 | 600.30 | 54,764,440 |
| 23 Feb 24 |
597.20001 +6.70 |
601.10 | 595.30 | 596.20 | 34,643,280 |
| 22 Feb 24 |
590.50000 +0.70 |
600.50 | 587.80 | 598.10 | 68,873,000 |
| 21 Feb 24 |
589.79999 -54.00 |
616.10 | 584.40 | 613.00 | 64,734,536 |
| 20 Feb 24 |
643.79999 +5.60 |
644.10 | 636.00 | 636.20 | 19,036,976 |
| 19 Feb 24 |
638.20001 -0.60 |
640.20 | 632.20 | 634.20 | 17,824,898 |
| 16 Feb 24 |
638.79999 +12.20 |
639.60 | 627.60 | 629.50 | 23,669,288 |
| 15 Feb 24 |
626.59998 +5.90 |
628.90 | 623.50 | 625.00 | 30,767,040 |
| 14 Feb 24 |
620.70001 +10.20 |
625.80 | 617.70 | 618.20 | 15,349,255 |
| 13 Feb 24 |
610.50000 +2.10 |
615.90 | 607.00 | 607.90 | 16,053,040 |
| 12 Feb 24 |
608.40002 -1.10 |
611.10 | 601.70 | 607.60 | 23,575,536 |
| 09 Feb 24 |
609.50000 -8.20 |
619.50 | 608.10 | 618.90 | 15,796,525 |
| 08 Feb 24 |
617.70001 -9.50 |
627.00 | 616.70 | 625.70 | 18,160,858 |
| 07 Feb 24 |
627.20001 -4.80 |
633.20 | 625.90 | 629.80 | 16,613,972 |
| 06 Feb 24 |
632.00000 +12.80 |
633.90 | 625.90 | 626.10 | 31,634,064 |
| 05 Feb 24 |
619.20001 +5.10 |
622.85 | 617.50 | 620.70 | 63,600,932 |
| 02 Feb 24 |
614.09998 +2.90 |
618.00 | 611.50 | 617.10 | 44,403,808 |
| 01 Feb 24 |
611.20001 -7.00 |
621.90 | 609.45 | 615.80 | 46,452,896 |
| 31 Jan 24 |
618.20001 -3.00 |
625.30 | 617.30 | 618.00 | 34,676,776 |
| 30 Jan 24 |
621.20001 +4.20 |
622.40 | 614.50 | 617.20 | 15,861,501 |
| 29 Jan 24 |
617.00000 +0.10 |
622.20 | 617.00 | 619.00 | 19,181,290 |
| 26 Jan 24 |
616.90002 +12.00 |
619.30 | 610.50 | 610.80 | 44,209,144 |
| 25 Jan 24 |
604.90002 +0.00 |
609.00 | 602.50 | 606.50 | 13,479,770 |
| 24 Jan 24 |
604.90002 +6.10 |
607.10 | 600.50 | 602.50 | 13,054,302 |
| 23 Jan 24 |
598.79999 +1.60 |
602.50 | 594.30 | 596.90 | 68,269,768 |
| 22 Jan 24 |
597.20001 +8.80 |
599.70 | 588.10 | 588.10 | 64,423,280 |
| 19 Jan 24 |
588.40002 -1.10 |
594.10 | 587.40 | 592.00 | 21,997,940 |
| 18 Jan 24 |
589.50000 +1.80 |
593.80 | 586.00 | 589.60 | 61,576,092 |
| 17 Jan 24 |
587.70001 -5.80 |
587.70 | 581.70 | 586.00 | 18,783,772 |
| 16 Jan 24 |
593.50000 -2.90 |
596.40 | 588.70 | 595.60 | 21,602,124 |
| 15 Jan 24 |
596.40002 -13.70 |
612.50 | 591.70 | 610.30 | 22,379,244 |
| 12 Jan 24 |
610.09998 -1.30 |
618.10 | 609.80 | 616.10 | 15,725,524 |
| 11 Jan 24 |
611.40002 -19.30 |
633.90 | 611.40 | 632.40 | 53,083,384 |
| 10 Jan 24 |
630.70001 -3.80 |
635.50 | 629.70 | 633.40 | 16,267,850 |
| 09 Jan 24 |
634.50000 -5.50 |
640.30 | 634.50 | 638.80 | 31,666,910 |
| 08 Jan 24 |
640.00000 +5.70 |
643.20 | 630.20 | 630.20 | 18,090,644 |
| 05 Jan 24 |
634.29999 +1.80 |
635.60 | 628.00 | 631.00 | 34,006,784 |
| 04 Jan 24 |
632.50000 +7.10 |
632.60 | 622.70 | 627.20 | 17,856,388 |
| 03 Jan 24 |
625.40002 -5.10 |
636.40 | 624.60 | 634.10 | 13,240,157 |
| 02 Jan 24 |
630.50000 -5.00 |
634.70 | 626.00 | 632.70 | 37,437,712 |
| 29 Dec 23 |
635.50000 +3.90 |
635.50 | 632.10 | 632.70 | 5,429,579 |
| 28 Dec 23 |
631.59998 +0.10 |
633.70 | 629.30 | 631.20 | 8,887,376 |
| 27 Dec 23 |
631.50000 +3.70 |
636.60 | 624.10 | 628.20 | 16,151,929 |
| 22 Dec 23 |
627.79999 +5.30 |
628.90 | 622.20 | 623.50 | 8,497,984 |
| 21 Dec 23 |
622.50000 +3.10 |
624.88 | 615.30 | 619.30 | 18,283,814 |
| 20 Dec 23 |
619.40002 +6.30 |
626.00 | 609.50 | 609.50 | 54,338,464 |
| 19 Dec 23 |
613.09998 +0.30 |
616.40 | 608.90 | 612.40 | 25,921,582 |
| 18 Dec 23 |
612.79999 +3.80 |
615.20 | 605.30 | 605.30 | 15,193,991 |
| 15 Dec 23 |
609.00000 -7.30 |
618.50 | 607.70 | 615.90 | 61,061,640 |
| 14 Dec 23 |
616.29999 -0.90 |
624.70 | 609.20 | 614.00 | 45,633,144 |
| 13 Dec 23 |
617.20001 -1.60 |
623.30 | 615.10 | 623.30 | 16,848,906 |
| 12 Dec 23 |
618.79999 +2.40 |
622.15 | 612.80 | 618.00 | 28,793,848 |
| 11 Dec 23 |
616.40002 -2.80 |
618.80 | 610.00 | 616.60 | 38,937,768 |
| 08 Dec 23 |
619.20001 +6.80 |
622.61 | 606.90 | 610.50 | 14,161,539 |
| 07 Dec 23 |
612.40002 -2.30 |
618.30 | 605.70 | 608.20 | 13,352,814 |
| 06 Dec 23 |
614.70001 +11.30 |
617.80 | 599.70 | 599.70 | 18,822,716 |
| 05 Dec 23 |
603.40002 -0.70 |
607.70 | 595.00 | 599.00 | 32,489,592 |
| 04 Dec 23 |
604.09998 +0.00 |
607.70 | 600.10 | 604.50 | 14,239,591 |
| 01 Dec 23 |
604.09998 +2.00 |
606.20 | 599.70 | 601.00 | 14,495,668 |
| 30 Nov 23 |
602.09998 +7.30 |
604.40 | 591.70 | 595.20 | 72,256,544 |
| 29 Nov 23 |
594.79999 -12.40 |
600.40 | 589.60 | 599.80 | 18,710,486 |
| 28 Nov 23 |
607.20001 -0.20 |
610.90 | 601.90 | 605.60 | 16,148,874 |
| 27 Nov 23 |
607.40002 -2.10 |
613.30 | 604.70 | 608.60 | 12,741,786 |
| 24 Nov 23 |
609.50000 -2.20 |
615.80 | 602.40 | 615.80 | 14,002,254 |
| 23 Nov 23 |
611.70001 +5.00 |
615.40 | 608.30 | 610.90 | 29,132,362 |
| 22 Nov 23 |
606.70001 -6.60 |
617.00 | 600.60 | 612.50 | 29,910,210 |
| 21 Nov 23 |
613.29999 -2.90 |
613.80 | 608.10 | 613.00 | 14,585,612 |
| 20 Nov 23 |
616.20001 +0.80 |
619.10 | 611.80 | 616.10 | 44,783,216 |
| 17 Nov 23 |
615.40002 +6.60 |
617.20 | 604.10 | 609.70 | 34,504,144 |
| 16 Nov 23 |
608.79999 -8.20 |
620.00 | 607.00 | 614.50 | 34,804,040 |
| 15 Nov 23 |
617.00000 +12.10 |
620.90 | 612.00 | 612.60 | 35,330,296 |
| 14 Nov 23 |
604.90002 -3.00 |
612.60 | 602.90 | 609.10 | 30,938,808 |
| 13 Nov 23 |
607.90002 +8.70 |
609.40 | 601.50 | 603.50 | 57,743,904 |
| 10 Nov 23 |
599.20001 -3.90 |
604.76 | 596.45 | 600.90 | 42,157,636 |
| 09 Nov 23 |
603.09998 -4.20 |
604.90 | 593.00 | 600.00 | 32,529,808 |
| 08 Nov 23 |
607.29999 -1.00 |
612.50 | 603.70 | 609.10 | 41,676,192 |
| 07 Nov 23 |
608.29999 -1.00 |
613.70 | 604.40 | 608.00 | 15,816,453 |
| 06 Nov 23 |
609.29999 +7.10 |
613.20 | 597.60 | 606.80 | 67,681,096 |
| 03 Nov 23 |
602.20001 +0.90 |
611.40 | 598.00 | 608.90 | 21,517,496 |
| 02 Nov 23 |
601.29999 +11.20 |
602.80 | 586.80 | 597.00 | 25,610,068 |
| 01 Nov 23 |
590.09998 -2.20 |
599.50 | 582.10 | 596.70 | 29,210,100 |
| 31 Oct 23 |
592.29999 +5.00 |
597.70 | 587.00 | 587.80 | 49,522,168 |
| 30 Oct 23 |
587.29999 -13.70 |
608.60 | 582.60 | 603.70 | 169,130,928 |
| 27 Oct 23 |
601.00000 -8.10 |
618.00 | 598.70 | 614.90 | 35,680,976 |
| 26 Oct 23 |
609.09998 -6.00 |
619.20 | 595.10 | 609.70 | 75,777,472 |
| 25 Oct 23 |
615.09998 +2.30 |
617.90 | 608.20 | 612.10 | 39,620,656 |
| 24 Oct 23 |
612.79999 +0.30 |
616.90 | 607.10 | 611.50 | 18,211,872 |
| 23 Oct 23 |
612.50000 -3.40 |
617.50 | 608.70 | 616.20 | 13,959,110 |
| 20 Oct 23 |
615.90002 -25.30 |
632.19 | 615.70 | 631.30 | 38,831,848 |
| 19 Oct 23 |
641.20001 -9.10 |
654.70 | 638.50 | 645.50 | 22,582,692 |
| 18 Oct 23 |
650.29999 -2.70 |
657.60 | 648.60 | 653.80 | 21,094,402 |
| 17 Oct 23 |
653.00000 +1.70 |
655.50 | 643.10 | 647.00 | 36,574,816 |
| 16 Oct 23 |
651.29999 -1.30 |
653.80 | 648.10 | 652.60 | 26,351,028 |
| 13 Oct 23 |
652.59998 -5.30 |
663.20 | 647.10 | 655.40 | 15,780,448 |
| 12 Oct 23 |
657.90002 -1.10 |
664.50 | 654.60 | 660.40 | 31,737,934 |
| 11 Oct 23 |
659.00000 +1.20 |
661.50 | 651.10 | 655.40 | 17,751,344 |
| 10 Oct 23 |
657.79999 +12.80 |
660.60 | 648.20 | 650.00 | 34,573,440 |
| 09 Oct 23 |
645.00000 -9.70 |
652.60 | 641.50 | 651.40 | 18,973,364 |
| 06 Oct 23 |
654.70001 +10.20 |
657.70 | 642.00 | 649.60 | 37,660,936 |
| 05 Oct 23 |
644.50000 +4.00 |
649.80 | 636.80 | 642.00 | 21,812,776 |
| 04 Oct 23 |
640.50000 -4.70 |
647.40 | 639.00 | 642.30 | 35,708,960 |
| 03 Oct 23 |
645.20001 +5.40 |
656.50 | 636.30 | 637.80 | 25,649,014 |
| 02 Oct 23 |
639.79999 -5.10 |
652.30 | 637.90 | 648.50 | 31,837,620 |
| 29 Sep 23 |
644.90002 +0.00 |
650.10 | 643.30 | 648.60 | 22,317,824 |
| 28 Sep 23 |
644.90002 +5.00 |
645.90 | 634.85 | 639.80 | 45,263,620 |
| 27 Sep 23 |
639.90002 +0.70 |
641.90 | 635.80 | 638.50 | 48,649,788 |
| 26 Sep 23 |
639.20001 +0.60 |
640.60 | 632.90 | 636.50 | 18,876,588 |
| 25 Sep 23 |
638.59998 -4.50 |
643.10 | 635.40 | 639.50 | 75,173,296 |
| 22 Sep 23 |
643.09998 +7.00 |
649.50 | 635.70 | 638.10 | 40,235,748 |
| 21 Sep 23 |
636.09998 +2.70 |
640.10 | 628.90 | 630.00 | 31,240,282 |
| 20 Sep 23 |
633.40002 +2.70 |
635.70 | 629.90 | 631.80 | 18,482,940 |
| 19 Sep 23 |
630.70001 +7.70 |
631.50 | 623.10 | 626.00 | 14,145,170 |
| 18 Sep 23 |
623.00000 -6.30 |
630.00 | 621.80 | 627.00 | 15,718,615 |
| 15 Sep 23 |
629.29999 +2.40 |
631.90 | 625.90 | 629.40 | 77,881,496 |
| 14 Sep 23 |
626.90002 +15.90 |
629.70 | 609.30 | 612.50 | 29,081,388 |
| 13 Sep 23 |
611.00000 +13.70 |
614.90 | 601.90 | 603.00 | 23,549,820 |
| 12 Sep 23 |
597.29999 +7.30 |
600.30 | 591.20 | 593.90 | 31,541,932 |
| 11 Sep 23 |
590.00000 +5.60 |
591.40 | 581.90 | 582.40 | 23,844,896 |
| 08 Sep 23 |
584.40002 -0.30 |
587.60 | 576.90 | 585.20 | 37,302,908 |
| 07 Sep 23 |
584.70001 -0.60 |
591.70 | 581.30 | 581.50 | 23,007,460 |
| 06 Sep 23 |
585.29999 -2.20 |
587.20 | 579.50 | 587.00 | 14,699,219 |
| 05 Sep 23 |
587.50000 +1.70 |
593.40 | 579.10 | 581.20 | 20,296,700 |
| 04 Sep 23 |
585.79999 -2.50 |
595.00 | 584.00 | 593.90 | 36,868,212 |
| 01 Sep 23 |
588.29999 +5.20 |
590.30 | 583.30 | 585.70 | 24,327,244 |
| 31 Aug 23 |
583.09998 -7.60 |
592.40 | 582.50 | 591.00 | 45,532,272 |
| 30 Aug 23 |
590.70001 -5.00 |
600.80 | 590.70 | 597.50 | 36,565,404 |
| 29 Aug 23 |
595.70001 +7.90 |
598.30 | 586.90 | 594.90 | 138,408,400 |
| 28 Aug 23 |
587.79999 +0.00 |
587.80 | 587.80 | 587.80 | 882,160 |
| 25 Aug 23 |
587.79999 -1.30 |
595.29 | 586.60 | 591.50 | 9,832,360 |
| 24 Aug 23 |
589.09998 +4.30 |
592.50 | 587.90 | 589.50 | 61,134,864 |
| 23 Aug 23 |
584.79999 +4.20 |
587.20 | 581.10 | 582.40 | 100,676,536 |
| 22 Aug 23 |
580.59998 -2.70 |
586.60 | 580.60 | 585.60 | 29,208,014 |
| 21 Aug 23 |
583.29999 -0.60 |
588.70 | 581.70 | 583.60 | 28,590,940 |
| 18 Aug 23 |
583.90002 -8.50 |
589.10 | 579.40 | 587.20 | 20,736,904 |
| 17 Aug 23 |
592.40002 +2.60 |
596.80 | 589.80 | 592.80 | 15,492,986 |
| 16 Aug 23 |
589.79999 -10.50 |
601.60 | 588.40 | 599.20 | 37,789,216 |
| 15 Aug 23 |
600.29999 -21.20 |
620.90 | 598.70 | 620.90 | 24,642,980 |
| 14 Aug 23 |
621.50000 -3.30 |
627.60 | 617.60 | 624.00 | 61,518,364 |
| 11 Aug 23 |
624.79999 -7.20 |
632.00 | 623.50 | 632.00 | 48,386,496 |
| 10 Aug 23 |
632.00000 -4.00 |
633.70 | 624.70 | 629.90 | 59,023,404 |
| 09 Aug 23 |
636.00000 +1.40 |
639.90 | 633.60 | 639.90 | 78,117,232 |
| 08 Aug 23 |
634.59998 -9.50 |
642.10 | 631.40 | 639.50 | 62,033,024 |
| 07 Aug 23 |
644.09998 +7.70 |
644.90 | 636.10 | 640.70 | 20,496,510 |
| 04 Aug 23 |
636.40002 -2.80 |
644.20 | 633.60 | 642.90 | 15,511,434 |
| 03 Aug 23 |
639.20001 +2.30 |
640.80 | 630.50 | 639.30 | 176,906,448 |
| 02 Aug 23 |
636.90002 -18.00 |
654.90 | 634.10 | 651.50 | 22,469,668 |
| 01 Aug 23 |
654.90002 +8.60 |
665.60 | 649.90 | 658.00 | 24,505,564 |
| 31 Jul 23 |
646.29999 -0.50 |
652.00 | 645.60 | 650.30 | 17,771,442 |
| 28 Jul 23 |
646.79999 +4.50 |
655.30 | 643.75 | 645.00 | 14,606,823 |
| 27 Jul 23 |
642.29999 -1.80 |
645.60 | 639.40 | 644.90 | 54,254,940 |
| 26 Jul 23 |
644.09998 -0.20 |
645.55 | 640.40 | 643.40 | 15,316,016 |
| 25 Jul 23 |
644.29999 +1.60 |
645.60 | 642.10 | 644.60 | 14,752,048 |
| 24 Jul 23 |
642.70001 +0.70 |
643.00 | 632.00 | 634.50 | 35,895,412 |
| 21 Jul 23 |
642.00000 +2.00 |
645.80 | 637.60 | 639.70 | 17,482,256 |
| 20 Jul 23 |
640.00000 +11.20 |
640.60 | 629.20 | 629.30 | 71,414,608 |
| 19 Jul 23 |
628.79999 +5.10 |
632.00 | 624.50 | 626.00 | 23,353,424 |
| 18 Jul 23 |
623.70001 +5.80 |
624.40 | 614.10 | 615.60 | 19,072,736 |
| 17 Jul 23 |
617.90002 +4.80 |
620.40 | 613.10 | 614.50 | 28,427,958 |
| 14 Jul 23 |
613.09998 -1.10 |
617.00 | 611.70 | 612.00 | 16,280,360 |
| 13 Jul 23 |
614.20001 -1.60 |
617.50 | 609.40 | 612.80 | 35,620,548 |
| 12 Jul 23 |
615.79999 +14.90 |
616.70 | 600.50 | 601.70 | 38,283,912 |
| 11 Jul 23 |
600.90002 -6.00 |
606.00 | 598.20 | 604.50 | 33,207,360 |
| 10 Jul 23 |
606.90002 -3.00 |
610.90 | 606.40 | 609.10 | 19,834,644 |
| 07 Jul 23 |
609.90002 -0.50 |
614.77 | 606.70 | 608.30 | 34,212,720 |
| 06 Jul 23 |
610.40002 -11.50 |
617.03 | 608.10 | 615.00 | 19,028,428 |
| 05 Jul 23 |
621.90002 -2.80 |
624.00 | 617.60 | 620.80 | 39,669,656 |
| 04 Jul 23 |
624.70001 -2.90 |
628.20 | 623.60 | 627.00 | 8,538,299 |
| 03 Jul 23 |
627.59998 +5.90 |
628.50 | 622.20 | 623.00 | 21,193,780 |
| 30 Jun 23 |
621.70001 +2.90 |
625.70 | 615.90 | 620.30 | 22,006,052 |
| 29 Jun 23 |
618.79999 +5.50 |
619.80 | 613.00 | 613.80 | 71,288,920 |
| 28 Jun 23 |
613.29999 +3.00 |
615.60 | 610.80 | 611.50 | 18,360,920 |
| 27 Jun 23 |
610.29999 +6.20 |
611.90 | 605.00 | 607.70 | 30,993,630 |
| 26 Jun 23 |
604.09998 +1.90 |
606.80 | 595.20 | 601.00 | 15,576,202 |
| 23 Jun 23 |
602.20001 -4.50 |
607.20 | 599.10 | 606.00 | 20,464,406 |
| 22 Jun 23 |
606.70001 -11.40 |
615.10 | 602.50 | 614.00 | 23,174,028 |
| 21 Jun 23 |
618.09998 +2.90 |
619.30 | 613.30 | 614.90 | 24,314,620 |
| 20 Jun 23 |
615.20001 +0.20 |
618.60 | 613.30 | 614.90 | 13,163,578 |
| 19 Jun 23 |
615.00000 +3.20 |
616.50 | 611.10 | 611.60 | 14,392,193 |
| 16 Jun 23 |
611.79999 +2.40 |
612.50 | 607.10 | 609.20 | 72,874,432 |
| 15 Jun 23 |
609.40002 -1.40 |
612.40 | 606.40 | 609.90 | 14,676,387 |
| 14 Jun 23 |
610.79999 +1.20 |
614.90 | 606.36 | 609.00 | 27,566,716 |
| 13 Jun 23 |
609.59998 +4.30 |
613.83 | 605.10 | 608.80 | 20,669,664 |
| 12 Jun 23 |
605.29999 -2.20 |
612.80 | 602.70 | 612.00 | 12,581,363 |
| 09 Jun 23 |
607.50000 -3.50 |
612.40 | 601.90 | 611.50 | 11,516,255 |
| 08 Jun 23 |
611.00000 -5.10 |
617.90 | 609.00 | 617.00 | 17,602,704 |
| 07 Jun 23 |
616.09998 +5.30 |
617.30 | 612.10 | 612.50 | 35,353,496 |
| 06 Jun 23 |
610.79999 +4.70 |
611.80 | 601.80 | 604.50 | 15,984,257 |
| 05 Jun 23 |
606.09998 +3.40 |
612.10 | 602.60 | 610.00 | 13,828,961 |
| 02 Jun 23 |
602.70001 +8.90 |
603.90 | 593.70 | 595.80 | 25,970,680 |
| 01 Jun 23 |
593.79999 +3.30 |
597.95 | 587.40 | 589.30 | 43,366,624 |
| 31 May 23 |
590.50000 -9.60 |
597.40 | 589.60 | 594.70 | 45,815,296 |
| 30 May 23 |
600.09998 -10.70 |
609.00 | 598.00 | 608.10 | 30,198,952 |
| 29 May 23 |
610.79999 +0.00 |
610.80 | 610.80 | 610.80 | 140,610,880 |
| 26 May 23 |
610.79999 +4.40 |
613.40 | 600.40 | 609.30 | 19,691,876 |
| 25 May 23 |
606.40002 +6.20 |
610.30 | 598.30 | 600.50 | 17,076,530 |
| 24 May 23 |
600.20001 -17.60 |
610.80 | 596.50 | 610.40 | 23,383,150 |
| 23 May 23 |
617.79999 +0.60 |
618.60 | 612.50 | 614.40 | 18,108,144 |
| 22 May 23 |
617.20001 +6.40 |
620.40 | 613.60 | 613.60 | 68,467,440 |
| 19 May 23 |
610.79999 -2.10 |
616.70 | 610.70 | 614.60 | 17,244,864 |
| 18 May 23 |
612.90002 +9.90 |
616.39 | 606.40 | 607.50 | 16,947,148 |
| 17 May 23 |
603.00000 -2.70 |
606.20 | 601.30 | 603.90 | 16,724,626 |
| 16 May 23 |
605.70001 -5.30 |
611.40 | 605.20 | 608.30 | 107,198,856 |
| 15 May 23 |
611.00000 +11.30 |
611.10 | 603.70 | 605.50 | 14,779,925 |
| 12 May 23 |
599.70001 +6.10 |
603.00 | 595.40 | 595.40 | 20,777,766 |
| 11 May 23 |
593.59998 -7.50 |
600.00 | 587.10 | 594.50 | 25,625,912 |
| 10 May 23 |
601.09998 +1.80 |
606.60 | 599.20 | 603.40 | 16,305,805 |
| 09 May 23 |
599.29999 -0.50 |
602.90 | 596.10 | 600.10 | 35,837,956 |
| 08 May 23 |
599.79999 +0.00 |
600.50 | 586.50 | 588.00 | 18,338,284 |
| 05 May 23 |
599.79999 +15.80 |
600.50 | 586.50 | 588.00 | 20,223,116 |
| 04 May 23 |
584.00000 -9.20 |
596.80 | 583.40 | 596.20 | 39,625,040 |
| 03 May 23 |
593.20001 -0.70 |
601.80 | 591.70 | 598.80 | 23,152,226 |
| 02 May 23 |
593.90002 +20.10 |
610.70 | 591.04 | 592.50 | 111,897,000 |
| 28 Apr 23 |
573.79999 -1.60 |
578.60 | 565.10 | 578.40 | 26,012,412 |
| 27 Apr 23 |
575.40002 +3.70 |
579.30 | 560.60 | 574.00 | 24,614,220 |
| 26 Apr 23 |
571.70001 +5.40 |
575.70 | 563.80 | 568.00 | 21,487,012 |
| 25 Apr 23 |
566.29999 -7.00 |
569.40 | 562.70 | 567.80 | 19,470,392 |
| 24 Apr 23 |
573.29999 -0.40 |
577.65 | 568.30 | 569.90 | 28,074,220 |
| 21 Apr 23 |
573.70001 -1.40 |
579.30 | 568.10 | 577.90 | 16,475,926 |
| 20 Apr 23 |
575.09998 +1.70 |
581.60 | 571.20 | 577.80 | 18,149,032 |
| 19 Apr 23 |
573.40002 -1.20 |
575.20 | 570.00 | 574.10 | 16,476,041 |
| 18 Apr 23 |
574.59998 -3.50 |
581.70 | 573.70 | 576.80 | 21,150,936 |
| 17 Apr 23 |
578.09998 -6.20 |
589.10 | 573.70 | 588.10 | 17,022,896 |
| 14 Apr 23 |
584.29999 +17.00 |
587.40 | 563.30 | 567.90 | 46,918,588 |
| 13 Apr 23 |
567.29999 +5.70 |
567.30 | 559.90 | 559.90 | 31,193,340 |
| 12 Apr 23 |
561.59998 -0.80 |
567.70 | 558.80 | 560.20 | 18,444,216 |
| 11 Apr 23 |
562.40002 -0.50 |
564.40 | 558.30 | 563.30 | 27,308,176 |
| 06 Apr 23 |
562.90002 +8.70 |
563.20 | 550.90 | 552.50 | 12,780,940 |
| 05 Apr 23 |
554.20001 +3.00 |
557.30 | 550.40 | 554.90 | 12,482,936 |
| 04 Apr 23 |
551.20001 -5.20 |
563.30 | 551.20 | 562.00 | 21,871,508 |
| 03 Apr 23 |
556.40002 +6.70 |
564.50 | 553.60 | 554.40 | 30,189,064 |
| 31 Mar 23 |
549.70001 -5.60 |
556.10 | 547.00 | 549.30 | 37,710,336 |
| 30 Mar 23 |
555.29999 +1.30 |
558.20 | 551.10 | 554.00 | 12,376,544 |
| 29 Mar 23 |
554.00000 +12.90 |
554.85 | 543.51 | 543.80 | 21,411,452 |
| 28 Mar 23 |
541.09998 +0.00 |
549.50 | 536.30 | 546.00 | 21,067,542 |
| 27 Mar 23 |
541.09998 +7.10 |
544.70 | 533.30 | 542.00 | 18,380,200 |
| 24 Mar 23 |
534.00000 -14.20 |
545.40 | 521.90 | 545.40 | 29,131,272 |
| 23 Mar 23 |
548.20001 -16.40 |
558.10 | 545.00 | 556.50 | 121,122,872 |
| 22 Mar 23 |
564.59998 +10.60 |
573.80 | 553.60 | 556.00 | 49,464,196 |
| 21 Mar 23 |
554.00000 +12.30 |
559.10 | 539.00 | 541.00 | 40,361,588 |
| 20 Mar 23 |
541.70001 -0.40 |
544.60 | 512.30 | 526.80 | 66,105,484 |
| 17 Mar 23 |
542.09998 -16.00 |
565.90 | 537.00 | 562.70 | 83,900,840 |
| 16 Mar 23 |
558.09998 +9.70 |
571.90 | 549.30 | 565.20 | 41,625,100 |
| 15 Mar 23 |
548.40002 -28.60 |
581.73 | 542.70 | 579.50 | 44,631,420 |
| 14 Mar 23 |
577.00000 +8.90 |
579.80 | 556.30 | 562.50 | 41,114,192 |
| 13 Mar 23 |
568.09998 -24.50 |
595.50 | 563.10 | 595.20 | 60,769,748 |
| 10 Mar 23 |
592.59998 -28.50 |
601.50 | 582.00 | 600.50 | 52,951,644 |
| 09 Mar 23 |
621.09998 -9.60 |
630.00 | 621.10 | 629.90 | 39,594,180 |
| 08 Mar 23 |
630.70001 +6.40 |
635.00 | 621.90 | 622.50 | 74,246,656 |
| 07 Mar 23 |
624.29999 +6.50 |
626.10 | 617.50 | 618.70 | 68,429,480 |
| 06 Mar 23 |
617.79999 -0.50 |
618.60 | 611.90 | 616.50 | 32,648,244 |
| 03 Mar 23 |
618.29999 -0.70 |
621.20 | 613.60 | 617.00 | 19,436,808 |
| 02 Mar 23 |
619.00000 -21.30 |
626.50 | 611.40 | 621.40 | 20,312,796 |
| 01 Mar 23 |
640.29999 +4.70 |
641.30 | 633.10 | 636.00 | 79,309,752 |
| 28 Feb 23 |
635.59998 +3.80 |
639.80 | 627.80 | 628.30 | 35,947,656 |
| 27 Feb 23 |
631.79999 -3.90 |
635.90 | 628.80 | 630.40 | 59,154,080 |
| 24 Feb 23 |
635.70001 +5.60 |
637.10 | 630.30 | 630.30 | 26,410,288 |
| 23 Feb 23 |
630.09998 -6.00 |
632.00 | 622.60 | 630.00 | 20,973,920 |
| 22 Feb 23 |
636.09998 -11.40 |
642.00 | 631.65 | 639.50 | 61,497,080 |
| 21 Feb 23 |
647.50000 +26.80 |
653.80 | 607.90 | 609.50 | 90,988,768 |
| 20 Feb 23 |
620.70001 -0.40 |
626.40 | 619.80 | 622.10 | 28,987,972 |
| 17 Feb 23 |
621.09998 +2.70 |
623.70 | 614.00 | 619.50 | 49,880,448 |
| 16 Feb 23 |
618.40002 +6.10 |
621.00 | 612.80 | 614.80 | 22,110,100 |
| 15 Feb 23 |
612.29999 +3.10 |
614.00 | 601.90 | 604.00 | 28,899,480 |
| 14 Feb 23 |
609.20001 -4.50 |
611.80 | 605.30 | 611.20 | 23,568,060 |
| 13 Feb 23 |
613.70001 +3.10 |
615.20 | 610.30 | 610.60 | 17,575,850 |
| 10 Feb 23 |
610.59998 -5.20 |
613.60 | 608.20 | 611.50 | 44,206,700 |
| 09 Feb 23 |
615.79999 +3.40 |
620.50 | 610.00 | 611.00 | 50,067,352 |
| 08 Feb 23 |
612.40002 +7.40 |
612.90 | 604.20 | 608.90 | 38,881,896 |
| 07 Feb 23 |
605.00000 +9.00 |
606.30 | 600.90 | 602.60 | 23,450,760 |
| 06 Feb 23 |
596.00000 -0.70 |
599.00 | 591.60 | 598.10 | 14,693,520 |
| 03 Feb 23 |
596.70001 +5.70 |
599.10 | 584.20 | 584.80 | 31,727,448 |
| 02 Feb 23 |
591.00000 -10.30 |
596.05 | 587.80 | 594.90 | 32,064,060 |
| 01 Feb 23 |
601.29999 +4.90 |
601.30 | 590.70 | 592.00 | 27,200,212 |
| 31 Jan 23 |
596.40002 -5.60 |
599.90 | 591.80 | 598.00 | 31,284,250 |
| 30 Jan 23 |
602.00000 +1.50 |
602.60 | 592.10 | 597.90 | 53,950,300 |
| 27 Jan 23 |
600.50000 -3.40 |
603.60 | 596.50 | 601.00 | 24,753,720 |
| 26 Jan 23 |
603.90002 +5.40 |
603.90 | 596.50 | 598.10 | 44,789,248 |
| 25 Jan 23 |
598.50000 +3.70 |
599.50 | 594.20 | 596.30 | 28,558,120 |
| 24 Jan 23 |
594.79999 +2.70 |
597.50 | 589.37 | 594.20 | 14,234,040 |
| 23 Jan 23 |
592.09998 -0.50 |
595.50 | 592.10 | 593.00 | 13,977,250 |
| 20 Jan 23 |
592.59998 +7.10 |
593.10 | 587.10 | 589.00 | 22,978,400 |
| 19 Jan 23 |
585.50000 -5.20 |
588.60 | 578.70 | 587.00 | 28,885,830 |
| 18 Jan 23 |
590.70001 -0.50 |
593.30 | 586.90 | 589.20 | 41,081,232 |
| 17 Jan 23 |
591.20001 -4.90 |
596.70 | 589.10 | 595.10 | 46,847,968 |
| 16 Jan 23 |
596.09998 +4.90 |
598.00 | 592.07 | 593.40 | 18,356,070 |
| 13 Jan 23 |
591.20001 +9.40 |
594.60 | 584.20 | 585.00 | 72,127,528 |
| 12 Jan 23 |
581.79999 +12.20 |
585.65 | 571.20 | 572.30 | 27,880,368 |
| 11 Jan 23 |
569.59998 +5.50 |
573.00 | 565.20 | 566.50 | 51,986,576 |
| 10 Jan 23 |
564.09998 +0.90 |
566.40 | 559.74 | 561.90 | 15,239,240 |
| 09 Jan 23 |
563.20001 -5.40 |
566.80 | 561.60 | 564.50 | 23,530,080 |
| 06 Jan 23 |
568.59998 +3.30 |
569.85 | 559.60 | 566.00 | 31,225,160 |
| 05 Jan 23 |
565.29999 +21.80 |
568.40 | 545.40 | 548.00 | 36,654,672 |
| 04 Jan 23 |
543.50000 +13.60 |
544.80 | 532.50 | 535.10 | 21,604,090 |
| 03 Jan 23 |
529.90002 +14.20 |
531.70 | 515.70 | 518.10 | 33,285,720 |
| 30 Dec 22 |
515.70001 -3.10 |
519.20 | 515.60 | 516.90 | 8,437,811 |
| 29 Dec 22 |
518.79999 +0.80 |
520.15 | 514.40 | 516.90 | 8,053,078 |
| 28 Dec 22 |
518.00000 +7.70 |
520.70 | 510.70 | 515.30 | 24,836,590 |
| 23 Dec 22 |
510.29999 -2.00 |
513.30 | 508.90 | 511.40 | 19,354,108 |
| 22 Dec 22 |
512.29999 +1.00 |
516.10 | 510.60 | 512.70 | 26,334,920 |
| 21 Dec 22 |
511.29999 +8.50 |
511.90 | 501.40 | 501.80 | 15,859,350 |
| 20 Dec 22 |
502.79999 +7.05 |
503.90 | 494.70 | 495.50 | 35,020,688 |
| 19 Dec 22 |
495.75000 +3.50 |
496.85 | 492.15 | 493.85 | 10,334,570 |
| 16 Dec 22 |
492.25000 -0.40 |
496.30 | 481.00 | 493.00 | 50,367,128 |
| 15 Dec 22 |
492.64999 -5.05 |
493.80 | 487.65 | 492.50 | 18,123,840 |
| 14 Dec 22 |
497.70001 -2.40 |
502.80 | 496.65 | 500.00 | 43,951,820 |
| 13 Dec 22 |
500.10001 +3.75 |
508.00 | 497.70 | 498.20 | 21,965,448 |
| 12 Dec 22 |
496.35001 +0.15 |
499.95 | 493.10 | 499.60 | 16,666,850 |
| 09 Dec 22 |
496.20001 +0.90 |
498.35 | 493.60 | 495.90 | 15,633,060 |
| 08 Dec 22 |
495.29999 +1.45 |
499.00 | 493.50 | 494.60 | 14,697,490 |
| 07 Dec 22 |
493.85001 -4.80 |
498.30 | 491.85 | 495.50 | 36,138,240 |
| 06 Dec 22 |
498.64999 -1.35 |
503.00 | 496.00 | 496.70 | 20,112,720 |
| 05 Dec 22 |
500.00000 +1.50 |
502.80 | 494.40 | 497.00 | 38,359,432 |
| 02 Dec 22 |
498.50000 +0.60 |
499.15 | 488.30 | 492.95 | 25,331,250 |
| 01 Dec 22 |
497.89999 -11.80 |
506.70 | 497.35 | 501.00 | 22,994,440 |
| 30 Nov 22 |
509.70001 -0.60 |
511.90 | 504.50 | 507.30 | 46,323,160 |
| 29 Nov 22 |
510.29999 +21.70 |
515.40 | 490.30 | 490.65 | 37,036,352 |
| 28 Nov 22 |
488.60001 -3.35 |
490.40 | 481.20 | 481.40 | 44,234,688 |
| 25 Nov 22 |
491.95001 +2.45 |
491.95 | 487.80 | 487.80 | 23,394,520 |
| 24 Nov 22 |
489.50000 +0.30 |
492.98 | 487.52 | 489.55 | 10,402,600 |
| 23 Nov 22 |
489.20001 +2.35 |
491.45 | 484.70 | 486.95 | 15,876,470 |
| 22 Nov 22 |
486.85001 +3.35 |
489.50 | 483.55 | 484.25 | 11,529,690 |
| 21 Nov 22 |
483.50000 +4.60 |
486.00 | 478.10 | 479.55 | 30,785,972 |
| 18 Nov 22 |
478.89999 -2.30 |
484.45 | 474.10 | 474.75 | 34,581,608 |
| 17 Nov 22 |
481.20001 +5.70 |
481.40 | 471.30 | 476.90 | 14,773,800 |
| 16 Nov 22 |
475.50000 -4.50 |
479.90 | 473.95 | 478.10 | 16,851,840 |
| 15 Nov 22 |
480.00000 -0.30 |
483.90 | 475.95 | 482.50 | 19,489,200 |
| 14 Nov 22 |
480.29999 +10.10 |
483.00 | 471.30 | 472.75 | 18,085,472 |
| 11 Nov 22 |
470.20001 -3.95 |
476.60 | 469.65 | 472.25 | 23,946,620 |
| 10 Nov 22 |
474.14999 -2.55 |
479.05 | 468.95 | 475.50 | 20,113,830 |
| 09 Nov 22 |
476.70001 +16.60 |
478.35 | 472.85 | 477.15 | 10,679,600 |
| 14 Oct 22 |
460.10001 +0.85 |
465.15 | 456.25 | 463.32 | 35,952,248 |
| 13 Oct 22 |
459.25000 +10.20 |
461.80 | 442.35 | 448.15 | 30,719,720 |
| 12 Oct 22 |
449.04999 -5.45 |
453.90 | 443.63 | 453.00 | 28,862,428 |
| 11 Oct 22 |
454.50000 -8.25 |
462.15 | 452.99 | 461.20 | 21,056,148 |
| 10 Oct 22 |
462.75000 -4.25 |
467.70 | 461.65 | 463.05 | 23,450,860 |
| 07 Oct 22 |
467.00000 -4.30 |
473.35 | 463.90 | 470.00 | 18,751,760 |
| 06 Oct 22 |
471.29999 -1.10 |
478.45 | 468.40 | 474.00 | 41,892,928 |
| 05 Oct 22 |
472.39999 -9.55 |
478.55 | 465.15 | 477.00 | 41,395,080 |
| 04 Oct 22 |
481.95001 +20.55 |
484.31 | 461.40 | 462.25 | 50,766,236 |
| 03 Oct 22 |
461.39999 -5.90 |
463.15 | 453.50 | 462.40 | 22,714,764 |
| 30 Sep 22 |
467.29999 +0.30 |
483.63 | 465.00 | 468.50 | 35,679,384 |
| 29 Sep 22 |
467.00000 -16.45 |
479.50 | 461.95 | 476.60 | 33,273,984 |
| 28 Sep 22 |
483.45001 -12.25 |
485.15 | 469.55 | 484.00 | 40,585,128 |
| 27 Sep 22 |
495.70001 -3.90 |
504.10 | 495.35 | 502.00 | 43,346,264 |
| 26 Sep 22 |
499.60001 -10.40 |
506.08 | 492.00 | 501.30 | 32,819,024 |
| 23 Sep 22 |
510.00000 -5.00 |
522.00 | 505.50 | 519.30 | 35,204,700 |
| 22 Sep 22 |
515.00000 -9.90 |
523.70 | 512.93 | 519.70 | 23,443,276 |
| 21 Sep 22 |
524.90002 -9.20 |
537.00 | 518.90 | 537.00 | 60,407,936 |
| 20 Sep 22 |
534.09998 +4.50 |
541.00 | 530.20 | 537.60 | 31,180,004 |
| 16 Sep 22 |
529.59998 -0.10 |
537.00 | 527.30 | 530.90 | 53,237,792 |
| 15 Sep 22 |
529.70001 +10.80 |
531.60 | 521.80 | 523.80 | 21,711,834 |
| 14 Sep 22 |
518.90002 -10.70 |
529.60 | 517.20 | 528.10 | 22,921,832 |
| 13 Sep 22 |
529.59998 -6.40 |
535.40 | 527.40 | 535.30 | 15,727,834 |
| 12 Sep 22 |
536.00000 +11.00 |
539.10 | 526.81 | 532.80 | 31,988,724 |
| 09 Sep 22 |
525.00000 -0.50 |
530.20 | 524.30 | 526.20 | 20,565,780 |
| 08 Sep 22 |
525.50000 +2.50 |
529.30 | 520.70 | 525.70 | 18,174,238 |
| 07 Sep 22 |
523.00000 -10.70 |
531.30 | 518.80 | 530.00 | 30,639,882 |
| 06 Sep 22 |
533.70001 -3.10 |
539.10 | 528.50 | 535.30 | 19,060,400 |
| 05 Sep 22 |
536.79999 +1.90 |
536.80 | 527.80 | 530.60 | 18,525,092 |
| 02 Sep 22 |
534.90002 +14.10 |
535.30 | 524.70 | 527.60 | 21,503,656 |
| 01 Sep 22 |
520.79999 -8.00 |
530.90 | 518.40 | 527.90 | 18,073,132 |
| 31 Aug 22 |
528.79999 -0.70 |
534.02 | 526.10 | 534.00 | 44,929,788 |
| 30 Aug 22 |
529.50000 +6.50 |
538.21 | 523.90 | 526.20 | 19,503,772 |
| 26 Aug 22 |
523.00000 +0.50 |
531.60 | 522.30 | 528.70 | 17,445,192 |
| 25 Aug 22 |
522.50000 +1.30 |
528.90 | 520.00 | 526.40 | 10,572,577 |
| 24 Aug 22 |
521.20001 -10.10 |
531.00 | 518.20 | 529.60 | 21,197,546 |
| 23 Aug 22 |
531.29999 -6.90 |
534.10 | 528.20 | 533.60 | 16,359,493 |
| 22 Aug 22 |
538.20001 +1.40 |
539.50 | 532.60 | 535.10 | 23,996,058 |
| 19 Aug 22 |
536.79999 -3.90 |
540.70 | 534.80 | 539.00 | 32,406,970 |
| 18 Aug 22 |
540.70001 -4.40 |
543.10 | 531.80 | 536.00 | 11,125,245 |
| 17 Aug 22 |
545.09998 -4.70 |
552.30 | 541.70 | 550.50 | 13,002,270 |
| 16 Aug 22 |
549.79999 +2.80 |
553.20 | 546.80 | 546.80 | 15,918,380 |
| 15 Aug 22 |
547.00000 -3.50 |
553.00 | 544.00 | 552.30 | 14,941,590 |
| 12 Aug 22 |
550.50000 +1.60 |
554.70 | 548.40 | 550.60 | 10,238,400 |
| 11 Aug 22 |
548.90002 +3.90 |
550.70 | 545.60 | 548.80 | 8,667,223 |
| 10 Aug 22 |
545.00000 -8.50 |
555.20 | 543.40 | 549.50 | 18,967,312 |
| 09 Aug 22 |
553.50000 +8.00 |
556.40 | 544.40 | 545.00 | 36,065,712 |
| 08 Aug 22 |
545.50000 +3.60 |
549.90 | 541.40 | 544.30 | 14,535,460 |
| 05 Aug 22 |
541.90002 +1.10 |
544.90 | 531.10 | 540.00 | 13,580,020 |
| 04 Aug 22 |
540.79999 -2.60 |
545.00 | 537.90 | 538.00 | 19,328,608 |
| 03 Aug 22 |
543.40002 +9.00 |
544.70 | 530.30 | 532.40 | 42,409,020 |
| 02 Aug 22 |
534.40002 -10.80 |
541.30 | 530.80 | 533.10 | 39,732,312 |
| 01 Aug 22 |
545.20001 +31.50 |
557.80 | 536.20 | 536.20 | 31,325,300 |
| 29 Jul 22 |
513.70001 +0.30 |
519.80 | 509.40 | 513.90 | 32,529,220 |
| 28 Jul 22 |
513.40002 -10.80 |
523.10 | 512.20 | 521.00 | 21,249,900 |
| 27 Jul 22 |
524.20001 -0.30 |
529.50 | 520.72 | 526.00 | 34,224,560 |
| 26 Jul 22 |
524.50000 -2.00 |
532.65 | 522.40 | 530.00 | 22,351,960 |
| 25 Jul 22 |
526.50000 +11.30 |
528.80 | 514.40 | 516.20 | 45,999,912 |
| 22 Jul 22 |
515.20001 -8.20 |
523.20 | 514.00 | 517.30 | 22,438,650 |
| 21 Jul 22 |
523.40002 +5.60 |
523.40 | 512.00 | 516.10 | 30,729,052 |
| 20 Jul 22 |
517.79999 -5.60 |
525.10 | 513.40 | 525.00 | 37,333,208 |
| 19 Jul 22 |
523.40002 +3.60 |
524.10 | 515.40 | 516.30 | 24,146,730 |
| 18 Jul 22 |
519.79999 +5.90 |
524.10 | 518.60 | 522.00 | 24,266,712 |
| 15 Jul 22 |
513.90002 +1.50 |
518.80 | 508.40 | 514.00 | 28,309,812 |
| 14 Jul 22 |
512.40002 -14.80 |
528.90 | 511.60 | 525.60 | 32,792,250 |
| 13 Jul 22 |
527.20001 -2.60 |
532.70 | 522.10 | 529.50 | 22,598,540 |
| 12 Jul 22 |
529.79999 +2.10 |
530.40 | 517.20 | 527.10 | 20,932,368 |
| 11 Jul 22 |
527.70001 +1.90 |
532.20 | 519.20 | 522.40 | 21,769,230 |
| 08 Jul 22 |
525.79999 -9.80 |
532.00 | 519.60 | 532.00 | 20,346,464 |
| 07 Jul 22 |
535.59998 +16.90 |
538.10 | 525.16 | 525.50 | 31,068,840 |
| 06 Jul 22 |
518.70001 -4.40 |
526.20 | 513.10 | 521.60 | 34,917,032 |
| 05 Jul 22 |
523.09998 -16.60 |
544.00 | 520.90 | 543.50 | 42,429,656 |
| 04 Jul 22 |
539.70001 +5.30 |
543.10 | 536.30 | 539.10 | 9,805,506 |
| 01 Jul 22 |
534.40002 -1.20 |
540.60 | 531.90 | 535.40 | 16,750,917 |
| 30 Jun 22 |
535.59998 -16.50 |
550.20 | 528.50 | 545.90 | 30,622,072 |
| 29 Jun 22 |
552.09998 +6.30 |
555.45 | 541.70 | 542.30 | 24,696,930 |
| 28 Jun 22 |
545.79999 +7.20 |
549.60 | 538.00 | 541.00 | 38,416,400 |
| 27 Jun 22 |
538.59998 +1.30 |
541.10 | 532.00 | 538.00 | 49,272,128 |
| 24 Jun 22 |
537.29999 +10.70 |
537.30 | 524.50 | 528.30 | 23,663,560 |
| 23 Jun 22 |
526.59998 -7.00 |
539.70 | 525.20 | 534.30 | 37,274,568 |
| 22 Jun 22 |
533.59998 -5.20 |
537.70 | 529.70 | 532.00 | 53,508,536 |
| 21 Jun 22 |
538.79999 +1.30 |
545.70 | 531.80 | 533.00 | 31,728,544 |
| 20 Jun 22 |
537.50000 +28.80 |
542.25 | 511.30 | 512.50 | 46,212,984 |
| 17 Jun 22 |
508.70001 -2.90 |
524.20 | 507.40 | 517.40 | 71,981,648 |
| 16 Jun 22 |
511.60001 -19.00 |
531.50 | 510.50 | 528.20 | 73,852,136 |
| 15 Jun 22 |
530.59998 +10.20 |
537.30 | 524.92 | 525.00 | 100,899,248 |
| 14 Jun 22 |
520.40002 +17.50 |
523.20 | 512.25 | 515.50 | 45,899,668 |
| 13 Jun 22 |
502.89999 +3.80 |
508.20 | 499.60 | 507.00 | 25,985,060 |
| 10 Jun 22 |
499.10001 -12.70 |
512.67 | 497.80 | 511.00 | 24,271,324 |
| 09 Jun 22 |
511.79999 -8.40 |
520.50 | 510.90 | 516.60 | 36,643,148 |
| 08 Jun 22 |
520.20001 -9.10 |
526.00 | 517.00 | 523.10 | 22,932,872 |
| 07 Jun 22 |
529.29999 -4.20 |
533.50 | 527.50 | 528.90 | 21,263,058 |
| 06 Jun 22 |
533.50000 +3.90 |
538.80 | 529.30 | 530.70 | 28,737,592 |
| 01 Jun 22 |
529.59998 -3.40 |
536.80 | 528.30 | 534.00 | 41,941,708 |
| 31 May 22 |
533.00000 +4.40 |
534.80 | 523.70 | 525.20 | 98,756,040 |
| 30 May 22 |
528.59998 -3.80 |
533.00 | 526.00 | 532.80 | 21,786,920 |
| 27 May 22 |
532.40002 +7.10 |
534.20 | 521.50 | 524.20 | 22,322,780 |
| 26 May 22 |
525.29999 +4.00 |
526.00 | 516.80 | 517.80 | 21,981,132 |
| 25 May 22 |
521.29999 +2.40 |
524.70 | 517.30 | 521.60 | 41,656,524 |
| 24 May 22 |
518.90002 +17.90 |
522.20 | 494.75 | 497.90 | 69,815,064 |
| 23 May 22 |
501.00000 +10.25 |
501.00 | 490.85 | 493.70 | 37,160,656 |
| 20 May 22 |
490.75000 +4.85 |
500.90 | 490.65 | 496.00 | 38,422,968 |
| 19 May 22 |
485.89999 -9.60 |
495.35 | 484.10 | 493.95 | 36,961,812 |
| 18 May 22 |
495.50000 -6.90 |
499.40 | 493.65 | 498.65 | 49,059,172 |
| 17 May 22 |
502.39999 +3.85 |
504.90 | 496.65 | 499.75 | 28,301,054 |
| 16 May 22 |
498.54999 -2.85 |
503.40 | 495.45 | 496.40 | 20,455,046 |
| 13 May 22 |
501.39999 +18.00 |
501.40 | 492.45 | 492.45 | 48,084,576 |
| 12 May 22 |
483.39999 -16.05 |
491.70 | 477.95 | 491.00 | 36,686,104 |
| 11 May 22 |
499.45001 +3.75 |
503.60 | 494.00 | 498.30 | 49,916,372 |
| 10 May 22 |
495.70001 +3.00 |
502.80 | 495.70 | 499.85 | 22,181,402 |
| 09 May 22 |
492.70001 -9.30 |
505.30 | 492.40 | 503.70 | 15,352,245 |
| 06 May 22 |
502.00000 -6.00 |
509.60 | 500.80 | 509.40 | 30,037,628 |
| 05 May 22 |
508.00000 -7.40 |
523.00 | 506.20 | 521.60 | 36,324,976 |
| 04 May 22 |
515.40002 +2.60 |
521.40 | 515.40 | 520.00 | 23,531,568 |
| 03 May 22 |
512.79999 +11.50 |
512.80 | 501.50 | 503.90 | 30,790,264 |
| 29 Apr 22 |
501.29999 +7.25 |
515.60 | 488.15 | 493.00 | 52,447,080 |
| 28 Apr 22 |
494.04999 +7.75 |
502.10 | 489.45 | 494.50 | 29,883,160 |
| 27 Apr 22 |
486.29999 +12.45 |
496.65 | 480.25 | 482.10 | 46,378,372 |
| 26 Apr 22 |
473.85001 -27.75 |
496.90 | 472.60 | 489.25 | 52,251,408 |
| 25 Apr 22 |
501.60001 -21.70 |
515.30 | 500.60 | 514.60 | 36,966,972 |
| 22 Apr 22 |
523.29999 -13.60 |
534.90 | 522.90 | 531.50 | 18,422,782 |
| 21 Apr 22 |
536.90002 -1.10 |
538.00 | 533.80 | 538.00 | 34,172,720 |
| 20 Apr 22 |
538.00000 +12.40 |
541.10 | 523.80 | 526.20 | 31,162,658 |
| 19 Apr 22 |
525.59998 +3.20 |
529.10 | 519.80 | 522.40 | 23,158,856 |
| 14 Apr 22 |
522.40002 +4.20 |
522.50 | 514.20 | 515.00 | 27,222,276 |
| 13 Apr 22 |
518.20001 -1.10 |
524.80 | 518.10 | 520.80 | 23,391,816 |
| 12 Apr 22 |
519.29999 -14.00 |
527.90 | 517.90 | 526.60 | 28,009,104 |
| 11 Apr 22 |
533.29999 +3.30 |
535.80 | 528.50 | 530.80 | 27,825,196 |
| 08 Apr 22 |
530.00000 +8.60 |
531.30 | 524.40 | 527.40 | 21,797,956 |
| 07 Apr 22 |
521.40002 -2.80 |
527.90 | 520.40 | 524.50 | 19,791,994 |
| 06 Apr 22 |
524.20001 -3.50 |
529.10 | 518.90 | 527.50 | 31,982,508 |
| 05 Apr 22 |
527.70001 +2.60 |
528.90 | 521.80 | 523.50 | 25,395,152 |
| 04 Apr 22 |
525.09998 -3.80 |
529.00 | 521.20 | 526.90 | 16,925,504 |
| 01 Apr 22 |
528.90002 +3.50 |
530.90 | 525.50 | 527.40 | 19,607,032 |
| 31 Mar 22 |
525.40002 -1.20 |
530.20 | 524.40 | 527.20 | 20,897,108 |
| 30 Mar 22 |
526.59998 -0.40 |
529.60 | 522.40 | 527.20 | 26,625,622 |
| 29 Mar 22 |
527.00000 +8.30 |
533.20 | 518.90 | 521.00 | 24,471,276 |
| 28 Mar 22 |
518.70001 +1.90 |
526.30 | 517.50 | 522.20 | 40,024,764 |
| 25 Mar 22 |
516.79999 -0.80 |
522.00 | 511.30 | 514.50 | 32,835,544 |
| 24 Mar 22 |
517.59998 +7.90 |
519.60 | 509.80 | 511.10 | 23,120,396 |
| 23 Mar 22 |
509.70001 -6.90 |
515.60 | 509.70 | 512.30 | 16,406,710 |
| 22 Mar 22 |
516.59998 +15.80 |
520.80 | 506.80 | 508.90 | 27,931,524 |
| 21 Mar 22 |
500.79999 -0.20 |
503.50 | 498.50 | 499.50 | 19,703,660 |
| 18 Mar 22 |
501.00000 +0.40 |
501.90 | 495.80 | 501.10 | 56,781,892 |
| 17 Mar 22 |
500.60001 +6.25 |
502.80 | 490.25 | 499.50 | 31,741,888 |
| 16 Mar 22 |
494.35001 +14.70 |
495.30 | 481.65 | 485.00 | 42,350,996 |
| 15 Mar 22 |
479.64999 -9.85 |
484.55 | 472.85 | 483.00 | 35,834,168 |
| 14 Mar 22 |
489.50000 +9.85 |
492.75 | 481.30 | 488.95 | 47,352,840 |
| 11 Mar 22 |
479.64999 +4.15 |
490.65 | 472.20 | 477.85 | 30,472,858 |
| 10 Mar 22 |
475.50000 -13.50 |
480.30 | 466.25 | 476.90 | 29,138,270 |
| 09 Mar 22 |
489.00000 +18.65 |
489.00 | 475.45 | 485.65 | 34,475,940 |
| 08 Mar 22 |
470.35001 +4.30 |
481.95 | 467.25 | 469.50 | 45,113,316 |
| 07 Mar 22 |
466.04999 -1.60 |
474.85 | 449.20 | 461.20 | 64,242,336 |
| 04 Mar 22 |
467.64999 -27.80 |
494.75 | 467.60 | 492.55 | 48,775,856 |
| 03 Mar 22 |
495.45001 -12.35 |
510.90 | 494.80 | 507.80 | 34,114,060 |
| 02 Mar 22 |
507.79999 +12.40 |
512.30 | 489.05 | 489.90 | 40,727,920 |
| 01 Mar 22 |
495.39999 -19.20 |
521.30 | 495.40 | 515.00 | 52,429,152 |
| 28 Feb 22 |
514.59998 -23.40 |
519.50 | 503.40 | 518.60 | 55,355,680 |
| 25 Feb 22 |
538.00000 +24.30 |
540.90 | 513.70 | 521.60 | 40,579,256 |
| 24 Feb 22 |
513.70001 -34.10 |
536.80 | 513.10 | 530.60 | 49,276,612 |
| 23 Feb 22 |
547.79999 +0.80 |
553.00 | 546.13 | 548.80 | 22,402,196 |
| 22 Feb 22 |
547.00000 +0.20 |
552.10 | 526.20 | 530.00 | 28,644,600 |
| 21 Feb 22 |
546.79999 +2.40 |
555.50 | 542.00 | 548.00 | 16,400,428 |
| 18 Feb 22 |
544.40002 +4.30 |
548.10 | 541.30 | 543.00 | 23,792,086 |
| 17 Feb 22 |
540.09998 -8.20 |
547.40 | 533.80 | 547.40 | 24,230,830 |
| 16 Feb 22 |
548.29999 -6.50 |
559.10 | 544.20 | 553.80 | 20,125,750 |
| 15 Feb 22 |
554.79999 -3.40 |
557.40 | 545.60 | 546.50 | 44,165,080 |
| 14 Feb 22 |
558.20001 -9.00 |
564.35 | 552.20 | 558.50 | 30,648,498 |
| 11 Feb 22 |
567.20001 +5.50 |
567.20 | 556.50 | 558.50 | 23,877,144 |
| 10 Feb 22 |
561.70001 +0.90 |
564.80 | 553.80 | 557.20 | 20,729,864 |
| 09 Feb 22 |
560.79999 -2.70 |
563.88 | 556.90 | 563.50 | 29,309,704 |
| 08 Feb 22 |
563.50000 +6.60 |
566.15 | 556.90 | 558.00 | 39,208,016 |
| 07 Feb 22 |
556.90002 +11.90 |
557.00 | 545.20 | 550.00 | 35,614,556 |
| 04 Feb 22 |
545.00000 -1.30 |
549.40 | 541.13 | 548.20 | 20,344,776 |
| 03 Feb 22 |
546.29999 -0.10 |
552.30 | 543.30 | 547.50 | 30,226,560 |
| 02 Feb 22 |
546.40002 +2.90 |
549.40 | 540.10 | 547.80 | 26,274,428 |
| 01 Feb 22 |
543.50000 +15.90 |
544.30 | 532.90 | 533.40 | 32,095,792 |
| 31 Jan 22 |
527.59998 -0.70 |
533.19 | 526.20 | 528.20 | 30,969,436 |
| 28 Jan 22 |
528.29999 -10.00 |
536.00 | 525.60 | 535.00 | 55,702,144 |
| 27 Jan 22 |
538.29999 +15.60 |
547.03 | 520.40 | 520.60 | 39,544,344 |
| 26 Jan 22 |
522.70001 +13.30 |
526.00 | 511.50 | 511.60 | 21,241,106 |
| 25 Jan 22 |
509.39999 +17.25 |
509.60 | 492.95 | 499.50 | 26,150,200 |
| 24 Jan 22 |
492.14999 -13.25 |
505.20 | 490.35 | 503.50 | 37,806,976 |
| 21 Jan 22 |
505.39999 -4.90 |
505.50 | 502.10 | 503.50 | 30,276,464 |
| 20 Jan 22 |
510.29999 -2.20 |
516.00 | 504.60 | 509.10 | 29,204,872 |
| 19 Jan 22 |
512.50000 -3.50 |
519.30 | 510.40 | 514.80 | 38,170,704 |
| 18 Jan 22 |
516.00000 -3.00 |
519.00 | 509.04 | 513.50 | 29,690,392 |
| 17 Jan 22 |
519.00000 +2.40 |
519.28 | 516.30 | 517.00 | 28,851,318 |
| 14 Jan 22 |
516.59998 +3.60 |
517.50 | 508.80 | 509.60 | 21,395,698 |
| 13 Jan 22 |
513.00000 +11.80 |
513.90 | 498.24 | 501.50 | 39,474,360 |
| 12 Jan 22 |
501.20001 +6.20 |
501.40 | 494.79 | 497.00 | 34,318,952 |
| 11 Jan 22 |
495.00000 +3.00 |
495.95 | 489.25 | 489.25 | 34,081,764 |
| 10 Jan 22 |
492.00000 +9.70 |
493.55 | 483.40 | 488.75 | 33,697,736 |
| 07 Jan 22 |
482.29999 +4.05 |
482.55 | 475.80 | 478.10 | 30,535,624 |
| 06 Jan 22 |
478.25000 +9.95 |
479.47 | 463.95 | 464.90 | 32,976,184 |
| 05 Jan 22 |
468.29999 -3.20 |
471.00 | 465.10 | 466.20 | 24,210,648 |
| 04 Jan 22 |
471.50000 +22.85 |
472.60 | 455.00 | 456.90 | 32,651,928 |
| 31 Dec 21 |
448.64999 +0.05 |
448.80 | 445.00 | 445.00 | 5,751,616 |
| 30 Dec 21 |
448.60001 -0.80 |
450.90 | 446.25 | 447.05 | 11,869,230 |
| 29 Dec 21 |
449.39999 +1.70 |
453.00 | 448.30 | 451.10 | 16,327,229 |
| 24 Dec 21 |
447.70001 -0.20 |
451.30 | 447.10 | 447.65 | 3,277,695 |
| 23 Dec 21 |
447.89999 +3.30 |
449.55 | 442.60 | 442.75 | 10,517,995 |
| 22 Dec 21 |
444.60001 -0.60 |
446.01 | 440.50 | 441.00 | 20,280,418 |
| 21 Dec 21 |
445.20001 +3.40 |
446.50 | 439.65 | 441.90 | 30,771,804 |
| 20 Dec 21 |
441.79999 -3.65 |
445.45 | 434.00 | 440.00 | 25,448,908 |
| 17 Dec 21 |
445.45001 -2.80 |
449.75 | 441.80 | 447.30 | 39,711,828 |
| 16 Dec 21 |
448.25000 +15.95 |
449.80 | 432.30 | 435.85 | 45,901,768 |
| 15 Dec 21 |
432.29999 -2.40 |
438.51 | 432.30 | 435.50 | 35,016,472 |
| 14 Dec 21 |
434.70001 +3.40 |
437.80 | 431.50 | 432.35 | 28,401,948 |
| 13 Dec 21 |
431.29999 -7.35 |
440.08 | 429.55 | 437.50 | 24,598,736 |
| 10 Dec 21 |
438.64999 -1.80 |
441.90 | 438.15 | 439.50 | 20,544,102 |
| 09 Dec 21 |
440.45001 +0.15 |
442.30 | 437.20 | 440.95 | 19,513,056 |
| 08 Dec 21 |
440.29999 -3.20 |
444.15 | 436.00 | 441.00 | 20,735,552 |
| 07 Dec 21 |
443.50000 +6.20 |
445.80 | 440.65 | 442.50 | 21,436,028 |
| 06 Dec 21 |
437.29999 +7.60 |
438.80 | 432.90 | 434.00 | 15,759,616 |
| 03 Dec 21 |
429.70001 -1.90 |
437.30 | 427.51 | 435.00 | 24,162,272 |
| 02 Dec 21 |
431.60001 +2.40 |
433.30 | 424.20 | 424.80 | 25,779,832 |
| 01 Dec 21 |
429.20001 +9.85 |
429.40 | 418.25 | 418.50 | 30,867,746 |
| 30 Nov 21 |
419.35001 +2.90 |
422.20 | 409.85 | 411.80 | 53,457,448 |
| 29 Nov 21 |
416.45001 +2.40 |
423.85 | 415.05 | 419.45 | 24,982,386 |
| 26 Nov 21 |
414.04999 -29.75 |
429.20 | 413.40 | 427.25 | 43,810,096 |
| 25 Nov 21 |
443.79999 +0.45 |
445.75 | 439.85 | 444.50 | 14,178,917 |
| 24 Nov 21 |
443.35001 +0.40 |
447.35 | 442.15 | 442.85 | 33,193,526 |
| 23 Nov 21 |
442.95001 +6.00 |
446.85 | 433.80 | 434.00 | 18,623,328 |
| 22 Nov 21 |
436.95001 +5.25 |
437.95 | 431.40 | 434.25 | 18,174,274 |
| 19 Nov 21 |
431.70001 -7.30 |
445.99 | 428.70 | 439.50 | 37,640,644 |
| 18 Nov 21 |
439.00000 -0.60 |
442.15 | 437.05 | 439.35 | 21,729,564 |
| 17 Nov 21 |
439.60001 -0.40 |
443.05 | 438.15 | 439.50 | 30,262,172 |
| 16 Nov 21 |
440.00000 +3.30 |
441.58 | 436.05 | 437.30 | 21,088,100 |
| 15 Nov 21 |
436.70001 +2.50 |
437.50 | 430.30 | 431.25 | 19,055,420 |
| 12 Nov 21 |
434.20001 +0.65 |
437.00 | 432.13 | 435.90 | 33,985,192 |
| 11 Nov 21 |
433.54999 +2.25 |
438.95 | 432.30 | 435.35 | 21,402,810 |
| 10 Nov 21 |
431.29999 +1.60 |
433.25 | 428.00 | 429.65 | 22,695,358 |
| 09 Nov 21 |
429.70001 -4.45 |
432.90 | 428.35 | 429.50 | 27,383,780 |
| 08 Nov 21 |
434.14999 -3.10 |
438.70 | 434.02 | 435.60 | 22,919,248 |
| 05 Nov 21 |
437.25000 +3.75 |
441.75 | 430.90 | 431.70 | 25,668,000 |
| 04 Nov 21 |
433.50000 -11.00 |
446.20 | 430.95 | 445.50 | 44,495,712 |
| 03 Nov 21 |
444.50000 -0.05 |
444.50 | 440.40 | 442.40 | 20,371,732 |
| 02 Nov 21 |
444.54999 -1.95 |
444.90 | 438.15 | 443.85 | 22,235,552 |
| 01 Nov 21 |
446.50000 +5.00 |
447.50 | 435.60 | 441.00 | 18,056,180 |
| 29 Oct 21 |
441.50000 +1.10 |
443.35 | 435.60 | 436.70 | 31,198,852 |
| 28 Oct 21 |
440.39999 -4.30 |
443.20 | 436.50 | 441.20 | 24,700,050 |
| 27 Oct 21 |
444.70001 -2.45 |
448.15 | 442.50 | 446.20 | 19,739,782 |
| 26 Oct 21 |
447.14999 +4.10 |
447.95 | 344.46 | 441.35 | 30,569,576 |
| 25 Oct 21 |
443.04999 +8.25 |
443.05 | 433.55 | 438.30 | 31,589,508 |
| 22 Oct 21 |
434.79999 +0.05 |
437.95 | 432.25 | 434.10 | 24,993,076 |
| 21 Oct 21 |
434.75000 +1.45 |
436.60 | 431.35 | 432.40 | 18,850,390 |
| 20 Oct 21 |
433.29999 +1.20 |
435.20 | 429.80 | 431.50 | 18,024,030 |
| 19 Oct 21 |
432.10001 -0.70 |
434.10 | 430.00 | 432.00 | 16,373,660 |
| 18 Oct 21 |
432.79999 -1.40 |
435.90 | 429.60 | 430.75 | 28,464,618 |
| 15 Oct 21 |
434.20001 +8.20 |
436.05 | 430.70 | 432.00 | 38,201,024 |
| 14 Oct 21 |
426.00000 +1.45 |
429.95 | 425.15 | 428.50 | 17,208,552 |
| 13 Oct 21 |
424.54999 -4.45 |
430.65 | 422.45 | 430.65 | 31,662,586 |
| 12 Oct 21 |
429.00000 -1.80 |
429.00 | 421.85 | 421.85 | 24,356,724 |
| 11 Oct 21 |
430.79999 +11.25 |
430.80 | 420.45 | 420.45 | 46,087,488 |
| 08 Oct 21 |
419.54999 +3.50 |
421.28 | 412.55 | 412.85 | 38,626,488 |
| 07 Oct 21 |
416.04999 +9.75 |
419.60 | 408.00 | 411.00 | 50,053,444 |
| 06 Oct 21 |
406.29999 +13.30 |
410.15 | 397.90 | 398.75 | 56,111,968 |
| 05 Oct 21 |
393.00000 +8.80 |
394.70 | 386.05 | 386.05 | 17,570,732 |
| 04 Oct 21 |
384.20001 -4.45 |
389.89 | 382.40 | 384.00 | 24,988,392 |
| 01 Oct 21 |
388.64999 -1.40 |
389.15 | 382.75 | 388.00 | 18,812,612 |
| 30 Sep 21 |
390.04999 -3.45 |
394.70 | 389.60 | 394.15 | 27,715,936 |
| 29 Sep 21 |
393.50000 +8.15 |
394.80 | 389.00 | 392.50 | 23,497,828 |
| 28 Sep 21 |
385.35001 -0.60 |
390.90 | 382.70 | 384.35 | 21,830,054 |
| 27 Sep 21 |
385.95001 +10.50 |
387.40 | 378.35 | 381.20 | 25,948,496 |
| 24 Sep 21 |
375.45001 -1.40 |
377.00 | 372.45 | 376.70 | 28,302,652 |
| 23 Sep 21 |
376.85001 +1.45 |
380.70 | 329.55 | 375.80 | 32,792,316 |
| 22 Sep 21 |
375.39999 +15.65 |
377.40 | 362.84 | 363.40 | 33,258,548 |
| 21 Sep 21 |
359.75000 -1.95 |
367.75 | 358.45 | 363.00 | 37,801,876 |
| 20 Sep 21 |
361.70001 -14.35 |
370.95 | 361.70 | 369.10 | 35,684,968 |
| 17 Sep 21 |
376.04999 +7.15 |
379.85 | 372.05 | 373.00 | 79,991,040 |
| 16 Sep 21 |
368.89999 -3.55 |
373.90 | 368.55 | 370.40 | 28,536,650 |
| 15 Sep 21 |
372.45001 -0.45 |
375.40 | 371.05 | 372.10 | 29,158,430 |
| 14 Sep 21 |
372.89999 -7.45 |
377.30 | 371.75 | 377.00 | 25,672,100 |
| 13 Sep 21 |
380.35001 +4.95 |
380.85 | 376.85 | 379.30 | 12,230,682 |
| 10 Sep 21 |
375.39999 -1.05 |
380.50 | 373.80 | 377.70 | 13,489,555 |
| 09 Sep 21 |
376.45001 -4.10 |
379.40 | 373.50 | 378.35 | 18,675,620 |
| 08 Sep 21 |
380.54999 -1.95 |
381.75 | 375.65 | 379.50 | 18,780,216 |
| 07 Sep 21 |
382.50000 -4.75 |
385.00 | 381.35 | 383.20 | 20,202,904 |
| 06 Sep 21 |
387.25000 +2.80 |
387.85 | 384.20 | 385.25 | 8,646,481 |
| 03 Sep 21 |
384.45001 -2.80 |
387.55 | 383.25 | 386.20 | 16,217,771 |
| 02 Sep 21 |
387.25000 +0.50 |
388.90 | 382.75 | 386.60 | 17,756,136 |
| 01 Sep 21 |
386.75000 +0.55 |
392.27 | 385.05 | 388.50 | 18,015,714 |
| 31 Aug 21 |
386.20001 -8.75 |
390.50 | 382.40 | 387.40 | 32,462,404 |
| 27 Aug 21 |
394.95001 -0.50 |
395.40 | 390.90 | 392.95 | 16,377,892 |
| 26 Aug 21 |
395.45001 -3.35 |
397.95 | 392.45 | 393.00 | 11,171,478 |
| 25 Aug 21 |
398.79999 +8.40 |
398.80 | 387.85 | 390.00 | 23,474,560 |
| 24 Aug 21 |
390.39999 -4.85 |
393.55 | 387.20 | 393.55 | 23,988,818 |
| 23 Aug 21 |
395.25000 -0.90 |
399.45 | 393.85 | 399.00 | 23,577,772 |
| 20 Aug 21 |
396.14999 +2.05 |
398.00 | 393.90 | 395.40 | 38,496,224 |
| 19 Aug 21 |
394.10001 -11.35 |
397.80 | 393.50 | 396.00 | 14,897,497 |
| 18 Aug 21 |
405.45001 -0.40 |
407.25 | 398.61 | 406.25 | 12,047,961 |
| 17 Aug 21 |
405.85001 +0.65 |
408.85 | 401.75 | 407.65 | 22,465,004 |
| 16 Aug 21 |
405.20001 -6.30 |
411.30 | 404.15 | 409.75 | 27,120,772 |
| 13 Aug 21 |
411.50000 +1.55 |
414.75 | 410.40 | 410.40 | 20,174,660 |
| 12 Aug 21 |
409.95001 -2.75 |
413.91 | 408.30 | 412.00 | 14,401,143 |
| 11 Aug 21 |
412.70001 +2.75 |
413.35 | 408.65 | 410.00 | 15,277,112 |
| 10 Aug 21 |
409.95001 -0.80 |
410.05 | 404.25 | 406.35 | 32,180,910 |
| 09 Aug 21 |
410.75000 +0.90 |
411.80 | 404.93 | 405.85 | 10,432,118 |
| 06 Aug 21 |
409.85001 +6.95 |
410.15 | 399.75 | 400.80 | 15,847,746 |
| 05 Aug 21 |
402.89999 +2.50 |
404.85 | 398.45 | 399.90 | 11,697,004 |
| 04 Aug 21 |
400.39999 +2.35 |
401.55 | 395.10 | 400.00 | 16,782,916 |
| 03 Aug 21 |
398.04999 +1.90 |
400.60 | 393.35 | 396.15 | 15,338,519 |
| 02 Aug 21 |
396.14999 -1.30 |
405.05 | 395.05 | 401.75 | 15,666,646 |
| 30 Jul 21 |
397.45001 -3.55 |
400.35 | 394.00 | 396.70 | 18,531,276 |
| 29 Jul 21 |
401.00000 +4.40 |
403.15 | 393.85 | 396.75 | 19,253,970 |
| 28 Jul 21 |
396.60001 -6.70 |
398.90 | 393.75 | 394.65 | 23,807,502 |
| 27 Jul 21 |
403.29999 +0.40 |
407.40 | 399.10 | 407.00 | 17,083,766 |
| 26 Jul 21 |
402.89999 +1.30 |
405.20 | 392.90 | 399.50 | 18,206,900 |
| 23 Jul 21 |
401.60001 +0.90 |
405.00 | 400.10 | 400.50 | 8,864,572 |
| 22 Jul 21 |
400.70001 -1.15 |
407.78 | 399.90 | 404.30 | 15,233,276 |
| 21 Jul 21 |
401.85001 +6.05 |
405.10 | 396.20 | 397.15 | 16,120,922 |
| 20 Jul 21 |
395.79999 +4.00 |
398.50 | 389.35 | 396.00 | 28,484,144 |
| 19 Jul 21 |
391.79999 -11.45 |
401.85 | 390.25 | 400.00 | 20,075,030 |
| 16 Jul 21 |
403.25000 -5.50 |
411.65 | 401.75 | 410.75 | 19,982,288 |
| 15 Jul 21 |
408.75000 -2.30 |
414.40 | 406.70 | 414.05 | 16,991,588 |
| 14 Jul 21 |
411.04999 -1.15 |
416.10 | 410.10 | 411.30 | 11,963,196 |
| 13 Jul 21 |
412.20001 -0.65 |
424.00 | 410.80 | 422.80 | 17,620,692 |
| 12 Jul 21 |
412.85001 -1.25 |
413.85 | 405.45 | 410.05 | 11,616,653 |
| 09 Jul 21 |
414.10001 +3.50 |
414.10 | 406.80 | 408.95 | 19,635,972 |
| 08 Jul 21 |
410.60001 -7.35 |
413.75 | 406.70 | 413.30 | 17,164,044 |
| 07 Jul 21 |
417.95001 +1.45 |
419.15 | 413.75 | 414.90 | 14,856,737 |
| 06 Jul 21 |
416.50000 -6.60 |
423.50 | 413.80 | 422.80 | 16,142,665 |
| 05 Jul 21 |
423.10001 +6.45 |
425.15 | 417.90 | 419.00 | 8,256,310 |
| 02 Jul 21 |
416.64999 -6.70 |
421.75 | 415.70 | 419.40 | 18,282,140 |
| 01 Jul 21 |
423.35001 +6.05 |
424.90 | 419.75 | 419.75 | 16,731,633 |
| 30 Jun 21 |
417.29999 -4.00 |
420.55 | 414.05 | 418.20 | 19,150,336 |
| 29 Jun 21 |
421.29999 +0.90 |
424.55 | 419.13 | 420.00 | 14,559,355 |
| 28 Jun 21 |
420.39999 -7.15 |
427.55 | 419.95 | 426.40 | 13,114,756 |
| 25 Jun 21 |
427.54999 +2.95 |
429.70 | 426.05 | 427.00 | 14,599,312 |
| 24 Jun 21 |
424.60001 +3.70 |
426.10 | 422.15 | 422.75 | 14,195,312 |
| 23 Jun 21 |
420.89999 -2.85 |
427.95 | 420.90 | 425.15 | 13,918,986 |
| 22 Jun 21 |
423.75000 -2.80 |
427.20 | 422.00 | 424.35 | 14,407,825 |
| 21 Jun 21 |
426.54999 -2.85 |
427.40 | 422.10 | 424.85 | 15,908,408 |
| 18 Jun 21 |
429.39999 -10.00 |
441.60 | 428.75 | 440.20 | 39,322,160 |
| 17 Jun 21 |
439.39999 +1.35 |
450.10 | 439.40 | 442.45 | 23,934,728 |
| 16 Jun 21 |
438.04999 +1.90 |
442.30 | 435.60 | 439.95 | 19,229,380 |
| 15 Jun 21 |
436.14999 -3.30 |
436.90 | 431.80 | 433.45 | 21,743,364 |
| 14 Jun 21 |
439.45001 +2.50 |
441.35 | 437.95 | 438.30 | 15,484,938 |
| 11 Jun 21 |
436.95001 +0.80 |
436.95 | 432.60 | 433.85 | 14,061,978 |
| 10 Jun 21 |
436.14999 -1.95 |
440.80 | 434.20 | 435.50 | 14,384,704 |
| 09 Jun 21 |
438.10001 -6.20 |
442.50 | 437.75 | 441.15 | 9,830,096 |
| 08 Jun 21 |
444.29999 -1.20 |
447.62 | 443.50 | 445.40 | 11,737,312 |
| 07 Jun 21 |
445.50000 +1.55 |
447.25 | 442.40 | 444.65 | 12,472,544 |
| 04 Jun 21 |
443.95001 -5.35 |
447.80 | 441.60 | 447.15 | 12,771,108 |
| 03 Jun 21 |
449.29999 -2.40 |
451.90 | 444.45 | 447.40 | 17,256,326 |
| 02 Jun 21 |
451.70001 +5.40 |
452.30 | 447.10 | 447.10 | 15,776,014 |
| 01 Jun 21 |
446.29999 -9.00 |
454.30 | 446.20 | 448.80 | 27,224,598 |
| 28 May 21 |
455.29999 +5.10 |
462.55 | 453.90 | 459.90 | 23,628,860 |
| 27 May 21 |
450.20001 +3.35 |
452.05 | 444.78 | 445.25 | 29,960,128 |
| 26 May 21 |
446.85001 -3.10 |
449.70 | 439.98 | 448.10 | 13,402,367 |
| 25 May 21 |
449.95001 +3.40 |
452.95 | 445.00 | 446.65 | 15,320,073 |
| 24 May 21 |
446.54999 +2.10 |
446.90 | 442.15 | 444.00 | 7,150,439 |
| 21 May 21 |
444.45001 -1.50 |
445.79 | 438.37 | 442.50 | 17,296,062 |
| 20 May 21 |
445.95001 +2.65 |
446.25 | 439.10 | 443.35 | 14,234,071 |
| 19 May 21 |
443.29999 -3.40 |
446.03 | 437.90 | 439.60 | 14,521,999 |
| 18 May 21 |
446.70001 +3.30 |
448.75 | 445.00 | 446.50 | 11,634,356 |
| 17 May 21 |
443.39999 -5.40 |
445.55 | 438.80 | 443.10 | 11,614,262 |
| 14 May 21 |
448.79999 +5.05 |
448.95 | 444.55 | 445.30 | 26,361,834 |
| 13 May 21 |
443.75000 -0.15 |
445.00 | 432.25 | 438.50 | 13,448,732 |
| 12 May 21 |
443.89999 +3.90 |
445.00 | 435.45 | 436.95 | 19,722,886 |
| 11 May 21 |
440.00000 -14.40 |
446.31 | 437.35 | 445.00 | 21,755,420 |
| 10 May 21 |
454.39999 +3.20 |
455.80 | 448.85 | 449.60 | 19,313,580 |
| 07 May 21 |
451.20001 -3.95 |
456.65 | 447.80 | 455.50 | 11,963,700 |
| 06 May 21 |
455.14999 +0.75 |
456.85 | 451.95 | 454.60 | 15,327,339 |
| 05 May 21 |
454.39999 +13.20 |
455.05 | 444.20 | 446.00 | 21,582,146 |
| 04 May 21 |
441.20001 -11.60 |
449.95 | 439.70 | 445.00 | 23,972,940 |
| 30 Apr 21 |
452.79999 -1.50 |
457.00 | 448.95 | 450.40 | 29,991,730 |
| 29 Apr 21 |
454.29999 +10.95 |
458.95 | 444.00 | 444.85 | 25,362,166 |
| 28 Apr 21 |
443.35001 +2.95 |
445.00 | 439.40 | 439.85 | 25,238,736 |
| 27 Apr 21 |
440.39999 +17.65 |
441.05 | 422.00 | 423.35 | 40,305,176 |
| 26 Apr 21 |
422.75000 +3.75 |
424.35 | 414.95 | 419.00 | 14,708,496 |
| 23 Apr 21 |
419.00000 +3.50 |
419.02 | 412.40 | 414.20 | 15,506,621 |
| 22 Apr 21 |
415.50000 -0.35 |
416.10 | 412.15 | 414.70 | 19,180,980 |
| 21 Apr 21 |
415.85001 -1.40 |
419.45 | 413.45 | 417.10 | 17,585,490 |
| 20 Apr 21 |
417.25000 -10.85 |
427.85 | 416.65 | 427.45 | 15,550,611 |
| 19 Apr 21 |
428.10001 +0.65 |
430.70 | 426.00 | 426.00 | 14,467,484 |
| 16 Apr 21 |
427.45001 +6.30 |
429.70 | 423.30 | 424.35 | 19,727,314 |
| 15 Apr 21 |
421.14999 -7.75 |
430.15 | 421.15 | 428.40 | 15,860,626 |
| 14 Apr 21 |
428.89999 +2.00 |
431.10 | 424.55 | 427.80 | 15,165,023 |
| 13 Apr 21 |
426.89999 -5.65 |
433.30 | 424.10 | 431.50 | 12,028,187 |
| 12 Apr 21 |
432.54999 -4.85 |
436.05 | 428.19 | 431.40 | 12,130,178 |
| 09 Apr 21 |
437.39999 -2.60 |
440.90 | 434.70 | 438.50 | 15,950,598 |
| 08 Apr 21 |
440.00000 +6.05 |
440.00 | 434.75 | 436.25 | 24,260,824 |
| 07 Apr 21 |
433.95001 +7.10 |
435.05 | 424.00 | 425.25 | 22,179,902 |
| 06 Apr 21 |
426.85001 +3.65 |
432.15 | 424.20 | 425.20 | 18,216,942 |
| 01 Apr 21 |
423.20001 +0.00 |
427.05 | 421.00 | 422.40 | 13,905,192 |
| 31 Mar 21 |
423.20001 -7.45 |
430.15 | 422.50 | 427.00 | 23,210,972 |
| 30 Mar 21 |
430.64999 +12.55 |
431.90 | 424.60 | 425.50 | 19,574,540 |
| 29 Mar 21 |
418.10001 -4.60 |
422.25 | 416.95 | 420.45 | 13,893,732 |
| 26 Mar 21 |
422.70001 +1.30 |
424.15 | 419.70 | 420.65 | 21,451,246 |
| 25 Mar 21 |
421.39999 -2.30 |
425.25 | 415.40 | 422.10 | 18,641,396 |
| 24 Mar 21 |
423.70001 -0.65 |
424.05 | 414.65 | 418.40 | 18,441,636 |
| 23 Mar 21 |
424.35001 -0.65 |
425.50 | 421.16 | 423.00 | 29,012,568 |
| 22 Mar 21 |
425.00000 -5.85 |
431.00 | 423.45 | 428.25 | 23,201,708 |
| 19 Mar 21 |
430.85001 -10.70 |
435.15 | 424.45 | 432.60 | 81,867,552 |
| 18 Mar 21 |
441.54999 +10.95 |
444.25 | 430.70 | 432.95 | 25,186,372 |
| 17 Mar 21 |
430.60001 +7.80 |
432.45 | 421.80 | 423.30 | 22,983,518 |
| 16 Mar 21 |
422.79999 -1.20 |
433.05 | 419.70 | 427.00 | 22,725,332 |
| 15 Mar 21 |
424.00000 -4.40 |
431.20 | 421.35 | 429.05 | 17,467,450 |
| 12 Mar 21 |
428.39999 +3.35 |
430.55 | 421.50 | 422.55 | 21,414,056 |
| 11 Mar 21 |
425.04999 -21.05 |
436.20 | 422.25 | 435.85 | 21,946,824 |
| 10 Mar 21 |
446.10001 -1.25 |
449.15 | 441.83 | 444.40 | 12,590,029 |
| 09 Mar 21 |
447.35001 -8.15 |
455.40 | 444.50 | 453.65 | 19,684,426 |
| 08 Mar 21 |
455.50000 +17.90 |
456.80 | 443.30 | 444.20 | 25,206,880 |
| 05 Mar 21 |
437.60001 +11.10 |
445.00 | 424.30 | 427.65 | 26,825,128 |
| 04 Mar 21 |
426.50000 -6.40 |
431.60 | 424.60 | 430.25 | 22,007,080 |
| 03 Mar 21 |
432.89999 +9.15 |
435.00 | 425.55 | 425.55 | 21,680,504 |
| 02 Mar 21 |
423.75000 +3.60 |
428.75 | 417.70 | 418.30 | 19,291,688 |
| 01 Mar 21 |
420.14999 -6.05 |
429.74 | 419.10 | 426.10 | 21,397,556 |
| 26 Feb 21 |
426.20001 -8.95 |
440.05 | 424.45 | 436.05 | 40,513,004 |
| 25 Feb 21 |
435.14999 +5.85 |
445.75 | 433.10 | 433.65 | 24,358,252 |
| 24 Feb 21 |
429.29999 +1.30 |
429.85 | 414.05 | 418.70 | 20,451,198 |
| 23 Feb 21 |
428.00000 -3.65 |
450.12 | 417.40 | 426.60 | 22,386,456 |
| 22 Feb 21 |
431.64999 +7.70 |
432.10 | 423.00 | 426.05 | 22,785,280 |
| 19 Feb 21 |
423.95001 +4.75 |
427.20 | 416.95 | 418.95 | 23,910,946 |
| 18 Feb 21 |
419.20001 -13.05 |
431.95 | 416.45 | 431.05 | 20,751,240 |
| 17 Feb 21 |
432.25000 +4.50 |
433.30 | 423.75 | 428.20 | 20,110,828 |
| 16 Feb 21 |
427.75000 +17.30 |
429.25 | 417.00 | 419.95 | 28,055,840 |
| 15 Feb 21 |
410.45001 +8.65 |
411.75 | 403.25 | 403.80 | 16,616,274 |
| 12 Feb 21 |
401.79999 +4.45 |
403.45 | 392.83 | 394.85 | 14,643,617 |
| 11 Feb 21 |
397.35001 -1.35 |
401.60 | 394.60 | 398.70 | 11,609,370 |
| 10 Feb 21 |
398.70001 +3.70 |
401.75 | 393.75 | 397.00 | 15,153,977 |
| 09 Feb 21 |
395.00000 +4.60 |
396.25 | 389.25 | 392.00 | 16,206,848 |
| 08 Feb 21 |
390.39999 -2.10 |
395.20 | 386.65 | 388.40 | 29,095,376 |
| 05 Feb 21 |
392.50000 -3.50 |
397.45 | 388.20 | 394.55 | 25,189,744 |
| 04 Feb 21 |
396.00000 +7.45 |
396.60 | 384.95 | 388.50 | 18,865,850 |
| 03 Feb 21 |
388.54999 -2.90 |
392.65 | 385.90 | 391.50 | 15,062,677 |
| 02 Feb 21 |
391.45001 +7.75 |
392.15 | 384.05 | 387.00 | 13,762,694 |
| 01 Feb 21 |
383.70001 +0.95 |
387.60 | 377.40 | 384.85 | 14,276,205 |
| 29 Jan 21 |
382.75000 -12.60 |
388.70 | 380.70 | 385.00 | 29,659,606 |
| 28 Jan 21 |
395.35001 -4.80 |
396.35 | 387.05 | 392.80 | 19,426,448 |
| 27 Jan 21 |
400.14999 -0.05 |
412.20 | 398.20 | 400.30 | 37,556,128 |
| 26 Jan 21 |
400.20001 +2.10 |
403.75 | 398.65 | 398.70 | 12,670,500 |
| 25 Jan 21 |
398.10001 -9.25 |
404.20 | 395.90 | 403.80 | 20,470,302 |
| 22 Jan 21 |
407.35001 -6.25 |
412.05 | 405.60 | 407.95 | 15,909,034 |
| 21 Jan 21 |
413.60001 +5.60 |
421.10 | 412.25 | 417.20 | 20,520,524 |
| 20 Jan 21 |
408.00000 -3.45 |
412.15 | 404.25 | 411.20 | 21,748,176 |
| 19 Jan 21 |
411.45001 +8.45 |
418.65 | 408.15 | 414.20 | 26,958,644 |
| 18 Jan 21 |
403.00000 -0.25 |
404.65 | 399.75 | 401.15 | 8,341,798 |
| 15 Jan 21 |
403.25000 -4.95 |
409.80 | 400.00 | 406.05 | 19,038,652 |
| 14 Jan 21 |
408.20001 +5.05 |
410.20 | 404.05 | 404.55 | 14,720,573 |
| 13 Jan 21 |
403.14999 -9.65 |
406.55 | 401.55 | 404.30 | 14,848,863 |
| 12 Jan 21 |
412.79999 +4.60 |
414.70 | 410.05 | 410.05 | 14,188,583 |
| 11 Jan 21 |
408.20001 -3.55 |
414.20 | 404.60 | 411.00 | 14,763,026 |
| 08 Jan 21 |
411.75000 -5.30 |
416.60 | 408.50 | 413.95 | 22,034,156 |
| 07 Jan 21 |
417.04999 +0.90 |
418.20 | 407.15 | 414.75 | 32,529,700 |
| 06 Jan 21 |
416.14999 +37.55 |
418.50 | 389.00 | 389.00 | 49,886,532 |
| 05 Jan 21 |
378.60001 -1.75 |
384.45 | 376.30 | 380.65 | 16,744,403 |
| 04 Jan 21 |
380.35001 +1.50 |
386.55 | 377.15 | 382.50 | 20,734,400 |
| 31 Dec 20 |
378.85001 -4.15 |
383.45 | 375.60 | 376.45 | 10,179,732 |
| 30 Dec 20 |
383.00000 -0.55 |
391.65 | 381.90 | 387.30 | 12,220,311 |
| 29 Dec 20 |
383.54999 -2.45 |
386.75 | 379.10 | 386.00 | 16,770,055 |
| 24 Dec 20 |
386.00000 +0.20 |
389.60 | 384.10 | 386.90 | 6,355,978 |
| 23 Dec 20 |
385.79999 +2.00 |
385.80 | 375.10 | 382.00 | 14,891,649 |
| 22 Dec 20 |
383.79999 +2.70 |
388.80 | 378.00 | 379.00 | 12,342,563 |
| 21 Dec 20 |
381.10001 -6.65 |
385.40 | 372.55 | 382.00 | 22,429,120 |
| 18 Dec 20 |
387.75000 -7.00 |
398.60 | 387.55 | 393.25 | 47,497,780 |
| 17 Dec 20 |
394.75000 -2.25 |
399.70 | 393.50 | 396.35 | 27,244,656 |
| 16 Dec 20 |
397.00000 -5.65 |
404.05 | 392.01 | 395.45 | 28,979,288 |
| 15 Dec 20 |
402.64999 -0.75 |
402.65 | 393.95 | 396.55 | 29,909,064 |
| 14 Dec 20 |
403.39999 +2.80 |
407.80 | 397.15 | 399.30 | 26,726,932 |
| 11 Dec 20 |
400.60001 -2.55 |
408.00 | 397.25 | 406.25 | 20,704,660 |
| 10 Dec 20 |
403.14999 +0.15 |
412.85 | 396.50 | 402.95 | 24,198,928 |
| 09 Dec 20 |
403.00000 +2.60 |
407.60 | 401.45 | 401.45 | 20,528,522 |
| 08 Dec 20 |
400.39999 -11.15 |
403.25 | 395.90 | 398.90 | 25,984,588 |
| 07 Dec 20 |
411.54999 -11.10 |
420.25 | 410.25 | 414.90 | 21,982,060 |
| 04 Dec 20 |
422.64999 +1.30 |
427.10 | 418.80 | 422.15 | 34,228,096 |
| 03 Dec 20 |
421.35001 +3.00 |
423.20 | 414.30 | 417.40 | 33,600,976 |
| 02 Dec 20 |
418.35001 +12.25 |
420.00 | 407.95 | 409.55 | 26,163,896 |
| 01 Dec 20 |
406.10001 +17.85 |
407.10 | 392.85 | 395.05 | 24,583,250 |
| 30 Nov 20 |
388.25000 -16.60 |
402.65 | 388.25 | 401.05 | 39,135,392 |
| 27 Nov 20 |
404.85001 +7.00 |
406.80 | 400.45 | 404.00 | 81,348,032 |
| 26 Nov 20 |
397.85001 -0.45 |
406.10 | 394.00 | 405.20 | 20,967,428 |
| 25 Nov 20 |
398.29999 -1.35 |
411.85 | 395.25 | 408.80 | 33,490,720 |
| 24 Nov 20 |
399.64999 +15.65 |
399.65 | 382.65 | 383.85 | 37,251,952 |
| 23 Nov 20 |
384.00000 +3.10 |
385.65 | 379.40 | 381.40 | 19,770,016 |
| 20 Nov 20 |
380.89999 -2.95 |
386.70 | 377.85 | 379.20 | 23,524,716 |
| 19 Nov 20 |
383.85001 -0.95 |
384.30 | 378.40 | 381.00 | 29,018,926 |
| 18 Nov 20 |
384.79999 +8.20 |
387.00 | 377.80 | 378.05 | 24,842,416 |
| 17 Nov 20 |
376.60001 -12.20 |
384.55 | 370.40 | 382.05 | 62,789,552 |
| 16 Nov 20 |
388.79999 +16.10 |
393.55 | 376.05 | 376.05 | 33,776,744 |
| 13 Nov 20 |
372.70001 +0.20 |
374.75 | 364.55 | 365.45 | 31,115,286 |
| 12 Nov 20 |
372.50000 -15.10 |
377.85 | 369.70 | 376.50 | 32,533,146 |
| 11 Nov 20 |
387.60001 +13.65 |
388.85 | 375.60 | 377.65 | 46,184,352 |
| 10 Nov 20 |
373.95001 -0.05 |
377.25 | 366.05 | 368.05 | 63,289,640 |
| 09 Nov 20 |
374.00000 +36.20 |
376.75 | 337.00 | 339.20 | 52,546,300 |
| 06 Nov 20 |
337.79999 +1.65 |
343.40 | 333.23 | 339.00 | 24,176,568 |
| 05 Nov 20 |
336.14999 +3.70 |
340.00 | 333.25 | 336.50 | 28,411,164 |
| 04 Nov 20 |
332.45001 -14.40 |
340.95 | 327.00 | 340.75 | 35,212,608 |
| 03 Nov 20 |
346.85001 +14.20 |
348.35 | 336.00 | 336.00 | 33,598,008 |
| 02 Nov 20 |
332.64999 +8.10 |
333.20 | 324.20 | 327.85 | 24,137,868 |
| 30 Oct 20 |
324.54999 +0.55 |
324.90 | 320.55 | 320.55 | 24,385,682 |
| 29 Oct 20 |
324.00000 +5.00 |
326.85 | 317.60 | 319.45 | 28,046,162 |
| 28 Oct 20 |
319.00000 -11.10 |
324.65 | 312.80 | 323.00 | 38,525,120 |
| 27 Oct 20 |
330.10001 +10.75 |
342.20 | 328.45 | 335.80 | 42,722,176 |
| 26 Oct 20 |
319.35001 -2.05 |
328.05 | 315.50 | 316.80 | 26,564,888 |
| 23 Oct 20 |
321.39999 +14.45 |
322.80 | 315.35 | 315.65 | 34,672,952 |
| 22 Oct 20 |
306.95001 +4.55 |
307.60 | 302.60 | 304.00 | 25,835,140 |
| 21 Oct 20 |
302.39999 -6.15 |
309.50 | 302.15 | 309.50 | 18,071,872 |
| 20 Oct 20 |
308.54999 -0.70 |
310.70 | 304.25 | 306.25 | 15,896,060 |
| 19 Oct 20 |
309.25000 +2.90 |
310.00 | 304.65 | 306.50 | 18,334,806 |
| 16 Oct 20 |
306.35001 +7.10 |
306.65 | 297.70 | 301.80 | 28,057,358 |
| 15 Oct 20 |
299.25000 +2.65 |
299.95 | 292.80 | 297.90 | 28,886,548 |
| 14 Oct 20 |
296.60001 -8.60 |
307.00 | 296.60 | 305.80 | 28,890,428 |
| 13 Oct 20 |
305.20001 -3.00 |
310.50 | 302.85 | 309.90 | 17,699,768 |
| 12 Oct 20 |
308.20001 -1.20 |
313.65 | 308.20 | 310.10 | 16,363,191 |
| 09 Oct 20 |
309.39999 -4.70 |
314.20 | 309.00 | 312.30 | 19,589,652 |
| 08 Oct 20 |
314.10001 -1.30 |
316.10 | 311.15 | 313.00 | 18,394,876 |
| 07 Oct 20 |
315.39999 +1.10 |
317.70 | 312.55 | 314.10 | 18,751,604 |
| 06 Oct 20 |
314.29999 +4.95 |
314.30 | 306.50 | 308.20 | 20,517,660 |
| 05 Oct 20 |
309.35001 +1.15 |
314.00 | 306.50 | 311.70 | 19,599,068 |
| 02 Oct 20 |
308.20001 +3.60 |
308.20 | 298.35 | 300.00 | 27,310,600 |
| 01 Oct 20 |
304.60001 +3.10 |
307.80 | 302.20 | 304.60 | 19,984,476 |
| 30 Sep 20 |
301.50000 +3.00 |
306.15 | 298.05 | 299.05 | 21,514,020 |
| 29 Sep 20 |
298.50000 -10.05 |
305.60 | 296.85 | 305.50 | 28,641,556 |
| 28 Sep 20 |
308.54999 +25.20 |
316.00 | 305.50 | 313.05 | 55,415,400 |
| 25 Sep 20 |
283.35001 -3.35 |
286.85 | 281.50 | 286.00 | 23,107,904 |
| 24 Sep 20 |
286.70001 -3.55 |
292.50 | 285.80 | 287.25 | 25,268,360 |
| 23 Sep 20 |
290.25000 +3.15 |
296.35 | 286.10 | 287.70 | 29,980,274 |
| 22 Sep 20 |
287.10001 -0.90 |
293.60 | 285.35 | 289.85 | 31,193,228 |
| 21 Sep 20 |
288.00000 -16.00 |
296.73 | 284.55 | 296.50 | 39,413,460 |
| 18 Sep 20 |
304.00000 -6.80 |
311.00 | 304.00 | 309.65 | 60,274,272 |
| 17 Sep 20 |
310.79999 -6.20 |
313.71 | 306.45 | 308.95 | 26,984,772 |
| 16 Sep 20 |
317.00000 -5.80 |
319.10 | 313.20 | 318.70 | 24,121,696 |
| 15 Sep 20 |
322.79999 +0.70 |
325.00 | 319.20 | 321.45 | 20,165,920 |
| 14 Sep 20 |
322.10001 -0.80 |
325.15 | 320.05 | 325.15 | 14,242,420 |
| 11 Sep 20 |
322.89999 -1.75 |
325.55 | 321.50 | 324.05 | 14,163,835 |
| 10 Sep 20 |
324.64999 -3.05 |
326.40 | 318.60 | 323.50 | 20,271,588 |
| 09 Sep 20 |
327.70001 +6.40 |
328.35 | 322.00 | 322.35 | 23,065,752 |
| 08 Sep 20 |
321.29999 -1.85 |
326.45 | 318.90 | 323.55 | 32,396,700 |
| 07 Sep 20 |
323.14999 +3.40 |
323.85 | 316.75 | 321.90 | 10,122,668 |
| 04 Sep 20 |
319.75000 +2.50 |
324.25 | 316.85 | 317.30 | 21,336,640 |
| 03 Sep 20 |
317.25000 -3.20 |
326.50 | 316.95 | 321.00 | 26,929,276 |
| 02 Sep 20 |
320.45001 +3.45 |
323.20 | 317.95 | 318.75 | 19,729,666 |
| 01 Sep 20 |
317.00000 -13.15 |
323.80 | 315.00 | 323.80 | 31,192,772 |
| 28 Aug 20 |
330.14999 +2.10 |
335.05 | 328.70 | 331.90 | 27,069,466 |
| 27 Aug 20 |
328.04999 -3.55 |
330.40 | 323.00 | 326.00 | 16,474,696 |
| 26 Aug 20 |
331.60001 -3.15 |
334.60 | 329.50 | 333.20 | 13,264,603 |
| 25 Aug 20 |
334.75000 -3.25 |
341.95 | 334.20 | 339.55 | 21,338,736 |
| 24 Aug 20 |
338.00000 +9.85 |
338.00 | 331.30 | 333.10 | 14,209,150 |
| 21 Aug 20 |
328.14999 -0.80 |
329.20 | 324.65 | 328.60 | 20,793,380 |
| 20 Aug 20 |
328.95001 -6.65 |
332.50 | 327.50 | 330.95 | 15,702,845 |
| 19 Aug 20 |
335.60001 +3.20 |
335.70 | 330.00 | 330.75 | 10,294,711 |
| 18 Aug 20 |
332.39999 -6.25 |
339.24 | 331.00 | 335.05 | 26,684,164 |
| 17 Aug 20 |
338.64999 -2.65 |
342.15 | 338.45 | 341.50 | 17,463,640 |
| 14 Aug 20 |
341.29999 -2.45 |
345.70 | 336.00 | 344.65 | 18,478,806 |
| 13 Aug 20 |
343.75000 -13.35 |
351.52 | 343.75 | 350.00 | 18,907,736 |
| 12 Aug 20 |
357.10001 +11.10 |
359.80 | 350.05 | 350.40 | 29,719,928 |
| 11 Aug 20 |
346.00000 +15.00 |
347.35 | 333.20 | 333.95 | 37,128,940 |
| 10 Aug 20 |
331.00000 +5.45 |
331.00 | 322.84 | 327.55 | 20,491,774 |
| 07 Aug 20 |
325.54999 +0.60 |
326.35 | 321.75 | 324.15 | 17,721,648 |
| 06 Aug 20 |
324.95001 -8.50 |
331.05 | 320.95 | 329.05 | 26,882,536 |
| 05 Aug 20 |
333.45001 -3.25 |
335.15 | 328.95 | 335.15 | 24,601,520 |
| 04 Aug 20 |
336.70001 +4.45 |
337.65 | 327.75 | 333.00 | 27,322,282 |
| 03 Aug 20 |
332.25000 -9.95 |
334.90 | 319.45 | 329.55 | 53,361,304 |
| 31 Jul 20 |
342.20001 -4.85 |
346.20 | 340.10 | 343.85 | 31,338,072 |
| 30 Jul 20 |
347.04999 -15.25 |
360.35 | 343.85 | 360.00 | 28,645,524 |
| 29 Jul 20 |
362.29999 +9.05 |
362.95 | 354.85 | 355.55 | 32,326,276 |
| 28 Jul 20 |
353.25000 +0.15 |
353.25 | 346.00 | 346.65 | 28,466,396 |
| 27 Jul 20 |
353.10001 -11.75 |
355.95 | 353.07 | 355.05 | 18,684,732 |
| 24 Jul 20 |
364.85001 -2.25 |
367.80 | 363.40 | 364.05 | 18,175,446 |
| 23 Jul 20 |
367.10001 -3.40 |
372.35 | 367.10 | 370.00 | 19,411,628 |
| 22 Jul 20 |
370.50000 -10.45 |
380.75 | 370.15 | 380.00 | 24,334,782 |
| 21 Jul 20 |
380.95001 +6.65 |
387.55 | 375.20 | 375.20 | 25,628,768 |
| 20 Jul 20 |
374.29999 -5.25 |
377.25 | 370.80 | 376.75 | 15,996,830 |
| 17 Jul 20 |
379.54999 -6.05 |
384.05 | 374.95 | 383.15 | 26,497,564 |
| 16 Jul 20 |
385.60001 -0.50 |
386.65 | 380.35 | 385.35 | 18,139,934 |
| 15 Jul 20 |
386.10001 +2.35 |
387.90 | 375.10 | 380.00 | 25,700,498 |
| 14 Jul 20 |
383.75000 +2.95 |
385.85 | 377.25 | 378.70 | 19,650,824 |
| 13 Jul 20 |
380.79999 +3.00 |
383.75 | 377.70 | 383.20 | 16,951,582 |
| 10 Jul 20 |
377.79999 +4.50 |
378.39 | 370.30 | 372.00 | 19,413,036 |
| 09 Jul 20 |
373.29999 -10.35 |
380.35 | 372.65 | 377.10 | 19,182,120 |
| 08 Jul 20 |
383.64999 -11.50 |
385.35 | 378.35 | 384.00 | 31,940,856 |
| 07 Jul 20 |
395.14999 -13.50 |
401.30 | 394.85 | 401.05 | 19,568,744 |
| 06 Jul 20 |
408.64999 +25.15 |
409.00 | 400.80 | 401.60 | 36,122,736 |
| 03 Jul 20 |
383.50000 -5.60 |
390.85 | 379.95 | 389.90 | 12,558,028 |
| 02 Jul 20 |
389.10001 +16.80 |
389.80 | 379.00 | 379.25 | 29,451,912 |
| 01 Jul 20 |
372.29999 -6.30 |
378.80 | 369.75 | 378.15 | 27,079,084 |
| 30 Jun 20 |
378.60001 -6.20 |
384.00 | 375.90 | 381.95 | 28,693,420 |
| 29 Jun 20 |
384.79999 +4.55 |
386.75 | 375.40 | 378.15 | 25,160,688 |
| 26 Jun 20 |
380.25000 -4.10 |
389.05 | 380.25 | 384.95 | 18,346,696 |
| 25 Jun 20 |
384.35001 +3.55 |
386.65 | 372.35 | 378.20 | 17,909,620 |
| 24 Jun 20 |
380.79999 -6.80 |
385.35 | 377.45 | 385.00 | 28,966,464 |
| 23 Jun 20 |
387.60001 +6.25 |
390.60 | 380.65 | 382.35 | 19,157,108 |
| 22 Jun 20 |
381.35001 -10.05 |
385.45 | 379.90 | 383.10 | 22,914,116 |
| 19 Jun 20 |
391.39999 +9.85 |
393.55 | 385.20 | 386.85 | 72,674,256 |
| 18 Jun 20 |
381.54999 -0.50 |
386.65 | 377.75 | 380.00 | 24,414,328 |
| 17 Jun 20 |
382.04999 -1.75 |
389.00 | 380.40 | 386.40 | 30,005,768 |
| 16 Jun 20 |
383.79999 +7.60 |
390.75 | 379.65 | 382.05 | 40,400,692 |
| 15 Jun 20 |
376.20001 -4.15 |
379.05 | 372.00 | 375.50 | 35,666,344 |
| 12 Jun 20 |
380.35001 +4.10 |
385.10 | 375.53 | 377.55 | 32,871,668 |
| 11 Jun 20 |
376.25000 -24.30 |
391.25 | 376.25 | 389.35 | 34,033,840 |
| 10 Jun 20 |
400.54999 -4.90 |
404.90 | 397.25 | 403.20 | 32,681,760 |
| 09 Jun 20 |
405.45001 -15.30 |
417.30 | 403.55 | 416.55 | 53,079,004 |
| 08 Jun 20 |
420.75000 -2.20 |
422.65 | 413.55 | 415.10 | 36,526,500 |
| 05 Jun 20 |
422.95001 +23.55 |
427.10 | 404.70 | 407.15 | 50,200,868 |
| 04 Jun 20 |
399.39999 -2.40 |
403.25 | 394.92 | 400.00 | 35,208,872 |
| 03 Jun 20 |
401.79999 +17.00 |
403.35 | 387.05 | 388.35 | 44,952,452 |
| 02 Jun 20 |
384.79999 +4.40 |
388.35 | 378.15 | 380.30 | 39,767,544 |
| 01 Jun 20 |
380.39999 +10.30 |
382.00 | 373.75 | 378.50 | 26,310,420 |
| 29 May 20 |
370.10001 -14.25 |
377.70 | 369.35 | 377.70 | 44,663,716 |
| 28 May 20 |
384.35001 -12.25 |
396.00 | 379.20 | 393.40 | 47,738,408 |
| 27 May 20 |
396.60001 +8.95 |
398.80 | 385.50 | 387.00 | 37,054,468 |
| 26 May 20 |
387.64999 +8.65 |
390.00 | 381.85 | 386.50 | 34,555,984 |
| 22 May 20 |
379.00000 -19.90 |
385.40 | 373.05 | 380.00 | 57,619,288 |
| 21 May 20 |
398.89999 -13.85 |
409.67 | 397.25 | 408.60 | 49,935,496 |
| 20 May 20 |
412.75000 +1.25 |
413.30 | 404.25 | 407.65 | 20,880,912 |
| 19 May 20 |
411.50000 -3.20 |
417.50 | 407.35 | 416.50 | 28,140,076 |
| 18 May 20 |
414.70001 +15.00 |
415.40 | 401.00 | 404.45 | 23,531,680 |
| 15 May 20 |
399.70001 +1.20 |
404.50 | 394.30 | 401.20 | 24,676,952 |
| 14 May 20 |
398.50000 -6.10 |
405.10 | 392.15 | 402.60 | 37,571,308 |
| 13 May 20 |
404.60001 -5.90 |
411.05 | 404.20 | 410.00 | 29,942,836 |
| 12 May 20 |
410.50000 -0.50 |
416.45 | 405.25 | 407.70 | 27,399,438 |
| 11 May 20 |
411.00000 -1.70 |
417.50 | 408.05 | 416.00 | 22,766,732 |
| 07 May 20 |
412.70001 +10.75 |
413.00 | 403.10 | 403.15 | 36,561,048 |
| 06 May 20 |
401.95001 +0.75 |
406.75 | 400.80 | 404.70 | 28,765,564 |
| 05 May 20 |
401.20001 +5.60 |
405.60 | 397.05 | 402.10 | 24,937,190 |
| 04 May 20 |
395.60001 -6.85 |
402.45 | 395.50 | 400.10 | 28,171,496 |
| 01 May 20 |
402.45001 -7.55 |
405.45 | 396.55 | 402.35 | 14,387,810 |
| 30 Apr 20 |
410.00000 -18.50 |
435.40 | 409.75 | 432.75 | 38,959,396 |
| 29 Apr 20 |
428.50000 +7.95 |
428.75 | 414.10 | 416.30 | 32,624,292 |
| 28 Apr 20 |
420.54999 +4.25 |
421.15 | 408.10 | 409.35 | 36,255,484 |
| 27 Apr 20 |
416.29999 +14.15 |
416.30 | 408.20 | 410.05 | 24,412,296 |
| 24 Apr 20 |
402.14999 -8.15 |
410.85 | 402.10 | 406.20 | 23,065,026 |
| 23 Apr 20 |
410.29999 +4.70 |
410.30 | 400.75 | 404.55 | 23,330,112 |
| 22 Apr 20 |
405.60001 +6.30 |
409.45 | 403.95 | 405.50 | 19,990,128 |
| 21 Apr 20 |
399.29999 -18.65 |
409.80 | 399.30 | 407.75 | 26,340,560 |
| 20 Apr 20 |
417.95001 +3.60 |
417.95 | 410.25 | 415.85 | 19,901,574 |
| 17 Apr 20 |
414.35001 +8.75 |
417.05 | 408.45 | 411.45 | 44,796,880 |
| 16 Apr 20 |
405.60001 -2.50 |
412.70 | 401.10 | 410.70 | 31,648,916 |
| 15 Apr 20 |
408.10001 -19.35 |
422.20 | 406.00 | 421.95 | 42,375,720 |
| 14 Apr 20 |
427.45001 -1.40 |
432.00 | 425.33 | 429.05 | 26,380,424 |
| 09 Apr 20 |
428.85001 +8.40 |
429.19 | 415.85 | 423.85 | 38,493,760 |
| 08 Apr 20 |
420.45001 +0.85 |
420.70 | 413.55 | 418.20 | 32,886,660 |
| 07 Apr 20 |
419.60001 +4.90 |
425.05 | 415.35 | 418.60 | 46,211,320 |
| 06 Apr 20 |
414.70001 +17.50 |
419.05 | 406.05 | 409.15 | 58,294,808 |
| 03 Apr 20 |
397.20001 -0.55 |
400.50 | 392.45 | 395.95 | 31,996,788 |
| 02 Apr 20 |
397.75000 -13.25 |
408.50 | 387.65 | 405.15 | 66,732,248 |
| 01 Apr 20 |
411.00000 -43.25 |
421.70 | 408.30 | 416.00 | 73,105,504 |
| 31 Mar 20 |
454.25000 -8.40 |
464.00 | 451.00 | 461.30 | 47,584,600 |
| 30 Mar 20 |
462.64999 -3.90 |
470.55 | 454.75 | 466.50 | 41,346,544 |
| 27 Mar 20 |
466.54999 -31.35 |
480.90 | 465.75 | 479.00 | 54,012,628 |
| 26 Mar 20 |
497.89999 -12.00 |
497.90 | 482.20 | 490.30 | 56,108,000 |
| 25 Mar 20 |
509.89999 -5.10 |
514.50 | 490.40 | 506.90 | 94,109,544 |
| 24 Mar 20 |
515.00000 +25.00 |
515.00 | 490.50 | 497.95 | 56,429,464 |
| 23 Mar 20 |
490.00000 -10.00 |
517.20 | 479.50 | 485.50 | 80,293,336 |
| 20 Mar 20 |
500.00000 +0.00 |
515.50 | 490.00 | 509.40 | 104,605,232 |
| 19 Mar 20 |
500.00000 +9.00 |
523.00 | 494.77 | 496.50 | 75,601,184 |
| 18 Mar 20 |
491.00000 -3.65 |
493.10 | 472.60 | 473.40 | 81,582,112 |
| 17 Mar 20 |
494.64999 +30.25 |
496.90 | 463.00 | 475.90 | 77,920,712 |
| 16 Mar 20 |
464.39999 -1.45 |
468.20 | 432.80 | 453.95 | 85,557,200 |
| 13 Mar 20 |
465.85001 +21.25 |
481.35 | 451.65 | 465.50 | 96,538,192 |
| 12 Mar 20 |
444.60001 -40.90 |
469.10 | 440.85 | 463.05 | 108,883,136 |
| 11 Mar 20 |
485.50000 +7.00 |
492.35 | 479.60 | 485.05 | 68,461,920 |
| 10 Mar 20 |
478.50000 +8.50 |
491.40 | 475.40 | 479.50 | 79,753,016 |
| 09 Mar 20 |
470.00000 -23.80 |
482.85 | 464.30 | 475.00 | 94,718,432 |
| 06 Mar 20 |
493.79999 -12.60 |
501.80 | 490.15 | 500.20 | 66,698,708 |
| 05 Mar 20 |
506.39999 -5.80 |
518.00 | 504.20 | 516.60 | 59,609,788 |
| 04 Mar 20 |
512.20001 +2.40 |
517.90 | 507.70 | 512.60 | 58,912,008 |
| 03 Mar 20 |
509.79999 -10.30 |
527.60 | 507.50 | 526.60 | 89,859,576 |
| 02 Mar 20 |
520.09998 -3.80 |
529.70 | 511.40 | 527.90 | 79,576,800 |
| 28 Feb 20 |
523.90002 -5.40 |
532.30 | 511.50 | 525.70 | 88,231,448 |
| 27 Feb 20 |
529.29999 -25.70 |
541.50 | 524.60 | 538.60 | 59,826,588 |
| 26 Feb 20 |
555.00000 +15.30 |
556.05 | 544.25 | 546.10 | 47,511,348 |
| 25 Feb 20 |
539.70001 -11.10 |
556.00 | 537.60 | 555.60 | 50,042,800 |
| 24 Feb 20 |
550.79999 -11.40 |
558.80 | 546.70 | 555.00 | 63,082,016 |
| 21 Feb 20 |
562.20001 +2.50 |
564.00 | 557.50 | 562.60 | 47,846,264 |
| 20 Feb 20 |
559.70001 +0.70 |
565.95 | 557.70 | 565.00 | 28,884,208 |
| 19 Feb 20 |
559.00000 +7.10 |
568.20 | 558.80 | 562.50 | 47,425,196 |
| 18 Feb 20 |
551.90002 -38.80 |
573.60 | 549.50 | 570.00 | 60,352,672 |
| 17 Feb 20 |
590.70001 +6.20 |
593.30 | 585.40 | 585.40 | 14,541,902 |
| 14 Feb 20 |
584.50000 -5.40 |
592.30 | 584.50 | 590.50 | 16,663,613 |
| 13 Feb 20 |
589.90002 -5.50 |
599.00 | 584.20 | 590.00 | 21,962,792 |
| 12 Feb 20 |
595.40002 +4.00 |
596.20 | 589.70 | 591.00 | 18,744,566 |
| 11 Feb 20 |
591.40002 +13.10 |
593.00 | 583.70 | 584.20 | 22,295,864 |
| 10 Feb 20 |
578.29999 -3.00 |
581.70 | 576.00 | 580.40 | 16,621,255 |
| 07 Feb 20 |
581.29999 +7.80 |
582.00 | 572.60 | 575.00 | 24,031,936 |
| 06 Feb 20 |
573.50000 +4.50 |
576.40 | 570.50 | 573.90 | 19,823,512 |
| 05 Feb 20 |
569.00000 +5.30 |
571.20 | 558.80 | 560.40 | 15,621,818 |
| 04 Feb 20 |
563.70001 +8.00 |
566.30 | 561.00 | 562.50 | 16,421,506 |
| 03 Feb 20 |
555.70001 +3.90 |
559.60 | 550.99 | 553.00 | 17,786,764 |
| 31 Jan 20 |
551.79999 -11.20 |
562.60 | 550.50 | 559.90 | 22,335,492 |
| 30 Jan 20 |
563.00000 -3.30 |
565.90 | 558.80 | 560.00 | 17,666,300 |
| 29 Jan 20 |
566.29999 -1.40 |
572.10 | 565.00 | 569.40 | 12,020,846 |
| 28 Jan 20 |
567.70001 +8.60 |
568.80 | 558.75 | 563.20 | 18,821,144 |
| 27 Jan 20 |
559.09998 -20.30 |
569.40 | 557.70 | 568.00 | 24,456,792 |
| 24 Jan 20 |
579.40002 +6.40 |
585.80 | 574.67 | 575.60 | 19,133,728 |
| 23 Jan 20 |
573.00000 -8.20 |
582.00 | 572.00 | 579.00 | 18,052,268 |
| 22 Jan 20 |
581.20001 -4.40 |
587.70 | 579.10 | 586.20 | 20,964,328 |
| 21 Jan 20 |
585.59998 -6.80 |
588.13 | 577.60 | 586.70 | 16,835,534 |
| 20 Jan 20 |
592.40002 -1.60 |
596.70 | 591.40 | 594.60 | 8,342,410 |
| 17 Jan 20 |
594.00000 +3.10 |
598.73 | 591.00 | 591.80 | 20,209,088 |
| 16 Jan 20 |
590.90002 +1.10 |
592.30 | 586.70 | 589.00 | 17,945,296 |
| 15 Jan 20 |
589.79999 -0.60 |
592.43 | 585.60 | 590.00 | 14,001,957 |
| 14 Jan 20 |
590.40002 -0.40 |
594.70 | 587.90 | 591.70 | 14,936,886 |
| 13 Jan 20 |
590.79999 +6.20 |
593.30 | 587.40 | 592.00 | 14,367,818 |
| 10 Jan 20 |
584.59998 -3.50 |
589.93 | 584.60 | 588.60 | 11,409,526 |
| 09 Jan 20 |
588.09998 +6.80 |
590.10 | 584.86 | 586.00 | 15,113,477 |
| 08 Jan 20 |
581.29999 -2.10 |
582.60 | 576.30 | 580.50 | 18,059,094 |
| 07 Jan 20 |
583.40002 -1.80 |
588.00 | 582.60 | 587.90 | 14,059,964 |
| 06 Jan 20 |
585.20001 -9.20 |
592.45 | 580.80 | 590.00 | 16,289,371 |
| 03 Jan 20 |
594.40002 -0.70 |
602.03 | 586.80 | 592.50 | 14,825,783 |
| 02 Jan 20 |
595.09998 +3.20 |
598.00 | 588.70 | 589.00 | 16,449,913 |
| 31 Dec 19 |
591.90002 -4.40 |
595.15 | 589.60 | 593.00 | 6,073,659 |
| 30 Dec 19 |
596.29999 -1.50 |
599.45 | 595.60 | 597.50 | 7,473,033 |
| 27 Dec 19 |
597.79999 -1.60 |
602.90 | 596.00 | 598.00 | 8,999,958 |
| 24 Dec 19 |
599.40002 +0.40 |
601.50 | 595.45 | 598.90 | 3,773,803 |
| 23 Dec 19 |
599.00000 -1.20 |
600.05 | 592.30 | 596.50 | 9,785,048 |
| 20 Dec 19 |
600.20001 +0.20 |
602.65 | 596.90 | 599.00 | 39,673,396 |
| 19 Dec 19 |
600.00000 +0.90 |
600.00 | 594.65 | 596.60 | 21,130,536 |
| 18 Dec 19 |
599.09998 +5.50 |
600.55 | 592.15 | 593.00 | 18,058,652 |
| 17 Dec 19 |
593.59998 +8.10 |
597.44 | 587.36 | 590.00 | 24,490,400 |
| 16 Dec 19 |
585.50000 +10.90 |
590.70 | 574.86 | 576.00 | 20,039,304 |
| 13 Dec 19 |
574.59998 -1.90 |
583.60 | 573.60 | 576.40 | 30,939,100 |
| 12 Dec 19 |
576.50000 +14.80 |
579.70 | 566.40 | 567.30 | 21,823,468 |
| 11 Dec 19 |
561.70001 +2.80 |
567.20 | 561.60 | 564.20 | 17,810,988 |
| 10 Dec 19 |
558.90002 -1.50 |
561.20 | 552.60 | 560.50 | 16,348,664 |
| 09 Dec 19 |
560.40002 -1.50 |
563.60 | 559.20 | 561.70 | 17,990,648 |
| 06 Dec 19 |
561.90002 +9.60 |
564.10 | 554.50 | 555.50 | 13,557,337 |
| 05 Dec 19 |
552.29999 -6.50 |
557.50 | 552.30 | 557.50 | 18,532,224 |
| 04 Dec 19 |
558.79999 +2.60 |
560.90 | 554.30 | 558.00 | 19,619,572 |
| 03 Dec 19 |
556.20001 -13.00 |
570.30 | 555.30 | 569.00 | 27,735,344 |
| 02 Dec 19 |
569.20001 -7.10 |
581.60 | 569.20 | 576.00 | 18,496,452 |
| 29 Nov 19 |
576.29999 -4.50 |
580.50 | 574.85 | 576.10 | 14,430,868 |
| 28 Nov 19 |
580.79999 -4.30 |
581.40 | 577.00 | 580.90 | 6,939,633 |
| 27 Nov 19 |
585.09998 +2.30 |
590.75 | 583.95 | 586.20 | 19,851,724 |
| 26 Nov 19 |
582.79999 +0.00 |
584.60 | 580.70 | 583.50 | 21,737,788 |
| 25 Nov 19 |
582.79999 +3.00 |
587.20 | 581.80 | 584.70 | 13,185,510 |
| 22 Nov 19 |
579.79999 +10.10 |
582.20 | 573.20 | 574.00 | 18,222,868 |
| 21 Nov 19 |
569.70001 -6.70 |
573.60 | 567.80 | 571.50 | 21,168,356 |
| 20 Nov 19 |
576.40002 -4.30 |
578.13 | 572.70 | 577.90 | 17,777,784 |
| 19 Nov 19 |
580.70001 +5.70 |
587.30 | 578.30 | 579.50 | 17,333,432 |
| 18 Nov 19 |
575.00000 +1.30 |
577.90 | 572.40 | 575.60 | 14,990,172 |
| 15 Nov 19 |
573.70001 +3.40 |
573.80 | 565.90 | 572.30 | 26,150,852 |
| 14 Nov 19 |
570.29999 -3.90 |
585.60 | 570.30 | 575.00 | 17,849,360 |
| 13 Nov 19 |
574.20001 -14.50 |
579.20 | 572.00 | 578.60 | 22,867,468 |
| 12 Nov 19 |
588.70001 +2.10 |
590.80 | 586.30 | 586.70 | 14,405,798 |
| 11 Nov 19 |
586.59998 -9.00 |
590.00 | 579.10 | 589.50 | 22,554,070 |
| 08 Nov 19 |
595.59998 -5.20 |
603.20 | 595.50 | 600.50 | 17,383,252 |
| 07 Nov 19 |
600.79999 +2.70 |
603.50 | 598.30 | 598.50 | 29,748,370 |
| 06 Nov 19 |
598.09998 +0.20 |
599.90 | 596.30 | 598.50 | 17,558,988 |
| 05 Nov 19 |
597.90002 +1.90 |
599.40 | 594.18 | 595.00 | 17,024,260 |
| 04 Nov 19 |
596.00000 +7.20 |
598.50 | 591.00 | 591.00 | 18,515,226 |
| 01 Nov 19 |
588.79999 +5.80 |
588.80 | 580.10 | 585.50 | 20,211,176 |
| 31 Oct 19 |
583.00000 -5.00 |
587.40 | 579.70 | 587.40 | 46,907,556 |
| 30 Oct 19 |
588.00000 +0.00 |
588.82 | 585.00 | 587.50 | 19,002,640 |
| 29 Oct 19 |
588.00000 -6.40 |
593.20 | 586.40 | 590.00 | 30,168,672 |
| 28 Oct 19 |
594.40002 -23.00 |
601.59 | 587.50 | 598.00 | 42,828,352 |
| 25 Oct 19 |
617.40002 +0.00 |
617.40 | 610.10 | 614.50 | 17,402,128 |
| 24 Oct 19 |
617.40002 +6.70 |
617.60 | 608.80 | 610.00 | 23,143,728 |
| 23 Oct 19 |
610.70001 +0.30 |
611.50 | 606.20 | 607.60 | 18,979,822 |
| 22 Oct 19 |
610.40002 +5.70 |
611.50 | 604.00 | 606.00 | 19,924,900 |
| 21 Oct 19 |
604.70001 +3.10 |
605.20 | 600.50 | 603.50 | 24,687,380 |
| 18 Oct 19 |
601.59998 -4.80 |
605.70 | 600.20 | 603.20 | 18,297,204 |
| 17 Oct 19 |
606.40002 +2.80 |
614.10 | 605.40 | 607.10 | 26,605,788 |
| 16 Oct 19 |
603.59998 -2.30 |
608.90 | 601.10 | 601.10 | 28,204,548 |
| 15 Oct 19 |
605.90002 -1.40 |
607.10 | 597.60 | 604.80 | 26,019,072 |
| 14 Oct 19 |
607.29999 -0.10 |
610.84 | 604.57 | 609.80 | 21,558,288 |
| 11 Oct 19 |
607.40002 +9.40 |
613.90 | 598.60 | 598.70 | 53,122,516 |
| 10 Oct 19 |
598.00000 -6.60 |
602.10 | 595.90 | 599.60 | 20,915,108 |
| 09 Oct 19 |
604.59998 +5.40 |
606.70 | 600.00 | 602.50 | 22,878,660 |
| 08 Oct 19 |
599.20001 -5.10 |
610.30 | 599.20 | 610.20 | 24,720,254 |
| 07 Oct 19 |
604.29999 +2.40 |
606.40 | 595.17 | 597.20 | 15,260,258 |
| 04 Oct 19 |
601.90002 -1.20 |
602.50 | 596.70 | 602.00 | 25,667,280 |
| 03 Oct 19 |
603.09998 +0.10 |
613.80 | 596.30 | 613.00 | 28,296,828 |
| 02 Oct 19 |
603.00000 -16.90 |
621.90 | 603.00 | 621.30 | 31,776,560 |
| 01 Oct 19 |
619.90002 -4.70 |
627.50 | 618.00 | 626.60 | 18,294,490 |
| 30 Sep 19 |
624.59998 +0.30 |
628.30 | 624.30 | 624.30 | 16,967,644 |
| 27 Sep 19 |
624.29999 +5.10 |
627.10 | 620.00 | 620.80 | 19,621,936 |
| 26 Sep 19 |
619.20001 +3.40 |
624.00 | 613.10 | 613.20 | 28,960,262 |
| 25 Sep 19 |
615.79999 +4.50 |
615.80 | 606.50 | 610.00 | 20,454,460 |
| 24 Sep 19 |
611.29999 -1.60 |
617.40 | 609.40 | 616.10 | 18,423,562 |
| 23 Sep 19 |
612.90002 -2.70 |
619.96 | 606.60 | 612.80 | 15,813,807 |
| 20 Sep 19 |
615.59998 -0.40 |
616.90 | 609.50 | 611.60 | 60,084,548 |
| 19 Sep 19 |
616.00000 +6.40 |
618.30 | 607.80 | 609.10 | 25,965,776 |
| 18 Sep 19 |
609.59998 -2.40 |
615.70 | 609.60 | 612.20 | 13,813,069 |
| 17 Sep 19 |
612.00000 -6.60 |
617.40 | 611.40 | 616.80 | 21,021,488 |
| 16 Sep 19 |
618.59998 -12.10 |
624.90 | 618.60 | 623.20 | 30,069,140 |
| 13 Sep 19 |
630.70001 +4.50 |
631.42 | 622.40 | 624.30 | 20,313,384 |
| 12 Sep 19 |
626.20001 +0.70 |
630.40 | 620.30 | 627.10 | 26,608,076 |
| 11 Sep 19 |
625.50000 +11.90 |
633.50 | 621.70 | 621.70 | 29,626,598 |
| 10 Sep 19 |
613.59998 +6.60 |
616.25 | 605.47 | 606.70 | 32,899,620 |
| 09 Sep 19 |
607.00000 +6.00 |
607.00 | 599.90 | 603.90 | 16,834,938 |
| 06 Sep 19 |
601.00000 +2.20 |
603.40 | 597.70 | 599.40 | 17,887,506 |
| 05 Sep 19 |
598.79999 -5.30 |
601.50 | 594.51 | 600.00 | 27,185,052 |
| 04 Sep 19 |
604.09998 +10.40 |
610.40 | 602.30 | 608.60 | 39,073,464 |
| 03 Sep 19 |
593.70001 -1.20 |
598.10 | 593.00 | 594.50 | 27,115,882 |
| 02 Sep 19 |
594.90002 +3.50 |
597.90 | 586.10 | 586.40 | 29,638,742 |
| 30 Aug 19 |
591.40002 -0.10 |
598.96 | 587.80 | 589.30 | 30,708,938 |
| 29 Aug 19 |
591.50000 +9.70 |
592.30 | 582.50 | 582.50 | 28,040,916 |
| 28 Aug 19 |
581.79999 +0.90 |
585.70 | 578.20 | 581.20 | 27,911,542 |
| 27 Aug 19 |
580.90002 -5.50 |
585.90 | 580.90 | 583.80 | 66,742,716 |
| 23 Aug 19 |
586.40002 -7.30 |
596.90 | 586.40 | 596.00 | 30,375,004 |
| 22 Aug 19 |
593.70001 -4.60 |
600.00 | 590.20 | 596.00 | 29,953,972 |
| 21 Aug 19 |
598.29999 +1.40 |
604.10 | 597.60 | 597.60 | 26,057,032 |
| 20 Aug 19 |
596.90002 -6.80 |
605.56 | 596.50 | 601.70 | 27,340,836 |
| 19 Aug 19 |
603.70001 +6.50 |
610.20 | 603.70 | 606.10 | 36,073,876 |
| 16 Aug 19 |
597.20001 +5.90 |
598.40 | 590.30 | 593.00 | 28,981,560 |
| 15 Aug 19 |
591.29999 -10.90 |
599.10 | 588.70 | 597.50 | 38,714,656 |
| 14 Aug 19 |
602.20001 -12.10 |
615.20 | 600.50 | 612.80 | 40,946,296 |
| 13 Aug 19 |
614.29999 +3.30 |
617.40 | 606.10 | 607.20 | 36,168,908 |
| 12 Aug 19 |
611.00000 -11.00 |
630.00 | 605.80 | 629.50 | 39,791,560 |
| 09 Aug 19 |
622.00000 -12.30 |
631.40 | 622.00 | 630.00 | 42,711,788 |
| 08 Aug 19 |
634.29999 +6.90 |
634.30 | 626.50 | 632.40 | 31,528,108 |
| 07 Aug 19 |
627.40002 -0.50 |
635.70 | 624.20 | 629.80 | 24,211,536 |
| 06 Aug 19 |
627.90002 +1.10 |
638.10 | 627.10 | 630.90 | 24,846,504 |
| 05 Aug 19 |
626.79999 -19.30 |
647.60 | 624.70 | 634.60 | 33,778,868 |
| 02 Aug 19 |
646.09998 -19.90 |
659.00 | 644.30 | 658.10 | 30,777,364 |
| 01 Aug 19 |
666.00000 +9.30 |
669.50 | 661.50 | 663.40 | 22,238,208 |
| 31 Jul 19 |
656.70001 -8.10 |
666.70 | 655.70 | 666.70 | 19,773,090 |
| 30 Jul 19 |
664.79999 -1.60 |
671.40 | 661.75 | 670.00 | 19,198,774 |
| 29 Jul 19 |
666.40002 +4.00 |
669.10 | 657.30 | 658.80 | 22,491,508 |
| 26 Jul 19 |
662.40002 +7.30 |
664.70 | 658.30 | 659.00 | 15,625,442 |
| 25 Jul 19 |
655.09998 -1.30 |
663.40 | 653.20 | 660.70 | 27,215,536 |
| 24 Jul 19 |
656.40002 -14.50 |
669.55 | 655.80 | 668.90 | 24,643,988 |
| 23 Jul 19 |
670.90002 +8.30 |
673.70 | 665.80 | 666.80 | 18,915,448 |
| 22 Jul 19 |
662.59998 -0.10 |
667.80 | 660.60 | 662.80 | 15,744,268 |
| 19 Jul 19 |
662.70001 +1.30 |
666.30 | 658.20 | 664.60 | 17,083,994 |
| 18 Jul 19 |
661.40002 -2.90 |
666.30 | 660.60 | 663.70 | 12,824,411 |
| 17 Jul 19 |
664.29999 -6.20 |
671.70 | 662.40 | 670.40 | 14,280,981 |
| 16 Jul 19 |
670.50000 +3.30 |
673.30 | 665.90 | 668.20 | 13,668,926 |
| 15 Jul 19 |
667.20001 +3.80 |
668.30 | 659.20 | 661.90 | 12,247,735 |
| 12 Jul 19 |
663.40002 -1.10 |
667.40 | 662.70 | 664.50 | 10,979,431 |
| 11 Jul 19 |
664.50000 -2.20 |
667.72 | 662.70 | 667.00 | 10,800,380 |
| 10 Jul 19 |
666.70001 -4.00 |
670.30 | 666.20 | 670.00 | 14,435,084 |
| 09 Jul 19 |
670.70001 +2.20 |
672.30 | 665.70 | 666.90 | 12,747,588 |
| 08 Jul 19 |
668.50000 -4.00 |
669.10 | 664.60 | 665.40 | 12,369,377 |
| 05 Jul 19 |
672.50000 +0.90 |
674.80 | 668.70 | 670.60 | 13,678,463 |
| 04 Jul 19 |
671.59998 +0.10 |
673.70 | 669.00 | 669.00 | 11,101,503 |
| 03 Jul 19 |
671.50000 +2.60 |
671.50 | 667.40 | 668.80 | 13,218,456 |
| 02 Jul 19 |
668.90002 +7.10 |
669.70 | 661.30 | 665.90 | 16,380,922 |
| 01 Jul 19 |
661.79999 +4.90 |
665.80 | 660.00 | 660.00 | 15,933,047 |
| 28 Jun 19 |
656.90002 +2.10 |
659.10 | 652.40 | 652.40 | 17,339,696 |
| 27 Jun 19 |
654.79999 +5.10 |
656.10 | 651.50 | 655.40 | 14,604,452 |
| 26 Jun 19 |
649.70001 +1.90 |
653.60 | 646.10 | 646.60 | 13,593,964 |
| 25 Jun 19 |
647.79999 +2.00 |
647.80 | 641.00 | 641.80 | 11,200,567 |
| 24 Jun 19 |
645.79999 -3.80 |
649.00 | 644.30 | 647.40 | 11,015,674 |
| 21 Jun 19 |
649.59998 -4.40 |
656.16 | 646.00 | 652.60 | 61,151,200 |
| 20 Jun 19 |
654.00000 -3.30 |
657.00 | 652.10 | 656.00 | 23,262,872 |
| 19 Jun 19 |
657.29999 -0.30 |
661.90 | 657.20 | 659.70 | 21,457,524 |
| 18 Jun 19 |
657.59998 +6.50 |
659.90 | 650.40 | 652.60 | 23,649,472 |
| 17 Jun 19 |
651.09998 +5.50 |
652.70 | 648.70 | 650.40 | 16,402,181 |
| 14 Jun 19 |
645.59998 -2.30 |
646.30 | 640.90 | 644.10 | 19,745,742 |
| 13 Jun 19 |
647.90002 -1.00 |
651.70 | 644.70 | 646.40 | 17,299,948 |
| 12 Jun 19 |
648.90002 -7.00 |
651.80 | 647.30 | 651.00 | 22,932,988 |
| 11 Jun 19 |
655.90002 -2.50 |
660.05 | 655.90 | 658.30 | 15,790,400 |
| 10 Jun 19 |
658.40002 +7.50 |
658.40 | 651.50 | 652.00 | 13,337,006 |
| 07 Jun 19 |
650.90002 +6.80 |
651.80 | 645.20 | 645.50 | 19,193,004 |
| 06 Jun 19 |
644.09998 -2.20 |
649.00 | 642.00 | 646.00 | 17,840,540 |
| 05 Jun 19 |
646.29999 -1.40 |
647.45 | 641.80 | 645.90 | 18,395,096 |
| 04 Jun 19 |
647.70001 +0.80 |
648.80 | 641.00 | 641.00 | 23,400,076 |
| 03 Jun 19 |
646.90002 +1.80 |
646.90 | 638.00 | 641.00 | 19,863,862 |
| 31 May 19 |
645.09998 -8.50 |
650.60 | 642.95 | 649.00 | 23,864,922 |
| 30 May 19 |
653.59998 -1.90 |
655.80 | 651.10 | 653.40 | 34,759,264 |
| 29 May 19 |
655.50000 -3.00 |
656.60 | 649.30 | 655.00 | 21,401,588 |
| 28 May 19 |
658.50000 -0.90 |
660.20 | 654.40 | 659.40 | 30,108,232 |
| 24 May 19 |
659.40002 +0.10 |
663.20 | 656.60 | 660.60 | 11,627,895 |
| 23 May 19 |
659.29999 +1.80 |
661.10 | 654.50 | 658.30 | 19,658,040 |
| 22 May 19 |
657.50000 +5.00 |
662.20 | 655.00 | 656.30 | 24,076,328 |
| 21 May 19 |
652.50000 +2.40 |
656.50 | 651.50 | 655.10 | 15,426,925 |
| 20 May 19 |
650.09998 -4.60 |
654.60 | 645.10 | 652.80 | 36,127,304 |
| 17 May 19 |
654.70001 -6.30 |
658.40 | 650.60 | 655.00 | 45,970,552 |
| 16 May 19 |
661.00000 -2.30 |
662.20 | 654.80 | 656.60 | 15,917,081 |
| 15 May 19 |
663.29999 +9.70 |
663.30 | 656.60 | 658.00 | 18,786,998 |
| 14 May 19 |
653.59998 +3.60 |
654.50 | 649.80 | 652.30 | 14,880,937 |
| 13 May 19 |
650.00000 -2.00 |
656.30 | 647.20 | 655.80 | 12,216,526 |
| 10 May 19 |
652.00000 +0.10 |
659.70 | 650.30 | 656.00 | 10,341,642 |
| 09 May 19 |
651.90002 -7.10 |
653.50 | 648.30 | 653.00 | 15,451,124 |
| 08 May 19 |
659.00000 -3.20 |
661.80 | 654.80 | 660.50 | 14,287,886 |
| 07 May 19 |
662.20001 -18.40 |
670.40 | 659.50 | 667.90 | 30,900,616 |
| 03 May 19 |
680.59998 +12.90 |
687.70 | 679.10 | 683.00 | 24,500,084 |
| 02 May 19 |
667.70001 +2.80 |
670.70 | 662.54 | 665.00 | 13,996,159 |
| 01 May 19 |
664.90002 -2.20 |
670.05 | 663.70 | 667.00 | 6,668,571 |
| 30 Apr 19 |
667.09998 -2.40 |
668.90 | 662.80 | 666.00 | 15,856,888 |
| 29 Apr 19 |
669.50000 +4.10 |
671.40 | 661.50 | 665.30 | 11,456,564 |
| 26 Apr 19 |
665.40002 +3.50 |
668.80 | 659.75 | 664.20 | 14,554,871 |
| 25 Apr 19 |
661.90002 -0.80 |
663.00 | 658.00 | 662.30 | 13,929,403 |
| 24 Apr 19 |
662.70001 -4.90 |
667.00 | 660.10 | 666.00 | 14,011,948 |
| 23 Apr 19 |
667.59998 +1.10 |
668.80 | 663.90 | 665.00 | 18,443,944 |
| 18 Apr 19 |
666.50000 +1.20 |
667.70 | 662.00 | 663.10 | 10,682,179 |
| 17 Apr 19 |
665.29999 +2.50 |
669.30 | 661.00 | 661.90 | 20,160,732 |
| 16 Apr 19 |
662.79999 +6.90 |
664.80 | 655.20 | 657.50 | 14,784,575 |
| 15 Apr 19 |
655.90002 -2.80 |
659.00 | 653.70 | 657.90 | 16,404,876 |
| 12 Apr 19 |
658.70001 +7.30 |
662.10 | 650.70 | 651.70 | 19,083,894 |
| 11 Apr 19 |
651.40002 -1.30 |
654.50 | 647.85 | 650.00 | 13,882,584 |
| 10 Apr 19 |
652.70001 -2.60 |
656.30 | 649.83 | 654.80 | 11,712,701 |
| 09 Apr 19 |
655.29999 +3.10 |
659.75 | 650.00 | 651.50 | 17,111,944 |
| 08 Apr 19 |
652.20001 -0.90 |
653.00 | 649.10 | 653.00 | 24,816,618 |
| 05 Apr 19 |
653.09998 +4.50 |
656.00 | 648.30 | 648.30 | 14,620,649 |
| 04 Apr 19 |
648.59998 -0.30 |
648.80 | 639.70 | 643.90 | 17,838,028 |
| 03 Apr 19 |
648.90002 +3.00 |
650.70 | 641.90 | 644.00 | 29,255,446 |
| 02 Apr 19 |
645.90002 +10.10 |
648.90 | 635.60 | 635.90 | 36,055,356 |
| 01 Apr 19 |
635.79999 +12.50 |
636.50 | 626.80 | 626.80 | 20,131,600 |
| 29 Mar 19 |
623.29999 +5.50 |
625.70 | 619.50 | 623.50 | 22,553,856 |
| 28 Mar 19 |
617.79999 +4.70 |
620.40 | 612.70 | 615.60 | 15,287,626 |
| 27 Mar 19 |
613.09998 +0.70 |
616.10 | 609.00 | 615.70 | 18,507,328 |
| 26 Mar 19 |
612.40002 -1.80 |
617.00 | 612.00 | 615.10 | 15,073,054 |
| 25 Mar 19 |
614.20001 +1.20 |
619.50 | 611.90 | 614.20 | 15,358,455 |
| 22 Mar 19 |
613.00000 -17.00 |
629.90 | 612.10 | 628.80 | 31,438,804 |
| 21 Mar 19 |
630.00000 +6.10 |
631.10 | 624.70 | 625.00 | 23,667,550 |
| 20 Mar 19 |
623.90002 +0.30 |
627.50 | 623.60 | 625.90 | 34,792,224 |
| 19 Mar 19 |
623.59998 -3.00 |
626.90 | 623.15 | 625.40 | 20,434,986 |
| 18 Mar 19 |
626.59998 +5.00 |
626.60 | 621.90 | 623.90 | 16,177,823 |
| 15 Mar 19 |
621.59998 +1.20 |
625.50 | 619.00 | 625.50 | 61,331,408 |
| 14 Mar 19 |
620.40002 +0.30 |
622.80 | 617.60 | 618.90 | 39,958,336 |
| 13 Mar 19 |
620.09998 -6.40 |
623.90 | 619.10 | 623.90 | 23,248,816 |
| 12 Mar 19 |
626.50000 +2.00 |
630.03 | 619.30 | 624.80 | 21,184,056 |
| 11 Mar 19 |
624.50000 +0.50 |
630.00 | 624.50 | 628.00 | 20,227,184 |
| 08 Mar 19 |
624.00000 -0.20 |
626.50 | 620.80 | 622.30 | 18,133,196 |
| 07 Mar 19 |
624.20001 +1.00 |
628.40 | 621.20 | 625.70 | 24,179,604 |
| 06 Mar 19 |
623.20001 -0.20 |
627.30 | 623.00 | 625.20 | 14,693,217 |
| 05 Mar 19 |
623.40002 +5.40 |
624.80 | 618.90 | 619.60 | 19,981,314 |
| 04 Mar 19 |
618.00000 +3.90 |
619.10 | 615.50 | 617.50 | 26,944,400 |
| 01 Mar 19 |
614.09998 +1.20 |
617.10 | 612.00 | 616.00 | 19,335,012 |
| 28 Feb 19 |
612.90002 -3.70 |
619.04 | 611.20 | 615.30 | 33,775,456 |
| 27 Feb 19 |
616.59998 +2.20 |
617.80 | 611.00 | 614.40 | 28,442,656 |
| 26 Feb 19 |
614.40002 -7.20 |
619.80 | 609.90 | 619.80 | 25,928,832 |
| 25 Feb 19 |
621.59998 -1.90 |
625.60 | 619.35 | 624.00 | 24,574,612 |
| 22 Feb 19 |
623.50000 +0.40 |
630.40 | 621.60 | 630.20 | 25,910,690 |
| 21 Feb 19 |
623.09998 -20.30 |
637.10 | 623.10 | 635.50 | 36,521,132 |
| 20 Feb 19 |
643.40002 +6.30 |
649.00 | 641.20 | 641.20 | 27,214,324 |
| 19 Feb 19 |
637.09998 -26.60 |
651.59 | 631.20 | 647.00 | 52,401,388 |
| 18 Feb 19 |
663.70001 -2.20 |
667.00 | 660.60 | 665.20 | 16,678,165 |
| 15 Feb 19 |
665.90002 +5.00 |
670.00 | 657.50 | 658.90 | 19,713,484 |
| 14 Feb 19 |
660.90002 +2.00 |
665.60 | 659.10 | 664.00 | 17,433,712 |
| 13 Feb 19 |
658.90002 +5.30 |
662.50 | 656.40 | 660.20 | 15,179,698 |
| 12 Feb 19 |
653.59998 +3.10 |
658.10 | 651.70 | 655.20 | 12,315,762 |
| 11 Feb 19 |
650.50000 +8.60 |
654.60 | 647.80 | 650.00 | 14,191,039 |
| 08 Feb 19 |
641.90002 +0.40 |
648.50 | 640.70 | 645.30 | 14,690,179 |
| 07 Feb 19 |
641.50000 -9.10 |
653.10 | 641.50 | 648.10 | 11,953,098 |
| 06 Feb 19 |
650.59998 -2.90 |
656.00 | 647.70 | 650.60 | 14,861,469 |
| 05 Feb 19 |
653.50000 +13.40 |
654.20 | 637.70 | 639.50 | 17,922,480 |
| 04 Feb 19 |
640.09998 +1.10 |
641.30 | 636.80 | 638.20 | 12,332,472 |
| 01 Feb 19 |
639.00000 +0.10 |
644.60 | 634.20 | 641.40 | 14,231,694 |
| 31 Jan 19 |
638.90002 -13.00 |
648.80 | 636.30 | 647.80 | 26,360,100 |
| 30 Jan 19 |
651.90002 +9.80 |
655.00 | 642.70 | 644.00 | 25,202,268 |
| 29 Jan 19 |
642.09998 +11.00 |
644.90 | 636.70 | 639.10 | 22,425,876 |
| 28 Jan 19 |
631.09998 -6.90 |
639.00 | 630.20 | 637.60 | 15,277,229 |
| 25 Jan 19 |
638.00000 +4.90 |
640.50 | 634.80 | 639.40 | 14,890,793 |
| 24 Jan 19 |
633.09998 -5.90 |
639.80 | 631.10 | 638.70 | 16,702,585 |
| 23 Jan 19 |
639.00000 -2.30 |
641.70 | 633.80 | 638.90 | 18,196,182 |
| 22 Jan 19 |
641.29999 -8.70 |
645.70 | 639.00 | 643.30 | 16,074,330 |
| 21 Jan 19 |
650.00000 -1.80 |
652.30 | 646.50 | 648.00 | 11,514,838 |
| 18 Jan 19 |
651.79999 +12.90 |
652.80 | 642.00 | 644.00 | 25,362,854 |
| 17 Jan 19 |
638.90002 -8.30 |
646.50 | 637.20 | 642.70 | 13,389,398 |
| 16 Jan 19 |
647.20001 +5.40 |
649.50 | 641.30 | 645.90 | 17,212,702 |
| 15 Jan 19 |
641.79999 +2.40 |
645.60 | 636.90 | 641.70 | 14,863,970 |
| 14 Jan 19 |
639.40002 -8.20 |
643.40 | 636.90 | 640.30 | 16,321,807 |
| 11 Jan 19 |
647.59998 -3.80 |
656.20 | 645.20 | 651.50 | 12,441,890 |
| 10 Jan 19 |
651.40002 +5.30 |
653.10 | 644.00 | 644.60 | 15,942,635 |
| 09 Jan 19 |
646.09998 -3.00 |
654.20 | 644.80 | 652.40 | 27,765,312 |
| 08 Jan 19 |
649.09998 +7.00 |
654.10 | 643.30 | 644.90 | 14,238,139 |
| 07 Jan 19 |
642.09998 -14.40 |
650.30 | 639.30 | 650.00 | 20,697,112 |
| 04 Jan 19 |
656.50000 +15.10 |
658.20 | 644.80 | 649.20 | 19,817,026 |
| 03 Jan 19 |
641.40002 -5.20 |
647.50 | 639.30 | 643.50 | 16,171,643 |
| 02 Jan 19 |
646.59998 -0.30 |
648.50 | 630.10 | 636.40 | 18,590,576 |
| 31 Dec 18 |
646.90002 -3.30 |
649.90 | 638.10 | 640.90 | 7,200,778 |
| 28 Dec 18 |
650.20001 +12.20 |
650.50 | 639.20 | 640.80 | 19,924,604 |
| 27 Dec 18 |
638.00000 -9.00 |
653.18 | 634.70 | 652.40 | 19,698,324 |
| 24 Dec 18 |
647.00000 -7.00 |
648.10 | 640.95 | 645.70 | 5,866,389 |
| 21 Dec 18 |
654.00000 +3.80 |
654.30 | 645.20 | 650.90 | 64,126,664 |
| 20 Dec 18 |
650.20001 -2.50 |
654.40 | 636.80 | 640.20 | 22,271,036 |
| 19 Dec 18 |
652.70001 +3.90 |
654.20 | 644.00 | 644.00 | 16,933,788 |
| 18 Dec 18 |
648.79999 +0.00 |
656.30 | 645.70 | 650.40 | 18,191,474 |
| 17 Dec 18 |
648.79999 -4.70 |
656.10 | 648.70 | 653.60 | 15,930,915 |
| 14 Dec 18 |
653.50000 -2.40 |
654.90 | 646.20 | 650.00 | 13,334,191 |
| 13 Dec 18 |
655.90002 -0.80 |
664.20 | 654.20 | 659.50 | 14,949,510 |
| 12 Dec 18 |
656.70001 +12.40 |
660.50 | 650.60 | 652.10 | 22,148,902 |
| 11 Dec 18 |
644.29999 +5.70 |
652.30 | 636.50 | 646.00 | 17,093,840 |
| 10 Dec 18 |
638.59998 -5.20 |
649.30 | 638.60 | 640.60 | 21,532,094 |
| 07 Dec 18 |
643.79999 +7.40 |
653.00 | 635.30 | 639.40 | 20,660,860 |
| 06 Dec 18 |
636.40002 -23.50 |
657.90 | 632.00 | 654.20 | 32,248,984 |
| 05 Dec 18 |
659.90002 -15.70 |
669.50 | 659.90 | 666.90 | 18,055,676 |
| 04 Dec 18 |
675.59998 -4.30 |
686.00 | 672.00 | 682.10 | 19,991,712 |
| 03 Dec 18 |
679.90002 +15.60 |
685.60 | 675.50 | 677.70 | 22,696,378 |
| 30 Nov 18 |
664.29999 -4.90 |
670.00 | 659.80 | 670.00 | 32,626,652 |
| 29 Nov 18 |
669.20001 -0.30 |
672.90 | 663.20 | 663.20 | 19,887,980 |
| 28 Nov 18 |
669.50000 -3.40 |
678.90 | 667.10 | 675.00 | 14,986,796 |
| 27 Nov 18 |
672.90002 -0.90 |
678.20 | 670.50 | 672.80 | 15,870,474 |
| 26 Nov 18 |
673.79999 +19.80 |
675.26 | 664.00 | 664.00 | 29,313,654 |
| 23 Nov 18 |
654.00000 +3.80 |
658.10 | 651.30 | 653.50 | 11,137,974 |
| 22 Nov 18 |
650.20001 -9.90 |
659.00 | 648.60 | 657.90 | 13,619,456 |
| 21 Nov 18 |
660.09998 +17.50 |
661.30 | 646.90 | 649.60 | 26,560,102 |
| 20 Nov 18 |
642.59998 -8.80 |
648.90 | 637.40 | 647.20 | 16,235,671 |
| 19 Nov 18 |
651.40002 -2.50 |
659.18 | 650.88 | 653.80 | 25,902,462 |
| 16 Nov 18 |
653.90002 -3.90 |
666.00 | 647.60 | 660.40 | 26,669,396 |
| 15 Nov 18 |
657.79999 +13.60 |
657.80 | 645.10 | 645.40 | 29,431,198 |
| 14 Nov 18 |
644.20001 -0.30 |
650.42 | 635.98 | 643.70 | 18,286,084 |
| 13 Nov 18 |
644.50000 +9.60 |
644.90 | 632.02 | 640.60 | 44,853,852 |
| 12 Nov 18 |
634.90002 +1.10 |
645.90 | 634.90 | 644.30 | 17,314,892 |
| 09 Nov 18 |
633.79999 -10.40 |
637.70 | 628.10 | 637.00 | 23,182,208 |
| 08 Nov 18 |
644.20001 +6.10 |
647.30 | 639.00 | 641.90 | 16,262,474 |
| 07 Nov 18 |
638.09998 +1.10 |
642.30 | 636.50 | 641.50 | 19,864,702 |
| 06 Nov 18 |
637.00000 -3.80 |
644.10 | 634.20 | 644.00 | 18,644,688 |
| 05 Nov 18 |
640.79999 -5.30 |
645.00 | 638.10 | 643.90 | 14,438,405 |
| 02 Nov 18 |
646.09998 +7.30 |
652.70 | 645.50 | 649.80 | 30,606,920 |
| 01 Nov 18 |
638.79999 -6.10 |
646.54 | 637.50 | 643.90 | 29,263,076 |
| 31 Oct 18 |
644.90002 +8.10 |
649.00 | 643.00 | 643.00 | 28,724,688 |
| 30 Oct 18 |
636.79999 +3.00 |
639.10 | 631.30 | 631.50 | 26,896,900 |
| 29 Oct 18 |
633.79999 +28.80 |
641.70 | 625.50 | 633.50 | 48,188,736 |
| 26 Oct 18 |
605.00000 -4.40 |
605.80 | 596.40 | 604.50 | 23,051,404 |
| 25 Oct 18 |
609.40002 +8.60 |
610.30 | 596.53 | 597.40 | 23,510,098 |
| 24 Oct 18 |
600.79999 -5.90 |
609.20 | 600.30 | 605.50 | 24,795,936 |
| 23 Oct 18 |
606.70001 -17.40 |
615.50 | 606.20 | 614.20 | 37,406,932 |
| 22 Oct 18 |
624.09998 +3.70 |
631.13 | 621.60 | 624.80 | 34,552,632 |
| 19 Oct 18 |
620.40002 +2.30 |
624.90 | 613.77 | 624.20 | 29,389,112 |
| 18 Oct 18 |
618.09998 -6.50 |
627.00 | 617.20 | 624.20 | 31,972,972 |
| 17 Oct 18 |
624.59998 +0.60 |
627.00 | 620.70 | 627.00 | 16,586,690 |
| 16 Oct 18 |
624.00000 -4.30 |
629.00 | 619.40 | 627.10 | 22,296,304 |
| 15 Oct 18 |
628.29999 -0.60 |
629.90 | 625.00 | 628.40 | 21,539,952 |
| 12 Oct 18 |
628.90002 -1.20 |
638.60 | 628.20 | 634.30 | 34,819,992 |
| 11 Oct 18 |
630.09998 -23.40 |
641.80 | 628.90 | 641.70 | 40,395,004 |
| 10 Oct 18 |
653.50000 -2.20 |
666.20 | 653.50 | 659.50 | 23,052,876 |
| 09 Oct 18 |
655.70001 +1.20 |
661.90 | 653.16 | 659.50 | 18,103,996 |
| 08 Oct 18 |
654.50000 -6.30 |
667.20 | 654.50 | 665.10 | 31,237,246 |
| 05 Oct 18 |
660.79999 -10.20 |
673.60 | 660.80 | 673.60 | 16,493,580 |
| 04 Oct 18 |
671.00000 +1.90 |
678.90 | 668.00 | 669.10 | 21,813,480 |
| 03 Oct 18 |
669.09998 +5.60 |
672.30 | 665.80 | 666.80 | 16,550,841 |
| 02 Oct 18 |
663.50000 -6.10 |
666.50 | 660.70 | 663.00 | 20,061,896 |
| 01 Oct 18 |
669.59998 -0.20 |
671.40 | 663.20 | 669.10 | 18,610,898 |
| 28 Sep 18 |
669.79999 -12.20 |
679.10 | 668.10 | 678.80 | 26,683,104 |
| 27 Sep 18 |
682.00000 +0.70 |
683.60 | 676.30 | 679.00 | 16,447,836 |
| 26 Sep 18 |
681.29999 +5.60 |
681.80 | 675.40 | 677.10 | 16,006,327 |
| 25 Sep 18 |
675.70001 -0.30 |
677.90 | 670.80 | 676.10 | 15,194,108 |
| 24 Sep 18 |
676.00000 -4.40 |
680.80 | 649.58 | 674.30 | 13,392,177 |
| 21 Sep 18 |
680.40002 +14.70 |
680.60 | 668.80 | 670.00 | 50,869,464 |
| 20 Sep 18 |
665.70001 +3.50 |
668.80 | 657.80 | 659.80 | 25,890,590 |
| 19 Sep 18 |
662.20001 +11.60 |
664.70 | 653.10 | 654.60 | 20,992,418 |
| 18 Sep 18 |
650.59998 -4.80 |
658.00 | 649.70 | 655.50 | 23,580,420 |
| 17 Sep 18 |
655.40002 -3.00 |
658.80 | 652.60 | 657.10 | 12,497,132 |
| 14 Sep 18 |
658.40002 +2.20 |
660.30 | 653.10 | 659.50 | 18,449,522 |
| 13 Sep 18 |
656.20001 +4.00 |
661.20 | 653.60 | 656.00 | 26,218,340 |
| 12 Sep 18 |
652.20001 +1.40 |
653.10 | 647.10 | 649.70 | 28,531,884 |
| 11 Sep 18 |
650.79999 -2.20 |
652.00 | 644.50 | 651.00 | 21,098,916 |
| 10 Sep 18 |
653.00000 -2.10 |
656.90 | 651.10 | 655.10 | 23,496,300 |
| 07 Sep 18 |
655.09998 -5.30 |
661.60 | 650.50 | 660.70 | 29,919,342 |
| 06 Sep 18 |
660.40002 -9.70 |
669.25 | 659.60 | 667.20 | 21,008,636 |
| 05 Sep 18 |
670.09998 -7.20 |
676.00 | 666.20 | 674.00 | 27,391,730 |
| 04 Sep 18 |
677.29999 +2.50 |
681.80 | 673.30 | 677.60 | 21,867,744 |
| 03 Sep 18 |
674.79999 +5.90 |
676.60 | 670.50 | 670.50 | 16,862,700 |
| 31 Aug 18 |
668.90002 -6.10 |
675.00 | 668.80 | 673.00 | 28,466,804 |
| 30 Aug 18 |
675.00000 -9.90 |
683.60 | 673.70 | 682.90 | 19,705,452 |
| 29 Aug 18 |
684.90002 -5.70 |
694.60 | 683.40 | 693.10 | 20,723,940 |
| 28 Aug 18 |
690.59998 +4.40 |
695.90 | 685.90 | 694.20 | 15,097,039 |
| 24 Aug 18 |
686.20001 -2.00 |
688.60 | 684.30 | 687.10 | 14,090,966 |
| 23 Aug 18 |
688.20001 -1.10 |
690.10 | 685.10 | 689.40 | 16,917,824 |
| 22 Aug 18 |
689.29999 -3.20 |
694.00 | 689.09 | 691.00 | 23,394,280 |
| 21 Aug 18 |
692.50000 -4.60 |
697.17 | 692.20 | 695.30 | 19,962,872 |
| 20 Aug 18 |
697.09998 +0.20 |
705.00 | 697.10 | 700.00 | 16,244,640 |
| 17 Aug 18 |
696.90002 -6.00 |
703.10 | 693.90 | 699.70 | 23,449,462 |
| 16 Aug 18 |
702.90002 -2.60 |
706.40 | 698.50 | 702.50 | 18,700,924 |
| 15 Aug 18 |
705.50000 -10.10 |
718.70 | 703.70 | 718.70 | 32,972,340 |
| 14 Aug 18 |
715.59998 -0.50 |
719.44 | 713.70 | 719.00 | 21,978,486 |
| 13 Aug 18 |
716.09998 -5.20 |
722.70 | 714.50 | 720.50 | 21,593,578 |
| 10 Aug 18 |
721.29999 -4.50 |
726.60 | 718.40 | 723.10 | 27,202,186 |
| 09 Aug 18 |
725.79999 +0.40 |
727.90 | 723.70 | 727.70 | 16,575,637 |
| 08 Aug 18 |
725.40002 +9.30 |
725.50 | 714.10 | 715.00 | 20,539,736 |
| 07 Aug 18 |
716.09998 +7.50 |
720.40 | 711.50 | 711.60 | 24,871,572 |
| 06 Aug 18 |
708.59998 -7.20 |
714.08 | 706.50 | 709.00 | 26,096,194 |
| 03 Aug 18 |
715.79999 +11.70 |
718.80 | 707.00 | 708.10 | 25,430,716 |
| 02 Aug 18 |
704.09998 -10.00 |
711.60 | 700.50 | 709.60 | 29,390,968 |
| 01 Aug 18 |
714.09998 -16.40 |
727.40 | 712.80 | 727.40 | 30,178,128 |
| 31 Jul 18 |
730.50000 +4.70 |
734.10 | 723.80 | 723.90 | 31,007,104 |
| 30 Jul 18 |
725.79999 -2.00 |
727.50 | 721.90 | 722.90 | 15,205,515 |
| 27 Jul 18 |
727.79999 +2.60 |
731.60 | 726.30 | 727.50 | 16,692,527 |
| 26 Jul 18 |
725.20001 +1.50 |
727.90 | 720.30 | 721.80 | 18,696,736 |
| 25 Jul 18 |
723.70001 -7.70 |
731.20 | 722.10 | 730.30 | 21,513,908 |
| 24 Jul 18 |
731.40002 +9.40 |
736.00 | 723.20 | 725.70 | 31,169,308 |
| 23 Jul 18 |
722.00000 +6.90 |
722.00 | 710.00 | 711.40 | 23,127,172 |
| 20 Jul 18 |
715.09998 -3.00 |
719.00 | 710.40 | 716.10 | 18,832,196 |
| 19 Jul 18 |
718.09998 +0.70 |
723.50 | 715.70 | 715.80 | 20,293,866 |
| 18 Jul 18 |
717.40002 +10.10 |
721.69 | 706.40 | 709.00 | 25,926,016 |
| 17 Jul 18 |
707.29999 +0.50 |
713.29 | 702.19 | 704.70 | 20,580,980 |
| 16 Jul 18 |
706.79999 -1.50 |
712.10 | 702.40 | 711.30 | 17,864,664 |
| 13 Jul 18 |
708.29999 -1.60 |
716.00 | 708.00 | 712.50 | 20,258,012 |
| 12 Jul 18 |
709.90002 +9.50 |
714.77 | 702.00 | 705.00 | 19,840,360 |
| 11 Jul 18 |
700.40002 -6.60 |
706.63 | 697.90 | 702.00 | 23,306,696 |
| 10 Jul 18 |
707.00000 -5.60 |
714.70 | 704.95 | 712.50 | 26,024,700 |
| 09 Jul 18 |
712.59998 +10.30 |
713.98 | 700.90 | 703.50 | 21,401,996 |
| 06 Jul 18 |
702.29999 -2.60 |
702.30 | 693.50 | 700.00 | 24,013,894 |
| 05 Jul 18 |
704.90002 +5.90 |
706.10 | 694.80 | 694.80 | 23,088,476 |
| 04 Jul 18 |
699.00000 -5.20 |
701.60 | 696.20 | 696.30 | 14,240,027 |
| 03 Jul 18 |
704.20001 +5.40 |
705.10 | 698.10 | 701.70 | 22,984,024 |
| 02 Jul 18 |
698.79999 -11.90 |
705.70 | 698.40 | 704.30 | 29,454,012 |
| 29 Jun 18 |
710.70001 +0.90 |
717.70 | 710.70 | 714.60 | 26,607,320 |
| 28 Jun 18 |
709.79999 -0.60 |
712.70 | 704.10 | 705.10 | 25,892,928 |
| 27 Jun 18 |
710.40002 +2.40 |
713.40 | 700.30 | 707.00 | 30,397,192 |
| 26 Jun 18 |
708.00000 +5.70 |
709.50 | 702.80 | 707.00 | 22,486,916 |
| 25 Jun 18 |
702.29999 -18.60 |
716.00 | 702.10 | 715.00 | 25,704,792 |
| 22 Jun 18 |
720.90002 +12.80 |
721.80 | 711.00 | 711.90 | 23,920,154 |
| 21 Jun 18 |
708.09998 -18.80 |
726.90 | 706.90 | 726.90 | 39,545,368 |
| 20 Jun 18 |
726.90002 +3.10 |
735.20 | 723.80 | 729.00 | 23,057,710 |
| 19 Jun 18 |
723.79999 -0.90 |
725.40 | 716.10 | 718.90 | 31,953,928 |
| 18 Jun 18 |
724.70001 +1.90 |
726.60 | 721.80 | 723.20 | 17,789,258 |
| 15 Jun 18 |
722.79999 -11.80 |
739.10 | 722.30 | 736.10 | 55,692,064 |
| 14 Jun 18 |
734.59998 +1.80 |
738.90 | 724.90 | 726.40 | 33,762,660 |
| 13 Jun 18 |
732.79999 -0.20 |
739.10 | 731.80 | 734.50 | 34,220,232 |
| 12 Jun 18 |
733.00000 +3.00 |
735.90 | 729.30 | 733.30 | 19,590,548 |
| 11 Jun 18 |
730.00000 +0.10 |
733.70 | 722.80 | 731.90 | 31,598,504 |
| 08 Jun 18 |
729.90002 -2.10 |
733.90 | 725.60 | 726.70 | 21,210,950 |
| 07 Jun 18 |
732.00000 +3.80 |
736.60 | 727.10 | 736.60 | 31,027,480 |
| 06 Jun 18 |
728.20001 +4.50 |
730.10 | 722.90 | 727.00 | 25,531,372 |
| 05 Jun 18 |
723.70001 -7.60 |
731.90 | 723.50 | 730.90 | 24,430,078 |
| 04 Jun 18 |
731.29999 +6.50 |
734.40 | 724.80 | 730.00 | 20,580,900 |
| 01 Jun 18 |
724.79999 +4.20 |
729.80 | 720.60 | 728.00 | 25,496,448 |
| 31 May 18 |
720.59998 -5.20 |
728.90 | 718.50 | 727.00 | 42,683,308 |
| 30 May 18 |
725.79999 +2.60 |
725.80 | 715.20 | 720.90 | 31,024,364 |
| 29 May 18 |
723.20001 -9.60 |
731.70 | 721.60 | 727.60 | 37,241,484 |
| 25 May 18 |
732.79999 +2.60 |
737.10 | 729.90 | 736.50 | 23,984,724 |
| 24 May 18 |
730.20001 -9.10 |
740.70 | 728.70 | 739.50 | 27,227,360 |
| 23 May 18 |
739.29999 -6.40 |
746.30 | 736.40 | 742.80 | 29,484,332 |
| 22 May 18 |
745.70001 +6.80 |
749.90 | 742.30 | 743.00 | 32,102,172 |
| 21 May 18 |
738.90002 +6.00 |
740.90 | 733.50 | 738.00 | 17,707,800 |
| 18 May 18 |
732.90002 +3.00 |
736.20 | 728.00 | 728.70 | 35,109,580 |
| 17 May 18 |
729.90002 -8.90 |
731.10 | 724.40 | 726.10 | 23,376,316 |
| 16 May 18 |
738.79999 +0.20 |
741.60 | 734.80 | 736.10 | 20,306,464 |
| 15 May 18 |
738.59998 +5.60 |
741.40 | 730.90 | 732.50 | 26,059,186 |
| 14 May 18 |
733.00000 -2.80 |
737.60 | 730.80 | 736.10 | 14,502,292 |
| 11 May 18 |
735.79999 +4.10 |
738.10 | 730.00 | 731.60 | 21,610,504 |
| 10 May 18 |
731.70001 +12.20 |
731.70 | 718.40 | 726.00 | 29,966,984 |
| 09 May 18 |
719.50000 +8.90 |
720.40 | 710.60 | 710.60 | 37,948,372 |
| 08 May 18 |
710.59998 -3.80 |
718.20 | 708.00 | 712.10 | 24,346,196 |
| 04 May 18 |
714.40002 -6.90 |
714.40 | 696.90 | 709.10 | 40,326,656 |
| 03 May 18 |
721.29999 -8.50 |
731.30 | 720.90 | 730.00 | 23,006,082 |
| 02 May 18 |
729.79999 +0.70 |
734.50 | 727.50 | 731.70 | 21,996,568 |
| 01 May 18 |
729.09998 +3.70 |
732.00 | 721.50 | 725.40 | 11,721,752 |
| 30 Apr 18 |
725.40002 +5.80 |
731.00 | 724.00 | 725.90 | 21,827,680 |
| 27 Apr 18 |
719.59998 +9.70 |
720.60 | 709.90 | 710.00 | 19,432,368 |
| 26 Apr 18 |
709.90002 -1.90 |
711.30 | 704.80 | 705.60 | 19,328,836 |
| 25 Apr 18 |
711.79999 -0.20 |
713.20 | 704.20 | 704.90 | 18,099,316 |
| 24 Apr 18 |
712.00000 +4.80 |
713.17 | 701.30 | 709.40 | 17,604,522 |
| 23 Apr 18 |
707.20001 +6.00 |
709.60 | 700.30 | 701.60 | 16,743,047 |
| 20 Apr 18 |
701.20001 +10.50 |
702.30 | 696.80 | 698.10 | 35,092,020 |
| 19 Apr 18 |
690.70001 +14.20 |
691.90 | 681.40 | 683.00 | 27,842,316 |
| 18 Apr 18 |
676.50000 +1.00 |
678.90 | 674.30 | 675.00 | 16,049,222 |
| 17 Apr 18 |
675.50000 +3.60 |
677.32 | 669.70 | 673.20 | 17,183,604 |
| 16 Apr 18 |
671.90002 -13.30 |
680.90 | 669.94 | 679.90 | 31,402,298 |
| 13 Apr 18 |
685.20001 +3.60 |
688.50 | 681.30 | 682.90 | 21,955,206 |
| 12 Apr 18 |
681.59998 +6.00 |
681.80 | 674.40 | 680.00 | 22,261,522 |
| 11 Apr 18 |
675.59998 +2.10 |
679.70 | 673.30 | 673.70 | 19,850,320 |
| 10 Apr 18 |
673.50000 +3.20 |
674.92 | 668.70 | 673.50 | 14,470,663 |
| 09 Apr 18 |
670.29999 +5.50 |
672.10 | 664.30 | 669.30 | 12,312,920 |
| 06 Apr 18 |
664.79999 -8.90 |
673.20 | 661.70 | 670.40 | 16,658,262 |
| 05 Apr 18 |
673.70001 +11.60 |
674.30 | 667.20 | 673.30 | 17,555,766 |
| 04 Apr 18 |
662.09998 -1.50 |
664.90 | 650.56 | 661.50 | 22,358,998 |
| 03 Apr 18 |
663.59998 -1.80 |
667.40 | 661.30 | 662.00 | 22,642,566 |
| 29 Mar 18 |
665.40002 -4.30 |
673.10 | 664.90 | 669.30 | 29,734,910 |
| 28 Mar 18 |
669.70001 -2.30 |
673.18 | 659.50 | 667.00 | 25,327,844 |
| 27 Mar 18 |
672.00000 +6.80 |
678.20 | 670.00 | 671.00 | 21,534,168 |
| 26 Mar 18 |
665.20001 -1.40 |
673.40 | 662.80 | 669.40 | 22,563,794 |
| 23 Mar 18 |
666.59998 -11.30 |
673.40 | 665.20 | 672.50 | 28,028,656 |
| 22 Mar 18 |
677.90002 -16.10 |
689.80 | 675.30 | 686.30 | 30,131,644 |
| 21 Mar 18 |
694.00000 -5.10 |
700.30 | 691.20 | 700.30 | 17,034,756 |
| 20 Mar 18 |
699.09998 +3.50 |
702.79 | 697.80 | 697.80 | 18,924,516 |
| 19 Mar 18 |
695.59998 -11.70 |
708.00 | 694.20 | 708.00 | 20,803,168 |
| 16 Mar 18 |
707.29999 +8.10 |
709.90 | 700.20 | 701.30 | 44,602,160 |
| 15 Mar 18 |
699.20001 +8.90 |
701.00 | 693.20 | 694.80 | 27,074,036 |
| 14 Mar 18 |
690.29999 -7.50 |
698.00 | 690.00 | 697.10 | 32,382,428 |
| 13 Mar 18 |
697.79999 -7.80 |
707.70 | 696.20 | 707.70 | 32,087,220 |
| 12 Mar 18 |
705.59998 -0.20 |
711.10 | 703.80 | 709.80 | 21,527,736 |
| 09 Mar 18 |
705.79999 +3.00 |
706.62 | 700.78 | 704.90 | 16,212,455 |
| 08 Mar 18 |
702.79999 +3.40 |
705.85 | 698.40 | 700.00 | 15,899,572 |
| 07 Mar 18 |
699.40002 -0.70 |
705.59 | 696.40 | 697.00 | 19,548,846 |
| 06 Mar 18 |
700.09998 -1.90 |
709.78 | 700.10 | 707.80 | 21,061,840 |
| 05 Mar 18 |
702.00000 -3.00 |
711.33 | 698.70 | 703.90 | 26,175,368 |
| 02 Mar 18 |
705.00000 -14.80 |
715.70 | 705.00 | 712.70 | 26,781,920 |
| 01 Mar 18 |
719.79999 +2.70 |
721.35 | 716.10 | 719.80 | 23,835,280 |
| 28 Feb 18 |
717.09998 -2.10 |
724.00 | 714.30 | 716.50 | 29,649,612 |
| 27 Feb 18 |
719.20001 -2.20 |
723.60 | 715.10 | 720.80 | 22,689,988 |
| 26 Feb 18 |
721.40002 -2.00 |
724.70 | 718.70 | 723.10 | 27,639,640 |
| 23 Feb 18 |
723.40002 -4.70 |
729.20 | 722.10 | 728.40 | 19,358,910 |
| 22 Feb 18 |
728.09998 -19.20 |
736.20 | 725.00 | 734.00 | 31,320,870 |
| 21 Feb 18 |
747.29999 +10.30 |
750.70 | 739.00 | 743.10 | 31,187,608 |
| 20 Feb 18 |
737.00000 -23.50 |
749.74 | 726.20 | 740.00 | 46,751,920 |
| 19 Feb 18 |
760.50000 -0.30 |
764.30 | 760.30 | 761.10 | 16,739,711 |
| 16 Feb 18 |
760.79999 +8.50 |
761.90 | 754.00 | 754.70 | 24,904,340 |
| 15 Feb 18 |
752.29999 +2.20 |
761.30 | 750.90 | 758.20 | 21,546,834 |
| 14 Feb 18 |
750.09998 +15.30 |
753.10 | 747.40 | 751.00 | 44,676,432 |
| 13 Feb 18 |
734.79999 +2.40 |
738.60 | 731.00 | 733.00 | 20,524,426 |
| 12 Feb 18 |
732.40002 +0.60 |
738.70 | 728.50 | 737.20 | 20,184,938 |
| 09 Feb 18 |
731.79999 -1.80 |
738.00 | 723.73 | 728.40 | 28,570,556 |
| 08 Feb 18 |
733.59998 -5.70 |
742.50 | 732.50 | 737.00 | 27,214,304 |
| 07 Feb 18 |
739.29999 +12.30 |
743.60 | 726.60 | 733.50 | 35,505,824 |
| 06 Feb 18 |
727.00000 -22.80 |
742.60 | 723.80 | 731.80 | 51,097,368 |
| 05 Feb 18 |
749.79999 -0.40 |
753.35 | 742.60 | 750.90 | 31,616,982 |
| 02 Feb 18 |
750.20001 -0.10 |
753.10 | 745.20 | 752.40 | 16,408,683 |
| 01 Feb 18 |
750.29999 -0.80 |
759.70 | 749.00 | 756.00 | 17,389,538 |
| 31 Jan 18 |
751.09998 -9.50 |
761.00 | 750.70 | 758.00 | 30,377,112 |
| 30 Jan 18 |
760.59998 -9.90 |
771.10 | 758.70 | 768.20 | 19,392,992 |
| 29 Jan 18 |
770.50000 -0.10 |
772.80 | 767.30 | 770.30 | 17,932,724 |
| 26 Jan 18 |
770.59998 +2.20 |
772.60 | 765.18 | 769.70 | 19,293,042 |
| 25 Jan 18 |
768.40002 -3.10 |
770.20 | 764.40 | 767.60 | 19,336,396 |
| 24 Jan 18 |
771.50000 -13.60 |
783.50 | 771.50 | 780.90 | 18,809,092 |
| 23 Jan 18 |
785.09998 +0.60 |
785.70 | 780.80 | 785.70 | 18,944,330 |
| 22 Jan 18 |
784.50000 -3.90 |
788.59 | 782.30 | 783.40 | 16,675,928 |
| 19 Jan 18 |
788.40002 +0.10 |
789.90 | 781.32 | 786.50 | 23,825,898 |
| 18 Jan 18 |
788.29999 -4.50 |
792.10 | 783.50 | 791.80 | 21,816,052 |
| 17 Jan 18 |
792.79999 -0.20 |
794.50 | 787.50 | 789.20 | 21,682,400 |
| 16 Jan 18 |
793.00000 +8.10 |
794.60 | 785.00 | 786.00 | 29,474,770 |
| 15 Jan 18 |
784.90002 -6.80 |
787.10 | 783.00 | 783.00 | 17,725,616 |
| 12 Jan 18 |
791.70001 -4.30 |
793.50 | 788.20 | 791.90 | 26,094,872 |
| 11 Jan 18 |
796.00000 +0.50 |
798.60 | 790.50 | 796.00 | 24,341,116 |
| 10 Jan 18 |
795.50000 +29.20 |
795.90 | 773.50 | 774.10 | 46,392,224 |
| 09 Jan 18 |
766.29999 +8.30 |
766.45 | 760.30 | 763.70 | 25,638,928 |
| 08 Jan 18 |
758.00000 -5.50 |
762.80 | 756.00 | 759.80 | 21,259,844 |
| 05 Jan 18 |
763.50000 -2.60 |
767.30 | 759.97 | 763.90 | 17,909,632 |
| 04 Jan 18 |
766.09998 +2.70 |
767.30 | 750.30 | 750.30 | 20,503,752 |
| 03 Jan 18 |
763.40002 -1.70 |
766.20 | 756.90 | 763.60 | 16,583,693 |
| 02 Jan 18 |
765.09998 -1.80 |
774.90 | 759.00 | 766.20 | 15,628,361 |
| 29 Dec 17 |
766.90002 +4.50 |
766.90 | 760.00 | 762.00 | 11,212,912 |
| 28 Dec 17 |
762.40002 -1.20 |
773.15 | 760.20 | 763.00 | 9,409,569 |
| 27 Dec 17 |
763.59998 +2.00 |
764.90 | 760.40 | 764.40 | 13,516,905 |
| 22 Dec 17 |
761.59998 -4.20 |
766.70 | 761.45 | 764.10 | 7,750,056 |
| 21 Dec 17 |
765.79999 +7.50 |
767.37 | 757.23 | 760.40 | 29,738,108 |
| 20 Dec 17 |
758.29999 +2.00 |
773.15 | 722.25 | 756.30 | 24,249,560 |
| 19 Dec 17 |
756.29999 +0.20 |
760.20 | 753.90 | 756.60 | 15,306,790 |
| 18 Dec 17 |
756.09998 +4.60 |
758.00 | 750.60 | 755.10 | 19,547,728 |
| 15 Dec 17 |
751.50000 -5.00 |
754.20 | 748.80 | 750.00 | 52,791,280 |
| 14 Dec 17 |
756.50000 -12.30 |
760.80 | 756.50 | 760.30 | 30,668,472 |
| 13 Dec 17 |
768.79999 +11.70 |
773.20 | 765.70 | 766.50 | 43,572,092 |
| 12 Dec 17 |
757.09998 +5.40 |
757.10 | 746.60 | 753.50 | 32,221,900 |
| 11 Dec 17 |
751.70001 +18.50 |
751.70 | 745.40 | 746.80 | 39,164,384 |
| 08 Dec 17 |
733.20001 +7.50 |
735.60 | 725.60 | 728.20 | 27,213,708 |
| 07 Dec 17 |
725.70001 +0.80 |
729.80 | 722.10 | 729.80 | 19,420,178 |
| 06 Dec 17 |
724.90002 -6.70 |
728.30 | 724.30 | 727.10 | 19,879,330 |
| 05 Dec 17 |
731.59998 -1.30 |
738.50 | 730.20 | 737.00 | 24,476,298 |
| 04 Dec 17 |
732.90002 +3.10 |
739.90 | 731.10 | 737.90 | 22,759,384 |
| 01 Dec 17 |
729.79999 -4.20 |
737.80 | 729.30 | 734.30 | 29,606,814 |
| 30 Nov 17 |
734.00000 -9.20 |
747.80 | 734.00 | 740.20 | 65,250,976 |
| 29 Nov 17 |
743.20001 -2.10 |
747.20 | 740.20 | 745.30 | 29,036,140 |
| 28 Nov 17 |
745.29999 +9.70 |
746.90 | 738.20 | 739.60 | 23,520,936 |
| 27 Nov 17 |
735.59998 -0.10 |
740.40 | 735.20 | 738.60 | 19,506,120 |
| 24 Nov 17 |
735.70001 +3.90 |
736.90 | 732.50 | 733.20 | 15,282,405 |
| 23 Nov 17 |
731.79999 -7.00 |
734.60 | 731.20 | 733.50 | 13,207,847 |
| 22 Nov 17 |
738.79999 +9.20 |
743.00 | 737.80 | 741.70 | 31,441,934 |
| 21 Nov 17 |
729.59998 +0.10 |
732.10 | 724.80 | 728.00 | 22,378,096 |
| 20 Nov 17 |
729.50000 -2.10 |
731.00 | 724.90 | 727.90 | 20,636,392 |
| 17 Nov 17 |
731.59998 -0.80 |
733.10 | 726.40 | 727.40 | 18,555,268 |
| 16 Nov 17 |
732.40002 -3.10 |
736.90 | 730.00 | 734.60 | 20,188,828 |
| 15 Nov 17 |
735.50000 -0.50 |
735.80 | 728.60 | 732.50 | 24,717,994 |
| 14 Nov 17 |
736.00000 +1.90 |
737.51 | 730.11 | 733.70 | 21,279,946 |
| 13 Nov 17 |
734.09998 -7.20 |
740.60 | 732.90 | 740.00 | 21,644,436 |
| 10 Nov 17 |
741.29999 -1.00 |
743.70 | 737.70 | 741.20 | 22,288,448 |
| 09 Nov 17 |
742.29999 +4.20 |
747.20 | 737.00 | 737.00 | 22,351,660 |
| 08 Nov 17 |
738.09998 +5.20 |
739.20 | 731.10 | 732.90 | 26,122,222 |
| 07 Nov 17 |
732.90002 +0.00 |
738.00 | 731.30 | 738.00 | 29,656,700 |
| 06 Nov 17 |
732.90002 -5.20 |
739.05 | 731.80 | 735.60 | 17,978,284 |
| 03 Nov 17 |
738.09998 +0.90 |
741.40 | 736.80 | 741.40 | 20,616,798 |
| 02 Nov 17 |
737.20001 +4.50 |
739.69 | 727.65 | 732.00 | 25,888,352 |
| 01 Nov 17 |
732.70001 -1.60 |
738.60 | 731.30 | 738.60 | 45,516,112 |
| 31 Oct 17 |
734.29999 -2.70 |
745.03 | 733.00 | 737.00 | 32,688,788 |
| 30 Oct 17 |
737.00000 -11.30 |
754.81 | 735.00 | 751.00 | 34,715,864 |
| 27 Oct 17 |
748.29999 +1.40 |
753.70 | 744.46 | 753.50 | 25,672,340 |
| 26 Oct 17 |
746.90002 +5.00 |
749.35 | 740.70 | 744.40 | 20,652,776 |
| 25 Oct 17 |
741.90002 -4.90 |
751.50 | 740.54 | 747.70 | 21,354,116 |
| 24 Oct 17 |
746.79999 +3.30 |
755.20 | 739.00 | 740.70 | 24,919,648 |
| 23 Oct 17 |
743.50000 -5.10 |
746.50 | 743.00 | 745.70 | 13,662,235 |
| 20 Oct 17 |
748.59998 +5.70 |
750.70 | 672.14 | 748.20 | 22,829,700 |
| 19 Oct 17 |
742.90002 -5.40 |
746.50 | 738.10 | 744.00 | 34,476,280 |
| 18 Oct 17 |
748.29999 +4.80 |
750.30 | 743.12 | 747.00 | 15,908,884 |
| 17 Oct 17 |
743.50000 -0.40 |
747.77 | 742.10 | 744.70 | 17,176,616 |
| 16 Oct 17 |
743.90002 +4.90 |
745.20 | 739.40 | 742.20 | 26,069,596 |
| 13 Oct 17 |
739.00000 -8.00 |
758.31 | 738.63 | 741.30 | 22,152,458 |
| 12 Oct 17 |
747.00000 -11.40 |
753.06 | 746.60 | 752.50 | 21,811,640 |
| 11 Oct 17 |
758.40002 -5.00 |
766.28 | 754.30 | 765.00 | 37,951,176 |
| 10 Oct 17 |
763.40002 +7.80 |
769.90 | 760.50 | 768.50 | 40,940,720 |
| 09 Oct 17 |
755.59998 -1.30 |
759.20 | 753.90 | 756.70 | 11,831,552 |
| 06 Oct 17 |
756.90002 +1.60 |
758.30 | 747.85 | 756.00 | 18,461,076 |
| 05 Oct 17 |
755.29999 +6.30 |
756.00 | 745.70 | 748.10 | 31,513,946 |
| 04 Oct 17 |
749.00000 +1.60 |
753.30 | 745.30 | 748.90 | 18,234,580 |
| 03 Oct 17 |
747.40002 +7.70 |
747.50 | 738.14 | 742.20 | 21,763,942 |
| 02 Oct 17 |
739.70001 +2.60 |
740.90 | 735.20 | 736.60 | 24,844,244 |
| 29 Sep 17 |
737.09998 +5.30 |
741.50 | 729.10 | 729.90 | 24,032,820 |
| 28 Sep 17 |
731.79999 +1.80 |
737.00 | 723.68 | 733.90 | 24,537,220 |
| 27 Sep 17 |
730.00000 +10.70 |
735.00 | 719.00 | 724.10 | 40,867,248 |
| 26 Sep 17 |
719.29999 -1.90 |
724.70 | 718.20 | 719.50 | 16,038,347 |
| 25 Sep 17 |
721.20001 -5.90 |
725.00 | 719.60 | 721.80 | 19,801,470 |
| 22 Sep 17 |
727.09998 +5.50 |
727.10 | 715.00 | 718.10 | 18,521,518 |
| 21 Sep 17 |
721.59998 -1.40 |
732.40 | 721.31 | 726.10 | 19,282,944 |
| 20 Sep 17 |
723.00000 -4.00 |
727.83 | 720.10 | 726.00 | 15,752,284 |
| 19 Sep 17 |
727.00000 +8.30 |
727.40 | 722.30 | 725.80 | 28,879,344 |
| 18 Sep 17 |
718.70001 +10.70 |
719.40 | 713.80 | 715.80 | 20,223,966 |
| 15 Sep 17 |
708.00000 -12.80 |
728.12 | 705.20 | 720.00 | 62,624,852 |
| 14 Sep 17 |
720.79999 -11.30 |
734.80 | 719.40 | 731.80 | 36,795,352 |
| 13 Sep 17 |
732.09998 -4.10 |
735.50 | 725.30 | 729.40 | 41,371,532 |
| 12 Sep 17 |
736.20001 +0.60 |
738.70 | 732.60 | 736.10 | 24,054,804 |
| 11 Sep 17 |
735.59998 +6.20 |
735.60 | 729.10 | 732.30 | 14,836,249 |
| 08 Sep 17 |
729.40002 +5.60 |
731.30 | 721.50 | 722.70 | 18,859,308 |
| 07 Sep 17 |
723.79999 -5.10 |
731.10 | 722.10 | 728.40 | 18,214,628 |
| 06 Sep 17 |
728.90002 -5.20 |
762.50 | 724.10 | 730.60 | 24,664,138 |
| 05 Sep 17 |
734.09998 -10.90 |
748.20 | 733.00 | 745.90 | 18,254,082 |
| 04 Sep 17 |
745.00000 -4.70 |
749.40 | 742.90 | 744.30 | 14,513,337 |
| 01 Sep 17 |
749.70001 -0.80 |
754.22 | 748.20 | 751.00 | 13,026,555 |
| 31 Aug 17 |
750.50000 +1.40 |
757.30 | 750.00 | 752.90 | 40,815,028 |
| 30 Aug 17 |
749.09998 +6.50 |
753.40 | 748.00 | 748.00 | 20,548,394 |
| 29 Aug 17 |
742.59998 -0.20 |
745.10 | 734.10 | 737.50 | 20,841,256 |
| 25 Aug 17 |
742.79999 +0.30 |
749.59 | 738.14 | 745.60 | 15,357,176 |
| 24 Aug 17 |
742.50000 +1.60 |
746.60 | 740.80 | 742.00 | 15,703,922 |
| 23 Aug 17 |
740.90002 -0.70 |
746.00 | 738.10 | 740.00 | 14,946,283 |
| 22 Aug 17 |
741.59998 +7.70 |
742.70 | 736.72 | 738.90 | 14,357,709 |
| 21 Aug 17 |
733.90002 -2.30 |
735.40 | 730.06 | 731.50 | 11,129,852 |
| 18 Aug 17 |
736.20001 -1.80 |
736.30 | 730.00 | 732.90 | 26,036,584 |
| 17 Aug 17 |
738.00000 -10.00 |
742.90 | 735.90 | 742.70 | 16,826,882 |
| 16 Aug 17 |
748.00000 +3.50 |
749.70 | 738.22 | 746.00 | 14,391,700 |
| 15 Aug 17 |
744.50000 +1.40 |
747.60 | 741.60 | 746.60 | 11,614,806 |
| 14 Aug 17 |
743.09998 +6.30 |
746.70 | 738.70 | 740.60 | 14,593,316 |
| 11 Aug 17 |
736.79999 -12.60 |
742.80 | 734.50 | 737.80 | 26,876,682 |
| 10 Aug 17 |
749.40002 -14.80 |
762.64 | 745.60 | 753.80 | 25,993,964 |
| 09 Aug 17 |
764.20001 -5.30 |
766.00 | 759.10 | 766.00 | 22,957,856 |
| 08 Aug 17 |
769.50000 +3.10 |
769.55 | 762.00 | 764.50 | 17,898,936 |
| 07 Aug 17 |
766.40002 -2.60 |
769.80 | 764.00 | 769.00 | 13,759,292 |
| 04 Aug 17 |
769.00000 +7.80 |
770.90 | 758.00 | 759.00 | 13,913,406 |
| 03 Aug 17 |
761.20001 -3.40 |
763.80 | 753.00 | 755.90 | 21,836,352 |
| 02 Aug 17 |
764.59998 -0.20 |
770.00 | 760.20 | 769.50 | 20,498,418 |
| 01 Aug 17 |
764.79999 +7.80 |
770.70 | 757.00 | 763.50 | 24,271,214 |
| 31 Jul 17 |
757.00000 +13.40 |
772.00 | 754.60 | 767.50 | 31,673,584 |
| 28 Jul 17 |
743.59998 -10.40 |
751.10 | 740.93 | 748.80 | 23,338,904 |
| 27 Jul 17 |
754.00000 +0.30 |
756.30 | 746.70 | 749.70 | 14,046,885 |
| 26 Jul 17 |
753.70001 -2.60 |
756.60 | 750.00 | 756.00 | 25,260,698 |
| 25 Jul 17 |
756.29999 +19.10 |
758.40 | 739.33 | 740.60 | 32,362,260 |
| 24 Jul 17 |
737.20001 +2.10 |
739.03 | 734.00 | 737.50 | 42,623,088 |
| 21 Jul 17 |
735.09998 -5.40 |
743.20 | 732.70 | 737.50 | 22,974,038 |
| 20 Jul 17 |
740.50000 +1.70 |
745.10 | 735.96 | 739.60 | 19,940,948 |
| 19 Jul 17 |
738.79999 +4.90 |
738.80 | 733.30 | 735.20 | 17,841,814 |
| 18 Jul 17 |
733.90002 -3.10 |
740.90 | 732.60 | 734.20 | 19,296,696 |
| 17 Jul 17 |
737.00000 +3.10 |
745.93 | 732.82 | 735.90 | 16,658,460 |
| 14 Jul 17 |
733.90002 -10.10 |
746.07 | 730.63 | 742.50 | 26,841,016 |
| 13 Jul 17 |
744.00000 -1.40 |
751.66 | 741.00 | 745.70 | 27,782,892 |
| 12 Jul 17 |
745.40002 +2.80 |
748.90 | 739.41 | 745.40 | 21,018,240 |
| 11 Jul 17 |
742.59998 +4.30 |
749.12 | 740.20 | 747.50 | 20,690,738 |
| 10 Jul 17 |
738.29999 +10.10 |
741.80 | 736.40 | 737.60 | 25,041,900 |
| 07 Jul 17 |
728.20001 +0.00 |
728.50 | 721.80 | 725.30 | 15,219,173 |
| 06 Jul 17 |
728.20001 +1.20 |
729.90 | 721.30 | 727.70 | 17,888,808 |
| 05 Jul 17 |
727.00000 +5.30 |
732.10 | 723.50 | 731.00 | 25,789,672 |
| 04 Jul 17 |
721.70001 -8.10 |
726.70 | 714.08 | 722.60 | 16,191,238 |
| 03 Jul 17 |
729.79999 +18.10 |
730.20 | 720.60 | 724.40 | 26,102,168 |
| 30 Jun 17 |
711.70001 -3.80 |
723.96 | 710.30 | 720.00 | 30,876,144 |
| 29 Jun 17 |
715.50000 +29.10 |
725.50 | 708.20 | 708.30 | 54,264,248 |
| 28 Jun 17 |
686.40002 -3.50 |
690.70 | 682.50 | 687.20 | 24,241,128 |
| 27 Jun 17 |
689.90002 +1.00 |
690.40 | 685.10 | 689.20 | 17,959,640 |
| 26 Jun 17 |
688.90002 +8.20 |
693.50 | 682.40 | 682.80 | 20,261,926 |
| 23 Jun 17 |
680.70001 -3.10 |
684.57 | 680.00 | 682.60 | 16,172,115 |
| 22 Jun 17 |
683.79999 -3.60 |
686.60 | 682.00 | 686.50 | 28,044,676 |
| 21 Jun 17 |
687.40002 -0.90 |
691.20 | 683.89 | 690.00 | 27,958,756 |
| 20 Jun 17 |
688.29999 -3.30 |
693.20 | 686.05 | 692.00 | 20,958,204 |
| 19 Jun 17 |
691.59998 +4.40 |
700.52 | 688.00 | 692.00 | 14,417,991 |
| 16 Jun 17 |
687.20001 +0.50 |
690.00 | 684.10 | 688.60 | 48,594,460 |
| 15 Jun 17 |
686.70001 +6.00 |
689.20 | 681.63 | 683.50 | 34,264,372 |
| 14 Jun 17 |
680.70001 -7.50 |
694.09 | 680.63 | 688.00 | 26,489,070 |
| 13 Jun 17 |
688.20001 -3.40 |
695.50 | 685.80 | 692.70 | 17,465,524 |
| 12 Jun 17 |
691.59998 -4.10 |
693.10 | 686.50 | 689.90 | 18,353,884 |
| 09 Jun 17 |
695.70001 +10.80 |
698.60 | 688.40 | 690.00 | 32,081,208 |
| 08 Jun 17 |
684.90002 +3.00 |
688.32 | 682.60 | 683.20 | 22,978,596 |
| 07 Jun 17 |
681.90002 -4.70 |
688.53 | 681.10 | 685.30 | 21,829,770 |
| 06 Jun 17 |
686.59998 +5.20 |
688.40 | 682.40 | 683.00 | 21,199,052 |
| 05 Jun 17 |
681.40002 +3.00 |
682.50 | 678.00 | 679.30 | 18,315,840 |
| 02 Jun 17 |
678.40002 +1.50 |
688.10 | 678.00 | 681.90 | 21,063,034 |
| 01 Jun 17 |
676.90002 +1.30 |
681.90 | 674.90 | 679.70 | 23,042,964 |
| 31 May 17 |
675.59998 +0.40 |
684.90 | 675.33 | 677.50 | 46,070,780 |
| 30 May 17 |
675.20001 +0.20 |
678.00 | 669.00 | 670.00 | 19,746,810 |
| 26 May 17 |
675.00000 +6.00 |
676.80 | 668.80 | 670.50 | 22,092,968 |
| 25 May 17 |
669.00000 +1.70 |
672.20 | 667.30 | 669.00 | 15,040,700 |
| 24 May 17 |
667.29999 +0.40 |
671.50 | 666.10 | 667.00 | 24,602,790 |
| 23 May 17 |
666.90002 +0.30 |
671.90 | 665.00 | 665.00 | 25,319,384 |
| 22 May 17 |
666.59998 +1.10 |
672.40 | 665.90 | 670.70 | 27,807,208 |
| 19 May 17 |
665.50000 +1.30 |
667.50 | 663.30 | 666.90 | 24,666,612 |
| 18 May 17 |
664.20001 -14.10 |
671.20 | 658.60 | 669.40 | 33,119,418 |
| 17 May 17 |
678.29999 -9.00 |
685.00 | 674.90 | 682.00 | 34,615,524 |
| 16 May 17 |
687.29999 +2.10 |
691.00 | 684.10 | 685.20 | 20,627,484 |
| 15 May 17 |
685.20001 +7.10 |
687.16 | 679.68 | 682.80 | 23,141,364 |
| 12 May 17 |
678.09998 +0.10 |
681.30 | 677.10 | 677.10 | 18,396,224 |
| 11 May 17 |
678.00000 +7.10 |
678.90 | 672.60 | 674.30 | 36,071,204 |
| 10 May 17 |
670.90002 +6.00 |
673.40 | 663.80 | 664.60 | 23,963,800 |
| 09 May 17 |
664.90002 +4.30 |
669.20 | 662.50 | 663.00 | 23,946,848 |
| 08 May 17 |
660.59998 +2.00 |
664.11 | 658.90 | 662.90 | 24,127,704 |
| 05 May 17 |
658.59998 -5.20 |
663.90 | 656.00 | 662.00 | 30,097,864 |
| 04 May 17 |
663.79999 +18.60 |
672.50 | 656.50 | 664.60 | 48,162,576 |
| 03 May 17 |
645.20001 +5.30 |
645.30 | 637.03 | 638.60 | 18,718,288 |
| 02 May 17 |
639.90002 +3.40 |
643.20 | 638.10 | 642.70 | 30,788,900 |
| 28 Apr 17 |
636.50000 -4.20 |
650.90 | 635.67 | 641.90 | 23,455,164 |
| 27 Apr 17 |
640.70001 -1.40 |
644.60 | 639.90 | 642.60 | 20,974,200 |
| 26 Apr 17 |
642.09998 -0.40 |
644.60 | 640.50 | 643.40 | 29,072,804 |
| 25 Apr 17 |
642.50000 +4.20 |
644.40 | 640.00 | 640.00 | 31,251,196 |
| 24 Apr 17 |
638.29999 +14.30 |
640.00 | 632.50 | 637.00 | 33,377,632 |
| 21 Apr 17 |
624.00000 +1.60 |
628.70 | 621.54 | 624.20 | 25,285,340 |
| 20 Apr 17 |
622.40002 +1.60 |
624.70 | 619.50 | 622.90 | 25,895,380 |
| 19 Apr 17 |
620.79999 -5.40 |
625.00 | 618.00 | 624.70 | 34,924,556 |
| 18 Apr 17 |
626.20001 -17.70 |
645.00 | 625.60 | 645.00 | 39,491,688 |
| 13 Apr 17 |
643.90002 -11.40 |
653.50 | 641.50 | 653.40 | 33,853,328 |
| 12 Apr 17 |
655.29999 -2.40 |
663.10 | 655.20 | 657.60 | 21,553,498 |
| 11 Apr 17 |
657.70001 +0.90 |
663.60 | 654.30 | 655.00 | 27,304,364 |
| 10 Apr 17 |
656.79999 +2.40 |
661.20 | 655.50 | 657.40 | 17,023,416 |
| 07 Apr 17 |
654.40002 +2.60 |
657.30 | 649.30 | 650.60 | 23,753,228 |
| 06 Apr 17 |
651.79999 -2.80 |
655.35 | 648.40 | 650.20 | 29,747,180 |
| 05 Apr 17 |
654.59998 +5.20 |
659.60 | 648.50 | 650.00 | 25,660,440 |
| 04 Apr 17 |
649.40002 +2.80 |
652.70 | 646.60 | 647.00 | 23,111,058 |
| 03 Apr 17 |
646.59998 -4.30 |
651.80 | 646.10 | 650.30 | 20,734,068 |
| 31 Mar 17 |
650.90002 -5.10 |
657.20 | 650.90 | 655.70 | 34,503,456 |
| 30 Mar 17 |
656.00000 -0.40 |
660.13 | 652.30 | 656.50 | 19,653,168 |
| 29 Mar 17 |
656.40002 +1.10 |
674.51 | 651.70 | 658.50 | 23,021,776 |
| 28 Mar 17 |
655.29999 +8.90 |
656.40 | 646.40 | 649.00 | 17,416,264 |
| 27 Mar 17 |
646.40002 -1.90 |
647.10 | 640.60 | 644.50 | 26,026,334 |
| 24 Mar 17 |
648.29999 +1.10 |
651.70 | 648.20 | 649.00 | 19,621,588 |
| 23 Mar 17 |
647.20001 -0.30 |
649.90 | 645.70 | 649.90 | 31,104,992 |
| 22 Mar 17 |
647.50000 -7.50 |
652.60 | 645.03 | 652.60 | 36,943,184 |
| 21 Mar 17 |
655.00000 -4.10 |
663.50 | 653.50 | 662.60 | 28,625,362 |
| 20 Mar 17 |
659.09998 +0.00 |
660.68 | 654.20 | 659.00 | 20,905,724 |
| 17 Mar 17 |
659.09998 -9.50 |
670.70 | 659.10 | 665.50 | 75,597,304 |
| 16 Mar 17 |
668.59998 -2.20 |
674.50 | 667.40 | 674.30 | 40,693,192 |
| 15 Mar 17 |
670.79999 +0.80 |
673.51 | 666.90 | 669.00 | 24,465,988 |
| 14 Mar 17 |
670.00000 -2.10 |
674.80 | 668.10 | 674.80 | 31,541,564 |
| 13 Mar 17 |
672.09998 +5.40 |
678.50 | 660.38 | 678.20 | 32,490,750 |
| 10 Mar 17 |
666.70001 -0.90 |
669.70 | 664.50 | 666.70 | 28,430,274 |
| 09 Mar 17 |
667.59998 -0.10 |
669.60 | 663.60 | 663.90 | 25,936,210 |
| 08 Mar 17 |
667.70001 +2.50 |
672.04 | 664.20 | 666.10 | 25,021,468 |
| 07 Mar 17 |
665.20001 +0.00 |
672.95 | 664.80 | 668.70 | 20,823,390 |
| 06 Mar 17 |
665.20001 -2.60 |
667.70 | 662.50 | 665.90 | 18,552,440 |
| 03 Mar 17 |
667.79999 +3.80 |
674.00 | 661.90 | 664.50 | 25,889,516 |
| 02 Mar 17 |
664.00000 +1.60 |
669.80 | 663.73 | 666.00 | 40,964,256 |
| 01 Mar 17 |
662.40002 +15.90 |
666.00 | 652.47 | 655.50 | 39,406,996 |
| 28 Feb 17 |
646.50000 +0.50 |
650.50 | 644.97 | 650.50 | 38,398,056 |
| 27 Feb 17 |
646.00000 -4.30 |
657.80 | 646.00 | 650.10 | 35,613,240 |
| 24 Feb 17 |
650.29999 -2.50 |
655.10 | 645.70 | 650.60 | 30,598,216 |
| 23 Feb 17 |
652.79999 -26.90 |
679.70 | 652.40 | 662.00 | 49,651,912 |
| 22 Feb 17 |
679.70001 +14.00 |
681.33 | 665.90 | 673.80 | 51,191,796 |
| 21 Feb 17 |
665.70001 -46.60 |
712.51 | 660.30 | 678.00 | 87,462,256 |
| 20 Feb 17 |
712.29999 +4.80 |
715.20 | 711.30 | 712.00 | 25,588,996 |
| 17 Feb 17 |
707.50000 +2.70 |
707.71 | 700.30 | 704.80 | 27,432,926 |
| 16 Feb 17 |
704.79999 -1.00 |
712.87 | 702.20 | 705.00 | 17,980,004 |
| 15 Feb 17 |
705.79999 +8.60 |
707.60 | 698.40 | 698.40 | 22,255,912 |
| 14 Feb 17 |
697.20001 +9.10 |
698.30 | 688.30 | 689.50 | 33,928,340 |
| 13 Feb 17 |
688.09998 +1.20 |
692.00 | 682.65 | 686.30 | 19,504,256 |
| 10 Feb 17 |
686.90002 -2.40 |
698.88 | 685.80 | 690.10 | 34,721,548 |
| 09 Feb 17 |
689.29999 +9.40 |
689.50 | 680.00 | 681.20 | 21,132,226 |
| 08 Feb 17 |
679.90002 -6.30 |
686.90 | 673.60 | 685.70 | 28,322,004 |
| 07 Feb 17 |
686.20001 -0.30 |
692.05 | 685.30 | 686.50 | 20,255,836 |
| 06 Feb 17 |
686.50000 +1.30 |
689.00 | 679.01 | 684.40 | 16,639,332 |
| 03 Feb 17 |
685.20001 +8.30 |
687.53 | 674.50 | 679.50 | 17,997,440 |
| 02 Feb 17 |
676.90002 +0.10 |
686.80 | 672.50 | 674.10 | 28,712,554 |
| 01 Feb 17 |
676.79999 +0.40 |
686.10 | 676.60 | 682.00 | 17,046,954 |
| 31 Jan 17 |
676.40002 -3.60 |
688.92 | 676.34 | 681.90 | 27,693,980 |
| 30 Jan 17 |
680.00000 -7.60 |
684.90 | 678.60 | 683.00 | 16,316,621 |
| 27 Jan 17 |
687.59998 +3.70 |
687.60 | 680.70 | 685.00 | 20,981,748 |
| 26 Jan 17 |
683.90002 +6.10 |
684.80 | 679.80 | 680.30 | 24,763,198 |
| 25 Jan 17 |
677.79999 +5.00 |
682.00 | 661.81 | 675.10 | 40,908,960 |
| 24 Jan 17 |
672.79999 +2.70 |
677.30 | 668.00 | 668.80 | 23,179,740 |
| 23 Jan 17 |
670.09998 -8.30 |
671.00 | 664.60 | 670.00 | 24,170,164 |
| 20 Jan 17 |
678.40002 -0.90 |
681.90 | 673.80 | 676.40 | 24,014,110 |
| 19 Jan 17 |
679.29999 +0.50 |
684.90 | 674.80 | 683.90 | 24,007,612 |
| 18 Jan 17 |
678.79999 +11.90 |
692.48 | 672.09 | 675.00 | 30,918,184 |
| 17 Jan 17 |
666.90002 -13.40 |
684.10 | 666.90 | 680.00 | 25,167,960 |
| 16 Jan 17 |
680.29999 +2.30 |
681.00 | 668.71 | 675.00 | 16,589,072 |
| 13 Jan 17 |
678.00000 +4.80 |
681.30 | 671.33 | 674.40 | 15,135,614 |
| 12 Jan 17 |
673.20001 -2.20 |
685.22 | 669.40 | 671.50 | 16,407,846 |
| 11 Jan 17 |
675.40002 +4.00 |
678.80 | 673.90 | 675.00 | 24,426,180 |
| 10 Jan 17 |
671.40002 +2.50 |
674.30 | 663.74 | 671.10 | 17,659,120 |
| 09 Jan 17 |
668.90002 -0.10 |
674.41 | 667.47 | 672.30 | 14,252,031 |
| 06 Jan 17 |
669.00000 +7.50 |
669.45 | 659.60 | 665.70 | 14,652,647 |
| 05 Jan 17 |
661.50000 -8.60 |
672.80 | 658.00 | 667.00 | 20,060,232 |
| 04 Jan 17 |
670.09998 +4.30 |
670.10 | 664.00 | 668.40 | 20,943,160 |
| 03 Jan 17 |
665.79999 +8.90 |
672.20 | 659.00 | 659.10 | 28,138,732 |
| 30 Dec 16 |
656.90002 +6.70 |
656.90 | 649.40 | 655.10 | 15,296,935 |
| 29 Dec 16 |
650.20001 -2.70 |
653.40 | 647.00 | 651.50 | 11,835,339 |
| 28 Dec 16 |
652.90002 +6.40 |
655.20 | 647.00 | 647.40 | 15,365,496 |
| 23 Dec 16 |
646.50000 -8.70 |
654.80 | 643.90 | 654.00 | 11,440,517 |
| 22 Dec 16 |
655.20001 -0.30 |
655.20 | 646.61 | 652.80 | 12,678,480 |
| 21 Dec 16 |
655.50000 +0.50 |
659.90 | 652.47 | 657.00 | 14,204,987 |
| 20 Dec 16 |
655.00000 -3.00 |
656.40 | 648.30 | 650.90 | 24,030,304 |
| 19 Dec 16 |
658.00000 -8.90 |
660.50 | 653.30 | 660.40 | 21,057,312 |
| 16 Dec 16 |
666.90002 -2.40 |
669.10 | 662.40 | 664.90 | 58,823,120 |
| 15 Dec 16 |
669.29999 +10.00 |
671.20 | 656.20 | 656.50 | 34,855,288 |
| 14 Dec 16 |
659.29999 -0.80 |
665.30 | 656.30 | 658.10 | 31,821,430 |
| 13 Dec 16 |
660.09998 +8.30 |
661.60 | 646.78 | 652.00 | 33,818,520 |
| 12 Dec 16 |
651.79999 -22.00 |
664.10 | 649.90 | 663.70 | 50,171,120 |
| 09 Dec 16 |
673.79999 -2.30 |
677.80 | 672.69 | 673.90 | 24,508,690 |
| 08 Dec 16 |
676.09998 -3.50 |
679.90 | 662.95 | 666.50 | 35,618,740 |
| 07 Dec 16 |
679.59998 +25.60 |
679.60 | 654.16 | 663.50 | 48,740,536 |
| 06 Dec 16 |
654.00000 +27.30 |
654.70 | 638.50 | 639.10 | 50,223,960 |
| 05 Dec 16 |
626.70001 -0.40 |
631.70 | 620.00 | 622.70 | 27,847,478 |
| 02 Dec 16 |
627.09998 -3.20 |
630.80 | 624.40 | 627.10 | 24,527,038 |
| 01 Dec 16 |
630.29999 -4.90 |
637.33 | 621.40 | 628.50 | 32,609,058 |
| 30 Nov 16 |
635.20001 +3.40 |
636.70 | 627.90 | 633.00 | 42,458,120 |
| 29 Nov 16 |
631.79999 -1.00 |
634.60 | 626.50 | 630.50 | 24,465,026 |
| 28 Nov 16 |
632.79999 -8.20 |
638.10 | 629.60 | 638.10 | 26,872,112 |
| 25 Nov 16 |
641.00000 +0.80 |
642.30 | 638.80 | 638.80 | 14,934,535 |
| 24 Nov 16 |
640.20001 -2.40 |
641.10 | 636.10 | 639.10 | 17,376,112 |
| 23 Nov 16 |
642.59998 +4.00 |
645.60 | 632.80 | 640.20 | 29,075,564 |
| 22 Nov 16 |
638.59998 +6.70 |
641.30 | 635.50 | 637.30 | 24,594,332 |
| 21 Nov 16 |
631.90002 -1.90 |
640.80 | 628.70 | 637.40 | 25,876,060 |
| 18 Nov 16 |
633.79999 +1.80 |
638.50 | 628.20 | 636.90 | 31,127,540 |
| 17 Nov 16 |
632.00000 +3.40 |
633.60 | 624.00 | 626.10 | 33,180,404 |
| 16 Nov 16 |
628.59998 -9.70 |
636.40 | 627.70 | 634.00 | 32,936,706 |
| 15 Nov 16 |
638.29999 +3.50 |
643.80 | 634.29 | 637.80 | 34,352,048 |
| 14 Nov 16 |
634.79999 +14.90 |
637.80 | 618.43 | 625.00 | 49,202,432 |
| 11 Nov 16 |
619.90002 -5.40 |
629.80 | 613.60 | 627.00 | 48,963,576 |
| 10 Nov 16 |
625.29999 +3.00 |
637.90 | 622.40 | 623.70 | 70,881,160 |
| 09 Nov 16 |
622.29999 +2.30 |
623.00 | 599.00 | 603.80 | 58,246,304 |
| 08 Nov 16 |
620.00000 -2.30 |
621.20 | 612.20 | 614.90 | 42,304,064 |
| 07 Nov 16 |
622.29999 +27.50 |
624.80 | 608.49 | 614.20 | 63,486,300 |
| 04 Nov 16 |
594.79999 -2.60 |
603.93 | 588.30 | 594.80 | 38,484,960 |
| 03 Nov 16 |
597.40002 -6.80 |
607.60 | 596.10 | 602.00 | 33,538,108 |
| 02 Nov 16 |
604.20001 -8.30 |
612.43 | 603.40 | 607.00 | 32,838,652 |
| 01 Nov 16 |
612.50000 -3.70 |
619.97 | 609.00 | 615.50 | 37,168,780 |
| 31 Oct 16 |
616.20001 -8.30 |
622.30 | 616.14 | 619.20 | 37,935,980 |
| 28 Oct 16 |
624.50000 -3.00 |
625.90 | 616.20 | 620.60 | 36,027,652 |
| 27 Oct 16 |
627.50000 +5.00 |
627.50 | 615.19 | 618.80 | 34,503,016 |
| 26 Oct 16 |
622.50000 -3.80 |
625.80 | 619.10 | 624.30 | 25,970,212 |
| 25 Oct 16 |
626.29999 +2.00 |
632.80 | 620.20 | 623.00 | 31,772,120 |
| 24 Oct 16 |
624.29999 -2.10 |
637.06 | 624.00 | 626.60 | 30,855,676 |
| 21 Oct 16 |
626.40002 +4.90 |
626.60 | 619.10 | 619.10 | 35,625,620 |
| 20 Oct 16 |
621.50000 -3.20 |
626.00 | 614.36 | 618.30 | 23,173,344 |
| 19 Oct 16 |
624.70001 +1.80 |
625.44 | 617.70 | 620.70 | 30,802,016 |
| 18 Oct 16 |
622.90002 +9.30 |
625.00 | 614.88 | 617.70 | 32,130,252 |
| 17 Oct 16 |
613.59998 -6.00 |
617.94 | 612.10 | 614.60 | 29,591,978 |
| 14 Oct 16 |
619.59998 +10.70 |
621.90 | 608.63 | 613.80 | 30,098,908 |
| 13 Oct 16 |
608.90002 -7.60 |
616.50 | 604.00 | 614.60 | 42,373,544 |
| 12 Oct 16 |
616.50000 -2.00 |
622.57 | 613.20 | 616.10 | 34,299,512 |
| 11 Oct 16 |
618.50000 -6.30 |
624.01 | 615.70 | 617.50 | 37,293,428 |
| 10 Oct 16 |
624.79999 +5.30 |
626.30 | 618.40 | 620.00 | 35,847,064 |
| 07 Oct 16 |
619.50000 +16.90 |
620.20 | 606.50 | 608.00 | 53,861,808 |
| 06 Oct 16 |
602.59998 +1.60 |
606.10 | 600.11 | 601.20 | 28,734,880 |
| 05 Oct 16 |
601.00000 +4.80 |
602.90 | 570.95 | 597.30 | 27,048,688 |
| 04 Oct 16 |
596.20001 +8.60 |
601.90 | 585.01 | 590.20 | 84,259,392 |
| 03 Oct 16 |
587.59998 +8.90 |
589.60 | 578.30 | 580.30 | 27,424,920 |
| 30 Sep 16 |
578.70001 +0.40 |
580.50 | 566.70 | 571.00 | 49,256,348 |
| 29 Sep 16 |
578.29999 +6.70 |
581.50 | 573.10 | 574.60 | 30,200,756 |
| 28 Sep 16 |
571.59998 -5.50 |
580.00 | 570.30 | 573.10 | 27,076,666 |
| 27 Sep 16 |
577.09998 +7.90 |
579.40 | 570.70 | 576.70 | 32,408,834 |
| 26 Sep 16 |
569.20001 -5.10 |
576.00 | 568.20 | 575.70 | 28,645,232 |
| 23 Sep 16 |
574.29999 -3.00 |
576.30 | 570.20 | 574.10 | 33,625,728 |
| 22 Sep 16 |
577.29999 -11.40 |
583.58 | 572.40 | 580.00 | 36,754,008 |
| 21 Sep 16 |
588.70001 +5.30 |
594.50 | 586.66 | 591.00 | 31,984,334 |
| 20 Sep 16 |
583.40002 +2.30 |
585.00 | 580.00 | 581.00 | 38,557,588 |
| 19 Sep 16 |
581.09998 +14.40 |
584.11 | 575.61 | 576.00 | 37,669,676 |
| 16 Sep 16 |
566.70001 -5.30 |
570.80 | 565.00 | 567.10 | 51,906,656 |
| 15 Sep 16 |
572.00000 +10.90 |
572.02 | 561.10 | 562.70 | 39,797,380 |
| 14 Sep 16 |
561.09998 +1.80 |
568.40 | 557.44 | 560.50 | 46,387,980 |
| 13 Sep 16 |
559.29999 -6.30 |
574.46 | 556.50 | 564.70 | 72,749,368 |
| 12 Sep 16 |
565.59998 -12.40 |
571.90 | 562.10 | 571.30 | 34,107,936 |
| 09 Sep 16 |
578.00000 +4.70 |
581.05 | 576.50 | 577.50 | 38,697,152 |
| 08 Sep 16 |
573.29999 +6.00 |
580.60 | 567.30 | 570.00 | 37,709,532 |
| 07 Sep 16 |
567.29999 -1.20 |
572.00 | 564.90 | 568.80 | 47,872,332 |
| 06 Sep 16 |
568.50000 -13.10 |
583.90 | 567.50 | 582.00 | 41,513,100 |
| 05 Sep 16 |
581.59998 +0.70 |
582.50 | 577.22 | 580.10 | 22,654,716 |
| 02 Sep 16 |
580.90002 +12.80 |
588.30 | 560.49 | 575.20 | 64,552,728 |
| 01 Sep 16 |
568.09998 +3.80 |
581.96 | 566.80 | 577.50 | 47,161,748 |
| 31 Aug 16 |
564.29999 +6.80 |
575.00 | 554.60 | 565.40 | 51,076,660 |
| 30 Aug 16 |
557.50000 +10.60 |
559.20 | 552.80 | 552.90 | 38,294,696 |
| 26 Aug 16 |
546.90002 +4.40 |
548.90 | 542.00 | 543.60 | 17,909,332 |
| 25 Aug 16 |
542.50000 +1.40 |
544.60 | 539.68 | 543.60 | 22,451,622 |
| 24 Aug 16 |
541.09998 -1.10 |
544.70 | 537.20 | 539.40 | 19,909,444 |
| 23 Aug 16 |
542.20001 +2.70 |
544.10 | 538.50 | 541.80 | 20,199,046 |
| 22 Aug 16 |
539.50000 -3.70 |
549.42 | 538.20 | 542.70 | 16,841,776 |
| 19 Aug 16 |
543.20001 -0.60 |
543.70 | 539.40 | 540.90 | 25,999,776 |
| 18 Aug 16 |
543.79999 +0.90 |
544.50 | 541.10 | 542.00 | 19,828,360 |
| 17 Aug 16 |
542.90002 +0.40 |
546.00 | 541.80 | 543.20 | 33,306,440 |
| 16 Aug 16 |
542.50000 -5.00 |
545.50 | 541.17 | 543.00 | 28,015,462 |
| 15 Aug 16 |
547.50000 +2.50 |
549.80 | 541.70 | 544.00 | 24,343,932 |
| 12 Aug 16 |
545.00000 -0.50 |
555.00 | 540.38 | 541.30 | 18,081,898 |
| 11 Aug 16 |
545.50000 +1.20 |
545.50 | 537.70 | 540.20 | 25,318,450 |
| 10 Aug 16 |
544.29999 +3.50 |
544.90 | 538.50 | 540.20 | 27,554,352 |
| 09 Aug 16 |
540.79999 +3.80 |
543.00 | 534.27 | 538.70 | 21,866,066 |
| 08 Aug 16 |
537.00000 +6.60 |
539.80 | 528.72 | 535.60 | 41,272,652 |
| 05 Aug 16 |
530.40002 +13.10 |
532.21 | 518.42 | 523.00 | 38,578,616 |
| 04 Aug 16 |
517.29999 +12.90 |
520.70 | 503.85 | 511.30 | 51,877,968 |
| 03 Aug 16 |
504.39999 +21.60 |
510.00 | 491.11 | 500.40 | 54,072,056 |
| 02 Aug 16 |
482.79999 -6.25 |
488.85 | 482.05 | 487.90 | 23,645,302 |
| 01 Aug 16 |
489.04999 -6.05 |
496.50 | 488.25 | 495.90 | 25,120,796 |
| 29 Jul 16 |
495.10001 +4.20 |
498.55 | 490.25 | 491.90 | 21,755,488 |
| 28 Jul 16 |
490.89999 -6.80 |
499.30 | 490.35 | 498.80 | 21,135,228 |
| 27 Jul 16 |
497.70001 +3.70 |
499.65 | 494.80 | 497.35 | 16,438,046 |
| 26 Jul 16 |
494.00000 +4.20 |
498.50 | 492.45 | 495.45 | 23,489,620 |
| 25 Jul 16 |
489.79999 -3.80 |
494.80 | 489.15 | 493.00 | 20,022,992 |
| 22 Jul 16 |
493.60001 +1.10 |
496.29 | 488.80 | 491.75 | 18,783,596 |
| 21 Jul 16 |
492.50000 -2.65 |
495.70 | 489.89 | 491.00 | 27,169,926 |
| 20 Jul 16 |
495.14999 +8.05 |
497.35 | 492.65 | 493.00 | 26,382,936 |
| 19 Jul 16 |
487.10001 +2.30 |
489.20 | 482.10 | 482.50 | 20,861,704 |
| 18 Jul 16 |
484.79999 +5.50 |
486.00 | 479.74 | 482.65 | 26,332,072 |
| 15 Jul 16 |
479.29999 +2.60 |
480.90 | 473.65 | 475.75 | 28,815,504 |
| 14 Jul 16 |
476.70001 +1.70 |
482.95 | 474.00 | 480.95 | 27,425,036 |
| 13 Jul 16 |
475.00000 -1.70 |
477.45 | 439.73 | 473.65 | 39,658,048 |
| 12 Jul 16 |
476.70001 -2.15 |
478.95 | 473.55 | 474.20 | 36,514,464 |
| 11 Jul 16 |
478.85001 +8.05 |
480.30 | 473.50 | 475.05 | 24,683,012 |
| 08 Jul 16 |
470.79999 +6.35 |
473.25 | 462.55 | 462.80 | 22,372,144 |
| 07 Jul 16 |
464.45001 +2.65 |
468.80 | 463.15 | 466.45 | 25,890,760 |
| 06 Jul 16 |
461.79999 -2.95 |
467.50 | 458.70 | 464.95 | 43,580,224 |
| 05 Jul 16 |
464.75000 +1.00 |
469.15 | 461.35 | 463.05 | 40,852,936 |
| 04 Jul 16 |
463.75000 -6.10 |
471.55 | 461.65 | 468.00 | 23,511,472 |
| 01 Jul 16 |
469.85001 +3.95 |
474.95 | 464.95 | 470.50 | 37,417,068 |
| 30 Jun 16 |
465.89999 +13.15 |
465.90 | 449.85 | 452.40 | 58,903,920 |
| 29 Jun 16 |
452.75000 +9.15 |
453.65 | 445.50 | 450.45 | 48,278,312 |
| 28 Jun 16 |
443.60001 +5.60 |
449.95 | 442.00 | 446.50 | 48,882,284 |
| 27 Jun 16 |
438.00000 -9.95 |
452.85 | 432.15 | 448.00 | 82,147,568 |
| 24 Jun 16 |
447.95001 -6.50 |
457.55 | 392.37 | 432.00 | 126,346,112 |
| 23 Jun 16 |
454.45001 +10.45 |
454.45 | 443.40 | 445.85 | 41,259,688 |
| 22 Jun 16 |
444.00000 +4.20 |
448.85 | 439.85 | 443.20 | 33,544,376 |
| 21 Jun 16 |
439.79999 +2.45 |
442.25 | 432.13 | 436.00 | 39,804,276 |
| 20 Jun 16 |
437.35001 +6.15 |
443.00 | 435.00 | 441.75 | 38,363,252 |
| 17 Jun 16 |
431.20001 +4.70 |
434.75 | 426.15 | 428.60 | 68,308,424 |
| 16 Jun 16 |
426.50000 +0.75 |
428.20 | 419.30 | 421.10 | 39,780,016 |
| 15 Jun 16 |
425.75000 +0.35 |
431.68 | 423.85 | 428.75 | 41,332,556 |
| 14 Jun 16 |
425.39999 -5.50 |
432.70 | 424.20 | 431.70 | 44,324,208 |
| 13 Jun 16 |
430.89999 -2.85 |
436.68 | 429.30 | 430.30 | 32,858,562 |
| 10 Jun 16 |
433.75000 -9.80 |
443.35 | 431.40 | 443.35 | 37,303,952 |
| 09 Jun 16 |
443.54999 -3.15 |
447.80 | 443.20 | 445.40 | 29,163,504 |
| 08 Jun 16 |
446.70001 +0.05 |
448.25 | 442.90 | 447.85 | 22,528,188 |
| 07 Jun 16 |
446.64999 -1.70 |
452.55 | 445.90 | 449.65 | 18,847,070 |
| 06 Jun 16 |
448.35001 +3.55 |
452.10 | 444.10 | 444.90 | 22,156,456 |
| 03 Jun 16 |
444.79999 -1.35 |
456.10 | 440.00 | 451.35 | 32,298,144 |
| 02 Jun 16 |
446.14999 +1.30 |
453.55 | 445.60 | 447.35 | 29,384,994 |
| 01 Jun 16 |
444.85001 -0.20 |
449.40 | 441.45 | 448.00 | 29,426,776 |
| 31 May 16 |
445.04999 -3.40 |
454.58 | 445.05 | 450.85 | 41,923,040 |
| 27 May 16 |
448.45001 +2.50 |
449.25 | 444.70 | 444.75 | 17,551,312 |
| 26 May 16 |
445.95001 -0.45 |
447.65 | 441.45 | 442.95 | 32,347,784 |
| 25 May 16 |
446.39999 +12.15 |
449.20 | 440.20 | 442.00 | 31,368,432 |
| 24 May 16 |
434.25000 +7.00 |
437.55 | 424.60 | 426.60 | 28,341,894 |
| 23 May 16 |
427.25000 -2.00 |
433.35 | 425.25 | 428.10 | 19,207,316 |
| 20 May 16 |
429.25000 +2.70 |
437.88 | 425.20 | 428.20 | 30,706,980 |
| 19 May 16 |
426.54999 -8.95 |
439.20 | 426.55 | 434.65 | 37,175,284 |
| 18 May 16 |
435.50000 +0.90 |
436.50 | 429.00 | 433.00 | 24,170,760 |
| 17 May 16 |
434.60001 +5.80 |
437.55 | 431.00 | 432.50 | 49,662,260 |
| 16 May 16 |
428.79999 -1.20 |
430.95 | 427.40 | 428.70 | 15,524,886 |
| 13 May 16 |
430.00000 +6.45 |
431.60 | 420.35 | 422.20 | 24,204,844 |
| 12 May 16 |
423.54999 -7.60 |
432.30 | 423.09 | 428.00 | 25,917,704 |
| 11 May 16 |
431.14999 -1.85 |
433.80 | 426.30 | 433.00 | 17,811,556 |
| 10 May 16 |
433.00000 +3.15 |
437.47 | 429.91 | 433.00 | 23,534,802 |
| 09 May 16 |
429.85001 -1.90 |
438.10 | 428.95 | 436.40 | 19,122,372 |
| 06 May 16 |
431.75000 -4.80 |
434.00 | 424.65 | 432.75 | 24,540,720 |
| 05 May 16 |
436.54999 -0.10 |
441.25 | 435.00 | 439.50 | 23,500,196 |
| 04 May 16 |
436.64999 -8.40 |
447.25 | 436.10 | 442.80 | 32,752,268 |
| 03 May 16 |
445.04999 -7.45 |
465.90 | 443.65 | 463.65 | 38,062,324 |
| 29 Apr 16 |
452.50000 -14.85 |
462.86 | 452.50 | 458.80 | 37,736,672 |
| 28 Apr 16 |
467.35001 +0.75 |
467.35 | 456.30 | 463.80 | 24,540,232 |
| 27 Apr 16 |
466.60001 -2.80 |
468.95 | 460.05 | 467.00 | 24,950,104 |
| 26 Apr 16 |
469.39999 +9.85 |
473.45 | 456.90 | 459.90 | 32,346,812 |
| 25 Apr 16 |
459.54999 -6.95 |
466.64 | 457.15 | 465.30 | 24,887,496 |
| 22 Apr 16 |
466.50000 -5.40 |
470.90 | 463.60 | 470.10 | 22,511,800 |
| 21 Apr 16 |
471.89999 +6.50 |
476.85 | 469.85 | 469.85 | 34,081,208 |
| 20 Apr 16 |
465.39999 +11.35 |
466.50 | 450.55 | 453.00 | 47,193,772 |
| 19 Apr 16 |
454.04999 +5.75 |
457.60 | 451.00 | 451.80 | 47,397,336 |
| 18 Apr 16 |
448.29999 -2.20 |
449.35 | 440.75 | 444.85 | 23,432,032 |
| 15 Apr 16 |
450.50000 -0.50 |
453.65 | 448.10 | 449.05 | 29,407,154 |
| 14 Apr 16 |
451.00000 +2.90 |
453.05 | 443.85 | 449.95 | 34,382,680 |
| 13 Apr 16 |
448.10001 +28.00 |
448.10 | 426.35 | 426.40 | 43,151,344 |
| 12 Apr 16 |
420.10001 +1.85 |
420.30 | 414.48 | 417.75 | 30,095,100 |
| 11 Apr 16 |
418.25000 +0.25 |
422.30 | 416.10 | 419.15 | 20,358,008 |
| 08 Apr 16 |
418.00000 +1.85 |
421.15 | 416.80 | 417.40 | 21,774,704 |
| 07 Apr 16 |
416.14999 -3.75 |
421.60 | 413.95 | 420.00 | 19,846,444 |
| 06 Apr 16 |
419.89999 +2.40 |
420.60 | 414.50 | 417.75 | 38,466,952 |
| 05 Apr 16 |
417.50000 -13.20 |
425.50 | 415.75 | 425.00 | 40,996,316 |
| 04 Apr 16 |
430.70001 -1.30 |
433.70 | 428.50 | 431.55 | 23,015,352 |
| 01 Apr 16 |
432.00000 -1.90 |
433.10 | 427.50 | 431.20 | 32,997,276 |
| 31 Mar 16 |
433.89999 -3.15 |
437.35 | 431.65 | 435.00 | 36,242,320 |
| 30 Mar 16 |
437.04999 +4.55 |
440.90 | 435.30 | 435.75 | 36,790,248 |
| 29 Mar 16 |
432.50000 -5.80 |
440.75 | 429.70 | 436.85 | 32,786,280 |
| 24 Mar 16 |
438.29999 -9.80 |
444.95 | 437.55 | 444.00 | 31,816,072 |
| 23 Mar 16 |
448.10001 +0.20 |
450.95 | 444.45 | 449.45 | 26,567,792 |
| 22 Mar 16 |
447.89999 -1.10 |
450.15 | 443.15 | 447.70 | 38,894,152 |
| 21 Mar 16 |
449.00000 +0.20 |
453.85 | 447.25 | 451.55 | 25,862,704 |
| 18 Mar 16 |
448.79999 -0.40 |
453.60 | 445.40 | 445.40 | 51,434,720 |
| 17 Mar 16 |
449.20001 -8.00 |
458.55 | 442.55 | 457.80 | 37,485,576 |
| 16 Mar 16 |
457.20001 +4.25 |
459.20 | 451.90 | 455.00 | 26,779,154 |
| 15 Mar 16 |
452.95001 +0.40 |
454.05 | 449.05 | 451.10 | 26,247,364 |
| 14 Mar 16 |
452.54999 +1.20 |
456.80 | 448.96 | 454.40 | 26,308,676 |
| 11 Mar 16 |
451.35001 +5.85 |
455.90 | 448.92 | 454.10 | 43,063,840 |
| 10 Mar 16 |
445.50000 -4.75 |
462.90 | 445.46 | 453.70 | 47,078,204 |
| 09 Mar 16 |
450.25000 +1.45 |
470.25 | 449.65 | 452.10 | 34,392,232 |
| 08 Mar 16 |
448.79999 -1.55 |
456.00 | 443.69 | 447.60 | 30,102,880 |
| 07 Mar 16 |
450.35001 -3.20 |
453.20 | 443.40 | 449.60 | 36,657,680 |
| 04 Mar 16 |
453.54999 +3.05 |
456.45 | 450.40 | 454.15 | 44,299,384 |
| 03 Mar 16 |
450.50000 -21.10 |
460.65 | 450.50 | 455.00 | 39,256,656 |
| 02 Mar 16 |
471.60001 +10.65 |
476.85 | 466.18 | 466.85 | 38,043,120 |
| 01 Mar 16 |
460.95001 +1.30 |
463.30 | 455.60 | 461.50 | 32,404,076 |
| 29 Feb 16 |
459.64999 -7.70 |
462.20 | 451.05 | 460.00 | 37,368,128 |
| 26 Feb 16 |
467.35001 +18.55 |
467.95 | 452.45 | 453.90 | 28,732,280 |
| 25 Feb 16 |
448.79999 +15.00 |
451.30 | 439.85 | 440.00 | 33,618,484 |
| 24 Feb 16 |
433.79999 -7.50 |
447.00 | 431.10 | 445.50 | 42,474,236 |
| 23 Feb 16 |
441.29999 -4.60 |
454.10 | 440.15 | 446.60 | 31,944,996 |
| 22 Feb 16 |
445.89999 -3.95 |
448.80 | 425.50 | 440.00 | 52,721,716 |
| 19 Feb 16 |
449.85001 +1.00 |
455.90 | 444.70 | 449.25 | 22,374,512 |
| 18 Feb 16 |
448.85001 -8.10 |
459.25 | 446.75 | 458.50 | 25,176,288 |
| 17 Feb 16 |
456.95001 +8.75 |
457.90 | 446.00 | 448.05 | 30,988,760 |
| 16 Feb 16 |
448.20001 +1.80 |
449.00 | 435.70 | 449.00 | 27,540,598 |
| 15 Feb 16 |
446.39999 +6.00 |
448.75 | 442.45 | 445.60 | 24,310,464 |
| 12 Feb 16 |
440.39999 +20.25 |
463.32 | 424.95 | 425.00 | 37,488,336 |
| 11 Feb 16 |
420.14999 -21.25 |
435.95 | 420.15 | 434.00 | 55,594,168 |
| 10 Feb 16 |
441.39999 +8.90 |
445.10 | 432.75 | 437.00 | 39,198,512 |
| 09 Feb 16 |
432.50000 -5.95 |
445.40 | 428.80 | 437.45 | 48,949,556 |
| 08 Feb 16 |
438.45001 -19.40 |
460.70 | 436.35 | 457.60 | 39,033,608 |
| 05 Feb 16 |
457.85001 -1.65 |
467.90 | 456.90 | 461.20 | 30,846,732 |
| 04 Feb 16 |
459.50000 +10.05 |
463.15 | 447.80 | 458.90 | 37,444,692 |
| 03 Feb 16 |
449.45001 -18.15 |
467.30 | 444.45 | 465.00 | 52,003,108 |
| 02 Feb 16 |
467.60001 -16.80 |
484.85 | 465.00 | 483.10 | 48,150,560 |
| 01 Feb 16 |
484.39999 -7.90 |
496.95 | 478.55 | 493.35 | 31,521,872 |
| 29 Jan 16 |
492.29999 +14.65 |
492.30 | 482.75 | 485.20 | 37,312,820 |
| 28 Jan 16 |
477.64999 -2.45 |
488.55 | 475.50 | 480.15 | 32,053,070 |
| 27 Jan 16 |
480.10001 +5.60 |
480.10 | 468.50 | 473.95 | 28,562,914 |
| 26 Jan 16 |
474.50000 +1.05 |
477.80 | 462.50 | 465.30 | 30,635,372 |
| 25 Jan 16 |
473.45001 -6.10 |
483.20 | 470.84 | 482.15 | 34,869,120 |
| 22 Jan 16 |
479.54999 +8.35 |
484.35 | 475.80 | 478.55 | 24,158,930 |
| 21 Jan 16 |
471.20001 +5.40 |
473.70 | 463.20 | 467.45 | 44,713,760 |
| 20 Jan 16 |
465.79999 -22.85 |
479.86 | 461.80 | 479.05 | 41,067,844 |
| 19 Jan 16 |
488.64999 +8.95 |
492.85 | 483.95 | 487.05 | 25,729,908 |
| 18 Jan 16 |
479.70001 -6.00 |
488.30 | 477.05 | 486.00 | 39,783,952 |
| 15 Jan 16 |
485.70001 -16.30 |
502.40 | 481.55 | 499.75 | 52,475,728 |
| 14 Jan 16 |
502.00000 -2.80 |
506.30 | 493.80 | 502.10 | 32,574,578 |
| 13 Jan 16 |
504.79999 -0.30 |
513.00 | 502.30 | 509.60 | 21,091,244 |
| 12 Jan 16 |
505.10001 +7.30 |
508.90 | 498.05 | 500.60 | 27,609,840 |
| 11 Jan 16 |
497.79999 -1.30 |
505.90 | 497.80 | 499.15 | 22,280,444 |
| 08 Jan 16 |
499.10001 -2.90 |
510.50 | 499.10 | 504.80 | 28,925,984 |
| 07 Jan 16 |
502.00000 -6.30 |
508.76 | 497.15 | 503.10 | 51,224,408 |
| 06 Jan 16 |
508.29999 -14.30 |
521.23 | 502.97 | 519.20 | 40,640,976 |
| 05 Jan 16 |
522.59998 +2.20 |
525.78 | 517.00 | 523.20 | 18,505,160 |
| 04 Jan 16 |
520.40002 -15.80 |
530.00 | 516.70 | 528.00 | 23,664,136 |
| 31 Dec 15 |
536.20001 -1.60 |
542.30 | 534.10 | 542.30 | 4,748,929 |
| 30 Dec 15 |
537.79999 -6.80 |
542.20 | 534.60 | 542.00 | 11,645,062 |
| 29 Dec 15 |
544.59998 +3.30 |
544.60 | 538.90 | 543.20 | 12,214,085 |
| 24 Dec 15 |
541.29999 +0.40 |
541.90 | 539.20 | 539.60 | 3,984,271 |
| 23 Dec 15 |
540.90002 +11.30 |
541.70 | 533.50 | 533.90 | 14,190,333 |
| 22 Dec 15 |
529.59998 +2.50 |
532.90 | 525.50 | 531.90 | 9,663,889 |
| 21 Dec 15 |
527.09998 -2.10 |
536.40 | 526.99 | 527.70 | 13,352,827 |
| 18 Dec 15 |
529.20001 -2.50 |
536.10 | 527.40 | 530.40 | 35,792,624 |
| 17 Dec 15 |
531.70001 +10.90 |
536.90 | 522.01 | 531.30 | 29,402,440 |
| 16 Dec 15 |
520.79999 +9.20 |
527.20 | 512.85 | 515.10 | 30,943,326 |
| 15 Dec 15 |
511.60001 +17.45 |
512.80 | 500.00 | 500.00 | 28,543,624 |
| 14 Dec 15 |
494.14999 -3.85 |
507.60 | 492.30 | 501.60 | 26,795,568 |
| 11 Dec 15 |
498.00000 -12.80 |
511.80 | 498.00 | 509.70 | 29,446,692 |
| 10 Dec 15 |
510.79999 -0.80 |
515.60 | 508.80 | 512.00 | 21,130,380 |
| 09 Dec 15 |
511.60001 +0.00 |
520.20 | 509.91 | 516.30 | 19,640,940 |
| 08 Dec 15 |
511.60001 -10.00 |
521.73 | 510.19 | 519.60 | 24,006,066 |
| 07 Dec 15 |
521.59998 -1.70 |
527.40 | 520.20 | 527.30 | 14,795,600 |
| 04 Dec 15 |
523.29999 -3.90 |
527.30 | 518.80 | 526.00 | 23,123,964 |
| 03 Dec 15 |
527.20001 -13.30 |
543.40 | 527.20 | 540.50 | 25,400,424 |
| 02 Dec 15 |
540.50000 +1.50 |
542.40 | 538.90 | 540.90 | 14,704,590 |
| 01 Dec 15 |
539.00000 +9.50 |
541.00 | 533.10 | 535.40 | 23,100,620 |
| 30 Nov 15 |
529.50000 -5.40 |
533.60 | 528.10 | 531.90 | 23,522,890 |
| 27 Nov 15 |
534.90002 -5.10 |
537.60 | 531.10 | 532.70 | 16,293,575 |
| 26 Nov 15 |
540.00000 +6.10 |
541.13 | 531.30 | 534.00 | 13,423,158 |
| 25 Nov 15 |
533.90002 +3.80 |
535.60 | 530.10 | 531.60 | 18,448,204 |
| 24 Nov 15 |
530.09998 -4.80 |
533.20 | 517.68 | 532.40 | 20,341,888 |
| 23 Nov 15 |
534.90002 +3.80 |
538.50 | 528.70 | 531.70 | 21,748,868 |
| 20 Nov 15 |
531.09998 +6.00 |
532.30 | 523.50 | 530.00 | 27,872,440 |
| 19 Nov 15 |
525.09998 +4.30 |
528.50 | 521.85 | 522.70 | 19,629,844 |
| 18 Nov 15 |
520.79999 +1.60 |
524.49 | 516.00 | 516.00 | 19,095,192 |
| 17 Nov 15 |
519.20001 +7.90 |
520.30 | 515.80 | 517.50 | 21,699,960 |
| 16 Nov 15 |
511.29999 -1.90 |
515.70 | 508.20 | 510.70 | 18,177,924 |
| 13 Nov 15 |
513.20001 -7.80 |
520.70 | 510.60 | 518.80 | 26,380,252 |
| 12 Nov 15 |
521.00000 -2.70 |
530.50 | 520.50 | 527.30 | 25,614,410 |
| 11 Nov 15 |
523.70001 +0.30 |
529.86 | 519.20 | 523.90 | 15,970,089 |
| 10 Nov 15 |
523.40002 -4.20 |
531.40 | 520.40 | 529.60 | 19,021,720 |
| 09 Nov 15 |
527.59998 -0.20 |
538.20 | 527.40 | 531.00 | 27,210,040 |
| 06 Nov 15 |
527.79999 +10.90 |
531.20 | 514.90 | 517.90 | 34,929,932 |
| 05 Nov 15 |
516.90002 -2.20 |
521.02 | 513.00 | 520.90 | 21,247,502 |
| 04 Nov 15 |
519.09998 +14.20 |
523.50 | 507.10 | 508.00 | 35,102,036 |
| 03 Nov 15 |
504.89999 +1.40 |
505.30 | 498.75 | 502.90 | 18,161,792 |
| 02 Nov 15 |
503.50000 -4.10 |
505.60 | 498.75 | 503.20 | 15,832,688 |
| 30 Oct 15 |
507.60001 -5.20 |
514.50 | 505.60 | 513.00 | 19,094,356 |
| 29 Oct 15 |
512.79999 -2.50 |
518.40 | 509.00 | 516.50 | 18,205,556 |
| 28 Oct 15 |
515.29999 +3.80 |
517.50 | 510.30 | 512.10 | 15,539,606 |
| 27 Oct 15 |
511.50000 -1.60 |
516.68 | 511.20 | 514.20 | 13,720,972 |
| 26 Oct 15 |
513.09998 -4.90 |
518.60 | 512.80 | 516.20 | 13,470,116 |
| 23 Oct 15 |
518.00000 +12.40 |
523.10 | 506.35 | 511.20 | 24,353,618 |
| 22 Oct 15 |
505.60001 -7.20 |
508.00 | 503.40 | 505.40 | 25,051,212 |
| 21 Oct 15 |
512.79999 -2.80 |
518.30 | 510.60 | 517.30 | 16,195,693 |
| 20 Oct 15 |
515.59998 -1.70 |
519.09 | 513.20 | 517.40 | 13,808,714 |
| 19 Oct 15 |
517.29999 -3.70 |
523.20 | 515.30 | 520.20 | 13,618,438 |
| 16 Oct 15 |
521.00000 +2.00 |
525.30 | 518.60 | 522.00 | 29,915,698 |
| 15 Oct 15 |
519.00000 +3.40 |
520.40 | 514.60 | 519.50 | 16,400,351 |
| 14 Oct 15 |
515.59998 -4.90 |
521.90 | 515.60 | 518.00 | 15,019,085 |
| 13 Oct 15 |
520.50000 -11.10 |
530.50 | 516.10 | 530.50 | 20,402,264 |
| 12 Oct 15 |
531.59998 -0.60 |
532.70 | 527.80 | 531.60 | 13,171,848 |
| 09 Oct 15 |
532.20001 +2.70 |
535.24 | 525.60 | 531.20 | 18,739,028 |
| 08 Oct 15 |
529.50000 +0.80 |
531.60 | 522.20 | 524.40 | 18,813,208 |
| 07 Oct 15 |
528.70001 +7.30 |
535.00 | 519.50 | 523.40 | 31,743,104 |
| 06 Oct 15 |
521.40002 +0.10 |
523.00 | 514.80 | 518.00 | 17,968,220 |
| 05 Oct 15 |
521.29999 +13.60 |
521.90 | 510.70 | 515.00 | 21,313,228 |
| 02 Oct 15 |
507.70001 +4.70 |
514.20 | 499.96 | 505.60 | 23,520,540 |
| 01 Oct 15 |
503.00000 +4.30 |
510.20 | 500.40 | 506.90 | 19,799,608 |
| 30 Sep 15 |
498.70001 +13.15 |
498.85 | 490.80 | 494.00 | 31,760,472 |
| 29 Sep 15 |
485.54999 -3.40 |
489.60 | 481.50 | 483.85 | 23,529,298 |
| 28 Sep 15 |
488.95001 -14.65 |
502.80 | 488.55 | 502.80 | 18,568,692 |
| 25 Sep 15 |
503.60001 +15.50 |
504.70 | 494.50 | 495.60 | 22,207,696 |
| 24 Sep 15 |
488.10001 -10.65 |
501.00 | 485.85 | 501.00 | 35,478,904 |
| 23 Sep 15 |
498.75000 +11.35 |
502.95 | 491.80 | 491.90 | 26,877,352 |
| 22 Sep 15 |
487.39999 -7.70 |
506.10 | 487.15 | 505.90 | 40,792,860 |
| 21 Sep 15 |
495.10001 +4.45 |
499.75 | 492.60 | 493.05 | 24,872,138 |
| 18 Sep 15 |
490.64999 -11.85 |
501.14 | 478.35 | 500.20 | 44,984,976 |
| 17 Sep 15 |
502.50000 -10.60 |
510.30 | 501.97 | 509.60 | 33,209,552 |
| 16 Sep 15 |
513.09998 +4.30 |
517.10 | 512.40 | 513.30 | 22,489,546 |
| 15 Sep 15 |
508.79999 +8.00 |
511.50 | 497.05 | 503.40 | 20,601,322 |
| 14 Sep 15 |
500.79999 -3.50 |
509.00 | 497.35 | 506.10 | 20,718,172 |
| 11 Sep 15 |
504.29999 -0.90 |
507.50 | 501.80 | 506.90 | 17,256,980 |
| 10 Sep 15 |
505.20001 -13.70 |
522.14 | 502.40 | 513.80 | 27,435,750 |
| 09 Sep 15 |
518.90002 +14.70 |
522.90 | 516.00 | 517.10 | 27,383,610 |
| 08 Sep 15 |
504.20001 +10.20 |
512.30 | 496.10 | 497.00 | 26,118,676 |
| 07 Sep 15 |
494.00000 +0.50 |
499.75 | 492.50 | 497.95 | 14,603,991 |
| 04 Sep 15 |
493.50000 -13.20 |
504.20 | 492.40 | 502.50 | 22,848,572 |
| 03 Sep 15 |
506.70001 +7.90 |
508.60 | 502.10 | 504.00 | 21,378,856 |
| 02 Sep 15 |
498.79999 -0.20 |
508.00 | 490.25 | 501.00 | 28,615,222 |
| 01 Sep 15 |
499.00000 -19.70 |
517.20 | 495.05 | 515.90 | 37,525,456 |
| 28 Aug 15 |
518.70001 -1.00 |
520.30 | 512.20 | 518.80 | 40,168,644 |
| 27 Aug 15 |
519.70001 +23.50 |
521.78 | 507.30 | 509.30 | 36,544,464 |
| 26 Aug 15 |
496.20001 -10.90 |
506.70 | 495.15 | 504.00 | 37,037,904 |
| 25 Aug 15 |
507.10001 +19.35 |
511.50 | 493.95 | 495.00 | 46,314,988 |
| 24 Aug 15 |
487.75000 -33.45 |
514.60 | 482.55 | 508.30 | 61,159,188 |
| 21 Aug 15 |
521.20001 -14.00 |
535.40 | 521.20 | 529.00 | 30,153,472 |
| 20 Aug 15 |
535.20001 -5.40 |
541.10 | 534.30 | 537.00 | 26,126,548 |
| 19 Aug 15 |
540.59998 -15.40 |
551.33 | 539.97 | 551.00 | 28,985,982 |
| 18 Aug 15 |
556.00000 -1.60 |
558.20 | 553.10 | 555.30 | 17,348,660 |
| 17 Aug 15 |
557.59998 -0.40 |
561.20 | 553.00 | 560.50 | 14,262,270 |
| 14 Aug 15 |
558.00000 -3.00 |
563.70 | 555.79 | 562.10 | 16,052,010 |
| 13 Aug 15 |
561.00000 -2.60 |
568.40 | 560.10 | 564.00 | 19,969,348 |
| 12 Aug 15 |
563.59998 -13.80 |
574.00 | 560.00 | 574.00 | 35,165,768 |
| 11 Aug 15 |
577.40002 -6.70 |
581.80 | 575.47 | 581.40 | 23,151,998 |
| 10 Aug 15 |
584.09998 -3.60 |
594.40 | 576.30 | 589.60 | 52,453,512 |
| 07 Aug 15 |
587.70001 -2.70 |
594.00 | 586.73 | 590.80 | 11,089,210 |
| 06 Aug 15 |
590.40002 -4.20 |
593.40 | 588.30 | 589.80 | 15,395,683 |
| 05 Aug 15 |
594.59998 +12.40 |
595.60 | 585.40 | 585.50 | 24,578,924 |
| 04 Aug 15 |
582.20001 +0.90 |
584.50 | 577.20 | 581.80 | 18,256,560 |
| 03 Aug 15 |
581.29999 +1.60 |
589.80 | 578.70 | 589.30 | 21,832,984 |
| 31 Jul 15 |
579.70001 +2.60 |
581.47 | 575.00 | 576.40 | 21,003,036 |
| 30 Jul 15 |
577.09998 +0.60 |
581.70 | 575.20 | 576.70 | 22,112,792 |
| 29 Jul 15 |
576.50000 +3.10 |
578.10 | 572.80 | 574.70 | 19,327,340 |
| 28 Jul 15 |
573.40002 +9.30 |
575.51 | 570.40 | 571.00 | 21,201,132 |
| 27 Jul 15 |
564.09998 -5.30 |
568.76 | 561.70 | 566.90 | 21,558,600 |
| 24 Jul 15 |
569.40002 -9.80 |
579.30 | 568.50 | 576.70 | 18,846,492 |
| 23 Jul 15 |
579.20001 +1.80 |
583.50 | 577.96 | 581.30 | 19,283,684 |
| 22 Jul 15 |
577.40002 -9.00 |
583.20 | 573.10 | 582.00 | 20,569,002 |
| 21 Jul 15 |
586.40002 -0.30 |
588.60 | 585.20 | 588.20 | 13,813,069 |
| 20 Jul 15 |
586.70001 +6.50 |
588.42 | 584.00 | 585.00 | 14,706,243 |
| 17 Jul 15 |
580.20001 -1.40 |
584.48 | 579.70 | 581.50 | 15,008,432 |
| 16 Jul 15 |
581.59998 +8.30 |
583.00 | 574.10 | 575.30 | 20,650,986 |
| 15 Jul 15 |
573.29999 +0.60 |
575.90 | 568.30 | 570.80 | 15,407,818 |
| 14 Jul 15 |
572.70001 -2.50 |
574.70 | 569.60 | 570.40 | 17,898,236 |
| 13 Jul 15 |
575.20001 +9.50 |
575.80 | 567.00 | 572.40 | 23,451,252 |
| 10 Jul 15 |
565.70001 +1.70 |
569.80 | 563.70 | 569.10 | 25,366,616 |
| 09 Jul 15 |
564.00000 +4.80 |
569.90 | 559.20 | 564.80 | 30,111,306 |
| 08 Jul 15 |
559.20001 +0.60 |
567.50 | 544.30 | 554.00 | 42,457,640 |
| 07 Jul 15 |
558.59998 -9.50 |
571.60 | 558.60 | 569.80 | 23,666,760 |
| 06 Jul 15 |
568.09998 -4.80 |
570.60 | 562.90 | 564.00 | 20,652,972 |
| 03 Jul 15 |
572.90002 -5.10 |
577.90 | 569.90 | 577.20 | 13,644,387 |
| 02 Jul 15 |
578.00000 +7.10 |
580.73 | 572.30 | 574.80 | 21,346,710 |
| 01 Jul 15 |
570.90002 +0.80 |
574.70 | 566.90 | 574.30 | 36,086,204 |
| 30 Jun 15 |
570.09998 -7.00 |
577.50 | 570.10 | 576.00 | 31,038,244 |
| 29 Jun 15 |
577.09998 -12.80 |
584.33 | 573.50 | 575.60 | 29,392,608 |
| 26 Jun 15 |
589.90002 -4.40 |
592.90 | 586.00 | 590.40 | 20,769,620 |
| 25 Jun 15 |
594.29999 -7.90 |
602.40 | 594.10 | 600.00 | 33,773,392 |
| 24 Jun 15 |
602.20001 +1.30 |
603.20 | 599.20 | 599.80 | 22,444,440 |
| 23 Jun 15 |
600.90002 -1.10 |
604.10 | 599.00 | 602.00 | 20,413,128 |
| 22 Jun 15 |
602.00000 +11.20 |
602.00 | 592.50 | 594.80 | 30,325,202 |
| 19 Jun 15 |
590.79999 +3.20 |
593.40 | 585.40 | 586.10 | 59,674,760 |
| 18 Jun 15 |
587.59998 -3.20 |
590.03 | 582.00 | 587.00 | 25,515,616 |
| 17 Jun 15 |
590.79999 -4.10 |
596.00 | 589.60 | 593.80 | 22,069,498 |
| 16 Jun 15 |
594.90002 -5.10 |
600.70 | 591.96 | 597.90 | 30,153,952 |
| 15 Jun 15 |
600.00000 -7.70 |
606.50 | 599.00 | 605.70 | 18,013,024 |
| 12 Jun 15 |
607.70001 -3.60 |
610.80 | 605.80 | 608.40 | 18,068,508 |
| 11 Jun 15 |
611.29999 -2.10 |
614.90 | 608.30 | 612.80 | 22,685,516 |
| 10 Jun 15 |
613.40002 -0.30 |
617.21 | 608.00 | 610.00 | 31,591,326 |
| 09 Jun 15 |
613.70001 -5.80 |
633.22 | 610.80 | 621.10 | 0 |
| 08 Jun 15 |
619.50000 +0.60 |
623.70 | 618.30 | 620.00 | 0 |
| 05 Jun 15 |
618.90002 +0.10 |
620.70 | 611.10 | 617.00 | 21,688,348 |
| 04 Jun 15 |
618.79999 -6.50 |
625.16 | 617.00 | 621.40 | 21,624,048 |
| 03 Jun 15 |
625.29999 +0.90 |
630.20 | 618.10 | 621.90 | 26,327,836 |
| 02 Jun 15 |
624.40002 +0.20 |
627.30 | 618.90 | 625.10 | 26,535,460 |
| 01 Jun 15 |
624.20001 +1.50 |
633.10 | 619.00 | 624.90 | 26,542,092 |
| 29 May 15 |
622.70001 -0.90 |
630.62 | 620.40 | 622.50 | 27,951,662 |
| 28 May 15 |
623.59998 -1.70 |
626.80 | 616.30 | 618.70 | 19,512,820 |
| 27 May 15 |
625.29999 +8.30 |
629.30 | 618.90 | 619.40 | 20,194,288 |
| 26 May 15 |
617.00000 -3.60 |
627.30 | 616.20 | 624.40 | 25,014,352 |
| 22 May 15 |
620.59998 +6.10 |
623.60 | 616.40 | 616.80 | 32,932,032 |
| 21 May 15 |
614.50000 -8.40 |
617.30 | 612.97 | 616.40 | 16,759,583 |
| 20 May 15 |
622.90002 +6.20 |
625.03 | 616.80 | 618.60 | 19,837,436 |
| 19 May 15 |
616.70001 -1.90 |
619.10 | 611.10 | 615.60 | 27,874,984 |
| 18 May 15 |
618.59998 +1.70 |
622.00 | 614.00 | 615.10 | 15,831,497 |
| 15 May 15 |
616.90002 -0.70 |
622.96 | 615.20 | 621.00 | 23,527,192 |
| 14 May 15 |
617.59998 +3.60 |
618.20 | 607.00 | 610.10 | 20,144,348 |
| 13 May 15 |
614.00000 -6.00 |
618.30 | 610.40 | 615.80 | 27,390,872 |
| 12 May 15 |
620.00000 -12.30 |
627.00 | 614.40 | 626.30 | 29,107,132 |
| 11 May 15 |
632.29999 -8.80 |
639.20 | 630.90 | 636.20 | 22,491,432 |
| 08 May 15 |
641.09998 +10.20 |
641.16 | 631.81 | 640.00 | 29,271,094 |
| 07 May 15 |
630.90002 -1.50 |
635.60 | 624.00 | 635.10 | 25,020,088 |
| 06 May 15 |
632.40002 +6.50 |
638.99 | 626.25 | 630.80 | 25,105,796 |
| 05 May 15 |
625.90002 -20.40 |
655.30 | 625.80 | 639.00 | 41,636,184 |
| 01 May 15 |
646.29999 -1.80 |
649.20 | 637.43 | 647.30 | 17,522,976 |
| 30 Apr 15 |
648.09998 +2.30 |
674.57 | 640.60 | 644.70 | 34,778,856 |
| 29 Apr 15 |
645.79999 -1.60 |
654.80 | 645.80 | 647.20 | 27,146,018 |
| 28 Apr 15 |
647.40002 -1.90 |
650.10 | 640.10 | 647.90 | 30,125,652 |
| 27 Apr 15 |
649.29999 +19.60 |
658.90 | 645.42 | 658.20 | 57,245,416 |
| 24 Apr 15 |
629.70001 +17.50 |
635.50 | 610.10 | 610.80 | 48,685,000 |
| 23 Apr 15 |
612.20001 +4.70 |
613.52 | 604.10 | 608.00 | 18,243,658 |
| 22 Apr 15 |
607.50000 -5.70 |
612.80 | 603.10 | 612.70 | 21,058,208 |
| 21 Apr 15 |
613.20001 -0.10 |
615.70 | 610.90 | 614.30 | 23,271,848 |
| 20 Apr 15 |
613.29999 +13.30 |
614.40 | 603.62 | 605.10 | 29,761,844 |
| 17 Apr 15 |
600.00000 -6.80 |
610.90 | 597.30 | 605.10 | 29,382,004 |
| 16 Apr 15 |
606.79999 -10.90 |
617.60 | 605.00 | 617.60 | 28,374,242 |
| 15 Apr 15 |
617.70001 +1.40 |
621.00 | 614.59 | 618.40 | 23,727,206 |
| 14 Apr 15 |
616.29999 -1.70 |
622.20 | 614.96 | 619.20 | 31,740,348 |
| 13 Apr 15 |
618.00000 +5.90 |
623.60 | 611.81 | 617.20 | 30,720,000 |
| 10 Apr 15 |
612.09998 +8.10 |
612.16 | 604.10 | 605.80 | 72,628,968 |
| 09 Apr 15 |
604.00000 +17.00 |
605.10 | 593.00 | 593.60 | 49,218,844 |
| 08 Apr 15 |
587.00000 +0.10 |
591.77 | 585.68 | 589.00 | 30,949,900 |
| 07 Apr 15 |
586.90002 +4.60 |
587.70 | 582.70 | 587.70 | 25,233,952 |
| 02 Apr 15 |
582.29999 +3.70 |
583.90 | 578.30 | 581.50 | 21,648,644 |
| 01 Apr 15 |
578.59998 +4.60 |
581.20 | 573.14 | 574.70 | 23,633,940 |
| 31 Mar 15 |
574.00000 -9.30 |
583.60 | 550.67 | 583.60 | 32,035,736 |
| 30 Mar 15 |
583.29999 +4.80 |
585.50 | 580.10 | 584.50 | 17,211,596 |
| 27 Mar 15 |
578.50000 -3.20 |
585.50 | 559.01 | 585.00 | 63,379,256 |
| 26 Mar 15 |
581.70001 -1.80 |
585.20 | 578.16 | 581.10 | 24,658,084 |
| 25 Mar 15 |
583.50000 +5.20 |
597.00 | 580.98 | 584.70 | 24,203,264 |
| 24 Mar 15 |
578.29999 -0.40 |
586.48 | 575.30 | 578.90 | 27,195,024 |
| 23 Mar 15 |
578.70001 -6.00 |
585.40 | 577.10 | 584.10 | 30,128,788 |
| 20 Mar 15 |
584.70001 +7.60 |
586.00 | 576.90 | 577.90 | 42,496,432 |
| 19 Mar 15 |
577.09998 -2.20 |
579.60 | 574.00 | 576.90 | 25,963,048 |
| 18 Mar 15 |
579.29999 +9.10 |
580.80 | 569.80 | 572.30 | 34,306,876 |
| 17 Mar 15 |
570.20001 +8.20 |
571.60 | 561.40 | 563.00 | 24,430,888 |
| 16 Mar 15 |
562.00000 +0.70 |
566.80 | 558.90 | 563.90 | 22,272,724 |
| 13 Mar 15 |
561.29999 +1.00 |
564.01 | 555.40 | 563.40 | 41,824,396 |
| 12 Mar 15 |
560.29999 -1.50 |
569.42 | 557.53 | 563.00 | 36,275,980 |
| 11 Mar 15 |
561.79999 +1.90 |
565.40 | 556.80 | 561.90 | 31,849,288 |
| 10 Mar 15 |
559.90002 -6.60 |
573.60 | 559.90 | 571.40 | 42,772,000 |
| 09 Mar 15 |
566.50000 -1.50 |
571.10 | 566.50 | 568.30 | 23,705,850 |
| 06 Mar 15 |
568.00000 -2.60 |
572.83 | 567.80 | 571.00 | 26,920,402 |
| 05 Mar 15 |
570.59998 -15.50 |
576.60 | 570.12 | 575.80 | 24,283,356 |
| 04 Mar 15 |
586.09998 +5.20 |
587.10 | 581.90 | 584.60 | 19,951,150 |
| 03 Mar 15 |
580.90002 -2.00 |
587.20 | 580.90 | 583.80 | 28,561,844 |
| 02 Mar 15 |
582.90002 +5.60 |
583.30 | 578.00 | 579.80 | 25,524,822 |
| 27 Feb 15 |
577.29999 -4.30 |
585.08 | 577.30 | 582.00 | 45,003,232 |
| 26 Feb 15 |
581.59998 +4.20 |
582.10 | 568.17 | 578.50 | 21,425,644 |
| 25 Feb 15 |
577.40002 -4.20 |
583.28 | 574.90 | 581.00 | 29,314,544 |
| 24 Feb 15 |
581.59998 +4.40 |
583.80 | 574.80 | 578.30 | 54,290,952 |
| 23 Feb 15 |
577.20001 -28.00 |
610.00 | 566.00 | 610.00 | 65,270,036 |
| 20 Feb 15 |
605.20001 +3.30 |
606.69 | 599.80 | 603.60 | 24,187,140 |
| 19 Feb 15 |
601.90002 -3.60 |
606.60 | 599.93 | 603.20 | 19,017,408 |
| 18 Feb 15 |
605.50000 +2.70 |
608.70 | 603.40 | 606.70 | 22,811,434 |
| 17 Feb 15 |
602.79999 +1.70 |
606.70 | 599.30 | 603.00 | 22,143,624 |
| 16 Feb 15 |
601.09998 +2.90 |
605.10 | 596.20 | 596.20 | 11,851,066 |
| 13 Feb 15 |
598.20001 +1.80 |
603.20 | 596.90 | 599.00 | 20,748,084 |
| 12 Feb 15 |
596.40002 +4.30 |
601.20 | 595.60 | 597.60 | 23,828,552 |
| 11 Feb 15 |
592.09998 -5.70 |
596.90 | 590.10 | 592.20 | 20,095,304 |
| 10 Feb 15 |
597.79999 -12.80 |
608.50 | 596.40 | 608.50 | 33,144,060 |
| 09 Feb 15 |
610.59998 -10.20 |
616.50 | 605.67 | 616.50 | 27,386,934 |
| 06 Feb 15 |
620.79999 +7.40 |
625.40 | 611.19 | 613.10 | 18,587,508 |
| 05 Feb 15 |
613.40002 -2.20 |
615.30 | 608.80 | 613.70 | 14,310,382 |
| 04 Feb 15 |
615.59998 -1.90 |
620.50 | 611.70 | 617.00 | 19,903,008 |
| 03 Feb 15 |
617.50000 +5.10 |
620.90 | 611.80 | 613.40 | 20,982,554 |
| 02 Feb 15 |
612.40002 +2.80 |
621.37 | 604.40 | 612.50 | 23,815,216 |
| 30 Jan 15 |
609.59998 -8.50 |
619.90 | 609.21 | 619.90 | 26,651,240 |
| 29 Jan 15 |
618.09998 -0.10 |
619.30 | 597.10 | 614.00 | 20,258,984 |
| 28 Jan 15 |
618.20001 +0.20 |
623.10 | 613.40 | 621.10 | 20,217,970 |
| 27 Jan 15 |
618.00000 -9.10 |
625.97 | 613.00 | 624.90 | 66,313,696 |
| 26 Jan 15 |
627.09998 +2.30 |
628.70 | 621.30 | 622.40 | 15,445,904 |
| 23 Jan 15 |
624.79999 +4.50 |
630.00 | 622.10 | 628.00 | 24,472,298 |
| 22 Jan 15 |
620.29999 +14.70 |
622.00 | 609.18 | 610.70 | 44,136,232 |
| 21 Jan 15 |
605.59998 +9.90 |
605.70 | 595.77 | 599.20 | 25,477,704 |
| 20 Jan 15 |
595.70001 -0.60 |
600.34 | 577.22 | 599.20 | 22,954,268 |
| 19 Jan 15 |
596.29999 +2.30 |
599.34 | 593.00 | 594.60 | 12,892,354 |
| 16 Jan 15 |
594.00000 -2.90 |
595.69 | 573.54 | 595.20 | 33,785,164 |
| 15 Jan 15 |
596.90002 +6.80 |
597.10 | 579.05 | 595.50 | 39,461,444 |
| 14 Jan 15 |
590.09998 -14.10 |
603.70 | 586.80 | 602.10 | 37,012,088 |
| 13 Jan 15 |
604.20001 +1.50 |
608.13 | 602.30 | 604.70 | 17,723,238 |
| 12 Jan 15 |
602.70001 +0.70 |
607.40 | 597.56 | 604.90 | 15,509,354 |
| 09 Jan 15 |
602.00000 -4.20 |
607.00 | 598.00 | 606.50 | 28,839,408 |
| 08 Jan 15 |
606.20001 +5.20 |
609.00 | 603.40 | 607.00 | 21,764,894 |
| 07 Jan 15 |
601.00000 +7.30 |
605.10 | 583.63 | 601.40 | 28,395,510 |
| 06 Jan 15 |
593.70001 -10.20 |
607.00 | 592.29 | 604.60 | 28,189,734 |
| 05 Jan 15 |
603.90002 -8.10 |
615.00 | 600.92 | 613.70 | 32,086,468 |
| 02 Jan 15 |
612.00000 +3.40 |
615.21 | 607.30 | 614.70 | 12,528,438 |
| 31 Dec 14 |
608.59998 -0.60 |
613.50 | 605.40 | 612.40 | 4,284,794 |
| 30 Dec 14 |
609.20001 -10.70 |
615.90 | 606.70 | 615.20 | 10,945,457 |
| 29 Dec 14 |
619.90002 +5.70 |
621.30 | 613.60 | 619.90 | 9,387,289 |
| 24 Dec 14 |
614.20001 +1.60 |
616.70 | 610.70 | 614.10 | 3,991,941 |
| 23 Dec 14 |
612.59998 +0.60 |
615.15 | 610.40 | 613.00 | 10,230,693 |
| 22 Dec 14 |
612.00000 +4.50 |
616.31 | 609.08 | 609.20 | 9,251,990 |
| 19 Dec 14 |
607.50000 +10.70 |
610.20 | 601.60 | 602.20 | 44,733,496 |
| 18 Dec 14 |
596.79999 +3.90 |
600.58 | 590.50 | 597.90 | 75,103,392 |
| 17 Dec 14 |
592.90002 -10.60 |
599.50 | 589.80 | 595.80 | 18,921,380 |
| 16 Dec 14 |
603.50000 +11.30 |
604.40 | 586.50 | 600.40 | 31,103,520 |
| 15 Dec 14 |
592.20001 -11.20 |
606.50 | 591.90 | 605.80 | 35,705,512 |
| 12 Dec 14 |
603.40002 -11.90 |
618.60 | 603.30 | 615.80 | 27,898,392 |
| 11 Dec 14 |
615.29999 -5.60 |
624.00 | 615.30 | 620.30 | 20,806,502 |
| 10 Dec 14 |
620.90002 -1.80 |
629.00 | 620.50 | 626.30 | 16,271,262 |
| 09 Dec 14 |
622.70001 -16.60 |
633.50 | 622.70 | 633.00 | 26,193,012 |
| 08 Dec 14 |
639.29999 -3.80 |
642.50 | 634.00 | 641.20 | 12,590,623 |
| 05 Dec 14 |
643.09998 +15.10 |
646.60 | 633.40 | 634.00 | 28,979,484 |
| 04 Dec 14 |
628.00000 -5.00 |
636.00 | 625.77 | 635.30 | 14,372,108 |
| 03 Dec 14 |
633.00000 -2.70 |
636.70 | 630.20 | 632.40 | 18,238,298 |
| 02 Dec 14 |
635.70001 +10.70 |
638.00 | 627.70 | 629.00 | 19,909,122 |
| 01 Dec 14 |
625.00000 -12.00 |
633.55 | 623.60 | 632.30 | 19,475,884 |
| 28 Nov 14 |
637.00000 +5.20 |
638.60 | 630.10 | 631.60 | 20,830,272 |
| 27 Nov 14 |
631.79999 -2.20 |
633.70 | 626.20 | 630.60 | 13,880,713 |
| 26 Nov 14 |
634.00000 -2.50 |
640.40 | 633.32 | 639.10 | 19,678,280 |
| 25 Nov 14 |
636.50000 +7.90 |
638.00 | 631.90 | 631.90 | 52,951,756 |
| 24 Nov 14 |
628.59998 -2.90 |
636.70 | 626.80 | 634.40 | 18,544,076 |
| 21 Nov 14 |
631.50000 +6.20 |
635.20 | 624.60 | 627.10 | 25,152,148 |
| 20 Nov 14 |
625.29999 -8.20 |
633.90 | 622.70 | 633.50 | 25,031,174 |
| 19 Nov 14 |
633.50000 -6.50 |
638.50 | 632.50 | 638.10 | 22,181,156 |
| 18 Nov 14 |
640.00000 +0.00 |
641.50 | 635.10 | 637.30 | 15,812,785 |
| 17 Nov 14 |
640.00000 -2.70 |
641.09 | 633.30 | 637.40 | 16,367,609 |
| 14 Nov 14 |
642.70001 +4.80 |
643.00 | 632.90 | 638.00 | 24,473,834 |
| 13 Nov 14 |
637.90002 +2.30 |
639.40 | 635.10 | 638.20 | 14,950,110 |
| 12 Nov 14 |
635.59998 -1.90 |
638.33 | 630.20 | 635.20 | 16,506,432 |
| 11 Nov 14 |
637.50000 +1.80 |
641.90 | 633.40 | 636.30 | 12,636,826 |
| 10 Nov 14 |
635.70001 +5.70 |
638.20 | 631.00 | 634.80 | 16,268,141 |
| 07 Nov 14 |
630.00000 -5.70 |
637.60 | 628.90 | 636.80 | 20,535,268 |
| 06 Nov 14 |
635.70001 +2.30 |
640.54 | 628.70 | 629.30 | 17,682,556 |
| 05 Nov 14 |
633.40002 +9.10 |
633.70 | 623.50 | 628.00 | 20,334,948 |
| 04 Nov 14 |
624.29999 -3.60 |
632.46 | 622.63 | 629.70 | 29,803,302 |
| 03 Nov 14 |
627.90002 -11.60 |
645.00 | 620.30 | 637.10 | 35,751,796 |
| 31 Oct 14 |
639.50000 +10.40 |
641.79 | 632.30 | 635.00 | 23,238,718 |
| 30 Oct 14 |
629.09998 +1.10 |
634.50 | 621.90 | 633.20 | 27,810,224 |
| 29 Oct 14 |
628.00000 +2.40 |
634.56 | 624.90 | 629.10 | 15,756,754 |
| 28 Oct 14 |
625.59998 +3.60 |
629.00 | 623.20 | 628.60 | 18,564,986 |
| 27 Oct 14 |
622.00000 -7.80 |
630.41 | 618.00 | 627.80 | 38,415,672 |
| 24 Oct 14 |
629.79999 -2.30 |
631.80 | 622.17 | 628.50 | 19,889,340 |
| 23 Oct 14 |
632.09998 +1.00 |
633.50 | 622.40 | 626.00 | 25,784,700 |
| 22 Oct 14 |
631.09998 +5.90 |
631.80 | 625.30 | 626.90 | 24,916,816 |
| 21 Oct 14 |
625.20001 +7.90 |
625.36 | 616.90 | 617.20 | 32,422,878 |
| 20 Oct 14 |
617.29999 -6.50 |
623.00 | 615.50 | 623.00 | 28,676,152 |
| 17 Oct 14 |
623.79999 +6.70 |
626.30 | 617.10 | 622.80 | 44,789,800 |
| 16 Oct 14 |
617.09998 +0.10 |
628.60 | 608.80 | 626.90 | 55,117,360 |
| 15 Oct 14 |
617.00000 -17.60 |
637.80 | 616.40 | 636.90 | 36,543,796 |
| 14 Oct 14 |
634.59998 +1.80 |
636.40 | 626.60 | 630.10 | 27,766,230 |
| 13 Oct 14 |
632.79999 +12.50 |
634.04 | 620.90 | 620.90 | 40,628,300 |
| 10 Oct 14 |
620.29999 -5.50 |
638.27 | 620.30 | 626.10 | 39,531,900 |
| 09 Oct 14 |
625.79999 -8.60 |
638.96 | 622.10 | 636.90 | 32,806,956 |
| 08 Oct 14 |
634.40002 +3.60 |
636.90 | 630.50 | 631.80 | 27,394,458 |
| 07 Oct 14 |
630.79999 -3.20 |
635.80 | 628.90 | 633.70 | 31,622,428 |
| 06 Oct 14 |
634.00000 +1.80 |
641.50 | 633.30 | 640.50 | 33,193,728 |
| 03 Oct 14 |
632.20001 +18.30 |
633.40 | 614.73 | 628.00 | 41,977,528 |
| 02 Oct 14 |
613.90002 -6.60 |
623.96 | 613.50 | 621.60 | 31,208,316 |
| 01 Oct 14 |
620.50000 -5.60 |
627.18 | 617.50 | 624.10 | 37,391,068 |
| 30 Sep 14 |
626.09998 -8.90 |
632.90 | 623.00 | 632.40 | 29,277,856 |
| 29 Sep 14 |
635.00000 -15.20 |
645.74 | 632.40 | 644.90 | 26,013,690 |
| 26 Sep 14 |
650.20001 +3.70 |
655.50 | 647.90 | 649.10 | 17,837,804 |
| 25 Sep 14 |
646.50000 -6.50 |
654.10 | 642.70 | 652.00 | 49,561,212 |
| 24 Sep 14 |
653.00000 +1.30 |
653.00 | 647.50 | 650.10 | 22,010,376 |
| 23 Sep 14 |
651.70001 -6.00 |
657.50 | 648.20 | 656.40 | 23,404,822 |
| 22 Sep 14 |
657.70001 -5.90 |
662.20 | 656.90 | 659.70 | 21,460,180 |
| 19 Sep 14 |
663.59998 +1.70 |
664.20 | 658.70 | 662.60 | 58,192,056 |
| 18 Sep 14 |
661.90002 +5.30 |
662.70 | 651.30 | 655.80 | 29,674,046 |
| 17 Sep 14 |
656.59998 -2.60 |
660.10 | 653.00 | 660.10 | 18,231,684 |
| 16 Sep 14 |
659.20001 +1.00 |
660.33 | 654.30 | 657.60 | 19,291,982 |
| 15 Sep 14 |
658.20001 +0.80 |
660.20 | 654.35 | 655.90 | 14,506,272 |
| 12 Sep 14 |
657.40002 +3.00 |
659.20 | 654.00 | 654.40 | 14,805,287 |
| 11 Sep 14 |
654.40002 -6.60 |
661.29 | 650.40 | 660.20 | 19,627,668 |
| 10 Sep 14 |
661.00000 +0.50 |
664.00 | 656.85 | 659.20 | 15,493,220 |
| 09 Sep 14 |
660.50000 -1.60 |
663.44 | 658.20 | 658.90 | 12,690,970 |
| 08 Sep 14 |
662.09998 +1.70 |
662.10 | 655.10 | 659.70 | 15,845,613 |
| 05 Sep 14 |
660.40002 +0.20 |
664.80 | 646.01 | 662.20 | 17,623,918 |
| 04 Sep 14 |
660.20001 +2.30 |
661.30 | 653.10 | 655.30 | 23,649,944 |
| 03 Sep 14 |
657.90002 +10.80 |
659.40 | 653.15 | 653.20 | 25,649,356 |
| 02 Sep 14 |
647.09998 -0.40 |
650.90 | 645.40 | 649.20 | 17,726,004 |
| 01 Sep 14 |
647.50000 -4.50 |
651.50 | 642.90 | 650.50 | 16,795,748 |
| 29 Aug 14 |
652.00000 +5.00 |
654.00 | 648.60 | 649.80 | 38,890,536 |
| 28 Aug 14 |
647.00000 -2.30 |
648.98 | 644.50 | 646.70 | 16,170,165 |
| 27 Aug 14 |
649.29999 +0.60 |
652.10 | 645.14 | 647.30 | 19,258,428 |
| 26 Aug 14 |
648.70001 +4.50 |
656.50 | 645.90 | 650.10 | 19,950,428 |
| 22 Aug 14 |
644.20001 +3.30 |
648.70 | 642.70 | 644.20 | 38,321,380 |
| 21 Aug 14 |
640.90002 +0.10 |
644.08 | 640.30 | 643.00 | 14,023,415 |
| 20 Aug 14 |
640.79999 -7.60 |
644.77 | 638.50 | 643.60 | 20,028,176 |
| 19 Aug 14 |
648.40002 +2.40 |
649.80 | 644.40 | 645.20 | 13,489,839 |
| 18 Aug 14 |
646.00000 +2.50 |
646.20 | 641.30 | 642.80 | 20,307,144 |
| 15 Aug 14 |
643.50000 -7.90 |
651.10 | 643.00 | 649.90 | 26,955,090 |
| 14 Aug 14 |
651.40002 +13.10 |
652.90 | 638.70 | 638.80 | 33,626,012 |
| 13 Aug 14 |
638.29999 +8.20 |
640.30 | 630.10 | 631.60 | 21,566,848 |
| 12 Aug 14 |
630.09998 +4.20 |
633.20 | 623.50 | 625.70 | 18,756,470 |
| 11 Aug 14 |
625.90002 -1.60 |
632.10 | 624.50 | 631.50 | 20,705,568 |
| 08 Aug 14 |
627.50000 -1.20 |
634.20 | 622.83 | 628.70 | 21,942,052 |
| 07 Aug 14 |
628.70001 -3.40 |
635.10 | 626.30 | 630.50 | 18,268,364 |
| 06 Aug 14 |
632.09998 -1.90 |
638.40 | 628.99 | 633.80 | 46,201,688 |
| 05 Aug 14 |
634.00000 -1.00 |
641.99 | 632.40 | 634.90 | 17,231,622 |
| 04 Aug 14 |
635.00000 +5.70 |
649.40 | 616.10 | 631.30 | 32,853,028 |
| 01 Aug 14 |
629.29999 -7.10 |
635.50 | 626.07 | 634.70 | 25,110,590 |
| 31 Jul 14 |
636.40002 -5.10 |
640.00 | 634.60 | 638.70 | 30,165,636 |
| 30 Jul 14 |
641.50000 +4.00 |
643.50 | 632.09 | 638.70 | 22,210,506 |
| 29 Jul 14 |
637.50000 +6.60 |
640.65 | 630.90 | 632.00 | 25,484,474 |
| 28 Jul 14 |
630.90002 +9.20 |
632.90 | 618.47 | 625.10 | 30,017,180 |
| 25 Jul 14 |
621.70001 +0.70 |
625.80 | 614.64 | 619.00 | 22,896,686 |
| 24 Jul 14 |
621.00000 +13.70 |
622.60 | 606.90 | 609.60 | 27,304,708 |
| 23 Jul 14 |
607.29999 +2.40 |
610.95 | 603.30 | 603.60 | 11,720,783 |
| 22 Jul 14 |
604.90002 +7.80 |
607.53 | 602.00 | 602.00 | 14,273,286 |
| 21 Jul 14 |
597.09998 -2.10 |
600.20 | 594.80 | 597.70 | 9,981,219 |
| 18 Jul 14 |
599.20001 +0.00 |
600.60 | 592.80 | 597.10 | 19,524,326 |
| 17 Jul 14 |
599.20001 -5.90 |
603.90 | 596.50 | 601.70 | 15,811,000 |
| 16 Jul 14 |
605.09998 +8.50 |
606.51 | 599.20 | 599.60 | 20,339,670 |
| 15 Jul 14 |
596.59998 -2.80 |
601.70 | 594.70 | 597.80 | 20,216,582 |
| 14 Jul 14 |
599.40002 +7.10 |
602.58 | 592.70 | 593.20 | 16,969,904 |
| 11 Jul 14 |
592.29999 +3.30 |
595.40 | 588.10 | 589.90 | 17,213,500 |
| 10 Jul 14 |
589.00000 -7.50 |
595.70 | 585.00 | 595.40 | 21,115,108 |
| 09 Jul 14 |
596.50000 +2.00 |
597.50 | 593.30 | 596.40 | 15,276,514 |
| 08 Jul 14 |
594.50000 -8.80 |
604.30 | 594.50 | 602.70 | 18,407,372 |
| 07 Jul 14 |
603.29999 -4.00 |
607.10 | 602.00 | 606.00 | 12,103,740 |
| 04 Jul 14 |
607.29999 +0.20 |
608.80 | 604.50 | 605.80 | 10,403,962 |
| 03 Jul 14 |
607.09998 +5.80 |
607.80 | 601.60 | 602.20 | 15,257,607 |
| 02 Jul 14 |
601.29999 +3.10 |
604.60 | 598.00 | 599.80 | 16,249,341 |
| 01 Jul 14 |
598.20001 +5.30 |
599.50 | 593.40 | 594.00 | 17,895,648 |
| 30 Jun 14 |
592.90002 -4.10 |
604.38 | 591.90 | 595.20 | 22,495,650 |
| 27 Jun 14 |
597.00000 +2.40 |
599.80 | 593.50 | 596.80 | 15,510,509 |
| 26 Jun 14 |
594.59998 -7.00 |
605.30 | 592.30 | 604.40 | 29,335,374 |
| 25 Jun 14 |
601.59998 -3.80 |
606.40 | 599.00 | 606.30 | 23,366,326 |
| 24 Jun 14 |
605.40002 -1.00 |
607.95 | 604.43 | 606.30 | 53,003,308 |
| 23 Jun 14 |
606.40002 -3.00 |
609.93 | 603.90 | 607.30 | 14,722,982 |
| 20 Jun 14 |
609.40002 -0.90 |
613.30 | 607.40 | 610.70 | 42,795,928 |
| 19 Jun 14 |
610.29999 +0.20 |
615.90 | 610.30 | 612.80 | 17,216,996 |
| 18 Jun 14 |
610.09998 -2.00 |
617.00 | 609.80 | 614.50 | 18,509,460 |
| 17 Jun 14 |
612.09998 +0.10 |
615.00 | 610.03 | 612.50 | 13,950,302 |
| 16 Jun 14 |
612.00000 -4.40 |
616.50 | 611.70 | 616.20 | 25,907,792 |
| 13 Jun 14 |
616.40002 -4.60 |
621.20 | 612.00 | 621.00 | 19,982,284 |
| 12 Jun 14 |
621.00000 +0.10 |
623.70 | 620.30 | 622.50 | 19,149,282 |
| 11 Jun 14 |
620.90002 -4.00 |
624.20 | 618.90 | 623.00 | 18,689,896 |
| 10 Jun 14 |
624.90002 -3.40 |
629.80 | 622.30 | 628.90 | 17,650,608 |
| 09 Jun 14 |
628.29999 +4.30 |
628.30 | 624.30 | 624.30 | 10,010,000 |
| 06 Jun 14 |
624.00000 +3.10 |
626.20 | 619.60 | 621.20 | 17,430,026 |
| 05 Jun 14 |
620.90002 -2.10 |
625.97 | 618.20 | 623.50 | 20,794,656 |
| 04 Jun 14 |
623.00000 -1.00 |
628.90 | 620.90 | 626.60 | 16,539,104 |
| 03 Jun 14 |
624.00000 -2.80 |
627.80 | 621.30 | 626.50 | 17,601,832 |
| 02 Jun 14 |
626.79999 -2.40 |
631.97 | 626.00 | 630.60 | 12,389,252 |
| 30 May 14 |
629.20001 +1.30 |
631.50 | 626.30 | 628.30 | 21,490,538 |
| 29 May 14 |
627.90002 -1.30 |
632.70 | 626.00 | 631.30 | 15,158,145 |
| 28 May 14 |
629.20001 +8.00 |
631.36 | 619.50 | 626.10 | 20,918,812 |
| 27 May 14 |
621.20001 +6.40 |
623.93 | 619.50 | 620.90 | 21,327,304 |
| 23 May 14 |
614.79999 -1.30 |
619.70 | 614.10 | 615.60 | 14,597,164 |
| 22 May 14 |
616.09998 -2.40 |
619.70 | 613.80 | 619.70 | 20,326,976 |
| 21 May 14 |
618.50000 -8.60 |
621.04 | 614.90 | 618.80 | 20,975,254 |
| 20 May 14 |
627.09998 -5.80 |
635.33 | 623.50 | 632.10 | 22,928,700 |
| 19 May 14 |
632.90002 +0.40 |
634.64 | 628.10 | 629.10 | 29,986,614 |
| 16 May 14 |
632.50000 +7.50 |
634.42 | 622.70 | 623.70 | 44,903,896 |
| 15 May 14 |
625.00000 +7.50 |
629.00 | 610.54 | 618.10 | 39,423,264 |
| 14 May 14 |
617.50000 +6.50 |
618.70 | 606.00 | 611.00 | 26,737,968 |
| 13 May 14 |
611.00000 +4.70 |
611.10 | 605.60 | 606.00 | 26,112,130 |
| 12 May 14 |
606.29999 +10.30 |
608.10 | 601.90 | 603.00 | 37,990,260 |
| 09 May 14 |
596.00000 +2.20 |
596.88 | 590.40 | 593.60 | 20,659,316 |
| 08 May 14 |
593.79999 -2.70 |
597.80 | 587.40 | 596.40 | 34,456,324 |
| 07 May 14 |
596.50000 -7.60 |
607.68 | 590.00 | 592.10 | 29,204,984 |
| 06 May 14 |
604.09998 -1.60 |
610.13 | 589.88 | 603.50 | 25,934,752 |
| 02 May 14 |
605.70001 -1.70 |
609.00 | 601.80 | 605.90 | 21,395,568 |
| 01 May 14 |
607.40002 +3.30 |
609.60 | 603.76 | 605.10 | 15,540,291 |
| 30 Apr 14 |
604.09998 -7.00 |
607.36 | 589.88 | 605.30 | 23,970,544 |
| 29 Apr 14 |
611.09998 +10.20 |
611.51 | 604.50 | 604.70 | 22,833,166 |
| 28 Apr 14 |
600.90002 -1.60 |
606.29 | 600.84 | 604.10 | 20,937,686 |
| 25 Apr 14 |
602.50000 -10.50 |
608.17 | 599.00 | 607.30 | 28,087,660 |
| 24 Apr 14 |
613.00000 +0.80 |
618.61 | 611.60 | 613.50 | 18,668,792 |
| 23 Apr 14 |
612.20001 -2.70 |
614.60 | 607.50 | 614.10 | 32,468,112 |
| 22 Apr 14 |
614.90002 -2.50 |
620.40 | 614.80 | 618.20 | 42,669,672 |
| 17 Apr 14 |
617.40002 +1.10 |
619.30 | 610.80 | 616.00 | 18,341,916 |
| 16 Apr 14 |
616.29999 -1.60 |
620.70 | 614.10 | 620.10 | 21,605,536 |
| 15 Apr 14 |
617.90002 -3.50 |
622.82 | 593.09 | 618.90 | 46,751,480 |
| 14 Apr 14 |
621.40002 +3.80 |
623.08 | 592.99 | 617.20 | 31,136,662 |
| 11 Apr 14 |
617.59998 -1.10 |
623.40 | 614.90 | 619.90 | 49,664,492 |
| 10 Apr 14 |
618.70001 +6.00 |
622.47 | 616.60 | 616.70 | 27,307,144 |
| 09 Apr 14 |
612.70001 +7.70 |
615.00 | 608.82 | 609.90 | 30,629,492 |
| 08 Apr 14 |
605.00000 -1.20 |
610.20 | 602.40 | 606.50 | 46,418,772 |
| 07 Apr 14 |
606.20001 -6.30 |
613.15 | 604.20 | 610.00 | 19,290,050 |
| 04 Apr 14 |
612.50000 +2.00 |
628.40 | 611.30 | 613.10 | 22,530,196 |
| 03 Apr 14 |
610.50000 -0.70 |
614.90 | 604.75 | 610.70 | 20,150,264 |
| 02 Apr 14 |
611.20001 -1.80 |
613.90 | 609.60 | 612.40 | 23,373,332 |
| 01 Apr 14 |
613.00000 +5.50 |
615.70 | 606.70 | 609.00 | 26,035,400 |
| 31 Mar 14 |
607.50000 -3.50 |
611.20 | 604.70 | 611.20 | 43,801,516 |
| 28 Mar 14 |
611.00000 +2.70 |
613.52 | 606.60 | 610.50 | 17,965,700 |
| 27 Mar 14 |
608.29999 -2.90 |
609.30 | 605.30 | 609.00 | 20,951,368 |
| 26 Mar 14 |
611.20001 -0.50 |
615.60 | 608.70 | 610.80 | 22,973,664 |
| 25 Mar 14 |
611.70001 +5.50 |
613.80 | 607.80 | 607.80 | 20,266,558 |
| 24 Mar 14 |
606.20001 +0.50 |
610.50 | 605.50 | 605.50 | 26,897,064 |
| 21 Mar 14 |
605.70001 +11.50 |
614.30 | 596.20 | 596.80 | 54,192,544 |
| 20 Mar 14 |
594.20001 +2.40 |
597.58 | 589.88 | 591.00 | 33,908,976 |
| 19 Mar 14 |
591.79999 -6.10 |
598.64 | 591.40 | 593.90 | 40,055,424 |
| 18 Mar 14 |
597.90002 +0.90 |
608.10 | 594.20 | 597.40 | 29,733,148 |
| 17 Mar 14 |
597.00000 -1.10 |
600.80 | 595.30 | 598.60 | 30,638,452 |
| 14 Mar 14 |
598.09998 +0.90 |
603.80 | 597.10 | 600.90 | 30,528,796 |
| 13 Mar 14 |
597.20001 -2.00 |
606.59 | 597.14 | 602.00 | 30,581,276 |
| 12 Mar 14 |
599.20001 -17.40 |
610.00 | 598.85 | 608.60 | 41,151,036 |
| 11 Mar 14 |
616.59998 +0.90 |
621.50 | 613.50 | 621.30 | 30,216,296 |
| 10 Mar 14 |
615.70001 -3.90 |
625.40 | 614.20 | 619.50 | 27,078,300 |
| 07 Mar 14 |
619.59998 -6.10 |
626.50 | 618.59 | 624.60 | 24,400,048 |
| 06 Mar 14 |
625.70001 +3.10 |
629.00 | 624.30 | 627.40 | 23,256,144 |
| 05 Mar 14 |
622.59998 -9.10 |
630.50 | 622.30 | 630.20 | 26,957,980 |
| 04 Mar 14 |
631.70001 +9.10 |
635.40 | 626.00 | 629.20 | 20,572,984 |
| 03 Mar 14 |
622.59998 -7.10 |
624.30 | 616.93 | 622.00 | 30,526,668 |
| 28 Feb 14 |
629.70001 -6.20 |
635.30 | 628.10 | 634.50 | 28,065,396 |
| 27 Feb 14 |
635.90002 +8.80 |
636.90 | 624.10 | 633.20 | 35,271,588 |
| 26 Feb 14 |
627.09998 +0.10 |
630.30 | 623.30 | 626.50 | 22,032,876 |
| 25 Feb 14 |
627.00000 -8.70 |
635.70 | 624.39 | 630.90 | 60,906,820 |
| 24 Feb 14 |
635.70001 -18.50 |
651.79 | 617.00 | 650.10 | 72,448,488 |
| 21 Feb 14 |
654.20001 +2.10 |
672.65 | 650.30 | 654.60 | 38,701,152 |
| 20 Feb 14 |
652.09998 -4.50 |
654.54 | 645.80 | 646.90 | 24,983,844 |
| 19 Feb 14 |
656.59998 +0.30 |
661.49 | 651.19 | 656.20 | 80,706,480 |
| 18 Feb 14 |
656.29999 +8.80 |
656.80 | 643.00 | 644.50 | 40,096,520 |
| 17 Feb 14 |
647.50000 +9.50 |
650.83 | 636.50 | 637.00 | 22,531,600 |
| 14 Feb 14 |
638.00000 -0.20 |
641.30 | 633.37 | 637.30 | 16,512,998 |
| 13 Feb 14 |
638.20001 +1.80 |
638.90 | 630.40 | 633.50 | 26,141,666 |
| 12 Feb 14 |
636.40002 +1.00 |
644.41 | 635.10 | 635.70 | 31,352,750 |
| 11 Feb 14 |
635.40002 +11.30 |
635.70 | 627.00 | 627.60 | 36,213,952 |
| 10 Feb 14 |
624.09998 -3.70 |
631.07 | 621.30 | 624.00 | 26,775,406 |
| 07 Feb 14 |
627.79999 -0.30 |
629.60 | 622.10 | 627.10 | 28,847,868 |
| 06 Feb 14 |
628.09998 +4.00 |
631.60 | 621.60 | 624.20 | 30,002,176 |
| 05 Feb 14 |
624.09998 -0.50 |
629.40 | 620.00 | 622.50 | 23,910,910 |
| 04 Feb 14 |
624.59998 +3.10 |
629.75 | 620.00 | 622.30 | 29,514,712 |
| 03 Feb 14 |
621.50000 -5.50 |
631.50 | 620.50 | 627.50 | 22,971,904 |
| 31 Jan 14 |
627.00000 -3.20 |
629.80 | 618.40 | 629.60 | 25,219,840 |
| 30 Jan 14 |
630.20001 +3.90 |
688.00 | 623.30 | 626.20 | 39,822,296 |
| 29 Jan 14 |
626.29999 -7.50 |
637.64 | 619.59 | 637.20 | 43,940,240 |
| 28 Jan 14 |
633.79999 -1.30 |
639.47 | 633.70 | 636.30 | 22,879,764 |
| 27 Jan 14 |
635.09998 -10.80 |
644.40 | 633.10 | 642.70 | 27,758,728 |
| 24 Jan 14 |
645.90002 -13.10 |
657.10 | 644.10 | 655.00 | 36,360,392 |
| 23 Jan 14 |
659.00000 -9.90 |
668.79 | 658.10 | 663.20 | 26,872,192 |
| 22 Jan 14 |
668.90002 -5.00 |
675.00 | 668.40 | 672.90 | 20,123,340 |
| 21 Jan 14 |
673.90002 +0.90 |
678.50 | 672.10 | 674.30 | 23,514,476 |
| 20 Jan 14 |
673.00000 -4.70 |
675.80 | 672.01 | 674.70 | 10,698,413 |
| 17 Jan 14 |
677.70001 +3.80 |
681.10 | 675.03 | 676.00 | 45,565,744 |
| 16 Jan 14 |
673.90002 -7.10 |
683.30 | 673.30 | 679.50 | 27,816,012 |
| 15 Jan 14 |
681.00000 +8.10 |
682.90 | 673.60 | 675.20 | 22,869,146 |
| 14 Jan 14 |
672.90002 -4.10 |
676.97 | 668.80 | 671.00 | 24,304,352 |
| 13 Jan 14 |
677.00000 +1.40 |
679.20 | 674.00 | 674.90 | 14,782,425 |
| 10 Jan 14 |
675.59998 +7.50 |
683.00 | 669.90 | 670.10 | 42,475,068 |
| 09 Jan 14 |
668.09998 -6.40 |
673.20 | 665.00 | 668.90 | 29,148,548 |
| 08 Jan 14 |
674.50000 -1.30 |
677.94 | 671.91 | 673.10 | 24,228,784 |
| 07 Jan 14 |
675.79999 +15.80 |
678.40 | 659.60 | 659.80 | 31,583,010 |
| 06 Jan 14 |
660.00000 +3.60 |
664.30 | 656.39 | 658.10 | 26,454,848 |
| 03 Jan 14 |
656.40002 -3.30 |
659.39 | 649.80 | 653.00 | 15,909,195 |
| 02 Jan 14 |
659.70001 -2.70 |
661.20 | 654.60 | 658.40 | 15,189,819 |
| 31 Dec 13 |
662.40002 +3.30 |
665.41 | 659.50 | 660.70 | 4,226,588 |
| 30 Dec 13 |
659.09998 -3.30 |
662.50 | 651.00 | 659.20 | 11,242,500 |
| 27 Dec 13 |
662.40002 +1.20 |
663.75 | 656.70 | 657.00 | 10,395,384 |
| 24 Dec 13 |
661.20001 +0.40 |
665.60 | 658.10 | 658.10 | 2,770,098 |
| 23 Dec 13 |
660.79999 +8.80 |
660.80 | 651.00 | 651.00 | 13,655,101 |
| 20 Dec 13 |
652.00000 +4.30 |
655.30 | 646.80 | 649.80 | 47,472,112 |
| 19 Dec 13 |
647.70001 -0.60 |
652.51 | 639.70 | 648.00 | 32,221,236 |
| 18 Dec 13 |
648.29999 +1.30 |
654.00 | 646.80 | 649.20 | 18,532,076 |
| 17 Dec 13 |
647.00000 -6.50 |
649.90 | 645.30 | 649.80 | 26,488,130 |
| 16 Dec 13 |
653.50000 +7.00 |
655.90 | 644.40 | 645.10 | 30,331,972 |
| 13 Dec 13 |
646.50000 -0.60 |
651.60 | 645.30 | 651.00 | 20,268,906 |
| 12 Dec 13 |
647.09998 -2.70 |
654.85 | 641.40 | 650.20 | 35,999,360 |
| 11 Dec 13 |
649.79999 -2.30 |
669.16 | 649.10 | 650.00 | 20,242,946 |
| 10 Dec 13 |
652.09998 -5.60 |
657.80 | 650.20 | 656.80 | 23,199,864 |
| 09 Dec 13 |
657.70001 -1.60 |
666.26 | 654.60 | 663.90 | 24,800,220 |
| 06 Dec 13 |
659.29999 +2.90 |
662.54 | 651.80 | 662.00 | 23,199,140 |
| 05 Dec 13 |
656.40002 -3.40 |
672.30 | 655.40 | 660.40 | 31,133,540 |
| 04 Dec 13 |
659.79999 -8.60 |
670.90 | 656.70 | 670.80 | 28,234,058 |
| 03 Dec 13 |
668.40002 -8.90 |
677.60 | 668.40 | 677.30 | 28,835,184 |
| 02 Dec 13 |
677.29999 -4.60 |
684.30 | 676.50 | 683.50 | 13,816,763 |
| 29 Nov 13 |
681.90002 -0.10 |
688.60 | 680.80 | 682.60 | 17,271,964 |
| 28 Nov 13 |
682.00000 -2.20 |
689.10 | 681.40 | 685.50 | 11,601,660 |
| 27 Nov 13 |
684.20001 -2.10 |
691.30 | 682.90 | 690.60 | 23,328,666 |
| 26 Nov 13 |
686.29999 -2.70 |
693.00 | 683.55 | 690.90 | 20,881,852 |
| 25 Nov 13 |
689.00000 +2.70 |
694.76 | 686.30 | 688.00 | 18,547,656 |
| 22 Nov 13 |
686.29999 -7.50 |
692.49 | 685.90 | 691.10 | 20,466,338 |
| 21 Nov 13 |
693.79999 -1.50 |
697.00 | 690.10 | 692.20 | 15,115,346 |
| 20 Nov 13 |
695.29999 +2.10 |
696.80 | 688.40 | 692.60 | 20,629,168 |
| 19 Nov 13 |
693.20001 -1.80 |
694.70 | 689.70 | 692.90 | 22,832,282 |
| 18 Nov 13 |
695.00000 +8.00 |
697.20 | 687.60 | 688.40 | 18,567,156 |
| 15 Nov 13 |
687.00000 +4.10 |
688.20 | 681.50 | 685.50 | 14,741,795 |
| 14 Nov 13 |
682.90002 -0.30 |
687.54 | 680.90 | 685.60 | 20,073,072 |
| 13 Nov 13 |
683.20001 -13.00 |
694.45 | 682.30 | 690.70 | 30,901,568 |
| 12 Nov 13 |
696.20001 -0.80 |
699.30 | 692.40 | 693.80 | 15,885,913 |
| 11 Nov 13 |
697.00000 +1.60 |
699.30 | 693.40 | 699.30 | 11,553,148 |
| 08 Nov 13 |
695.40002 +5.60 |
696.19 | 682.30 | 685.40 | 21,038,820 |
| 07 Nov 13 |
689.79999 -3.70 |
699.00 | 686.60 | 690.10 | 20,027,480 |
| 06 Nov 13 |
693.50000 -4.50 |
698.30 | 690.70 | 696.40 | 21,643,344 |
| 05 Nov 13 |
698.00000 -5.00 |
705.69 | 691.60 | 700.00 | 26,706,878 |
| 04 Nov 13 |
703.00000 +15.70 |
712.98 | 683.80 | 690.40 | 32,758,772 |
| 01 Nov 13 |
687.29999 +5.20 |
689.90 | 683.10 | 687.00 | 15,924,636 |
| 31 Oct 13 |
682.09998 -1.40 |
691.07 | 681.10 | 686.90 | 25,304,212 |
| 30 Oct 13 |
683.50000 -3.20 |
691.50 | 682.30 | 690.80 | 22,705,246 |
| 29 Oct 13 |
686.70001 +3.80 |
690.33 | 680.50 | 682.90 | 19,222,116 |
| 28 Oct 13 |
682.90002 +2.90 |
684.90 | 678.40 | 679.60 | 17,495,454 |
| 25 Oct 13 |
680.00000 -2.20 |
681.70 | 676.60 | 677.30 | 17,439,780 |
| 24 Oct 13 |
682.20001 +3.90 |
684.80 | 673.10 | 675.20 | 18,569,736 |
| 23 Oct 13 |
678.29999 -9.40 |
681.17 | 675.00 | 677.50 | 20,394,208 |
| 22 Oct 13 |
687.70001 +2.00 |
690.50 | 683.40 | 684.60 | 18,057,258 |
| 21 Oct 13 |
685.70001 +6.70 |
687.90 | 677.70 | 679.60 | 20,076,270 |
| 18 Oct 13 |
679.00000 +1.00 |
679.80 | 675.10 | 677.30 | 26,307,616 |
| 17 Oct 13 |
678.00000 -7.80 |
682.50 | 672.40 | 682.50 | 21,630,012 |
| 16 Oct 13 |
685.79999 -1.60 |
688.10 | 679.70 | 684.40 | 34,407,816 |
| 15 Oct 13 |
687.40002 -2.40 |
696.00 | 685.10 | 690.20 | 47,778,584 |
| 14 Oct 13 |
689.79999 +0.20 |
690.70 | 683.40 | 687.10 | 11,257,937 |
| 11 Oct 13 |
689.59998 +11.30 |
692.90 | 679.40 | 681.20 | 18,352,716 |
| 10 Oct 13 |
678.29999 +9.50 |
681.80 | 670.90 | 672.50 | 18,778,436 |
| 09 Oct 13 |
668.79999 +4.30 |
673.72 | 666.80 | 667.30 | 18,690,424 |
| 08 Oct 13 |
664.50000 -7.90 |
673.80 | 663.50 | 673.80 | 23,024,106 |
| 07 Oct 13 |
672.40002 -4.90 |
674.20 | 667.52 | 673.90 | 16,563,896 |
| 04 Oct 13 |
677.29999 +7.80 |
684.00 | 671.10 | 672.40 | 18,901,366 |
| 03 Oct 13 |
669.50000 +2.10 |
678.09 | 666.60 | 668.70 | 15,035,725 |
| 02 Oct 13 |
667.40002 -3.70 |
673.10 | 662.46 | 672.10 | 22,214,958 |
| 01 Oct 13 |
671.09998 +1.70 |
674.33 | 667.93 | 671.00 | 16,843,364 |
| 30 Sep 13 |
669.40002 -8.30 |
674.32 | 666.40 | 672.60 | 23,406,068 |
| 27 Sep 13 |
677.70001 -5.20 |
687.00 | 676.00 | 686.00 | 16,036,459 |
| 26 Sep 13 |
682.90002 -1.10 |
686.07 | 677.40 | 684.80 | 15,454,691 |
| 25 Sep 13 |
684.00000 -1.70 |
690.40 | 679.40 | 686.40 | 36,450,256 |
| 24 Sep 13 |
685.70001 -0.90 |
690.21 | 683.60 | 688.60 | 17,104,272 |
| 23 Sep 13 |
686.59998 -2.60 |
694.10 | 682.50 | 690.00 | 18,023,072 |
| 20 Sep 13 |
689.20001 -9.70 |
697.00 | 688.90 | 695.60 | 28,321,076 |
| 19 Sep 13 |
698.90002 +3.40 |
704.50 | 697.10 | 701.50 | 22,478,526 |
| 18 Sep 13 |
695.50000 +2.60 |
702.40 | 691.10 | 698.40 | 18,259,136 |
| 17 Sep 13 |
692.90002 -10.30 |
703.50 | 692.69 | 702.30 | 24,390,348 |
| 16 Sep 13 |
703.20001 +1.20 |
707.20 | 700.90 | 705.80 | 14,217,392 |
| 13 Sep 13 |
702.00000 +0.80 |
703.30 | 696.50 | 702.10 | 11,705,494 |
| 12 Sep 13 |
701.20001 +2.20 |
704.00 | 695.30 | 699.00 | 17,371,264 |
| 11 Sep 13 |
699.00000 -6.90 |
704.43 | 692.00 | 703.20 | 28,734,182 |
| 10 Sep 13 |
705.90002 +4.80 |
712.00 | 701.62 | 703.10 | 27,076,768 |
| 09 Sep 13 |
701.09998 -7.20 |
707.40 | 698.70 | 706.90 | 16,265,161 |
| 06 Sep 13 |
708.29999 +0.70 |
714.80 | 704.60 | 709.50 | 22,413,580 |
| 05 Sep 13 |
707.59998 +16.10 |
708.79 | 699.00 | 704.20 | 32,580,596 |
| 04 Sep 13 |
691.50000 +3.90 |
696.54 | 683.90 | 695.70 | 16,147,168 |
| 03 Sep 13 |
687.59998 +0.50 |
695.20 | 685.60 | 693.70 | 19,068,336 |
| 02 Sep 13 |
687.09998 +11.10 |
694.84 | 687.00 | 687.00 | 16,937,424 |
| 30 Aug 13 |
676.00000 -11.30 |
689.80 | 673.30 | 687.00 | 23,457,220 |
| 29 Aug 13 |
687.29999 +9.00 |
690.55 | 682.60 | 684.00 | 18,730,220 |
| 28 Aug 13 |
678.29999 -6.50 |
682.61 | 673.60 | 680.20 | 21,237,786 |
| 27 Aug 13 |
684.79999 -9.90 |
694.70 | 681.80 | 692.40 | 22,977,356 |
| 23 Aug 13 |
694.70001 +2.20 |
699.80 | 687.60 | 692.00 | 14,148,845 |
| 22 Aug 13 |
692.50000 +10.50 |
696.40 | 683.60 | 683.80 | 21,310,160 |
| 21 Aug 13 |
682.00000 -22.20 |
690.70 | 681.47 | 689.40 | 20,993,898 |
| 20 Aug 13 |
704.20001 +2.70 |
704.90 | 696.10 | 699.10 | 17,175,372 |
| 19 Aug 13 |
701.50000 -7.60 |
711.30 | 700.10 | 710.10 | 15,642,441 |
| 16 Aug 13 |
709.09998 -1.90 |
711.90 | 704.15 | 711.30 | 23,351,678 |
| 15 Aug 13 |
711.00000 -4.90 |
721.44 | 706.50 | 716.90 | 23,042,796 |
| 14 Aug 13 |
715.90002 -1.00 |
720.63 | 711.20 | 717.00 | 14,244,069 |
| 13 Aug 13 |
716.90002 +4.80 |
720.32 | 709.00 | 718.30 | 19,429,298 |
| 12 Aug 13 |
712.09998 +2.30 |
716.41 | 708.90 | 713.80 | 15,454,655 |
| 09 Aug 13 |
709.79999 +12.20 |
713.21 | 700.40 | 702.20 | 18,776,878 |
| 08 Aug 13 |
697.59998 -2.40 |
703.50 | 694.40 | 702.60 | 23,759,868 |
| 07 Aug 13 |
700.00000 -16.00 |
714.30 | 699.70 | 710.70 | 26,224,482 |
| 06 Aug 13 |
716.00000 -5.70 |
724.64 | 710.20 | 717.10 | 28,687,544 |
| 05 Aug 13 |
721.70001 -33.00 |
758.50 | 710.40 | 754.00 | 45,194,452 |
| 02 Aug 13 |
754.70001 +0.50 |
763.26 | 751.20 | 758.20 | 21,496,072 |
| 01 Aug 13 |
754.20001 +6.40 |
755.69 | 748.50 | 750.20 | 17,442,476 |
| 31 Jul 13 |
747.79999 +11.60 |
752.60 | 737.90 | 738.80 | 22,299,018 |
| 30 Jul 13 |
736.20001 +7.80 |
741.00 | 731.20 | 732.80 | 16,215,348 |
| 29 Jul 13 |
728.40002 -2.80 |
737.40 | 724.80 | 734.10 | 18,796,872 |
| 26 Jul 13 |
731.20001 -2.60 |
746.99 | 728.10 | 737.30 | 21,485,140 |
| 25 Jul 13 |
733.79999 +0.70 |
735.30 | 727.90 | 734.30 | 15,578,484 |
| 24 Jul 13 |
733.09998 +1.70 |
739.70 | 729.40 | 735.80 | 15,126,172 |
| 23 Jul 13 |
731.40002 -2.30 |
747.84 | 731.40 | 739.00 | 16,430,329 |
| 22 Jul 13 |
733.70001 -3.80 |
739.06 | 732.70 | 734.90 | 26,342,012 |
| 19 Jul 13 |
737.50000 -3.50 |
737.80 | 730.60 | 734.50 | 23,659,072 |
| 18 Jul 13 |
741.00000 +9.80 |
745.30 | 727.80 | 729.90 | 19,117,540 |
| 17 Jul 13 |
731.20001 +5.00 |
735.00 | 722.50 | 730.30 | 15,517,203 |
| 16 Jul 13 |
726.20001 -4.40 |
732.80 | 724.30 | 727.90 | 23,259,060 |
| 15 Jul 13 |
730.59998 +7.50 |
731.20 | 723.30 | 723.50 | 11,766,055 |
| 12 Jul 13 |
723.09998 +1.90 |
729.00 | 720.00 | 721.40 | 14,378,922 |
| 11 Jul 13 |
721.20001 -0.30 |
729.50 | 717.40 | 726.90 | 18,082,302 |
| 10 Jul 13 |
721.50000 -3.90 |
728.40 | 718.10 | 724.00 | 12,915,221 |
| 09 Jul 13 |
725.40002 +8.00 |
727.40 | 718.70 | 722.20 | 15,761,069 |
| 08 Jul 13 |
717.40002 +4.90 |
722.10 | 711.50 | 712.50 | 17,165,780 |
| 05 Jul 13 |
712.50000 +1.10 |
726.50 | 710.10 | 715.30 | 30,631,760 |
| 04 Jul 13 |
711.40002 +30.50 |
713.50 | 684.70 | 687.00 | 30,859,786 |
| 03 Jul 13 |
680.90002 -13.90 |
688.20 | 673.50 | 686.40 | 21,580,004 |
| 02 Jul 13 |
694.79999 +0.10 |
695.90 | 687.30 | 693.90 | 15,697,844 |
| 01 Jul 13 |
694.70001 +12.70 |
698.20 | 681.38 | 689.00 | 19,976,732 |
| 28 Jun 13 |
682.00000 -0.70 |
688.34 | 679.00 | 686.30 | 24,541,068 |
| 27 Jun 13 |
682.70001 +4.90 |
687.40 | 673.15 | 680.60 | 27,544,280 |
| 26 Jun 13 |
677.79999 +7.20 |
683.10 | 667.00 | 669.00 | 22,963,476 |
| 25 Jun 13 |
670.59998 +15.00 |
673.50 | 661.10 | 664.20 | 40,801,976 |
| 24 Jun 13 |
655.59998 -6.00 |
668.70 | 651.10 | 663.00 | 23,584,172 |
| 21 Jun 13 |
661.59998 -2.90 |
681.20 | 661.53 | 666.80 | 58,108,504 |
| 20 Jun 13 |
664.50000 -24.20 |
683.70 | 662.90 | 678.90 | 30,324,512 |
| 19 Jun 13 |
688.70001 -7.30 |
694.40 | 686.50 | 694.20 | 20,461,488 |
| 18 Jun 13 |
696.00000 +14.50 |
701.70 | 681.50 | 686.00 | 24,119,848 |
| 17 Jun 13 |
681.50000 +1.40 |
688.60 | 680.90 | 687.80 | 22,005,688 |
| 14 Jun 13 |
680.09998 -10.30 |
690.10 | 677.45 | 689.90 | 26,830,076 |
| 13 Jun 13 |
690.40002 -1.70 |
691.60 | 675.67 | 681.90 | 25,745,886 |
| 12 Jun 13 |
692.09998 -1.30 |
700.71 | 691.40 | 691.90 | 19,506,792 |
| 11 Jun 13 |
693.40002 -6.80 |
693.80 | 680.30 | 692.00 | 25,357,328 |
| 10 Jun 13 |
700.20001 -7.80 |
709.00 | 698.20 | 701.90 | 17,774,944 |
| 07 Jun 13 |
708.00000 +8.00 |
708.00 | 688.80 | 697.30 | 23,420,522 |
| 06 Jun 13 |
700.00000 -13.00 |
716.30 | 699.20 | 710.60 | 17,960,516 |
| 05 Jun 13 |
713.00000 -18.90 |
726.50 | 713.00 | 723.40 | 22,165,664 |
| 04 Jun 13 |
731.90002 +13.60 |
734.00 | 725.60 | 726.50 | 35,883,860 |
| 03 Jun 13 |
718.29999 -7.60 |
731.96 | 718.30 | 727.80 | 19,915,704 |
| 31 May 13 |
725.90002 -10.00 |
736.60 | 722.30 | 736.50 | 32,975,100 |
| 30 May 13 |
735.90002 +8.30 |
739.30 | 726.20 | 727.70 | 15,716,217 |
| 29 May 13 |
727.59998 -15.50 |
741.00 | 725.50 | 741.00 | 19,541,720 |
| 28 May 13 |
743.09998 +17.10 |
750.60 | 736.00 | 736.00 | 21,588,734 |
| 24 May 13 |
726.00000 -15.80 |
752.23 | 725.30 | 734.90 | 25,724,370 |
| 23 May 13 |
741.79999 -26.00 |
748.04 | 737.16 | 745.30 | 37,546,968 |
| 22 May 13 |
767.79999 +2.50 |
772.50 | 757.66 | 761.00 | 36,245,772 |
| 21 May 13 |
765.29999 -4.60 |
766.60 | 755.97 | 765.20 | 18,741,698 |
| 20 May 13 |
769.90002 +11.30 |
770.67 | 755.15 | 761.20 | 36,986,104 |
| 17 May 13 |
758.59998 +9.60 |
758.60 | 747.79 | 748.30 | 17,980,368 |
| 16 May 13 |
749.00000 -5.40 |
757.10 | 746.60 | 752.20 | 20,441,184 |
| 15 May 13 |
754.40002 +8.00 |
756.80 | 742.00 | 744.10 | 27,532,534 |
| 14 May 13 |
746.40002 +6.80 |
747.00 | 737.86 | 741.40 | 16,562,179 |
| 13 May 13 |
739.59998 +0.10 |
740.50 | 729.10 | 739.70 | 19,106,092 |
| 10 May 13 |
739.49872 +10.75 |
745.70 | 733.10 | 734.40 | 21,456,892 |
| 09 May 13 |
728.74530 -6.27 |
731.90 | 727.10 | 730.10 | 19,065,756 |
| 08 May 13 |
735.01868 +0.02 |
743.88 | 728.30 | 729.30 | 23,743,416 |
| 07 May 13 |
735.00000 +20.00 |
738.10 | 711.30 | 711.30 | 33,494,444 |
| 03 May 13 |
715.00000 +5.98 |
718.00 | 707.50 | 709.30 | 16,237,517 |
| 02 May 13 |
709.02271 +1.86 |
713.10 | 701.20 | 704.70 | 15,151,887 |
| 01 May 13 |
707.16681 +3.88 |
713.70 | 701.70 | 701.70 | 8,576,287 |
| 30 Apr 13 |
703.28900 +0.58 |
708.90 | 701.20 | 705.80 | 28,013,190 |
| 29 Apr 13 |
702.70581 +6.20 |
703.60 | 695.10 | 699.30 | 12,671,930 |
| 26 Apr 13 |
696.50842 -1.40 |
699.90 | 690.30 | 694.50 | 32,454,140 |
| 25 Apr 13 |
697.91180 +3.48 |
699.00 | 687.90 | 698.10 | 21,920,816 |
| 24 Apr 13 |
694.43512 +6.14 |
696.10 | 690.30 | 690.60 | 17,582,476 |
| 23 Apr 13 |
688.29999 +9.10 |
689.63 | 676.30 | 678.70 | 17,723,190 |
| 22 Apr 13 |
679.20001 +2.88 |
691.50 | 676.60 | 685.00 | 15,720,853 |
| 19 Apr 13 |
676.31702 +10.13 |
680.90 | 669.60 | 671.00 | 24,376,236 |
| 18 Apr 13 |
666.19141 -6.93 |
675.60 | 661.40 | 671.60 | 19,726,936 |
| 17 Apr 13 |
673.11859 -4.48 |
681.90 | 668.80 | 681.20 | 18,492,468 |
| 16 Apr 13 |
677.59998 -5.04 |
681.10 | 675.43 | 676.30 | 16,659,388 |
| 15 Apr 13 |
682.64349 -4.91 |
685.90 | 679.00 | 685.40 | 18,062,272 |
| 12 Apr 13 |
687.55249 -4.45 |
690.40 | 682.80 | 688.50 | 17,172,160 |
| 11 Apr 13 |
692.00000 +0.38 |
693.80 | 688.30 | 690.00 | 17,685,744 |
| 10 Apr 13 |
691.61609 +9.19 |
694.10 | 682.70 | 683.80 | 22,182,298 |
| 09 Apr 13 |
682.42688 +3.03 |
685.20 | 679.80 | 682.20 | 17,927,568 |
| 08 Apr 13 |
679.40002 -1.67 |
684.46 | 676.10 | 682.20 | 18,740,296 |
| 05 Apr 13 |
681.07001 -20.43 |
692.10 | 675.70 | 690.00 | 21,366,144 |
| 04 Apr 13 |
701.50000 -9.24 |
705.30 | 693.52 | 701.80 | 13,801,859 |
| 03 Apr 13 |
710.74249 +2.41 |
711.40 | 701.20 | 711.40 | 15,248,391 |
| 02 Apr 13 |
708.32880 +3.89 |
712.20 | 700.40 | 701.50 | 18,683,628 |
| 28 Mar 13 |
704.43597 +6.84 |
708.10 | 695.90 | 697.80 | 21,577,380 |
| 27 Mar 13 |
697.59998 -4.96 |
702.80 | 693.04 | 702.60 | 20,635,432 |
| 26 Mar 13 |
702.55737 -1.58 |
705.20 | 698.10 | 703.00 | 23,776,642 |
| 25 Mar 13 |
704.13519 +2.04 |
710.32 | 693.50 | 703.80 | 21,301,244 |
| 22 Mar 13 |
702.09998 -6.18 |
716.00 | 696.60 | 703.70 | 59,308,128 |
| 21 Mar 13 |
708.27869 -4.59 |
715.60 | 702.30 | 714.70 | 26,416,430 |
| 20 Mar 13 |
712.86700 -7.81 |
721.50 | 710.21 | 713.30 | 25,824,774 |
| 19 Mar 13 |
720.67621 +0.02 |
725.90 | 713.10 | 721.00 | 18,346,002 |
| 18 Mar 13 |
720.65472 -3.05 |
725.50 | 713.00 | 715.10 | 19,893,224 |
| 15 Mar 13 |
723.70929 -15.66 |
737.60 | 720.10 | 734.00 | 64,550,808 |
| 14 Mar 13 |
739.37061 +17.19 |
741.20 | 731.10 | 733.00 | 22,230,812 |
| 13 Mar 13 |
722.17719 -12.49 |
727.80 | 717.50 | 725.70 | 15,911,246 |
| 12 Mar 13 |
734.67157 +0.58 |
738.80 | 729.40 | 733.90 | 21,394,092 |
| 11 Mar 13 |
734.08972 -0.58 |
736.00 | 730.20 | 734.80 | 19,648,056 |
| 08 Mar 13 |
734.66962 +12.96 |
738.80 | 728.60 | 730.20 | 25,525,250 |
| 07 Mar 13 |
721.71100 +5.31 |
725.00 | 715.40 | 716.60 | 20,944,784 |
| 06 Mar 13 |
716.40002 +2.19 |
718.29 | 710.60 | 716.40 | 30,151,804 |
| 05 Mar 13 |
714.20581 +3.19 |
715.60 | 709.30 | 715.50 | 27,294,094 |
| 04 Mar 13 |
711.01160 -14.83 |
733.40 | 702.53 | 724.10 | 40,370,656 |
| 01 Mar 13 |
725.84583 -2.56 |
732.20 | 719.90 | 727.80 | 22,549,796 |
| 28 Feb 13 |
728.40131 +6.69 |
739.90 | 712.03 | 730.10 | 34,032,672 |
| 27 Feb 13 |
721.70990 +7.04 |
726.80 | 715.00 | 717.20 | 21,977,532 |
| 26 Feb 13 |
714.66992 -16.06 |
719.40 | 710.40 | 715.70 | 23,110,996 |
| 25 Feb 13 |
730.73260 +10.02 |
736.00 | 724.30 | 727.70 | 22,668,946 |
| 22 Feb 13 |
720.71271 +2.00 |
725.30 | 716.10 | 716.10 | 14,522,329 |
| 21 Feb 13 |
718.71539 -13.64 |
724.70 | 715.40 | 724.00 | 18,400,200 |
| 20 Feb 13 |
732.35968 +3.20 |
735.43 | 722.80 | 724.00 | 18,343,930 |
| 19 Feb 13 |
729.16443 +3.16 |
730.25 | 719.60 | 721.10 | 17,248,928 |
| 18 Feb 13 |
726.00000 -0.54 |
728.65 | 723.00 | 727.50 | 6,016,122 |
| 15 Feb 13 |
726.53693 +0.98 |
731.50 | 721.30 | 724.60 | 16,139,578 |
| 14 Feb 13 |
725.55701 -3.50 |
734.63 | 723.10 | 730.00 | 19,940,236 |
| 13 Feb 13 |
729.05371 +5.69 |
734.15 | 725.40 | 729.10 | 23,767,148 |
| 12 Feb 13 |
723.36261 +1.13 |
728.97 | 712.60 | 716.50 | 16,412,080 |
| 11 Feb 13 |
722.23633 +6.14 |
724.98 | 714.80 | 716.60 | 12,465,537 |
| 08 Feb 13 |
716.09998 +7.50 |
717.20 | 706.40 | 707.00 | 18,577,172 |
| 07 Feb 13 |
708.59998 -2.94 |
712.30 | 699.00 | 710.80 | 21,911,000 |
| 06 Feb 13 |
711.53888 +1.74 |
714.70 | 705.90 | 711.60 | 12,402,040 |
| 05 Feb 13 |
709.79797 +1.12 |
712.48 | 700.00 | 700.80 | 17,940,292 |
| 04 Feb 13 |
708.67383 -9.13 |
721.60 | 704.40 | 720.20 | 20,410,168 |
| 01 Feb 13 |
717.80353 -3.37 |
720.90 | 712.90 | 713.00 | 24,487,936 |
| 31 Jan 13 |
721.16931 -4.50 |
724.10 | 716.70 | 719.70 | 31,718,102 |
| 30 Jan 13 |
725.66699 +9.00 |
727.90 | 720.60 | 721.90 | 19,559,170 |
| 29 Jan 13 |
716.66571 -3.38 |
720.70 | 713.10 | 716.80 | 16,075,280 |
| 28 Jan 13 |
720.04529 +12.32 |
722.00 | 712.40 | 714.40 | 19,845,494 |
| 25 Jan 13 |
707.72540 +10.95 |
712.80 | 703.50 | 705.00 | 20,057,522 |
| 24 Jan 13 |
696.77087 +2.77 |
706.10 | 693.20 | 695.30 | 17,897,720 |
| 23 Jan 13 |
694.00000 -0.06 |
695.90 | 690.00 | 694.00 | 22,533,464 |
| 22 Jan 13 |
694.06421 +1.75 |
695.50 | 690.10 | 694.70 | 14,927,215 |
| 21 Jan 13 |
692.31049 -1.45 |
695.90 | 690.96 | 694.00 | 14,346,273 |
| 18 Jan 13 |
693.76123 +4.41 |
696.30 | 688.90 | 689.10 | 29,599,202 |
| 17 Jan 13 |
689.35211 +6.94 |
691.10 | 683.80 | 684.80 | 18,220,920 |
| 16 Jan 13 |
682.40961 +2.81 |
684.90 | 675.90 | 677.60 | 23,285,208 |
| 15 Jan 13 |
679.59998 +1.73 |
680.30 | 672.20 | 673.80 | 22,077,278 |
| 14 Jan 13 |
677.86981 +0.75 |
681.30 | 675.80 | 677.00 | 16,426,576 |
| 11 Jan 13 |
677.12372 +3.62 |
677.70 | 669.10 | 672.00 | 20,561,270 |
| 10 Jan 13 |
673.50500 +5.78 |
676.10 | 668.50 | 670.60 | 17,609,736 |
| 09 Jan 13 |
667.72412 +5.82 |
672.60 | 662.20 | 662.90 | 15,561,059 |
| 08 Jan 13 |
661.90002 -7.75 |
664.95 | 659.20 | 662.50 | 19,186,720 |
| 07 Jan 13 |
669.65332 +3.47 |
673.30 | 665.90 | 669.80 | 14,748,401 |
| 04 Jan 13 |
666.17841 +3.68 |
668.70 | 660.00 | 660.70 | 16,019,794 |
| 03 Jan 13 |
662.50000 -1.70 |
664.60 | 660.80 | 663.00 | 10,831,799 |
| 02 Jan 13 |
664.20001 +17.30 |
667.80 | 655.60 | 656.90 | 18,045,934 |
| 31 Dec 12 |
646.90002 -3.88 |
648.00 | 644.00 | 646.30 | 4,733,757 |
| 28 Dec 12 |
650.77930 -4.01 |
656.00 | 646.10 | 653.90 | 10,684,740 |
| 27 Dec 12 |
654.78979 +0.77 |
659.92 | 651.20 | 654.90 | 9,614,482 |
| 24 Dec 12 |
654.01740 +9.26 |
656.40 | 649.70 | 651.00 | 4,324,227 |
| 21 Dec 12 |
644.75690 -7.96 |
650.10 | 641.40 | 645.80 | 37,705,776 |
| 20 Dec 12 |
652.71997 +2.07 |
654.30 | 648.15 | 650.00 | 24,330,546 |
| 19 Dec 12 |
650.64960 +9.07 |
653.90 | 640.90 | 641.00 | 24,265,368 |
| 18 Dec 12 |
641.57532 +2.87 |
642.70 | 638.40 | 639.90 | 16,559,754 |
| 17 Dec 12 |
638.70758 -3.19 |
641.58 | 635.10 | 639.10 | 15,501,950 |
| 14 Dec 12 |
641.89368 -2.27 |
647.00 | 640.30 | 645.50 | 17,469,940 |
| 13 Dec 12 |
644.16290 +0.36 |
646.60 | 638.80 | 642.30 | 24,024,272 |
| 12 Dec 12 |
643.79999 +3.80 |
643.90 | 639.70 | 642.10 | 20,817,692 |
| 11 Dec 12 |
640.00000 -1.01 |
645.67 | 637.20 | 640.50 | 21,451,132 |
| 10 Dec 12 |
641.00763 -2.30 |
642.30 | 636.80 | 640.30 | 14,775,663 |
| 07 Dec 12 |
643.30939 -0.31 |
643.60 | 637.70 | 641.00 | 22,963,754 |
| 06 Dec 12 |
643.62012 +2.14 |
647.20 | 639.00 | 640.00 | 23,162,220 |
| 05 Dec 12 |
641.47699 +4.30 |
644.10 | 630.67 | 640.60 | 35,491,888 |
| 04 Dec 12 |
637.17529 +1.28 |
637.50 | 632.70 | 632.70 | 18,729,376 |
| 03 Dec 12 |
635.90002 +1.39 |
640.40 | 632.20 | 632.30 | 16,745,009 |
| 30 Nov 12 |
634.51001 +3.00 |
640.90 | 624.61 | 631.20 | 34,712,888 |
| 29 Nov 12 |
631.51001 +12.49 |
634.00 | 624.10 | 625.00 | 13,814,930 |
| 28 Nov 12 |
619.02472 -2.03 |
623.60 | 616.10 | 620.60 | 14,157,119 |
| 27 Nov 12 |
621.04999 -1.53 |
624.01 | 618.20 | 621.00 | 19,127,568 |
| 26 Nov 12 |
622.57520 -0.32 |
623.30 | 617.90 | 620.80 | 15,148,817 |
| 23 Nov 12 |
622.90002 +4.05 |
628.40 | 621.21 | 623.50 | 10,855,904 |
| 22 Nov 12 |
618.84998 +2.45 |
623.00 | 617.00 | 619.40 | 13,087,418 |
| 21 Nov 12 |
616.40002 +6.30 |
619.50 | 612.80 | 615.50 | 22,529,524 |
| 20 Nov 12 |
610.09998 -6.43 |
615.60 | 605.90 | 610.10 | 35,896,420 |
| 19 Nov 12 |
616.53052 +20.73 |
619.00 | 603.20 | 605.70 | 23,803,032 |
| 16 Nov 12 |
595.79999 -6.59 |
602.40 | 593.30 | 601.10 | 20,725,304 |
| 15 Nov 12 |
602.39478 -0.61 |
607.50 | 600.20 | 601.00 | 17,675,248 |
| 14 Nov 12 |
603.00000 +2.00 |
610.90 | 602.00 | 604.90 | 15,256,585 |
| 13 Nov 12 |
601.00000 -1.79 |
608.90 | 599.00 | 600.30 | 17,972,800 |
| 12 Nov 12 |
602.79187 +3.31 |
606.80 | 597.80 | 601.30 | 15,992,389 |
| 09 Nov 12 |
599.48108 -3.60 |
604.85 | 593.20 | 601.40 | 14,286,378 |
| 08 Nov 12 |
603.08087 -14.42 |
609.00 | 601.68 | 605.30 | 16,635,279 |
| 07 Nov 12 |
617.50000 -1.60 |
623.40 | 607.50 | 619.30 | 40,785,284 |
| 06 Nov 12 |
619.09998 +1.40 |
621.90 | 611.41 | 619.10 | 25,492,224 |
| 05 Nov 12 |
617.70001 -5.78 |
626.60 | 609.00 | 626.10 | 25,375,778 |
| 02 Nov 12 |
623.47937 +8.84 |
629.20 | 619.10 | 623.70 | 17,180,366 |
| 01 Nov 12 |
614.64178 +0.05 |
625.50 | 611.80 | 612.00 | 24,529,644 |
| 31 Oct 12 |
614.59418 +2.99 |
617.50 | 608.80 | 611.40 | 17,988,896 |
| 30 Oct 12 |
611.59998 +1.95 |
613.00 | 607.80 | 609.30 | 8,652,797 |
| 29 Oct 12 |
609.64618 -1.06 |
613.93 | 605.60 | 610.50 | 12,030,857 |
| 26 Oct 12 |
610.70502 -2.99 |
613.60 | 606.60 | 609.30 | 17,269,038 |
| 25 Oct 12 |
613.69299 +5.39 |
619.30 | 610.90 | 611.20 | 23,342,334 |
| 24 Oct 12 |
608.29999 -4.70 |
614.30 | 607.50 | 609.90 | 20,789,092 |
| 23 Oct 12 |
613.00000 -5.55 |
619.00 | 610.10 | 618.10 | 19,609,576 |
| 22 Oct 12 |
618.54980 +2.41 |
620.31 | 613.80 | 615.00 | 13,451,068 |
| 19 Oct 12 |
616.14398 +1.60 |
618.50 | 613.50 | 614.60 | 20,393,228 |
| 18 Oct 12 |
614.54272 +1.84 |
618.90 | 611.55 | 612.70 | 20,512,160 |
| 17 Oct 12 |
612.70001 +5.22 |
614.77 | 602.17 | 611.50 | 19,149,216 |
| 16 Oct 12 |
607.48242 +7.03 |
612.30 | 600.00 | 601.80 | 29,227,798 |
| 15 Oct 12 |
600.45001 +3.15 |
602.30 | 595.40 | 596.50 | 35,973,504 |
| 12 Oct 12 |
597.29620 -0.97 |
600.90 | 593.00 | 596.70 | 19,122,552 |
| 11 Oct 12 |
598.26343 +5.46 |
600.00 | 589.30 | 590.00 | 18,181,344 |
| 10 Oct 12 |
592.79999 -1.30 |
594.60 | 582.20 | 590.70 | 13,359,647 |
| 09 Oct 12 |
594.09998 -2.11 |
599.50 | 589.50 | 597.90 | 14,490,706 |
| 08 Oct 12 |
596.20947 -4.49 |
598.27 | 591.59 | 595.10 | 9,571,148 |
| 05 Oct 12 |
600.70001 +8.28 |
603.70 | 590.60 | 591.80 | 29,697,648 |
| 04 Oct 12 |
592.41998 +12.56 |
594.20 | 577.55 | 590.50 | 20,435,890 |
| 03 Oct 12 |
579.85797 -0.64 |
590.01 | 578.70 | 580.00 | 20,025,720 |
| 02 Oct 12 |
580.50000 -6.50 |
589.80 | 579.60 | 584.40 | 14,742,955 |
| 01 Oct 12 |
587.00000 +9.34 |
591.30 | 574.00 | 574.40 | 29,707,630 |
| 28 Sep 12 |
577.66138 -1.87 |
581.93 | 573.30 | 580.10 | 24,353,504 |
| 27 Sep 12 |
579.52899 -0.20 |
582.80 | 576.90 | 580.70 | 17,818,500 |
| 26 Sep 12 |
579.72412 -3.75 |
581.00 | 568.00 | 578.50 | 20,798,064 |
| 25 Sep 12 |
583.47247 +0.97 |
586.50 | 582.20 | 584.10 | 13,902,757 |
| 24 Sep 12 |
582.50000 -1.52 |
585.00 | 580.20 | 583.00 | 13,440,510 |
| 21 Sep 12 |
584.02472 -0.70 |
589.30 | 581.70 | 588.00 | 44,285,864 |
| 20 Sep 12 |
584.72339 -3.08 |
588.70 | 580.90 | 585.00 | 22,768,256 |
| 19 Sep 12 |
587.79999 +12.29 |
588.90 | 582.40 | 584.50 | 28,627,164 |
| 18 Sep 12 |
575.51300 -7.98 |
581.60 | 571.40 | 581.10 | 30,022,596 |
| 17 Sep 12 |
583.49200 +1.64 |
586.70 | 581.50 | 583.20 | 20,095,184 |
| 14 Sep 12 |
581.84979 +16.80 |
586.20 | 573.20 | 576.00 | 43,326,432 |
| 13 Sep 12 |
565.04590 -4.69 |
568.85 | 561.40 | 567.80 | 20,642,440 |
| 12 Sep 12 |
569.73999 +5.16 |
574.42 | 562.50 | 564.30 | 30,877,676 |
| 11 Sep 12 |
564.57690 +2.40 |
566.10 | 561.50 | 562.70 | 18,876,476 |
| 10 Sep 12 |
562.17358 +0.67 |
565.10 | 558.80 | 560.20 | 17,322,040 |
| 07 Sep 12 |
561.50000 +16.55 |
564.00 | 556.80 | 558.80 | 31,541,484 |
| 06 Sep 12 |
544.95001 +4.26 |
557.40 | 542.20 | 543.00 | 26,682,420 |
| 05 Sep 12 |
540.69458 -6.01 |
544.06 | 538.00 | 539.60 | 19,080,710 |
| 04 Sep 12 |
546.70001 -4.90 |
551.79 | 542.80 | 548.70 | 15,281,241 |
| 03 Sep 12 |
551.60278 +4.72 |
552.50 | 546.30 | 546.30 | 9,306,343 |
| 31 Aug 12 |
546.88123 -3.37 |
553.90 | 546.30 | 548.20 | 23,793,952 |
| 30 Aug 12 |
550.25372 -4.29 |
552.30 | 545.50 | 551.50 | 14,542,187 |
| 29 Aug 12 |
554.54669 -3.85 |
558.70 | 551.70 | 557.20 | 11,898,734 |
| 28 Aug 12 |
558.40002 +5.20 |
559.40 | 554.10 | 557.40 | 14,368,393 |
| 24 Aug 12 |
553.20001 -7.32 |
557.60 | 551.00 | 556.20 | 13,258,486 |
| 23 Aug 12 |
560.51910 -2.68 |
564.45 | 557.10 | 562.20 | 13,126,723 |
| 22 Aug 12 |
563.20001 -1.54 |
565.70 | 558.60 | 562.30 | 14,525,085 |
| 21 Aug 12 |
564.74408 +1.14 |
570.61 | 562.10 | 563.50 | 13,395,055 |
| 20 Aug 12 |
563.60632 -3.70 |
571.00 | 560.60 | 566.60 | 19,080,000 |
| 17 Aug 12 |
567.31073 +3.31 |
570.90 | 564.40 | 565.50 | 18,733,380 |
| 16 Aug 12 |
563.99738 -0.50 |
566.40 | 560.00 | 561.60 | 13,478,692 |
| 15 Aug 12 |
564.50000 -3.73 |
566.80 | 553.60 | 562.10 | 16,493,659 |
| 14 Aug 12 |
568.22949 +2.50 |
571.91 | 566.00 | 568.90 | 11,629,502 |
| 13 Aug 12 |
565.72528 -1.07 |
570.00 | 560.00 | 565.00 | 14,265,926 |
| 10 Aug 12 |
566.79999 +1.70 |
570.00 | 561.90 | 564.00 | 13,370,563 |
| 09 Aug 12 |
565.09998 +8.00 |
567.80 | 560.50 | 562.90 | 52,588,352 |
| 08 Aug 12 |
557.09998 -0.80 |
563.30 | 555.00 | 557.60 | 21,081,908 |
| 07 Aug 12 |
557.90442 -0.17 |
561.20 | 549.10 | 560.10 | 27,049,682 |
| 06 Aug 12 |
558.07690 +9.22 |
563.80 | 553.10 | 557.40 | 16,091,107 |
| 03 Aug 12 |
548.85999 +6.01 |
563.50 | 539.00 | 540.00 | 29,071,246 |
| 02 Aug 12 |
542.85449 +3.81 |
552.80 | 536.70 | 543.20 | 22,979,364 |
| 01 Aug 12 |
539.04510 +3.84 |
541.60 | 536.80 | 538.80 | 21,914,836 |
| 31 Jul 12 |
535.20331 -5.65 |
542.30 | 531.10 | 541.80 | 27,201,720 |
| 30 Jul 12 |
540.85388 +11.68 |
548.03 | 522.10 | 534.50 | 29,173,354 |
| 27 Jul 12 |
529.17578 -0.03 |
533.78 | 519.40 | 527.10 | 23,567,528 |
| 26 Jul 12 |
529.20880 +9.30 |
531.70 | 515.30 | 516.40 | 28,627,140 |
| 25 Jul 12 |
519.90991 +7.70 |
522.72 | 510.80 | 510.80 | 16,642,333 |
| 24 Jul 12 |
512.21167 -2.54 |
522.88 | 508.60 | 519.50 | 23,422,312 |
| 23 Jul 12 |
514.75537 -31.44 |
527.50 | 513.10 | 526.40 | 30,330,952 |
| 20 Jul 12 |
546.20001 -1.19 |
549.30 | 531.19 | 547.00 | 42,091,880 |
| 19 Jul 12 |
547.39258 +6.69 |
551.00 | 545.40 | 549.70 | 24,653,426 |
| 18 Jul 12 |
540.70001 -12.80 |
549.30 | 538.40 | 546.70 | 30,609,648 |
| 17 Jul 12 |
553.50000 -4.24 |
560.20 | 545.00 | 559.70 | 26,080,696 |
| 16 Jul 12 |
557.73840 -3.62 |
558.90 | 553.50 | 556.30 | 12,142,906 |
| 13 Jul 12 |
561.36212 +2.59 |
562.30 | 553.49 | 555.50 | 16,536,813 |
| 12 Jul 12 |
558.77301 -8.99 |
563.00 | 552.10 | 560.50 | 22,394,940 |
| 11 Jul 12 |
567.76758 +2.25 |
570.40 | 562.00 | 563.90 | 14,179,471 |
| 10 Jul 12 |
565.52020 +3.20 |
570.67 | 562.90 | 565.00 | 16,469,094 |
| 09 Jul 12 |
562.32520 -7.89 |
567.20 | 558.50 | 565.80 | 16,547,697 |
| 06 Jul 12 |
570.21381 +5.21 |
572.20 | 564.40 | 567.30 | 16,232,408 |
| 05 Jul 12 |
565.00000 -0.22 |
571.80 | 562.70 | 568.50 | 20,683,648 |
| 04 Jul 12 |
565.21631 -6.58 |
570.76 | 560.20 | 566.90 | 12,687,827 |
| 03 Jul 12 |
571.79999 +1.94 |
574.03 | 567.10 | 568.10 | 18,602,840 |
| 02 Jul 12 |
569.86298 +6.30 |
571.69 | 554.87 | 559.00 | 19,769,578 |
| 29 Jun 12 |
563.56299 +5.34 |
572.44 | 559.80 | 570.50 | 31,024,404 |
| 28 Jun 12 |
558.22247 -10.23 |
571.10 | 548.90 | 571.00 | 36,557,452 |
| 27 Jun 12 |
568.44769 +6.24 |
573.30 | 560.70 | 563.00 | 15,493,072 |
| 26 Jun 12 |
562.20300 +3.81 |
564.21 | 557.20 | 561.50 | 19,260,020 |
| 25 Jun 12 |
558.38928 -2.43 |
563.00 | 554.70 | 563.00 | 21,572,710 |
| 22 Jun 12 |
560.81488 +1.45 |
565.10 | 553.70 | 556.30 | 16,213,615 |
| 21 Jun 12 |
559.36780 -5.64 |
566.60 | 558.70 | 562.90 | 27,583,442 |
| 20 Jun 12 |
565.00702 +16.13 |
567.90 | 560.50 | 561.80 | 46,722,936 |
| 19 Jun 12 |
548.87299 -6.15 |
562.10 | 547.50 | 549.40 | 40,376,004 |
| 18 Jun 12 |
555.02240 +8.87 |
556.00 | 543.90 | 555.00 | 24,618,100 |
| 15 Jun 12 |
546.15411 +0.49 |
558.70 | 546.07 | 549.60 | 73,565,784 |
| 14 Jun 12 |
545.65997 +6.03 |
547.80 | 541.20 | 544.40 | 24,204,640 |
| 13 Jun 12 |
539.62701 +4.03 |
545.20 | 538.50 | 538.80 | 26,684,498 |
| 12 Jun 12 |
535.59998 -1.48 |
540.80 | 532.50 | 534.20 | 21,375,180 |
| 11 Jun 12 |
537.08002 +9.99 |
542.50 | 532.00 | 538.40 | 22,448,376 |
| 08 Jun 12 |
527.09161 -10.17 |
533.40 | 524.90 | 528.00 | 57,323,384 |
| 07 Jun 12 |
537.26257 +24.76 |
539.90 | 526.50 | 529.00 | 28,536,568 |
| 06 Jun 12 |
512.50000 +2.35 |
528.70 | 511.80 | 512.50 | 28,197,772 |
| 01 Jun 12 |
510.15121 +0.45 |
514.95 | 501.90 | 511.10 | 19,626,410 |
| 31 May 12 |
509.70380 +6.06 |
510.50 | 501.80 | 507.40 | 30,848,650 |
| 30 May 12 |
503.64810 -9.83 |
509.40 | 501.20 | 509.40 | 20,204,636 |
| 29 May 12 |
513.47479 -0.55 |
516.56 | 508.40 | 513.40 | 19,179,244 |
| 28 May 12 |
514.02692 -0.78 |
518.70 | 508.30 | 517.50 | 10,336,977 |
| 25 May 12 |
514.81122 +0.14 |
519.00 | 509.30 | 517.10 | 14,966,646 |
| 24 May 12 |
514.67133 +7.17 |
518.10 | 510.90 | 514.40 | 18,278,172 |
| 23 May 12 |
507.50000 -10.97 |
516.30 | 507.50 | 516.10 | 25,921,128 |
| 22 May 12 |
518.47083 +5.93 |
526.22 | 513.70 | 518.00 | 22,787,568 |
| 21 May 12 |
512.53650 -4.76 |
515.73 | 508.50 | 510.50 | 21,623,108 |
| 18 May 12 |
517.29999 -7.08 |
520.90 | 506.76 | 515.70 | 41,676,800 |
| 17 May 12 |
524.37512 -9.96 |
537.20 | 518.20 | 537.20 | 31,921,730 |
| 16 May 12 |
534.33350 -12.11 |
541.10 | 533.88 | 538.10 | 27,291,304 |
| 15 May 12 |
546.44788 +3.91 |
551.70 | 542.10 | 548.40 | 28,081,512 |
| 14 May 12 |
542.53290 -13.14 |
548.20 | 540.20 | 548.10 | 25,817,604 |
| 11 May 12 |
555.66998 +5.13 |
555.67 | 544.70 | 547.90 | 18,969,000 |
| 10 May 12 |
550.53510 +3.36 |
558.89 | 545.60 | 551.40 | 25,783,574 |
| 09 May 12 |
547.17841 -1.42 |
556.10 | 540.67 | 552.80 | 23,972,076 |
| 08 May 12 |
548.59998 -5.86 |
574.00 | 545.00 | 550.30 | 35,407,808 |
| 04 May 12 |
554.46002 -14.73 |
566.51 | 551.50 | 564.30 | 17,932,264 |
| 03 May 12 |
569.19202 +4.90 |
572.00 | 560.20 | 566.10 | 18,772,236 |
| 02 May 12 |
564.28961 +4.97 |
570.00 | 560.00 | 566.90 | 24,123,416 |
| 01 May 12 |
559.32239 +4.44 |
566.50 | 554.00 | 554.10 | 7,379,104 |
| 30 Apr 12 |
554.87799 +1.71 |
561.30 | 551.69 | 561.00 | 17,589,912 |
| 27 Apr 12 |
553.17151 +0.60 |
560.00 | 549.10 | 551.70 | 18,666,044 |
| 26 Apr 12 |
552.57159 -2.23 |
558.50 | 545.30 | 554.40 | 20,133,612 |
| 25 Apr 12 |
554.79999 +2.23 |
559.30 | 551.00 | 555.00 | 19,734,352 |
| 24 Apr 12 |
552.57001 +1.00 |
553.55 | 541.10 | 547.60 | 18,651,576 |
| 23 Apr 12 |
551.57208 -3.83 |
552.50 | 541.90 | 552.50 | 17,087,344 |
| 20 Apr 12 |
555.40002 -0.09 |
559.80 | 553.50 | 555.50 | 17,958,780 |
| 19 Apr 12 |
555.48999 +3.35 |
559.60 | 552.40 | 554.10 | 18,421,056 |
| 18 Apr 12 |
552.13800 +9.57 |
556.51 | 549.70 | 554.10 | 18,363,852 |
| 17 Apr 12 |
542.57147 -1.13 |
554.10 | 538.54 | 539.10 | 20,583,002 |
| 16 Apr 12 |
543.70001 +0.50 |
548.40 | 540.50 | 543.00 | 15,738,916 |
| 13 Apr 12 |
543.20001 +0.22 |
549.40 | 541.80 | 548.20 | 21,893,138 |
| 12 Apr 12 |
542.98242 +1.94 |
551.10 | 535.10 | 542.90 | 55,685,432 |
| 11 Apr 12 |
541.03998 -4.16 |
547.17 | 535.50 | 537.00 | 24,253,128 |
| 10 Apr 12 |
545.20490 -7.16 |
552.00 | 537.00 | 547.30 | 28,055,908 |
| 05 Apr 12 |
552.36902 -5.30 |
559.00 | 549.40 | 558.00 | 26,323,932 |
| 04 Apr 12 |
557.67230 +0.12 |
565.17 | 553.40 | 561.00 | 35,326,016 |
| 03 Apr 12 |
557.55591 +5.55 |
564.30 | 555.30 | 557.50 | 28,640,998 |
| 02 Apr 12 |
552.01001 -0.51 |
558.76 | 544.00 | 553.70 | 26,942,988 |
| 30 Mar 12 |
552.52002 -1.45 |
557.10 | 547.50 | 549.00 | 28,789,978 |
| 29 Mar 12 |
553.97449 -7.57 |
561.27 | 547.10 | 558.10 | 28,972,368 |
| 28 Mar 12 |
561.54041 -6.06 |
568.00 | 560.50 | 564.00 | 17,288,738 |
| 27 Mar 12 |
567.59998 +10.11 |
571.20 | 564.10 | 566.60 | 22,904,972 |
| 26 Mar 12 |
557.48999 -0.95 |
562.12 | 555.10 | 560.70 | 16,717,182 |
| 23 Mar 12 |
558.43958 -2.85 |
563.40 | 553.10 | 562.80 | 16,331,776 |
| 22 Mar 12 |
561.29370 -6.70 |
567.30 | 560.10 | 566.00 | 14,583,430 |
| 21 Mar 12 |
567.98999 +2.69 |
571.00 | 565.00 | 567.20 | 15,848,614 |
| 20 Mar 12 |
565.29999 -11.36 |
573.00 | 563.50 | 572.10 | 18,806,524 |
| 19 Mar 12 |
576.65570 +3.66 |
578.10 | 571.50 | 577.10 | 20,486,148 |
| 16 Mar 12 |
573.00000 -1.80 |
582.90 | 572.70 | 574.00 | 49,625,316 |
| 15 Mar 12 |
574.79999 -2.06 |
577.90 | 570.50 | 576.70 | 32,065,812 |
| 14 Mar 12 |
576.85773 +5.36 |
580.00 | 567.00 | 571.30 | 33,241,268 |
| 13 Mar 12 |
571.50000 +15.47 |
573.40 | 563.40 | 565.60 | 22,874,800 |
| 12 Mar 12 |
556.03003 +0.45 |
560.54 | 552.29 | 556.20 | 21,641,730 |
| 09 Mar 12 |
555.58002 +1.71 |
558.80 | 550.90 | 557.10 | 23,009,232 |
| 08 Mar 12 |
553.86609 +3.17 |
561.69 | 552.50 | 553.50 | 15,269,971 |
| 07 Mar 12 |
550.70001 +0.59 |
554.20 | 549.00 | 553.10 | 25,661,888 |
| 06 Mar 12 |
550.11121 -14.89 |
557.80 | 545.40 | 557.70 | 25,118,982 |
| 05 Mar 12 |
565.00000 -3.21 |
565.85 | 557.30 | 565.00 | 19,604,162 |
| 02 Mar 12 |
568.20618 -0.24 |
572.80 | 565.10 | 567.90 | 9,722,005 |
| 01 Mar 12 |
568.44202 +7.39 |
568.44 | 558.20 | 560.20 | 22,470,976 |
| 29 Feb 12 |
561.04999 +1.57 |
570.19 | 553.08 | 566.00 | 34,849,516 |
| 28 Feb 12 |
559.47791 -1.98 |
562.35 | 555.50 | 560.00 | 35,511,192 |
| 27 Feb 12 |
561.45709 -16.03 |
578.55 | 547.50 | 565.00 | 69,611,104 |
| 24 Feb 12 |
577.48669 -0.92 |
581.00 | 572.03 | 580.00 | 15,412,459 |
| 23 Feb 12 |
578.40442 +2.80 |
581.80 | 571.40 | 577.00 | 18,303,018 |
| 22 Feb 12 |
575.59998 -3.79 |
581.80 | 575.30 | 581.40 | 22,288,080 |
| 21 Feb 12 |
579.39001 +1.13 |
587.20 | 577.50 | 582.10 | 15,502,553 |
| 20 Feb 12 |
578.25989 -0.56 |
583.10 | 575.20 | 578.40 | 14,435,546 |
| 17 Feb 12 |
578.81873 +9.35 |
583.00 | 573.00 | 575.20 | 17,379,360 |
| 16 Feb 12 |
569.47137 -10.10 |
574.20 | 566.70 | 571.00 | 19,635,174 |
| 15 Feb 12 |
579.56799 +20.90 |
579.57 | 569.30 | 570.60 | 20,798,180 |
| 14 Feb 12 |
558.67047 -5.37 |
568.05 | 558.40 | 561.60 | 20,162,520 |
| 13 Feb 12 |
564.04059 +1.67 |
566.63 | 557.60 | 564.00 | 16,512,693 |
| 10 Feb 12 |
562.37140 -2.85 |
568.86 | 554.82 | 564.50 | 18,457,632 |
| 09 Feb 12 |
565.22278 +1.82 |
573.60 | 564.00 | 565.10 | 20,788,624 |
| 08 Feb 12 |
563.40002 +5.00 |
570.20 | 560.40 | 563.90 | 22,637,546 |
| 07 Feb 12 |
558.39630 +2.64 |
563.10 | 553.20 | 557.70 | 17,994,500 |
| 06 Feb 12 |
555.75537 +3.45 |
559.70 | 551.90 | 556.80 | 12,127,898 |
| 03 Feb 12 |
552.30511 +8.31 |
561.60 | 544.40 | 544.80 | 23,765,222 |
| 02 Feb 12 |
544.00000 +5.60 |
546.73 | 536.97 | 545.10 | 22,476,764 |
| 01 Feb 12 |
538.40002 +7.75 |
544.11 | 530.70 | 532.70 | 24,506,424 |
| 31 Jan 12 |
530.65002 +2.09 |
535.20 | 527.90 | 532.00 | 25,750,744 |
| 30 Jan 12 |
528.55902 -12.83 |
536.00 | 526.00 | 535.90 | 17,825,252 |
| 27 Jan 12 |
541.39001 +7.74 |
544.30 | 538.29 | 539.80 | 18,197,378 |
| 26 Jan 12 |
533.64832 -6.83 |
541.90 | 531.50 | 536.20 | 25,474,198 |
| 25 Jan 12 |
540.48120 +0.86 |
542.86 | 529.10 | 542.00 | 42,157,712 |
| 24 Jan 12 |
539.61688 -6.22 |
544.40 | 534.90 | 543.10 | 13,581,911 |
| 23 Jan 12 |
545.83868 +6.62 |
549.90 | 540.90 | 545.00 | 17,911,396 |
| 20 Jan 12 |
539.22168 +8.51 |
543.20 | 533.50 | 536.50 | 34,292,920 |
| 19 Jan 12 |
530.71002 +19.10 |
536.40 | 479.17 | 519.30 | 41,589,236 |
| 18 Jan 12 |
511.61441 -4.87 |
522.00 | 511.61 | 518.10 | 17,543,694 |
| 17 Jan 12 |
516.47998 +13.20 |
523.00 | 512.80 | 515.60 | 19,749,218 |
| 16 Jan 12 |
503.28180 -3.52 |
509.60 | 500.20 | 502.90 | 12,977,476 |
| 13 Jan 12 |
506.80511 +3.11 |
509.42 | 498.00 | 503.80 | 25,227,928 |
| 12 Jan 12 |
503.69879 +2.61 |
512.60 | 497.85 | 502.10 | 28,788,572 |
| 11 Jan 12 |
501.08401 +6.14 |
505.40 | 498.95 | 503.50 | 20,611,774 |
| 10 Jan 12 |
494.94501 -6.71 |
507.00 | 493.00 | 496.75 | 32,695,184 |
| 09 Jan 12 |
501.65948 +2.02 |
503.90 | 490.60 | 503.10 | 23,581,316 |
| 06 Jan 12 |
499.64001 +2.04 |
502.00 | 495.20 | 496.15 | 16,213,620 |
| 05 Jan 12 |
497.60001 -2.28 |
504.80 | 492.20 | 502.00 | 17,904,000 |
| 04 Jan 12 |
499.88281 +2.65 |
502.93 | 496.60 | 500.00 | 15,301,304 |
| 03 Jan 12 |
497.23059 +6.81 |
505.50 | 493.10 | 500.00 | 22,837,960 |
| 30 Dec 11 |
490.42001 +3.97 |
494.00 | 488.60 | 492.85 | 6,968,303 |
| 29 Dec 11 |
486.45490 -3.37 |
492.00 | 483.23 | 487.20 | 11,365,502 |
| 28 Dec 11 |
489.82089 +0.98 |
495.00 | 485.75 | 488.10 | 17,480,952 |
| 23 Dec 11 |
488.84000 +1.86 |
491.12 | 483.60 | 491.00 | 4,366,281 |
| 22 Dec 11 |
486.98001 -1.47 |
489.95 | 481.40 | 481.70 | 13,323,034 |
| 21 Dec 11 |
488.45270 +8.45 |
497.00 | 477.60 | 485.35 | 25,198,544 |
| 20 Dec 11 |
479.99991 -5.01 |
487.52 | 476.05 | 477.80 | 20,631,916 |
| 19 Dec 11 |
485.01450 -0.04 |
487.23 | 474.00 | 475.15 | 20,381,446 |
| 16 Dec 11 |
485.04999 +2.76 |
491.15 | 480.70 | 486.85 | 37,978,488 |
| 15 Dec 11 |
482.29001 +2.29 |
488.67 | 477.63 | 481.90 | 24,260,438 |
| 14 Dec 11 |
480.00000 -9.26 |
492.05 | 480.00 | 487.80 | 24,989,712 |
| 13 Dec 11 |
489.26379 -3.30 |
496.95 | 483.30 | 489.65 | 18,832,604 |
| 12 Dec 11 |
492.55911 -8.67 |
501.80 | 487.30 | 497.65 | 30,536,560 |
| 09 Dec 11 |
501.22519 -4.09 |
505.80 | 492.45 | 494.30 | 27,562,352 |
| 08 Dec 11 |
505.31229 -7.87 |
516.40 | 501.70 | 511.70 | 19,657,964 |
| 07 Dec 11 |
513.18707 +1.87 |
518.20 | 500.50 | 517.20 | 28,449,832 |
| 06 Dec 11 |
511.31580 -6.76 |
513.88 | 507.15 | 509.00 | 22,597,652 |
| 05 Dec 11 |
518.08038 +6.98 |
522.00 | 509.81 | 513.50 | 21,092,336 |
| 02 Dec 11 |
511.10431 +11.85 |
516.00 | 503.00 | 503.90 | 33,420,722 |
| 01 Dec 11 |
499.25000 +4.75 |
503.00 | 492.30 | 497.05 | 26,073,654 |
| 30 Nov 11 |
494.50000 +7.95 |
505.00 | 474.20 | 478.30 | 68,326,272 |
| 29 Nov 11 |
486.54999 +1.07 |
489.70 | 480.15 | 487.50 | 18,943,708 |
| 28 Nov 11 |
485.47949 +19.03 |
490.90 | 469.80 | 473.50 | 34,879,060 |
| 25 Nov 11 |
466.45001 -0.23 |
471.70 | 456.35 | 465.05 | 20,871,600 |
| 24 Nov 11 |
466.68439 -2.45 |
471.66 | 465.11 | 468.60 | 26,129,612 |
| 23 Nov 11 |
469.13440 -5.82 |
472.23 | 463.50 | 467.20 | 26,308,456 |
| 22 Nov 11 |
474.95001 +5.95 |
479.49 | 473.62 | 476.45 | 26,602,950 |
| 21 Nov 11 |
469.00000 -7.57 |
478.35 | 468.30 | 478.35 | 27,235,152 |
| 18 Nov 11 |
476.56900 -7.17 |
483.60 | 475.33 | 479.95 | 34,663,600 |
| 17 Nov 11 |
483.73999 -20.85 |
492.50 | 477.70 | 491.40 | 24,736,632 |
| 16 Nov 11 |
504.58990 +8.67 |
505.80 | 491.90 | 498.90 | 26,710,628 |
| 15 Nov 11 |
495.92169 -8.13 |
502.95 | 493.53 | 500.00 | 26,598,772 |
| 14 Nov 11 |
504.05042 +7.42 |
508.30 | 500.40 | 506.50 | 18,087,932 |
| 11 Nov 11 |
496.62549 -2.31 |
503.30 | 492.81 | 498.00 | 24,380,998 |
| 10 Nov 11 |
498.94000 -37.91 |
501.40 | 489.70 | 495.30 | 35,667,796 |
| 09 Nov 11 |
536.85162 -1.25 |
545.94 | 498.85 | 542.00 | 59,753,508 |
| 08 Nov 11 |
538.09998 +1.60 |
544.70 | 535.00 | 537.00 | 15,297,478 |
| 07 Nov 11 |
536.49652 -5.65 |
542.90 | 530.00 | 538.00 | 16,984,132 |
| 04 Nov 11 |
542.14337 +8.29 |
549.20 | 537.00 | 546.20 | 20,275,396 |
| 03 Nov 11 |
533.85522 -3.17 |
547.50 | 529.10 | 531.40 | 30,590,548 |
| 02 Nov 11 |
537.03003 +5.57 |
547.00 | 528.30 | 540.40 | 26,657,912 |
| 01 Nov 11 |
531.46002 -13.44 |
538.00 | 521.00 | 538.00 | 31,676,938 |
| 31 Oct 11 |
544.90002 -22.76 |
563.98 | 544.90 | 562.00 | 35,286,976 |
| 28 Oct 11 |
567.65942 +28.43 |
575.30 | 555.80 | 555.80 | 37,690,596 |
| 27 Oct 11 |
539.22998 +13.77 |
565.00 | 535.40 | 540.00 | 42,484,272 |
| 26 Oct 11 |
525.45837 -4.86 |
529.90 | 520.40 | 523.30 | 17,969,574 |
| 25 Oct 11 |
530.32123 +0.80 |
531.70 | 520.00 | 524.10 | 17,485,986 |
| 24 Oct 11 |
529.52130 +11.39 |
531.20 | 519.50 | 522.50 | 15,028,935 |
| 21 Oct 11 |
518.12952 +3.11 |
520.91 | 512.20 | 516.50 | 22,165,064 |
| 20 Oct 11 |
515.02063 -9.35 |
519.60 | 508.30 | 513.40 | 19,148,044 |
| 19 Oct 11 |
524.37128 +12.00 |
534.49 | 519.80 | 524.90 | 19,552,850 |
| 18 Oct 11 |
512.37018 -13.70 |
529.90 | 509.20 | 515.50 | 21,068,752 |
| 17 Oct 11 |
526.07001 +7.31 |
532.00 | 518.60 | 526.90 | 19,402,972 |
| 14 Oct 11 |
518.75983 -4.34 |
532.20 | 515.00 | 523.10 | 21,106,184 |
| 13 Oct 11 |
523.09998 +8.10 |
531.89 | 519.50 | 526.00 | 27,277,148 |
| 12 Oct 11 |
515.00000 -3.10 |
532.30 | 512.50 | 516.00 | 31,801,272 |
| 11 Oct 11 |
518.09998 +1.73 |
520.70 | 508.80 | 517.20 | 15,109,549 |
| 10 Oct 11 |
516.36859 +4.12 |
520.50 | 500.00 | 505.40 | 19,891,476 |
| 07 Oct 11 |
512.24768 +2.45 |
518.20 | 504.60 | 510.00 | 21,108,096 |
| 06 Oct 11 |
509.79999 +27.44 |
509.80 | 483.55 | 487.85 | 33,970,416 |
| 05 Oct 11 |
482.35999 +5.81 |
489.90 | 473.95 | 484.20 | 25,182,690 |
| 04 Oct 11 |
476.54999 -11.01 |
482.05 | 466.45 | 481.00 | 28,453,844 |
| 03 Oct 11 |
487.56000 -9.22 |
494.46 | 478.15 | 485.15 | 30,587,164 |
| 30 Sep 11 |
496.78201 -15.01 |
508.50 | 488.20 | 506.80 | 41,403,744 |
| 29 Sep 11 |
511.79099 +2.77 |
517.90 | 503.00 | 506.50 | 17,197,472 |
| 28 Sep 11 |
509.02539 -8.24 |
514.60 | 504.60 | 510.00 | 23,202,492 |
| 27 Sep 11 |
517.26270 +21.31 |
521.45 | 500.00 | 509.10 | 28,794,488 |
| 26 Sep 11 |
495.95001 +2.86 |
507.72 | 484.85 | 484.90 | 25,639,484 |
| 23 Sep 11 |
493.09259 -2.32 |
498.95 | 484.00 | 496.00 | 26,730,142 |
| 22 Sep 11 |
495.41391 -17.72 |
503.60 | 484.45 | 501.00 | 47,366,668 |
| 21 Sep 11 |
513.13550 -7.92 |
520.00 | 510.25 | 517.80 | 18,343,164 |
| 20 Sep 11 |
521.06000 +11.49 |
522.80 | 509.90 | 512.40 | 20,633,744 |
| 19 Sep 11 |
509.57040 -15.23 |
518.90 | 506.93 | 513.50 | 21,800,104 |
| 16 Sep 11 |
524.79999 +9.38 |
536.92 | 522.90 | 528.00 | 52,781,296 |
| 15 Sep 11 |
515.41998 +13.92 |
524.80 | 501.06 | 504.60 | 31,362,174 |
| 14 Sep 11 |
501.50000 +6.80 |
507.00 | 491.50 | 494.00 | 25,362,228 |
| 13 Sep 11 |
494.70001 -0.80 |
502.57 | 484.45 | 500.30 | 21,475,002 |
| 12 Sep 11 |
495.50281 -28.63 |
501.86 | 488.15 | 499.00 | 28,737,270 |
| 09 Sep 11 |
524.13031 +2.47 |
525.80 | 504.50 | 522.80 | 54,459,696 |
| 08 Sep 11 |
521.65997 -3.94 |
528.20 | 517.10 | 521.00 | 19,775,656 |
| 07 Sep 11 |
525.59998 +16.40 |
526.00 | 514.40 | 518.00 | 18,305,870 |
| 06 Sep 11 |
509.20001 +3.73 |
515.50 | 502.50 | 503.20 | 29,855,942 |
| 05 Sep 11 |
505.47021 -24.06 |
522.00 | 503.70 | 518.50 | 24,551,316 |
| 02 Sep 11 |
529.53259 -8.97 |
534.50 | 522.70 | 531.90 | 23,066,492 |
| 01 Sep 11 |
538.50000 +1.90 |
542.80 | 532.00 | 540.00 | 15,723,504 |
| 31 Aug 11 |
536.59998 +15.09 |
536.71 | 521.60 | 526.30 | 31,581,876 |
| 30 Aug 11 |
521.51208 +8.31 |
525.30 | 517.90 | 520.50 | 26,319,256 |
| 26 Aug 11 |
513.20239 -1.29 |
516.30 | 495.00 | 514.60 | 34,761,664 |
| 25 Aug 11 |
514.49719 +0.73 |
523.00 | 509.90 | 517.20 | 23,505,958 |
| 24 Aug 11 |
513.76947 +1.67 |
521.70 | 507.30 | 513.30 | 20,730,660 |
| 23 Aug 11 |
512.09998 +1.70 |
524.70 | 507.00 | 517.10 | 24,657,400 |
| 22 Aug 11 |
510.39999 -2.50 |
518.40 | 505.60 | 505.60 | 15,932,391 |
| 19 Aug 11 |
512.90002 -6.99 |
516.10 | 497.35 | 511.70 | 37,149,072 |
| 18 Aug 11 |
519.89001 -24.81 |
532.05 | 502.20 | 531.20 | 34,877,076 |
| 17 Aug 11 |
544.70062 +0.78 |
550.25 | 540.90 | 543.30 | 19,572,200 |
| 16 Aug 11 |
543.91998 -2.12 |
554.20 | 534.90 | 542.60 | 20,694,624 |
| 15 Aug 11 |
546.04077 +3.42 |
552.54 | 543.47 | 552.50 | 21,534,180 |
| 12 Aug 11 |
542.62543 +6.83 |
554.00 | 530.00 | 537.90 | 34,475,032 |
| 11 Aug 11 |
535.79999 +12.05 |
539.60 | 505.30 | 531.60 | 45,884,944 |
| 10 Aug 11 |
523.75067 -9.96 |
555.80 | 512.30 | 552.10 | 65,595,792 |
| 09 Aug 11 |
533.71002 -12.06 |
546.40 | 500.50 | 535.30 | 61,522,468 |
| 08 Aug 11 |
545.77002 -11.89 |
564.68 | 537.60 | 551.00 | 41,129,228 |
| 05 Aug 11 |
557.65997 -24.76 |
577.10 | 553.70 | 569.90 | 45,848,352 |
| 04 Aug 11 |
582.41998 -16.70 |
600.00 | 575.80 | 599.00 | 33,904,776 |
| 03 Aug 11 |
599.12000 -19.27 |
608.10 | 591.00 | 603.80 | 25,924,024 |
| 02 Aug 11 |
618.38593 -1.48 |
620.10 | 607.20 | 614.50 | 31,011,928 |
| 01 Aug 11 |
619.87000 +25.37 |
624.90 | 594.77 | 606.20 | 46,820,008 |
| 29 Jul 11 |
594.50000 -10.25 |
603.10 | 593.40 | 600.90 | 23,512,486 |
| 28 Jul 11 |
604.75000 +2.68 |
608.48 | 597.50 | 599.50 | 13,915,503 |
| 27 Jul 11 |
602.07001 -8.59 |
610.40 | 593.10 | 608.50 | 27,011,160 |
| 26 Jul 11 |
610.66260 +3.24 |
613.60 | 604.83 | 610.60 | 16,857,852 |
| 25 Jul 11 |
607.41998 -6.00 |
610.60 | 604.70 | 607.80 | 16,878,604 |
| 22 Jul 11 |
613.42200 +12.11 |
620.50 | 607.90 | 614.00 | 19,665,668 |
| 21 Jul 11 |
601.31171 -5.19 |
614.60 | 598.80 | 605.20 | 28,764,334 |
| 20 Jul 11 |
606.50421 +12.80 |
607.10 | 594.41 | 597.90 | 25,511,744 |
| 19 Jul 11 |
593.70001 -0.78 |
600.00 | 588.70 | 595.70 | 23,655,332 |
| 18 Jul 11 |
594.47791 -5.42 |
599.70 | 590.40 | 597.80 | 18,383,552 |
| 15 Jul 11 |
599.90002 -1.65 |
605.10 | 597.90 | 598.10 | 21,578,704 |
| 14 Jul 11 |
601.54999 -4.34 |
606.60 | 598.00 | 598.70 | 21,147,992 |
| 13 Jul 11 |
605.89001 -1.41 |
609.80 | 600.10 | 605.50 | 18,999,956 |
| 12 Jul 11 |
607.29999 -8.23 |
611.90 | 601.80 | 611.90 | 30,773,820 |
| 11 Jul 11 |
615.52570 -7.76 |
621.90 | 613.10 | 618.40 | 22,920,240 |
| 08 Jul 11 |
623.28998 -3.77 |
629.90 | 617.20 | 629.00 | 19,673,200 |
| 07 Jul 11 |
627.06470 +3.50 |
630.80 | 623.20 | 628.90 | 21,316,912 |
| 06 Jul 11 |
623.56860 -4.04 |
628.00 | 618.90 | 627.00 | 23,397,452 |
| 05 Jul 11 |
627.60999 +1.29 |
631.20 | 623.50 | 627.60 | 14,298,534 |
| 04 Jul 11 |
626.32190 +2.40 |
629.70 | 623.40 | 626.70 | 10,469,537 |
| 01 Jul 11 |
623.92499 +5.24 |
630.00 | 617.30 | 619.90 | 21,528,532 |
| 30 Jun 11 |
618.68268 +6.73 |
619.40 | 610.00 | 616.30 | 28,455,944 |
| 29 Jun 11 |
611.95300 +6.16 |
614.91 | 608.40 | 609.80 | 19,036,628 |
| 28 Jun 11 |
605.78998 -0.59 |
611.30 | 602.50 | 608.20 | 18,592,960 |
| 27 Jun 11 |
606.38190 -2.20 |
609.30 | 600.36 | 603.20 | 18,114,230 |
| 24 Jun 11 |
608.57770 +5.22 |
613.63 | 600.00 | 610.80 | 33,932,104 |
| 23 Jun 11 |
603.35999 -2.30 |
609.46 | 599.00 | 606.10 | 24,898,316 |
| 22 Jun 11 |
605.66461 -3.34 |
609.00 | 601.30 | 607.30 | 22,209,778 |
| 21 Jun 11 |
609.00000 +6.93 |
609.80 | 603.20 | 605.90 | 26,337,824 |
| 20 Jun 11 |
602.06769 -5.23 |
605.20 | 597.60 | 601.40 | 14,503,089 |
| 17 Jun 11 |
607.29999 -0.22 |
613.17 | 598.60 | 606.30 | 51,684,380 |
| 16 Jun 11 |
607.52417 -2.29 |
612.98 | 604.30 | 608.30 | 36,606,996 |
| 15 Jun 11 |
609.81653 -8.83 |
616.17 | 608.20 | 615.00 | 29,218,476 |
| 14 Jun 11 |
618.64728 +0.24 |
622.93 | 616.00 | 620.70 | 27,141,092 |
| 13 Jun 11 |
618.41193 +2.19 |
620.80 | 615.50 | 618.00 | 25,460,112 |
| 10 Jun 11 |
616.22400 -1.28 |
623.63 | 613.20 | 619.90 | 30,988,602 |
| 09 Jun 11 |
617.50000 -1.46 |
622.85 | 616.10 | 616.70 | 21,467,052 |
| 08 Jun 11 |
618.96002 -5.78 |
623.70 | 615.10 | 621.40 | 29,200,072 |
| 07 Jun 11 |
624.74188 +0.20 |
630.00 | 622.87 | 626.70 | 16,108,627 |
| 06 Jun 11 |
624.54492 -3.12 |
628.30 | 621.50 | 625.30 | 12,771,534 |
| 03 Jun 11 |
627.65997 -2.69 |
631.90 | 623.20 | 630.10 | 31,448,962 |
| 02 Jun 11 |
630.34698 -6.21 |
632.60 | 627.20 | 629.60 | 19,186,556 |
| 01 Jun 11 |
636.56000 +1.76 |
637.60 | 629.90 | 636.00 | 22,022,904 |
| 31 May 11 |
634.79999 +4.80 |
639.30 | 632.60 | 633.00 | 29,520,648 |
| 27 May 11 |
630.00000 +1.50 |
632.90 | 627.50 | 630.30 | 21,282,020 |
| 26 May 11 |
628.50000 +2.45 |
633.00 | 622.10 | 629.60 | 24,441,564 |
| 25 May 11 |
626.04999 +1.17 |
630.60 | 622.30 | 622.60 | 29,433,628 |
| 24 May 11 |
624.88000 -1.82 |
631.00 | 621.90 | 628.70 | 32,215,710 |
| 23 May 11 |
626.70001 -13.34 |
644.54 | 625.10 | 632.70 | 35,491,496 |
| 20 May 11 |
640.03638 +1.18 |
644.77 | 634.80 | 642.30 | 27,645,270 |
| 19 May 11 |
638.86102 +0.51 |
646.80 | 638.86 | 641.00 | 23,813,944 |
| 18 May 11 |
638.34998 -2.28 |
641.60 | 636.50 | 639.70 | 27,732,524 |
| 17 May 11 |
640.62549 -2.11 |
643.50 | 637.00 | 642.60 | 27,490,838 |
| 16 May 11 |
642.73999 -4.57 |
650.10 | 638.70 | 647.20 | 25,707,914 |
| 13 May 11 |
647.31000 +1.76 |
657.40 | 647.17 | 650.00 | 40,539,892 |
| 12 May 11 |
645.54932 -1.20 |
648.60 | 638.40 | 643.00 | 24,033,446 |
| 11 May 11 |
646.74609 -3.65 |
654.20 | 634.60 | 654.20 | 33,500,216 |
| 10 May 11 |
650.40002 +0.95 |
659.99 | 647.10 | 650.50 | 25,218,472 |
| 09 May 11 |
649.45148 +2.69 |
660.00 | 635.60 | 655.00 | 40,918,600 |
| 06 May 11 |
646.75769 -3.81 |
654.30 | 641.80 | 651.00 | 26,274,528 |
| 05 May 11 |
650.57001 -1.24 |
654.20 | 645.40 | 653.40 | 23,445,942 |
| 04 May 11 |
651.81000 -8.99 |
662.70 | 650.80 | 657.60 | 23,694,480 |
| 03 May 11 |
660.79999 +5.40 |
667.72 | 654.00 | 658.80 | 24,103,412 |
| 28 Apr 11 |
655.40002 -3.92 |
658.79 | 652.60 | 656.00 | 23,445,060 |
| 27 Apr 11 |
659.32190 +0.34 |
661.60 | 655.40 | 658.40 | 18,150,580 |
| 26 Apr 11 |
658.97998 +0.25 |
659.60 | 651.40 | 655.50 | 21,642,836 |
| 21 Apr 11 |
658.73010 +9.77 |
664.84 | 652.60 | 656.50 | 27,441,490 |
| 20 Apr 11 |
648.96222 +6.37 |
655.40 | 648.10 | 649.90 | 20,209,792 |
| 19 Apr 11 |
642.59003 -10.41 |
646.40 | 640.54 | 646.30 | 15,725,550 |
| 18 Apr 11 |
653.00000 -0.48 |
654.50 | 640.20 | 653.50 | 34,521,072 |
| 15 Apr 11 |
653.47998 -2.59 |
657.00 | 637.13 | 657.00 | 31,202,116 |
| 14 Apr 11 |
656.07001 -6.30 |
660.10 | 650.00 | 658.20 | 23,440,286 |
| 13 Apr 11 |
662.37000 +7.47 |
670.20 | 659.70 | 662.00 | 21,854,492 |
| 12 Apr 11 |
654.90002 -6.46 |
661.90 | 653.20 | 659.20 | 26,849,612 |
| 11 Apr 11 |
661.36169 -5.13 |
668.40 | 658.30 | 663.00 | 18,663,028 |
| 08 Apr 11 |
666.48999 -3.00 |
672.07 | 662.90 | 669.20 | 18,431,748 |
| 07 Apr 11 |
669.49402 +7.48 |
674.30 | 661.60 | 662.20 | 29,029,912 |
| 06 Apr 11 |
662.01477 +15.17 |
667.50 | 649.90 | 653.00 | 34,323,188 |
| 05 Apr 11 |
646.84747 +0.42 |
649.80 | 644.10 | 649.10 | 20,084,066 |
| 04 Apr 11 |
646.42609 -3.25 |
655.20 | 646.30 | 653.80 | 16,909,540 |
| 01 Apr 11 |
649.67590 +4.99 |
655.88 | 645.30 | 645.30 | 21,817,846 |
| 31 Mar 11 |
644.68951 -11.38 |
654.90 | 641.00 | 653.60 | 41,242,520 |
| 30 Mar 11 |
656.06720 +6.07 |
657.00 | 653.20 | 657.00 | 16,703,589 |
| 29 Mar 11 |
650.00000 -4.33 |
655.20 | 645.40 | 655.00 | 19,937,480 |
| 28 Mar 11 |
654.32501 +6.37 |
657.99 | 650.60 | 651.00 | 20,445,188 |
| 25 Mar 11 |
647.95282 +10.91 |
653.90 | 646.30 | 652.20 | 25,756,824 |
| 24 Mar 11 |
637.04303 +11.41 |
649.10 | 630.92 | 632.40 | 47,402,560 |
| 23 Mar 11 |
625.63452 -2.26 |
631.30 | 622.10 | 625.20 | 31,103,316 |
| 22 Mar 11 |
627.89807 -7.18 |
636.40 | 624.80 | 633.20 | 21,336,312 |
| 21 Mar 11 |
635.07532 +11.98 |
638.52 | 626.17 | 633.10 | 29,136,562 |
| 18 Mar 11 |
623.09998 -0.39 |
634.00 | 622.50 | 632.00 | 61,386,576 |
| 17 Mar 11 |
623.49402 -5.72 |
630.00 | 618.30 | 628.80 | 41,610,492 |
| 16 Mar 11 |
629.21350 -14.61 |
642.90 | 619.60 | 639.00 | 53,807,756 |
| 15 Mar 11 |
643.82141 -5.31 |
649.00 | 636.60 | 642.50 | 39,872,112 |
| 14 Mar 11 |
649.13000 -9.57 |
663.30 | 648.20 | 660.00 | 37,472,384 |
| 11 Mar 11 |
658.70129 -4.69 |
661.90 | 655.80 | 660.60 | 26,103,584 |
| 10 Mar 11 |
663.38898 -3.56 |
665.80 | 658.70 | 662.90 | 28,094,184 |
| 09 Mar 11 |
666.94537 -3.65 |
674.30 | 662.30 | 674.30 | 23,375,624 |
| 08 Mar 11 |
670.59998 +10.60 |
671.50 | 663.30 | 670.60 | 35,979,884 |
| 07 Mar 11 |
659.99719 -2.08 |
665.60 | 651.42 | 655.30 | 25,204,180 |
| 04 Mar 11 |
662.07977 +2.34 |
666.94 | 650.45 | 663.80 | 37,319,984 |
| 03 Mar 11 |
659.73999 -0.44 |
664.10 | 654.60 | 660.00 | 38,644,548 |
| 02 Mar 11 |
660.17920 -11.75 |
663.70 | 655.28 | 660.70 | 41,049,984 |
| 01 Mar 11 |
671.93323 -8.95 |
678.00 | 655.40 | 675.00 | 62,940,448 |
| 28 Feb 11 |
680.88000 -31.00 |
727.80 | 667.50 | 722.60 | 116,484,816 |
| 25 Feb 11 |
711.88000 +20.27 |
715.57 | 705.40 | 706.00 | 14,293,445 |
| 24 Feb 11 |
691.60999 -8.85 |
706.13 | 686.20 | 691.00 | 21,959,726 |
| 23 Feb 11 |
700.45563 +3.34 |
707.50 | 695.00 | 703.00 | 17,242,884 |
| 22 Feb 11 |
697.12000 -8.06 |
703.31 | 692.30 | 702.00 | 20,538,702 |
| 21 Feb 11 |
705.18182 -17.78 |
721.10 | 703.70 | 717.10 | 15,227,397 |
| 18 Feb 11 |
722.95691 -10.23 |
731.10 | 718.20 | 728.90 | 31,329,368 |
| 17 Feb 11 |
733.18250 +15.39 |
739.63 | 723.00 | 723.50 | 44,630,216 |
| 16 Feb 11 |
717.79657 +14.89 |
725.50 | 703.50 | 705.10 | 32,587,240 |
| 15 Feb 11 |
702.90778 -4.99 |
707.10 | 699.80 | 702.70 | 34,737,772 |
| 14 Feb 11 |
707.90002 -6.10 |
712.40 | 705.80 | 712.20 | 25,138,336 |
| 11 Feb 11 |
714.00000 -0.55 |
714.00 | 705.10 | 709.50 | 23,395,764 |
| 10 Feb 11 |
714.54999 -8.09 |
718.31 | 711.20 | 715.00 | 33,814,320 |
| 09 Feb 11 |
722.63849 +4.54 |
728.10 | 716.50 | 717.90 | 36,205,352 |
| 08 Feb 11 |
718.09998 +12.10 |
721.81 | 703.50 | 706.30 | 35,179,312 |
| 07 Feb 11 |
706.00000 -0.50 |
708.10 | 700.48 | 702.00 | 24,663,804 |
| 04 Feb 11 |
706.50000 -1.50 |
712.30 | 705.10 | 707.20 | 14,721,700 |
| 03 Feb 11 |
708.00000 +6.60 |
708.70 | 700.20 | 700.20 | 24,406,168 |
| 02 Feb 11 |
701.40002 +21.34 |
704.00 | 687.00 | 689.50 | 24,353,216 |
| 01 Feb 11 |
680.06000 -0.54 |
688.60 | 675.60 | 683.30 | 28,093,948 |
| 31 Jan 11 |
680.59998 -10.79 |
687.70 | 678.10 | 683.00 | 24,950,840 |
| 28 Jan 11 |
691.38898 -4.51 |
697.20 | 684.46 | 695.10 | 48,166,944 |
| 27 Jan 11 |
695.90002 -5.50 |
698.30 | 689.70 | 694.00 | 31,040,120 |
| 26 Jan 11 |
701.40002 +3.04 |
709.90 | 694.50 | 701.40 | 23,875,232 |
| 25 Jan 11 |
698.36249 +1.54 |
703.00 | 693.90 | 697.20 | 21,786,418 |
| 24 Jan 11 |
696.82001 +3.06 |
700.50 | 691.20 | 694.50 | 15,338,784 |
| 21 Jan 11 |
693.76001 -3.24 |
704.90 | 692.30 | 697.00 | 29,484,208 |
| 20 Jan 11 |
696.99811 -7.10 |
702.00 | 691.20 | 697.50 | 27,852,808 |
| 19 Jan 11 |
704.09998 -5.97 |
711.20 | 700.50 | 708.00 | 35,996,672 |
| 18 Jan 11 |
710.07251 +8.87 |
715.70 | 703.50 | 704.90 | 22,086,048 |
| 17 Jan 11 |
701.20001 -8.50 |
707.60 | 698.91 | 705.90 | 18,472,080 |
| 14 Jan 11 |
709.70001 -4.55 |
710.00 | 699.00 | 707.60 | 28,878,494 |
| 13 Jan 11 |
714.25000 -0.75 |
719.10 | 709.10 | 710.10 | 36,595,360 |
| 12 Jan 11 |
715.00000 +26.10 |
715.30 | 698.70 | 700.70 | 40,604,156 |
| 11 Jan 11 |
688.90002 +16.50 |
693.00 | 683.50 | 689.00 | 26,787,550 |
| 10 Jan 11 |
672.40002 -7.60 |
678.50 | 670.60 | 677.90 | 16,322,031 |
| 07 Jan 11 |
680.00000 -7.30 |
692.30 | 679.20 | 688.70 | 18,281,850 |
| 06 Jan 11 |
687.29999 -1.70 |
697.60 | 685.50 | 688.00 | 27,771,232 |
| 05 Jan 11 |
689.00000 +20.90 |
689.00 | 674.10 | 675.00 | 29,087,300 |
| 04 Jan 11 |
668.09998 +17.00 |
671.60 | 663.10 | 665.80 | 21,780,092 |
| 31 Dec 10 |
651.09998 -9.25 |
661.70 | 651.10 | 661.00 | 8,998,198 |
| 30 Dec 10 |
660.34998 -6.06 |
666.72 | 657.60 | 663.70 | 9,881,071 |
| 29 Dec 10 |
666.40997 -0.89 |
670.40 | 663.10 | 665.50 | 10,324,854 |
| 24 Dec 10 |
667.29999 -0.78 |
667.30 | 664.30 | 664.90 | 1,980,636 |
| 23 Dec 10 |
668.08221 +4.68 |
669.90 | 665.00 | 668.50 | 8,826,435 |
| 22 Dec 10 |
663.39832 +1.17 |
671.11 | 661.40 | 663.50 | 11,943,301 |
| 21 Dec 10 |
662.22998 +6.10 |
665.80 | 660.70 | 661.60 | 13,279,335 |
| 20 Dec 10 |
656.13361 +0.63 |
660.00 | 653.10 | 655.40 | 12,887,466 |
| 17 Dec 10 |
655.50000 -5.66 |
663.50 | 651.06 | 660.90 | 45,231,820 |
| 16 Dec 10 |
661.15649 -2.07 |
664.90 | 658.00 | 661.20 | 19,709,948 |
| 15 Dec 10 |
663.22498 -8.61 |
666.90 | 661.00 | 663.70 | 24,566,360 |
| 14 Dec 10 |
671.83429 +3.73 |
673.70 | 663.20 | 663.60 | 27,911,400 |
| 13 Dec 10 |
668.10632 +5.01 |
672.36 | 661.80 | 665.30 | 14,946,810 |
| 10 Dec 10 |
663.09998 -3.60 |
666.80 | 660.40 | 665.10 | 15,750,490 |
| 09 Dec 10 |
666.70001 +7.80 |
671.40 | 659.00 | 660.50 | 28,674,676 |
| 08 Dec 10 |
658.90002 -6.69 |
662.40 | 656.90 | 659.70 | 27,684,676 |
| 07 Dec 10 |
665.59082 -1.11 |
670.50 | 661.80 | 665.20 | 22,742,948 |
| 06 Dec 10 |
666.70001 +0.90 |
669.10 | 660.00 | 666.70 | 19,321,674 |
| 03 Dec 10 |
665.79999 -1.55 |
676.30 | 664.50 | 667.10 | 33,448,540 |
| 02 Dec 10 |
667.34949 +11.15 |
669.50 | 652.50 | 659.10 | 28,338,214 |
| 01 Dec 10 |
656.20001 +9.20 |
659.30 | 650.60 | 655.00 | 37,771,144 |
| 30 Nov 10 |
647.00000 -4.40 |
658.50 | 646.80 | 651.40 | 44,237,640 |
| 29 Nov 10 |
651.40002 +4.40 |
666.60 | 651.10 | 659.00 | 38,427,808 |
| 26 Nov 10 |
647.00000 -9.50 |
655.30 | 642.10 | 653.80 | 24,350,352 |
| 25 Nov 10 |
656.50000 +5.60 |
660.60 | 651.30 | 654.00 | 14,410,195 |
| 24 Nov 10 |
650.90002 +7.00 |
655.00 | 645.14 | 650.60 | 29,216,764 |
| 23 Nov 10 |
643.90002 -9.90 |
649.80 | 643.30 | 648.00 | 33,039,388 |
| 22 Nov 10 |
653.79999 -2.12 |
665.30 | 648.50 | 665.30 | 21,305,996 |
| 19 Nov 10 |
655.91553 -10.58 |
666.80 | 650.40 | 666.50 | 34,135,188 |
| 18 Nov 10 |
666.50000 +6.00 |
673.10 | 663.80 | 665.40 | 19,981,744 |
| 17 Nov 10 |
660.50000 -4.50 |
681.45 | 657.10 | 659.10 | 24,766,220 |
| 16 Nov 10 |
665.00000 -16.80 |
674.90 | 665.00 | 673.50 | 34,661,532 |
| 15 Nov 10 |
681.79999 +1.41 |
683.20 | 674.20 | 676.00 | 22,060,016 |
| 12 Nov 10 |
680.39001 -2.90 |
687.83 | 673.30 | 678.50 | 30,585,180 |
| 11 Nov 10 |
683.28998 -7.21 |
694.90 | 678.78 | 692.80 | 22,575,912 |
| 10 Nov 10 |
690.50000 -3.90 |
695.00 | 685.10 | 693.60 | 24,860,678 |
| 09 Nov 10 |
694.40002 +5.30 |
698.90 | 690.00 | 694.30 | 26,523,596 |
| 08 Nov 10 |
689.09998 +4.89 |
691.50 | 684.60 | 689.60 | 26,399,904 |
| 05 Nov 10 |
684.21143 -10.89 |
714.50 | 678.98 | 700.90 | 57,404,404 |
| 04 Nov 10 |
695.09998 +25.10 |
699.40 | 680.10 | 683.00 | 50,444,344 |
| 03 Nov 10 |
670.00000 +8.08 |
671.10 | 662.00 | 662.00 | 29,359,520 |
| 02 Nov 10 |
661.91998 +8.38 |
665.00 | 651.10 | 651.90 | 22,271,074 |
| 01 Nov 10 |
653.53998 +4.44 |
659.10 | 649.00 | 653.10 | 20,664,544 |
| 29 Oct 10 |
649.09998 -10.60 |
656.00 | 649.10 | 654.70 | 22,353,640 |
| 28 Oct 10 |
659.69897 +0.99 |
667.90 | 655.00 | 658.30 | 25,660,128 |
| 27 Oct 10 |
658.70728 -2.32 |
664.40 | 654.10 | 657.90 | 19,732,020 |
| 26 Oct 10 |
661.02521 -9.10 |
667.20 | 657.00 | 662.90 | 21,617,032 |
| 25 Oct 10 |
670.12292 -5.32 |
673.10 | 667.00 | 671.00 | 18,422,550 |
| 22 Oct 10 |
675.44409 +5.04 |
677.60 | 665.64 | 675.40 | 18,562,688 |
| 21 Oct 10 |
670.40002 +10.40 |
676.00 | 657.70 | 658.80 | 29,524,828 |
| 20 Oct 10 |
660.00000 -3.72 |
664.70 | 654.60 | 661.00 | 26,659,544 |
| 19 Oct 10 |
663.72198 +5.12 |
669.50 | 658.20 | 660.80 | 26,494,960 |
| 18 Oct 10 |
658.59943 -4.70 |
663.30 | 652.00 | 655.00 | 21,998,896 |
| 15 Oct 10 |
663.29883 -0.70 |
669.40 | 648.00 | 666.00 | 38,600,700 |
| 14 Oct 10 |
664.00000 -7.10 |
675.50 | 660.00 | 669.50 | 35,939,664 |
| 13 Oct 10 |
671.09998 +10.29 |
673.61 | 656.80 | 661.00 | 29,221,712 |
| 12 Oct 10 |
660.81000 -0.29 |
665.40 | 654.30 | 659.10 | 18,162,460 |
| 11 Oct 10 |
661.09998 +3.42 |
663.74 | 657.90 | 659.90 | 9,763,953 |
| 08 Oct 10 |
657.67670 -5.32 |
664.00 | 654.70 | 661.40 | 19,120,296 |
| 07 Oct 10 |
662.99463 -3.61 |
666.70 | 659.50 | 664.20 | 18,037,492 |
| 06 Oct 10 |
666.59998 +1.99 |
670.00 | 655.00 | 666.60 | 25,450,808 |
| 05 Oct 10 |
664.61359 +12.24 |
667.50 | 654.70 | 656.30 | 28,153,084 |
| 04 Oct 10 |
652.36859 +0.40 |
661.10 | 633.05 | 655.70 | 20,436,680 |
| 01 Oct 10 |
651.96600 +4.97 |
657.50 | 646.80 | 651.90 | 26,419,004 |
| 30 Sep 10 |
647.00000 -2.00 |
656.20 | 641.40 | 645.90 | 43,368,904 |
| 29 Sep 10 |
649.00000 -9.45 |
664.48 | 644.90 | 660.90 | 38,815,820 |
| 28 Sep 10 |
658.45001 -4.41 |
667.78 | 651.00 | 660.70 | 28,561,880 |
| 27 Sep 10 |
662.86151 -3.44 |
666.70 | 659.60 | 665.80 | 19,536,824 |
| 24 Sep 10 |
666.29999 +8.33 |
670.50 | 662.00 | 662.00 | 24,899,088 |
| 23 Sep 10 |
657.96997 -8.05 |
671.00 | 652.40 | 670.60 | 24,610,920 |
| 22 Sep 10 |
666.02002 -4.98 |
680.70 | 660.10 | 673.40 | 21,697,944 |
| 21 Sep 10 |
671.00000 -8.60 |
683.40 | 671.00 | 677.80 | 26,909,784 |
| 20 Sep 10 |
679.59998 +6.90 |
682.20 | 671.20 | 673.50 | 20,463,936 |
| 17 Sep 10 |
672.70001 -1.71 |
681.20 | 668.00 | 676.30 | 54,003,964 |
| 16 Sep 10 |
674.41449 -3.61 |
683.81 | 673.00 | 673.60 | 29,217,332 |
| 15 Sep 10 |
678.02643 -1.47 |
681.90 | 673.80 | 674.40 | 26,798,960 |
| 14 Sep 10 |
679.49219 +1.59 |
683.40 | 673.60 | 675.00 | 23,692,420 |
| 13 Sep 10 |
677.90002 +15.84 |
682.80 | 668.00 | 672.00 | 24,288,568 |
| 10 Sep 10 |
662.05713 +0.39 |
665.40 | 654.50 | 661.80 | 22,707,228 |
| 09 Sep 10 |
661.66620 +6.41 |
666.00 | 652.00 | 655.00 | 25,781,146 |
| 08 Sep 10 |
655.25519 -7.14 |
659.50 | 648.39 | 658.50 | 25,033,456 |
| 07 Sep 10 |
662.40002 -0.40 |
665.50 | 659.00 | 661.50 | 21,714,400 |
| 06 Sep 10 |
662.79999 +8.40 |
665.50 | 657.30 | 659.50 | 14,529,960 |
| 03 Sep 10 |
654.40002 +2.40 |
662.10 | 649.30 | 651.50 | 21,617,760 |
| 02 Sep 10 |
652.00000 +0.45 |
655.00 | 646.90 | 651.10 | 18,209,484 |
| 01 Sep 10 |
651.54999 +9.74 |
653.00 | 636.40 | 642.40 | 31,107,212 |
| 31 Aug 10 |
641.81403 +8.26 |
644.30 | 629.10 | 630.00 | 35,875,964 |
| 27 Aug 10 |
633.55487 +0.65 |
639.39 | 627.70 | 632.40 | 17,465,972 |
| 26 Aug 10 |
632.90002 +2.04 |
637.70 | 627.70 | 635.70 | 17,084,540 |
| 25 Aug 10 |
630.85999 +1.36 |
638.30 | 626.00 | 632.30 | 25,512,892 |
| 24 Aug 10 |
629.50000 -5.95 |
639.20 | 623.60 | 638.60 | 29,303,056 |
| 23 Aug 10 |
635.45361 +1.25 |
642.90 | 632.80 | 636.00 | 19,226,206 |
| 20 Aug 10 |
634.20001 -6.70 |
642.00 | 626.70 | 640.00 | 25,787,904 |
| 19 Aug 10 |
640.90002 -14.19 |
658.50 | 634.00 | 658.20 | 28,873,952 |
| 18 Aug 10 |
655.08508 -12.61 |
660.90 | 652.80 | 660.90 | 18,881,948 |
| 17 Aug 10 |
667.70001 +13.20 |
669.00 | 653.80 | 654.60 | 17,536,260 |
| 16 Aug 10 |
654.50000 +1.52 |
659.30 | 648.00 | 657.10 | 16,939,284 |
| 13 Aug 10 |
652.97998 -6.07 |
664.60 | 645.30 | 664.30 | 23,874,644 |
| 12 Aug 10 |
659.04999 +1.51 |
666.65 | 650.00 | 651.80 | 27,628,720 |
| 11 Aug 10 |
657.53998 -10.65 |
670.00 | 655.90 | 667.00 | 26,104,392 |
| 10 Aug 10 |
668.19000 -2.12 |
673.84 | 663.80 | 668.00 | 17,127,336 |
| 09 Aug 10 |
670.30798 +0.43 |
674.30 | 664.00 | 665.10 | 17,710,304 |
| 06 Aug 10 |
669.87970 +0.88 |
675.00 | 658.79 | 669.50 | 21,914,940 |
| 05 Aug 10 |
669.00000 -3.42 |
676.10 | 667.60 | 670.00 | 25,098,968 |
| 04 Aug 10 |
672.41998 +4.03 |
673.80 | 658.20 | 669.70 | 36,734,324 |
| 03 Aug 10 |
668.39001 -11.61 |
672.30 | 663.00 | 670.00 | 40,632,616 |
| 02 Aug 10 |
680.00000 +24.55 |
684.00 | 655.00 | 656.30 | 63,409,832 |
| 30 Jul 10 |
655.45001 -7.21 |
660.40 | 646.00 | 656.00 | 33,693,768 |
| 29 Jul 10 |
662.65997 -0.64 |
670.90 | 656.10 | 663.20 | 21,128,364 |
| 28 Jul 10 |
663.29999 -1.70 |
677.80 | 661.50 | 666.00 | 38,302,860 |
| 27 Jul 10 |
665.00000 +20.79 |
668.70 | 646.00 | 647.70 | 55,018,456 |
| 26 Jul 10 |
644.20673 -0.04 |
649.36 | 641.30 | 647.90 | 16,066,846 |
| 23 Jul 10 |
644.24402 -3.10 |
650.60 | 639.00 | 648.80 | 22,603,394 |
| 22 Jul 10 |
647.34497 +9.34 |
655.13 | 631.37 | 638.20 | 27,803,300 |
| 21 Jul 10 |
638.00000 +13.31 |
643.20 | 631.60 | 633.90 | 26,974,344 |
| 20 Jul 10 |
624.69043 -0.95 |
629.90 | 617.20 | 628.90 | 22,260,144 |
| 19 Jul 10 |
625.64001 +4.04 |
632.40 | 616.40 | 620.90 | 18,903,720 |
| 16 Jul 10 |
621.59998 -15.90 |
636.90 | 620.00 | 635.30 | 39,291,484 |
| 15 Jul 10 |
637.50000 -2.20 |
645.60 | 629.50 | 633.80 | 38,153,948 |
| 14 Jul 10 |
639.70001 -4.70 |
642.20 | 632.70 | 641.70 | 22,445,040 |
| 13 Jul 10 |
644.40002 +14.84 |
648.10 | 632.20 | 634.00 | 27,093,744 |
| 12 Jul 10 |
629.55640 +1.19 |
637.30 | 609.62 | 630.00 | 14,964,579 |
| 09 Jul 10 |
628.36761 +4.66 |
635.20 | 609.62 | 625.20 | 25,029,500 |
| 08 Jul 10 |
623.71002 +18.14 |
629.50 | 612.50 | 616.50 | 32,403,072 |
| 07 Jul 10 |
605.57001 -10.72 |
616.10 | 595.20 | 607.00 | 35,794,916 |
| 06 Jul 10 |
616.28998 +17.25 |
617.00 | 599.00 | 601.20 | 28,499,536 |
| 05 Jul 10 |
599.03998 -1.65 |
606.70 | 595.50 | 603.60 | 17,623,296 |
| 02 Jul 10 |
600.69232 +0.50 |
612.20 | 596.80 | 607.20 | 26,166,016 |
| 01 Jul 10 |
600.18817 -17.47 |
612.70 | 597.70 | 608.00 | 30,783,102 |
| 30 Jun 10 |
617.66199 +1.74 |
627.00 | 612.40 | 618.00 | 34,533,144 |
| 29 Jun 10 |
615.91998 -23.77 |
629.40 | 612.40 | 627.80 | 33,068,642 |
| 28 Jun 10 |
639.69000 -6.47 |
647.90 | 631.60 | 641.70 | 21,607,872 |
| 25 Jun 10 |
646.15662 +3.28 |
651.70 | 640.50 | 640.90 | 23,338,716 |
| 24 Jun 10 |
642.88000 -9.03 |
655.10 | 636.60 | 653.30 | 22,581,108 |
| 23 Jun 10 |
651.90820 -5.10 |
660.70 | 648.70 | 653.90 | 24,116,500 |
| 22 Jun 10 |
657.01001 -1.86 |
663.27 | 647.50 | 655.00 | 30,755,958 |
| 21 Jun 10 |
658.87000 +10.27 |
662.80 | 655.50 | 659.90 | 23,268,408 |
| 18 Jun 10 |
648.59998 -0.30 |
653.25 | 640.00 | 646.00 | 63,911,040 |
| 17 Jun 10 |
648.90002 +0.40 |
659.20 | 644.40 | 645.40 | 24,300,276 |
| 16 Jun 10 |
648.50000 -3.25 |
656.90 | 643.50 | 656.90 | 30,884,372 |
| 15 Jun 10 |
651.75000 +4.75 |
654.00 | 640.60 | 643.70 | 26,888,072 |
| 14 Jun 10 |
647.00000 +0.20 |
653.50 | 644.30 | 647.40 | 22,551,560 |
| 11 Jun 10 |
646.79999 +2.50 |
651.80 | 633.50 | 644.00 | 38,631,152 |
| 10 Jun 10 |
644.29541 +13.19 |
649.60 | 632.48 | 636.30 | 30,811,212 |
| 09 Jun 10 |
631.10510 -1.44 |
642.00 | 631.00 | 639.10 | 35,039,736 |
| 08 Jun 10 |
632.54999 +1.05 |
634.30 | 623.00 | 632.90 | 43,287,888 |
| 07 Jun 10 |
631.50000 +1.85 |
636.90 | 623.00 | 623.00 | 39,335,432 |
| 04 Jun 10 |
629.64532 -9.75 |
644.80 | 623.40 | 638.10 | 33,183,286 |
| 03 Jun 10 |
639.40002 +12.51 |
644.90 | 634.80 | 637.00 | 26,304,218 |
| 02 Jun 10 |
626.89001 -1.27 |
633.90 | 622.00 | 626.00 | 23,121,252 |
| 01 Jun 10 |
628.15997 +0.66 |
635.50 | 622.20 | 622.20 | 50,609,420 |
| 28 May 10 |
627.50000 -6.80 |
640.00 | 627.00 | 638.50 | 35,776,668 |
| 27 May 10 |
634.29999 +16.50 |
636.80 | 619.20 | 624.10 | 34,648,972 |
| 26 May 10 |
617.79999 -1.70 |
630.00 | 617.40 | 627.60 | 46,470,216 |
| 25 May 10 |
619.50000 -11.20 |
625.90 | 611.30 | 619.10 | 42,583,524 |
| 24 May 10 |
630.70001 +5.77 |
637.10 | 622.40 | 634.60 | 24,765,860 |
| 21 May 10 |
624.93420 -7.07 |
632.20 | 610.80 | 628.80 | 74,298,072 |
| 20 May 10 |
632.00000 -6.10 |
649.90 | 622.40 | 641.00 | 50,618,316 |
| 19 May 10 |
638.09998 -17.12 |
648.80 | 634.00 | 645.00 | 51,105,272 |
| 18 May 10 |
655.21997 +2.24 |
662.20 | 648.60 | 657.10 | 25,182,968 |
| 17 May 10 |
652.98212 -7.17 |
662.00 | 644.50 | 646.10 | 32,927,036 |
| 14 May 10 |
660.15112 -2.97 |
663.20 | 641.40 | 663.00 | 44,670,928 |
| 13 May 10 |
663.12000 -3.60 |
668.00 | 656.30 | 667.90 | 26,271,324 |
| 12 May 10 |
666.72131 +5.32 |
669.60 | 650.00 | 655.10 | 35,434,336 |
| 11 May 10 |
661.40002 -10.20 |
664.00 | 650.00 | 658.00 | 42,421,628 |
| 10 May 10 |
671.59998 +23.60 |
684.20 | 659.30 | 665.40 | 85,967,080 |
| 07 May 10 |
648.00000 +19.60 |
681.54 | 618.00 | 626.00 | 130,466,744 |
| 06 May 10 |
628.40002 -24.20 |
658.60 | 623.00 | 650.00 | 80,061,976 |
| 05 May 10 |
652.59998 -6.31 |
666.20 | 644.80 | 662.00 | 52,061,904 |
| 04 May 10 |
658.90997 -6.42 |
672.50 | 652.80 | 669.50 | 48,518,024 |
| 30 Apr 10 |
665.33002 -8.47 |
682.90 | 665.20 | 676.00 | 36,278,460 |
| 29 Apr 10 |
673.79999 +3.98 |
681.20 | 666.80 | 670.40 | 31,892,348 |
| 28 Apr 10 |
669.81500 -4.03 |
676.30 | 655.20 | 669.00 | 67,518,560 |
| 27 Apr 10 |
673.84003 -11.96 |
686.07 | 665.70 | 684.00 | 38,784,296 |
| 26 Apr 10 |
685.79999 +3.80 |
692.30 | 685.00 | 690.00 | 27,205,872 |
| 23 Apr 10 |
682.00000 +4.60 |
689.80 | 676.90 | 681.00 | 34,305,072 |
| 22 Apr 10 |
677.40002 -3.60 |
689.60 | 671.10 | 682.50 | 44,394,492 |
| 21 Apr 10 |
681.00000 -10.70 |
694.60 | 678.22 | 691.80 | 45,141,692 |
| 20 Apr 10 |
691.70001 -0.78 |
696.50 | 688.20 | 694.00 | 25,238,564 |
| 19 Apr 10 |
692.47998 -7.64 |
695.09 | 681.20 | 690.10 | 41,457,340 |
| 16 Apr 10 |
700.11700 -12.18 |
713.50 | 691.50 | 707.00 | 60,827,972 |
| 15 Apr 10 |
712.29999 +20.30 |
712.80 | 694.30 | 695.00 | 57,033,712 |
| 14 Apr 10 |
692.00000 -3.00 |
698.00 | 689.40 | 695.90 | 26,874,022 |
| 13 Apr 10 |
695.00000 +0.60 |
697.79 | 685.10 | 693.00 | 27,891,352 |
| 12 Apr 10 |
694.40002 +6.81 |
695.60 | 689.20 | 694.10 | 28,461,832 |
| 09 Apr 10 |
687.59003 +10.89 |
691.90 | 683.40 | 684.60 | 29,119,246 |
| 08 Apr 10 |
676.70001 +2.20 |
682.30 | 674.00 | 675.50 | 36,014,712 |
| 07 Apr 10 |
674.49597 -0.59 |
680.50 | 670.80 | 673.60 | 28,403,214 |
| 06 Apr 10 |
675.08179 +1.08 |
679.00 | 662.00 | 679.00 | 34,661,880 |
| 01 Apr 10 |
674.00000 +5.70 |
679.73 | 668.50 | 670.60 | 26,299,116 |
| 31 Mar 10 |
668.29999 -8.84 |
684.50 | 664.80 | 673.00 | 47,970,144 |
| 30 Mar 10 |
677.14001 -5.29 |
688.30 | 669.70 | 688.00 | 45,674,816 |
| 29 Mar 10 |
682.42999 -5.27 |
691.20 | 680.50 | 690.90 | 20,972,928 |
| 26 Mar 10 |
687.70001 -7.00 |
696.30 | 685.70 | 695.30 | 26,467,586 |
| 25 Mar 10 |
694.70001 +21.09 |
695.40 | 670.00 | 677.70 | 45,360,232 |
| 24 Mar 10 |
673.60999 -8.44 |
680.60 | 667.00 | 680.60 | 40,365,856 |
| 23 Mar 10 |
682.04559 +7.50 |
687.07 | 675.50 | 677.00 | 34,882,076 |
| 22 Mar 10 |
674.54498 -5.46 |
689.36 | 670.70 | 679.00 | 28,836,632 |
| 19 Mar 10 |
680.00000 -1.63 |
694.57 | 677.70 | 683.00 | 75,831,968 |
| 18 Mar 10 |
681.63000 -11.17 |
694.98 | 680.20 | 688.00 | 32,704,716 |
| 17 Mar 10 |
692.79999 +5.04 |
698.31 | 682.50 | 686.00 | 42,103,416 |
| 16 Mar 10 |
687.75623 +6.36 |
700.04 | 683.30 | 689.00 | 34,308,792 |
| 15 Mar 10 |
681.40002 -1.81 |
694.75 | 679.80 | 686.00 | 25,470,402 |
| 12 Mar 10 |
683.21002 -11.39 |
702.09 | 681.70 | 694.30 | 47,344,380 |
| 11 Mar 10 |
694.59998 -10.79 |
706.00 | 693.30 | 704.00 | 24,724,368 |
| 10 Mar 10 |
705.39001 -0.11 |
712.76 | 697.50 | 703.00 | 21,768,116 |
| 09 Mar 10 |
705.50000 +0.89 |
708.60 | 688.39 | 706.50 | 29,119,776 |
| 08 Mar 10 |
704.61298 -5.62 |
708.03 | 699.00 | 706.50 | 24,640,402 |
| 05 Mar 10 |
710.23523 +18.63 |
711.90 | 690.95 | 697.50 | 31,924,988 |
| 04 Mar 10 |
691.60999 -8.29 |
699.30 | 687.50 | 696.00 | 39,064,052 |
| 03 Mar 10 |
699.90002 -0.70 |
700.00 | 684.10 | 696.50 | 48,122,812 |
| 02 Mar 10 |
700.59998 +18.60 |
700.70 | 683.60 | 692.00 | 81,900,824 |
| 01 Mar 10 |
682.00000 -37.60 |
736.60 | 675.20 | 735.00 | 152,629,872 |
| 26 Feb 10 |
719.59998 +12.45 |
725.00 | 714.00 | 723.00 | 48,469,632 |
| 25 Feb 10 |
707.15002 -10.65 |
730.60 | 707.10 | 716.00 | 42,278,972 |
| 24 Feb 10 |
717.79999 +17.20 |
719.60 | 702.20 | 703.10 | 47,448,812 |
| 23 Feb 10 |
700.59998 +2.15 |
707.70 | 696.40 | 703.80 | 38,034,588 |
| 22 Feb 10 |
698.45001 +9.92 |
702.60 | 673.01 | 697.30 | 30,939,536 |
| 19 Feb 10 |
688.53131 +3.53 |
694.58 | 677.30 | 679.00 | 57,534,588 |
| 18 Feb 10 |
685.00000 +4.00 |
689.80 | 677.10 | 680.00 | 20,023,884 |
| 17 Feb 10 |
681.00000 +14.76 |
685.10 | 671.80 | 672.00 | 55,358,620 |
| 16 Feb 10 |
666.23999 +10.83 |
684.60 | 661.90 | 666.80 | 32,725,724 |
| 15 Feb 10 |
655.40997 +5.71 |
659.70 | 651.50 | 652.10 | 18,816,124 |
| 12 Feb 10 |
649.70001 -7.30 |
660.60 | 642.30 | 659.90 | 34,059,960 |
| 11 Feb 10 |
657.00000 -0.57 |
670.80 | 650.60 | 668.70 | 44,115,072 |
| 10 Feb 10 |
657.57001 +7.27 |
667.90 | 652.60 | 656.90 | 32,895,372 |
| 09 Feb 10 |
650.29999 +1.90 |
660.50 | 641.54 | 650.00 | 34,841,152 |
| 08 Feb 10 |
648.40002 +0.40 |
657.40 | 638.30 | 655.70 | 45,023,972 |
| 05 Feb 10 |
648.00000 -8.00 |
661.00 | 636.30 | 660.00 | 61,022,984 |
| 04 Feb 10 |
656.00000 -34.01 |
681.00 | 650.10 | 677.20 | 51,927,892 |
| 03 Feb 10 |
690.01367 +6.51 |
694.60 | 678.70 | 686.60 | 32,471,352 |
| 02 Feb 10 |
683.50000 +0.07 |
690.00 | 678.80 | 684.40 | 26,084,584 |
| 01 Feb 10 |
683.43469 +8.78 |
687.30 | 671.50 | 675.00 | 28,223,752 |
| 29 Jan 10 |
674.65002 +14.65 |
685.05 | 666.00 | 668.00 | 47,387,628 |
| 28 Jan 10 |
660.00000 -2.10 |
677.60 | 660.00 | 675.90 | 43,708,228 |
| 27 Jan 10 |
662.10138 -11.50 |
673.00 | 654.90 | 667.90 | 42,454,256 |
| 26 Jan 10 |
673.59998 -8.17 |
677.20 | 664.50 | 668.00 | 24,198,200 |
| 25 Jan 10 |
681.77393 +4.81 |
687.30 | 660.35 | 669.00 | 32,676,296 |
| 22 Jan 10 |
676.96002 -8.55 |
681.90 | 653.30 | 674.60 | 65,718,320 |
| 21 Jan 10 |
685.50928 +2.11 |
699.00 | 671.30 | 688.50 | 49,793,988 |
| 20 Jan 10 |
683.40002 -7.91 |
703.70 | 681.70 | 694.00 | 45,300,440 |
| 19 Jan 10 |
691.31427 -4.73 |
701.00 | 681.20 | 695.10 | 39,444,728 |
| 18 Jan 10 |
696.04248 -6.46 |
706.30 | 694.40 | 704.80 | 22,505,136 |
| 15 Jan 10 |
702.50000 -13.49 |
726.80 | 699.70 | 718.50 | 69,870,520 |
| 14 Jan 10 |
715.98999 -8.01 |
723.00 | 711.80 | 720.80 | 19,050,126 |
| 13 Jan 10 |
724.00000 -3.89 |
724.50 | 714.10 | 719.40 | 23,332,228 |
| 12 Jan 10 |
727.89001 -7.06 |
734.90 | 720.50 | 733.30 | 21,007,564 |
| 11 Jan 10 |
734.95001 -3.50 |
746.10 | 728.11 | 740.60 | 21,133,364 |
| 08 Jan 10 |
738.45410 +3.60 |
742.50 | 729.00 | 740.20 | 20,725,092 |
| 07 Jan 10 |
734.84912 -1.15 |
742.40 | 730.10 | 735.10 | 26,192,632 |
| 06 Jan 10 |
736.00000 -1.00 |
744.00 | 734.20 | 737.10 | 17,203,196 |
| 05 Jan 10 |
737.00000 +10.50 |
747.20 | 723.00 | 723.00 | 27,480,532 |
| 04 Jan 10 |
726.50000 +17.70 |
726.50 | 713.00 | 713.30 | 15,139,314 |
| 31 Dec 09 |
708.79999 -1.70 |
719.00 | 708.80 | 718.00 | 4,529,917 |
| 30 Dec 09 |
710.50000 -4.61 |
718.80 | 707.80 | 717.00 | 7,775,223 |
| 29 Dec 09 |
715.10999 +0.00 |
717.70 | 708.20 | 717.00 | 11,572,159 |