FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
BAE Systems PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
1,930.50000 -2.50 |
1,943.50 | 1,896.50 | 1,903.00 | 2,639,324 |
| 21 Oct 26 |
1,933.00000 -14.00 |
1,955.50 | 1,907.50 | 1,953.00 | 4,224,774 |
| 20 Oct 26 |
1,947.00000 -5.50 |
1,959.00 | 1,920.00 | 1,942.00 | 4,080,180 |
| 19 Oct 26 |
1,952.50000 -31.00 |
1,979.50 | 1,923.00 | 1,979.50 | 3,527,757 |
| 16 Oct 26 |
1,983.50000 +50.00 |
1,994.00 | 1,940.00 | 1,942.00 | 4,948,941 |
| 15 Oct 26 |
1,933.50000 +34.50 |
1,952.00 | 1,897.50 | 1,899.50 | 4,588,544 |
| 14 Oct 26 |
1,899.00000 +39.00 |
1,912.00 | 1,860.00 | 1,865.50 | 4,858,112 |
| 13 Oct 26 |
1,860.00000 -22.50 |
1,896.50 | 1,854.00 | 1,879.00 | 3,124,322 |
| 12 Oct 26 |
1,882.50000 +22.50 |
1,900.00 | 1,847.50 | 1,854.00 | 2,971,821 |
| 09 Oct 26 |
1,860.00000 +23.50 |
1,860.00 | 1,829.50 | 1,846.00 | 2,230,500 |
| 08 Oct 26 |
1,836.50000 +10.50 |
1,843.00 | 1,800.50 | 1,814.50 | 3,760,959 |
| 07 Oct 26 |
1,826.00000 -29.00 |
1,872.00 | 1,822.41 | 1,854.00 | 6,347,307 |
| 06 Oct 26 |
1,855.00000 -79.00 |
1,931.50 | 1,837.50 | 1,931.50 | 4,718,424 |
| 05 Oct 26 |
1,934.00000 +13.00 |
1,947.50 | 1,899.86 | 1,921.50 | 2,641,703 |
| 02 Oct 26 |
1,921.00000 -22.00 |
1,970.00 | 1,921.00 | 1,955.00 | 3,182,610 |
| 01 Oct 26 |
1,943.00000 -14.50 |
1,972.00 | 1,928.50 | 1,949.50 | 2,994,917 |
| 30 Sep 26 |
1,957.50000 +10.00 |
1,979.01 | 1,943.00 | 1,960.00 | 4,831,432 |
| 29 Sep 26 |
1,947.50000 -18.00 |
1,979.50 | 1,942.50 | 1,966.50 | 3,427,372 |
| 28 Sep 26 |
1,965.50000 -6.50 |
1,993.00 | 1,959.50 | 1,971.00 | 2,322,257 |
| 25 Sep 26 |
1,972.00000 -20.50 |
1,994.28 | 1,958.00 | 1,985.00 | 2,847,985 |
| 24 Sep 26 |
1,992.50000 -30.50 |
2,019.00 | 1,986.50 | 2,018.00 | 4,989,661 |
| 23 Sep 26 |
2,023.00000 +30.00 |
2,040.00 | 1,989.50 | 2,003.00 | 4,955,216 |
| 22 Sep 26 |
1,993.00000 -57.00 |
2,054.00 | 1,987.00 | 2,041.00 | 12,393,226 |
| 21 Sep 26 |
2,050.00000 +25.00 |
2,051.00 | 2,012.00 | 2,024.00 | 3,852,339 |
| 18 Sep 26 |
2,025.00000 -18.00 |
2,065.00 | 2,024.80 | 2,045.00 | 11,466,055 |
| 17 Sep 26 |
2,043.00000 +14.00 |
2,070.00 | 2,024.00 | 2,045.00 | 11,160,008 |
| 16 Sep 26 |
2,029.00000 +23.00 |
2,037.00 | 1,994.50 | 2,019.00 | 8,127,733 |
| 15 Sep 26 |
2,006.00000 +66.00 |
2,006.00 | 1,932.00 | 1,945.00 | 8,666,171 |
| 14 Sep 26 |
1,940.00000 +42.00 |
1,954.00 | 1,900.00 | 1,900.00 | 3,701,084 |
| 11 Sep 26 |
1,898.00000 -25.50 |
1,940.00 | 1,867.00 | 1,920.00 | 6,973,509 |
| 10 Sep 26 |
1,923.50000 +25.00 |
1,923.50 | 1,884.32 | 1,898.00 | 3,639,262 |
| 09 Sep 26 |
1,898.50000 -45.00 |
1,930.00 | 1,894.50 | 1,912.50 | 6,479,578 |
| 08 Sep 26 |
1,943.50000 -3.50 |
1,965.00 | 1,934.50 | 1,957.00 | 3,737,919 |
| 07 Sep 26 |
1,947.00000 -9.50 |
1,976.50 | 1,946.50 | 1,956.00 | 2,365,889 |
| 04 Sep 26 |
1,956.50000 -22.50 |
1,983.50 | 1,954.00 | 1,976.50 | 7,265,973 |
| 03 Sep 26 |
1,979.00000 -8.50 |
1,989.50 | 1,959.45 | 1,981.50 | 3,304,666 |
| 02 Sep 26 |
1,987.50000 -29.50 |
2,017.00 | 1,978.50 | 2,013.00 | 4,013,332 |
| 01 Sep 26 |
2,017.00000 -27.00 |
2,044.00 | 1,995.00 | 2,044.00 | 5,268,082 |
| 28 Aug 26 |
2,044.00000 -48.00 |
2,102.00 | 2,030.98 | 2,096.00 | 8,834,813 |
| 27 Aug 26 |
2,092.00000 +4.00 |
2,118.00 | 2,060.00 | 2,098.00 | 5,403,926 |
| 26 Aug 26 |
2,088.00000 -10.00 |
2,115.00 | 2,067.00 | 2,080.00 | 6,430,296 |
| 25 Aug 26 |
2,098.00000 +1.00 |
2,124.00 | 2,095.00 | 2,104.00 | 5,645,870 |
| 24 Aug 26 |
2,097.00000 -29.00 |
2,130.00 | 2,090.00 | 2,119.00 | 2,933,483 |
| 21 Aug 26 |
2,126.00000 -19.00 |
2,135.00 | 2,117.00 | 2,129.00 | 3,864,106 |
| 20 Aug 26 |
2,145.00000 -15.00 |
2,175.00 | 2,137.00 | 2,164.00 | 3,711,049 |
| 19 Aug 26 |
2,160.00000 -65.00 |
2,238.00 | 2,157.00 | 2,228.00 | 4,197,220 |
| 18 Aug 26 |
2,225.00000 -11.00 |
2,238.00 | 2,205.00 | 2,230.00 | 4,147,908 |
| 17 Aug 26 |
2,236.00000 -22.00 |
2,267.00 | 2,236.00 | 2,254.00 | 8,250,615 |
| 14 Aug 26 |
2,258.00000 +22.00 |
2,272.00 | 2,241.00 | 2,244.00 | 8,715,483 |
| 13 Aug 26 |
2,236.00000 -34.00 |
2,282.00 | 2,232.00 | 2,271.00 | 5,279,974 |
| 12 Aug 26 |
2,270.00000 +40.00 |
2,274.00 | 2,229.00 | 2,230.00 | 4,073,069 |
| 11 Aug 26 |
2,230.00000 -14.00 |
2,251.00 | 2,223.00 | 2,243.00 | 3,950,552 |
| 10 Aug 26 |
2,244.00000 +24.00 |
2,251.00 | 2,198.00 | 2,203.00 | 3,431,286 |
| 07 Aug 26 |
2,220.00000 +20.00 |
2,249.00 | 2,201.00 | 2,202.00 | 4,396,740 |
| 06 Aug 26 |
2,200.00000 +44.00 |
2,216.00 | 2,160.00 | 2,172.00 | 6,151,764 |
| 05 Aug 26 |
2,156.00000 -28.00 |
2,220.00 | 2,156.00 | 2,203.00 | 9,572,270 |
| 04 Aug 26 |
2,184.00000 +41.00 |
2,209.00 | 2,163.00 | 2,164.00 | 4,842,473 |
| 03 Aug 26 |
2,143.00000 +49.00 |
2,147.00 | 2,097.00 | 2,133.00 | 9,836,591 |
| 31 Jul 26 |
2,094.00000 +44.00 |
2,136.00 | 2,050.00 | 2,062.00 | 5,186,751 |
| 30 Jul 26 |
2,050.00000 +30.00 |
2,071.00 | 1,991.00 | 2,050.00 | 5,412,194 |
| 29 Jul 26 |
2,020.00000 -5.00 |
2,049.36 | 1,983.00 | 1,990.00 | 4,389,568 |
| 28 Jul 26 |
2,025.00000 +25.00 |
2,053.00 | 2,015.00 | 2,018.00 | 8,746,261 |
| 27 Jul 26 |
2,000.00000 +29.00 |
2,009.00 | 1,952.00 | 1,982.00 | 10,110,786 |
| 24 Jul 26 |
1,971.00000 +6.00 |
1,974.50 | 1,947.50 | 1,955.00 | 2,201,923 |
| 23 Jul 26 |
1,965.00000 +41.00 |
1,995.00 | 1,914.50 | 1,924.50 | 10,531,887 |
| 22 Jul 26 |
1,924.00000 +15.00 |
1,939.50 | 1,899.50 | 1,903.50 | 3,681,878 |
| 21 Jul 26 |
1,909.00000 +34.00 |
1,944.00 | 1,864.00 | 1,889.50 | 5,286,384 |
| 20 Jul 26 |
1,875.00000 -5.00 |
1,902.65 | 1,872.00 | 1,878.50 | 3,660,148 |
| 17 Jul 26 |
1,880.00000 +46.00 |
1,890.50 | 1,817.00 | 1,818.00 | 4,886,039 |
| 16 Jul 26 |
1,834.00000 +21.00 |
1,834.00 | 1,780.50 | 1,796.50 | 3,539,800 |
| 15 Jul 26 |
1,813.00000 -40.00 |
1,840.71 | 1,813.00 | 1,832.00 | 3,698,326 |
| 14 Jul 26 |
1,853.00000 +5.00 |
1,864.50 | 1,815.00 | 1,858.50 | 2,985,120 |
| 13 Jul 26 |
1,848.00000 -3.00 |
1,864.00 | 1,841.10 | 1,853.00 | 3,552,927 |
| 10 Jul 26 |
1,851.00000 +12.00 |
1,855.00 | 1,829.30 | 1,848.00 | 2,990,979 |
| 09 Jul 26 |
1,839.00000 -86.00 |
1,936.00 | 1,839.00 | 1,918.00 | 5,574,352 |
| 08 Jul 26 |
1,925.00000 -46.00 |
1,980.50 | 1,912.50 | 1,962.50 | 4,341,991 |
| 07 Jul 26 |
1,971.00000 -54.00 |
2,046.00 | 1,968.85 | 2,018.00 | 5,244,216 |
| 06 Jul 26 |
2,025.00000 +43.50 |
2,037.00 | 1,985.50 | 1,990.00 | 7,250,527 |
| 03 Jul 26 |
1,981.50000 -1.00 |
2,001.34 | 1,959.00 | 1,998.50 | 3,075,644 |
| 02 Jul 26 |
1,982.50000 +102.50 |
2,006.00 | 1,871.97 | 1,874.00 | 6,888,574 |
| 01 Jul 26 |
1,880.00000 +36.00 |
1,896.50 | 1,844.00 | 1,849.00 | 4,587,347 |
| 30 Jun 26 |
1,844.00000 +36.00 |
1,846.00 | 1,804.53 | 1,810.50 | 6,844,045 |
| 29 Jun 26 |
1,808.00000 +0.00 |
1,810.50 | 1,774.00 | 1,793.50 | 4,343,619 |
| 26 Jun 26 |
1,808.00000 +16.00 |
1,808.50 | 1,758.00 | 1,791.50 | 5,542,773 |
| 25 Jun 26 |
1,792.00000 -32.50 |
1,824.50 | 1,737.00 | 1,820.50 | 8,771,768 |
| 24 Jun 26 |
1,824.50000 -0.50 |
1,840.50 | 1,783.00 | 1,837.50 | 6,484,957 |
| 23 Jun 26 |
1,825.00000 +14.00 |
1,835.50 | 1,802.50 | 1,811.00 | 5,313,590 |
| 22 Jun 26 |
1,811.00000 -35.50 |
1,839.80 | 1,783.00 | 1,819.00 | 3,740,215 |
| 19 Jun 26 |
1,846.50000 +6.50 |
1,868.00 | 1,841.50 | 1,855.00 | 13,874,721 |
| 18 Jun 26 |
1,840.00000 -25.00 |
1,867.50 | 1,815.00 | 1,854.00 | 4,276,372 |
| 17 Jun 26 |
1,865.00000 +4.50 |
1,881.00 | 1,848.50 | 1,872.00 | 3,771,633 |
| 16 Jun 26 |
1,860.50000 +40.00 |
1,876.73 | 1,831.50 | 1,838.00 | 5,357,041 |
| 15 Jun 26 |
1,820.50000 -90.50 |
1,922.00 | 1,529.00 | 1,918.50 | 14,501,350 |
| 12 Jun 26 |
1,911.00000 -31.50 |
1,962.50 | 1,885.10 | 1,958.50 | 5,220,883 |
| 11 Jun 26 |
1,942.50000 +2.50 |
1,976.50 | 1,928.45 | 1,938.00 | 3,291,687 |
| 10 Jun 26 |
1,940.00000 +6.50 |
1,964.90 | 1,921.50 | 1,941.50 | 3,169,014 |
| 09 Jun 26 |
1,933.50000 -16.50 |
1,962.50 | 1,926.00 | 1,952.50 | 4,036,709 |
| 08 Jun 26 |
1,950.00000 +19.50 |
1,966.00 | 1,900.00 | 1,907.50 | 3,272,371 |
| 05 Jun 26 |
1,930.50000 +14.50 |
1,953.50 | 1,921.43 | 1,924.00 | 2,842,770 |
| 04 Jun 26 |
1,916.00000 +16.00 |
1,923.27 | 1,883.50 | 1,900.00 | 3,774,264 |
| 03 Jun 26 |
1,900.00000 -8.50 |
1,920.50 | 1,888.00 | 1,894.00 | 3,360,005 |
| 02 Jun 26 |
1,908.50000 -12.50 |
1,942.50 | 1,894.10 | 1,933.00 | 2,843,402 |
| 01 Jun 26 |
1,921.00000 -102.00 |
2,020.00 | 1,912.00 | 2,012.00 | 3,957,337 |
| 29 May 26 |
2,023.00000 +4.00 |
2,045.03 | 2,018.98 | 2,029.00 | 7,803,312 |
| 28 May 26 |
2,019.00000 +53.50 |
2,027.00 | 1,964.50 | 1,964.50 | 5,190,890 |
| 27 May 26 |
1,965.50000 -24.50 |
1,992.50 | 1,955.50 | 1,976.00 | 3,158,984 |
| 26 May 26 |
1,990.00000 -3.50 |
2,018.71 | 1,969.50 | 1,984.50 | 3,580,882 |
| 22 May 26 |
1,993.50000 +40.50 |
1,995.50 | 1,945.50 | 1,961.00 | 3,937,733 |
| 21 May 26 |
1,953.00000 +27.00 |
1,961.00 | 1,917.70 | 1,930.00 | 3,770,522 |
| 20 May 26 |
1,926.00000 +24.00 |
1,930.50 | 1,878.50 | 1,900.00 | 3,734,947 |
| 19 May 26 |
1,902.00000 +21.50 |
1,942.00 | 1,883.00 | 1,885.00 | 4,686,640 |
| 18 May 26 |
1,880.50000 +30.00 |
1,890.50 | 1,837.50 | 1,845.00 | 3,774,562 |
| 15 May 26 |
1,850.50000 -72.50 |
1,930.50 | 1,846.50 | 1,928.00 | 7,788,802 |
| 14 May 26 |
1,923.00000 -5.50 |
1,944.50 | 1,910.00 | 1,932.00 | 3,736,222 |
| 13 May 26 |
1,928.50000 +2.50 |
1,955.00 | 1,881.80 | 1,951.50 | 4,312,440 |
| 12 May 26 |
1,926.00000 +2.50 |
1,935.37 | 1,894.00 | 1,900.00 | 4,266,368 |
| 11 May 26 |
1,923.50000 -10.30 |
1,949.50 | 1,883.50 | 1,942.50 | 5,046,011 |
| 08 May 26 |
1,933.80005 -58.00 |
2,002.50 | 1,932.80 | 1,999.60 | 4,373,238 |
| 07 May 26 |
1,991.80005 -97.70 |
2,084.00 | 1,961.80 | 2,084.00 | 5,228,455 |
| 06 May 26 |
2,089.50000 +12.50 |
2,118.46 | 2,063.50 | 2,094.50 | 3,543,165 |
| 05 May 26 |
2,077.00000 +42.50 |
2,088.00 | 2,024.00 | 2,034.50 | 3,617,464 |
| 01 May 26 |
2,034.50000 -8.00 |
2,036.50 | 2,012.90 | 2,020.00 | 1,744,742 |
| 30 Apr 26 |
2,042.50000 +41.50 |
2,049.00 | 1,988.00 | 2,000.00 | 7,897,501 |
| 29 Apr 26 |
2,001.00000 -45.50 |
2,052.21 | 1,992.00 | 2,046.00 | 6,517,409 |
| 28 Apr 26 |
2,046.50000 +10.50 |
2,057.79 | 2,027.00 | 2,046.50 | 3,109,719 |
| 27 Apr 26 |
2,036.00000 +15.50 |
2,050.00 | 2,015.00 | 2,017.50 | 2,891,137 |
| 24 Apr 26 |
2,020.50000 -59.50 |
2,072.14 | 2,011.50 | 2,070.50 | 4,183,632 |
| 23 Apr 26 |
2,080.00000 -33.00 |
2,092.50 | 2,046.00 | 2,053.00 | 4,908,875 |
| 22 Apr 26 |
2,113.00000 -32.00 |
2,164.97 | 2,113.00 | 2,155.00 | 3,354,737 |
| 21 Apr 26 |
2,145.00000 -94.50 |
2,245.50 | 2,138.00 | 2,239.50 | 4,638,631 |
| 20 Apr 26 |
2,239.50000 -16.00 |
2,250.50 | 2,224.75 | 2,247.00 | 3,415,778 |
| 17 Apr 26 |
2,255.50000 +39.00 |
2,300.87 | 2,215.50 | 2,227.50 | 9,907,302 |
| 16 Apr 26 |
2,216.50000 -35.00 |
2,260.15 | 2,210.00 | 2,255.50 | 2,645,457 |
| 15 Apr 26 |
2,251.50000 +20.00 |
2,263.50 | 2,220.00 | 2,235.50 | 3,067,603 |
| 14 Apr 26 |
2,231.50000 -14.00 |
2,239.50 | 2,203.00 | 2,238.50 | 4,221,840 |
| 13 Apr 26 |
2,245.50000 +51.50 |
2,257.50 | 2,187.50 | 2,197.00 | 3,294,294 |
| 10 Apr 26 |
2,194.00000 -75.00 |
2,283.50 | 2,176.50 | 2,259.50 | 9,139,659 |
| 09 Apr 26 |
2,269.00000 -19.50 |
2,303.93 | 2,258.50 | 2,299.00 | 3,424,197 |
| 08 Apr 26 |
2,288.50000 +17.00 |
2,305.00 | 2,250.50 | 2,300.00 | 7,239,721 |
| 07 Apr 26 |
2,271.50000 -17.50 |
2,296.00 | 2,249.50 | 2,296.00 | 3,669,357 |
| 02 Apr 26 |
2,289.00000 -6.00 |
2,302.00 | 2,261.00 | 2,275.00 | 4,612,818 |
| 01 Apr 26 |
2,295.00000 +95.00 |
2,307.00 | 2,205.26 | 2,228.00 | 7,215,585 |
| 31 Mar 26 |
2,200.00000 +68.00 |
2,200.00 | 2,108.00 | 2,109.00 | 7,406,049 |
| 30 Mar 26 |
2,132.00000 +65.00 |
2,139.00 | 2,034.00 | 2,045.00 | 6,389,235 |
| 27 Mar 26 |
2,067.00000 -26.00 |
2,096.08 | 2,050.18 | 2,093.00 | 4,288,394 |
| 26 Mar 26 |
2,093.00000 -63.00 |
2,150.00 | 2,093.00 | 2,137.00 | 6,136,386 |
| 25 Mar 26 |
2,156.00000 +29.00 |
2,168.80 | 2,131.00 | 2,155.00 | 4,857,363 |
| 24 Mar 26 |
2,127.00000 -13.00 |
2,129.00 | 2,083.00 | 2,124.00 | 5,867,626 |
| 23 Mar 26 |
2,140.00000 -110.00 |
2,210.00 | 2,140.00 | 2,185.00 | 7,058,260 |
| 20 Mar 26 |
2,250.00000 -58.00 |
2,303.63 | 2,236.00 | 2,302.00 | 11,842,984 |
| 19 Mar 26 |
2,308.00000 -22.00 |
2,340.00 | 2,263.00 | 2,337.00 | 6,559,319 |
| 18 Mar 26 |
2,330.00000 -1.00 |
2,360.00 | 2,309.84 | 2,328.00 | 4,774,533 |
| 17 Mar 26 |
2,331.00000 +9.00 |
2,346.21 | 2,286.05 | 2,304.00 | 2,976,095 |
| 16 Mar 26 |
2,322.00000 +15.00 |
2,332.00 | 2,296.00 | 2,314.00 | 10,508,880 |
| 13 Mar 26 |
2,307.00000 +9.00 |
2,317.28 | 2,272.00 | 2,295.00 | 3,899,980 |
| 12 Mar 26 |
2,298.00000 +70.00 |
2,313.00 | 2,246.00 | 2,247.00 | 6,338,757 |
| 11 Mar 26 |
2,228.00000 -21.00 |
2,244.70 | 2,179.00 | 2,244.00 | 5,622,357 |
| 10 Mar 26 |
2,249.00000 -10.00 |
2,264.00 | 2,202.00 | 2,259.00 | 6,609,026 |
| 09 Mar 26 |
2,259.00000 +45.00 |
2,268.00 | 2,177.00 | 2,195.00 | 6,502,748 |
| 06 Mar 26 |
2,214.00000 +64.00 |
2,226.00 | 2,161.23 | 2,166.00 | 5,302,164 |
| 05 Mar 26 |
2,150.00000 -119.00 |
2,294.00 | 2,141.00 | 2,292.00 | 12,297,510 |
| 04 Mar 26 |
2,269.00000 +49.00 |
2,283.00 | 2,193.00 | 2,195.00 | 6,973,867 |
| 03 Mar 26 |
2,220.00000 -21.00 |
2,255.00 | 2,183.00 | 2,250.00 | 7,998,381 |
| 02 Mar 26 |
2,241.00000 +129.00 |
2,289.00 | 2,188.00 | 2,239.00 | 14,930,780 |
| 27 Feb 26 |
2,112.00000 -6.00 |
2,144.00 | 2,110.06 | 2,130.00 | 15,348,590 |
| 26 Feb 26 |
2,118.00000 +12.00 |
2,132.00 | 2,091.00 | 2,109.00 | 3,790,895 |
| 25 Feb 26 |
2,106.00000 -35.00 |
2,149.00 | 2,102.00 | 2,149.00 | 5,239,076 |
| 24 Feb 26 |
2,141.00000 +4.00 |
2,152.00 | 2,104.00 | 2,136.00 | 8,996,573 |
| 23 Feb 26 |
2,137.00000 -28.00 |
2,150.00 | 2,119.00 | 2,145.00 | 4,392,670 |
| 20 Feb 26 |
2,165.00000 +2.00 |
2,178.00 | 2,139.00 | 2,170.00 | 8,953,117 |
| 19 Feb 26 |
2,163.00000 +53.00 |
2,167.00 | 2,088.00 | 2,117.00 | 11,527,730 |
| 18 Feb 26 |
2,110.00000 +81.00 |
2,158.00 | 2,075.00 | 2,075.00 | 11,423,740 |
| 17 Feb 26 |
2,029.00000 +0.00 |
2,041.00 | 2,001.00 | 2,037.00 | 5,886,053 |
| 16 Feb 26 |
2,029.00000 +61.00 |
2,035.27 | 1,976.00 | 1,980.00 | 6,001,732 |
| 13 Feb 26 |
1,968.00000 +43.00 |
1,982.50 | 1,929.50 | 1,929.50 | 4,521,346 |
| 12 Feb 26 |
1,925.00000 -0.50 |
1,950.00 | 1,914.50 | 1,947.00 | 3,606,857 |
| 11 Feb 26 |
1,925.50000 +1.50 |
1,937.50 | 1,895.00 | 1,913.00 | 3,501,991 |
| 10 Feb 26 |
1,924.00000 -19.50 |
1,951.00 | 1,910.50 | 1,944.00 | 3,832,704 |
| 09 Feb 26 |
1,943.50000 +64.50 |
1,943.50 | 1,880.50 | 1,888.50 | 6,679,068 |
| 06 Feb 26 |
1,879.00000 +22.50 |
1,882.50 | 1,838.00 | 1,846.50 | 5,617,887 |
| 05 Feb 26 |
1,856.50000 -18.00 |
1,883.00 | 1,837.50 | 1,850.50 | 6,834,089 |
| 04 Feb 26 |
1,874.50000 -57.00 |
1,954.00 | 1,874.50 | 1,939.50 | 6,047,004 |
| 03 Feb 26 |
1,931.50000 +9.50 |
1,948.50 | 1,910.00 | 1,937.50 | 4,297,169 |
| 02 Feb 26 |
1,922.00000 -52.00 |
1,945.50 | 1,900.00 | 1,901.00 | 5,186,258 |
| 30 Jan 26 |
1,974.00000 +0.50 |
1,987.00 | 1,952.50 | 1,956.50 | 4,122,996 |
| 29 Jan 26 |
1,973.50000 -22.00 |
2,001.00 | 1,966.50 | 1,997.00 | 8,233,459 |
| 28 Jan 26 |
1,995.50000 -16.50 |
2,033.00 | 1,831.00 | 2,033.00 | 8,277,213 |
| 27 Jan 26 |
2,012.00000 +39.00 |
2,012.00 | 1,975.00 | 1,990.00 | 4,595,040 |
| 26 Jan 26 |
1,973.00000 -54.00 |
2,052.00 | 1,958.00 | 2,041.00 | 4,426,047 |
| 23 Jan 26 |
2,027.00000 +42.00 |
2,032.00 | 1,978.00 | 1,984.00 | 6,123,078 |
| 22 Jan 26 |
1,985.00000 -77.00 |
2,080.00 | 1,980.00 | 2,033.00 | 6,900,409 |
| 21 Jan 26 |
2,062.00000 -4.00 |
2,081.00 | 2,033.00 | 2,055.00 | 8,028,856 |
| 20 Jan 26 |
2,066.00000 -20.00 |
2,081.00 | 2,043.00 | 2,062.00 | 25,666,100 |
| 19 Jan 26 |
2,086.00000 -2.00 |
2,159.00 | 2,080.00 | 2,114.00 | 4,779,996 |
| 16 Jan 26 |
2,088.00000 +47.00 |
2,088.00 | 2,054.00 | 2,054.00 | 5,893,573 |
| 15 Jan 26 |
2,041.00000 +3.00 |
2,053.00 | 2,026.53 | 2,038.00 | 4,195,256 |
| 14 Jan 26 |
2,038.00000 -34.00 |
2,087.00 | 2,014.00 | 2,080.00 | 8,908,761 |
| 13 Jan 26 |
2,072.00000 -21.00 |
2,113.00 | 2,056.00 | 2,068.00 | 7,175,742 |
| 12 Jan 26 |
2,093.00000 +40.00 |
2,120.00 | 2,073.04 | 2,084.00 | 7,049,661 |
| 09 Jan 26 |
2,053.00000 +30.00 |
2,075.00 | 2,024.00 | 2,032.00 | 7,354,407 |
| 08 Jan 26 |
2,023.00000 +97.00 |
2,069.00 | 2,013.00 | 2,040.00 | 9,610,936 |
| 07 Jan 26 |
1,926.00000 +44.50 |
1,939.50 | 1,870.53 | 1,886.00 | 6,274,124 |
| 06 Jan 26 |
1,881.50000 +30.50 |
1,896.00 | 1,841.00 | 1,855.50 | 7,824,437 |
| 05 Jan 26 |
1,851.00000 +97.00 |
1,851.00 | 1,795.50 | 1,797.50 | 8,567,834 |
| 02 Jan 26 |
1,754.00000 +40.00 |
1,763.00 | 1,711.50 | 1,713.50 | 4,705,020 |
| 31 Dec 25 |
1,714.00000 +0.00 |
1,727.00 | 1,703.50 | 1,716.00 | 1,390,210 |
| 30 Dec 25 |
1,714.00000 +15.50 |
1,714.50 | 1,694.50 | 1,694.50 | 7,961,843 |
| 29 Dec 25 |
1,698.50000 -13.00 |
1,711.00 | 1,678.00 | 1,702.50 | 2,351,149 |
| 24 Dec 25 |
1,711.50000 +1.50 |
1,719.50 | 1,705.00 | 1,714.50 | 808,874 |
| 23 Dec 25 |
1,710.00000 -7.50 |
1,728.50 | 1,686.00 | 1,715.00 | 2,660,365 |
| 22 Dec 25 |
1,717.50000 -6.50 |
1,723.00 | 1,707.00 | 1,714.50 | 2,608,281 |
| 19 Dec 25 |
1,724.00000 +8.50 |
1,736.00 | 1,707.50 | 1,716.00 | 7,006,895 |
| 18 Dec 25 |
1,715.50000 +34.50 |
1,715.50 | 1,681.00 | 1,689.50 | 6,676,934 |
| 17 Dec 25 |
1,681.00000 +16.50 |
1,696.50 | 1,640.84 | 1,650.00 | 5,476,388 |
| 16 Dec 25 |
1,664.50000 -29.00 |
1,687.50 | 1,638.00 | 1,681.50 | 4,712,338 |
| 15 Dec 25 |
1,693.50000 -7.00 |
1,703.00 | 1,670.00 | 1,689.00 | 5,743,653 |
| 12 Dec 25 |
1,700.50000 +9.50 |
1,705.00 | 1,689.00 | 1,696.00 | 4,060,992 |
| 11 Dec 25 |
1,691.00000 -15.50 |
1,717.00 | 1,683.75 | 1,710.50 | 6,740,165 |
| 10 Dec 25 |
1,706.50000 -20.00 |
1,716.00 | 1,683.50 | 1,701.50 | 4,033,016 |
| 09 Dec 25 |
1,726.50000 +35.50 |
1,741.10 | 1,693.50 | 1,716.50 | 4,828,421 |
| 08 Dec 25 |
1,691.00000 +18.00 |
1,712.50 | 1,679.00 | 1,688.50 | 5,131,290 |
| 05 Dec 25 |
1,673.00000 -13.50 |
1,699.50 | 1,662.00 | 1,699.00 | 4,396,114 |
| 04 Dec 25 |
1,686.50000 +43.00 |
1,690.00 | 1,648.00 | 1,658.50 | 12,398,310 |
| 03 Dec 25 |
1,643.50000 +19.50 |
1,644.50 | 1,622.00 | 1,640.00 | 14,306,860 |
| 02 Dec 25 |
1,624.00000 +14.50 |
1,636.00 | 1,588.00 | 1,600.00 | 21,631,120 |
| 01 Dec 25 |
1,609.50000 -41.00 |
1,632.50 | 1,597.50 | 1,630.00 | 6,963,303 |
| 28 Nov 25 |
1,650.50000 -3.50 |
1,661.50 | 1,640.74 | 1,660.50 | 6,102,560 |
| 27 Nov 25 |
1,654.00000 +10.00 |
1,673.50 | 1,636.50 | 1,673.50 | 10,521,930 |
| 26 Nov 25 |
1,644.00000 +23.00 |
1,653.50 | 1,632.50 | 1,648.00 | 13,037,300 |
| 25 Nov 25 |
1,621.00000 -31.00 |
1,664.00 | 1,617.00 | 1,657.00 | 12,380,140 |
| 24 Nov 25 |
1,652.00000 -61.00 |
1,709.50 | 1,652.00 | 1,695.00 | 14,092,080 |
| 21 Nov 25 |
1,713.00000 -42.00 |
1,743.00 | 1,695.00 | 1,734.00 | 9,325,552 |
| 20 Nov 25 |
1,755.00000 +30.50 |
1,785.00 | 1,733.00 | 1,733.00 | 3,842,532 |
| 19 Nov 25 |
1,724.50000 -80.50 |
1,803.50 | 1,708.50 | 1,802.00 | 6,275,189 |
| 18 Nov 25 |
1,805.00000 +0.00 |
1,826.00 | 1,778.00 | 1,778.00 | 7,048,032 |
| 17 Nov 25 |
1,805.00000 -2.00 |
1,830.50 | 1,798.00 | 1,805.00 | 10,055,270 |
| 14 Nov 25 |
1,807.00000 +0.50 |
1,808.00 | 1,769.00 | 1,784.00 | 3,880,559 |
| 13 Nov 25 |
1,806.50000 +14.50 |
1,807.50 | 1,787.00 | 1,794.50 | 4,377,253 |
| 12 Nov 25 |
1,792.00000 -7.00 |
1,820.00 | 1,784.50 | 1,786.00 | 5,284,571 |
| 11 Nov 25 |
1,799.00000 -23.00 |
1,833.00 | 1,798.00 | 1,824.50 | 3,139,282 |
| 10 Nov 25 |
1,822.00000 +15.00 |
1,833.00 | 1,813.50 | 1,822.00 | 4,128,693 |
| 07 Nov 25 |
1,807.00000 -4.00 |
1,809.00 | 1,787.50 | 1,799.50 | 2,617,204 |
| 06 Nov 25 |
1,811.00000 -37.50 |
1,864.00 | 1,797.50 | 1,864.00 | 5,740,263 |
| 05 Nov 25 |
1,848.50000 -1.50 |
1,858.50 | 1,832.50 | 1,846.50 | 7,660,315 |
| 04 Nov 25 |
1,850.00000 -13.50 |
1,864.72 | 1,836.50 | 1,846.50 | 4,730,182 |
| 03 Nov 25 |
1,863.50000 -7.50 |
1,892.50 | 1,856.50 | 1,883.50 | 8,316,164 |
| 31 Oct 25 |
1,871.00000 +10.50 |
1,901.00 | 1,852.00 | 1,859.50 | 3,885,706 |
| 30 Oct 25 |
1,860.50000 -9.00 |
1,866.00 | 1,849.00 | 1,853.50 | 2,949,114 |
| 29 Oct 25 |
1,869.50000 -13.00 |
1,890.50 | 1,861.50 | 1,882.50 | 3,068,107 |
| 28 Oct 25 |
1,882.50000 +19.00 |
1,904.00 | 1,846.00 | 1,863.50 | 5,027,936 |
| 27 Oct 25 |
1,863.50000 +2.00 |
1,878.50 | 1,845.50 | 1,870.00 | 5,885,053 |
| 24 Oct 25 |
1,861.50000 -10.00 |
1,880.00 | 1,833.50 | 1,871.50 | 11,680,410 |
| 23 Oct 25 |
1,871.50000 +0.50 |
1,888.50 | 1,866.00 | 1,880.00 | 2,269,318 |
| 22 Oct 25 |
1,871.00000 +0.50 |
1,912.00 | 1,871.00 | 1,908.50 | 19,519,480 |
| 21 Oct 25 |
1,870.50000 +8.50 |
1,875.50 | 1,837.00 | 1,868.50 | 5,845,849 |
| 20 Oct 25 |
1,862.00000 +30.50 |
1,865.50 | 1,842.50 | 1,850.00 | 9,127,487 |
| 17 Oct 25 |
1,831.50000 -76.50 |
1,868.50 | 1,831.50 | 1,868.00 | 6,274,869 |
| 16 Oct 25 |
1,908.00000 +7.00 |
1,920.00 | 1,873.50 | 1,889.50 | 3,071,105 |
| 15 Oct 25 |
1,901.00000 -53.50 |
1,953.50 | 1,896.00 | 1,950.00 | 4,766,880 |
| 14 Oct 25 |
1,954.50000 +3.00 |
1,960.00 | 1,915.50 | 1,946.00 | 3,435,561 |
| 13 Oct 25 |
1,951.50000 -31.00 |
1,984.50 | 1,918.50 | 1,982.50 | 3,196,315 |
| 10 Oct 25 |
1,982.50000 -32.50 |
2,014.00 | 1,960.00 | 2,010.00 | 3,579,141 |
| 09 Oct 25 |
2,015.00000 -14.00 |
2,029.00 | 2,000.00 | 2,027.00 | 3,245,209 |
| 08 Oct 25 |
2,029.00000 +36.50 |
2,038.00 | 1,994.27 | 2,000.00 | 2,797,904 |
| 07 Oct 25 |
1,992.50000 -23.50 |
2,014.00 | 1,979.50 | 2,013.00 | 3,966,809 |
| 06 Oct 25 |
2,016.00000 -39.00 |
2,056.66 | 2,008.62 | 2,050.00 | 2,649,470 |
| 03 Oct 25 |
2,055.00000 -5.00 |
2,072.00 | 2,052.00 | 2,060.00 | 2,386,508 |
| 02 Oct 25 |
2,060.00000 +23.00 |
2,071.00 | 2,035.00 | 2,044.00 | 3,170,609 |
| 01 Oct 25 |
2,037.00000 -22.00 |
2,073.00 | 2,021.00 | 2,070.00 | 8,994,561 |
| 30 Sep 25 |
2,059.00000 +13.00 |
2,060.00 | 2,021.00 | 2,045.00 | 5,687,578 |
| 29 Sep 25 |
2,046.00000 +34.00 |
2,069.00 | 2,025.00 | 2,041.00 | 5,307,470 |
| 26 Sep 25 |
2,012.00000 +13.50 |
2,033.00 | 1,997.00 | 1,997.00 | 8,769,374 |
| 25 Sep 25 |
1,998.50000 +5.00 |
2,016.00 | 1,978.00 | 1,993.50 | 5,198,494 |
| 24 Sep 25 |
1,993.50000 +42.50 |
1,994.50 | 1,951.00 | 1,988.50 | 13,320,480 |
| 23 Sep 25 |
1,951.00000 -16.50 |
1,989.00 | 1,939.00 | 1,989.00 | 4,324,030 |
| 22 Sep 25 |
1,967.50000 +16.00 |
1,974.00 | 1,949.00 | 1,956.00 | 7,741,081 |
| 19 Sep 25 |
1,951.50000 +1.50 |
1,979.00 | 1,944.50 | 1,960.00 | 11,539,830 |
| 18 Sep 25 |
1,950.00000 -5.50 |
1,976.50 | 1,941.00 | 1,964.50 | 4,117,164 |
| 17 Sep 25 |
1,955.50000 -41.00 |
2,016.00 | 1,946.50 | 2,006.00 | 3,290,341 |
| 16 Sep 25 |
1,996.50000 -19.50 |
2,034.00 | 1,993.50 | 2,010.00 | 5,603,651 |
| 15 Sep 25 |
2,016.00000 +35.00 |
2,016.00 | 1,978.00 | 1,984.00 | 5,303,156 |
| 12 Sep 25 |
1,981.00000 +33.50 |
1,986.00 | 1,948.74 | 1,953.50 | 4,609,778 |
| 11 Sep 25 |
1,947.50000 +115.50 |
1,947.50 | 1,847.50 | 1,855.00 | 7,898,090 |
| 10 Sep 25 |
1,832.00000 +39.50 |
1,837.00 | 1,796.00 | 1,798.00 | 6,771,246 |
| 09 Sep 25 |
1,792.50000 -3.00 |
1,796.00 | 1,771.33 | 1,792.00 | 2,922,394 |
| 08 Sep 25 |
1,795.50000 +18.50 |
1,795.50 | 1,768.50 | 1,785.00 | 2,900,538 |
| 05 Sep 25 |
1,777.00000 +16.00 |
1,787.50 | 1,756.50 | 1,757.50 | 2,338,550 |
| 04 Sep 25 |
1,761.00000 -16.50 |
1,784.00 | 1,746.50 | 1,780.50 | 2,642,807 |
| 03 Sep 25 |
1,777.50000 +10.00 |
1,779.50 | 1,763.38 | 1,772.00 | 2,833,782 |
| 02 Sep 25 |
1,767.50000 -23.50 |
1,796.50 | 1,759.00 | 1,791.00 | 2,730,455 |
| 01 Sep 25 |
1,791.00000 +33.50 |
1,813.50 | 1,780.50 | 1,786.00 | 2,335,840 |
| 29 Aug 25 |
1,757.50000 -9.50 |
1,792.00 | 1,753.00 | 1,761.00 | 3,743,618 |
| 28 Aug 25 |
1,767.00000 +0.50 |
1,772.50 | 1,744.02 | 1,762.00 | 2,562,710 |
| 27 Aug 25 |
1,766.50000 -5.00 |
1,777.50 | 1,754.00 | 1,764.00 | 2,992,444 |
| 26 Aug 25 |
1,771.50000 +7.50 |
1,782.00 | 1,762.50 | 1,780.00 | 5,837,520 |
| 22 Aug 25 |
1,764.00000 +4.50 |
1,774.50 | 1,753.50 | 1,754.00 | 2,762,992 |
| 21 Aug 25 |
1,759.50000 +32.50 |
1,768.50 | 1,740.00 | 1,742.00 | 2,734,671 |
| 20 Aug 25 |
1,727.00000 +6.00 |
1,736.50 | 1,675.00 | 1,685.50 | 5,112,819 |
| 19 Aug 25 |
1,721.00000 -69.50 |
1,792.00 | 1,707.00 | 1,784.00 | 5,731,463 |
| 18 Aug 25 |
1,790.50000 +30.50 |
1,801.50 | 1,773.00 | 1,774.00 | 4,607,152 |
| 15 Aug 25 |
1,760.00000 -15.00 |
1,784.50 | 1,746.00 | 1,777.50 | 3,618,256 |
| 14 Aug 25 |
1,775.00000 +43.50 |
1,788.00 | 1,736.00 | 1,736.00 | 4,082,478 |
| 13 Aug 25 |
1,731.50000 +3.50 |
1,765.00 | 1,731.50 | 1,745.50 | 4,337,304 |
| 12 Aug 25 |
1,728.00000 +12.00 |
1,728.00 | 1,706.50 | 1,710.00 | 3,935,497 |
| 11 Aug 25 |
1,716.00000 -21.50 |
1,723.50 | 1,696.00 | 1,717.50 | 4,802,518 |
| 08 Aug 25 |
1,737.50000 -21.00 |
1,775.00 | 1,724.00 | 1,765.00 | 7,269,694 |
| 07 Aug 25 |
1,758.50000 -99.50 |
1,845.50 | 1,753.00 | 1,843.50 | 4,362,865 |
| 06 Aug 25 |
1,858.00000 +19.50 |
1,858.00 | 1,833.00 | 1,851.50 | 1,968,602 |
| 05 Aug 25 |
1,838.50000 +3.00 |
1,851.50 | 1,827.00 | 1,837.50 | 2,011,874 |
| 04 Aug 25 |
1,835.50000 +19.00 |
1,857.00 | 1,827.00 | 1,843.00 | 2,829,753 |
| 01 Aug 25 |
1,816.50000 +12.50 |
1,818.00 | 1,786.50 | 1,799.50 | 3,888,872 |
| 31 Jul 25 |
1,804.00000 +19.00 |
1,822.50 | 1,791.50 | 1,804.00 | 5,610,155 |
| 30 Jul 25 |
1,785.00000 -36.00 |
1,832.50 | 1,746.65 | 1,830.00 | 6,795,371 |
| 29 Jul 25 |
1,821.00000 +16.00 |
1,835.00 | 1,806.00 | 1,806.50 | 7,636,268 |
| 28 Jul 25 |
1,805.00000 -41.50 |
1,848.50 | 1,797.50 | 1,847.50 | 4,003,085 |
| 25 Jul 25 |
1,846.50000 -3.50 |
1,854.00 | 1,824.00 | 1,850.00 | 7,095,896 |
| 24 Jul 25 |
1,850.00000 -9.00 |
1,885.50 | 1,847.00 | 1,859.50 | 2,251,341 |
| 23 Jul 25 |
1,859.00000 -0.50 |
1,872.50 | 1,842.50 | 1,865.50 | 3,734,949 |
| 22 Jul 25 |
1,859.50000 -41.00 |
1,903.50 | 1,844.50 | 1,889.00 | 4,884,765 |
| 21 Jul 25 |
1,900.50000 -39.50 |
1,933.00 | 1,886.00 | 1,928.00 | 6,810,399 |
| 18 Jul 25 |
1,940.00000 +41.00 |
1,940.00 | 1,902.50 | 1,906.00 | 5,558,195 |
| 17 Jul 25 |
1,899.00000 +38.50 |
1,899.00 | 1,858.50 | 1,858.50 | 3,688,415 |
| 16 Jul 25 |
1,860.50000 -22.00 |
1,880.50 | 1,856.50 | 1,878.00 | 3,633,249 |
| 15 Jul 25 |
1,882.50000 -28.00 |
1,915.50 | 1,877.50 | 1,915.00 | 3,338,824 |
| 14 Jul 25 |
1,910.50000 +11.00 |
1,920.05 | 1,890.50 | 1,905.50 | 4,152,464 |
| 11 Jul 25 |
1,899.50000 +22.50 |
1,904.50 | 1,870.00 | 1,872.50 | 2,933,397 |
| 10 Jul 25 |
1,877.00000 +0.50 |
1,900.50 | 1,867.00 | 1,879.00 | 3,329,363 |
| 09 Jul 25 |
1,876.50000 +0.00 |
1,901.00 | 1,851.50 | 1,883.50 | 3,701,006 |
| 08 Jul 25 |
1,876.50000 +2.00 |
1,892.50 | 1,870.50 | 1,877.50 | 4,166,098 |
| 07 Jul 25 |
1,874.50000 -5.00 |
1,879.50 | 1,856.50 | 1,859.00 | 3,786,879 |
| 04 Jul 25 |
1,879.50000 +3.00 |
1,880.00 | 1,855.95 | 1,871.50 | 2,056,061 |
| 03 Jul 25 |
1,876.50000 +27.00 |
1,878.00 | 1,848.50 | 1,870.00 | 3,332,800 |
| 02 Jul 25 |
1,849.50000 -13.50 |
1,872.00 | 1,822.00 | 1,864.50 | 7,924,960 |
| 01 Jul 25 |
1,863.00000 -23.50 |
1,891.00 | 1,861.00 | 1,884.00 | 9,552,704 |
| 30 Jun 25 |
1,886.50000 +24.50 |
1,886.50 | 1,866.00 | 1,870.00 | 5,176,806 |
| 27 Jun 25 |
1,862.00000 -25.50 |
1,896.00 | 1,855.50 | 1,888.50 | 4,613,646 |
| 26 Jun 25 |
1,887.50000 +68.50 |
1,892.00 | 1,816.00 | 1,816.50 | 12,147,620 |
| 25 Jun 25 |
1,819.00000 +18.00 |
1,827.00 | 1,801.00 | 1,810.00 | 20,596,930 |
| 24 Jun 25 |
1,801.00000 -79.00 |
1,864.50 | 1,798.50 | 1,861.50 | 10,188,660 |
| 23 Jun 25 |
1,880.00000 -18.00 |
1,911.48 | 1,852.00 | 1,910.00 | 12,815,470 |
| 20 Jun 25 |
1,898.00000 -22.00 |
1,933.00 | 1,897.91 | 1,919.50 | 13,950,580 |
| 19 Jun 25 |
1,920.00000 -12.00 |
1,945.00 | 1,919.56 | 1,935.50 | 3,570,530 |
| 18 Jun 25 |
1,932.00000 +1.00 |
1,951.50 | 1,928.00 | 1,931.00 | 4,911,289 |
| 17 Jun 25 |
1,931.00000 +3.00 |
1,936.00 | 1,896.00 | 1,922.50 | 5,112,595 |
| 16 Jun 25 |
1,928.00000 -11.00 |
1,953.50 | 1,912.50 | 1,943.50 | 5,310,967 |
| 13 Jun 25 |
1,939.00000 +54.00 |
1,964.00 | 1,913.50 | 1,913.50 | 12,734,830 |
| 12 Jun 25 |
1,885.00000 +18.50 |
1,890.00 | 1,846.00 | 1,880.00 | 6,883,090 |
| 11 Jun 25 |
1,866.50000 -5.50 |
1,878.00 | 1,845.00 | 1,864.00 | 9,144,204 |
| 10 Jun 25 |
1,872.00000 -50.50 |
1,938.00 | 1,872.00 | 1,936.50 | 6,766,809 |
| 09 Jun 25 |
1,922.50000 -8.00 |
1,939.00 | 1,907.00 | 1,936.50 | 6,148,216 |
| 06 Jun 25 |
1,930.50000 -51.50 |
1,997.00 | 1,930.50 | 1,997.00 | 6,976,130 |
| 05 Jun 25 |
1,982.00000 +19.50 |
1,998.50 | 1,955.20 | 1,972.00 | 6,326,788 |
| 04 Jun 25 |
1,962.50000 +5.50 |
1,978.00 | 1,928.00 | 1,974.00 | 7,646,210 |
| 03 Jun 25 |
1,957.00000 +37.50 |
1,967.50 | 1,921.00 | 1,943.00 | 8,238,127 |
| 02 Jun 25 |
1,919.50000 +18.00 |
1,944.50 | 1,886.00 | 1,935.00 | 8,873,325 |
| 30 May 25 |
1,901.50000 +19.00 |
1,901.50 | 1,873.50 | 1,883.50 | 12,771,450 |
| 29 May 25 |
1,882.50000 -28.50 |
1,921.50 | 1,874.00 | 1,915.00 | 5,354,126 |
| 28 May 25 |
1,911.00000 +11.00 |
1,934.50 | 1,903.50 | 1,915.00 | 7,891,147 |
| 27 May 25 |
1,900.00000 +57.00 |
1,905.00 | 1,863.50 | 1,870.00 | 5,956,314 |
| 23 May 25 |
1,843.00000 +1.00 |
1,857.00 | 1,816.00 | 1,846.00 | 5,741,075 |
| 22 May 25 |
1,842.00000 +23.00 |
1,842.00 | 1,807.50 | 1,821.00 | 5,598,028 |
| 21 May 25 |
1,819.00000 +22.50 |
1,839.50 | 1,808.50 | 1,809.00 | 4,585,863 |
| 20 May 25 |
1,796.50000 +19.50 |
1,797.50 | 1,773.50 | 1,787.50 | 4,028,645 |
| 19 May 25 |
1,777.00000 +14.50 |
1,777.50 | 1,732.00 | 1,754.00 | 4,070,484 |
| 16 May 25 |
1,762.50000 +7.50 |
1,764.00 | 1,747.00 | 1,760.00 | 4,685,496 |
| 15 May 25 |
1,755.00000 +54.00 |
1,755.00 | 1,702.50 | 1,703.50 | 5,775,297 |
| 14 May 25 |
1,701.00000 +27.50 |
1,720.82 | 1,681.00 | 1,690.00 | 6,685,889 |
| 13 May 25 |
1,673.50000 +8.00 |
1,690.00 | 1,664.00 | 1,669.00 | 3,288,559 |
| 12 May 25 |
1,665.50000 -22.50 |
1,683.00 | 1,621.50 | 1,680.00 | 5,760,726 |
| 09 May 25 |
1,688.00000 -58.00 |
1,750.00 | 1,668.00 | 1,750.00 | 9,042,404 |
| 08 May 25 |
1,746.00000 +17.00 |
1,746.00 | 1,712.76 | 1,733.50 | 5,410,806 |
| 07 May 25 |
1,729.00000 -41.50 |
1,779.50 | 1,723.00 | 1,766.50 | 5,030,087 |
| 06 May 25 |
1,770.50000 -8.50 |
1,810.00 | 1,752.00 | 1,801.00 | 5,038,257 |
| 02 May 25 |
1,779.00000 +37.00 |
1,796.00 | 1,742.50 | 1,746.50 | 6,153,827 |
| 01 May 25 |
1,742.00000 +7.50 |
1,742.00 | 1,711.50 | 1,722.00 | 1,880,906 |
| 30 Apr 25 |
1,734.50000 +5.00 |
1,771.00 | 1,730.00 | 1,730.50 | 8,720,615 |
| 29 Apr 25 |
1,729.50000 +49.00 |
1,733.00 | 1,681.50 | 1,686.50 | 6,722,059 |
| 28 Apr 25 |
1,680.50000 -2.00 |
1,707.50 | 1,669.00 | 1,699.00 | 4,986,643 |
| 25 Apr 25 |
1,682.50000 +4.00 |
1,709.50 | 1,673.50 | 1,684.50 | 6,164,442 |
| 24 Apr 25 |
1,678.50000 +11.50 |
1,687.00 | 1,653.50 | 1,663.00 | 6,613,463 |
| 23 Apr 25 |
1,667.00000 -38.50 |
1,719.50 | 1,650.00 | 1,711.00 | 6,196,958 |
| 22 Apr 25 |
1,705.50000 -10.00 |
1,736.83 | 1,703.50 | 1,714.00 | 7,183,370 |
| 17 Apr 25 |
1,715.50000 -26.50 |
1,725.50 | 1,687.00 | 1,712.50 | 4,852,423 |
| 16 Apr 25 |
1,742.00000 -1.50 |
1,760.50 | 1,729.00 | 1,750.00 | 7,850,613 |
| 15 Apr 25 |
1,743.50000 +50.50 |
1,748.50 | 1,694.50 | 1,695.00 | 10,379,390 |
| 14 Apr 25 |
1,693.00000 +35.50 |
1,702.50 | 1,666.00 | 1,680.00 | 7,618,105 |
| 11 Apr 25 |
1,657.50000 +35.50 |
1,664.00 | 1,612.50 | 1,627.50 | 9,279,474 |
| 10 Apr 25 |
1,622.00000 +50.00 |
1,664.00 | 1,597.50 | 1,624.00 | 7,530,565 |
| 09 Apr 25 |
1,572.00000 +5.50 |
1,587.00 | 1,535.00 | 1,560.00 | 13,667,060 |
| 08 Apr 25 |
1,566.50000 +69.00 |
1,608.00 | 1,499.25 | 1,508.50 | 13,123,570 |
| 07 Apr 25 |
1,497.50000 -20.00 |
1,554.00 | 1,394.00 | 1,460.00 | 12,657,130 |
| 04 Apr 25 |
1,517.50000 -103.00 |
1,638.50 | 1,480.00 | 1,626.50 | 11,034,710 |
| 03 Apr 25 |
1,620.50000 +50.00 |
1,628.00 | 1,543.50 | 1,543.50 | 21,431,740 |
| 02 Apr 25 |
1,570.50000 -15.00 |
1,588.50 | 1,550.00 | 1,572.00 | 6,100,680 |
| 01 Apr 25 |
1,585.50000 +26.00 |
1,596.50 | 1,554.00 | 1,562.50 | 4,890,559 |
| 31 Mar 25 |
1,559.50000 -5.00 |
1,569.50 | 1,542.50 | 1,547.50 | 6,490,134 |
| 28 Mar 25 |
1,564.50000 -20.00 |
1,579.00 | 1,539.50 | 1,575.50 | 5,084,956 |
| 27 Mar 25 |
1,584.50000 +9.00 |
1,586.50 | 1,559.00 | 1,573.00 | 6,668,939 |
| 26 Mar 25 |
1,575.50000 +5.50 |
1,589.00 | 1,550.00 | 1,564.00 | 6,422,871 |
| 25 Mar 25 |
1,570.00000 -14.00 |
1,590.50 | 1,570.00 | 1,585.50 | 12,997,220 |
| 24 Mar 25 |
1,584.00000 -11.50 |
1,609.00 | 1,583.50 | 1,605.00 | 4,572,521 |
| 21 Mar 25 |
1,595.50000 -48.00 |
1,640.00 | 1,595.44 | 1,631.50 | 16,033,950 |
| 20 Mar 25 |
1,643.50000 -29.50 |
1,676.00 | 1,605.00 | 1,666.00 | 6,609,244 |
| 19 Mar 25 |
1,673.00000 +18.00 |
1,708.00 | 1,649.00 | 1,671.50 | 7,479,293 |
| 18 Mar 25 |
1,655.00000 +18.50 |
1,658.50 | 1,602.00 | 1,639.50 | 7,565,705 |
| 17 Mar 25 |
1,636.50000 -20.50 |
1,667.00 | 1,627.00 | 1,665.50 | 8,497,305 |
| 14 Mar 25 |
1,657.00000 +66.50 |
1,658.16 | 1,591.50 | 1,592.50 | 8,887,353 |
| 13 Mar 25 |
1,590.50000 +6.50 |
1,605.50 | 1,577.00 | 1,587.00 | 5,822,860 |
| 12 Mar 25 |
1,584.00000 +8.50 |
1,586.00 | 1,530.50 | 1,572.00 | 7,505,073 |
| 11 Mar 25 |
1,575.50000 +6.50 |
1,614.00 | 1,564.50 | 1,572.00 | 7,071,403 |
| 10 Mar 25 |
1,569.00000 +2.50 |
1,580.50 | 1,548.50 | 1,572.00 | 10,358,550 |
| 07 Mar 25 |
1,566.50000 -67.00 |
1,641.00 | 1,565.00 | 1,633.00 | 16,814,430 |
| 06 Mar 25 |
1,633.50000 +12.00 |
1,650.00 | 1,601.00 | 1,650.00 | 14,528,670 |
| 05 Mar 25 |
1,621.50000 +52.00 |
1,635.36 | 1,580.00 | 1,599.50 | 23,192,472 |
| 04 Mar 25 |
1,569.50000 -42.00 |
1,727.79 | 1,551.00 | 1,645.50 | 31,393,600 |
| 03 Mar 25 |
1,611.50000 +205.00 |
1,667.00 | 1,552.00 | 1,590.00 | 48,851,300 |
| 28 Feb 25 |
1,406.50000 +15.00 |
1,420.00 | 1,374.00 | 1,400.50 | 15,969,630 |
| 27 Feb 25 |
1,391.50000 +46.50 |
1,401.50 | 1,340.00 | 1,340.00 | 11,695,980 |
| 26 Feb 25 |
1,345.00000 -21.00 |
1,389.50 | 1,339.50 | 1,380.50 | 6,592,139 |
| 25 Feb 25 |
1,366.00000 +61.00 |
1,366.50 | 1,317.50 | 1,320.00 | 15,622,130 |
| 24 Feb 25 |
1,305.00000 +49.50 |
1,309.50 | 1,274.50 | 1,290.50 | 7,132,103 |
| 21 Feb 25 |
1,255.50000 -28.50 |
1,289.00 | 1,253.50 | 1,282.00 | 10,886,550 |
| 20 Feb 25 |
1,284.00000 -61.00 |
1,333.00 | 1,282.50 | 1,316.00 | 25,117,000 |
| 19 Feb 25 |
1,345.00000 +8.50 |
1,362.50 | 1,292.00 | 1,350.00 | 8,863,366 |
| 18 Feb 25 |
1,336.50000 -1.50 |
1,369.00 | 1,331.00 | 1,364.00 | 13,558,280 |
| 17 Feb 25 |
1,338.00000 +110.00 |
1,339.50 | 1,272.00 | 1,288.50 | 8,722,562 |
| 14 Feb 25 |
1,228.00000 -20.00 |
1,246.00 | 1,221.94 | 1,233.00 | 15,257,340 |
| 13 Feb 25 |
1,248.00000 +38.50 |
1,260.00 | 1,175.00 | 1,175.00 | 6,019,747 |
| 12 Feb 25 |
1,209.50000 +4.50 |
1,211.00 | 1,190.00 | 1,201.50 | 7,337,556 |
| 11 Feb 25 |
1,205.00000 +24.50 |
1,209.00 | 1,181.50 | 1,191.00 | 6,380,172 |
| 10 Feb 25 |
1,180.50000 -16.50 |
1,195.00 | 1,170.50 | 1,193.00 | 14,653,290 |
| 07 Feb 25 |
1,197.00000 +12.00 |
1,204.50 | 1,182.00 | 1,194.00 | 3,848,488 |
| 06 Feb 25 |
1,185.00000 -23.00 |
1,229.00 | 1,178.50 | 1,215.00 | 6,959,808 |
| 05 Feb 25 |
1,208.00000 -2.50 |
1,215.00 | 1,200.50 | 1,205.00 | 11,900,110 |
| 04 Feb 25 |
1,210.50000 -20.50 |
1,233.57 | 1,198.95 | 1,223.50 | 4,320,707 |
| 03 Feb 25 |
1,231.00000 +7.00 |
1,231.00 | 1,213.00 | 1,217.00 | 3,646,197 |
| 31 Jan 25 |
1,224.00000 +15.50 |
1,236.50 | 1,214.50 | 1,214.50 | 5,317,782 |
| 30 Jan 25 |
1,208.50000 +13.00 |
1,218.50 | 1,193.00 | 1,194.00 | 6,373,172 |
| 29 Jan 25 |
1,195.50000 -55.50 |
1,248.64 | 1,195.50 | 1,248.00 | 8,992,678 |
| 28 Jan 25 |
1,251.00000 +7.50 |
1,265.50 | 1,240.50 | 1,242.00 | 4,082,688 |
| 27 Jan 25 |
1,243.50000 +5.50 |
1,245.50 | 1,217.00 | 1,233.00 | 3,770,297 |
| 24 Jan 25 |
1,238.00000 -20.50 |
1,268.50 | 1,230.00 | 1,265.50 | 11,283,310 |
| 23 Jan 25 |
1,258.50000 +13.50 |
1,262.50 | 1,242.31 | 1,248.00 | 4,171,265 |
| 22 Jan 25 |
1,245.00000 -3.50 |
1,259.00 | 1,245.00 | 1,246.50 | 3,977,071 |
| 21 Jan 25 |
1,248.50000 +24.00 |
1,248.50 | 1,225.15 | 1,229.00 | 5,529,697 |
| 20 Jan 25 |
1,224.50000 +2.00 |
1,235.00 | 1,224.50 | 1,226.50 | 5,809,491 |
| 17 Jan 25 |
1,222.50000 +10.00 |
1,227.00 | 1,209.50 | 1,224.00 | 6,060,387 |
| 16 Jan 25 |
1,212.50000 +24.50 |
1,213.03 | 1,193.50 | 1,199.50 | 5,051,737 |
| 15 Jan 25 |
1,188.00000 +1.00 |
1,192.50 | 1,183.00 | 1,187.00 | 5,326,500 |
| 14 Jan 25 |
1,187.00000 +5.50 |
1,194.00 | 1,177.50 | 1,182.00 | 7,280,551 |
| 13 Jan 25 |
1,181.50000 -10.50 |
1,191.50 | 1,168.00 | 1,189.50 | 4,680,023 |
| 10 Jan 25 |
1,192.00000 +5.50 |
1,198.00 | 1,178.50 | 1,187.00 | 3,484,392 |
| 09 Jan 25 |
1,186.50000 -3.50 |
1,199.50 | 1,181.00 | 1,192.50 | 9,444,870 |
| 08 Jan 25 |
1,190.00000 +36.00 |
1,190.50 | 1,152.50 | 1,153.50 | 19,150,380 |
| 07 Jan 25 |
1,154.00000 +8.50 |
1,161.50 | 1,144.39 | 1,150.00 | 6,848,625 |
| 06 Jan 25 |
1,145.50000 -7.50 |
1,153.50 | 1,127.00 | 1,151.50 | 6,457,702 |
| 03 Jan 25 |
1,153.00000 -0.50 |
1,154.50 | 1,142.50 | 1,145.00 | 15,588,170 |
| 02 Jan 25 |
1,153.50000 +5.00 |
1,162.50 | 1,130.50 | 1,150.50 | 3,409,950 |
| 31 Dec 24 |
1,148.50000 +3.50 |
1,150.50 | 1,130.00 | 1,130.00 | 1,778,903 |
| 30 Dec 24 |
1,145.00000 -10.50 |
1,152.00 | 1,138.00 | 1,143.50 | 2,902,452 |
| 27 Dec 24 |
1,155.50000 -3.00 |
1,163.00 | 1,149.50 | 1,160.00 | 4,922,461 |
| 24 Dec 24 |
1,158.50000 +1.00 |
1,171.00 | 1,154.00 | 1,157.50 | 953,899 |
| 23 Dec 24 |
1,157.50000 +1.50 |
1,174.50 | 1,150.00 | 1,150.50 | 4,392,031 |
| 20 Dec 24 |
1,156.00000 -10.00 |
1,165.50 | 1,149.00 | 1,162.50 | 12,497,010 |
| 19 Dec 24 |
1,166.00000 -7.50 |
1,171.00 | 1,157.00 | 1,160.00 | 7,927,687 |
| 18 Dec 24 |
1,173.50000 +3.50 |
1,183.00 | 1,170.50 | 1,172.50 | 6,693,941 |
| 17 Dec 24 |
1,170.00000 -27.00 |
1,191.00 | 1,166.00 | 1,188.00 | 9,894,577 |
| 16 Dec 24 |
1,197.00000 -2.00 |
1,212.00 | 1,194.00 | 1,201.00 | 9,962,883 |
| 13 Dec 24 |
1,199.00000 -15.50 |
1,216.00 | 1,194.00 | 1,208.00 | 4,069,294 |
| 12 Dec 24 |
1,214.50000 +16.50 |
1,217.00 | 1,192.50 | 1,205.00 | 5,358,004 |
| 11 Dec 24 |
1,198.00000 +19.00 |
1,199.50 | 1,177.00 | 1,177.50 | 6,158,524 |
| 10 Dec 24 |
1,179.00000 -20.00 |
1,195.00 | 1,173.50 | 1,189.00 | 8,578,213 |
| 09 Dec 24 |
1,199.00000 -30.50 |
1,235.50 | 1,190.15 | 1,234.00 | 7,141,046 |
| 06 Dec 24 |
1,229.50000 -17.50 |
1,251.00 | 1,228.50 | 1,244.00 | 4,419,295 |
| 05 Dec 24 |
1,247.00000 -13.50 |
1,256.00 | 1,237.00 | 1,249.50 | 3,979,388 |
| 04 Dec 24 |
1,260.50000 +1.00 |
1,264.00 | 1,250.50 | 1,258.00 | 4,224,888 |
| 03 Dec 24 |
1,259.50000 +4.50 |
1,261.50 | 1,250.00 | 1,258.50 | 14,271,450 |
| 02 Dec 24 |
1,255.00000 +28.00 |
1,255.50 | 1,221.30 | 1,238.00 | 9,969,558 |
| 29 Nov 24 |
1,227.00000 -63.00 |
1,273.50 | 1,210.50 | 1,267.00 | 11,856,700 |
| 28 Nov 24 |
1,290.00000 +4.50 |
1,296.50 | 1,282.00 | 1,287.00 | 2,742,311 |
| 27 Nov 24 |
1,285.50000 -12.50 |
1,296.50 | 1,284.50 | 1,296.00 | 3,948,375 |
| 26 Nov 24 |
1,298.00000 +0.50 |
1,300.00 | 1,284.50 | 1,299.00 | 4,854,510 |
| 25 Nov 24 |
1,297.50000 -36.00 |
1,348.50 | 1,293.00 | 1,340.50 | 16,951,860 |
| 22 Nov 24 |
1,333.50000 +8.50 |
1,340.50 | 1,318.00 | 1,328.50 | 10,230,840 |
| 21 Nov 24 |
1,325.00000 +25.00 |
1,325.50 | 1,298.50 | 1,305.00 | 4,275,261 |
| 20 Nov 24 |
1,300.00000 -12.50 |
1,309.50 | 1,292.50 | 1,299.00 | 6,659,951 |
| 19 Nov 24 |
1,312.50000 +16.50 |
1,321.00 | 1,292.50 | 1,303.00 | 4,199,985 |
| 18 Nov 24 |
1,296.00000 +9.00 |
1,298.00 | 1,275.00 | 1,286.50 | 5,512,193 |
| 15 Nov 24 |
1,287.00000 -28.00 |
1,310.00 | 1,285.00 | 1,293.00 | 6,007,153 |
| 14 Nov 24 |
1,315.00000 -29.50 |
1,358.17 | 1,313.50 | 1,350.00 | 5,908,605 |
| 13 Nov 24 |
1,344.50000 -37.00 |
1,377.00 | 1,333.00 | 1,372.00 | 4,854,518 |
| 12 Nov 24 |
1,381.50000 -12.00 |
1,417.00 | 1,380.00 | 1,401.00 | 7,008,379 |
| 11 Nov 24 |
1,393.50000 +16.00 |
1,407.50 | 1,386.00 | 1,390.50 | 4,917,345 |
| 08 Nov 24 |
1,377.50000 -4.50 |
1,389.00 | 1,367.00 | 1,383.50 | 3,762,038 |
| 07 Nov 24 |
1,382.00000 +39.00 |
1,383.00 | 1,334.50 | 1,345.00 | 5,459,046 |
| 06 Nov 24 |
1,343.00000 +63.00 |
1,344.59 | 1,289.50 | 1,289.50 | 9,993,741 |
| 05 Nov 24 |
1,280.00000 +35.50 |
1,280.00 | 1,238.00 | 1,241.00 | 3,146,990 |
| 04 Nov 24 |
1,244.50000 -24.50 |
1,273.00 | 1,244.50 | 1,266.50 | 2,203,299 |
| 01 Nov 24 |
1,269.00000 +19.00 |
1,271.00 | 1,248.71 | 1,252.00 | 3,078,409 |
| 31 Oct 24 |
1,250.00000 -19.00 |
1,271.50 | 1,245.50 | 1,266.00 | 5,817,730 |
| 30 Oct 24 |
1,269.00000 -10.50 |
1,276.50 | 1,250.00 | 1,272.00 | 3,594,862 |
| 29 Oct 24 |
1,279.50000 -16.50 |
1,301.50 | 1,279.50 | 1,288.00 | 5,796,551 |
| 28 Oct 24 |
1,296.00000 +4.00 |
1,297.50 | 1,277.50 | 1,290.50 | 3,061,350 |
| 25 Oct 24 |
1,292.00000 -12.77 |
1,303.50 | 1,288.00 | 1,299.50 | 3,222,705 |
| 24 Oct 24 |
1,304.77002 -18.23 |
1,317.00 | 1,295.00 | 1,298.50 | 3,386,202 |
| 23 Oct 24 |
1,323.00000 -17.00 |
1,341.00 | 1,323.00 | 1,332.50 | 4,699,405 |
| 22 Oct 24 |
1,340.00000 +12.50 |
1,344.50 | 1,323.50 | 1,338.50 | 11,470,260 |
| 21 Oct 24 |
1,327.50000 +3.00 |
1,338.00 | 1,323.50 | 1,327.50 | 4,627,380 |
| 18 Oct 24 |
1,324.50000 -3.00 |
1,328.50 | 1,316.50 | 1,320.00 | 7,337,127 |
| 17 Oct 24 |
1,327.50000 +19.50 |
1,334.50 | 1,303.00 | 1,310.00 | 5,002,622 |
| 16 Oct 24 |
1,308.00000 +12.50 |
1,318.00 | 1,296.50 | 1,304.50 | 6,715,728 |
| 15 Oct 24 |
1,295.50000 -4.00 |
1,309.00 | 1,276.50 | 1,306.50 | 4,844,767 |
| 14 Oct 24 |
1,299.50000 +29.50 |
1,303.00 | 1,268.50 | 1,270.50 | 5,176,485 |
| 11 Oct 24 |
1,270.00000 +18.50 |
1,270.50 | 1,238.00 | 1,251.00 | 6,173,128 |
| 10 Oct 24 |
1,251.50000 -51.50 |
1,309.00 | 1,244.75 | 1,300.50 | 11,869,460 |
| 09 Oct 24 |
1,303.00000 +11.50 |
1,305.00 | 1,285.00 | 1,294.00 | 4,153,186 |
| 08 Oct 24 |
1,291.50000 -9.50 |
1,304.00 | 1,283.00 | 1,295.50 | 4,199,632 |
| 07 Oct 24 |
1,301.00000 +4.00 |
1,309.00 | 1,281.00 | 1,304.00 | 3,684,428 |
| 04 Oct 24 |
1,297.00000 -2.50 |
1,299.50 | 1,277.00 | 1,294.00 | 4,783,200 |
| 03 Oct 24 |
1,299.50000 +1.00 |
1,308.00 | 1,287.50 | 1,299.50 | 3,918,610 |
| 02 Oct 24 |
1,298.50000 +25.00 |
1,308.00 | 1,277.50 | 1,277.50 | 6,736,832 |
| 01 Oct 24 |
1,273.50000 +36.00 |
1,279.50 | 1,223.50 | 1,237.00 | 7,085,630 |
| 30 Sep 24 |
1,237.50000 -2.50 |
1,246.00 | 1,220.00 | 1,240.50 | 11,853,540 |
| 27 Sep 24 |
1,240.00000 -2.50 |
1,259.50 | 1,238.50 | 1,253.00 | 7,128,530 |
| 26 Sep 24 |
1,242.50000 -31.50 |
1,277.50 | 1,234.50 | 1,276.00 | 6,333,185 |
| 25 Sep 24 |
1,274.00000 +6.50 |
1,276.50 | 1,256.00 | 1,257.00 | 6,238,942 |
| 24 Sep 24 |
1,267.50000 -7.50 |
1,276.50 | 1,261.85 | 1,273.50 | 11,342,840 |
| 23 Sep 24 |
1,275.00000 +5.00 |
1,275.50 | 1,260.00 | 1,266.00 | 8,915,378 |
| 20 Sep 24 |
1,270.00000 -21.00 |
1,291.50 | 1,263.18 | 1,285.00 | 12,401,760 |
| 19 Sep 24 |
1,291.00000 +17.00 |
1,300.00 | 1,275.50 | 1,280.00 | 5,866,510 |
| 18 Sep 24 |
1,274.00000 +1.00 |
1,288.50 | 1,269.50 | 1,280.00 | 9,436,444 |
| 17 Sep 24 |
1,273.00000 -62.50 |
1,346.50 | 1,262.50 | 1,344.00 | 7,475,924 |
| 16 Sep 24 |
1,335.50000 -1.50 |
1,346.00 | 1,329.00 | 1,331.50 | 2,659,751 |
| 13 Sep 24 |
1,337.00000 +12.00 |
1,340.00 | 1,317.50 | 1,324.00 | 2,420,494 |
| 12 Sep 24 |
1,325.00000 +24.00 |
1,327.00 | 1,312.50 | 1,318.50 | 5,528,173 |
| 11 Sep 24 |
1,301.00000 +0.00 |
1,310.00 | 1,293.00 | 1,304.00 | 3,271,284 |
| 10 Sep 24 |
1,301.00000 +5.00 |
1,305.50 | 1,290.50 | 1,293.00 | 1,984,193 |
| 09 Sep 24 |
1,296.00000 +2.00 |
1,303.50 | 1,283.50 | 1,300.00 | 3,705,199 |
| 06 Sep 24 |
1,294.00000 -8.50 |
1,321.00 | 1,290.50 | 1,305.50 | 4,380,609 |
| 05 Sep 24 |
1,302.50000 -10.00 |
1,315.00 | 1,286.50 | 1,311.50 | 2,804,230 |
| 04 Sep 24 |
1,312.50000 +2.00 |
1,319.00 | 1,291.50 | 1,294.00 | 5,466,648 |
| 03 Sep 24 |
1,310.50000 -14.00 |
1,347.04 | 1,303.00 | 1,328.50 | 4,551,707 |
| 02 Sep 24 |
1,324.50000 -38.50 |
1,363.50 | 1,320.00 | 1,362.50 | 2,721,123 |
| 30 Aug 24 |
1,363.00000 -10.00 |
1,380.00 | 1,363.00 | 1,372.50 | 9,090,748 |
| 29 Aug 24 |
1,373.00000 +25.00 |
1,373.00 | 1,346.00 | 1,348.50 | 4,975,647 |
| 28 Aug 24 |
1,348.00000 +28.00 |
1,350.50 | 1,323.00 | 1,325.00 | 3,902,487 |
| 27 Aug 24 |
1,320.00000 +7.50 |
1,325.50 | 1,308.50 | 1,316.50 | 3,472,704 |
| 23 Aug 24 |
1,312.50000 -4.50 |
1,320.00 | 1,301.00 | 1,317.00 | 3,681,023 |
| 22 Aug 24 |
1,317.00000 +4.50 |
1,324.50 | 1,311.50 | 1,313.00 | 11,661,730 |
| 21 Aug 24 |
1,312.50000 +1.50 |
1,316.00 | 1,306.49 | 1,312.00 | 4,223,081 |
| 20 Aug 24 |
1,311.00000 -28.00 |
1,344.50 | 1,311.00 | 1,342.00 | 5,347,363 |
| 19 Aug 24 |
1,339.00000 -11.00 |
1,342.00 | 1,310.00 | 1,320.00 | 2,868,124 |
| 16 Aug 24 |
1,350.00000 -11.00 |
1,362.50 | 1,346.50 | 1,361.50 | 3,604,324 |
| 15 Aug 24 |
1,361.00000 +3.50 |
1,364.50 | 1,345.50 | 1,360.50 | 3,352,547 |
| 14 Aug 24 |
1,357.50000 +34.00 |
1,357.50 | 1,330.00 | 1,332.00 | 6,234,345 |
| 13 Aug 24 |
1,323.50000 +20.00 |
1,323.50 | 1,301.00 | 1,316.50 | 6,916,619 |
| 12 Aug 24 |
1,303.50000 +26.00 |
1,303.50 | 1,282.50 | 1,285.00 | 15,821,960 |
| 09 Aug 24 |
1,277.50000 -7.00 |
1,286.00 | 1,276.00 | 1,284.50 | 4,258,679 |
| 08 Aug 24 |
1,284.50000 -8.50 |
1,292.50 | 1,270.00 | 1,285.00 | 3,148,392 |
| 07 Aug 24 |
1,293.00000 +22.00 |
1,294.00 | 1,268.20 | 1,277.00 | 7,818,119 |
| 06 Aug 24 |
1,271.00000 +2.50 |
1,281.00 | 1,263.00 | 1,273.50 | 10,652,960 |
| 05 Aug 24 |
1,268.50000 -13.50 |
1,300.50 | 1,243.50 | 1,261.50 | 22,072,590 |
| 02 Aug 24 |
1,282.00000 -3.00 |
1,302.00 | 1,234.50 | 1,234.50 | 17,472,350 |
| 01 Aug 24 |
1,285.00000 -12.00 |
1,349.00 | 1,278.00 | 1,338.00 | 5,809,366 |
| 31 Jul 24 |
1,297.00000 +15.00 |
1,300.00 | 1,285.00 | 1,299.50 | 6,120,668 |
| 30 Jul 24 |
1,282.00000 +5.00 |
1,289.50 | 1,269.50 | 1,273.50 | 4,233,771 |
| 29 Jul 24 |
1,277.00000 +4.50 |
1,300.50 | 1,276.50 | 1,286.50 | 3,934,522 |
| 26 Jul 24 |
1,272.50000 +22.50 |
1,272.50 | 1,244.00 | 1,244.00 | 4,234,918 |
| 25 Jul 24 |
1,250.00000 -9.50 |
1,250.50 | 1,227.00 | 1,245.50 | 6,985,528 |
| 24 Jul 24 |
1,259.50000 -12.50 |
1,283.50 | 1,255.00 | 1,269.00 | 3,514,125 |
| 23 Jul 24 |
1,272.00000 -5.50 |
1,284.50 | 1,257.00 | 1,284.50 | 4,052,376 |
| 22 Jul 24 |
1,277.50000 +7.50 |
1,282.50 | 1,267.21 | 1,271.00 | 2,504,305 |
| 19 Jul 24 |
1,270.00000 -7.50 |
1,286.00 | 1,258.00 | 1,274.00 | 3,696,977 |
| 18 Jul 24 |
1,277.50000 +11.50 |
1,284.50 | 1,258.00 | 1,275.00 | 3,037,879 |
| 17 Jul 24 |
1,266.00000 -19.50 |
1,287.50 | 1,264.50 | 1,286.00 | 3,201,063 |
| 16 Jul 24 |
1,285.50000 +6.50 |
1,287.00 | 1,265.46 | 1,274.50 | 2,738,578 |
| 15 Jul 24 |
1,279.00000 +11.00 |
1,293.00 | 1,260.00 | 1,274.00 | 3,384,192 |
| 12 Jul 24 |
1,268.00000 -12.00 |
1,297.00 | 1,268.00 | 1,288.00 | 3,390,779 |
| 11 Jul 24 |
1,280.00000 +0.00 |
1,288.00 | 1,267.08 | 1,274.50 | 4,099,519 |
| 10 Jul 24 |
1,280.00000 +11.50 |
1,281.50 | 1,260.50 | 1,271.00 | 2,575,288 |
| 09 Jul 24 |
1,268.50000 -2.00 |
1,279.00 | 1,254.50 | 1,270.50 | 7,467,069 |
| 08 Jul 24 |
1,270.50000 +8.00 |
1,286.50 | 1,254.50 | 1,262.50 | 3,555,416 |
| 05 Jul 24 |
1,262.50000 -16.00 |
1,289.50 | 1,259.00 | 1,282.00 | 4,211,061 |
| 04 Jul 24 |
1,278.50000 +1.00 |
1,291.00 | 1,269.50 | 1,283.50 | 3,527,674 |
| 03 Jul 24 |
1,277.50000 +9.50 |
1,282.50 | 1,270.00 | 1,278.00 | 5,657,500 |
| 02 Jul 24 |
1,268.00000 -4.00 |
1,280.00 | 1,255.00 | 1,265.00 | 5,765,652 |
| 01 Jul 24 |
1,272.00000 -48.00 |
1,335.50 | 1,272.00 | 1,325.50 | 5,755,609 |
| 28 Jun 24 |
1,320.00000 -3.00 |
1,336.00 | 1,319.50 | 1,329.00 | 5,491,556 |
| 27 Jun 24 |
1,323.00000 -5.00 |
1,345.50 | 1,320.00 | 1,335.00 | 4,618,231 |
| 26 Jun 24 |
1,328.00000 -9.00 |
1,346.50 | 1,321.50 | 1,338.00 | 4,826,686 |
| 25 Jun 24 |
1,337.00000 -15.50 |
1,361.00 | 1,328.50 | 1,349.50 | 14,831,430 |
| 24 Jun 24 |
1,352.50000 +13.50 |
1,358.00 | 1,317.00 | 1,326.00 | 3,743,238 |
| 21 Jun 24 |
1,339.00000 -7.50 |
1,359.50 | 1,335.50 | 1,351.00 | 12,801,980 |
| 20 Jun 24 |
1,346.50000 -4.00 |
1,359.00 | 1,336.50 | 1,351.00 | 4,264,404 |
| 19 Jun 24 |
1,350.50000 +5.50 |
1,355.00 | 1,336.50 | 1,344.50 | 3,875,665 |
| 18 Jun 24 |
1,345.00000 +8.00 |
1,357.50 | 1,343.50 | 1,346.00 | 5,679,352 |
| 17 Jun 24 |
1,337.00000 +2.00 |
1,349.00 | 1,330.50 | 1,340.00 | 5,146,827 |
| 14 Jun 24 |
1,335.00000 -48.00 |
1,384.00 | 1,320.00 | 1,381.50 | 4,871,536 |
| 13 Jun 24 |
1,383.00000 -5.50 |
1,396.50 | 1,376.50 | 1,388.00 | 7,481,513 |
| 12 Jun 24 |
1,388.50000 +4.50 |
1,400.00 | 1,383.00 | 1,391.00 | 4,021,575 |
| 11 Jun 24 |
1,384.00000 -16.00 |
1,404.50 | 1,373.50 | 1,401.50 | 4,358,626 |
| 10 Jun 24 |
1,400.00000 +5.00 |
1,405.50 | 1,382.50 | 1,391.00 | 5,144,758 |
| 07 Jun 24 |
1,395.00000 +1.00 |
1,406.00 | 1,385.50 | 1,395.50 | 3,301,534 |
| 06 Jun 24 |
1,394.00000 +2.00 |
1,410.50 | 1,383.50 | 1,403.50 | 3,097,353 |
| 05 Jun 24 |
1,392.00000 +7.00 |
1,406.50 | 1,390.50 | 1,393.00 | 8,196,965 |
| 04 Jun 24 |
1,385.00000 -10.50 |
1,396.00 | 1,376.50 | 1,392.00 | 5,536,267 |
| 03 Jun 24 |
1,395.50000 +3.50 |
1,415.25 | 1,395.50 | 1,402.50 | 6,750,189 |
| 31 May 24 |
1,392.00000 +19.00 |
1,401.00 | 1,364.50 | 1,377.50 | 9,214,813 |
| 30 May 24 |
1,373.00000 +11.00 |
1,379.50 | 1,349.00 | 1,356.00 | 4,422,682 |
| 29 May 24 |
1,362.00000 -9.50 |
1,380.00 | 1,352.50 | 1,365.00 | 9,234,043 |
| 28 May 24 |
1,371.50000 -14.50 |
1,394.50 | 1,368.00 | 1,387.00 | 4,151,610 |
| 24 May 24 |
1,386.00000 -11.00 |
1,405.50 | 1,378.00 | 1,391.50 | 3,996,197 |
| 23 May 24 |
1,397.00000 +23.50 |
1,404.00 | 1,365.00 | 1,378.00 | 5,422,989 |
| 22 May 24 |
1,373.50000 -13.50 |
1,395.50 | 1,373.50 | 1,387.00 | 7,363,440 |
| 21 May 24 |
1,387.00000 +15.00 |
1,391.50 | 1,363.50 | 1,373.50 | 3,514,841 |
| 20 May 24 |
1,372.00000 +10.50 |
1,376.50 | 1,362.50 | 1,365.00 | 2,500,857 |
| 17 May 24 |
1,361.50000 -2.50 |
1,365.50 | 1,350.00 | 1,363.50 | 17,262,820 |
| 16 May 24 |
1,364.00000 +1.00 |
1,378.00 | 1,354.50 | 1,371.50 | 3,187,392 |
| 15 May 24 |
1,363.00000 +11.00 |
1,367.00 | 1,343.50 | 1,359.00 | 6,430,377 |
| 14 May 24 |
1,352.00000 +3.00 |
1,359.00 | 1,337.00 | 1,343.50 | 8,759,234 |
| 13 May 24 |
1,349.00000 -45.00 |
1,380.50 | 1,340.00 | 1,376.00 | 4,174,288 |
| 10 May 24 |
1,394.00000 +2.00 |
1,406.50 | 1,383.50 | 1,400.00 | 3,484,305 |
| 09 May 24 |
1,392.00000 +10.50 |
1,398.50 | 1,368.50 | 1,377.00 | 5,508,549 |
| 08 May 24 |
1,381.50000 +8.50 |
1,394.00 | 1,376.50 | 1,379.50 | 6,547,258 |
| 07 May 24 |
1,373.00000 +11.50 |
1,379.50 | 1,358.00 | 1,376.50 | 4,581,163 |
| 03 May 24 |
1,361.50000 +32.00 |
1,368.50 | 1,321.50 | 1,335.00 | 4,436,849 |
| 02 May 24 |
1,329.50000 -8.50 |
1,349.00 | 1,324.00 | 1,333.00 | 4,075,854 |
| 01 May 24 |
1,338.00000 +5.00 |
1,340.00 | 1,323.00 | 1,334.00 | 4,241,182 |
| 30 Apr 24 |
1,333.00000 -22.00 |
1,372.00 | 1,331.50 | 1,363.50 | 6,911,827 |
| 29 Apr 24 |
1,355.00000 +15.00 |
1,360.79 | 1,348.00 | 1,348.50 | 6,166,792 |
| 26 Apr 24 |
1,340.00000 +20.00 |
1,345.50 | 1,307.00 | 1,323.50 | 6,745,365 |
| 25 Apr 24 |
1,320.00000 -43.50 |
1,358.00 | 1,290.00 | 1,357.00 | 9,041,658 |
| 24 Apr 24 |
1,363.50000 +23.50 |
1,388.50 | 1,344.00 | 1,347.00 | 10,276,430 |
| 23 Apr 24 |
1,340.00000 +24.00 |
1,343.50 | 1,317.90 | 1,322.50 | 10,480,000 |
| 22 Apr 24 |
1,316.00000 +20.00 |
1,323.00 | 1,297.00 | 1,315.50 | 6,523,038 |
| 19 Apr 24 |
1,296.00000 +9.00 |
1,306.00 | 1,281.00 | 1,286.50 | 7,977,550 |
| 18 Apr 24 |
1,287.00000 -33.00 |
1,316.50 | 1,272.50 | 1,311.00 | 12,725,110 |
| 17 Apr 24 |
1,320.00000 -1.50 |
1,325.50 | 1,300.50 | 1,316.00 | 4,574,640 |
| 16 Apr 24 |
1,321.50000 -16.00 |
1,325.50 | 1,309.00 | 1,318.50 | 5,906,057 |
| 15 Apr 24 |
1,337.50000 +19.00 |
1,352.50 | 1,322.00 | 1,326.50 | 6,369,833 |
| 12 Apr 24 |
1,318.50000 +32.50 |
1,320.00 | 1,290.50 | 1,293.50 | 7,439,051 |
| 11 Apr 24 |
1,286.00000 +10.50 |
1,287.50 | 1,272.05 | 1,281.00 | 7,308,711 |
| 10 Apr 24 |
1,275.50000 -1.50 |
1,283.20 | 1,262.00 | 1,275.00 | 7,280,720 |
| 09 Apr 24 |
1,277.00000 -60.50 |
1,345.00 | 1,263.00 | 1,343.50 | 12,537,760 |
| 08 Apr 24 |
1,337.50000 +11.50 |
1,340.25 | 1,322.00 | 1,331.00 | 6,514,544 |
| 05 Apr 24 |
1,326.00000 +13.00 |
1,328.50 | 1,303.50 | 1,307.00 | 8,904,553 |
| 04 Apr 24 |
1,313.00000 -7.50 |
1,324.00 | 1,310.25 | 1,317.50 | 5,379,241 |
| 03 Apr 24 |
1,320.50000 -10.50 |
1,334.43 | 1,302.00 | 1,328.50 | 9,447,111 |
| 02 Apr 24 |
1,331.00000 -18.50 |
1,361.50 | 1,326.50 | 1,354.50 | 7,158,301 |
| 28 Mar 24 |
1,349.50000 -4.00 |
1,356.50 | 1,344.00 | 1,355.00 | 6,976,597 |
| 27 Mar 24 |
1,353.50000 -15.50 |
1,370.50 | 1,353.50 | 1,363.50 | 4,186,593 |
| 26 Mar 24 |
1,369.00000 +9.00 |
1,373.00 | 1,359.97 | 1,360.00 | 5,669,025 |
| 25 Mar 24 |
1,360.00000 -3.50 |
1,378.00 | 1,358.50 | 1,363.50 | 5,847,219 |
| 22 Mar 24 |
1,363.50000 +12.00 |
1,369.50 | 1,348.50 | 1,355.50 | 4,181,990 |
| 21 Mar 24 |
1,351.50000 +15.50 |
1,360.50 | 1,338.00 | 1,343.50 | 5,128,668 |
| 20 Mar 24 |
1,336.00000 +8.50 |
1,342.50 | 1,322.50 | 1,328.00 | 9,873,917 |
| 19 Mar 24 |
1,327.50000 +22.50 |
1,330.50 | 1,302.26 | 1,307.50 | 6,335,510 |
| 18 Mar 24 |
1,305.00000 +10.00 |
1,314.00 | 1,292.00 | 1,297.50 | 3,453,297 |
| 15 Mar 24 |
1,295.00000 +0.50 |
1,298.50 | 1,280.00 | 1,294.50 | 14,529,750 |
| 14 Mar 24 |
1,294.50000 +4.00 |
1,304.00 | 1,291.00 | 1,293.00 | 5,791,975 |
| 13 Mar 24 |
1,290.50000 +8.00 |
1,294.00 | 1,277.50 | 1,285.50 | 5,082,460 |
| 12 Mar 24 |
1,282.50000 +22.50 |
1,285.25 | 1,270.00 | 1,277.50 | 8,623,483 |
| 11 Mar 24 |
1,260.00000 +2.00 |
1,264.50 | 1,250.50 | 1,258.00 | 6,358,920 |
| 08 Mar 24 |
1,258.00000 -14.00 |
1,274.00 | 1,235.00 | 1,273.00 | 5,668,058 |
| 07 Mar 24 |
1,272.00000 -4.00 |
1,280.00 | 1,271.75 | 1,277.00 | 5,727,461 |
| 06 Mar 24 |
1,276.00000 -4.00 |
1,285.02 | 1,264.50 | 1,283.50 | 4,688,928 |
| 05 Mar 24 |
1,280.00000 +20.00 |
1,285.50 | 1,257.00 | 1,259.00 | 5,958,125 |
| 04 Mar 24 |
1,260.00000 +10.00 |
1,265.50 | 1,250.00 | 1,255.00 | 4,122,763 |
| 01 Mar 24 |
1,250.00000 +8.00 |
1,259.50 | 1,245.00 | 1,252.00 | 7,319,539 |
| 29 Feb 24 |
1,242.00000 +12.50 |
1,247.00 | 1,222.50 | 1,230.50 | 12,566,950 |
| 28 Feb 24 |
1,229.50000 -6.00 |
1,242.00 | 1,228.00 | 1,233.50 | 9,670,285 |
| 27 Feb 24 |
1,235.50000 -20.50 |
1,256.50 | 1,225.75 | 1,254.50 | 3,812,474 |
| 26 Feb 24 |
1,256.00000 +15.50 |
1,258.00 | 1,238.50 | 1,240.00 | 4,742,433 |
| 23 Feb 24 |
1,240.50000 +8.50 |
1,250.00 | 1,232.00 | 1,235.50 | 11,372,470 |
| 22 Feb 24 |
1,232.00000 -9.50 |
1,251.00 | 1,232.00 | 1,243.00 | 6,390,567 |
| 21 Feb 24 |
1,241.50000 -11.50 |
1,267.00 | 1,208.50 | 1,267.00 | 15,158,110 |
| 20 Feb 24 |
1,253.00000 +5.00 |
1,262.00 | 1,238.00 | 1,248.00 | 6,010,268 |
| 19 Feb 24 |
1,248.00000 +6.00 |
1,256.50 | 1,238.00 | 1,243.00 | 2,510,369 |
| 16 Feb 24 |
1,242.00000 +17.00 |
1,246.00 | 1,224.00 | 1,225.50 | 9,143,526 |
| 15 Feb 24 |
1,225.00000 -5.00 |
1,250.00 | 1,223.50 | 1,230.00 | 8,292,309 |
| 14 Feb 24 |
1,230.00000 +17.50 |
1,232.00 | 1,208.50 | 1,212.00 | 14,007,410 |
| 13 Feb 24 |
1,212.50000 -11.50 |
1,226.50 | 1,210.00 | 1,222.00 | 5,182,329 |
| 12 Feb 24 |
1,224.00000 +14.50 |
1,225.25 | 1,208.50 | 1,213.50 | 5,000,525 |
| 09 Feb 24 |
1,209.50000 +14.50 |
1,210.31 | 1,197.00 | 1,197.00 | 4,194,958 |
| 08 Feb 24 |
1,195.00000 -3.50 |
1,202.50 | 1,189.00 | 1,198.50 | 6,792,439 |
| 07 Feb 24 |
1,198.50000 -7.00 |
1,210.76 | 1,194.87 | 1,206.00 | 4,364,194 |
| 06 Feb 24 |
1,205.50000 +26.50 |
1,216.00 | 1,188.50 | 1,189.00 | 6,824,582 |
| 05 Feb 24 |
1,179.00000 +7.00 |
1,185.00 | 1,169.50 | 1,171.50 | 3,442,214 |
| 02 Feb 24 |
1,172.00000 +2.50 |
1,183.50 | 1,165.50 | 1,180.00 | 4,392,370 |
| 01 Feb 24 |
1,169.50000 -7.50 |
1,187.50 | 1,169.00 | 1,179.50 | 4,747,961 |
| 31 Jan 24 |
1,177.00000 -9.00 |
1,192.50 | 1,176.00 | 1,189.00 | 6,370,947 |
| 30 Jan 24 |
1,186.00000 +3.50 |
1,200.65 | 1,179.50 | 1,184.50 | 7,849,363 |
| 29 Jan 24 |
1,182.50000 +14.50 |
1,196.00 | 1,180.00 | 1,180.00 | 4,037,142 |
| 26 Jan 24 |
1,168.00000 -14.00 |
1,181.00 | 1,164.00 | 1,179.00 | 4,085,589 |
| 25 Jan 24 |
1,182.00000 +5.50 |
1,183.50 | 1,167.00 | 1,176.50 | 6,280,640 |
| 24 Jan 24 |
1,176.50000 +12.50 |
1,182.50 | 1,162.00 | 1,165.00 | 4,006,382 |
| 23 Jan 24 |
1,164.00000 -3.50 |
1,170.00 | 1,147.50 | 1,170.00 | 6,039,080 |
| 22 Jan 24 |
1,167.50000 -6.50 |
1,182.86 | 1,161.50 | 1,182.00 | 6,206,440 |
| 19 Jan 24 |
1,174.00000 -4.50 |
1,191.50 | 1,170.81 | 1,183.50 | 3,638,054 |
| 18 Jan 24 |
1,178.50000 -13.50 |
1,184.00 | 1,162.00 | 1,178.00 | 7,118,787 |
| 17 Jan 24 |
1,192.00000 +11.00 |
1,192.50 | 1,172.00 | 1,178.50 | 5,129,319 |
| 16 Jan 24 |
1,181.00000 +3.00 |
1,187.50 | 1,173.50 | 1,179.50 | 6,771,354 |
| 15 Jan 24 |
1,178.00000 -11.50 |
1,194.50 | 1,172.00 | 1,190.50 | 5,493,723 |
| 12 Jan 24 |
1,189.50000 +26.00 |
1,191.00 | 1,170.50 | 1,172.00 | 12,538,640 |
| 11 Jan 24 |
1,163.50000 +8.00 |
1,171.50 | 1,156.00 | 1,158.50 | 8,494,437 |
| 10 Jan 24 |
1,155.50000 +9.00 |
1,164.50 | 1,139.00 | 1,145.50 | 5,950,265 |
| 09 Jan 24 |
1,146.50000 +1.50 |
1,164.00 | 1,140.00 | 1,149.00 | 6,917,546 |
| 08 Jan 24 |
1,145.00000 -8.00 |
1,161.50 | 1,144.00 | 1,149.00 | 4,583,020 |
| 05 Jan 24 |
1,153.00000 -2.50 |
1,156.50 | 1,144.50 | 1,153.00 | 4,282,193 |
| 04 Jan 24 |
1,155.50000 +21.50 |
1,159.50 | 1,135.56 | 1,139.00 | 6,488,482 |
| 03 Jan 24 |
1,134.00000 +18.00 |
1,134.50 | 1,117.00 | 1,117.00 | 4,973,586 |
| 02 Jan 24 |
1,116.00000 +5.50 |
1,131.00 | 1,113.90 | 1,115.50 | 4,781,215 |
| 29 Dec 23 |
1,110.50000 +9.00 |
1,113.00 | 1,098.00 | 1,100.00 | 2,024,128 |
| 28 Dec 23 |
1,101.50000 +6.50 |
1,109.50 | 1,092.50 | 1,093.50 | 2,606,395 |
| 27 Dec 23 |
1,095.00000 +5.00 |
1,099.50 | 1,083.00 | 1,090.50 | 2,383,529 |
| 22 Dec 23 |
1,090.00000 -3.50 |
1,096.16 | 1,085.00 | 1,086.00 | 1,328,280 |
| 21 Dec 23 |
1,093.50000 +6.50 |
1,096.50 | 1,080.00 | 1,085.50 | 2,967,264 |
| 20 Dec 23 |
1,087.00000 +22.00 |
1,090.50 | 1,058.50 | 1,069.50 | 14,353,790 |
| 19 Dec 23 |
1,065.00000 -3.50 |
1,075.50 | 1,055.00 | 1,067.50 | 3,875,640 |
| 18 Dec 23 |
1,068.50000 +10.50 |
1,072.50 | 1,051.50 | 1,063.50 | 3,734,811 |
| 15 Dec 23 |
1,058.00000 +12.00 |
1,065.00 | 1,043.50 | 1,049.50 | 11,119,690 |
| 14 Dec 23 |
1,046.00000 -20.00 |
1,072.50 | 1,028.00 | 1,051.00 | 7,623,012 |
| 13 Dec 23 |
1,066.00000 +9.50 |
1,078.50 | 1,050.00 | 1,074.00 | 11,685,980 |
| 12 Dec 23 |
1,056.50000 +14.00 |
1,058.00 | 1,036.00 | 1,045.50 | 8,974,926 |
| 11 Dec 23 |
1,042.50000 +0.00 |
1,052.00 | 1,036.00 | 1,044.50 | 3,615,505 |
| 08 Dec 23 |
1,042.50000 +23.50 |
1,042.50 | 1,012.50 | 1,023.00 | 4,759,840 |
| 07 Dec 23 |
1,019.00000 -12.00 |
1,037.50 | 1,019.00 | 1,028.00 | 3,884,524 |
| 06 Dec 23 |
1,031.00000 -13.50 |
1,052.50 | 1,031.00 | 1,047.50 | 4,610,683 |
| 05 Dec 23 |
1,044.50000 -2.50 |
1,053.50 | 1,031.50 | 1,040.00 | 3,957,237 |
| 04 Dec 23 |
1,047.00000 -12.50 |
1,066.00 | 1,044.50 | 1,052.50 | 3,247,222 |
| 01 Dec 23 |
1,059.50000 +9.50 |
1,065.50 | 1,052.50 | 1,054.50 | 4,079,147 |
| 30 Nov 23 |
1,050.00000 +15.00 |
1,054.00 | 1,035.00 | 1,039.50 | 18,534,770 |
| 29 Nov 23 |
1,035.00000 -15.50 |
1,049.50 | 1,034.00 | 1,047.50 | 3,569,045 |
| 28 Nov 23 |
1,050.50000 +1.00 |
1,053.50 | 1,039.82 | 1,046.00 | 5,972,403 |
| 27 Nov 23 |
1,049.50000 -18.50 |
1,076.50 | 1,045.00 | 1,068.00 | 6,395,098 |
| 24 Nov 23 |
1,068.00000 -4.00 |
1,077.50 | 1,063.50 | 1,069.50 | 2,471,069 |
| 23 Nov 23 |
1,072.00000 +11.00 |
1,074.80 | 1,065.50 | 1,072.00 | 2,113,738 |
| 22 Nov 23 |
1,061.00000 -4.50 |
1,076.00 | 1,058.50 | 1,069.50 | 3,466,943 |
| 21 Nov 23 |
1,065.50000 +4.50 |
1,069.50 | 1,052.50 | 1,061.50 | 5,863,070 |
| 20 Nov 23 |
1,061.00000 +5.50 |
1,068.15 | 1,047.50 | 1,054.50 | 6,301,812 |
| 17 Nov 23 |
1,055.50000 -6.50 |
1,067.50 | 1,052.50 | 1,058.00 | 9,120,863 |
| 16 Nov 23 |
1,062.00000 -6.00 |
1,073.50 | 1,059.00 | 1,068.00 | 11,829,300 |
| 15 Nov 23 |
1,068.00000 -5.00 |
1,081.00 | 1,063.00 | 1,069.50 | 12,360,240 |
| 14 Nov 23 |
1,073.00000 -35.00 |
1,108.50 | 1,071.00 | 1,108.50 | 5,813,942 |
| 13 Nov 23 |
1,108.00000 +4.50 |
1,117.00 | 1,094.50 | 1,108.50 | 5,583,461 |
| 10 Nov 23 |
1,103.50000 +13.50 |
1,114.00 | 1,085.00 | 1,094.50 | 4,797,331 |
| 09 Nov 23 |
1,090.00000 +7.00 |
1,092.50 | 1,077.50 | 1,084.00 | 4,528,133 |
| 08 Nov 23 |
1,083.00000 +3.50 |
1,088.50 | 1,070.00 | 1,078.00 | 7,746,112 |
| 07 Nov 23 |
1,079.50000 +3.00 |
1,084.50 | 1,072.00 | 1,079.00 | 4,560,105 |
| 06 Nov 23 |
1,076.50000 -5.50 |
1,093.00 | 1,073.00 | 1,078.00 | 5,259,753 |
| 03 Nov 23 |
1,082.00000 -23.50 |
1,112.50 | 1,072.50 | 1,105.50 | 5,909,696 |
| 02 Nov 23 |
1,105.50000 -12.00 |
1,129.00 | 1,099.00 | 1,121.00 | 12,035,190 |
| 01 Nov 23 |
1,117.50000 +13.50 |
1,120.00 | 1,098.00 | 1,108.50 | 7,257,869 |
| 31 Oct 23 |
1,104.00000 +1.00 |
1,113.50 | 1,085.00 | 1,107.50 | 9,313,997 |
| 30 Oct 23 |
1,103.00000 +19.00 |
1,111.00 | 1,088.50 | 1,091.50 | 7,907,958 |
| 27 Oct 23 |
1,084.00000 -12.50 |
1,108.00 | 1,082.00 | 1,101.00 | 4,192,130 |
| 26 Oct 23 |
1,096.50000 +1.00 |
1,112.00 | 1,086.00 | 1,097.00 | 8,802,573 |
| 25 Oct 23 |
1,095.50000 +18.00 |
1,101.00 | 1,071.00 | 1,075.00 | 6,930,484 |
| 24 Oct 23 |
1,077.50000 +9.50 |
1,082.00 | 1,062.50 | 1,066.00 | 4,138,553 |
| 23 Oct 23 |
1,068.00000 +6.50 |
1,069.00 | 1,048.00 | 1,057.50 | 4,078,460 |
| 20 Oct 23 |
1,061.50000 +21.00 |
1,065.50 | 1,039.00 | 1,041.50 | 6,947,701 |
| 19 Oct 23 |
1,040.50000 -32.00 |
1,078.00 | 1,033.00 | 1,060.00 | 4,813,552 |
| 18 Oct 23 |
1,072.50000 -2.50 |
1,078.00 | 1,063.50 | 1,075.00 | 3,897,123 |
| 17 Oct 23 |
1,075.00000 -2.00 |
1,086.50 | 1,073.00 | 1,080.50 | 5,629,521 |
| 16 Oct 23 |
1,077.00000 -2.50 |
1,093.97 | 1,077.00 | 1,081.50 | 4,352,550 |
| 13 Oct 23 |
1,079.50000 +11.00 |
1,094.00 | 1,049.00 | 1,072.00 | 6,875,561 |
| 12 Oct 23 |
1,068.50000 +14.50 |
1,077.50 | 1,049.00 | 1,060.00 | 4,754,444 |
| 11 Oct 23 |
1,054.00000 +13.00 |
1,058.00 | 1,032.00 | 1,045.00 | 4,792,562 |
| 10 Oct 23 |
1,041.00000 +16.00 |
1,041.00 | 1,020.50 | 1,031.00 | 10,059,890 |
| 09 Oct 23 |
1,025.00000 +44.40 |
1,032.00 | 1,001.00 | 1,001.00 | 7,484,235 |
| 06 Oct 23 |
980.59998 -2.60 |
990.40 | 968.60 | 983.80 | 3,120,157 |
| 05 Oct 23 |
983.20001 +5.20 |
990.80 | 971.78 | 977.80 | 3,213,908 |
| 04 Oct 23 |
978.00000 -37.00 |
1,015.50 | 978.00 | 1,013.50 | 6,749,999 |
| 03 Oct 23 |
1,015.00000 +6.00 |
1,020.50 | 1,005.50 | 1,011.50 | 4,385,748 |
| 02 Oct 23 |
1,009.00000 +11.20 |
1,031.50 | 994.40 | 1,020.50 | 4,866,428 |
| 29 Sep 23 |
997.79999 -20.70 |
1,021.00 | 997.80 | 1,018.00 | 5,451,075 |
| 28 Sep 23 |
1,018.50000 +4.50 |
1,026.50 | 1,011.50 | 1,019.50 | 7,404,500 |
| 27 Sep 23 |
1,014.00000 -1.00 |
1,017.50 | 1,007.00 | 1,016.00 | 6,626,811 |
| 26 Sep 23 |
1,015.00000 +5.00 |
1,016.50 | 1,004.50 | 1,008.50 | 6,505,213 |
| 25 Sep 23 |
1,010.00000 -1.00 |
1,019.00 | 1,005.50 | 1,017.50 | 12,966,110 |
| 22 Sep 23 |
1,011.00000 -18.50 |
1,026.50 | 1,011.00 | 1,026.00 | 7,835,073 |
| 21 Sep 23 |
1,029.50000 -15.50 |
1,047.50 | 1,029.50 | 1,042.50 | 5,058,200 |
| 20 Sep 23 |
1,045.00000 -14.00 |
1,057.00 | 1,037.50 | 1,052.50 | 6,570,203 |
| 19 Sep 23 |
1,059.00000 +4.00 |
1,065.00 | 1,055.00 | 1,062.50 | 7,739,177 |
| 18 Sep 23 |
1,055.00000 +4.00 |
1,058.00 | 1,044.00 | 1,047.50 | 4,528,080 |
| 15 Sep 23 |
1,051.00000 -1.00 |
1,063.50 | 1,051.00 | 1,058.00 | 14,716,000 |
| 14 Sep 23 |
1,052.00000 +7.00 |
1,056.50 | 1,041.50 | 1,045.50 | 7,393,024 |
| 13 Sep 23 |
1,045.00000 +1.00 |
1,051.00 | 1,041.00 | 1,043.50 | 6,516,051 |
| 12 Sep 23 |
1,044.00000 +5.50 |
1,052.50 | 1,039.00 | 1,039.50 | 30,966,040 |
| 11 Sep 23 |
1,038.50000 +11.00 |
1,041.75 | 1,026.00 | 1,026.50 | 5,541,993 |
| 08 Sep 23 |
1,027.50000 -1.50 |
1,030.00 | 1,016.00 | 1,028.00 | 3,544,350 |
| 07 Sep 23 |
1,029.00000 +15.00 |
1,033.00 | 1,011.50 | 1,012.00 | 2,592,825 |
| 06 Sep 23 |
1,014.00000 +4.00 |
1,018.50 | 1,002.50 | 1,006.50 | 3,186,970 |
| 05 Sep 23 |
1,010.00000 +2.50 |
1,014.50 | 1,002.50 | 1,007.00 | 2,576,641 |
| 04 Sep 23 |
1,007.50000 +0.00 |
1,022.00 | 1,006.93 | 1,012.00 | 1,828,173 |
| 01 Sep 23 |
1,007.50000 +0.00 |
1,016.50 | 1,003.89 | 1,011.50 | 3,413,430 |
| 31 Aug 23 |
1,007.50000 +5.00 |
1,013.00 | 1,001.50 | 1,003.00 | 9,488,970 |
| 30 Aug 23 |
1,002.50000 +0.00 |
1,007.00 | 993.80 | 1,001.00 | 3,396,280 |
| 29 Aug 23 |
1,002.50000 +11.10 |
1,010.50 | 993.00 | 993.40 | 5,517,322 |
| 25 Aug 23 |
991.40002 +1.60 |
995.80 | 987.60 | 990.00 | 2,405,504 |
| 24 Aug 23 |
989.79999 +8.80 |
998.20 | 981.60 | 985.00 | 2,673,291 |
| 23 Aug 23 |
981.00000 +10.20 |
984.80 | 968.45 | 970.80 | 4,685,016 |
| 22 Aug 23 |
970.79999 +10.20 |
974.00 | 962.60 | 962.80 | 3,507,974 |
| 21 Aug 23 |
960.59998 -2.80 |
969.18 | 958.00 | 964.60 | 5,339,088 |
| 18 Aug 23 |
963.40002 +7.60 |
965.60 | 953.80 | 955.20 | 6,971,170 |
| 17 Aug 23 |
955.79999 -46.70 |
981.80 | 953.60 | 980.00 | 5,996,674 |
| 16 Aug 23 |
1,002.50000 -12.50 |
1,018.00 | 998.60 | 1,015.50 | 12,712,830 |
| 15 Aug 23 |
1,015.00000 -3.00 |
1,025.00 | 1,009.50 | 1,020.50 | 3,264,338 |
| 14 Aug 23 |
1,018.00000 +1.50 |
1,022.50 | 1,014.00 | 1,018.50 | 4,936,631 |
| 11 Aug 23 |
1,016.50000 -5.50 |
1,021.50 | 1,009.00 | 1,020.00 | 8,901,566 |
| 10 Aug 23 |
1,022.00000 -6.00 |
1,031.50 | 1,013.00 | 1,028.00 | 4,227,483 |
| 09 Aug 23 |
1,028.00000 +1.50 |
1,036.50 | 1,025.95 | 1,030.00 | 10,736,360 |
| 08 Aug 23 |
1,026.50000 +3.50 |
1,031.96 | 1,016.00 | 1,023.50 | 4,801,659 |
| 07 Aug 23 |
1,023.00000 +14.00 |
1,023.00 | 1,007.14 | 1,012.00 | 5,806,742 |
| 04 Aug 23 |
1,009.00000 +9.00 |
1,014.50 | 1,000.00 | 1,002.50 | 5,879,533 |
| 03 Aug 23 |
1,000.00000 +7.20 |
1,000.50 | 974.40 | 999.80 | 26,691,850 |
| 02 Aug 23 |
992.79993 +59.40 |
995.00 | 960.80 | 980.00 | 9,706,734 |
| 01 Aug 23 |
933.40002 +2.00 |
942.80 | 930.60 | 933.80 | 3,041,167 |
| 31 Jul 23 |
931.40002 +3.20 |
936.80 | 928.20 | 929.60 | 3,751,764 |
| 28 Jul 23 |
928.20001 +6.80 |
936.40 | 919.20 | 923.00 | 15,036,020 |
| 27 Jul 23 |
921.40002 +1.20 |
929.20 | 920.60 | 923.60 | 17,292,300 |
| 26 Jul 23 |
920.20001 +4.00 |
924.63 | 910.00 | 922.20 | 2,840,670 |
| 25 Jul 23 |
916.20001 -3.40 |
920.20 | 902.40 | 916.80 | 3,372,731 |
| 24 Jul 23 |
919.59998 -7.80 |
925.57 | 911.60 | 925.00 | 3,417,429 |
| 21 Jul 23 |
927.40002 -6.80 |
936.20 | 925.40 | 935.40 | 3,067,269 |
| 20 Jul 23 |
934.20001 +8.20 |
935.60 | 924.60 | 928.00 | 3,238,148 |
| 19 Jul 23 |
926.00000 +10.40 |
932.80 | 918.24 | 919.80 | 4,617,671 |
| 18 Jul 23 |
915.59998 -2.60 |
923.00 | 915.60 | 919.20 | 3,469,550 |
| 17 Jul 23 |
918.20001 +0.40 |
921.80 | 914.00 | 916.80 | 3,396,413 |
| 14 Jul 23 |
917.79999 +4.80 |
918.40 | 910.80 | 912.00 | 2,958,459 |
| 13 Jul 23 |
913.00000 +0.80 |
914.00 | 902.40 | 912.80 | 3,059,447 |
| 12 Jul 23 |
912.20001 +10.80 |
913.80 | 899.00 | 903.20 | 6,109,302 |
| 11 Jul 23 |
901.40002 +4.40 |
903.00 | 892.80 | 899.00 | 3,833,718 |
| 10 Jul 23 |
897.00000 +8.80 |
897.60 | 883.40 | 889.60 | 4,551,425 |
| 07 Jul 23 |
888.20001 -10.00 |
898.40 | 886.20 | 898.20 | 4,715,403 |
| 06 Jul 23 |
898.20001 -12.60 |
915.60 | 895.00 | 911.00 | 13,019,980 |
| 05 Jul 23 |
910.79999 +1.80 |
917.40 | 908.40 | 911.00 | 4,619,598 |
| 04 Jul 23 |
909.00000 -9.00 |
920.60 | 906.00 | 920.00 | 2,910,238 |
| 03 Jul 23 |
918.00000 -9.00 |
937.20 | 917.60 | 930.00 | 4,644,286 |
| 30 Jun 23 |
927.00000 +6.80 |
933.60 | 920.60 | 921.20 | 9,137,232 |
| 29 Jun 23 |
920.20001 -4.40 |
927.00 | 916.80 | 923.00 | 3,861,676 |
| 28 Jun 23 |
924.59998 +6.20 |
929.80 | 920.80 | 923.60 | 5,521,182 |
| 27 Jun 23 |
918.40002 +0.00 |
920.40 | 911.00 | 916.40 | 4,392,159 |
| 26 Jun 23 |
918.40002 -19.40 |
935.60 | 903.20 | 935.00 | 7,646,985 |
| 23 Jun 23 |
937.79999 -4.60 |
943.00 | 927.20 | 940.20 | 3,616,943 |
| 22 Jun 23 |
942.40002 -18.20 |
958.00 | 936.80 | 954.60 | 6,412,100 |
| 21 Jun 23 |
960.59998 +2.80 |
961.80 | 948.00 | 952.40 | 5,521,006 |
| 20 Jun 23 |
957.79999 +7.40 |
967.00 | 944.20 | 949.20 | 10,860,410 |
| 19 Jun 23 |
950.40002 -18.00 |
973.80 | 948.12 | 968.40 | 3,750,674 |
| 16 Jun 23 |
968.40002 +12.40 |
970.80 | 958.40 | 959.20 | 11,975,560 |
| 15 Jun 23 |
956.00000 +5.60 |
960.20 | 946.80 | 951.60 | 3,115,473 |
| 14 Jun 23 |
950.40002 -3.40 |
959.20 | 948.80 | 953.40 | 8,540,555 |
| 13 Jun 23 |
953.79999 +5.00 |
957.00 | 946.40 | 952.80 | 6,052,639 |
| 12 Jun 23 |
948.79999 +8.80 |
952.20 | 942.00 | 947.80 | 2,738,442 |
| 09 Jun 23 |
940.00000 +1.20 |
944.60 | 933.20 | 943.00 | 3,357,435 |
| 08 Jun 23 |
938.79999 +8.20 |
939.75 | 929.20 | 933.80 | 8,615,181 |
| 07 Jun 23 |
930.59998 -9.40 |
942.40 | 922.20 | 939.40 | 4,547,465 |
| 06 Jun 23 |
940.00000 +5.20 |
944.40 | 934.60 | 936.00 | 6,065,802 |
| 05 Jun 23 |
934.79999 -7.60 |
952.80 | 934.80 | 948.20 | 4,091,467 |
| 02 Jun 23 |
942.40002 -2.40 |
948.60 | 935.00 | 945.20 | 5,674,641 |
| 01 Jun 23 |
944.79999 +16.60 |
944.80 | 928.60 | 931.00 | 9,166,065 |
| 31 May 23 |
928.20001 -14.20 |
945.40 | 922.00 | 938.60 | 14,216,460 |
| 30 May 23 |
942.40002 -8.00 |
953.00 | 938.60 | 949.40 | 4,776,125 |
| 26 May 23 |
950.40002 +3.00 |
954.00 | 938.20 | 948.20 | 6,543,294 |
| 25 May 23 |
947.40002 -3.40 |
953.20 | 942.60 | 951.40 | 3,756,486 |
| 24 May 23 |
950.79999 -12.80 |
956.40 | 938.40 | 953.80 | 8,991,752 |
| 23 May 23 |
963.59998 -24.40 |
987.60 | 953.97 | 985.80 | 5,240,315 |
| 22 May 23 |
988.00000 +2.40 |
990.40 | 982.89 | 985.40 | 4,107,885 |
| 19 May 23 |
985.59998 -6.40 |
993.10 | 983.00 | 990.00 | 3,511,805 |
| 18 May 23 |
992.00000 +5.60 |
996.63 | 985.20 | 989.60 | 6,152,575 |
| 17 May 23 |
986.40002 +1.20 |
990.00 | 981.95 | 986.80 | 8,998,034 |
| 16 May 23 |
985.20001 +4.40 |
987.20 | 980.80 | 983.00 | 20,627,640 |
| 15 May 23 |
980.79999 -7.20 |
991.40 | 979.20 | 989.00 | 6,872,912 |
| 12 May 23 |
988.00000 +6.00 |
991.80 | 983.00 | 985.00 | 6,747,254 |
| 11 May 23 |
982.00000 -11.80 |
996.40 | 971.40 | 993.80 | 5,202,093 |
| 10 May 23 |
993.79999 +2.00 |
994.00 | 987.20 | 991.80 | 4,467,520 |
| 09 May 23 |
991.79999 +1.60 |
996.00 | 982.20 | 990.00 | 7,628,296 |
| 05 May 23 |
990.20001 -3.00 |
999.40 | 970.00 | 995.20 | 10,184,350 |
| 04 May 23 |
993.20001 -26.30 |
1,023.50 | 989.17 | 1,019.50 | 7,653,527 |
| 03 May 23 |
1,019.50000 +4.50 |
1,021.50 | 1,008.50 | 1,011.50 | 4,450,750 |
| 02 May 23 |
1,015.00000 +1.00 |
1,022.00 | 1,005.54 | 1,016.00 | 5,669,384 |
| 28 Apr 23 |
1,014.00000 -0.50 |
1,022.00 | 1,005.86 | 1,022.00 | 5,435,099 |
| 27 Apr 23 |
1,014.50000 +6.50 |
1,019.00 | 1,006.50 | 1,007.00 | 5,827,867 |
| 26 Apr 23 |
1,008.00000 -24.00 |
1,037.00 | 1,002.00 | 1,032.50 | 6,908,237 |
| 25 Apr 23 |
1,032.00000 +10.00 |
1,034.00 | 1,019.50 | 1,020.00 | 4,683,395 |
| 24 Apr 23 |
1,022.00000 +4.00 |
1,023.00 | 1,009.50 | 1,017.50 | 8,694,496 |
| 21 Apr 23 |
1,018.00000 -2.50 |
1,035.00 | 1,016.00 | 1,025.00 | 7,973,357 |
| 20 Apr 23 |
1,020.50000 +0.50 |
1,026.50 | 1,000.00 | 1,005.00 | 6,931,891 |
| 19 Apr 23 |
1,020.00000 -7.00 |
1,030.74 | 1,017.50 | 1,025.50 | 5,155,723 |
| 18 Apr 23 |
1,027.00000 +0.00 |
1,031.50 | 1,020.50 | 1,030.00 | 4,692,364 |
| 17 Apr 23 |
1,027.00000 +11.00 |
1,033.50 | 1,016.88 | 1,018.00 | 8,011,631 |
| 14 Apr 23 |
1,016.00000 -1.00 |
1,028.00 | 1,010.50 | 1,022.50 | 7,623,630 |
| 13 Apr 23 |
1,017.00000 -9.00 |
1,031.50 | 1,017.00 | 1,024.50 | 5,891,225 |
| 12 Apr 23 |
1,026.00000 +12.50 |
1,027.00 | 1,012.50 | 1,018.00 | 6,126,624 |
| 11 Apr 23 |
1,013.50000 +1.50 |
1,029.50 | 1,012.50 | 1,016.50 | 7,140,243 |
| 06 Apr 23 |
1,012.00000 +17.00 |
1,014.00 | 993.60 | 995.00 | 8,305,712 |
| 05 Apr 23 |
995.00000 +4.60 |
1,001.00 | 982.80 | 989.80 | 7,297,333 |
| 04 Apr 23 |
990.40002 +0.00 |
999.00 | 986.00 | 999.00 | 12,804,230 |
| 03 Apr 23 |
990.40002 +7.80 |
992.80 | 979.00 | 979.00 | 5,848,276 |
| 31 Mar 23 |
982.59998 +7.40 |
991.00 | 974.00 | 974.20 | 7,358,593 |
| 30 Mar 23 |
975.20001 -11.20 |
991.00 | 968.80 | 988.40 | 4,880,404 |
| 29 Mar 23 |
986.40002 -1.60 |
991.87 | 978.80 | 983.60 | 4,435,354 |
| 28 Mar 23 |
988.00000 +6.60 |
991.20 | 983.20 | 983.40 | 7,665,488 |
| 27 Mar 23 |
981.40002 +8.40 |
985.94 | 970.40 | 977.60 | 7,080,646 |
| 24 Mar 23 |
973.00000 -2.00 |
979.40 | 964.20 | 972.80 | 7,220,631 |
| 23 Mar 23 |
975.00000 +17.00 |
978.40 | 955.20 | 960.40 | 17,233,920 |
| 22 Mar 23 |
958.00000 +11.60 |
958.60 | 942.76 | 942.80 | 7,994,165 |
| 21 Mar 23 |
946.40002 +14.00 |
952.00 | 930.00 | 934.40 | 7,853,812 |
| 20 Mar 23 |
932.40002 +26.80 |
932.80 | 903.16 | 903.40 | 7,166,053 |
| 17 Mar 23 |
905.59998 -11.20 |
924.60 | 904.00 | 921.80 | 19,906,212 |
| 16 Mar 23 |
916.79999 +5.20 |
922.00 | 905.60 | 913.60 | 8,058,044 |
| 15 Mar 23 |
911.59998 -26.40 |
944.08 | 911.00 | 938.40 | 8,325,112 |
| 14 Mar 23 |
938.00000 +30.00 |
939.20 | 908.20 | 912.80 | 13,388,290 |
| 13 Mar 23 |
908.00000 -21.80 |
935.36 | 904.40 | 932.80 | 21,226,350 |
| 10 Mar 23 |
929.79999 -5.40 |
941.80 | 926.64 | 927.20 | 9,002,408 |
| 09 Mar 23 |
935.20001 +20.00 |
935.60 | 917.80 | 918.20 | 19,255,712 |
| 08 Mar 23 |
915.20001 +3.80 |
925.30 | 909.40 | 918.00 | 10,640,130 |
| 07 Mar 23 |
911.40002 -1.20 |
914.80 | 904.40 | 914.60 | 3,989,132 |
| 06 Mar 23 |
912.59998 +4.60 |
918.40 | 906.54 | 914.20 | 12,439,040 |
| 03 Mar 23 |
908.00000 -11.60 |
920.00 | 902.40 | 918.80 | 7,852,972 |
| 02 Mar 23 |
919.59998 +15.00 |
919.60 | 905.00 | 906.00 | 5,293,318 |
| 01 Mar 23 |
904.59998 +6.60 |
906.40 | 878.60 | 889.00 | 16,962,930 |
| 28 Feb 23 |
898.00000 -14.60 |
915.82 | 895.60 | 912.00 | 8,948,579 |
| 27 Feb 23 |
912.59998 -5.20 |
926.22 | 912.20 | 918.60 | 12,123,420 |
| 24 Feb 23 |
917.79999 +16.00 |
925.80 | 902.80 | 904.80 | 10,008,420 |
| 23 Feb 23 |
901.79999 -0.20 |
907.20 | 866.60 | 884.00 | 12,441,570 |
| 22 Feb 23 |
902.00000 -4.80 |
910.80 | 895.20 | 907.20 | 6,532,425 |
| 21 Feb 23 |
906.79999 +17.40 |
908.00 | 890.60 | 892.80 | 11,839,050 |
| 20 Feb 23 |
889.40002 -4.40 |
898.40 | 885.40 | 896.00 | 2,815,192 |
| 17 Feb 23 |
893.79999 +5.80 |
893.80 | 884.20 | 890.20 | 7,660,911 |
| 16 Feb 23 |
888.00000 +9.40 |
889.80 | 875.60 | 880.00 | 5,549,706 |
| 15 Feb 23 |
878.59998 +13.20 |
879.60 | 862.00 | 865.60 | 9,022,820 |
| 14 Feb 23 |
865.40002 +1.80 |
867.20 | 857.40 | 862.00 | 4,519,891 |
| 13 Feb 23 |
863.59998 +13.80 |
868.20 | 856.60 | 861.40 | 12,010,060 |
| 10 Feb 23 |
849.79999 +6.60 |
854.40 | 846.40 | 848.40 | 7,799,862 |
| 09 Feb 23 |
843.20001 +4.00 |
849.00 | 841.25 | 843.00 | 5,592,010 |
| 08 Feb 23 |
839.20001 +2.20 |
846.00 | 837.00 | 839.00 | 13,883,720 |
| 07 Feb 23 |
837.00000 -2.20 |
843.60 | 830.90 | 838.60 | 4,568,034 |
| 06 Feb 23 |
839.20001 -6.00 |
846.00 | 833.80 | 840.00 | 5,308,309 |
| 03 Feb 23 |
845.20001 +15.20 |
845.20 | 828.60 | 831.40 | 9,971,955 |
| 02 Feb 23 |
830.00000 -24.00 |
852.67 | 829.50 | 850.80 | 15,139,530 |
| 01 Feb 23 |
854.00000 -2.80 |
857.60 | 844.20 | 856.40 | 10,587,660 |
| 31 Jan 23 |
856.79999 +1.00 |
871.80 | 854.20 | 870.20 | 14,011,240 |
| 30 Jan 23 |
855.79999 +4.40 |
858.60 | 850.86 | 851.80 | 13,500,800 |
| 27 Jan 23 |
851.40002 -6.20 |
861.80 | 848.00 | 856.00 | 5,603,437 |
| 26 Jan 23 |
857.59998 +12.60 |
861.60 | 851.20 | 855.20 | 5,616,845 |
| 25 Jan 23 |
845.00000 -14.00 |
880.40 | 843.80 | 867.60 | 5,797,782 |
| 24 Jan 23 |
859.00000 +7.00 |
859.00 | 843.80 | 853.80 | 7,949,159 |
| 23 Jan 23 |
852.00000 -1.20 |
859.20 | 849.60 | 850.00 | 3,846,852 |
| 20 Jan 23 |
853.20001 +9.80 |
855.60 | 842.80 | 844.60 | 6,535,849 |
| 19 Jan 23 |
843.40002 +6.00 |
849.00 | 835.80 | 837.40 | 4,702,268 |
| 18 Jan 23 |
837.40002 -1.00 |
844.80 | 834.60 | 837.40 | 4,584,853 |
| 17 Jan 23 |
838.40002 +6.80 |
846.33 | 834.00 | 834.40 | 14,380,450 |
| 16 Jan 23 |
831.59998 -1.20 |
841.00 | 831.46 | 832.80 | 5,062,797 |
| 13 Jan 23 |
832.79999 -0.40 |
839.35 | 830.00 | 835.00 | 8,299,573 |
| 12 Jan 23 |
833.20001 +8.20 |
841.00 | 824.40 | 826.40 | 4,342,597 |
| 11 Jan 23 |
825.00000 -14.40 |
847.00 | 820.40 | 841.40 | 8,899,672 |
| 10 Jan 23 |
839.40002 +4.20 |
845.20 | 830.00 | 834.20 | 7,797,134 |
| 09 Jan 23 |
835.20001 -22.60 |
858.00 | 829.40 | 857.20 | 8,257,495 |
| 06 Jan 23 |
857.79999 +10.20 |
863.40 | 846.51 | 854.20 | 3,819,417 |
| 05 Jan 23 |
847.59998 -2.40 |
861.00 | 846.00 | 850.60 | 4,068,465 |
| 04 Jan 23 |
850.00000 -12.20 |
863.64 | 839.60 | 861.80 | 5,938,257 |
| 03 Jan 23 |
862.20001 +6.20 |
872.18 | 854.60 | 859.80 | 5,207,922 |
| 30 Dec 22 |
856.00000 -6.00 |
863.40 | 856.00 | 862.20 | 2,351,192 |
| 29 Dec 22 |
862.00000 -5.00 |
868.60 | 857.14 | 862.40 | 2,590,154 |
| 28 Dec 22 |
867.00000 +12.00 |
872.60 | 857.00 | 860.20 | 3,345,607 |
| 23 Dec 22 |
855.00000 -6.60 |
865.80 | 841.94 | 861.20 | 2,327,792 |
| 22 Dec 22 |
861.59998 +1.20 |
869.40 | 859.80 | 863.00 | 4,488,212 |
| 21 Dec 22 |
860.40002 +9.20 |
860.40 | 839.20 | 850.20 | 3,760,083 |
| 20 Dec 22 |
851.20001 +7.40 |
851.20 | 833.04 | 837.80 | 4,507,304 |
| 19 Dec 22 |
843.79999 +3.00 |
850.80 | 841.00 | 844.00 | 4,178,735 |
| 16 Dec 22 |
840.79999 +3.40 |
846.40 | 827.40 | 835.00 | 16,662,340 |
| 15 Dec 22 |
837.40002 +3.20 |
839.00 | 823.49 | 830.80 | 5,784,534 |
| 14 Dec 22 |
834.20001 +13.20 |
836.80 | 821.80 | 824.20 | 5,759,900 |
| 13 Dec 22 |
821.00000 -10.00 |
831.65 | 798.00 | 831.40 | 7,237,694 |
| 12 Dec 22 |
831.00000 +5.40 |
843.00 | 822.40 | 824.60 | 5,135,674 |
| 09 Dec 22 |
825.59998 -5.80 |
833.12 | 817.00 | 831.00 | 4,909,318 |
| 08 Dec 22 |
831.40002 +8.20 |
837.00 | 820.40 | 821.80 | 5,635,559 |
| 07 Dec 22 |
823.20001 -2.80 |
829.40 | 815.00 | 820.00 | 6,112,782 |
| 06 Dec 22 |
826.00000 +10.00 |
831.60 | 814.76 | 818.60 | 9,973,179 |
| 05 Dec 22 |
816.00000 +2.80 |
818.38 | 805.40 | 810.20 | 4,536,144 |
| 02 Dec 22 |
813.20001 -1.80 |
817.60 | 807.44 | 811.80 | 4,917,487 |
| 01 Dec 22 |
815.00000 -7.60 |
822.00 | 797.60 | 819.00 | 6,983,833 |
| 30 Nov 22 |
822.59998 +12.20 |
822.60 | 809.80 | 818.40 | 25,278,020 |
| 29 Nov 22 |
810.40002 -1.20 |
817.60 | 803.20 | 804.20 | 10,467,380 |
| 28 Nov 22 |
811.59998 +4.80 |
816.50 | 801.00 | 803.20 | 7,606,434 |
| 25 Nov 22 |
806.79999 +9.00 |
808.20 | 790.40 | 794.60 | 2,915,810 |
| 24 Nov 22 |
797.79999 -0.20 |
799.07 | 787.40 | 795.20 | 3,507,166 |
| 23 Nov 22 |
798.00000 -0.20 |
805.80 | 793.40 | 800.00 | 4,567,865 |
| 22 Nov 22 |
798.20001 +16.20 |
802.80 | 784.40 | 787.80 | 5,380,181 |
| 21 Nov 22 |
782.00000 +11.80 |
787.40 | 771.40 | 771.40 | 4,208,540 |
| 18 Nov 22 |
770.20001 -4.20 |
780.00 | 761.00 | 775.40 | 5,872,667 |
| 17 Nov 22 |
774.40002 +4.60 |
775.60 | 754.40 | 770.20 | 28,028,660 |
| 16 Nov 22 |
769.79999 +31.20 |
772.20 | 744.08 | 746.20 | 9,873,089 |
| 15 Nov 22 |
738.59998 +12.40 |
756.20 | 720.00 | 720.00 | 9,079,242 |
| 14 Nov 22 |
726.20001 +12.20 |
740.20 | 702.20 | 702.60 | 8,432,223 |
| 11 Nov 22 |
714.00000 -63.00 |
778.60 | 714.00 | 777.60 | 18,002,150 |
| 10 Nov 22 |
777.00000 -23.60 |
807.80 | 761.80 | 798.00 | 7,907,193 |
| 09 Nov 22 |
800.59998 +13.80 |
802.20 | 788.00 | 788.40 | 4,554,830 |
| 08 Nov 22 |
786.79999 -1.80 |
795.20 | 779.20 | 789.20 | 4,251,022 |
| 07 Nov 22 |
788.59998 -10.20 |
801.60 | 785.00 | 801.20 | 6,040,315 |
| 04 Nov 22 |
798.79999 -24.60 |
820.40 | 798.59 | 820.00 | 5,697,733 |
| 03 Nov 22 |
823.40002 +4.40 |
826.80 | 813.25 | 818.60 | 5,546,428 |
| 02 Nov 22 |
819.00000 -1.60 |
821.20 | 814.60 | 820.60 | 4,702,898 |
| 01 Nov 22 |
820.59998 +6.20 |
821.80 | 810.20 | 817.60 | 5,507,239 |
| 31 Oct 22 |
814.40002 +0.00 |
818.00 | 803.40 | 816.60 | 10,777,980 |
| 28 Oct 22 |
814.40002 +8.20 |
814.40 | 800.20 | 806.00 | 6,900,090 |
| 27 Oct 22 |
806.20001 -8.80 |
818.60 | 805.20 | 814.80 | 4,115,867 |
| 26 Oct 22 |
815.00000 +9.60 |
815.00 | 800.40 | 806.00 | 11,897,390 |
| 25 Oct 22 |
805.40002 -7.60 |
815.40 | 804.80 | 814.60 | 4,917,226 |
| 24 Oct 22 |
813.00000 +0.00 |
824.00 | 799.20 | 809.00 | 5,142,546 |
| 21 Oct 22 |
813.00000 +3.60 |
818.40 | 798.20 | 810.80 | 6,320,342 |
| 20 Oct 22 |
809.40002 -0.20 |
825.00 | 799.00 | 802.60 | 4,766,441 |
| 19 Oct 22 |
809.59998 +10.80 |
815.48 | 800.80 | 802.00 | 5,247,603 |
| 18 Oct 22 |
798.79999 +8.40 |
803.40 | 777.80 | 800.00 | 6,384,054 |
| 17 Oct 22 |
790.40002 -0.40 |
795.60 | 775.80 | 793.00 | 8,916,712 |
| 14 Oct 22 |
790.79999 -28.80 |
832.40 | 783.90 | 825.00 | 10,402,630 |
| 13 Oct 22 |
819.59998 -3.00 |
831.05 | 799.60 | 822.00 | 8,205,553 |
| 12 Oct 22 |
822.59998 -11.60 |
843.80 | 822.60 | 833.40 | 6,636,914 |
| 11 Oct 22 |
834.20001 -3.40 |
842.60 | 826.80 | 838.20 | 5,955,682 |
| 10 Oct 22 |
837.59998 -8.60 |
854.90 | 830.40 | 846.20 | 5,337,665 |
| 07 Oct 22 |
846.20001 +27.60 |
846.20 | 819.40 | 819.40 | 6,534,327 |
| 06 Oct 22 |
818.59998 -2.80 |
830.60 | 816.30 | 819.40 | 7,193,644 |
| 05 Oct 22 |
821.40002 +6.80 |
830.40 | 809.00 | 810.80 | 9,362,264 |
| 04 Oct 22 |
814.59998 +15.60 |
814.60 | 790.00 | 799.00 | 13,234,120 |
| 03 Oct 22 |
799.00000 +9.20 |
800.20 | 779.00 | 790.00 | 6,142,313 |
| 30 Sep 22 |
789.79999 -35.20 |
856.81 | 788.20 | 830.00 | 13,085,080 |
| 29 Sep 22 |
825.00000 +16.20 |
832.80 | 809.20 | 809.60 | 12,290,560 |
| 28 Sep 22 |
808.79999 +7.20 |
809.00 | 788.60 | 796.80 | 14,498,230 |
| 27 Sep 22 |
801.59998 -11.60 |
813.20 | 795.20 | 812.20 | 10,114,380 |
| 26 Sep 22 |
813.20001 +17.40 |
823.80 | 797.80 | 798.40 | 9,554,415 |
| 23 Sep 22 |
795.79999 -14.20 |
812.40 | 788.93 | 811.80 | 9,656,306 |
| 22 Sep 22 |
810.00000 +5.00 |
810.00 | 799.00 | 804.20 | 7,242,842 |
| 21 Sep 22 |
805.00000 +33.20 |
816.80 | 779.20 | 780.00 | 11,853,200 |
| 20 Sep 22 |
771.79999 +7.00 |
775.60 | 761.81 | 766.80 | 5,495,797 |
| 16 Sep 22 |
764.79999 -10.00 |
773.80 | 764.80 | 772.60 | 8,148,972 |
| 15 Sep 22 |
774.79999 +3.40 |
790.00 | 769.20 | 776.00 | 4,392,714 |
| 14 Sep 22 |
771.40002 -22.60 |
794.60 | 769.20 | 794.20 | 6,236,050 |
| 13 Sep 22 |
794.00000 +3.40 |
802.80 | 788.02 | 789.00 | 5,204,499 |
| 12 Sep 22 |
790.59998 +6.20 |
798.20 | 784.80 | 785.80 | 6,029,150 |
| 09 Sep 22 |
784.40002 -3.00 |
795.60 | 781.40 | 787.40 | 4,961,845 |
| 08 Sep 22 |
787.40002 +8.60 |
793.80 | 777.80 | 781.80 | 7,771,872 |
| 07 Sep 22 |
778.79999 -4.40 |
789.38 | 778.80 | 782.20 | 10,393,940 |
| 06 Sep 22 |
783.20001 -4.20 |
788.00 | 781.40 | 784.80 | 4,068,708 |
| 05 Sep 22 |
787.40002 +23.00 |
790.80 | 761.60 | 761.60 | 4,347,391 |
| 02 Sep 22 |
764.40002 +3.40 |
764.40 | 753.60 | 758.00 | 5,360,707 |
| 01 Sep 22 |
761.00000 -15.20 |
777.20 | 757.40 | 771.20 | 9,468,327 |
| 31 Aug 22 |
776.20001 -13.80 |
794.00 | 771.63 | 789.40 | 9,295,445 |
| 30 Aug 22 |
790.00000 -23.00 |
817.20 | 789.80 | 813.80 | 9,462,678 |
| 26 Aug 22 |
813.00000 +3.20 |
820.97 | 811.40 | 813.20 | 5,285,966 |
| 25 Aug 22 |
809.79999 +2.60 |
823.20 | 809.40 | 810.00 | 5,472,968 |
| 24 Aug 22 |
807.20001 +10.20 |
809.00 | 797.40 | 798.80 | 4,672,990 |
| 23 Aug 22 |
797.00000 -11.40 |
811.20 | 795.00 | 803.40 | 5,890,172 |
| 22 Aug 22 |
808.40002 +5.40 |
809.00 | 797.80 | 801.20 | 9,254,110 |
| 19 Aug 22 |
803.00000 +4.80 |
806.00 | 793.20 | 798.00 | 12,873,410 |
| 18 Aug 22 |
798.20001 -1.40 |
802.00 | 794.40 | 797.40 | 3,616,293 |
| 17 Aug 22 |
799.59998 +0.20 |
800.48 | 791.40 | 798.00 | 4,118,786 |
| 16 Aug 22 |
799.40002 +17.60 |
802.00 | 783.61 | 786.80 | 5,780,720 |
| 15 Aug 22 |
781.79999 +3.80 |
782.80 | 775.20 | 775.80 | 4,503,472 |
| 12 Aug 22 |
778.00000 -12.40 |
792.20 | 776.40 | 789.00 | 2,712,233 |
| 11 Aug 22 |
790.40002 +0.80 |
794.40 | 781.00 | 789.00 | 4,276,490 |
| 10 Aug 22 |
789.59998 -9.20 |
802.40 | 787.00 | 793.20 | 5,986,564 |
| 09 Aug 22 |
798.79999 +7.20 |
803.60 | 790.40 | 792.60 | 19,358,688 |
| 08 Aug 22 |
791.59998 -0.60 |
800.40 | 791.52 | 795.00 | 5,654,514 |
| 05 Aug 22 |
792.20001 -1.60 |
800.60 | 785.60 | 795.20 | 4,245,405 |
| 04 Aug 22 |
793.79999 -3.00 |
803.80 | 787.70 | 799.20 | 6,743,667 |
| 03 Aug 22 |
796.79999 -5.40 |
821.40 | 794.80 | 808.00 | 11,296,910 |
| 02 Aug 22 |
802.20001 +15.20 |
805.49 | 783.40 | 786.80 | 10,944,930 |
| 01 Aug 22 |
787.00000 +17.00 |
796.40 | 766.00 | 767.40 | 10,819,580 |
| 29 Jul 22 |
770.00000 -9.40 |
781.36 | 748.40 | 780.00 | 12,853,880 |
| 28 Jul 22 |
779.40002 -2.60 |
789.30 | 760.88 | 784.00 | 9,775,356 |
| 27 Jul 22 |
782.00000 -5.00 |
786.60 | 777.40 | 784.20 | 10,182,440 |
| 26 Jul 22 |
787.00000 +6.20 |
796.80 | 783.80 | 785.00 | 11,779,050 |
| 25 Jul 22 |
780.79999 +0.80 |
782.20 | 766.33 | 778.40 | 11,340,250 |
| 22 Jul 22 |
780.00000 -3.20 |
791.00 | 778.87 | 791.00 | 6,216,070 |
| 21 Jul 22 |
783.20001 -20.00 |
808.60 | 772.10 | 808.60 | 9,926,379 |
| 20 Jul 22 |
803.20001 -8.00 |
812.80 | 795.60 | 812.80 | 15,320,750 |
| 19 Jul 22 |
811.20001 +1.20 |
811.20 | 799.23 | 806.00 | 6,961,662 |
| 18 Jul 22 |
810.00000 +17.40 |
810.00 | 794.80 | 797.60 | 13,679,890 |
| 15 Jul 22 |
792.59998 -4.40 |
804.00 | 789.80 | 798.60 | 12,420,780 |
| 14 Jul 22 |
797.00000 -12.60 |
813.40 | 794.40 | 811.00 | 7,836,331 |
| 13 Jul 22 |
809.59998 -10.80 |
821.55 | 797.33 | 820.40 | 17,026,688 |
| 12 Jul 22 |
820.40002 +8.40 |
829.98 | 807.20 | 810.20 | 5,509,947 |
| 11 Jul 22 |
812.00000 +2.20 |
817.40 | 807.00 | 814.00 | 5,476,505 |
| 08 Jul 22 |
809.79999 -6.60 |
826.00 | 800.60 | 812.80 | 6,179,004 |
| 07 Jul 22 |
816.40002 -1.40 |
825.20 | 807.60 | 823.40 | 11,346,390 |
| 06 Jul 22 |
817.79999 +13.20 |
824.20 | 802.00 | 803.00 | 7,358,312 |
| 05 Jul 22 |
804.59998 -31.40 |
835.74 | 802.60 | 833.40 | 12,958,900 |
| 04 Jul 22 |
836.00000 -2.40 |
847.42 | 833.96 | 841.00 | 3,804,464 |
| 01 Jul 22 |
838.40002 +8.20 |
842.36 | 827.20 | 828.00 | 6,447,603 |
| 30 Jun 22 |
830.20001 +3.20 |
832.20 | 820.40 | 821.80 | 9,007,380 |
| 29 Jun 22 |
827.00000 +0.40 |
840.68 | 822.20 | 823.00 | 13,217,750 |
| 28 Jun 22 |
826.59998 +28.00 |
826.60 | 799.20 | 802.00 | 16,620,500 |
| 27 Jun 22 |
798.59998 +15.60 |
804.00 | 784.84 | 786.40 | 9,995,062 |
| 24 Jun 22 |
783.00000 +19.00 |
783.40 | 755.80 | 760.40 | 13,632,820 |
| 23 Jun 22 |
764.00000 +4.00 |
777.60 | 757.20 | 759.40 | 7,325,879 |
| 22 Jun 22 |
760.00000 -2.00 |
764.00 | 751.69 | 759.60 | 9,312,354 |
| 21 Jun 22 |
762.00000 +4.00 |
767.60 | 758.20 | 763.20 | 5,675,964 |
| 20 Jun 22 |
758.00000 +3.60 |
761.00 | 748.80 | 759.80 | 6,587,918 |
| 17 Jun 22 |
754.40002 -3.20 |
763.00 | 744.76 | 760.20 | 15,301,380 |
| 16 Jun 22 |
757.59998 -6.00 |
771.80 | 754.80 | 765.60 | 11,047,850 |
| 15 Jun 22 |
763.59998 -11.20 |
778.00 | 762.00 | 773.40 | 19,822,010 |
| 14 Jun 22 |
774.79999 +9.80 |
779.80 | 766.60 | 769.60 | 11,904,880 |
| 13 Jun 22 |
765.00000 -6.20 |
786.83 | 758.20 | 774.20 | 14,017,600 |
| 10 Jun 22 |
771.20001 -6.20 |
785.94 | 767.20 | 774.20 | 7,286,020 |
| 09 Jun 22 |
777.40002 -15.20 |
791.40 | 776.80 | 791.40 | 7,213,771 |
| 08 Jun 22 |
792.59998 -1.20 |
796.00 | 783.80 | 793.40 | 7,756,380 |
| 07 Jun 22 |
793.79999 -0.40 |
800.40 | 788.80 | 791.80 | 10,015,130 |
| 06 Jun 22 |
794.20001 +16.00 |
799.00 | 785.40 | 792.00 | 9,716,263 |
| 01 Jun 22 |
778.20001 +22.20 |
780.08 | 756.00 | 757.60 | 8,489,129 |
| 31 May 22 |
756.00000 -5.60 |
767.20 | 750.40 | 760.20 | 16,088,340 |
| 30 May 22 |
761.59998 -5.20 |
772.40 | 758.60 | 766.00 | 8,815,340 |
| 27 May 22 |
766.79999 -4.20 |
777.40 | 766.20 | 768.00 | 6,744,047 |
| 26 May 22 |
771.00000 +6.20 |
771.00 | 763.00 | 763.00 | 5,179,318 |
| 25 May 22 |
764.79999 -4.60 |
777.60 | 764.20 | 772.60 | 5,022,160 |
| 24 May 22 |
769.40002 +6.40 |
775.40 | 758.50 | 761.00 | 10,863,820 |
| 23 May 22 |
763.00000 +14.40 |
765.44 | 748.40 | 755.00 | 5,464,897 |
| 20 May 22 |
748.59998 +0.80 |
757.40 | 743.35 | 750.00 | 9,450,364 |
| 19 May 22 |
747.79999 -7.40 |
762.00 | 744.40 | 755.00 | 24,247,528 |
| 18 May 22 |
755.20001 -2.80 |
763.00 | 752.60 | 757.20 | 9,131,450 |
| 17 May 22 |
758.00000 +4.40 |
758.00 | 748.00 | 753.60 | 3,942,273 |
| 16 May 22 |
753.59998 +12.40 |
758.80 | 736.00 | 740.60 | 4,960,398 |
| 13 May 22 |
741.20001 +9.80 |
742.00 | 722.60 | 732.20 | 4,928,731 |
| 12 May 22 |
731.40002 -13.40 |
741.08 | 728.33 | 736.60 | 11,302,340 |
| 11 May 22 |
744.79999 -1.00 |
752.80 | 735.60 | 747.00 | 10,634,400 |
| 10 May 22 |
745.79999 +1.60 |
750.60 | 734.20 | 749.00 | 7,993,963 |
| 09 May 22 |
744.20001 -11.80 |
764.51 | 743.20 | 756.00 | 8,674,897 |
| 06 May 22 |
756.00000 -4.00 |
776.80 | 754.60 | 758.60 | 9,913,516 |
| 05 May 22 |
760.00000 -5.60 |
766.97 | 747.00 | 762.20 | 12,572,410 |
| 04 May 22 |
765.59998 -1.00 |
782.40 | 734.80 | 768.40 | 11,591,200 |
| 03 May 22 |
766.59998 +26.60 |
771.20 | 742.40 | 748.00 | 13,176,280 |
| 29 Apr 22 |
740.00000 +8.40 |
741.00 | 729.80 | 734.80 | 8,945,094 |
| 28 Apr 22 |
731.59998 +6.60 |
736.20 | 717.20 | 728.20 | 9,730,688 |
| 27 Apr 22 |
725.00000 -2.00 |
726.40 | 715.18 | 725.80 | 10,504,570 |
| 26 Apr 22 |
727.00000 -5.20 |
737.80 | 727.00 | 737.80 | 13,455,900 |
| 25 Apr 22 |
732.20001 -12.80 |
742.00 | 727.40 | 742.00 | 11,344,270 |
| 22 Apr 22 |
745.00000 +3.80 |
753.00 | 738.40 | 739.60 | 11,303,320 |
| 21 Apr 22 |
741.20001 -23.40 |
747.40 | 730.60 | 744.80 | 12,719,850 |
| 20 Apr 22 |
764.59998 +4.60 |
767.80 | 754.20 | 760.00 | 8,833,750 |
| 19 Apr 22 |
760.00000 -5.40 |
770.20 | 758.40 | 766.20 | 21,570,250 |
| 14 Apr 22 |
765.40002 +5.20 |
766.80 | 752.40 | 758.60 | 8,888,185 |
| 13 Apr 22 |
760.20001 -11.40 |
776.60 | 759.80 | 770.80 | 4,093,524 |
| 12 Apr 22 |
771.59998 +6.60 |
777.24 | 758.40 | 760.60 | 14,021,730 |
| 11 Apr 22 |
765.00000 +21.40 |
765.12 | 739.40 | 745.60 | 8,448,855 |
| 08 Apr 22 |
743.59998 +8.80 |
748.00 | 728.00 | 730.80 | 7,129,474 |
| 07 Apr 22 |
734.79999 +0.00 |
734.80 | 722.40 | 731.40 | 6,585,567 |
| 06 Apr 22 |
734.79999 -6.00 |
741.60 | 729.60 | 736.00 | 7,208,956 |
| 05 Apr 22 |
740.79999 +13.60 |
743.80 | 724.80 | 728.60 | 8,218,011 |
| 04 Apr 22 |
727.20001 +13.40 |
741.20 | 718.60 | 720.20 | 6,595,287 |
| 01 Apr 22 |
713.79999 -3.60 |
725.00 | 707.20 | 719.80 | 8,941,491 |
| 31 Mar 22 |
717.40002 -13.20 |
734.20 | 714.40 | 734.20 | 7,454,342 |
| 30 Mar 22 |
730.59998 +17.60 |
730.60 | 711.40 | 714.20 | 17,758,392 |
| 29 Mar 22 |
713.00000 -18.60 |
738.00 | 698.20 | 733.60 | 12,239,160 |
| 28 Mar 22 |
731.59998 -23.40 |
760.60 | 727.00 | 751.00 | 9,419,755 |
| 25 Mar 22 |
755.00000 +6.20 |
756.40 | 745.00 | 749.00 | 12,980,010 |
| 24 Mar 22 |
748.79999 +13.80 |
748.80 | 733.40 | 733.40 | 6,987,952 |
| 23 Mar 22 |
735.00000 -1.80 |
750.00 | 733.00 | 738.80 | 8,105,216 |
| 22 Mar 22 |
736.79999 +5.60 |
738.80 | 728.40 | 738.00 | 13,091,320 |
| 21 Mar 22 |
731.20001 +8.40 |
733.60 | 718.60 | 730.60 | 8,675,796 |
| 18 Mar 22 |
722.79999 -0.60 |
727.20 | 715.80 | 724.00 | 21,202,400 |
| 17 Mar 22 |
723.40002 +17.40 |
724.00 | 683.60 | 705.00 | 9,391,919 |
| 16 Mar 22 |
706.00000 -26.40 |
729.00 | 695.40 | 725.20 | 15,555,400 |
| 15 Mar 22 |
732.40002 +8.80 |
734.00 | 712.20 | 723.00 | 9,483,679 |
| 14 Mar 22 |
723.59998 -9.40 |
749.60 | 718.20 | 739.40 | 9,845,178 |
| 11 Mar 22 |
733.00000 -1.20 |
748.00 | 724.40 | 732.80 | 9,660,851 |
| 10 Mar 22 |
734.20001 +11.60 |
734.40 | 713.60 | 727.00 | 8,436,967 |
| 09 Mar 22 |
722.59998 -31.80 |
766.40 | 700.80 | 760.00 | 16,094,190 |
| 08 Mar 22 |
754.40002 +13.60 |
754.40 | 718.40 | 746.60 | 18,025,350 |
| 07 Mar 22 |
740.79999 +49.20 |
752.00 | 684.60 | 684.60 | 20,404,040 |
| 04 Mar 22 |
691.59998 -2.40 |
710.00 | 689.80 | 694.60 | 26,962,360 |
| 03 Mar 22 |
694.00000 -30.00 |
728.80 | 692.20 | 713.80 | 16,322,120 |
| 02 Mar 22 |
724.00000 -22.20 |
748.80 | 718.40 | 746.40 | 18,844,740 |
| 01 Mar 22 |
746.20001 +26.60 |
750.80 | 703.80 | 714.60 | 26,604,320 |
| 28 Feb 22 |
719.59998 +66.60 |
756.00 | 707.80 | 714.00 | 38,701,540 |
| 25 Feb 22 |
653.00000 +21.20 |
665.00 | 639.80 | 642.40 | 15,539,020 |
| 24 Feb 22 |
631.79999 +31.00 |
639.92 | 592.20 | 594.80 | 22,401,132 |
| 23 Feb 22 |
600.79999 +7.80 |
603.09 | 591.40 | 591.40 | 7,609,236 |
| 22 Feb 22 |
593.00000 +1.20 |
596.80 | 584.60 | 587.20 | 13,355,670 |
| 21 Feb 22 |
591.79999 -5.60 |
605.00 | 591.11 | 598.20 | 3,561,393 |
| 18 Feb 22 |
597.40002 +3.00 |
598.94 | 591.40 | 596.60 | 11,087,610 |
| 17 Feb 22 |
594.40002 -3.80 |
598.40 | 591.76 | 596.40 | 5,447,250 |
| 16 Feb 22 |
598.20001 -4.00 |
602.60 | 593.60 | 596.60 | 10,761,610 |
| 15 Feb 22 |
602.20001 +2.20 |
602.80 | 592.20 | 598.80 | 5,048,592 |
| 14 Feb 22 |
600.00000 -1.80 |
610.52 | 595.20 | 603.00 | 8,912,354 |
| 11 Feb 22 |
601.79999 +4.80 |
604.00 | 590.63 | 593.40 | 3,487,828 |
| 10 Feb 22 |
597.00000 +5.40 |
598.00 | 590.68 | 591.80 | 4,281,972 |
| 09 Feb 22 |
591.59998 +6.00 |
596.20 | 588.00 | 588.60 | 4,704,634 |
| 08 Feb 22 |
585.59998 +9.20 |
588.20 | 578.00 | 582.60 | 5,615,745 |
| 07 Feb 22 |
576.40002 +3.80 |
576.40 | 570.43 | 573.80 | 5,668,901 |
| 04 Feb 22 |
572.59998 +0.00 |
575.60 | 565.80 | 574.80 | 5,786,757 |
| 03 Feb 22 |
572.59998 +0.40 |
578.00 | 572.00 | 574.60 | 4,146,704 |
| 02 Feb 22 |
572.20001 -8.20 |
581.70 | 568.60 | 580.40 | 7,011,252 |
| 01 Feb 22 |
580.40002 +3.20 |
585.00 | 577.40 | 577.40 | 6,917,036 |
| 31 Jan 22 |
577.20001 -15.00 |
595.60 | 576.60 | 595.00 | 8,803,111 |
| 28 Jan 22 |
592.20001 -11.80 |
608.40 | 590.80 | 605.20 | 14,226,040 |
| 27 Jan 22 |
604.00000 -4.00 |
613.40 | 602.80 | 605.60 | 8,972,354 |
| 26 Jan 22 |
608.00000 +5.00 |
610.60 | 602.60 | 609.00 | 7,906,358 |
| 25 Jan 22 |
603.00000 +5.00 |
609.80 | 598.00 | 601.40 | 10,938,800 |
| 24 Jan 22 |
598.00000 +1.00 |
601.20 | 592.60 | 592.60 | 10,648,060 |
| 21 Jan 22 |
597.00000 -2.00 |
601.80 | 593.35 | 596.40 | 10,456,180 |
| 20 Jan 22 |
599.00000 +0.60 |
601.20 | 595.80 | 598.00 | 9,693,482 |
| 19 Jan 22 |
598.40002 -0.60 |
601.60 | 594.60 | 597.60 | 6,908,440 |
| 18 Jan 22 |
599.00000 +8.60 |
599.40 | 588.80 | 588.80 | 6,172,389 |
| 17 Jan 22 |
590.40002 +10.60 |
593.20 | 580.20 | 584.00 | 4,867,259 |
| 14 Jan 22 |
579.79999 +1.60 |
582.80 | 574.00 | 575.00 | 5,767,344 |
| 13 Jan 22 |
578.20001 +4.40 |
578.60 | 568.20 | 571.20 | 6,129,135 |
| 12 Jan 22 |
573.79999 +2.60 |
576.20 | 571.80 | 572.80 | 5,798,397 |
| 11 Jan 22 |
571.20001 -0.80 |
576.40 | 569.66 | 575.20 | 7,374,209 |
| 10 Jan 22 |
572.00000 +13.40 |
572.80 | 556.80 | 558.40 | 11,790,240 |
| 07 Jan 22 |
558.59998 +8.80 |
560.00 | 547.80 | 548.40 | 5,497,488 |
| 06 Jan 22 |
549.79999 +2.80 |
553.00 | 540.31 | 541.20 | 5,418,916 |
| 05 Jan 22 |
547.00000 -7.60 |
557.40 | 547.00 | 553.20 | 6,608,487 |
| 04 Jan 22 |
554.59998 +4.80 |
558.40 | 533.00 | 550.40 | 6,085,072 |
| 31 Dec 21 |
549.79999 +0.40 |
551.00 | 546.80 | 548.00 | 1,387,265 |
| 30 Dec 21 |
549.40002 +0.60 |
551.60 | 546.74 | 548.80 | 2,432,540 |
| 29 Dec 21 |
548.79999 +3.60 |
555.80 | 547.20 | 548.40 | 4,620,602 |
| 24 Dec 21 |
545.20001 +1.40 |
548.20 | 543.80 | 544.80 | 752,856 |
| 23 Dec 21 |
543.79999 -0.40 |
546.80 | 542.60 | 545.00 | 2,903,083 |
| 22 Dec 21 |
544.20001 +5.00 |
544.20 | 538.80 | 539.40 | 4,259,188 |
| 21 Dec 21 |
539.20001 +10.40 |
539.60 | 529.60 | 531.40 | 4,530,937 |
| 20 Dec 21 |
528.79999 -3.80 |
531.60 | 517.40 | 525.80 | 10,724,780 |
| 17 Dec 21 |
532.59998 -2.60 |
536.63 | 530.00 | 533.60 | 16,687,570 |
| 16 Dec 21 |
535.20001 +4.20 |
539.20 | 533.20 | 538.00 | 5,316,412 |
| 15 Dec 21 |
531.00000 -8.20 |
542.80 | 528.80 | 541.20 | 5,885,422 |
| 14 Dec 21 |
539.20001 -5.60 |
543.00 | 530.00 | 534.60 | 7,313,590 |
| 13 Dec 21 |
544.79999 -5.20 |
552.60 | 543.00 | 550.60 | 4,190,474 |
| 10 Dec 21 |
550.00000 +0.00 |
552.80 | 547.96 | 548.80 | 5,245,259 |
| 09 Dec 21 |
550.00000 -4.20 |
564.80 | 548.00 | 563.20 | 3,662,271 |
| 08 Dec 21 |
554.20001 -4.00 |
558.40 | 548.76 | 557.00 | 5,867,512 |
| 07 Dec 21 |
558.20001 -0.60 |
561.40 | 556.60 | 559.00 | 3,553,272 |
| 06 Dec 21 |
558.79999 +8.00 |
560.00 | 552.80 | 554.00 | 5,315,995 |
| 03 Dec 21 |
550.79999 -0.80 |
555.80 | 548.60 | 554.80 | 3,529,963 |
| 02 Dec 21 |
551.59998 -2.00 |
552.80 | 547.00 | 549.40 | 4,828,207 |
| 01 Dec 21 |
553.59998 +5.40 |
555.60 | 548.80 | 549.20 | 5,600,625 |
| 30 Nov 21 |
548.20001 -1.60 |
553.80 | 535.60 | 546.20 | 21,422,920 |
| 29 Nov 21 |
549.79999 +0.00 |
554.35 | 545.56 | 552.80 | 8,177,987 |
| 26 Nov 21 |
549.79999 -11.40 |
551.20 | 540.20 | 549.20 | 13,783,610 |
| 25 Nov 21 |
561.20001 -2.60 |
564.60 | 557.60 | 564.40 | 4,085,101 |
| 24 Nov 21 |
563.79999 -4.80 |
568.27 | 562.00 | 567.60 | 9,562,527 |
| 23 Nov 21 |
568.59998 +4.80 |
571.80 | 561.40 | 561.80 | 4,455,317 |
| 22 Nov 21 |
563.79999 -1.20 |
567.40 | 560.40 | 566.00 | 6,012,066 |
| 19 Nov 21 |
565.00000 -3.80 |
572.45 | 559.60 | 572.40 | 12,898,360 |
| 18 Nov 21 |
568.79999 +3.60 |
570.80 | 563.06 | 566.00 | 25,694,760 |
| 17 Nov 21 |
565.20001 +1.60 |
566.80 | 560.20 | 561.20 | 5,066,076 |
| 16 Nov 21 |
563.59998 -7.20 |
572.20 | 563.60 | 571.20 | 6,348,606 |
| 15 Nov 21 |
570.79999 +0.00 |
574.00 | 568.20 | 568.20 | 5,879,465 |
| 12 Nov 21 |
570.79999 -0.20 |
573.00 | 569.00 | 569.80 | 6,331,014 |
| 11 Nov 21 |
571.00000 +1.00 |
572.20 | 567.00 | 568.80 | 4,323,026 |
| 10 Nov 21 |
570.00000 +2.20 |
571.40 | 564.60 | 566.40 | 9,166,670 |
| 09 Nov 21 |
567.79999 -3.80 |
577.60 | 567.80 | 570.80 | 5,883,662 |
| 08 Nov 21 |
571.59998 -2.40 |
575.80 | 568.13 | 568.20 | 5,746,009 |
| 05 Nov 21 |
574.00000 +7.00 |
577.20 | 566.58 | 567.00 | 5,267,096 |
| 04 Nov 21 |
567.00000 +6.40 |
569.80 | 555.73 | 561.80 | 8,104,615 |
| 03 Nov 21 |
560.59998 +6.60 |
562.40 | 550.20 | 553.00 | 7,414,275 |
| 02 Nov 21 |
554.00000 +0.40 |
556.60 | 549.80 | 554.20 | 5,048,402 |
| 01 Nov 21 |
553.59998 +1.80 |
556.40 | 550.20 | 553.60 | 6,459,065 |
| 29 Oct 21 |
551.79999 -3.60 |
557.00 | 549.60 | 552.60 | 7,260,559 |
| 28 Oct 21 |
555.40002 -2.80 |
560.60 | 553.80 | 558.00 | 6,218,492 |
| 27 Oct 21 |
558.20001 -4.60 |
562.80 | 550.96 | 560.60 | 6,797,528 |
| 26 Oct 21 |
562.79999 -11.20 |
576.00 | 558.60 | 571.60 | 12,399,560 |
| 25 Oct 21 |
574.00000 -15.60 |
592.60 | 571.80 | 591.60 | 7,896,135 |
| 22 Oct 21 |
589.59998 +4.20 |
593.40 | 585.20 | 587.00 | 11,920,510 |
| 21 Oct 21 |
585.40002 -10.60 |
588.20 | 581.00 | 585.00 | 6,486,126 |
| 20 Oct 21 |
596.00000 +3.40 |
597.60 | 590.80 | 593.80 | 4,090,753 |
| 19 Oct 21 |
592.59998 -1.20 |
595.60 | 591.80 | 595.00 | 7,279,292 |
| 18 Oct 21 |
593.79999 -5.60 |
597.60 | 588.40 | 597.60 | 5,667,434 |
| 15 Oct 21 |
599.40002 +2.40 |
601.60 | 593.40 | 597.00 | 7,944,166 |
| 14 Oct 21 |
597.00000 +4.40 |
600.60 | 589.60 | 597.60 | 9,488,854 |
| 13 Oct 21 |
592.59998 +1.20 |
593.80 | 585.80 | 590.40 | 15,892,620 |
| 12 Oct 21 |
591.40002 +5.60 |
591.40 | 581.40 | 582.40 | 7,280,164 |
| 11 Oct 21 |
585.79999 +10.80 |
586.60 | 573.60 | 575.60 | 8,622,232 |
| 08 Oct 21 |
575.00000 +5.40 |
576.00 | 569.80 | 570.20 | 4,254,365 |
| 07 Oct 21 |
569.59998 +6.80 |
574.40 | 567.20 | 568.40 | 3,329,418 |
| 06 Oct 21 |
562.79999 -2.20 |
564.40 | 557.00 | 562.60 | 6,786,876 |
| 05 Oct 21 |
565.00000 +1.00 |
569.55 | 563.00 | 564.20 | 7,155,073 |
| 04 Oct 21 |
564.00000 -1.00 |
571.20 | 563.00 | 564.80 | 3,333,918 |
| 01 Oct 21 |
565.00000 -0.20 |
565.00 | 551.20 | 557.40 | 10,345,280 |
| 30 Sep 21 |
565.20001 -5.60 |
574.20 | 565.20 | 573.20 | 5,290,541 |
| 29 Sep 21 |
570.79999 +4.20 |
572.20 | 567.00 | 567.60 | 4,587,090 |
| 28 Sep 21 |
566.59998 +0.00 |
569.40 | 562.40 | 565.00 | 5,111,319 |
| 27 Sep 21 |
566.59998 +4.80 |
571.94 | 566.20 | 566.20 | 4,795,658 |
| 24 Sep 21 |
561.79999 +1.40 |
563.60 | 558.20 | 558.80 | 3,579,513 |
| 23 Sep 21 |
560.40002 -2.80 |
568.80 | 560.40 | 566.40 | 3,754,356 |
| 22 Sep 21 |
563.20001 +5.60 |
565.60 | 559.23 | 559.80 | 4,029,103 |
| 21 Sep 21 |
557.59998 -0.40 |
563.80 | 555.20 | 559.60 | 5,693,340 |
| 20 Sep 21 |
558.00000 -2.20 |
560.80 | 552.34 | 556.20 | 6,383,062 |
| 17 Sep 21 |
560.20001 +6.00 |
565.60 | 555.20 | 555.40 | 38,901,488 |
| 16 Sep 21 |
554.20001 +5.20 |
558.60 | 552.40 | 552.40 | 9,094,367 |
| 15 Sep 21 |
549.00000 -2.60 |
557.40 | 547.80 | 553.20 | 14,659,610 |
| 14 Sep 21 |
551.59998 -3.40 |
558.01 | 550.17 | 554.40 | 6,772,040 |
| 13 Sep 21 |
555.00000 +0.60 |
555.20 | 548.60 | 553.20 | 12,656,700 |
| 10 Sep 21 |
554.40002 -1.60 |
558.28 | 554.40 | 558.00 | 3,627,972 |
| 09 Sep 21 |
556.00000 +1.00 |
559.20 | 547.80 | 550.00 | 5,247,347 |
| 08 Sep 21 |
555.00000 -1.80 |
557.20 | 550.20 | 551.40 | 7,973,015 |
| 07 Sep 21 |
556.79999 -7.60 |
564.40 | 556.00 | 564.40 | 6,479,031 |
| 06 Sep 21 |
564.40002 +0.20 |
568.20 | 564.40 | 566.20 | 2,364,922 |
| 03 Sep 21 |
564.20001 -4.00 |
570.20 | 564.00 | 567.00 | 3,557,207 |
| 02 Sep 21 |
568.20001 +2.00 |
571.20 | 565.00 | 567.00 | 2,777,948 |
| 01 Sep 21 |
566.20001 -2.20 |
574.20 | 565.40 | 565.60 | 7,862,947 |
| 31 Aug 21 |
568.40002 -2.60 |
575.00 | 566.20 | 570.80 | 7,082,940 |
| 27 Aug 21 |
571.00000 +2.00 |
571.00 | 566.80 | 570.20 | 3,053,377 |
| 26 Aug 21 |
569.00000 +1.00 |
569.60 | 563.60 | 564.20 | 2,617,069 |
| 25 Aug 21 |
568.00000 -3.60 |
573.40 | 568.00 | 568.40 | 4,744,360 |
| 24 Aug 21 |
571.59998 -0.40 |
573.00 | 561.00 | 561.00 | 7,336,330 |
| 23 Aug 21 |
572.00000 -1.80 |
580.20 | 572.00 | 576.80 | 2,932,363 |
| 20 Aug 21 |
573.79999 +3.80 |
575.20 | 570.00 | 570.80 | 6,453,333 |
| 19 Aug 21 |
570.00000 -5.20 |
573.40 | 562.20 | 567.80 | 5,381,243 |
| 18 Aug 21 |
575.20001 -3.20 |
582.80 | 572.60 | 579.80 | 5,695,934 |
| 17 Aug 21 |
578.40002 -1.60 |
580.40 | 574.80 | 576.40 | 3,570,293 |
| 16 Aug 21 |
580.00000 -0.20 |
580.80 | 576.40 | 577.80 | 4,951,971 |
| 13 Aug 21 |
580.20001 +1.20 |
583.60 | 579.20 | 580.00 | 3,398,078 |
| 12 Aug 21 |
579.00000 +0.60 |
580.00 | 575.98 | 577.60 | 5,584,820 |
| 11 Aug 21 |
578.40002 +7.40 |
578.40 | 569.00 | 569.00 | 4,574,476 |
| 10 Aug 21 |
571.00000 +1.60 |
572.40 | 568.20 | 570.00 | 5,915,720 |
| 09 Aug 21 |
569.40002 -5.40 |
575.08 | 568.20 | 574.40 | 6,288,823 |
| 06 Aug 21 |
574.79999 -1.60 |
579.80 | 573.00 | 576.20 | 4,213,557 |
| 05 Aug 21 |
576.40002 +0.40 |
581.14 | 575.00 | 575.00 | 5,089,767 |
| 04 Aug 21 |
576.00000 +1.20 |
582.80 | 576.00 | 577.20 | 7,784,233 |
| 03 Aug 21 |
574.79999 -7.80 |
585.20 | 572.20 | 583.20 | 8,410,495 |
| 02 Aug 21 |
582.59998 +6.60 |
590.00 | 579.60 | 579.60 | 6,958,521 |
| 30 Jul 21 |
576.00000 +3.20 |
580.80 | 567.00 | 568.20 | 11,132,940 |
| 29 Jul 21 |
572.79999 +12.20 |
587.00 | 562.00 | 568.00 | 11,500,970 |
| 28 Jul 21 |
560.59998 +7.20 |
562.17 | 553.40 | 555.00 | 6,327,762 |
| 27 Jul 21 |
553.40002 +2.60 |
555.20 | 547.00 | 550.40 | 5,385,141 |
| 26 Jul 21 |
550.79999 -1.20 |
554.00 | 547.60 | 548.80 | 5,439,307 |
| 23 Jul 21 |
552.00000 +8.20 |
552.60 | 545.00 | 545.40 | 5,204,084 |
| 22 Jul 21 |
543.79999 +2.80 |
546.20 | 540.80 | 542.40 | 4,385,681 |
| 21 Jul 21 |
541.00000 +6.80 |
545.80 | 536.20 | 537.20 | 4,859,261 |
| 20 Jul 21 |
534.20001 +7.00 |
535.60 | 527.40 | 529.80 | 7,666,066 |
| 19 Jul 21 |
527.20001 -12.60 |
535.00 | 523.09 | 534.40 | 6,224,069 |
| 16 Jul 21 |
539.79999 +6.60 |
543.60 | 533.80 | 536.40 | 5,223,756 |
| 15 Jul 21 |
533.20001 -4.80 |
538.60 | 530.00 | 538.00 | 4,352,977 |
| 14 Jul 21 |
538.00000 -0.60 |
539.40 | 532.80 | 537.60 | 13,800,780 |
| 13 Jul 21 |
538.59998 +2.40 |
542.80 | 535.20 | 537.20 | 3,936,728 |
| 12 Jul 21 |
536.20001 -1.80 |
539.60 | 529.60 | 538.20 | 4,328,956 |
| 09 Jul 21 |
538.00000 +5.00 |
543.94 | 534.40 | 537.00 | 6,194,084 |
| 08 Jul 21 |
533.00000 +4.00 |
533.00 | 526.20 | 528.20 | 5,528,741 |
| 07 Jul 21 |
529.00000 +3.00 |
532.00 | 525.00 | 528.60 | 3,334,905 |
| 06 Jul 21 |
526.00000 -1.40 |
528.00 | 522.20 | 526.00 | 5,658,355 |
| 05 Jul 21 |
527.40002 +2.00 |
528.80 | 521.60 | 526.00 | 2,227,187 |
| 02 Jul 21 |
525.40002 -0.80 |
529.40 | 522.60 | 526.60 | 3,567,319 |
| 01 Jul 21 |
526.20001 +4.20 |
526.60 | 520.40 | 526.20 | 2,580,312 |
| 30 Jun 21 |
522.00000 -1.40 |
525.20 | 514.66 | 522.60 | 5,451,635 |
| 29 Jun 21 |
523.40002 -2.20 |
527.31 | 522.20 | 525.00 | 5,507,684 |
| 28 Jun 21 |
525.59998 -9.40 |
534.00 | 525.40 | 532.20 | 4,748,147 |
| 25 Jun 21 |
535.00000 +1.40 |
535.60 | 527.98 | 534.60 | 6,295,721 |
| 24 Jun 21 |
533.59998 +0.80 |
536.00 | 529.80 | 534.80 | 4,007,860 |
| 23 Jun 21 |
532.79999 -5.40 |
540.20 | 532.80 | 540.00 | 4,533,215 |
| 22 Jun 21 |
538.20001 -0.80 |
541.80 | 535.80 | 539.80 | 3,922,952 |
| 21 Jun 21 |
539.00000 +3.00 |
539.20 | 527.20 | 532.40 | 3,577,586 |
| 18 Jun 21 |
536.00000 -8.00 |
546.00 | 534.00 | 545.80 | 9,580,867 |
| 17 Jun 21 |
544.00000 +1.60 |
545.20 | 535.20 | 539.60 | 3,687,267 |
| 16 Jun 21 |
542.40002 +5.00 |
544.80 | 536.00 | 537.60 | 4,863,320 |
| 15 Jun 21 |
537.40002 +3.60 |
539.20 | 533.40 | 537.40 | 6,055,770 |
| 14 Jun 21 |
533.79999 -2.00 |
542.20 | 533.80 | 538.20 | 8,816,272 |
| 11 Jun 21 |
535.79999 +0.80 |
537.14 | 530.20 | 533.60 | 4,744,138 |
| 10 Jun 21 |
535.00000 +0.80 |
537.00 | 531.20 | 535.80 | 3,379,666 |
| 09 Jun 21 |
534.20001 -1.20 |
534.80 | 529.20 | 534.20 | 3,373,293 |
| 08 Jun 21 |
535.40002 +0.00 |
537.00 | 531.00 | 534.60 | 8,424,866 |
| 07 Jun 21 |
535.40002 +2.80 |
537.37 | 529.20 | 535.00 | 2,299,684 |
| 04 Jun 21 |
532.59998 +0.60 |
535.20 | 527.97 | 532.40 | 3,083,371 |
| 03 Jun 21 |
532.00000 +1.00 |
532.00 | 529.00 | 531.40 | 3,590,512 |
| 02 Jun 21 |
531.00000 +2.60 |
533.40 | 526.80 | 527.40 | 6,337,734 |
| 01 Jun 21 |
528.40002 +1.80 |
531.60 | 524.00 | 525.80 | 5,769,953 |
| 28 May 21 |
526.59998 -1.40 |
533.00 | 525.60 | 532.60 | 4,873,228 |
| 27 May 21 |
528.00000 +4.20 |
532.80 | 521.80 | 524.80 | 9,653,041 |
| 26 May 21 |
523.79999 +3.80 |
526.40 | 519.00 | 520.00 | 6,960,469 |
| 25 May 21 |
520.00000 -1.60 |
523.40 | 518.80 | 521.00 | 7,153,170 |
| 24 May 21 |
521.59998 +1.80 |
522.26 | 515.00 | 520.40 | 2,901,735 |
| 21 May 21 |
519.79999 +3.60 |
523.00 | 511.80 | 514.60 | 5,727,383 |
| 20 May 21 |
516.20001 -3.60 |
523.60 | 511.20 | 522.00 | 17,459,090 |
| 19 May 21 |
519.79999 -0.60 |
523.00 | 512.40 | 523.00 | 11,493,930 |
| 18 May 21 |
520.40002 -2.40 |
529.20 | 519.00 | 525.40 | 6,010,947 |
| 17 May 21 |
522.79999 -2.60 |
527.81 | 520.60 | 525.60 | 10,597,710 |
| 14 May 21 |
525.40002 +17.80 |
525.80 | 510.00 | 512.20 | 10,129,950 |
| 13 May 21 |
507.60001 -2.40 |
508.85 | 495.70 | 505.00 | 7,551,066 |
| 12 May 21 |
510.00000 +6.40 |
510.40 | 502.60 | 502.60 | 8,377,636 |
| 11 May 21 |
503.60001 -9.60 |
514.00 | 496.80 | 508.40 | 9,301,946 |
| 10 May 21 |
513.20001 +5.20 |
513.60 | 505.60 | 509.40 | 5,558,043 |
| 07 May 21 |
508.00000 +3.60 |
510.00 | 503.60 | 509.60 | 4,679,809 |
| 06 May 21 |
504.39999 +4.40 |
506.40 | 499.90 | 504.20 | 4,913,139 |
| 05 May 21 |
500.00000 +0.00 |
503.80 | 497.30 | 502.00 | 7,753,244 |
| 04 May 21 |
500.00000 -6.20 |
510.40 | 499.80 | 508.40 | 7,004,976 |
| 30 Apr 21 |
506.20001 +8.30 |
509.04 | 501.40 | 502.00 | 8,201,569 |
| 29 Apr 21 |
497.89999 +0.50 |
502.00 | 493.90 | 499.70 | 4,461,185 |
| 28 Apr 21 |
497.39999 +2.90 |
499.50 | 490.90 | 491.00 | 5,034,794 |
| 27 Apr 21 |
494.50000 -3.80 |
498.10 | 490.00 | 497.20 | 5,558,146 |
| 26 Apr 21 |
498.29999 +2.00 |
499.60 | 491.00 | 495.60 | 5,727,971 |
| 23 Apr 21 |
496.29999 -3.60 |
499.60 | 489.00 | 491.50 | 9,797,228 |
| 22 Apr 21 |
499.89999 -26.50 |
515.60 | 499.30 | 512.20 | 13,036,340 |
| 21 Apr 21 |
526.40002 +8.40 |
528.60 | 518.80 | 520.60 | 9,676,276 |
| 20 Apr 21 |
518.00000 -5.00 |
530.60 | 514.05 | 524.20 | 9,473,947 |
| 19 Apr 21 |
523.00000 +1.00 |
525.80 | 518.37 | 524.40 | 6,545,564 |
| 16 Apr 21 |
522.00000 -0.80 |
527.40 | 518.25 | 523.80 | 8,763,710 |
| 15 Apr 21 |
522.79999 +7.80 |
525.60 | 513.00 | 515.80 | 6,878,454 |
| 14 Apr 21 |
515.00000 +12.40 |
516.80 | 499.25 | 502.60 | 7,972,842 |
| 13 Apr 21 |
502.60001 -2.40 |
503.60 | 496.60 | 502.40 | 8,251,978 |
| 12 Apr 21 |
505.00000 -10.00 |
515.20 | 502.40 | 514.80 | 8,424,561 |
| 09 Apr 21 |
515.00000 -11.80 |
523.20 | 511.84 | 522.80 | 9,402,079 |
| 08 Apr 21 |
526.79999 +0.60 |
530.60 | 522.20 | 529.80 | 5,981,522 |
| 07 Apr 21 |
526.20001 +4.60 |
528.80 | 521.60 | 523.80 | 5,383,139 |
| 06 Apr 21 |
521.59998 +11.20 |
523.80 | 516.20 | 523.20 | 5,315,409 |
| 01 Apr 21 |
510.39999 +5.40 |
516.80 | 508.60 | 512.60 | 5,799,234 |
| 31 Mar 21 |
505.00000 -8.00 |
514.90 | 500.80 | 513.00 | 12,329,730 |
| 30 Mar 21 |
513.00000 +14.00 |
516.00 | 503.00 | 506.40 | 8,184,570 |
| 29 Mar 21 |
499.00000 +5.00 |
500.80 | 494.60 | 495.50 | 5,309,518 |
| 26 Mar 21 |
494.00000 +1.20 |
501.00 | 492.90 | 496.00 | 4,513,385 |
| 25 Mar 21 |
492.79999 -7.10 |
501.10 | 488.10 | 499.90 | 5,982,334 |
| 24 Mar 21 |
499.89999 -0.10 |
506.40 | 495.20 | 498.40 | 4,671,601 |
| 23 Mar 21 |
500.00000 +11.70 |
501.00 | 484.10 | 487.00 | 8,341,789 |
| 22 Mar 21 |
488.29999 -1.20 |
493.20 | 481.20 | 488.30 | 6,488,630 |
| 19 Mar 21 |
489.50000 -7.60 |
501.60 | 489.00 | 494.80 | 17,542,480 |
| 18 Mar 21 |
497.10001 -3.90 |
505.60 | 495.10 | 504.20 | 5,658,940 |
| 17 Mar 21 |
501.00000 -2.20 |
504.40 | 499.80 | 503.20 | 9,191,281 |
| 16 Mar 21 |
503.20001 -4.00 |
513.80 | 500.17 | 511.20 | 7,204,854 |
| 15 Mar 21 |
507.20001 +5.20 |
510.80 | 502.80 | 502.80 | 6,314,784 |
| 12 Mar 21 |
502.00000 +8.50 |
503.40 | 493.30 | 494.80 | 5,629,227 |
| 11 Mar 21 |
493.50000 -6.90 |
505.20 | 488.48 | 504.60 | 7,238,159 |
| 10 Mar 21 |
500.39999 +1.50 |
508.03 | 489.20 | 500.00 | 8,492,946 |
| 09 Mar 21 |
498.89999 +2.50 |
503.80 | 492.60 | 493.70 | 8,589,111 |
| 08 Mar 21 |
496.39999 +12.90 |
496.40 | 486.60 | 490.00 | 5,753,246 |
| 05 Mar 21 |
483.50000 -13.90 |
497.90 | 482.95 | 494.20 | 9,785,473 |
| 04 Mar 21 |
497.39999 -1.70 |
501.00 | 492.64 | 494.60 | 6,836,460 |
| 03 Mar 21 |
499.10001 +3.60 |
504.20 | 492.50 | 499.90 | 5,917,000 |
| 02 Mar 21 |
495.50000 +5.80 |
501.93 | 484.80 | 489.40 | 8,182,311 |
| 01 Mar 21 |
489.70001 +5.80 |
495.10 | 482.70 | 483.60 | 12,076,090 |
| 26 Feb 21 |
483.89999 -17.70 |
499.10 | 482.00 | 492.00 | 18,375,212 |
| 25 Feb 21 |
501.60001 +5.60 |
506.80 | 494.40 | 496.00 | 13,739,560 |
| 24 Feb 21 |
496.00000 +10.50 |
497.00 | 483.20 | 485.30 | 9,793,706 |
| 23 Feb 21 |
485.50000 +13.70 |
486.10 | 473.20 | 476.40 | 14,480,890 |
| 22 Feb 21 |
471.79999 +6.50 |
473.40 | 456.60 | 460.20 | 5,161,144 |
| 19 Feb 21 |
465.29999 -6.70 |
474.70 | 465.30 | 471.90 | 7,538,980 |
| 18 Feb 21 |
472.00000 -9.90 |
481.40 | 470.70 | 478.70 | 6,443,703 |
| 17 Feb 21 |
481.89999 -4.00 |
484.18 | 476.30 | 482.30 | 7,123,094 |
| 16 Feb 21 |
485.89999 +0.40 |
492.20 | 485.20 | 485.60 | 9,692,834 |
| 15 Feb 21 |
485.50000 +5.50 |
487.60 | 478.85 | 484.00 | 5,124,702 |
| 12 Feb 21 |
480.00000 +0.70 |
481.00 | 474.10 | 478.00 | 4,392,999 |
| 11 Feb 21 |
479.29999 -0.70 |
483.60 | 475.60 | 478.30 | 4,521,555 |
| 10 Feb 21 |
480.00000 +0.20 |
483.50 | 475.40 | 481.30 | 11,327,280 |
| 09 Feb 21 |
479.79999 +7.20 |
481.50 | 469.20 | 473.00 | 4,693,729 |
| 08 Feb 21 |
472.60001 -1.40 |
480.40 | 472.20 | 479.20 | 3,868,043 |
| 05 Feb 21 |
474.00000 -3.50 |
477.30 | 469.30 | 476.10 | 5,887,336 |
| 04 Feb 21 |
477.50000 +5.60 |
478.80 | 471.02 | 473.90 | 5,061,852 |
| 03 Feb 21 |
471.89999 -4.20 |
481.50 | 468.30 | 480.00 | 4,553,716 |
| 02 Feb 21 |
476.10001 +6.60 |
477.80 | 468.30 | 474.30 | 6,208,619 |
| 01 Feb 21 |
469.50000 +7.40 |
469.90 | 460.00 | 464.30 | 8,034,669 |
| 29 Jan 21 |
462.10001 -9.80 |
469.40 | 458.80 | 461.80 | 8,668,533 |
| 28 Jan 21 |
471.89999 -4.60 |
477.70 | 464.30 | 469.90 | 4,928,456 |
| 27 Jan 21 |
476.50000 +6.40 |
480.90 | 466.80 | 469.50 | 7,763,191 |
| 26 Jan 21 |
470.10001 -1.10 |
476.40 | 467.00 | 471.50 | 14,478,090 |
| 25 Jan 21 |
471.20001 -7.90 |
482.00 | 466.30 | 480.00 | 5,979,913 |
| 22 Jan 21 |
479.10001 -0.80 |
483.10 | 475.90 | 480.70 | 12,699,880 |
| 21 Jan 21 |
479.89999 -11.50 |
496.30 | 479.90 | 493.20 | 5,540,299 |
| 20 Jan 21 |
491.39999 +5.60 |
494.00 | 483.20 | 486.80 | 6,044,692 |
| 19 Jan 21 |
485.79999 -2.20 |
495.00 | 485.80 | 489.80 | 5,904,832 |
| 18 Jan 21 |
488.00000 -7.60 |
496.10 | 485.40 | 495.20 | 3,624,482 |
| 15 Jan 21 |
495.60001 -6.00 |
499.00 | 487.30 | 497.70 | 8,375,200 |
| 14 Jan 21 |
501.60001 +7.80 |
501.80 | 490.20 | 495.70 | 7,240,858 |
| 13 Jan 21 |
493.79999 -0.30 |
497.50 | 491.20 | 495.80 | 8,745,157 |
| 12 Jan 21 |
494.10001 -2.30 |
499.80 | 488.00 | 497.70 | 10,919,450 |
| 11 Jan 21 |
496.39999 -4.20 |
502.20 | 490.20 | 500.20 | 10,655,260 |
| 08 Jan 21 |
500.60001 +1.30 |
505.80 | 489.60 | 503.60 | 11,313,340 |
| 07 Jan 21 |
499.29999 -5.70 |
510.27 | 496.50 | 507.80 | 6,737,773 |
| 06 Jan 21 |
505.00000 +4.20 |
511.40 | 489.20 | 510.20 | 9,058,315 |
| 05 Jan 21 |
500.79999 +6.90 |
501.40 | 491.80 | 493.20 | 4,389,098 |
| 04 Jan 21 |
493.89999 +5.10 |
509.60 | 492.50 | 496.00 | 6,092,231 |
| 31 Dec 20 |
488.79999 -4.20 |
494.80 | 481.10 | 486.10 | 2,550,910 |
| 30 Dec 20 |
493.00000 -10.20 |
506.40 | 493.00 | 501.40 | 3,913,273 |
| 29 Dec 20 |
503.20001 -0.80 |
516.80 | 501.46 | 514.80 | 4,590,290 |
| 24 Dec 20 |
504.00000 +2.80 |
507.80 | 499.70 | 502.80 | 1,507,915 |
| 23 Dec 20 |
501.20001 +7.00 |
501.20 | 490.90 | 492.90 | 4,956,977 |
| 22 Dec 20 |
494.20001 +3.80 |
495.20 | 480.50 | 491.00 | 7,799,450 |
| 21 Dec 20 |
490.39999 -1.80 |
493.30 | 477.40 | 484.90 | 8,255,222 |
| 18 Dec 20 |
492.20001 -1.60 |
501.00 | 490.50 | 496.70 | 15,342,800 |
| 17 Dec 20 |
493.79999 -10.20 |
507.60 | 492.70 | 505.60 | 10,404,340 |
| 16 Dec 20 |
504.00000 +2.00 |
512.20 | 500.76 | 504.80 | 15,748,850 |
| 15 Dec 20 |
502.00000 -2.00 |
513.20 | 497.20 | 502.40 | 5,871,884 |
| 14 Dec 20 |
504.00000 +1.40 |
514.20 | 501.40 | 503.00 | 12,926,470 |
| 11 Dec 20 |
502.60001 -8.60 |
510.00 | 498.30 | 510.00 | 9,764,961 |
| 10 Dec 20 |
511.20001 -4.20 |
521.68 | 508.40 | 518.00 | 6,287,477 |
| 09 Dec 20 |
515.40002 +2.60 |
522.60 | 511.00 | 513.00 | 6,644,050 |
| 08 Dec 20 |
512.79999 -3.80 |
520.60 | 510.40 | 516.00 | 7,299,638 |
| 07 Dec 20 |
516.59998 -5.00 |
530.80 | 516.60 | 524.60 | 6,469,922 |
| 04 Dec 20 |
521.59998 -9.80 |
535.00 | 520.60 | 533.40 | 6,074,306 |
| 03 Dec 20 |
531.40002 +14.60 |
533.20 | 517.60 | 517.60 | 5,807,380 |
| 02 Dec 20 |
516.79999 +7.60 |
518.60 | 510.80 | 511.40 | 11,367,070 |
| 01 Dec 20 |
509.20001 +5.20 |
513.00 | 496.63 | 502.00 | 6,132,832 |
| 30 Nov 20 |
504.00000 -0.20 |
515.40 | 503.00 | 507.00 | 21,458,880 |
| 27 Nov 20 |
504.20001 -6.40 |
510.00 | 497.60 | 506.20 | 15,004,320 |
| 26 Nov 20 |
510.60001 -6.00 |
523.45 | 503.40 | 517.80 | 4,644,158 |
| 25 Nov 20 |
516.59998 -10.00 |
531.98 | 510.80 | 529.40 | 7,444,671 |
| 24 Nov 20 |
526.59998 +2.40 |
530.80 | 522.00 | 529.60 | 7,334,732 |
| 23 Nov 20 |
524.20001 +3.20 |
530.40 | 523.60 | 526.20 | 7,036,459 |
| 20 Nov 20 |
521.00000 +13.20 |
531.80 | 505.00 | 508.00 | 13,069,070 |
| 19 Nov 20 |
507.79999 +8.70 |
512.60 | 497.30 | 499.10 | 11,777,460 |
| 18 Nov 20 |
499.10001 +3.90 |
499.10 | 477.70 | 495.60 | 27,155,040 |
| 17 Nov 20 |
495.20001 +8.40 |
495.90 | 479.80 | 491.70 | 11,340,940 |
| 16 Nov 20 |
486.79999 +15.60 |
490.72 | 470.00 | 473.90 | 7,224,720 |
| 13 Nov 20 |
471.20001 +0.20 |
473.80 | 461.10 | 467.90 | 7,325,029 |
| 12 Nov 20 |
471.00000 -4.40 |
473.70 | 461.10 | 470.00 | 12,299,190 |
| 11 Nov 20 |
475.39999 +11.80 |
478.10 | 461.90 | 465.00 | 12,019,960 |
| 10 Nov 20 |
463.60001 +21.70 |
467.60 | 439.60 | 442.70 | 12,931,690 |
| 09 Nov 20 |
441.89999 +11.40 |
458.40 | 432.30 | 435.80 | 17,335,552 |
| 06 Nov 20 |
430.50000 -1.20 |
442.00 | 427.20 | 436.80 | 13,120,240 |
| 05 Nov 20 |
431.70001 -10.50 |
447.90 | 431.70 | 445.60 | 20,159,670 |
| 04 Nov 20 |
442.20001 +12.20 |
450.50 | 425.10 | 425.70 | 11,040,610 |
| 03 Nov 20 |
430.00000 +17.10 |
430.00 | 414.20 | 415.00 | 9,010,753 |
| 02 Nov 20 |
412.89999 +15.90 |
412.90 | 396.31 | 398.60 | 14,454,730 |
| 30 Oct 20 |
397.00000 -8.40 |
406.40 | 395.90 | 402.90 | 8,893,823 |
| 29 Oct 20 |
405.39999 -8.20 |
417.70 | 402.70 | 411.00 | 8,609,252 |
| 28 Oct 20 |
413.60001 -18.30 |
427.95 | 412.80 | 425.90 | 10,093,180 |
| 27 Oct 20 |
431.89999 -15.90 |
447.30 | 431.10 | 444.00 | 7,039,683 |
| 26 Oct 20 |
447.79999 -10.20 |
459.20 | 447.80 | 450.90 | 7,023,353 |
| 23 Oct 20 |
458.00000 +15.70 |
460.40 | 440.10 | 441.00 | 11,017,460 |
| 22 Oct 20 |
442.29999 -22.60 |
455.07 | 440.10 | 453.80 | 9,205,886 |
| 21 Oct 20 |
464.89999 -14.50 |
479.60 | 463.10 | 478.30 | 8,269,722 |
| 20 Oct 20 |
479.39999 -2.70 |
486.90 | 478.50 | 480.80 | 4,883,550 |
| 19 Oct 20 |
482.10001 -1.30 |
491.29 | 480.90 | 481.60 | 10,696,890 |
| 16 Oct 20 |
483.39999 +9.00 |
485.00 | 475.50 | 478.10 | 5,134,537 |
| 15 Oct 20 |
474.39999 -4.40 |
477.10 | 467.70 | 474.60 | 5,572,059 |
| 14 Oct 20 |
478.79999 -4.30 |
486.70 | 478.80 | 483.30 | 5,139,585 |
| 13 Oct 20 |
483.10001 -7.20 |
494.10 | 482.60 | 492.40 | 4,533,404 |
| 12 Oct 20 |
490.29999 -8.00 |
497.90 | 489.20 | 497.40 | 4,946,438 |
| 09 Oct 20 |
498.29999 +5.60 |
502.53 | 492.10 | 495.70 | 12,375,640 |
| 08 Oct 20 |
492.70001 -0.80 |
496.10 | 489.10 | 492.50 | 10,192,730 |
| 07 Oct 20 |
493.50000 -3.40 |
499.30 | 491.00 | 496.50 | 7,227,262 |
| 06 Oct 20 |
496.89999 +1.80 |
498.60 | 490.00 | 494.90 | 5,423,295 |
| 05 Oct 20 |
495.10001 +1.90 |
500.95 | 494.60 | 499.70 | 8,445,617 |
| 02 Oct 20 |
493.20001 +6.80 |
493.20 | 477.80 | 480.90 | 5,321,133 |
| 01 Oct 20 |
486.39999 +4.40 |
492.03 | 480.50 | 487.90 | 5,685,558 |
| 30 Sep 20 |
482.00000 -6.10 |
490.20 | 479.50 | 484.40 | 8,924,714 |
| 29 Sep 20 |
488.10001 -5.80 |
493.08 | 486.56 | 491.90 | 14,950,590 |
| 28 Sep 20 |
493.89999 +1.10 |
502.40 | 491.40 | 496.80 | 6,089,059 |
| 25 Sep 20 |
492.79999 +3.40 |
493.10 | 483.60 | 487.50 | 5,837,194 |
| 24 Sep 20 |
489.39999 -10.10 |
499.70 | 486.96 | 490.80 | 6,251,985 |
| 23 Sep 20 |
499.50000 +0.80 |
513.20 | 498.70 | 504.00 | 9,423,878 |
| 22 Sep 20 |
498.70001 -1.50 |
504.60 | 494.10 | 499.30 | 6,399,869 |
| 21 Sep 20 |
500.20001 -28.20 |
527.80 | 496.50 | 522.80 | 7,156,120 |
| 18 Sep 20 |
528.40002 +0.80 |
532.60 | 517.60 | 527.00 | 14,300,830 |
| 17 Sep 20 |
527.59998 +2.80 |
529.71 | 514.60 | 518.60 | 3,281,599 |
| 16 Sep 20 |
524.79999 -6.40 |
539.40 | 520.40 | 539.40 | 4,889,398 |
| 15 Sep 20 |
531.20001 +11.00 |
534.80 | 519.80 | 519.80 | 8,159,624 |
| 14 Sep 20 |
520.20001 +12.20 |
523.60 | 509.20 | 510.60 | 6,759,631 |
| 11 Sep 20 |
508.00000 +0.20 |
509.80 | 501.00 | 507.80 | 3,915,982 |
| 10 Sep 20 |
507.79999 -6.80 |
514.92 | 506.57 | 512.40 | 4,385,504 |
| 09 Sep 20 |
514.59998 +1.40 |
519.00 | 510.00 | 514.80 | 4,081,455 |
| 08 Sep 20 |
513.20001 -5.60 |
523.60 | 507.20 | 521.00 | 5,402,655 |
| 07 Sep 20 |
518.79999 +15.00 |
518.80 | 504.00 | 506.00 | 4,516,610 |
| 04 Sep 20 |
503.79999 -6.20 |
514.80 | 500.40 | 503.20 | 4,423,803 |
| 03 Sep 20 |
510.00000 -4.00 |
521.80 | 506.40 | 515.20 | 4,465,961 |
| 02 Sep 20 |
514.00000 +12.80 |
516.60 | 502.00 | 508.20 | 5,961,977 |
| 01 Sep 20 |
501.20001 -18.40 |
519.80 | 493.87 | 517.80 | 9,099,801 |
| 28 Aug 20 |
519.59998 -7.60 |
530.00 | 518.20 | 527.20 | 7,284,044 |
| 27 Aug 20 |
527.20001 -3.60 |
531.00 | 522.80 | 529.40 | 5,361,043 |
| 26 Aug 20 |
530.79999 -6.40 |
537.00 | 523.84 | 537.00 | 6,473,927 |
| 25 Aug 20 |
537.20001 -4.40 |
545.80 | 535.60 | 541.60 | 3,441,317 |
| 24 Aug 20 |
541.59998 +11.60 |
542.04 | 532.09 | 532.60 | 3,230,495 |
| 21 Aug 20 |
530.00000 +1.40 |
533.40 | 520.60 | 530.80 | 3,780,310 |
| 20 Aug 20 |
528.59998 -9.40 |
534.60 | 527.80 | 531.00 | 4,156,464 |
| 19 Aug 20 |
538.00000 -0.80 |
538.20 | 530.20 | 537.20 | 4,784,746 |
| 18 Aug 20 |
538.79999 +3.20 |
541.60 | 532.60 | 536.40 | 6,849,686 |
| 17 Aug 20 |
535.59998 +1.60 |
539.00 | 528.80 | 538.40 | 3,383,549 |
| 14 Aug 20 |
534.00000 -0.20 |
536.40 | 529.40 | 533.00 | 7,199,456 |
| 13 Aug 20 |
534.20001 -1.80 |
538.40 | 530.00 | 530.00 | 7,513,685 |
| 12 Aug 20 |
536.00000 +8.80 |
540.40 | 525.60 | 528.40 | 4,759,697 |
| 11 Aug 20 |
527.20001 +9.80 |
532.00 | 523.00 | 523.20 | 4,866,224 |
| 10 Aug 20 |
517.40002 +9.60 |
517.60 | 508.18 | 511.40 | 4,554,312 |
| 07 Aug 20 |
507.79999 +0.00 |
508.00 | 502.00 | 505.80 | 4,005,761 |
| 06 Aug 20 |
507.79999 -17.00 |
512.20 | 499.10 | 510.40 | 5,416,193 |
| 05 Aug 20 |
524.79999 +11.60 |
524.80 | 510.60 | 515.00 | 10,434,110 |
| 04 Aug 20 |
513.20001 +21.10 |
518.00 | 491.40 | 494.10 | 8,774,797 |
| 03 Aug 20 |
492.10001 +1.90 |
492.10 | 480.70 | 489.20 | 8,349,529 |
| 31 Jul 20 |
490.20001 -14.80 |
509.60 | 488.40 | 507.60 | 21,978,580 |
| 30 Jul 20 |
505.00000 +28.10 |
509.00 | 490.00 | 490.40 | 11,152,930 |
| 29 Jul 20 |
476.89999 -7.50 |
486.60 | 476.90 | 482.30 | 14,930,320 |
| 28 Jul 20 |
484.39999 +6.00 |
485.10 | 476.10 | 481.80 | 4,853,285 |
| 27 Jul 20 |
478.39999 +0.50 |
481.30 | 473.10 | 477.90 | 5,043,750 |
| 24 Jul 20 |
477.89999 -15.60 |
493.20 | 477.90 | 487.80 | 3,652,655 |
| 23 Jul 20 |
493.50000 +7.40 |
500.80 | 489.40 | 490.60 | 9,904,525 |
| 22 Jul 20 |
486.10001 -9.30 |
494.90 | 479.40 | 493.20 | 8,339,882 |
| 21 Jul 20 |
495.39999 +5.50 |
504.20 | 485.40 | 495.10 | 9,640,071 |
| 20 Jul 20 |
489.89999 +3.70 |
492.80 | 485.80 | 485.90 | 8,297,425 |
| 17 Jul 20 |
486.20001 +8.90 |
487.80 | 479.00 | 481.80 | 7,572,338 |
| 16 Jul 20 |
477.29999 -12.10 |
489.50 | 475.31 | 486.00 | 5,524,377 |
| 15 Jul 20 |
489.39999 +21.00 |
491.80 | 471.46 | 472.00 | 5,879,328 |
| 14 Jul 20 |
468.39999 -8.00 |
474.60 | 465.70 | 471.60 | 5,828,342 |
| 13 Jul 20 |
476.39999 +1.90 |
481.90 | 472.50 | 476.00 | 3,873,790 |
| 10 Jul 20 |
474.50000 -3.40 |
478.60 | 471.40 | 474.20 | 5,298,979 |
| 09 Jul 20 |
477.89999 -2.00 |
486.60 | 474.08 | 481.70 | 8,544,033 |
| 08 Jul 20 |
479.89999 -9.30 |
497.40 | 479.30 | 485.00 | 5,953,184 |
| 07 Jul 20 |
489.20001 -3.00 |
494.93 | 488.00 | 490.50 | 4,993,161 |
| 06 Jul 20 |
492.20001 +10.00 |
494.80 | 487.10 | 488.20 | 4,508,560 |
| 03 Jul 20 |
482.20001 -1.30 |
486.93 | 476.80 | 483.90 | 4,819,997 |
| 02 Jul 20 |
483.50000 +0.20 |
489.70 | 479.60 | 488.60 | 5,638,975 |
| 01 Jul 20 |
483.29999 -0.10 |
484.90 | 475.40 | 483.30 | 5,696,184 |
| 30 Jun 20 |
483.39999 -12.30 |
496.10 | 480.50 | 494.50 | 7,126,941 |
| 29 Jun 20 |
495.70001 +10.50 |
496.60 | 480.20 | 482.80 | 6,014,784 |
| 26 Jun 20 |
485.20001 -0.60 |
497.10 | 485.20 | 486.90 | 6,145,358 |
| 25 Jun 20 |
485.79999 +6.20 |
489.50 | 474.00 | 484.10 | 9,557,071 |
| 24 Jun 20 |
479.60001 -29.40 |
504.60 | 479.60 | 500.00 | 8,123,655 |
| 23 Jun 20 |
509.00000 +2.00 |
511.00 | 505.80 | 507.60 | 6,906,691 |
| 22 Jun 20 |
507.00000 +1.00 |
508.60 | 501.00 | 503.00 | 25,106,448 |
| 19 Jun 20 |
506.00000 +5.00 |
509.40 | 498.90 | 504.00 | 18,396,868 |
| 18 Jun 20 |
501.00000 -5.60 |
507.80 | 500.00 | 506.40 | 5,811,720 |
| 17 Jun 20 |
506.60001 -2.40 |
515.20 | 506.20 | 509.40 | 11,233,390 |
| 16 Jun 20 |
509.00000 +11.00 |
511.00 | 497.40 | 508.00 | 11,012,700 |
| 15 Jun 20 |
498.00000 -6.80 |
507.20 | 493.30 | 495.00 | 6,814,432 |
| 12 Jun 20 |
504.79999 -11.80 |
521.20 | 502.80 | 511.00 | 10,190,970 |
| 11 Jun 20 |
516.59998 -12.40 |
529.40 | 509.60 | 518.00 | 11,989,770 |
| 10 Jun 20 |
529.00000 -1.60 |
543.00 | 528.40 | 532.60 | 9,810,354 |
| 09 Jun 20 |
530.59998 +6.80 |
541.40 | 521.00 | 524.40 | 12,127,820 |
| 08 Jun 20 |
523.79999 +9.40 |
526.40 | 505.21 | 510.60 | 11,262,560 |
| 05 Jun 20 |
514.40002 +3.20 |
520.00 | 511.57 | 517.40 | 10,807,240 |
| 04 Jun 20 |
511.20001 -2.20 |
519.80 | 508.60 | 511.00 | 10,209,430 |
| 03 Jun 20 |
513.40002 +16.40 |
516.93 | 497.80 | 500.80 | 16,747,400 |
| 02 Jun 20 |
497.00000 -1.30 |
508.40 | 497.00 | 498.60 | 9,082,856 |
| 01 Jun 20 |
498.29999 +2.10 |
505.40 | 489.40 | 501.00 | 5,723,476 |
| 29 May 20 |
496.20001 -14.80 |
512.40 | 492.40 | 503.60 | 12,871,920 |
| 28 May 20 |
511.00000 +8.60 |
512.20 | 505.00 | 506.00 | 8,548,294 |
| 27 May 20 |
502.39999 -11.00 |
518.80 | 499.30 | 514.60 | 8,047,063 |
| 26 May 20 |
513.40002 +19.70 |
516.40 | 498.50 | 506.80 | 9,537,457 |
| 22 May 20 |
493.70001 -0.30 |
494.80 | 485.71 | 489.80 | 15,253,730 |
| 21 May 20 |
494.00000 -4.20 |
500.17 | 491.40 | 493.90 | 21,617,028 |
| 20 May 20 |
498.20001 +0.90 |
501.80 | 492.60 | 492.60 | 10,874,210 |
| 19 May 20 |
497.29999 -3.70 |
509.18 | 490.20 | 507.60 | 9,019,204 |
| 18 May 20 |
501.00000 +4.50 |
512.60 | 494.00 | 502.60 | 6,248,943 |
| 15 May 20 |
496.50000 +3.80 |
504.80 | 485.80 | 498.80 | 5,254,687 |
| 14 May 20 |
492.70001 -12.30 |
512.80 | 489.00 | 500.00 | 6,804,652 |
| 13 May 20 |
505.00000 -12.20 |
516.60 | 500.00 | 510.20 | 6,819,068 |
| 12 May 20 |
517.20001 +14.20 |
524.20 | 501.20 | 503.40 | 7,822,974 |
| 11 May 20 |
503.00000 -9.20 |
517.60 | 500.60 | 517.00 | 6,071,735 |
| 07 May 20 |
512.20001 +21.70 |
512.20 | 489.70 | 491.20 | 8,740,929 |
| 06 May 20 |
490.50000 -5.60 |
501.80 | 488.80 | 497.20 | 12,946,760 |
| 05 May 20 |
496.10001 +4.60 |
499.00 | 489.20 | 496.90 | 7,059,024 |
| 04 May 20 |
491.50000 -11.50 |
509.60 | 491.50 | 505.20 | 7,063,900 |
| 01 May 20 |
503.00000 -5.40 |
510.00 | 493.60 | 505.60 | 4,415,548 |
| 30 Apr 20 |
508.39999 -27.80 |
544.50 | 508.40 | 540.40 | 13,053,450 |
| 29 Apr 20 |
536.20001 +23.60 |
545.00 | 513.60 | 515.40 | 8,281,951 |
| 28 Apr 20 |
512.59998 -1.40 |
525.20 | 512.60 | 514.00 | 15,080,710 |
| 27 Apr 20 |
514.00000 +9.00 |
518.00 | 506.80 | 518.00 | 7,841,795 |
| 24 Apr 20 |
505.00000 -8.60 |
516.42 | 499.90 | 505.00 | 6,349,628 |
| 23 Apr 20 |
513.59998 +3.20 |
519.31 | 507.20 | 511.40 | 11,716,160 |
| 22 Apr 20 |
510.39999 -24.20 |
534.60 | 507.20 | 534.60 | 12,605,070 |
| 21 Apr 20 |
534.59998 -13.40 |
549.20 | 532.60 | 543.80 | 6,031,064 |
| 20 Apr 20 |
548.00000 -10.40 |
562.80 | 538.40 | 562.20 | 5,679,995 |
| 17 Apr 20 |
558.40002 +32.20 |
561.40 | 534.80 | 538.80 | 10,577,900 |
| 16 Apr 20 |
526.20001 +7.60 |
529.80 | 516.60 | 516.60 | 8,437,103 |
| 15 Apr 20 |
518.59998 -10.20 |
535.00 | 512.00 | 529.80 | 8,805,098 |
| 14 Apr 20 |
528.79999 -9.60 |
544.60 | 520.40 | 540.00 | 11,320,530 |
| 09 Apr 20 |
538.40002 +9.20 |
546.60 | 531.00 | 533.40 | 7,372,286 |
| 08 Apr 20 |
529.20001 +0.80 |
529.20 | 511.20 | 518.20 | 6,237,671 |
| 07 Apr 20 |
528.40002 +11.80 |
547.60 | 516.60 | 530.40 | 7,870,305 |
| 06 Apr 20 |
516.59998 +16.60 |
524.60 | 506.00 | 508.00 | 6,399,855 |
| 03 Apr 20 |
500.00000 +1.90 |
500.77 | 483.88 | 496.10 | 8,877,474 |
| 02 Apr 20 |
498.10001 +10.50 |
501.34 | 481.00 | 490.90 | 7,163,998 |
| 01 Apr 20 |
487.60001 -34.20 |
508.40 | 483.90 | 500.40 | 10,226,840 |
| 31 Mar 20 |
521.79999 +13.40 |
523.00 | 503.20 | 513.80 | 12,679,800 |
| 30 Mar 20 |
508.39999 -7.80 |
517.60 | 498.10 | 514.60 | 7,855,796 |
| 27 Mar 20 |
516.20001 -21.40 |
523.60 | 499.00 | 523.60 | 8,943,020 |
| 26 Mar 20 |
537.59998 +14.00 |
537.60 | 498.40 | 505.60 | 16,495,520 |
| 25 Mar 20 |
523.59998 +38.50 |
523.60 | 480.00 | 496.10 | 14,690,810 |
| 24 Mar 20 |
485.10001 +46.20 |
485.10 | 435.50 | 455.00 | 11,968,420 |
| 23 Mar 20 |
438.89999 -31.10 |
462.80 | 428.60 | 444.50 | 17,117,812 |
| 20 Mar 20 |
470.00000 -26.60 |
525.96 | 461.50 | 520.60 | 30,250,680 |
| 19 Mar 20 |
496.60001 +19.30 |
507.80 | 468.20 | 476.40 | 12,589,360 |
| 18 Mar 20 |
477.29999 -5.60 |
479.20 | 457.00 | 465.20 | 12,571,130 |
| 17 Mar 20 |
482.89999 -14.10 |
512.20 | 472.30 | 508.80 | 22,440,080 |
| 16 Mar 20 |
497.00000 -25.80 |
500.40 | 472.70 | 494.30 | 15,519,760 |
| 13 Mar 20 |
522.79999 +19.40 |
539.80 | 507.80 | 525.00 | 15,098,220 |
| 12 Mar 20 |
503.39999 -35.60 |
523.20 | 503.40 | 512.20 | 14,494,400 |
| 11 Mar 20 |
539.00000 -11.80 |
558.60 | 536.80 | 557.20 | 10,834,990 |
| 10 Mar 20 |
550.79999 -4.00 |
569.80 | 550.70 | 561.80 | 12,368,070 |
| 09 Mar 20 |
554.79999 -42.40 |
571.40 | 551.20 | 558.20 | 15,279,090 |
| 06 Mar 20 |
597.20001 -12.00 |
601.00 | 582.00 | 583.00 | 11,913,150 |
| 05 Mar 20 |
609.20001 -4.60 |
613.40 | 603.20 | 610.60 | 9,467,930 |
| 04 Mar 20 |
613.79999 +1.80 |
617.40 | 605.60 | 611.20 | 8,967,460 |
| 03 Mar 20 |
612.00000 +1.20 |
619.00 | 609.40 | 612.60 | 15,309,330 |
| 02 Mar 20 |
610.79999 +2.40 |
627.20 | 600.20 | 618.40 | 11,833,280 |
| 28 Feb 20 |
608.40002 -23.40 |
631.80 | 600.40 | 619.20 | 21,369,820 |
| 27 Feb 20 |
631.79999 -9.20 |
637.20 | 624.20 | 632.00 | 12,877,330 |
| 26 Feb 20 |
641.00000 +1.20 |
641.00 | 625.00 | 635.20 | 9,972,277 |
| 25 Feb 20 |
639.79999 -19.80 |
663.20 | 634.80 | 658.80 | 10,281,380 |
| 24 Feb 20 |
659.59998 -9.40 |
662.00 | 646.40 | 661.80 | 10,873,770 |
| 21 Feb 20 |
669.00000 +12.60 |
672.80 | 651.20 | 654.80 | 9,335,545 |
| 20 Feb 20 |
656.40002 +16.40 |
665.80 | 640.60 | 641.00 | 12,292,890 |
| 19 Feb 20 |
640.00000 +3.00 |
640.00 | 632.40 | 636.40 | 5,526,210 |
| 18 Feb 20 |
637.00000 -1.20 |
642.20 | 633.00 | 633.00 | 13,390,880 |
| 17 Feb 20 |
638.20001 -5.00 |
647.00 | 631.80 | 643.40 | 6,217,084 |
| 14 Feb 20 |
643.20001 -18.60 |
662.80 | 643.20 | 662.80 | 10,767,420 |
| 13 Feb 20 |
661.79999 +5.80 |
661.80 | 645.00 | 654.40 | 7,486,438 |
| 12 Feb 20 |
656.00000 +0.40 |
658.00 | 650.80 | 658.00 | 7,081,041 |
| 11 Feb 20 |
655.59998 +7.00 |
655.60 | 647.80 | 651.40 | 7,122,498 |
| 10 Feb 20 |
648.59998 -6.40 |
657.40 | 646.80 | 655.00 | 9,487,551 |
| 07 Feb 20 |
655.00000 +2.20 |
655.80 | 649.10 | 652.00 | 5,301,122 |
| 06 Feb 20 |
652.79999 +6.80 |
654.20 | 645.60 | 648.80 | 4,636,090 |
| 05 Feb 20 |
646.00000 -2.20 |
652.30 | 642.80 | 647.40 | 9,308,103 |
| 04 Feb 20 |
648.20001 +6.20 |
649.60 | 642.70 | 646.00 | 5,702,726 |
| 03 Feb 20 |
642.00000 +10.60 |
642.28 | 634.60 | 635.20 | 10,563,110 |
| 31 Jan 20 |
631.40002 -4.00 |
638.20 | 629.80 | 637.60 | 8,545,904 |
| 30 Jan 20 |
635.40002 -5.20 |
641.20 | 631.80 | 634.00 | 4,587,094 |
| 29 Jan 20 |
640.59998 +5.60 |
640.60 | 632.30 | 634.80 | 3,961,064 |
| 28 Jan 20 |
635.00000 +0.20 |
642.40 | 628.20 | 637.80 | 5,152,896 |
| 27 Jan 20 |
634.79999 -9.00 |
639.20 | 632.20 | 632.20 | 7,455,862 |
| 24 Jan 20 |
643.79999 +5.20 |
647.00 | 638.40 | 638.60 | 5,701,893 |
| 23 Jan 20 |
638.59998 -1.40 |
639.80 | 634.80 | 635.60 | 4,904,169 |
| 22 Jan 20 |
640.00000 -5.00 |
646.20 | 638.40 | 643.20 | 4,194,359 |
| 21 Jan 20 |
645.00000 -2.60 |
646.20 | 639.16 | 645.00 | 6,311,310 |
| 20 Jan 20 |
647.59998 +23.00 |
648.80 | 636.40 | 645.00 | 15,496,760 |
| 17 Jan 20 |
624.59998 +9.00 |
624.60 | 615.20 | 618.20 | 6,266,745 |
| 16 Jan 20 |
615.59998 +2.60 |
615.80 | 609.00 | 612.20 | 3,477,343 |
| 15 Jan 20 |
613.00000 +0.80 |
614.80 | 608.57 | 611.80 | 5,558,983 |
| 14 Jan 20 |
612.20001 -1.80 |
613.80 | 607.00 | 610.60 | 7,403,999 |
| 13 Jan 20 |
614.00000 +21.20 |
614.80 | 598.60 | 601.80 | 11,542,040 |
| 10 Jan 20 |
592.79999 -0.20 |
597.10 | 589.80 | 594.40 | 4,141,424 |
| 09 Jan 20 |
593.00000 +1.00 |
594.95 | 588.40 | 591.00 | 3,658,024 |
| 08 Jan 20 |
592.00000 +1.80 |
592.10 | 583.40 | 587.80 | 7,106,058 |
| 07 Jan 20 |
590.20001 +1.60 |
601.20 | 586.46 | 598.20 | 6,564,743 |
| 06 Jan 20 |
588.59998 +7.80 |
595.60 | 578.20 | 578.20 | 6,469,304 |
| 03 Jan 20 |
580.79999 +6.80 |
582.40 | 566.06 | 567.60 | 4,551,941 |
| 02 Jan 20 |
574.00000 +9.20 |
575.00 | 566.80 | 568.60 | 4,242,035 |
| 31 Dec 19 |
564.79999 -2.00 |
569.40 | 558.60 | 564.80 | 1,696,228 |
| 30 Dec 19 |
566.79999 -12.80 |
577.95 | 565.40 | 575.00 | 3,559,330 |
| 27 Dec 19 |
579.59998 +0.80 |
585.80 | 572.40 | 579.40 | 2,941,897 |
| 24 Dec 19 |
578.79999 +1.00 |
584.00 | 575.40 | 575.40 | 1,715,889 |
| 23 Dec 19 |
577.79999 +7.00 |
581.00 | 567.00 | 567.00 | 5,457,508 |
| 20 Dec 19 |
570.79999 +1.40 |
572.80 | 567.80 | 568.60 | 20,711,368 |
| 19 Dec 19 |
569.40002 +0.60 |
577.40 | 567.80 | 570.40 | 16,296,390 |
| 18 Dec 19 |
568.79999 +1.20 |
574.20 | 565.34 | 566.40 | 5,637,640 |
| 17 Dec 19 |
567.59998 -13.80 |
579.00 | 563.60 | 574.20 | 7,457,253 |
| 16 Dec 19 |
581.40002 +6.80 |
584.60 | 575.60 | 580.00 | 10,245,190 |
| 13 Dec 19 |
574.59998 +4.60 |
587.20 | 564.20 | 587.20 | 11,744,830 |
| 12 Dec 19 |
570.00000 +12.00 |
573.67 | 557.80 | 559.80 | 8,401,238 |
| 11 Dec 19 |
558.00000 +6.60 |
560.00 | 551.20 | 552.00 | 6,599,654 |
| 10 Dec 19 |
551.40002 -4.80 |
556.40 | 541.20 | 556.40 | 6,513,736 |
| 09 Dec 19 |
556.20001 -2.80 |
560.40 | 554.20 | 556.60 | 5,284,957 |
| 06 Dec 19 |
559.00000 +8.00 |
559.00 | 552.10 | 554.00 | 3,988,661 |
| 05 Dec 19 |
551.00000 -1.60 |
553.60 | 547.60 | 551.80 | 3,756,832 |
| 04 Dec 19 |
552.59998 +4.20 |
554.80 | 548.65 | 549.80 | 5,550,296 |
| 03 Dec 19 |
548.40002 -12.80 |
560.00 | 545.80 | 559.40 | 7,785,804 |
| 02 Dec 19 |
561.20001 -12.20 |
575.60 | 560.20 | 572.20 | 4,308,589 |
| 29 Nov 19 |
573.40002 -3.60 |
577.40 | 573.40 | 575.80 | 4,610,554 |
| 28 Nov 19 |
577.00000 +1.00 |
580.46 | 572.00 | 576.40 | 1,581,558 |
| 27 Nov 19 |
576.00000 -4.20 |
582.00 | 575.80 | 581.00 | 4,426,963 |
| 26 Nov 19 |
580.20001 +1.20 |
580.40 | 575.20 | 580.00 | 5,868,403 |
| 25 Nov 19 |
579.00000 +4.00 |
581.00 | 574.00 | 577.60 | 5,138,890 |
| 22 Nov 19 |
575.00000 +3.80 |
576.80 | 567.80 | 573.20 | 3,624,755 |
| 21 Nov 19 |
571.20001 -2.40 |
573.40 | 568.60 | 570.20 | 3,997,963 |
| 20 Nov 19 |
573.59998 -5.00 |
578.60 | 570.80 | 575.40 | 3,833,397 |
| 19 Nov 19 |
578.59998 +2.60 |
585.60 | 576.40 | 578.20 | 6,688,185 |
| 18 Nov 19 |
576.00000 +2.80 |
578.40 | 569.00 | 572.40 | 3,485,814 |
| 15 Nov 19 |
573.20001 +1.60 |
576.60 | 568.60 | 576.00 | 3,960,221 |
| 14 Nov 19 |
571.59998 -2.00 |
575.80 | 571.00 | 573.20 | 6,977,515 |
| 13 Nov 19 |
573.59998 +2.80 |
574.00 | 567.88 | 569.20 | 4,208,339 |
| 12 Nov 19 |
570.79999 -0.80 |
576.40 | 570.80 | 573.80 | 4,383,798 |
| 11 Nov 19 |
571.59998 -8.00 |
580.00 | 567.00 | 579.20 | 7,573,232 |
| 08 Nov 19 |
579.59998 -4.40 |
584.20 | 578.00 | 581.20 | 4,483,730 |
| 07 Nov 19 |
584.00000 +1.00 |
589.60 | 579.40 | 580.00 | 6,160,384 |
| 06 Nov 19 |
583.00000 +10.00 |
585.60 | 572.00 | 572.00 | 24,800,830 |
| 05 Nov 19 |
573.00000 -9.40 |
581.60 | 570.40 | 581.60 | 6,800,759 |
| 04 Nov 19 |
582.40002 +1.00 |
589.60 | 580.80 | 580.80 | 8,668,200 |
| 01 Nov 19 |
581.40002 +5.20 |
582.00 | 576.80 | 577.60 | 15,846,070 |
| 31 Oct 19 |
576.20001 +0.40 |
579.40 | 573.80 | 576.80 | 7,263,846 |
| 30 Oct 19 |
575.79999 +5.60 |
576.00 | 565.20 | 568.00 | 9,222,528 |
| 29 Oct 19 |
570.20001 +4.80 |
571.36 | 563.00 | 566.20 | 7,638,027 |
| 28 Oct 19 |
565.40002 +6.60 |
567.40 | 553.20 | 556.60 | 7,875,127 |
| 25 Oct 19 |
558.79999 +4.40 |
558.80 | 549.40 | 553.00 | 4,596,018 |
| 24 Oct 19 |
554.40002 +17.80 |
555.00 | 537.00 | 538.00 | 6,768,683 |
| 23 Oct 19 |
536.59998 +1.20 |
539.80 | 533.20 | 536.20 | 6,214,252 |
| 22 Oct 19 |
535.40002 +0.40 |
537.80 | 531.80 | 535.40 | 4,559,582 |
| 21 Oct 19 |
535.00000 -4.80 |
543.80 | 532.80 | 542.60 | 5,184,931 |
| 18 Oct 19 |
539.79999 -0.20 |
541.60 | 532.80 | 537.80 | 7,962,568 |
| 17 Oct 19 |
540.00000 -15.40 |
546.00 | 532.80 | 546.00 | 6,661,814 |
| 16 Oct 19 |
555.40002 -0.20 |
559.60 | 551.00 | 555.80 | 8,257,377 |
| 15 Oct 19 |
555.59998 -3.00 |
562.40 | 554.00 | 559.00 | 8,420,270 |
| 14 Oct 19 |
558.59998 +2.60 |
559.00 | 553.40 | 556.60 | 5,871,252 |
| 11 Oct 19 |
556.00000 +2.80 |
558.00 | 548.40 | 551.60 | 10,497,980 |
| 10 Oct 19 |
553.20001 -1.80 |
558.60 | 549.29 | 557.20 | 3,104,815 |
| 09 Oct 19 |
555.00000 +5.80 |
557.29 | 548.20 | 548.40 | 5,259,638 |
| 08 Oct 19 |
549.20001 -1.60 |
553.60 | 549.20 | 553.00 | 5,837,597 |
| 07 Oct 19 |
550.79999 +6.80 |
552.00 | 537.40 | 540.60 | 9,854,475 |
| 04 Oct 19 |
544.00000 +4.40 |
544.60 | 537.60 | 542.40 | 4,111,953 |
| 03 Oct 19 |
539.59998 -5.00 |
545.60 | 533.40 | 543.20 | 8,082,026 |
| 02 Oct 19 |
544.59998 -19.60 |
562.80 | 543.80 | 561.00 | 5,824,969 |
| 01 Oct 19 |
564.20001 -5.80 |
572.20 | 562.80 | 571.40 | 9,186,069 |
| 30 Sep 19 |
570.00000 +0.80 |
572.40 | 567.40 | 569.20 | 5,686,879 |
| 27 Sep 19 |
569.20001 -2.80 |
574.60 | 568.60 | 572.20 | 6,169,190 |
| 26 Sep 19 |
572.00000 +7.40 |
576.24 | 564.20 | 567.60 | 14,589,140 |
| 25 Sep 19 |
564.59998 +3.00 |
566.40 | 556.60 | 558.80 | 7,768,671 |
| 24 Sep 19 |
561.59998 -14.40 |
577.60 | 559.80 | 574.80 | 7,297,656 |
| 23 Sep 19 |
576.00000 +4.40 |
577.00 | 571.60 | 573.20 | 12,864,540 |
| 20 Sep 19 |
571.59998 -13.60 |
581.40 | 567.20 | 581.00 | 18,048,540 |
| 19 Sep 19 |
585.20001 -3.00 |
588.00 | 582.00 | 586.00 | 9,565,001 |
| 18 Sep 19 |
588.20001 +2.20 |
588.20 | 579.72 | 586.80 | 7,902,745 |
| 17 Sep 19 |
586.00000 +9.40 |
590.80 | 573.01 | 574.80 | 8,906,392 |
| 16 Sep 19 |
576.59998 +6.20 |
579.60 | 565.40 | 565.60 | 8,454,126 |
| 13 Sep 19 |
570.40002 -1.00 |
570.40 | 563.80 | 569.60 | 8,228,247 |
| 12 Sep 19 |
571.40002 -3.20 |
576.60 | 568.20 | 575.80 | 5,448,306 |
| 11 Sep 19 |
574.59998 +6.60 |
577.60 | 564.20 | 568.00 | 7,721,757 |
| 10 Sep 19 |
568.00000 +6.80 |
568.00 | 556.80 | 559.20 | 10,027,810 |
| 09 Sep 19 |
561.20001 -10.80 |
574.20 | 560.20 | 573.20 | 5,329,858 |
| 06 Sep 19 |
572.00000 +8.60 |
572.00 | 563.20 | 564.40 | 8,752,294 |
| 05 Sep 19 |
563.40002 +6.40 |
565.20 | 560.00 | 561.80 | 8,758,282 |
| 04 Sep 19 |
557.00000 +2.20 |
559.00 | 553.60 | 558.60 | 5,754,750 |
| 03 Sep 19 |
554.79999 -0.20 |
556.60 | 550.60 | 554.00 | 4,196,392 |
| 02 Sep 19 |
555.00000 +9.40 |
557.60 | 545.40 | 545.40 | 6,791,541 |
| 30 Aug 19 |
545.59998 +1.80 |
551.27 | 542.80 | 542.80 | 8,558,228 |
| 29 Aug 19 |
543.79999 +7.00 |
545.80 | 535.00 | 535.00 | 4,972,679 |
| 28 Aug 19 |
536.79999 -4.20 |
540.80 | 531.80 | 538.80 | 6,175,204 |
| 27 Aug 19 |
541.00000 -0.20 |
547.60 | 534.40 | 539.20 | 9,471,409 |
| 23 Aug 19 |
541.20001 -8.60 |
565.00 | 541.20 | 551.80 | 7,836,195 |
| 22 Aug 19 |
549.79999 -15.20 |
567.00 | 549.20 | 564.40 | 8,814,957 |
| 21 Aug 19 |
565.00000 +14.40 |
565.40 | 551.80 | 551.80 | 7,408,531 |
| 20 Aug 19 |
550.59998 -1.80 |
555.00 | 548.80 | 552.20 | 8,651,829 |
| 19 Aug 19 |
552.40002 +3.40 |
557.40 | 548.20 | 553.60 | 6,121,559 |
| 16 Aug 19 |
549.00000 +0.60 |
555.00 | 545.80 | 555.00 | 9,359,963 |
| 15 Aug 19 |
548.40002 -0.60 |
553.80 | 542.40 | 551.20 | 6,986,841 |
| 14 Aug 19 |
549.00000 -6.40 |
559.38 | 547.00 | 557.00 | 8,635,992 |
| 13 Aug 19 |
555.40002 +2.00 |
556.20 | 549.99 | 552.60 | 5,750,358 |
| 12 Aug 19 |
553.40002 -5.20 |
563.00 | 551.20 | 559.60 | 5,387,941 |
| 09 Aug 19 |
558.59998 -10.40 |
567.35 | 556.49 | 565.60 | 7,838,399 |
| 08 Aug 19 |
569.00000 +15.60 |
571.20 | 556.40 | 559.80 | 11,001,530 |
| 07 Aug 19 |
553.40002 +17.40 |
556.20 | 536.23 | 538.00 | 9,099,207 |
| 06 Aug 19 |
536.00000 -2.80 |
541.80 | 535.20 | 536.40 | 8,099,215 |
| 05 Aug 19 |
538.79999 -6.00 |
542.80 | 532.00 | 538.80 | 11,880,760 |
| 02 Aug 19 |
544.79999 -13.20 |
553.60 | 539.00 | 553.60 | 10,643,740 |
| 01 Aug 19 |
558.00000 +9.40 |
559.80 | 548.40 | 549.20 | 5,737,261 |
| 31 Jul 19 |
548.59998 +6.00 |
557.80 | 537.60 | 537.60 | 11,150,540 |
| 30 Jul 19 |
542.59998 +2.80 |
545.00 | 538.20 | 541.60 | 6,257,030 |
| 29 Jul 19 |
539.79999 +6.00 |
541.60 | 532.60 | 532.60 | 4,843,617 |
| 26 Jul 19 |
533.79999 +1.80 |
535.60 | 530.00 | 530.80 | 9,184,631 |
| 25 Jul 19 |
532.00000 -0.80 |
537.00 | 528.00 | 534.00 | 5,682,498 |
| 24 Jul 19 |
532.79999 +2.20 |
532.80 | 523.00 | 531.60 | 5,531,057 |
| 23 Jul 19 |
530.59998 +6.60 |
532.00 | 523.80 | 524.20 | 6,549,918 |
| 22 Jul 19 |
524.00000 +0.80 |
527.60 | 521.60 | 523.60 | 3,742,420 |
| 19 Jul 19 |
523.20001 +6.00 |
524.00 | 514.80 | 518.60 | 13,677,260 |
| 18 Jul 19 |
517.20001 -1.40 |
523.20 | 514.00 | 517.40 | 6,417,829 |
| 17 Jul 19 |
518.59998 +1.80 |
520.00 | 515.80 | 516.60 | 8,121,908 |
| 16 Jul 19 |
516.79999 +8.80 |
516.80 | 508.26 | 509.20 | 14,223,030 |
| 15 Jul 19 |
508.00000 +3.40 |
512.00 | 505.40 | 506.60 | 7,942,505 |
| 12 Jul 19 |
504.60001 +11.30 |
505.60 | 493.20 | 493.40 | 6,937,604 |
| 11 Jul 19 |
493.29999 +1.00 |
493.50 | 489.80 | 491.70 | 10,218,710 |
| 10 Jul 19 |
492.29999 +4.40 |
495.60 | 486.60 | 488.30 | 5,880,216 |
| 09 Jul 19 |
487.89999 +0.60 |
489.00 | 483.20 | 486.60 | 5,702,666 |
| 08 Jul 19 |
487.29999 -7.30 |
495.20 | 487.00 | 493.50 | 9,485,214 |
| 05 Jul 19 |
494.60001 -3.40 |
497.60 | 492.30 | 497.30 | 3,081,584 |
| 04 Jul 19 |
498.00000 +1.20 |
498.46 | 495.30 | 497.80 | 3,031,159 |
| 03 Jul 19 |
496.79999 +0.60 |
499.00 | 495.30 | 498.00 | 4,533,077 |
| 02 Jul 19 |
496.20001 +1.80 |
499.10 | 491.20 | 497.60 | 5,904,175 |
| 01 Jul 19 |
494.39999 -1.00 |
501.00 | 492.89 | 498.90 | 4,493,097 |
| 28 Jun 19 |
495.39999 +3.40 |
495.40 | 489.10 | 492.00 | 9,811,357 |
| 27 Jun 19 |
492.00000 +0.10 |
498.80 | 488.80 | 493.50 | 6,660,074 |
| 26 Jun 19 |
491.89999 -2.30 |
497.70 | 491.49 | 492.90 | 10,808,210 |
| 25 Jun 19 |
494.20001 +8.60 |
495.10 | 483.00 | 486.20 | 5,910,661 |
| 24 Jun 19 |
485.60001 +0.00 |
489.30 | 483.10 | 486.40 | 5,928,752 |
| 21 Jun 19 |
485.60001 +1.80 |
491.90 | 482.30 | 485.20 | 23,132,812 |
| 20 Jun 19 |
483.79999 -7.90 |
500.40 | 477.80 | 494.10 | 17,282,868 |
| 19 Jun 19 |
491.70001 -0.30 |
495.60 | 490.65 | 492.30 | 9,672,369 |
| 18 Jun 19 |
492.00000 +3.60 |
494.40 | 485.30 | 488.80 | 6,394,468 |
| 17 Jun 19 |
488.39999 +3.70 |
489.76 | 483.80 | 485.10 | 4,684,085 |
| 14 Jun 19 |
484.70001 +2.20 |
488.00 | 481.10 | 482.00 | 5,978,670 |
| 13 Jun 19 |
482.50000 +1.10 |
486.50 | 478.80 | 481.80 | 4,822,999 |
| 12 Jun 19 |
481.39999 -1.70 |
483.40 | 477.80 | 481.10 | 8,319,020 |
| 11 Jun 19 |
483.10001 -1.90 |
487.50 | 481.90 | 486.00 | 5,527,569 |
| 10 Jun 19 |
485.00000 +9.00 |
488.30 | 478.20 | 482.20 | 5,825,211 |
| 07 Jun 19 |
476.00000 +9.00 |
479.80 | 468.30 | 469.20 | 7,257,814 |
| 06 Jun 19 |
467.00000 +2.00 |
470.60 | 465.70 | 466.90 | 4,163,999 |
| 05 Jun 19 |
465.00000 -2.00 |
470.40 | 463.30 | 467.00 | 6,653,830 |
| 04 Jun 19 |
467.00000 +4.50 |
468.90 | 459.80 | 462.00 | 8,065,575 |
| 03 Jun 19 |
462.50000 +10.10 |
464.10 | 449.40 | 450.40 | 12,140,510 |
| 31 May 19 |
452.39999 +8.30 |
453.20 | 439.40 | 442.10 | 9,524,927 |
| 30 May 19 |
444.10001 +0.20 |
446.30 | 443.60 | 445.70 | 4,372,612 |
| 29 May 19 |
443.89999 -3.60 |
447.70 | 441.30 | 445.50 | 7,369,691 |
| 28 May 19 |
447.50000 -2.60 |
456.54 | 447.50 | 453.40 | 17,887,910 |
| 24 May 19 |
450.10001 -2.90 |
456.30 | 447.20 | 454.30 | 6,296,066 |
| 23 May 19 |
453.00000 -6.40 |
458.80 | 449.80 | 458.20 | 7,692,933 |
| 22 May 19 |
459.39999 -1.60 |
467.10 | 459.40 | 462.70 | 8,026,104 |
| 21 May 19 |
461.00000 +1.70 |
466.10 | 459.20 | 460.80 | 8,064,099 |
| 20 May 19 |
459.29999 -6.70 |
465.70 | 455.50 | 464.00 | 5,948,277 |
| 17 May 19 |
466.00000 +1.50 |
469.50 | 461.10 | 465.90 | 7,235,468 |
| 16 May 19 |
464.50000 -0.50 |
467.70 | 462.56 | 465.00 | 10,728,930 |
| 15 May 19 |
465.00000 +0.00 |
469.30 | 462.60 | 466.60 | 54,219,860 |
| 14 May 19 |
465.00000 +3.90 |
466.50 | 461.77 | 462.10 | 6,156,371 |
| 13 May 19 |
461.10001 -8.20 |
468.20 | 460.30 | 468.20 | 10,610,790 |
| 10 May 19 |
469.29999 -0.90 |
477.30 | 466.90 | 474.60 | 3,899,783 |
| 09 May 19 |
470.20001 +0.20 |
473.50 | 465.70 | 466.00 | 5,408,204 |
| 08 May 19 |
470.00000 -1.90 |
474.80 | 467.40 | 470.50 | 8,172,225 |
| 07 May 19 |
471.89999 -9.60 |
482.90 | 467.50 | 482.10 | 7,997,057 |
| 03 May 19 |
481.50000 -0.60 |
484.20 | 474.30 | 481.70 | 5,931,829 |
| 02 May 19 |
482.10001 -9.80 |
492.90 | 482.10 | 488.30 | 9,377,651 |
| 01 May 19 |
491.89999 -2.10 |
498.60 | 490.20 | 495.70 | 2,129,173 |
| 30 Apr 19 |
494.00000 -2.90 |
500.00 | 491.40 | 498.10 | 8,481,616 |
| 29 Apr 19 |
496.89999 +1.10 |
500.61 | 494.04 | 498.30 | 3,219,569 |
| 26 Apr 19 |
495.79999 +3.00 |
496.30 | 490.55 | 493.00 | 9,475,421 |
| 25 Apr 19 |
492.79999 -0.60 |
494.90 | 489.10 | 492.80 | 7,968,730 |
| 24 Apr 19 |
493.39999 +0.30 |
495.70 | 488.70 | 493.80 | 8,006,814 |
| 23 Apr 19 |
493.10001 +1.20 |
495.20 | 485.25 | 494.40 | 12,762,790 |
| 18 Apr 19 |
491.89999 -19.30 |
500.80 | 490.40 | 500.20 | 5,773,437 |
| 17 Apr 19 |
511.20001 +1.40 |
514.40 | 508.60 | 511.40 | 5,043,267 |
| 16 Apr 19 |
509.79999 +5.80 |
511.00 | 504.20 | 505.20 | 5,787,135 |
| 15 Apr 19 |
504.00000 -4.80 |
510.20 | 503.60 | 507.80 | 6,270,021 |
| 12 Apr 19 |
508.79999 +2.20 |
510.40 | 503.60 | 506.80 | 5,211,039 |
| 11 Apr 19 |
506.60001 +3.20 |
510.09 | 502.40 | 502.80 | 7,865,552 |
| 10 Apr 19 |
503.39999 -0.60 |
506.00 | 499.10 | 502.60 | 7,697,779 |
| 09 Apr 19 |
504.00000 -0.20 |
506.60 | 502.20 | 503.60 | 21,002,430 |
| 08 Apr 19 |
504.20001 +0.00 |
507.20 | 500.80 | 500.80 | 5,663,204 |
| 05 Apr 19 |
504.20001 +7.90 |
505.40 | 493.00 | 494.20 | 11,099,760 |
| 04 Apr 19 |
496.29999 +0.50 |
498.90 | 491.00 | 494.20 | 8,843,738 |
| 03 Apr 19 |
495.79999 +11.70 |
497.40 | 486.00 | 486.10 | 12,356,610 |
| 02 Apr 19 |
484.10001 +1.20 |
488.70 | 482.90 | 485.30 | 6,066,581 |
| 01 Apr 19 |
482.89999 +0.50 |
490.20 | 482.20 | 484.70 | 5,627,887 |
| 29 Mar 19 |
482.39999 +13.40 |
482.40 | 468.70 | 469.30 | 11,449,160 |
| 28 Mar 19 |
469.00000 +2.60 |
472.89 | 463.02 | 467.50 | 9,349,735 |
| 27 Mar 19 |
466.39999 +12.40 |
466.40 | 454.90 | 456.20 | 12,925,960 |
| 26 Mar 19 |
454.00000 -3.20 |
461.30 | 451.10 | 458.80 | 9,553,828 |
| 25 Mar 19 |
457.20001 -12.80 |
468.08 | 457.20 | 467.60 | 8,170,501 |
| 22 Mar 19 |
470.00000 -16.60 |
489.90 | 467.90 | 488.50 | 8,783,508 |
| 21 Mar 19 |
486.60001 +2.30 |
488.20 | 483.10 | 484.50 | 7,673,446 |
| 20 Mar 19 |
484.29999 -0.70 |
489.30 | 482.70 | 484.80 | 6,897,574 |
| 19 Mar 19 |
485.00000 -1.30 |
488.00 | 482.70 | 484.80 | 7,530,753 |
| 18 Mar 19 |
486.29999 +8.40 |
486.30 | 477.10 | 477.70 | 7,845,455 |
| 15 Mar 19 |
477.89999 +7.50 |
477.90 | 469.70 | 470.50 | 17,955,720 |
| 14 Mar 19 |
470.39999 +7.80 |
472.80 | 464.10 | 472.70 | 8,726,207 |
| 13 Mar 19 |
462.60001 -5.10 |
470.30 | 460.50 | 468.40 | 7,792,322 |
| 12 Mar 19 |
467.70001 +2.00 |
469.38 | 464.10 | 466.80 | 7,217,618 |
| 11 Mar 19 |
465.70001 +0.70 |
468.20 | 463.60 | 466.40 | 5,768,604 |
| 08 Mar 19 |
465.00000 -7.30 |
469.40 | 463.50 | 467.90 | 5,043,011 |
| 07 Mar 19 |
472.29999 -5.10 |
476.80 | 467.10 | 476.10 | 6,590,279 |
| 06 Mar 19 |
477.39999 +0.60 |
478.40 | 472.30 | 474.20 | 4,194,840 |
| 05 Mar 19 |
476.79999 +1.20 |
477.30 | 471.90 | 474.10 | 7,252,121 |
| 04 Mar 19 |
475.60001 +5.40 |
477.50 | 469.90 | 472.10 | 5,641,402 |
| 01 Mar 19 |
470.20001 +4.20 |
472.27 | 466.70 | 468.40 | 7,445,321 |
| 28 Feb 19 |
466.00000 -3.70 |
472.50 | 464.90 | 467.80 | 10,756,420 |
| 27 Feb 19 |
469.70001 -2.90 |
472.20 | 462.60 | 462.60 | 7,654,309 |
| 26 Feb 19 |
472.60001 -3.30 |
476.30 | 468.35 | 471.50 | 7,174,883 |
| 25 Feb 19 |
475.89999 +5.10 |
477.80 | 466.20 | 469.90 | 7,783,731 |
| 22 Feb 19 |
470.79999 +6.00 |
470.80 | 463.00 | 466.40 | 11,193,770 |
| 21 Feb 19 |
464.79999 -39.60 |
489.80 | 459.50 | 489.80 | 19,449,160 |
| 20 Feb 19 |
504.39999 -7.20 |
516.80 | 504.40 | 513.80 | 14,015,420 |
| 19 Feb 19 |
511.60001 -13.20 |
525.52 | 510.20 | 525.40 | 10,071,360 |
| 18 Feb 19 |
524.79999 -2.20 |
528.20 | 519.60 | 526.00 | 5,758,430 |
| 15 Feb 19 |
527.00000 +1.00 |
530.29 | 522.40 | 526.60 | 6,951,280 |
| 14 Feb 19 |
526.00000 +8.60 |
527.40 | 518.00 | 520.40 | 11,271,400 |
| 13 Feb 19 |
517.40002 +2.40 |
520.40 | 513.80 | 517.80 | 9,005,843 |
| 12 Feb 19 |
515.00000 -5.60 |
524.80 | 514.80 | 521.40 | 5,752,191 |
| 11 Feb 19 |
520.59998 +0.40 |
525.80 | 517.60 | 523.80 | 5,371,099 |
| 08 Feb 19 |
520.20001 +1.80 |
523.40 | 517.00 | 519.40 | 4,541,387 |
| 07 Feb 19 |
518.40002 -4.40 |
525.60 | 518.20 | 519.80 | 4,731,044 |
| 06 Feb 19 |
522.79999 +1.00 |
523.00 | 518.40 | 522.20 | 4,518,787 |
| 05 Feb 19 |
521.79999 +9.00 |
523.20 | 512.60 | 513.40 | 7,786,899 |
| 04 Feb 19 |
512.79999 -3.60 |
519.60 | 510.80 | 515.20 | 7,895,442 |
| 01 Feb 19 |
516.40002 +4.60 |
516.40 | 511.80 | 515.00 | 10,202,060 |
| 31 Jan 19 |
511.79999 -2.20 |
519.00 | 511.00 | 515.60 | 10,717,100 |
| 30 Jan 19 |
514.00000 +1.20 |
521.40 | 512.00 | 512.60 | 10,083,790 |
| 29 Jan 19 |
512.79999 +8.40 |
515.40 | 505.00 | 507.60 | 8,168,836 |
| 28 Jan 19 |
504.39999 -6.60 |
511.20 | 504.40 | 509.80 | 6,123,806 |
| 25 Jan 19 |
511.00000 -2.00 |
518.20 | 510.00 | 515.00 | 6,075,222 |
| 24 Jan 19 |
513.00000 +4.00 |
515.60 | 505.60 | 510.40 | 8,883,230 |
| 23 Jan 19 |
509.00000 -2.60 |
516.60 | 507.20 | 510.00 | 9,692,887 |
| 22 Jan 19 |
511.60001 -3.40 |
516.80 | 507.14 | 514.80 | 7,511,763 |
| 21 Jan 19 |
515.00000 +5.00 |
516.40 | 509.60 | 509.60 | 4,761,672 |
| 18 Jan 19 |
510.00000 +12.30 |
511.40 | 498.00 | 499.60 | 8,015,230 |
| 17 Jan 19 |
497.70001 -7.70 |
504.60 | 495.70 | 502.60 | 10,114,430 |
| 16 Jan 19 |
505.39999 -0.40 |
507.80 | 500.60 | 507.00 | 9,676,701 |
| 15 Jan 19 |
505.79999 +9.20 |
507.60 | 501.00 | 503.80 | 10,327,190 |
| 14 Jan 19 |
496.60001 -0.40 |
500.40 | 493.50 | 495.40 | 6,688,795 |
| 11 Jan 19 |
497.00000 +5.60 |
498.70 | 489.40 | 494.00 | 8,225,784 |
| 10 Jan 19 |
491.39999 +4.60 |
494.00 | 482.70 | 486.00 | 7,312,250 |
| 09 Jan 19 |
486.79999 +12.00 |
491.89 | 475.10 | 478.60 | 10,954,930 |
| 08 Jan 19 |
474.79999 +8.80 |
476.60 | 466.00 | 466.70 | 11,376,430 |
| 07 Jan 19 |
466.00000 -7.00 |
477.90 | 461.60 | 476.10 | 7,526,915 |
| 04 Jan 19 |
473.00000 +8.00 |
475.10 | 464.80 | 467.10 | 8,323,629 |
| 03 Jan 19 |
465.00000 +0.10 |
470.40 | 460.90 | 462.60 | 8,514,790 |
| 02 Jan 19 |
464.89999 +5.70 |
467.50 | 453.40 | 456.00 | 11,408,120 |
| 31 Dec 18 |
459.20001 -3.10 |
465.10 | 458.40 | 464.40 | 2,461,101 |
| 28 Dec 18 |
462.29999 +7.30 |
462.90 | 453.90 | 458.00 | 7,251,216 |
| 27 Dec 18 |
455.00000 +3.50 |
459.90 | 452.30 | 459.90 | 10,068,320 |
| 24 Dec 18 |
451.50000 -2.90 |
454.80 | 449.10 | 449.10 | 1,630,435 |
| 21 Dec 18 |
454.39999 -1.10 |
458.30 | 449.70 | 453.20 | 21,029,140 |
| 20 Dec 18 |
455.50000 +0.00 |
458.30 | 449.00 | 454.00 | 8,340,965 |
| 19 Dec 18 |
455.50000 -2.40 |
458.60 | 452.30 | 458.40 | 8,939,116 |
| 18 Dec 18 |
457.89999 +3.00 |
463.10 | 454.10 | 462.80 | 7,536,756 |
| 17 Dec 18 |
454.89999 -1.20 |
461.00 | 453.40 | 458.50 | 9,171,579 |
| 14 Dec 18 |
456.10001 -2.10 |
461.50 | 452.70 | 455.30 | 13,801,340 |
| 13 Dec 18 |
458.20001 +0.10 |
461.90 | 451.20 | 460.40 | 10,727,080 |
| 12 Dec 18 |
458.10001 +3.50 |
460.77 | 452.60 | 455.20 | 15,121,220 |
| 11 Dec 18 |
454.60001 +0.60 |
463.90 | 453.70 | 461.60 | 11,696,430 |
| 10 Dec 18 |
454.00000 +4.40 |
459.90 | 448.80 | 450.00 | 23,318,670 |
| 07 Dec 18 |
449.60001 +4.10 |
460.80 | 447.98 | 448.60 | 9,918,418 |
| 06 Dec 18 |
445.50000 -14.70 |
454.80 | 441.50 | 452.50 | 16,519,150 |
| 05 Dec 18 |
460.20001 -13.10 |
474.40 | 456.80 | 469.00 | 10,016,090 |
| 04 Dec 18 |
473.29999 -27.70 |
494.70 | 470.90 | 493.20 | 14,678,300 |
| 03 Dec 18 |
501.00000 +9.70 |
502.20 | 493.20 | 493.70 | 23,097,360 |
| 30 Nov 18 |
491.29999 +1.00 |
496.00 | 488.20 | 490.80 | 17,376,510 |
| 29 Nov 18 |
490.29999 +0.30 |
495.10 | 490.10 | 492.50 | 12,994,530 |
| 28 Nov 18 |
490.00000 -13.00 |
504.90 | 486.10 | 503.60 | 18,565,540 |
| 27 Nov 18 |
503.00000 -9.40 |
515.40 | 502.20 | 513.20 | 9,028,798 |
| 26 Nov 18 |
512.40002 +6.40 |
514.40 | 507.40 | 509.80 | 5,567,283 |
| 23 Nov 18 |
506.00000 -1.20 |
508.00 | 502.60 | 507.20 | 7,141,560 |
| 22 Nov 18 |
507.20001 -9.00 |
518.00 | 507.20 | 514.80 | 7,568,675 |
| 21 Nov 18 |
516.20001 +7.00 |
517.20 | 505.00 | 510.60 | 10,562,980 |
| 20 Nov 18 |
509.20001 -10.40 |
519.80 | 503.20 | 516.80 | 13,592,780 |
| 19 Nov 18 |
519.59998 -8.20 |
530.40 | 519.50 | 527.00 | 10,890,050 |
| 16 Nov 18 |
527.79999 -4.80 |
541.20 | 524.60 | 536.80 | 10,371,570 |
| 15 Nov 18 |
532.59998 -4.60 |
543.00 | 529.40 | 537.80 | 9,290,408 |
| 14 Nov 18 |
537.20001 -4.00 |
543.80 | 526.40 | 539.20 | 9,503,269 |
| 13 Nov 18 |
541.20001 +11.40 |
543.60 | 530.40 | 530.40 | 13,291,330 |
| 12 Nov 18 |
529.79999 +0.60 |
532.80 | 526.40 | 529.00 | 6,943,281 |
| 09 Nov 18 |
529.20001 -5.00 |
533.40 | 527.00 | 532.00 | 6,791,049 |
| 08 Nov 18 |
534.20001 +0.80 |
538.40 | 531.40 | 538.40 | 10,281,760 |
| 07 Nov 18 |
533.40002 +12.40 |
533.60 | 523.60 | 524.00 | 13,169,710 |
| 06 Nov 18 |
521.00000 +0.80 |
526.00 | 519.00 | 520.80 | 9,268,365 |
| 05 Nov 18 |
520.20001 -15.80 |
537.60 | 518.60 | 534.20 | 7,908,955 |
| 02 Nov 18 |
536.00000 +10.60 |
542.80 | 532.60 | 541.00 | 11,209,420 |
| 01 Nov 18 |
525.40002 -0.40 |
530.00 | 518.60 | 524.20 | 10,497,050 |
| 31 Oct 18 |
525.79999 +17.80 |
527.40 | 512.60 | 512.60 | 14,881,810 |
| 30 Oct 18 |
508.00000 -14.40 |
522.80 | 506.12 | 522.40 | 20,518,540 |
| 29 Oct 18 |
522.40002 -9.60 |
538.20 | 521.20 | 528.60 | 12,345,950 |
| 26 Oct 18 |
532.00000 -12.80 |
541.60 | 526.00 | 540.60 | 10,624,550 |
| 25 Oct 18 |
544.79999 +8.40 |
545.20 | 531.40 | 533.00 | 6,599,778 |
| 24 Oct 18 |
536.40002 +0.20 |
547.00 | 530.60 | 539.40 | 14,116,020 |
| 23 Oct 18 |
536.20001 -2.20 |
539.40 | 528.00 | 533.40 | 39,330,952 |
| 22 Oct 18 |
538.40002 -1.40 |
545.00 | 535.40 | 535.40 | 16,120,480 |
| 19 Oct 18 |
539.79999 -5.20 |
550.40 | 538.40 | 546.20 | 15,377,920 |
| 18 Oct 18 |
545.00000 -15.00 |
559.00 | 545.00 | 554.20 | 10,275,220 |
| 17 Oct 18 |
560.00000 -16.00 |
576.60 | 558.40 | 576.60 | 9,582,354 |
| 16 Oct 18 |
576.00000 +14.20 |
577.40 | 562.80 | 565.00 | 12,090,090 |
| 15 Oct 18 |
561.79999 -22.40 |
582.20 | 561.00 | 581.40 | 15,925,240 |
| 12 Oct 18 |
584.20001 +2.00 |
590.00 | 580.80 | 583.60 | 13,490,210 |
| 11 Oct 18 |
582.20001 -8.20 |
591.60 | 580.98 | 585.20 | 17,520,070 |
| 10 Oct 18 |
590.40002 -12.20 |
602.40 | 590.40 | 600.80 | 13,071,050 |
| 09 Oct 18 |
602.59998 -0.60 |
608.40 | 601.00 | 603.20 | 8,934,276 |
| 08 Oct 18 |
603.20001 -10.80 |
617.60 | 601.90 | 614.20 | 9,322,737 |
| 05 Oct 18 |
614.00000 +4.60 |
615.80 | 608.00 | 609.20 | 9,535,777 |
| 04 Oct 18 |
609.40002 -0.20 |
613.80 | 602.70 | 609.60 | 15,770,520 |
| 03 Oct 18 |
609.59998 -5.80 |
618.00 | 609.40 | 614.80 | 8,339,242 |
| 02 Oct 18 |
615.40002 -7.40 |
622.80 | 614.80 | 621.40 | 7,749,420 |
| 01 Oct 18 |
622.79999 -7.00 |
631.00 | 622.80 | 628.80 | 6,829,919 |
| 28 Sep 18 |
629.79999 +5.40 |
633.80 | 624.40 | 625.20 | 6,713,253 |
| 27 Sep 18 |
624.40002 -1.80 |
626.80 | 623.00 | 626.20 | 5,861,633 |
| 26 Sep 18 |
626.20001 -0.20 |
626.60 | 617.40 | 625.60 | 6,955,790 |
| 25 Sep 18 |
626.40002 +1.20 |
628.40 | 622.00 | 625.40 | 11,226,800 |
| 24 Sep 18 |
625.20001 -3.20 |
630.60 | 619.20 | 624.60 | 6,622,456 |
| 21 Sep 18 |
628.40002 -0.40 |
634.40 | 625.80 | 630.20 | 17,359,280 |
| 20 Sep 18 |
628.79999 -7.40 |
635.60 | 626.90 | 634.80 | 5,735,561 |
| 19 Sep 18 |
636.20001 +4.00 |
643.60 | 633.00 | 634.00 | 7,723,062 |
| 18 Sep 18 |
632.20001 +4.60 |
637.60 | 626.00 | 627.00 | 7,797,396 |
| 17 Sep 18 |
627.59998 +1.60 |
629.40 | 621.80 | 623.00 | 7,745,725 |
| 14 Sep 18 |
626.00000 +15.20 |
626.40 | 610.00 | 610.00 | 17,361,410 |
| 13 Sep 18 |
610.79999 -7.80 |
618.00 | 609.40 | 618.00 | 6,593,029 |
| 12 Sep 18 |
618.59998 -1.60 |
622.60 | 616.40 | 620.20 | 7,271,613 |
| 11 Sep 18 |
620.20001 +2.40 |
620.20 | 614.20 | 617.60 | 7,384,341 |
| 10 Sep 18 |
617.79999 -2.20 |
622.20 | 612.80 | 620.40 | 12,721,220 |
| 07 Sep 18 |
620.00000 +10.00 |
620.20 | 609.60 | 610.60 | 13,133,090 |
| 06 Sep 18 |
610.00000 +2.80 |
611.40 | 603.60 | 605.20 | 10,958,270 |
| 05 Sep 18 |
607.20001 +1.20 |
607.40 | 602.00 | 604.00 | 11,953,630 |
| 04 Sep 18 |
606.00000 -7.60 |
616.20 | 602.30 | 614.20 | 9,068,538 |
| 03 Sep 18 |
613.59998 +7.60 |
613.80 | 606.60 | 606.60 | 4,365,510 |
| 31 Aug 18 |
606.00000 -6.00 |
615.20 | 605.20 | 612.60 | 7,625,793 |
| 30 Aug 18 |
612.00000 -6.00 |
618.40 | 609.60 | 618.00 | 4,392,512 |
| 29 Aug 18 |
618.00000 -0.60 |
625.00 | 616.80 | 620.20 | 6,023,722 |
| 28 Aug 18 |
618.59998 +6.60 |
620.40 | 612.00 | 617.40 | 7,491,203 |
| 24 Aug 18 |
612.00000 -1.20 |
614.80 | 610.80 | 611.80 | 4,959,319 |
| 23 Aug 18 |
613.20001 -4.40 |
618.80 | 612.00 | 618.80 | 7,118,774 |
| 22 Aug 18 |
617.59998 -7.00 |
625.31 | 616.60 | 624.00 | 5,348,189 |
| 21 Aug 18 |
624.59998 -2.20 |
628.20 | 622.60 | 626.60 | 3,481,785 |
| 20 Aug 18 |
626.79999 +2.20 |
630.20 | 624.80 | 624.80 | 4,109,054 |
| 17 Aug 18 |
624.59998 -1.00 |
627.20 | 621.20 | 624.20 | 4,804,873 |
| 16 Aug 18 |
625.59998 +0.60 |
628.60 | 623.00 | 625.20 | 4,476,900 |
| 15 Aug 18 |
625.00000 -2.60 |
630.20 | 621.80 | 630.20 | 7,312,606 |
| 14 Aug 18 |
627.59998 +0.80 |
633.20 | 627.00 | 629.00 | 5,027,392 |
| 13 Aug 18 |
626.79999 +1.20 |
644.00 | 626.80 | 637.00 | 7,447,656 |
| 10 Aug 18 |
625.59998 +1.80 |
626.80 | 620.60 | 623.80 | 6,922,331 |
| 09 Aug 18 |
623.79999 -4.20 |
628.80 | 620.00 | 628.80 | 5,642,042 |
| 08 Aug 18 |
628.00000 -0.60 |
634.60 | 627.08 | 630.00 | 6,441,589 |
| 07 Aug 18 |
628.59998 +1.00 |
631.20 | 625.20 | 625.60 | 7,676,894 |
| 06 Aug 18 |
627.59998 +2.60 |
629.60 | 623.60 | 626.60 | 8,465,080 |
| 03 Aug 18 |
625.00000 -8.60 |
635.80 | 622.60 | 635.40 | 12,117,100 |
| 02 Aug 18 |
633.59998 -0.40 |
640.20 | 631.80 | 632.80 | 15,317,600 |
| 01 Aug 18 |
634.00000 -19.20 |
653.00 | 631.20 | 640.60 | 15,179,250 |
| 31 Jul 18 |
653.20001 -1.20 |
657.40 | 649.20 | 653.60 | 9,312,020 |
| 30 Jul 18 |
654.40002 +0.80 |
658.80 | 646.00 | 651.20 | 6,401,350 |
| 27 Jul 18 |
653.59998 -0.20 |
656.60 | 650.80 | 653.40 | 8,315,340 |
| 26 Jul 18 |
653.79999 -2.20 |
660.00 | 649.20 | 660.00 | 10,053,780 |
| 25 Jul 18 |
656.00000 -14.00 |
668.40 | 653.00 | 668.00 | 11,306,970 |
| 24 Jul 18 |
670.00000 -4.80 |
678.80 | 667.40 | 678.80 | 8,176,728 |
| 23 Jul 18 |
674.79999 -0.40 |
677.20 | 671.20 | 671.20 | 5,319,233 |
| 20 Jul 18 |
675.20001 -1.20 |
679.70 | 670.80 | 675.60 | 8,617,627 |
| 19 Jul 18 |
676.40002 +2.00 |
680.60 | 671.40 | 673.00 | 7,492,823 |
| 18 Jul 18 |
674.40002 +1.40 |
679.80 | 671.00 | 675.40 | 12,042,710 |
| 17 Jul 18 |
673.00000 +0.40 |
675.80 | 670.36 | 673.20 | 6,305,091 |
| 16 Jul 18 |
672.59998 +1.20 |
679.40 | 669.00 | 669.60 | 13,841,510 |
| 13 Jul 18 |
671.40002 +3.40 |
676.40 | 669.20 | 672.00 | 9,370,407 |
| 12 Jul 18 |
668.00000 +12.60 |
669.08 | 653.00 | 656.60 | 10,723,020 |
| 11 Jul 18 |
655.40002 +7.20 |
658.40 | 643.40 | 645.20 | 9,497,680 |
| 10 Jul 18 |
648.20001 +3.20 |
651.20 | 645.00 | 645.00 | 9,941,115 |
| 09 Jul 18 |
645.00000 +3.00 |
646.20 | 642.40 | 645.00 | 6,483,271 |
| 06 Jul 18 |
642.00000 +1.80 |
643.20 | 640.00 | 642.20 | 6,600,008 |
| 05 Jul 18 |
640.20001 +0.20 |
642.40 | 637.60 | 642.40 | 5,174,197 |
| 04 Jul 18 |
640.00000 +0.00 |
641.40 | 636.00 | 639.40 | 3,733,275 |
| 03 Jul 18 |
640.00000 +0.00 |
644.60 | 639.48 | 642.20 | 6,464,375 |
| 02 Jul 18 |
640.00000 -6.80 |
644.00 | 636.40 | 642.80 | 7,782,451 |
| 29 Jun 18 |
646.79999 +14.80 |
653.60 | 642.00 | 645.00 | 11,878,640 |
| 28 Jun 18 |
632.00000 +7.80 |
638.00 | 619.00 | 620.80 | 11,868,140 |
| 27 Jun 18 |
624.20001 +11.20 |
624.20 | 609.00 | 613.00 | 8,861,980 |
| 26 Jun 18 |
613.00000 +2.60 |
615.80 | 610.60 | 611.80 | 5,160,848 |
| 25 Jun 18 |
610.40002 -14.60 |
623.20 | 610.40 | 621.40 | 7,199,223 |
| 22 Jun 18 |
625.00000 +4.60 |
627.20 | 620.40 | 621.40 | 16,147,030 |
| 21 Jun 18 |
620.40002 -12.80 |
635.60 | 618.80 | 635.20 | 8,003,283 |
| 20 Jun 18 |
633.20001 +3.40 |
638.80 | 629.80 | 635.20 | 5,560,067 |
| 19 Jun 18 |
629.79999 -6.60 |
632.20 | 624.80 | 630.80 | 7,807,438 |
| 18 Jun 18 |
636.40002 -2.60 |
641.60 | 633.60 | 641.40 | 6,465,938 |
| 15 Jun 18 |
639.00000 -11.80 |
651.80 | 635.00 | 650.00 | 13,740,820 |
| 14 Jun 18 |
650.79999 +5.60 |
654.40 | 639.20 | 640.00 | 10,403,170 |
| 13 Jun 18 |
645.20001 -2.20 |
649.80 | 642.00 | 647.40 | 7,382,056 |
| 12 Jun 18 |
647.40002 -4.00 |
653.47 | 646.60 | 651.60 | 6,483,937 |
| 11 Jun 18 |
651.40002 +3.20 |
654.40 | 648.00 | 651.00 | 6,709,684 |
| 08 Jun 18 |
648.20001 -1.60 |
652.80 | 644.20 | 646.00 | 10,811,900 |
| 07 Jun 18 |
649.79999 -2.00 |
659.80 | 648.60 | 656.20 | 6,566,082 |
| 06 Jun 18 |
651.79999 +3.40 |
653.00 | 644.60 | 648.00 | 4,529,357 |
| 05 Jun 18 |
648.40002 -3.60 |
653.00 | 643.80 | 650.60 | 5,677,952 |
| 04 Jun 18 |
652.00000 -0.80 |
658.65 | 650.60 | 654.40 | 9,890,920 |
| 01 Jun 18 |
652.79999 +13.40 |
656.00 | 639.40 | 644.00 | 8,639,856 |
| 31 May 18 |
639.40002 -0.40 |
649.40 | 638.40 | 640.80 | 21,201,920 |
| 30 May 18 |
639.79999 +5.00 |
643.40 | 632.20 | 634.80 | 8,277,655 |
| 29 May 18 |
634.79999 -8.40 |
642.20 | 634.40 | 642.00 | 11,268,040 |
| 25 May 18 |
643.20001 -2.40 |
648.42 | 637.40 | 648.00 | 10,078,040 |
| 24 May 18 |
645.59998 -0.40 |
647.80 | 642.80 | 647.20 | 9,583,039 |
| 23 May 18 |
646.00000 -0.20 |
650.40 | 642.60 | 644.20 | 10,346,490 |
| 22 May 18 |
646.20001 -7.60 |
654.60 | 646.20 | 652.40 | 10,507,340 |
| 21 May 18 |
653.79999 +5.40 |
655.60 | 649.00 | 650.20 | 5,492,001 |
| 18 May 18 |
648.40002 +5.20 |
648.80 | 642.60 | 643.00 | 8,775,562 |
| 17 May 18 |
643.20001 +4.60 |
643.80 | 638.80 | 639.40 | 6,609,003 |
| 16 May 18 |
638.59998 +1.20 |
640.80 | 635.80 | 639.40 | 7,449,605 |
| 15 May 18 |
637.40002 +6.20 |
639.20 | 630.26 | 631.60 | 9,083,230 |
| 14 May 18 |
631.20001 -3.20 |
636.40 | 629.60 | 636.00 | 9,786,351 |
| 11 May 18 |
634.40002 +15.40 |
635.00 | 615.40 | 617.60 | 14,086,170 |
| 10 May 18 |
619.00000 +5.00 |
619.40 | 613.60 | 615.00 | 7,882,302 |
| 09 May 18 |
614.00000 +3.80 |
616.00 | 610.80 | 610.80 | 10,055,710 |
| 08 May 18 |
610.20001 -3.20 |
613.00 | 609.40 | 613.00 | 10,798,030 |
| 04 May 18 |
613.40002 +0.40 |
619.20 | 612.60 | 616.00 | 6,905,875 |
| 03 May 18 |
613.00000 +0.00 |
614.80 | 611.80 | 614.20 | 7,132,469 |
| 02 May 18 |
613.00000 +0.80 |
615.80 | 609.00 | 609.00 | 9,256,027 |
| 01 May 18 |
612.20001 +1.20 |
614.89 | 608.20 | 611.80 | 3,950,979 |
| 30 Apr 18 |
611.00000 -2.40 |
616.40 | 610.00 | 615.80 | 7,390,200 |
| 27 Apr 18 |
613.40002 +2.20 |
614.40 | 610.00 | 613.20 | 11,370,580 |
| 26 Apr 18 |
611.20001 -2.40 |
616.40 | 608.20 | 614.60 | 11,205,130 |
| 25 Apr 18 |
613.59998 -4.40 |
615.80 | 611.00 | 613.20 | 11,566,320 |
| 24 Apr 18 |
618.00000 +12.80 |
627.50 | 610.80 | 615.00 | 16,304,660 |
| 23 Apr 18 |
605.20001 +4.20 |
605.20 | 598.40 | 600.00 | 8,822,588 |
| 20 Apr 18 |
601.00000 +8.60 |
606.20 | 595.20 | 597.00 | 14,915,450 |
| 19 Apr 18 |
592.40002 -8.00 |
602.60 | 586.40 | 589.60 | 6,120,404 |
| 18 Apr 18 |
600.40002 -0.60 |
605.60 | 598.80 | 603.20 | 13,134,290 |
| 17 Apr 18 |
601.00000 +2.20 |
602.80 | 592.60 | 599.80 | 9,644,112 |
| 16 Apr 18 |
598.79999 +4.80 |
600.40 | 593.60 | 594.60 | 7,035,250 |
| 13 Apr 18 |
594.00000 +2.40 |
596.40 | 591.80 | 594.60 | 4,905,855 |
| 12 Apr 18 |
591.59998 -5.00 |
597.60 | 585.40 | 596.40 | 7,006,738 |
| 11 Apr 18 |
596.59998 -5.80 |
601.00 | 594.40 | 599.20 | 5,978,733 |
| 10 Apr 18 |
602.40002 -0.40 |
606.00 | 596.80 | 606.00 | 6,671,560 |
| 09 Apr 18 |
602.79999 +1.00 |
605.60 | 599.80 | 605.00 | 8,362,427 |
| 06 Apr 18 |
601.79999 +5.00 |
602.60 | 594.60 | 597.80 | 10,482,160 |
| 05 Apr 18 |
596.79999 +19.80 |
597.60 | 585.00 | 587.00 | 9,441,933 |
| 04 Apr 18 |
577.00000 +2.80 |
578.20 | 570.40 | 573.40 | 8,099,239 |
| 03 Apr 18 |
574.20001 -7.20 |
578.20 | 568.55 | 574.00 | 8,329,442 |
| 29 Mar 18 |
581.40002 +5.80 |
586.00 | 575.20 | 577.80 | 9,915,764 |
| 28 Mar 18 |
575.59998 +1.80 |
577.20 | 565.60 | 570.40 | 6,252,351 |
| 27 Mar 18 |
573.79999 +13.80 |
575.00 | 566.60 | 567.00 | 6,955,787 |
| 26 Mar 18 |
560.00000 -6.00 |
569.20 | 560.00 | 567.00 | 9,235,410 |
| 23 Mar 18 |
566.00000 -5.80 |
570.80 | 562.00 | 566.40 | 6,801,878 |
| 22 Mar 18 |
571.79999 -10.80 |
581.80 | 568.40 | 578.00 | 5,309,676 |
| 21 Mar 18 |
582.59998 -2.60 |
586.60 | 580.55 | 585.00 | 6,336,600 |
| 20 Mar 18 |
585.20001 +3.40 |
589.40 | 581.60 | 581.60 | 6,889,584 |
| 19 Mar 18 |
581.79999 -3.20 |
585.60 | 579.80 | 585.40 | 5,834,670 |
| 16 Mar 18 |
585.00000 +1.60 |
590.20 | 580.80 | 581.60 | 11,591,570 |
| 15 Mar 18 |
583.40002 +4.40 |
587.20 | 578.20 | 579.60 | 8,912,492 |
| 14 Mar 18 |
579.00000 -1.80 |
582.00 | 573.00 | 575.40 | 9,485,010 |
| 13 Mar 18 |
580.79999 -15.80 |
596.40 | 579.20 | 594.80 | 10,944,660 |
| 12 Mar 18 |
596.59998 -5.20 |
608.00 | 595.40 | 602.20 | 8,261,491 |
| 09 Mar 18 |
601.79999 +12.80 |
610.00 | 585.00 | 587.20 | 13,837,900 |
| 08 Mar 18 |
589.00000 +3.60 |
591.20 | 578.80 | 585.40 | 11,747,970 |
| 07 Mar 18 |
585.40002 -1.60 |
594.40 | 584.80 | 585.20 | 10,387,410 |
| 06 Mar 18 |
587.00000 +14.60 |
593.20 | 572.40 | 576.80 | 8,821,934 |
| 05 Mar 18 |
572.40002 -3.60 |
578.65 | 570.40 | 575.00 | 7,676,650 |
| 02 Mar 18 |
576.00000 -3.60 |
582.40 | 570.80 | 574.80 | 8,167,481 |
| 01 Mar 18 |
579.59998 +0.20 |
584.20 | 575.60 | 577.80 | 6,917,295 |
| 28 Feb 18 |
579.40002 +6.80 |
586.20 | 567.60 | 570.40 | 10,548,270 |
| 27 Feb 18 |
572.59998 -5.00 |
580.40 | 570.60 | 579.40 | 12,194,100 |
| 26 Feb 18 |
577.59998 +12.60 |
581.20 | 561.00 | 561.60 | 13,571,960 |
| 23 Feb 18 |
565.00000 -20.00 |
577.40 | 556.00 | 577.00 | 16,064,120 |
| 22 Feb 18 |
585.00000 -16.40 |
607.20 | 573.13 | 602.00 | 13,708,340 |
| 21 Feb 18 |
601.40002 +5.60 |
601.60 | 586.60 | 591.20 | 6,235,100 |
| 20 Feb 18 |
595.79999 +3.00 |
600.40 | 593.80 | 594.00 | 6,671,116 |
| 19 Feb 18 |
592.79999 -5.00 |
599.80 | 591.20 | 599.80 | 3,673,714 |
| 16 Feb 18 |
597.79999 +6.60 |
598.40 | 591.40 | 594.40 | 7,637,080 |
| 15 Feb 18 |
591.20001 +18.80 |
591.80 | 575.60 | 577.40 | 6,987,071 |
| 14 Feb 18 |
572.40002 +2.80 |
577.60 | 567.20 | 572.00 | 9,818,476 |
| 13 Feb 18 |
569.59998 +3.60 |
570.40 | 565.20 | 565.60 | 5,978,742 |
| 12 Feb 18 |
566.00000 +7.40 |
567.20 | 560.68 | 564.00 | 10,855,660 |
| 09 Feb 18 |
558.59998 -9.40 |
571.80 | 557.40 | 566.20 | 7,903,114 |
| 08 Feb 18 |
568.00000 -7.00 |
581.40 | 568.00 | 571.80 | 10,860,970 |
| 07 Feb 18 |
575.00000 +14.20 |
576.00 | 562.40 | 566.20 | 8,501,949 |
| 06 Feb 18 |
560.79999 -24.40 |
572.00 | 560.40 | 570.20 | 19,697,880 |
| 05 Feb 18 |
585.20001 -6.60 |
590.06 | 583.00 | 588.00 | 10,128,610 |
| 02 Feb 18 |
591.79999 -1.20 |
595.00 | 589.80 | 590.60 | 9,818,843 |
| 01 Feb 18 |
593.00000 -1.00 |
598.20 | 589.80 | 594.00 | 9,838,886 |
| 31 Jan 18 |
594.00000 +10.20 |
596.60 | 585.20 | 586.80 | 11,106,800 |
| 30 Jan 18 |
583.79999 -4.60 |
595.40 | 583.80 | 589.20 | 8,056,197 |
| 29 Jan 18 |
588.40002 +9.00 |
590.40 | 579.40 | 580.20 | 9,205,229 |
| 26 Jan 18 |
579.40002 +13.60 |
579.40 | 565.70 | 567.80 | 8,069,895 |
| 25 Jan 18 |
565.79999 +0.60 |
568.20 | 563.00 | 565.00 | 9,022,707 |
| 24 Jan 18 |
565.20001 -17.80 |
583.60 | 565.20 | 583.60 | 12,411,400 |
| 23 Jan 18 |
583.00000 -0.60 |
586.40 | 578.20 | 584.20 | 5,795,418 |
| 22 Jan 18 |
583.59998 -4.00 |
588.60 | 583.00 | 588.20 | 7,324,306 |
| 19 Jan 18 |
587.59998 +1.40 |
589.40 | 585.30 | 587.60 | 6,690,416 |
| 18 Jan 18 |
586.20001 -6.00 |
594.80 | 579.60 | 594.80 | 6,211,633 |
| 17 Jan 18 |
592.20001 -0.60 |
598.40 | 589.80 | 593.60 | 8,103,720 |
| 16 Jan 18 |
592.79999 +1.40 |
596.40 | 590.00 | 592.00 | 8,411,048 |
| 15 Jan 18 |
591.40002 +1.80 |
594.98 | 590.00 | 591.00 | 6,753,784 |
| 12 Jan 18 |
589.59998 +3.80 |
590.30 | 584.40 | 588.40 | 8,083,071 |
| 11 Jan 18 |
585.79999 +8.00 |
589.20 | 577.80 | 579.20 | 8,634,066 |
| 10 Jan 18 |
577.79999 +5.20 |
580.40 | 574.80 | 575.00 | 6,647,392 |
| 09 Jan 18 |
572.59998 +0.60 |
574.20 | 569.90 | 572.00 | 5,129,272 |
| 08 Jan 18 |
572.00000 +0.00 |
579.80 | 571.60 | 573.20 | 8,241,052 |
| 05 Jan 18 |
572.00000 -2.00 |
573.00 | 566.80 | 571.60 | 6,734,870 |
| 04 Jan 18 |
574.00000 -0.60 |
575.80 | 572.40 | 575.00 | 6,763,717 |
| 03 Jan 18 |
574.59998 -0.80 |
577.80 | 571.20 | 577.20 | 8,006,600 |
| 02 Jan 18 |
575.40002 +2.40 |
578.00 | 570.31 | 576.80 | 6,992,671 |
| 29 Dec 17 |
573.00000 +4.50 |
576.00 | 568.00 | 569.50 | 2,535,186 |
| 28 Dec 17 |
568.50000 -0.50 |
571.00 | 566.50 | 569.50 | 2,809,155 |
| 27 Dec 17 |
569.00000 +1.00 |
571.00 | 564.75 | 569.50 | 4,473,675 |
| 22 Dec 17 |
568.00000 -0.50 |
576.50 | 567.15 | 567.50 | 2,812,350 |
| 21 Dec 17 |
568.50000 -0.50 |
570.00 | 564.50 | 569.50 | 4,692,743 |
| 20 Dec 17 |
569.00000 +5.00 |
570.00 | 559.00 | 563.00 | 7,803,850 |
| 19 Dec 17 |
564.00000 +1.00 |
567.00 | 561.50 | 563.50 | 5,755,534 |
| 18 Dec 17 |
563.00000 +0.00 |
568.14 | 563.00 | 567.00 | 7,088,190 |
| 15 Dec 17 |
563.00000 +0.50 |
565.00 | 560.00 | 562.50 | 11,551,890 |
| 14 Dec 17 |
562.50000 -3.00 |
566.00 | 560.00 | 563.50 | 8,459,675 |
| 13 Dec 17 |
565.50000 +10.00 |
566.00 | 549.00 | 552.50 | 10,716,680 |
| 12 Dec 17 |
555.50000 -1.50 |
558.50 | 554.14 | 558.50 | 6,744,040 |
| 11 Dec 17 |
557.00000 +0.00 |
574.00 | 555.50 | 565.00 | 6,982,845 |
| 08 Dec 17 |
557.00000 +3.00 |
558.75 | 549.67 | 554.00 | 5,549,792 |
| 07 Dec 17 |
554.00000 -7.00 |
563.50 | 551.50 | 561.00 | 7,717,457 |
| 06 Dec 17 |
561.00000 +10.00 |
563.00 | 545.50 | 548.00 | 7,323,100 |
| 05 Dec 17 |
551.00000 -5.00 |
558.50 | 549.50 | 557.00 | 9,661,178 |
| 04 Dec 17 |
556.00000 +4.00 |
562.00 | 551.50 | 561.50 | 8,587,897 |
| 01 Dec 17 |
552.00000 +0.00 |
557.50 | 547.50 | 554.00 | 12,086,690 |
| 30 Nov 17 |
552.00000 +8.00 |
563.50 | 550.00 | 550.00 | 24,717,740 |
| 29 Nov 17 |
544.00000 -3.50 |
551.00 | 542.00 | 548.50 | 10,019,060 |
| 28 Nov 17 |
547.50000 +4.00 |
548.00 | 539.00 | 541.00 | 7,193,077 |
| 27 Nov 17 |
543.50000 +1.50 |
545.51 | 537.00 | 541.00 | 6,746,436 |
| 24 Nov 17 |
542.00000 -1.50 |
544.89 | 540.47 | 542.00 | 4,125,135 |
| 23 Nov 17 |
543.50000 +1.50 |
545.00 | 540.50 | 541.50 | 5,248,724 |
| 22 Nov 17 |
542.00000 -1.50 |
549.50 | 541.00 | 542.50 | 8,717,617 |
| 21 Nov 17 |
543.50000 -1.00 |
546.00 | 540.50 | 542.50 | 9,944,992 |
| 20 Nov 17 |
544.50000 +9.00 |
548.50 | 533.50 | 536.50 | 11,405,410 |
| 17 Nov 17 |
535.50000 -6.50 |
541.50 | 534.00 | 541.00 | 9,253,366 |
| 16 Nov 17 |
542.00000 +1.50 |
543.00 | 537.00 | 542.00 | 7,031,139 |
| 15 Nov 17 |
540.50000 +1.50 |
541.26 | 536.00 | 536.50 | 9,803,849 |
| 14 Nov 17 |
539.00000 +2.00 |
545.50 | 537.00 | 540.50 | 8,551,909 |
| 13 Nov 17 |
537.00000 -19.00 |
548.00 | 535.50 | 548.00 | 11,937,900 |
| 10 Nov 17 |
556.00000 -8.00 |
565.00 | 556.00 | 565.00 | 7,561,060 |
| 09 Nov 17 |
564.00000 -6.00 |
570.00 | 562.64 | 570.00 | 7,150,692 |
| 08 Nov 17 |
570.00000 -9.00 |
580.00 | 567.50 | 578.50 | 10,312,030 |
| 07 Nov 17 |
579.00000 -6.00 |
587.00 | 576.50 | 587.00 | 6,410,938 |
| 06 Nov 17 |
585.00000 -6.00 |
592.00 | 585.00 | 591.50 | 5,911,266 |
| 03 Nov 17 |
591.00000 +8.00 |
592.50 | 582.00 | 582.00 | 6,187,776 |
| 02 Nov 17 |
583.00000 +1.00 |
586.00 | 580.86 | 583.00 | 10,284,440 |
| 01 Nov 17 |
582.00000 -11.50 |
597.50 | 581.00 | 595.50 | 12,432,550 |
| 31 Oct 17 |
593.50000 -1.50 |
594.50 | 589.50 | 592.50 | 7,234,019 |
| 30 Oct 17 |
595.00000 +4.00 |
596.83 | 586.67 | 591.00 | 5,758,320 |
| 27 Oct 17 |
591.00000 +4.00 |
596.00 | 587.00 | 587.00 | 6,851,581 |
| 26 Oct 17 |
587.00000 -1.50 |
591.50 | 584.75 | 590.50 | 10,455,940 |
| 25 Oct 17 |
588.50000 -10.50 |
598.99 | 586.75 | 597.50 | 12,052,830 |
| 24 Oct 17 |
599.00000 -0.50 |
601.67 | 597.50 | 597.50 | 12,284,730 |
| 23 Oct 17 |
599.50000 +3.00 |
600.50 | 595.50 | 598.00 | 5,326,796 |
| 20 Oct 17 |
596.50000 -3.50 |
607.30 | 595.00 | 603.50 | 7,472,607 |
| 19 Oct 17 |
600.00000 -15.50 |
612.30 | 595.50 | 606.00 | 10,598,290 |
| 18 Oct 17 |
615.50000 +4.50 |
617.50 | 611.00 | 613.50 | 5,889,671 |
| 17 Oct 17 |
611.00000 +0.50 |
614.00 | 605.85 | 610.50 | 5,992,162 |
| 16 Oct 17 |
610.50000 -3.00 |
615.00 | 607.50 | 614.50 | 10,599,420 |
| 13 Oct 17 |
613.50000 -2.50 |
615.50 | 610.67 | 612.00 | 4,307,488 |
| 12 Oct 17 |
616.00000 +1.00 |
618.00 | 613.00 | 615.50 | 14,222,632 |
| 11 Oct 17 |
615.00000 -1.50 |
619.50 | 610.85 | 617.00 | 11,553,677 |
| 10 Oct 17 |
616.50000 -2.00 |
619.00 | 609.83 | 617.00 | 9,634,582 |
| 09 Oct 17 |
618.50000 +5.50 |
619.00 | 608.00 | 610.00 | 16,052,649 |
| 06 Oct 17 |
613.00000 -2.00 |
618.18 | 610.50 | 614.50 | 9,039,091 |
| 05 Oct 17 |
615.00000 -5.00 |
620.50 | 611.50 | 620.00 | 6,926,072 |
| 04 Oct 17 |
620.00000 +0.00 |
627.00 | 617.67 | 622.00 | 20,051,412 |
| 03 Oct 17 |
620.00000 -10.50 |
624.50 | 613.00 | 624.50 | 11,466,624 |
| 02 Oct 17 |
630.50000 -1.00 |
634.50 | 625.50 | 632.50 | 7,403,376 |
| 29 Sep 17 |
631.50000 -0.50 |
639.00 | 628.00 | 635.50 | 10,999,534 |
| 28 Sep 17 |
632.00000 +1.50 |
636.00 | 629.50 | 631.50 | 7,561,407 |
| 27 Sep 17 |
630.50000 -2.00 |
635.00 | 626.50 | 632.00 | 10,981,169 |
| 26 Sep 17 |
632.50000 -3.00 |
636.00 | 625.00 | 636.00 | 13,378,894 |
| 25 Sep 17 |
635.50000 +3.50 |
637.00 | 628.50 | 633.00 | 6,965,988 |
| 22 Sep 17 |
632.00000 +3.00 |
633.00 | 624.00 | 627.50 | 12,355,183 |
| 21 Sep 17 |
629.00000 +6.00 |
629.00 | 621.50 | 624.00 | 8,823,513 |
| 20 Sep 17 |
623.00000 +0.50 |
626.00 | 615.14 | 623.50 | 12,326,149 |
| 19 Sep 17 |
622.50000 +3.00 |
624.00 | 616.00 | 618.00 | 8,103,351 |
| 18 Sep 17 |
619.50000 +23.50 |
623.00 | 600.70 | 603.50 | 20,459,804 |
| 15 Sep 17 |
596.00000 +0.00 |
606.00 | 592.00 | 595.50 | 16,039,551 |
| 14 Sep 17 |
596.00000 +3.00 |
596.50 | 585.91 | 593.00 | 13,431,385 |
| 13 Sep 17 |
593.00000 -2.00 |
594.50 | 586.00 | 594.00 | 10,779,209 |
| 12 Sep 17 |
595.00000 -2.50 |
599.52 | 593.50 | 599.00 | 5,363,215 |
| 11 Sep 17 |
597.50000 -2.00 |
604.50 | 596.50 | 600.50 | 3,737,085 |
| 08 Sep 17 |
599.50000 +4.00 |
600.50 | 592.00 | 593.50 | 6,921,141 |
| 07 Sep 17 |
595.50000 +1.50 |
597.50 | 591.00 | 594.00 | 4,957,411 |
| 06 Sep 17 |
594.00000 -16.50 |
607.50 | 593.50 | 607.50 | 8,477,700 |
| 05 Sep 17 |
610.50000 +5.50 |
610.50 | 601.00 | 604.50 | 6,648,434 |
| 04 Sep 17 |
605.00000 -5.50 |
609.50 | 603.00 | 607.50 | 3,873,727 |
| 01 Sep 17 |
610.50000 +3.00 |
612.17 | 607.00 | 609.50 | 6,427,083 |
| 31 Aug 17 |
607.50000 +4.50 |
610.00 | 602.50 | 604.50 | 8,577,361 |
| 30 Aug 17 |
603.00000 +13.00 |
605.00 | 591.50 | 594.50 | 6,294,283 |
| 29 Aug 17 |
590.00000 -9.00 |
596.00 | 586.50 | 594.50 | 9,231,513 |
| 25 Aug 17 |
599.00000 -3.00 |
605.75 | 598.50 | 604.50 | 9,979,561 |
| 24 Aug 17 |
602.00000 +10.00 |
605.00 | 590.00 | 596.00 | 9,605,157 |
| 23 Aug 17 |
592.00000 -3.50 |
595.50 | 587.50 | 595.50 | 6,913,225 |
| 22 Aug 17 |
595.50000 +9.50 |
597.00 | 586.50 | 591.00 | 6,974,580 |
| 21 Aug 17 |
586.00000 +2.50 |
588.31 | 582.00 | 583.00 | 9,007,062 |
| 18 Aug 17 |
583.50000 -8.00 |
590.00 | 582.50 | 588.50 | 7,339,489 |
| 17 Aug 17 |
591.50000 -6.00 |
601.00 | 590.00 | 598.00 | 4,643,214 |
| 16 Aug 17 |
597.50000 +3.50 |
599.50 | 594.00 | 597.50 | 6,671,450 |
| 15 Aug 17 |
594.00000 +13.50 |
600.50 | 586.00 | 586.50 | 9,372,921 |
| 14 Aug 17 |
580.50000 -1.50 |
585.30 | 577.50 | 583.00 | 6,689,476 |
| 11 Aug 17 |
582.00000 -1.50 |
584.00 | 580.00 | 582.50 | 7,775,160 |
| 10 Aug 17 |
583.50000 +1.00 |
592.50 | 581.81 | 586.00 | 11,836,260 |
| 09 Aug 17 |
582.50000 +7.00 |
584.50 | 571.00 | 573.50 | 9,511,876 |
| 08 Aug 17 |
575.50000 -7.00 |
583.00 | 575.50 | 583.00 | 10,190,320 |
| 07 Aug 17 |
582.50000 -4.00 |
593.00 | 580.50 | 588.00 | 7,248,894 |
| 04 Aug 17 |
586.50000 -3.00 |
590.00 | 584.50 | 587.50 | 8,104,130 |
| 03 Aug 17 |
589.50000 -1.00 |
594.00 | 585.00 | 591.50 | 8,586,737 |
| 02 Aug 17 |
590.50000 -16.50 |
628.00 | 588.50 | 624.50 | 11,828,210 |
| 01 Aug 17 |
607.00000 +5.50 |
610.00 | 602.50 | 606.50 | 6,857,521 |
| 31 Jul 17 |
601.50000 -3.50 |
606.50 | 601.50 | 605.50 | 6,056,773 |
| 28 Jul 17 |
605.00000 -4.00 |
608.00 | 603.00 | 606.50 | 6,059,732 |
| 27 Jul 17 |
609.00000 +6.50 |
610.50 | 601.50 | 602.50 | 4,957,391 |
| 26 Jul 17 |
602.50000 -1.50 |
607.50 | 602.00 | 605.00 | 6,380,732 |
| 25 Jul 17 |
604.00000 +2.50 |
607.50 | 602.00 | 603.50 | 4,336,698 |
| 24 Jul 17 |
601.50000 -5.00 |
613.00 | 599.00 | 604.50 | 9,042,513 |
| 21 Jul 17 |
606.50000 -7.50 |
615.00 | 605.00 | 614.50 | 7,719,678 |
| 20 Jul 17 |
614.00000 +3.00 |
615.00 | 608.00 | 612.50 | 6,931,328 |
| 19 Jul 17 |
611.00000 -2.00 |
614.00 | 609.00 | 614.00 | 6,327,874 |
| 18 Jul 17 |
613.00000 -0.50 |
618.00 | 611.50 | 614.00 | 7,658,648 |
| 17 Jul 17 |
613.50000 +1.50 |
618.00 | 611.00 | 612.00 | 6,451,824 |
| 14 Jul 17 |
612.00000 -6.00 |
620.00 | 609.00 | 620.00 | 6,081,132 |
| 13 Jul 17 |
618.00000 -1.00 |
623.00 | 616.50 | 617.50 | 7,130,116 |
| 12 Jul 17 |
619.00000 -7.50 |
627.00 | 613.50 | 624.00 | 9,506,749 |
| 11 Jul 17 |
626.50000 -3.50 |
630.00 | 618.50 | 628.00 | 8,340,442 |
| 10 Jul 17 |
630.00000 +12.50 |
632.00 | 612.00 | 621.50 | 15,868,940 |
| 07 Jul 17 |
617.50000 +4.50 |
619.00 | 609.00 | 612.00 | 7,706,427 |
| 06 Jul 17 |
613.00000 -7.50 |
624.50 | 611.00 | 620.00 | 10,167,470 |
| 05 Jul 17 |
620.50000 -3.00 |
625.00 | 619.00 | 625.00 | 7,289,523 |
| 04 Jul 17 |
623.50000 -8.00 |
629.00 | 621.50 | 629.00 | 5,033,962 |
| 03 Jul 17 |
631.50000 -2.00 |
637.00 | 626.00 | 636.00 | 6,695,271 |
| 30 Jun 17 |
633.50000 -2.00 |
640.00 | 632.50 | 635.50 | 6,627,268 |
| 29 Jun 17 |
635.50000 -5.00 |
644.50 | 632.00 | 644.50 | 6,654,074 |
| 28 Jun 17 |
640.50000 -3.00 |
644.50 | 637.50 | 643.50 | 6,028,458 |
| 27 Jun 17 |
643.50000 -8.00 |
649.50 | 642.00 | 649.50 | 6,379,868 |
| 26 Jun 17 |
651.50000 +1.50 |
652.00 | 642.50 | 650.00 | 7,843,976 |
| 23 Jun 17 |
650.00000 -14.50 |
660.00 | 649.50 | 659.50 | 9,793,142 |
| 22 Jun 17 |
664.50000 -12.00 |
677.50 | 659.50 | 676.00 | 10,081,210 |
| 21 Jun 17 |
676.50000 +1.00 |
680.00 | 673.50 | 678.00 | 5,765,420 |
| 20 Jun 17 |
675.50000 -1.00 |
682.50 | 675.50 | 678.50 | 5,738,408 |
| 19 Jun 17 |
676.50000 +3.50 |
679.50 | 670.50 | 676.50 | 5,397,545 |
| 16 Jun 17 |
673.00000 +16.00 |
673.00 | 658.00 | 659.50 | 14,085,420 |
| 15 Jun 17 |
657.00000 -2.50 |
662.50 | 651.50 | 660.50 | 8,752,653 |
| 14 Jun 17 |
659.50000 +0.00 |
664.00 | 658.00 | 659.00 | 10,429,190 |
| 13 Jun 17 |
659.50000 -7.50 |
666.50 | 656.00 | 666.50 | 9,775,850 |
| 12 Jun 17 |
667.00000 -10.00 |
675.50 | 663.50 | 674.00 | 7,040,705 |
| 09 Jun 17 |
677.00000 +16.00 |
677.00 | 658.50 | 661.00 | 14,399,910 |
| 08 Jun 17 |
661.00000 -6.50 |
671.78 | 659.50 | 669.50 | 10,614,520 |
| 07 Jun 17 |
667.50000 -6.00 |
678.50 | 665.50 | 673.50 | 7,886,922 |
| 06 Jun 17 |
673.50000 +2.00 |
673.68 | 669.00 | 673.00 | 6,621,653 |
| 05 Jun 17 |
671.50000 +1.50 |
672.50 | 666.50 | 671.50 | 5,049,845 |
| 02 Jun 17 |
670.00000 -3.00 |
676.50 | 667.22 | 675.50 | 5,843,671 |
| 01 Jun 17 |
673.00000 +7.50 |
677.00 | 668.00 | 670.00 | 9,106,779 |
| 31 May 17 |
665.50000 +0.50 |
668.68 | 662.50 | 666.00 | 8,534,338 |
| 30 May 17 |
665.00000 -0.50 |
666.60 | 661.00 | 663.50 | 7,263,829 |
| 26 May 17 |
665.50000 +9.50 |
667.50 | 656.50 | 657.00 | 7,878,114 |
| 25 May 17 |
656.00000 +6.00 |
658.00 | 650.00 | 651.50 | 5,866,820 |
| 24 May 17 |
650.00000 +8.50 |
662.00 | 642.50 | 642.50 | 11,352,090 |
| 23 May 17 |
641.50000 +0.00 |
646.00 | 641.00 | 641.50 | 5,568,926 |
| 22 May 17 |
641.50000 +1.50 |
646.68 | 640.00 | 642.00 | 5,672,270 |
| 19 May 17 |
640.00000 +4.50 |
645.05 | 631.50 | 637.50 | 10,217,900 |
| 18 May 17 |
635.50000 -3.00 |
639.44 | 626.50 | 638.00 | 9,924,507 |
| 17 May 17 |
638.50000 -4.50 |
643.50 | 634.68 | 642.00 | 6,486,750 |
| 16 May 17 |
643.00000 +7.50 |
645.50 | 633.00 | 636.50 | 6,310,273 |
| 15 May 17 |
635.50000 -4.50 |
643.58 | 634.00 | 642.00 | 6,741,067 |
| 12 May 17 |
640.00000 -1.00 |
642.00 | 634.00 | 641.50 | 5,852,841 |
| 11 May 17 |
641.00000 +0.50 |
641.00 | 635.00 | 637.00 | 8,182,050 |
| 10 May 17 |
640.50000 -2.50 |
645.50 | 635.00 | 640.50 | 6,937,741 |
| 09 May 17 |
643.00000 +3.50 |
647.50 | 639.50 | 639.50 | 6,391,484 |
| 08 May 17 |
639.50000 -8.00 |
645.50 | 637.50 | 644.00 | 5,489,698 |
| 05 May 17 |
647.50000 +12.00 |
649.00 | 634.00 | 637.00 | 5,964,268 |
| 04 May 17 |
635.50000 -0.50 |
640.50 | 632.50 | 636.50 | 4,692,589 |
| 03 May 17 |
636.00000 -2.50 |
638.25 | 633.00 | 637.50 | 4,615,933 |
| 02 May 17 |
638.50000 +11.50 |
638.50 | 624.50 | 629.00 | 7,490,683 |
| 28 Apr 17 |
627.00000 -4.00 |
643.75 | 626.50 | 631.50 | 8,048,292 |
| 27 Apr 17 |
631.00000 -6.50 |
637.00 | 627.50 | 634.00 | 14,109,810 |
| 26 Apr 17 |
637.50000 +7.00 |
639.00 | 626.00 | 630.00 | 8,382,320 |
| 25 Apr 17 |
630.50000 +2.00 |
633.50 | 626.00 | 630.50 | 9,287,216 |
| 24 Apr 17 |
628.50000 +8.00 |
636.08 | 625.50 | 633.50 | 7,261,166 |
| 21 Apr 17 |
620.50000 +1.00 |
632.70 | 617.00 | 618.00 | 11,565,550 |
| 20 Apr 17 |
619.50000 -11.00 |
630.70 | 616.00 | 622.00 | 7,727,558 |
| 19 Apr 17 |
630.50000 -6.00 |
640.00 | 629.50 | 637.00 | 7,459,860 |
| 18 Apr 17 |
636.50000 -6.50 |
646.00 | 633.50 | 645.00 | 10,788,300 |
| 13 Apr 17 |
643.00000 -3.50 |
647.50 | 639.50 | 646.50 | 7,538,989 |
| 12 Apr 17 |
646.50000 +5.00 |
653.50 | 640.00 | 643.50 | 10,283,770 |
| 11 Apr 17 |
641.50000 -0.50 |
646.05 | 639.50 | 640.00 | 6,536,522 |
| 10 Apr 17 |
642.00000 -7.00 |
652.22 | 640.50 | 648.50 | 6,569,151 |
| 07 Apr 17 |
649.00000 +15.00 |
653.50 | 635.50 | 638.00 | 13,207,720 |
| 06 Apr 17 |
634.00000 -1.50 |
638.00 | 629.50 | 630.50 | 6,934,884 |
| 05 Apr 17 |
635.50000 -5.00 |
645.00 | 634.00 | 643.50 | 7,977,926 |
| 04 Apr 17 |
640.50000 +5.50 |
642.50 | 634.75 | 635.00 | 6,452,515 |
| 03 Apr 17 |
635.00000 -7.50 |
647.50 | 632.61 | 647.50 | 10,617,810 |
| 31 Mar 17 |
642.50000 -12.50 |
655.50 | 642.50 | 655.00 | 12,996,170 |
| 30 Mar 17 |
655.00000 +7.50 |
655.25 | 645.50 | 648.00 | 8,063,393 |
| 29 Mar 17 |
647.50000 -3.00 |
655.50 | 645.00 | 652.50 | 7,136,529 |
| 28 Mar 17 |
650.50000 +9.50 |
651.50 | 643.50 | 644.50 | 9,740,353 |
| 27 Mar 17 |
641.00000 -12.00 |
652.00 | 638.50 | 651.00 | 14,808,460 |
| 24 Mar 17 |
653.00000 +0.50 |
657.00 | 648.00 | 652.50 | 9,590,719 |
| 23 Mar 17 |
652.50000 +8.00 |
652.56 | 640.00 | 645.00 | 9,632,348 |
| 22 Mar 17 |
644.50000 +0.00 |
644.50 | 635.50 | 643.00 | 13,406,360 |
| 21 Mar 17 |
644.50000 -4.50 |
652.00 | 641.50 | 650.00 | 7,591,126 |
| 20 Mar 17 |
649.00000 +2.50 |
651.50 | 645.00 | 646.50 | 5,829,744 |
| 17 Mar 17 |
646.50000 +1.50 |
646.50 | 641.50 | 645.50 | 13,482,900 |
| 16 Mar 17 |
645.00000 +4.00 |
646.50 | 641.00 | 644.50 | 8,193,416 |
| 15 Mar 17 |
641.00000 +3.00 |
642.50 | 637.50 | 641.00 | 6,207,147 |
| 14 Mar 17 |
638.00000 +3.00 |
640.00 | 635.15 | 637.00 | 4,996,151 |
| 13 Mar 17 |
635.00000 -2.00 |
640.76 | 634.92 | 638.50 | 5,789,439 |
| 10 Mar 17 |
637.00000 -6.00 |
645.25 | 636.00 | 644.00 | 10,754,070 |
| 09 Mar 17 |
643.00000 -6.50 |
652.00 | 641.00 | 652.00 | 10,256,550 |
| 08 Mar 17 |
649.50000 +5.50 |
652.50 | 641.30 | 642.00 | 7,301,177 |
| 07 Mar 17 |
644.00000 +0.50 |
647.00 | 642.00 | 643.00 | 7,299,363 |
| 06 Mar 17 |
643.50000 +0.00 |
648.00 | 640.00 | 644.00 | 6,984,397 |
| 03 Mar 17 |
643.50000 -7.00 |
650.50 | 639.00 | 650.50 | 8,772,083 |
| 02 Mar 17 |
650.50000 +12.00 |
651.00 | 637.00 | 639.50 | 11,913,540 |
| 01 Mar 17 |
638.50000 +8.50 |
639.00 | 629.50 | 631.00 | 10,089,050 |
| 28 Feb 17 |
630.00000 +12.00 |
634.50 | 622.66 | 627.50 | 16,144,600 |
| 27 Feb 17 |
618.00000 +3.00 |
620.50 | 612.00 | 618.50 | 8,255,079 |
| 24 Feb 17 |
615.00000 +5.50 |
616.55 | 608.00 | 613.00 | 8,488,733 |
| 23 Feb 17 |
609.50000 +4.00 |
625.50 | 607.00 | 612.00 | 14,861,990 |
| 22 Feb 17 |
605.50000 -3.00 |
612.50 | 601.00 | 611.00 | 8,567,397 |
| 21 Feb 17 |
608.50000 -3.50 |
613.85 | 607.50 | 613.50 | 8,725,389 |
| 20 Feb 17 |
612.00000 +5.50 |
614.50 | 608.00 | 608.00 | 4,173,363 |
| 17 Feb 17 |
606.50000 +3.00 |
613.00 | 603.42 | 604.50 | 6,025,603 |
| 16 Feb 17 |
603.50000 -5.00 |
609.14 | 601.00 | 606.00 | 5,212,353 |
| 15 Feb 17 |
608.50000 +3.00 |
609.50 | 603.50 | 607.00 | 5,423,588 |
| 14 Feb 17 |
605.50000 -10.50 |
616.85 | 603.50 | 616.00 | 7,924,739 |
| 13 Feb 17 |
616.00000 +4.00 |
620.00 | 610.18 | 613.00 | 10,005,190 |
| 10 Feb 17 |
612.00000 +12.00 |
615.00 | 601.00 | 603.50 | 13,712,460 |
| 09 Feb 17 |
600.00000 +0.50 |
606.00 | 596.50 | 600.00 | 5,430,285 |
| 08 Feb 17 |
599.50000 +1.50 |
602.50 | 595.33 | 598.00 | 8,237,757 |
| 07 Feb 17 |
598.00000 +10.00 |
598.75 | 588.50 | 589.50 | 7,586,799 |
| 06 Feb 17 |
588.00000 +4.50 |
592.62 | 583.50 | 585.50 | 4,967,130 |
| 03 Feb 17 |
583.50000 +0.00 |
586.50 | 583.00 | 584.50 | 6,101,680 |
| 02 Feb 17 |
583.50000 +1.00 |
586.00 | 580.50 | 582.00 | 9,892,984 |
| 01 Feb 17 |
582.50000 +0.50 |
588.50 | 580.00 | 587.00 | 8,741,904 |
| 31 Jan 17 |
582.00000 -3.00 |
588.03 | 580.50 | 585.50 | 8,852,403 |
| 30 Jan 17 |
585.00000 -7.50 |
594.00 | 583.50 | 590.00 | 7,208,445 |
| 27 Jan 17 |
592.50000 -3.50 |
598.00 | 590.50 | 598.00 | 5,386,607 |
| 26 Jan 17 |
596.00000 -4.50 |
602.57 | 591.00 | 600.50 | 6,884,692 |
| 25 Jan 17 |
600.50000 +2.50 |
607.50 | 599.00 | 600.50 | 5,755,771 |
| 24 Jan 17 |
598.00000 -2.00 |
604.33 | 595.61 | 601.00 | 7,208,184 |
| 23 Jan 17 |
600.00000 -0.50 |
603.50 | 596.00 | 597.00 | 4,338,560 |
| 20 Jan 17 |
600.50000 -1.50 |
605.50 | 599.82 | 602.00 | 7,430,458 |
| 19 Jan 17 |
602.00000 -3.00 |
610.00 | 600.00 | 604.00 | 6,616,375 |
| 18 Jan 17 |
605.00000 +0.00 |
605.00 | 597.00 | 604.00 | 8,412,076 |
| 17 Jan 17 |
605.00000 -6.50 |
614.50 | 603.50 | 608.50 | 6,647,124 |
| 16 Jan 17 |
611.50000 +0.00 |
616.13 | 603.00 | 608.00 | 6,148,222 |
| 13 Jan 17 |
611.50000 -6.00 |
618.00 | 607.50 | 617.50 | 15,243,940 |
| 12 Jan 17 |
617.50000 +7.50 |
619.00 | 606.00 | 611.00 | 12,131,720 |
| 11 Jan 17 |
610.00000 +0.00 |
614.50 | 608.00 | 611.50 | 9,831,975 |
| 10 Jan 17 |
610.00000 +12.50 |
613.50 | 596.00 | 599.00 | 10,094,450 |
| 09 Jan 17 |
597.50000 -7.50 |
609.50 | 593.00 | 607.00 | 9,031,370 |
| 06 Jan 17 |
605.00000 +17.50 |
606.00 | 586.13 | 586.50 | 9,658,212 |
| 05 Jan 17 |
587.50000 +2.50 |
589.50 | 582.50 | 584.00 | 5,603,166 |
| 04 Jan 17 |
585.00000 -6.00 |
592.50 | 582.00 | 591.00 | 8,970,946 |
| 03 Jan 17 |
591.00000 -0.50 |
597.50 | 587.50 | 591.50 | 6,012,671 |
| 30 Dec 16 |
591.50000 -3.50 |
595.00 | 586.00 | 593.50 | 3,063,525 |
| 29 Dec 16 |
595.00000 -4.00 |
598.50 | 589.50 | 596.50 | 3,859,534 |
| 28 Dec 16 |
599.00000 +5.50 |
599.50 | 595.50 | 598.00 | 4,286,827 |
| 23 Dec 16 |
593.50000 +0.50 |
598.16 | 590.00 | 593.00 | 2,077,267 |
| 22 Dec 16 |
593.00000 -3.00 |
594.05 | 587.50 | 593.50 | 7,731,689 |
| 21 Dec 16 |
596.00000 -2.50 |
602.64 | 593.50 | 596.50 | 7,494,778 |
| 20 Dec 16 |
598.50000 +2.00 |
598.50 | 591.00 | 595.00 | 7,844,880 |
| 19 Dec 16 |
596.50000 +4.00 |
596.99 | 589.00 | 594.50 | 7,002,083 |
| 16 Dec 16 |
592.50000 +1.50 |
598.00 | 589.50 | 589.50 | 10,073,680 |
| 15 Dec 16 |
591.00000 +2.00 |
592.00 | 580.50 | 581.50 | 10,400,790 |
| 14 Dec 16 |
589.00000 -8.50 |
595.00 | 587.50 | 594.00 | 9,569,105 |
| 13 Dec 16 |
597.50000 +11.50 |
599.00 | 581.71 | 587.00 | 11,389,330 |
| 12 Dec 16 |
586.00000 -14.50 |
604.00 | 583.80 | 601.50 | 17,160,360 |
| 09 Dec 16 |
600.50000 -3.50 |
606.50 | 595.50 | 602.50 | 6,880,119 |
| 08 Dec 16 |
604.00000 -0.50 |
611.00 | 598.25 | 607.50 | 8,352,163 |
| 07 Dec 16 |
604.50000 +6.00 |
609.00 | 598.25 | 603.50 | 11,027,840 |
| 06 Dec 16 |
598.50000 -1.50 |
602.00 | 591.50 | 601.00 | 8,023,227 |
| 05 Dec 16 |
600.00000 +6.00 |
602.51 | 592.00 | 594.50 | 9,717,615 |
| 02 Dec 16 |
594.00000 -4.00 |
597.00 | 585.50 | 595.00 | 7,175,179 |
| 01 Dec 16 |
598.00000 -2.50 |
599.50 | 590.00 | 599.00 | 8,825,196 |
| 30 Nov 16 |
600.50000 -1.00 |
608.00 | 599.00 | 605.50 | 11,490,350 |
| 29 Nov 16 |
601.50000 -1.50 |
603.50 | 594.50 | 603.00 | 7,996,393 |
| 28 Nov 16 |
603.00000 -1.00 |
605.50 | 597.50 | 602.50 | 6,085,336 |
| 25 Nov 16 |
604.00000 -4.50 |
610.00 | 601.50 | 608.50 | 5,845,294 |
| 24 Nov 16 |
608.50000 +5.50 |
609.00 | 603.00 | 605.00 | 5,194,943 |
| 23 Nov 16 |
603.00000 +7.00 |
604.50 | 597.50 | 598.50 | 7,915,522 |
| 22 Nov 16 |
596.00000 -1.50 |
604.00 | 593.50 | 603.50 | 6,148,658 |
| 21 Nov 16 |
597.50000 +4.00 |
599.00 | 588.00 | 593.50 | 6,025,188 |
| 18 Nov 16 |
593.50000 -3.50 |
597.00 | 587.50 | 596.00 | 11,013,390 |
| 17 Nov 16 |
597.00000 -2.50 |
603.00 | 594.00 | 602.00 | 10,899,730 |
| 16 Nov 16 |
599.50000 -0.50 |
603.00 | 595.50 | 600.00 | 9,256,620 |
| 15 Nov 16 |
600.00000 +6.50 |
607.00 | 593.50 | 599.00 | 12,115,330 |
| 14 Nov 16 |
593.50000 +3.00 |
605.00 | 591.00 | 596.00 | 10,522,250 |
| 11 Nov 16 |
590.50000 -21.50 |
614.49 | 587.00 | 609.50 | 18,381,500 |
| 10 Nov 16 |
612.00000 +27.00 |
631.50 | 588.00 | 593.50 | 25,657,570 |
| 09 Nov 16 |
585.00000 +37.00 |
587.00 | 548.00 | 551.00 | 30,749,052 |
| 08 Nov 16 |
548.00000 -2.00 |
553.19 | 547.50 | 548.00 | 9,718,162 |
| 07 Nov 16 |
550.00000 +11.00 |
552.33 | 543.00 | 544.50 | 11,242,650 |
| 04 Nov 16 |
539.00000 +4.50 |
540.00 | 532.50 | 535.50 | 8,138,214 |
| 03 Nov 16 |
534.50000 -0.50 |
544.00 | 534.20 | 541.00 | 10,396,680 |
| 02 Nov 16 |
535.00000 -3.50 |
536.81 | 532.00 | 536.00 | 5,003,747 |
| 01 Nov 16 |
538.50000 -4.00 |
544.50 | 536.50 | 543.50 | 4,720,148 |
| 31 Oct 16 |
542.50000 +0.00 |
543.50 | 536.69 | 539.50 | 6,389,295 |
| 28 Oct 16 |
542.50000 -1.50 |
544.50 | 536.31 | 543.50 | 5,828,657 |
| 27 Oct 16 |
544.00000 +3.00 |
546.50 | 536.41 | 538.50 | 9,300,358 |
| 26 Oct 16 |
541.00000 +0.50 |
541.00 | 534.00 | 538.50 | 6,811,661 |
| 25 Oct 16 |
540.50000 +0.50 |
543.92 | 538.00 | 541.50 | 6,817,820 |
| 24 Oct 16 |
540.00000 +0.50 |
545.00 | 539.00 | 539.50 | 5,773,616 |
| 21 Oct 16 |
539.50000 -2.00 |
549.60 | 537.50 | 540.50 | 5,180,975 |
| 20 Oct 16 |
541.50000 -12.00 |
550.10 | 539.50 | 546.00 | 6,269,778 |
| 19 Oct 16 |
553.50000 +7.50 |
554.00 | 543.00 | 547.50 | 8,679,556 |
| 18 Oct 16 |
546.00000 +5.00 |
549.00 | 542.50 | 542.50 | 8,259,101 |
| 17 Oct 16 |
541.00000 -2.00 |
543.50 | 536.75 | 540.00 | 7,271,664 |
| 14 Oct 16 |
543.00000 +7.00 |
544.00 | 526.92 | 536.00 | 8,621,494 |
| 13 Oct 16 |
536.00000 -5.00 |
541.00 | 532.50 | 540.50 | 6,657,149 |
| 12 Oct 16 |
541.00000 -3.00 |
545.00 | 539.50 | 542.50 | 5,981,984 |
| 11 Oct 16 |
544.00000 -3.50 |
549.00 | 542.66 | 547.50 | 6,203,686 |
| 10 Oct 16 |
547.50000 +7.00 |
549.50 | 535.55 | 544.00 | 8,104,971 |
| 07 Oct 16 |
540.50000 +3.50 |
542.50 | 532.01 | 536.50 | 12,184,680 |
| 06 Oct 16 |
537.00000 -1.00 |
542.50 | 536.00 | 540.50 | 9,098,339 |
| 05 Oct 16 |
538.00000 -7.50 |
546.50 | 536.50 | 544.00 | 8,340,255 |
| 04 Oct 16 |
545.50000 +14.00 |
548.50 | 532.50 | 533.00 | 15,676,660 |
| 03 Oct 16 |
531.50000 +7.50 |
534.00 | 522.50 | 526.00 | 7,026,618 |
| 30 Sep 16 |
524.00000 +0.00 |
525.00 | 516.48 | 519.00 | 8,112,489 |
| 29 Sep 16 |
524.00000 -2.00 |
532.00 | 522.50 | 529.00 | 5,963,775 |
| 28 Sep 16 |
526.00000 +6.00 |
527.50 | 519.00 | 519.00 | 5,470,383 |
| 27 Sep 16 |
520.00000 +0.50 |
525.00 | 516.50 | 523.50 | 7,642,599 |
| 26 Sep 16 |
519.50000 -5.00 |
524.00 | 518.50 | 523.50 | 7,495,141 |
| 23 Sep 16 |
524.50000 -13.00 |
538.00 | 523.80 | 538.00 | 10,109,750 |
| 22 Sep 16 |
537.50000 +4.00 |
538.00 | 531.50 | 536.00 | 9,387,206 |
| 21 Sep 16 |
533.50000 -11.00 |
547.00 | 531.69 | 546.50 | 8,451,831 |
| 20 Sep 16 |
544.50000 +2.50 |
549.00 | 539.50 | 542.00 | 6,970,731 |
| 19 Sep 16 |
542.00000 +7.50 |
542.50 | 536.50 | 536.50 | 5,962,181 |
| 16 Sep 16 |
534.50000 -14.00 |
546.39 | 531.33 | 546.00 | 19,789,880 |
| 15 Sep 16 |
548.50000 +2.00 |
549.84 | 544.16 | 546.00 | 7,653,259 |
| 14 Sep 16 |
546.50000 +2.00 |
548.50 | 544.00 | 546.00 | 7,687,587 |
| 13 Sep 16 |
544.50000 -0.50 |
550.00 | 543.00 | 545.00 | 9,120,330 |
| 12 Sep 16 |
545.00000 -3.00 |
545.06 | 539.00 | 542.00 | 6,185,817 |
| 09 Sep 16 |
548.00000 -2.50 |
554.50 | 545.00 | 550.00 | 7,578,981 |
| 08 Sep 16 |
550.50000 -2.00 |
555.50 | 549.82 | 553.00 | 9,762,604 |
| 07 Sep 16 |
552.50000 +2.50 |
552.50 | 547.01 | 548.00 | 7,732,948 |
| 06 Sep 16 |
550.00000 -5.50 |
557.53 | 547.50 | 555.50 | 11,219,600 |
| 05 Sep 16 |
555.50000 +7.50 |
557.50 | 548.86 | 549.50 | 7,677,161 |
| 02 Sep 16 |
548.00000 +8.50 |
551.00 | 539.50 | 540.50 | 11,839,510 |
| 01 Sep 16 |
539.50000 +1.00 |
544.50 | 537.50 | 539.50 | 7,616,017 |
| 31 Aug 16 |
538.50000 +0.50 |
538.50 | 533.88 | 538.00 | 7,893,367 |
| 30 Aug 16 |
538.00000 -2.50 |
543.00 | 536.50 | 542.50 | 6,050,960 |
| 26 Aug 16 |
540.50000 +12.00 |
542.12 | 533.00 | 535.00 | 8,069,042 |
| 25 Aug 16 |
528.50000 -2.00 |
531.00 | 525.00 | 531.00 | 5,225,267 |
| 24 Aug 16 |
530.50000 -1.50 |
533.00 | 527.00 | 528.50 | 5,082,372 |
| 23 Aug 16 |
532.00000 +3.50 |
534.00 | 529.50 | 533.00 | 4,015,771 |
| 22 Aug 16 |
528.50000 -0.50 |
531.50 | 524.00 | 529.00 | 4,640,141 |
| 19 Aug 16 |
529.00000 +1.50 |
531.50 | 523.79 | 526.50 | 8,453,073 |
| 18 Aug 16 |
527.50000 +5.00 |
528.00 | 523.00 | 525.00 | 4,622,050 |
| 17 Aug 16 |
522.50000 +1.00 |
524.50 | 516.50 | 521.00 | 9,521,455 |
| 16 Aug 16 |
521.50000 -12.00 |
532.50 | 521.00 | 532.50 | 7,161,645 |
| 15 Aug 16 |
533.50000 +2.00 |
534.50 | 526.50 | 533.00 | 6,496,153 |
| 12 Aug 16 |
531.50000 +4.50 |
535.00 | 526.50 | 528.00 | 10,467,680 |
| 11 Aug 16 |
527.00000 +5.50 |
527.00 | 519.50 | 522.00 | 6,976,762 |
| 10 Aug 16 |
521.50000 -3.50 |
525.32 | 519.50 | 524.50 | 7,418,298 |
| 09 Aug 16 |
525.00000 -0.50 |
527.50 | 523.00 | 525.50 | 4,252,558 |
| 08 Aug 16 |
525.50000 -5.50 |
533.50 | 524.50 | 533.00 | 6,134,088 |
| 05 Aug 16 |
531.00000 +3.00 |
532.00 | 525.00 | 528.00 | 4,458,536 |
| 04 Aug 16 |
528.00000 +5.00 |
529.00 | 515.00 | 523.50 | 10,029,090 |
| 03 Aug 16 |
523.00000 -3.50 |
527.50 | 520.56 | 527.00 | 4,851,893 |
| 02 Aug 16 |
526.50000 -4.50 |
535.50 | 524.45 | 534.50 | 6,311,118 |
| 01 Aug 16 |
531.00000 -3.00 |
538.00 | 528.50 | 535.50 | 7,984,367 |
| 29 Jul 16 |
534.00000 -4.00 |
542.50 | 533.00 | 540.50 | 9,994,243 |
| 28 Jul 16 |
538.00000 -1.50 |
547.50 | 537.59 | 545.00 | 9,978,842 |
| 27 Jul 16 |
539.50000 +5.00 |
542.95 | 535.00 | 536.00 | 7,702,055 |
| 26 Jul 16 |
534.50000 +1.50 |
536.00 | 529.50 | 535.00 | 9,048,453 |
| 25 Jul 16 |
533.00000 +0.50 |
534.00 | 525.50 | 531.50 | 6,677,883 |
| 22 Jul 16 |
532.50000 -3.50 |
538.00 | 529.00 | 538.00 | 5,434,578 |
| 21 Jul 16 |
536.00000 -6.00 |
543.00 | 535.00 | 539.50 | 5,508,555 |
| 20 Jul 16 |
542.00000 +1.50 |
545.50 | 538.50 | 540.50 | 5,742,846 |
| 19 Jul 16 |
540.50000 +6.50 |
540.50 | 529.50 | 533.50 | 6,568,967 |
| 18 Jul 16 |
534.00000 -3.00 |
539.50 | 533.89 | 537.00 | 9,857,641 |
| 15 Jul 16 |
537.00000 -2.50 |
540.50 | 534.50 | 539.50 | 8,121,097 |
| 14 Jul 16 |
539.50000 -2.50 |
546.00 | 532.00 | 546.00 | 6,814,850 |
| 13 Jul 16 |
542.00000 +1.00 |
545.03 | 467.50 | 540.50 | 7,230,922 |
| 12 Jul 16 |
541.00000 -4.50 |
545.00 | 536.00 | 542.00 | 7,180,258 |
| 11 Jul 16 |
545.50000 +8.00 |
548.00 | 536.50 | 543.00 | 7,663,379 |
| 08 Jul 16 |
537.50000 +7.50 |
539.50 | 527.50 | 528.00 | 5,367,467 |
| 07 Jul 16 |
530.00000 +3.50 |
535.00 | 526.00 | 530.50 | 5,786,727 |
| 06 Jul 16 |
526.50000 -6.50 |
539.00 | 522.50 | 531.50 | 10,407,850 |
| 05 Jul 16 |
533.00000 +4.50 |
537.07 | 523.50 | 528.00 | 10,403,100 |
| 04 Jul 16 |
528.50000 -1.50 |
537.50 | 524.00 | 535.00 | 6,819,524 |
| 01 Jul 16 |
530.00000 +6.00 |
534.18 | 521.50 | 525.00 | 11,116,480 |
| 30 Jun 16 |
524.00000 +18.50 |
524.00 | 502.00 | 505.00 | 12,594,550 |
| 29 Jun 16 |
505.50000 +22.10 |
505.50 | 488.60 | 489.90 | 11,084,750 |
| 28 Jun 16 |
483.39999 +14.50 |
484.40 | 473.70 | 477.90 | 11,675,460 |
| 27 Jun 16 |
468.89999 -11.90 |
478.21 | 464.80 | 470.00 | 15,461,980 |
| 24 Jun 16 |
480.79999 -23.20 |
493.30 | 467.30 | 492.00 | 16,247,980 |
| 23 Jun 16 |
504.00000 +1.50 |
508.00 | 497.90 | 500.50 | 7,259,110 |
| 22 Jun 16 |
502.50000 +6.50 |
506.50 | 495.43 | 499.60 | 7,180,774 |
| 21 Jun 16 |
496.00000 +1.20 |
499.55 | 491.70 | 493.60 | 9,209,736 |
| 20 Jun 16 |
494.79999 +16.00 |
497.17 | 483.50 | 487.20 | 6,911,831 |
| 17 Jun 16 |
478.79999 +3.40 |
486.90 | 476.40 | 477.40 | 10,516,360 |
| 16 Jun 16 |
475.39999 -2.20 |
478.00 | 472.40 | 474.10 | 7,191,313 |
| 15 Jun 16 |
477.60001 +2.60 |
482.50 | 477.30 | 478.70 | 5,579,066 |
| 14 Jun 16 |
475.00000 -1.30 |
476.30 | 468.50 | 472.00 | 11,050,850 |
| 13 Jun 16 |
476.29999 -3.20 |
478.00 | 474.30 | 475.70 | 8,312,751 |
| 10 Jun 16 |
479.50000 -6.00 |
484.40 | 476.20 | 483.60 | 6,656,380 |
| 09 Jun 16 |
485.50000 -7.40 |
492.80 | 485.40 | 491.00 | 6,754,919 |
| 08 Jun 16 |
492.89999 -1.10 |
493.50 | 488.10 | 493.50 | 5,499,520 |
| 07 Jun 16 |
494.00000 +2.40 |
496.20 | 490.70 | 493.20 | 5,045,412 |
| 06 Jun 16 |
491.60001 +0.70 |
494.10 | 490.50 | 491.50 | 3,823,773 |
| 03 Jun 16 |
490.89999 -1.90 |
495.50 | 486.80 | 494.50 | 4,987,709 |
| 02 Jun 16 |
492.79999 +4.80 |
495.40 | 487.40 | 487.80 | 12,694,010 |
| 01 Jun 16 |
488.00000 +4.40 |
489.20 | 480.00 | 482.50 | 8,084,555 |
| 31 May 16 |
483.60001 +0.60 |
486.00 | 480.30 | 482.40 | 6,607,854 |
| 27 May 16 |
483.00000 +0.70 |
486.90 | 481.20 | 482.90 | 5,973,266 |
| 26 May 16 |
482.29999 +1.10 |
482.32 | 477.40 | 480.10 | 4,146,689 |
| 25 May 16 |
481.20001 -1.70 |
487.60 | 477.60 | 486.30 | 7,198,446 |
| 24 May 16 |
482.89999 +3.20 |
484.30 | 477.30 | 479.30 | 4,904,961 |
| 23 May 16 |
479.70001 -3.80 |
484.00 | 478.90 | 484.00 | 4,019,879 |
| 20 May 16 |
483.50000 +5.60 |
484.80 | 480.10 | 481.70 | 7,206,266 |
| 19 May 16 |
477.89999 -3.80 |
480.90 | 474.50 | 480.10 | 5,304,598 |
| 18 May 16 |
481.70001 -4.60 |
485.00 | 478.50 | 484.10 | 5,321,305 |
| 17 May 16 |
486.29999 -3.80 |
492.30 | 483.90 | 490.60 | 4,848,721 |
| 16 May 16 |
490.10001 +2.30 |
490.60 | 482.39 | 485.30 | 3,020,102 |
| 13 May 16 |
487.79999 +0.00 |
488.00 | 480.80 | 486.40 | 3,481,374 |
| 12 May 16 |
487.79999 -2.60 |
497.50 | 486.70 | 488.00 | 4,466,950 |
| 11 May 16 |
490.39999 -0.50 |
496.10 | 487.94 | 489.90 | 5,992,654 |
| 10 May 16 |
490.89999 -0.20 |
496.40 | 488.20 | 493.80 | 5,174,883 |
| 09 May 16 |
491.10001 +2.10 |
493.40 | 489.50 | 492.10 | 3,973,255 |
| 06 May 16 |
489.00000 +8.40 |
489.00 | 477.98 | 479.70 | 6,850,136 |
| 05 May 16 |
480.60001 +2.10 |
482.30 | 477.90 | 480.30 | 4,146,598 |
| 04 May 16 |
478.50000 +2.30 |
482.60 | 473.50 | 477.50 | 6,744,646 |
| 03 May 16 |
476.20001 -1.10 |
477.30 | 469.50 | 476.50 | 7,534,921 |
| 29 Apr 16 |
477.29999 -6.70 |
482.80 | 475.94 | 480.50 | 6,410,031 |
| 28 Apr 16 |
484.00000 -4.10 |
485.20 | 476.00 | 485.10 | 5,412,649 |
| 27 Apr 16 |
488.10001 +3.80 |
488.70 | 480.60 | 480.60 | 5,691,458 |
| 26 Apr 16 |
484.29999 -5.60 |
490.47 | 482.97 | 489.90 | 5,428,560 |
| 25 Apr 16 |
489.89999 +0.50 |
492.00 | 487.10 | 489.90 | 5,741,712 |
| 22 Apr 16 |
489.39999 -9.20 |
506.60 | 486.90 | 496.40 | 6,371,183 |
| 21 Apr 16 |
498.60001 -11.90 |
506.60 | 489.00 | 500.00 | 6,309,022 |
| 20 Apr 16 |
510.50000 -7.00 |
518.00 | 508.00 | 517.00 | 7,146,068 |
| 19 Apr 16 |
517.50000 +7.50 |
519.50 | 510.00 | 510.00 | 6,339,874 |
| 18 Apr 16 |
510.00000 -2.00 |
512.16 | 507.00 | 507.50 | 5,651,563 |
| 15 Apr 16 |
512.00000 +1.50 |
515.00 | 509.50 | 510.50 | 6,883,146 |
| 14 Apr 16 |
510.50000 +6.50 |
511.50 | 503.00 | 505.50 | 5,587,096 |
| 13 Apr 16 |
504.00000 +2.50 |
507.50 | 500.00 | 505.00 | 4,961,604 |
| 12 Apr 16 |
501.50000 +2.50 |
503.00 | 497.30 | 499.90 | 5,218,448 |
| 11 Apr 16 |
499.00000 +0.90 |
501.00 | 496.86 | 497.30 | 3,816,205 |
| 08 Apr 16 |
498.10001 +6.50 |
500.50 | 492.80 | 493.40 | 3,954,372 |
| 07 Apr 16 |
491.60001 -2.20 |
497.20 | 489.74 | 495.60 | 6,503,162 |
| 06 Apr 16 |
493.79999 +1.30 |
497.10 | 490.91 | 494.50 | 4,380,432 |
| 05 Apr 16 |
492.50000 -9.00 |
495.90 | 489.10 | 490.20 | 8,855,856 |
| 04 Apr 16 |
501.50000 +0.00 |
507.00 | 499.40 | 501.50 | 4,680,651 |
| 01 Apr 16 |
501.50000 -7.50 |
504.68 | 495.70 | 504.50 | 5,592,770 |
| 31 Mar 16 |
509.00000 -3.00 |
512.50 | 507.96 | 511.00 | 5,567,709 |
| 30 Mar 16 |
512.00000 +5.00 |
515.75 | 510.50 | 511.00 | 6,432,028 |
| 29 Mar 16 |
507.00000 +8.50 |
508.00 | 499.46 | 499.50 | 6,137,902 |
| 24 Mar 16 |
498.50000 -7.50 |
504.50 | 498.30 | 502.50 | 4,831,398 |
| 23 Mar 16 |
506.00000 +7.20 |
507.50 | 498.40 | 500.00 | 5,176,303 |
| 22 Mar 16 |
498.79999 +1.20 |
499.80 | 492.00 | 495.00 | 6,176,007 |
| 21 Mar 16 |
497.60001 +0.50 |
501.15 | 494.10 | 496.10 | 5,910,653 |
| 18 Mar 16 |
497.10001 -8.90 |
508.00 | 496.70 | 505.00 | 9,075,898 |
| 17 Mar 16 |
506.00000 +4.00 |
512.00 | 500.00 | 505.50 | 7,871,417 |
| 16 Mar 16 |
502.00000 +4.80 |
503.00 | 496.80 | 497.70 | 6,161,938 |
| 15 Mar 16 |
497.20001 -0.30 |
497.30 | 488.50 | 494.00 | 4,691,812 |
| 14 Mar 16 |
497.50000 +1.00 |
503.00 | 495.30 | 496.60 | 4,900,394 |
| 11 Mar 16 |
496.50000 +2.40 |
502.00 | 496.00 | 498.60 | 5,143,109 |
| 10 Mar 16 |
494.10001 -6.90 |
508.50 | 494.10 | 500.50 | 10,949,680 |
| 09 Mar 16 |
501.00000 +4.30 |
503.50 | 495.90 | 498.70 | 4,781,824 |
| 08 Mar 16 |
496.70001 -3.80 |
501.00 | 495.00 | 496.30 | 5,896,053 |
| 07 Mar 16 |
500.50000 -6.50 |
507.50 | 498.50 | 505.50 | 4,997,466 |
| 04 Mar 16 |
507.00000 +7.30 |
507.50 | 498.10 | 502.50 | 6,182,612 |
| 03 Mar 16 |
499.70001 -4.80 |
508.00 | 496.90 | 505.00 | 8,299,955 |
| 02 Mar 16 |
504.50000 -6.50 |
515.50 | 503.50 | 512.50 | 6,593,491 |
| 01 Mar 16 |
511.00000 -2.00 |
514.50 | 506.40 | 512.50 | 6,082,231 |
| 29 Feb 16 |
513.00000 +1.00 |
513.00 | 506.50 | 508.00 | 6,088,609 |
| 26 Feb 16 |
512.00000 -0.50 |
518.50 | 510.58 | 518.00 | 4,597,269 |
| 25 Feb 16 |
512.50000 +9.00 |
514.00 | 506.20 | 510.50 | 6,232,226 |
| 24 Feb 16 |
503.50000 -5.00 |
508.50 | 501.50 | 507.00 | 6,106,422 |
| 23 Feb 16 |
508.50000 -1.50 |
513.25 | 506.27 | 507.50 | 5,198,326 |
| 22 Feb 16 |
510.00000 +4.50 |
512.50 | 507.00 | 508.00 | 3,513,783 |
| 19 Feb 16 |
505.50000 +0.50 |
510.00 | 501.00 | 505.50 | 6,374,492 |
| 18 Feb 16 |
505.00000 +5.70 |
511.50 | 502.50 | 509.00 | 7,663,897 |
| 17 Feb 16 |
499.29999 +11.30 |
499.30 | 487.80 | 488.40 | 11,137,500 |
| 16 Feb 16 |
488.00000 +6.30 |
488.00 | 481.70 | 485.10 | 6,561,088 |
| 15 Feb 16 |
481.70001 +14.60 |
483.30 | 472.80 | 477.30 | 6,635,560 |
| 12 Feb 16 |
467.10001 +7.40 |
468.10 | 459.30 | 461.90 | 8,721,032 |
| 11 Feb 16 |
459.70001 -10.80 |
466.60 | 455.40 | 466.60 | 8,393,480 |
| 10 Feb 16 |
470.50000 +0.60 |
478.00 | 468.90 | 474.00 | 6,701,911 |
| 09 Feb 16 |
469.89999 +2.40 |
475.90 | 465.40 | 468.80 | 9,391,191 |
| 08 Feb 16 |
467.50000 -11.50 |
481.80 | 465.40 | 481.00 | 8,941,423 |
| 05 Feb 16 |
479.00000 -10.80 |
490.60 | 477.70 | 489.80 | 11,361,950 |
| 04 Feb 16 |
489.79999 +3.50 |
493.30 | 481.00 | 491.70 | 7,296,716 |
| 03 Feb 16 |
486.29999 -14.70 |
502.00 | 482.00 | 501.00 | 12,033,100 |
| 02 Feb 16 |
501.00000 -8.00 |
508.00 | 495.90 | 508.00 | 7,431,745 |
| 01 Feb 16 |
509.00000 -7.00 |
520.00 | 503.50 | 520.00 | 6,903,654 |
| 29 Jan 16 |
516.00000 +10.50 |
517.00 | 505.50 | 509.50 | 10,289,430 |
| 28 Jan 16 |
505.50000 -1.50 |
512.50 | 503.00 | 507.50 | 10,017,980 |
| 27 Jan 16 |
507.00000 +4.50 |
507.00 | 498.70 | 505.00 | 10,379,770 |
| 26 Jan 16 |
502.50000 +6.70 |
505.00 | 492.00 | 492.10 | 9,503,208 |
| 25 Jan 16 |
495.79999 +3.10 |
498.30 | 491.10 | 496.00 | 5,920,452 |
| 22 Jan 16 |
492.70001 +13.50 |
494.50 | 481.60 | 485.00 | 10,254,760 |
| 21 Jan 16 |
479.20001 -10.80 |
492.10 | 477.70 | 489.70 | 16,432,830 |
| 20 Jan 16 |
490.00000 -16.00 |
497.50 | 487.20 | 497.00 | 11,019,900 |
| 19 Jan 16 |
506.00000 -3.00 |
512.00 | 500.00 | 509.50 | 10,798,850 |
| 18 Jan 16 |
509.00000 -4.50 |
519.00 | 507.50 | 512.50 | 6,245,768 |
| 15 Jan 16 |
513.50000 -5.00 |
524.00 | 509.00 | 519.00 | 11,997,310 |
| 14 Jan 16 |
518.50000 -6.00 |
520.00 | 512.00 | 519.50 | 8,499,615 |
| 13 Jan 16 |
524.50000 +3.00 |
527.50 | 520.49 | 524.00 | 14,387,980 |
| 12 Jan 16 |
521.50000 -5.00 |
530.50 | 520.00 | 527.50 | 10,389,870 |
| 11 Jan 16 |
526.50000 +7.00 |
535.89 | 520.00 | 523.50 | 13,037,680 |
| 08 Jan 16 |
519.50000 +14.00 |
534.00 | 507.50 | 510.00 | 15,939,820 |
| 07 Jan 16 |
505.50000 -7.00 |
510.00 | 499.60 | 502.00 | 12,108,640 |
| 06 Jan 16 |
512.50000 +18.50 |
513.50 | 495.70 | 499.20 | 12,583,500 |
| 05 Jan 16 |
494.00000 +0.50 |
499.10 | 487.70 | 496.10 | 5,480,159 |
| 04 Jan 16 |
493.50000 -6.10 |
496.50 | 488.30 | 496.50 | 5,657,846 |
| 31 Dec 15 |
499.60001 -5.90 |
506.00 | 499.60 | 503.00 | 1,078,152 |
| 30 Dec 15 |
505.50000 -1.50 |
508.13 | 502.82 | 507.50 | 2,370,524 |
| 29 Dec 15 |
507.00000 +9.70 |
508.00 | 497.95 | 500.50 | 4,504,361 |
| 24 Dec 15 |
497.29999 -1.60 |
501.50 | 491.00 | 501.50 | 797,148 |
| 23 Dec 15 |
498.89999 +5.30 |
502.09 | 495.80 | 496.50 | 4,025,003 |
| 22 Dec 15 |
493.60001 +0.20 |
507.00 | 486.40 | 496.00 | 4,996,547 |
| 21 Dec 15 |
493.39999 +0.90 |
500.00 | 490.20 | 490.50 | 5,525,370 |
| 18 Dec 15 |
492.50000 -3.80 |
501.50 | 490.00 | 492.10 | 11,637,130 |
| 17 Dec 15 |
496.29999 +3.90 |
499.30 | 494.70 | 498.50 | 5,335,985 |
| 16 Dec 15 |
492.39999 +2.40 |
493.10 | 486.10 | 489.10 | 5,673,520 |
| 15 Dec 15 |
490.00000 +6.60 |
493.00 | 485.10 | 487.20 | 5,753,737 |
| 14 Dec 15 |
483.39999 -7.10 |
497.70 | 482.30 | 490.90 | 5,090,318 |
| 11 Dec 15 |
490.50000 -8.20 |
500.00 | 488.20 | 498.70 | 6,561,968 |
| 10 Dec 15 |
498.70001 -3.30 |
506.00 | 498.50 | 501.00 | 6,784,675 |
| 09 Dec 15 |
502.00000 +0.00 |
505.00 | 500.00 | 503.00 | 6,366,392 |
| 08 Dec 15 |
502.00000 -6.50 |
509.00 | 500.00 | 508.50 | 6,566,647 |
| 07 Dec 15 |
508.50000 +0.00 |
516.00 | 507.50 | 510.50 | 4,820,861 |
| 04 Dec 15 |
508.50000 -0.50 |
509.50 | 504.00 | 506.00 | 7,294,628 |
| 03 Dec 15 |
509.00000 -4.50 |
519.16 | 508.20 | 512.00 | 6,964,702 |
| 02 Dec 15 |
513.50000 -2.00 |
519.00 | 513.00 | 516.50 | 5,012,372 |
| 01 Dec 15 |
515.50000 -1.00 |
519.50 | 512.13 | 516.50 | 7,824,821 |
| 30 Nov 15 |
516.50000 -3.00 |
521.00 | 516.46 | 520.00 | 9,146,511 |
| 27 Nov 15 |
519.50000 +0.50 |
521.50 | 514.59 | 517.50 | 4,873,733 |
| 26 Nov 15 |
519.00000 +11.50 |
522.00 | 508.00 | 509.00 | 6,178,941 |
| 25 Nov 15 |
507.50000 +7.00 |
511.50 | 500.50 | 503.00 | 9,519,860 |
| 24 Nov 15 |
500.50000 +3.50 |
502.50 | 491.80 | 496.90 | 8,546,098 |
| 23 Nov 15 |
497.00000 +5.00 |
502.00 | 489.30 | 492.20 | 15,235,410 |
| 20 Nov 15 |
492.00000 +7.90 |
499.41 | 485.50 | 490.60 | 9,522,480 |
| 19 Nov 15 |
484.10001 +7.50 |
490.00 | 477.70 | 477.70 | 11,945,430 |
| 18 Nov 15 |
476.60001 +2.80 |
480.90 | 470.90 | 473.10 | 6,337,688 |
| 17 Nov 15 |
473.79999 +9.10 |
475.50 | 469.10 | 469.50 | 9,149,484 |
| 16 Nov 15 |
464.70001 +11.10 |
466.50 | 449.75 | 450.20 | 11,563,540 |
| 13 Nov 15 |
453.60001 -1.40 |
455.10 | 448.00 | 455.00 | 9,280,500 |
| 12 Nov 15 |
455.00000 +16.70 |
473.00 | 435.60 | 438.00 | 23,470,660 |
| 11 Nov 15 |
438.29999 +0.30 |
440.10 | 435.70 | 438.00 | 4,412,035 |
| 10 Nov 15 |
438.00000 -3.20 |
443.00 | 433.60 | 443.00 | 6,579,323 |
| 09 Nov 15 |
441.20001 -3.80 |
447.90 | 440.60 | 446.00 | 5,472,072 |
| 06 Nov 15 |
445.00000 +7.10 |
448.30 | 436.94 | 439.00 | 10,506,110 |
| 05 Nov 15 |
437.89999 -9.80 |
448.32 | 436.73 | 447.10 | 7,502,228 |
| 04 Nov 15 |
447.70001 +3.70 |
451.30 | 445.00 | 445.80 | 5,449,984 |
| 03 Nov 15 |
444.00000 +0.10 |
445.90 | 441.80 | 444.00 | 3,638,852 |
| 02 Nov 15 |
443.89999 +3.60 |
445.40 | 437.30 | 437.30 | 4,992,942 |
| 30 Oct 15 |
440.29999 +1.30 |
445.40 | 438.10 | 439.20 | 7,905,403 |
| 29 Oct 15 |
439.00000 -3.50 |
439.70 | 433.00 | 438.60 | 9,111,493 |
| 28 Oct 15 |
442.50000 +1.20 |
444.70 | 435.50 | 439.30 | 7,095,451 |
| 27 Oct 15 |
441.29999 -12.50 |
455.30 | 440.30 | 455.30 | 7,331,221 |
| 26 Oct 15 |
453.79999 -0.20 |
456.83 | 450.00 | 452.40 | 3,949,107 |
| 23 Oct 15 |
454.00000 +6.40 |
460.90 | 452.00 | 453.80 | 6,733,046 |
| 22 Oct 15 |
447.60001 -5.50 |
449.80 | 439.60 | 444.60 | 7,401,485 |
| 21 Oct 15 |
453.10001 +4.10 |
455.80 | 448.14 | 450.00 | 4,165,886 |
| 20 Oct 15 |
449.00000 -1.90 |
452.40 | 446.80 | 450.20 | 4,470,128 |
| 19 Oct 15 |
450.89999 -4.00 |
457.40 | 450.10 | 453.20 | 3,978,959 |
| 16 Oct 15 |
454.89999 +1.80 |
457.40 | 451.90 | 456.50 | 4,843,320 |
| 15 Oct 15 |
453.10001 +2.60 |
455.60 | 449.90 | 453.70 | 5,476,064 |
| 14 Oct 15 |
450.50000 -9.80 |
457.00 | 449.90 | 456.70 | 7,899,509 |
| 13 Oct 15 |
460.29999 -2.60 |
463.50 | 455.60 | 461.10 | 5,806,333 |
| 12 Oct 15 |
462.89999 -6.10 |
469.10 | 459.60 | 468.30 | 5,410,341 |
| 09 Oct 15 |
469.00000 +1.70 |
473.20 | 467.30 | 470.00 | 4,969,571 |
| 08 Oct 15 |
467.29999 +4.50 |
469.10 | 461.10 | 461.10 | 5,803,883 |
| 07 Oct 15 |
462.79999 +1.70 |
466.80 | 459.70 | 461.90 | 5,139,602 |
| 06 Oct 15 |
461.10001 +1.70 |
461.90 | 457.63 | 461.10 | 4,172,579 |
| 05 Oct 15 |
459.39999 +14.20 |
460.40 | 450.90 | 451.90 | 7,159,180 |
| 02 Oct 15 |
445.20001 +1.60 |
449.90 | 440.30 | 444.20 | 6,721,032 |
| 01 Oct 15 |
443.60001 -4.10 |
455.10 | 441.40 | 451.10 | 8,858,946 |
| 30 Sep 15 |
447.70001 +10.80 |
449.64 | 443.00 | 443.00 | 7,774,872 |
| 29 Sep 15 |
436.89999 -7.60 |
442.90 | 435.90 | 439.20 | 6,743,357 |
| 28 Sep 15 |
444.50000 +4.50 |
446.20 | 437.10 | 439.80 | 11,529,660 |
| 25 Sep 15 |
440.00000 +11.00 |
440.40 | 432.40 | 434.60 | 7,261,956 |
| 24 Sep 15 |
429.00000 -2.40 |
432.25 | 427.30 | 430.90 | 10,639,600 |
| 23 Sep 15 |
431.39999 +5.90 |
434.70 | 423.70 | 425.20 | 6,003,763 |
| 22 Sep 15 |
425.50000 -12.60 |
438.60 | 425.30 | 438.00 | 7,352,881 |
| 21 Sep 15 |
438.10001 -2.30 |
441.70 | 437.30 | 439.20 | 4,729,261 |
| 18 Sep 15 |
440.39999 -3.70 |
443.80 | 429.10 | 442.00 | 15,164,110 |
| 17 Sep 15 |
444.10001 -7.70 |
453.19 | 444.10 | 452.50 | 7,500,495 |
| 16 Sep 15 |
451.79999 -1.60 |
456.51 | 448.30 | 454.40 | 7,504,580 |
| 15 Sep 15 |
453.39999 +2.90 |
455.30 | 446.40 | 451.60 | 6,831,841 |
| 14 Sep 15 |
450.50000 -1.20 |
457.90 | 449.70 | 454.00 | 7,549,956 |
| 11 Sep 15 |
451.70001 +8.50 |
452.30 | 439.35 | 445.00 | 11,640,790 |
| 10 Sep 15 |
443.20001 -6.50 |
448.30 | 441.60 | 447.30 | 6,269,293 |
| 09 Sep 15 |
449.70001 +5.90 |
451.80 | 445.80 | 450.30 | 5,784,116 |
| 08 Sep 15 |
443.79999 +3.30 |
448.40 | 442.90 | 442.90 | 4,256,533 |
| 07 Sep 15 |
440.50000 -2.40 |
447.40 | 438.90 | 446.50 | 5,742,286 |
| 04 Sep 15 |
442.89999 -9.90 |
449.60 | 441.80 | 448.60 | 5,327,654 |
| 03 Sep 15 |
452.79999 +7.40 |
455.00 | 449.70 | 450.40 | 5,292,172 |
| 02 Sep 15 |
445.39999 +0.80 |
449.70 | 442.80 | 445.10 | 7,046,232 |
| 01 Sep 15 |
444.60001 -7.60 |
447.60 | 441.80 | 442.80 | 10,584,220 |
| 28 Aug 15 |
452.20001 +6.30 |
452.20 | 444.20 | 445.70 | 6,100,796 |
| 27 Aug 15 |
445.89999 +9.10 |
448.00 | 441.40 | 444.90 | 7,631,622 |
| 26 Aug 15 |
436.79999 -8.10 |
446.10 | 435.00 | 439.90 | 9,799,837 |
| 25 Aug 15 |
444.89999 +12.90 |
446.40 | 435.50 | 437.40 | 10,226,420 |
| 24 Aug 15 |
432.00000 -12.70 |
439.80 | 419.30 | 434.80 | 16,650,740 |
| 21 Aug 15 |
444.70001 -12.20 |
456.90 | 444.70 | 451.70 | 6,560,127 |
| 20 Aug 15 |
456.89999 -2.60 |
461.40 | 455.90 | 456.70 | 5,814,388 |
| 19 Aug 15 |
459.50000 -8.30 |
468.38 | 459.20 | 467.70 | 5,186,788 |
| 18 Aug 15 |
467.79999 -1.00 |
469.70 | 466.20 | 467.40 | 4,183,996 |
| 17 Aug 15 |
468.79999 +0.50 |
473.10 | 467.10 | 470.80 | 4,814,940 |
| 14 Aug 15 |
468.29999 +1.10 |
473.00 | 465.50 | 467.60 | 7,056,844 |
| 13 Aug 15 |
467.20001 +7.20 |
468.70 | 463.20 | 464.80 | 5,954,421 |
| 12 Aug 15 |
460.00000 -7.50 |
468.95 | 457.40 | 465.10 | 16,512,930 |
| 11 Aug 15 |
467.50000 -5.60 |
474.20 | 466.60 | 473.40 | 4,892,360 |
| 10 Aug 15 |
473.10001 +1.60 |
475.60 | 466.60 | 474.80 | 5,493,049 |
| 07 Aug 15 |
471.50000 +0.00 |
473.20 | 468.90 | 472.10 | 5,325,115 |
| 06 Aug 15 |
471.50000 -2.00 |
473.70 | 469.10 | 472.50 | 6,778,990 |
| 05 Aug 15 |
473.50000 -0.50 |
477.60 | 470.20 | 474.60 | 9,249,336 |
| 04 Aug 15 |
474.00000 -2.10 |
477.70 | 472.20 | 477.10 | 12,083,350 |
| 03 Aug 15 |
476.10001 -4.10 |
481.60 | 473.90 | 478.40 | 9,206,493 |
| 31 Jul 15 |
480.20001 +7.10 |
481.50 | 473.20 | 475.20 | 8,417,188 |
| 30 Jul 15 |
473.10001 +3.50 |
479.90 | 470.10 | 474.00 | 9,652,178 |
| 29 Jul 15 |
469.60001 +8.90 |
469.60 | 460.70 | 460.80 | 9,090,316 |
| 28 Jul 15 |
460.70001 +2.00 |
463.50 | 457.40 | 460.70 | 8,135,591 |
| 27 Jul 15 |
458.70001 -3.20 |
462.30 | 457.70 | 460.00 | 7,166,300 |
| 24 Jul 15 |
461.89999 -3.00 |
468.90 | 461.20 | 462.80 | 4,893,064 |
| 23 Jul 15 |
464.89999 -4.90 |
473.90 | 464.40 | 472.70 | 8,708,571 |
| 22 Jul 15 |
469.79999 -3.60 |
473.60 | 468.75 | 470.10 | 9,017,552 |
| 21 Jul 15 |
473.39999 -8.20 |
483.52 | 472.70 | 483.00 | 7,269,577 |
| 20 Jul 15 |
481.60001 -0.80 |
486.22 | 481.06 | 484.80 | 4,734,263 |
| 17 Jul 15 |
482.39999 -3.00 |
486.94 | 481.30 | 486.60 | 5,379,750 |
| 16 Jul 15 |
485.39999 +0.20 |
488.70 | 483.80 | 486.00 | 6,833,569 |
| 15 Jul 15 |
485.20001 +2.20 |
488.40 | 481.50 | 482.50 | 6,226,101 |
| 14 Jul 15 |
483.00000 -1.30 |
485.10 | 481.33 | 483.40 | 6,372,859 |
| 13 Jul 15 |
484.29999 +10.40 |
485.30 | 476.00 | 483.90 | 10,700,690 |
| 10 Jul 15 |
473.89999 +6.70 |
477.00 | 469.60 | 477.00 | 8,568,832 |
| 09 Jul 15 |
467.20001 +6.30 |
468.50 | 460.00 | 461.10 | 9,619,258 |
| 08 Jul 15 |
460.89999 +15.40 |
461.50 | 442.36 | 447.40 | 10,769,100 |
| 07 Jul 15 |
445.50000 -8.80 |
455.70 | 445.50 | 453.90 | 8,204,428 |
| 06 Jul 15 |
454.29999 +2.00 |
456.20 | 448.10 | 449.00 | 7,774,000 |
| 03 Jul 15 |
452.29999 -1.00 |
463.00 | 452.00 | 460.00 | 5,344,884 |
| 02 Jul 15 |
453.29999 -3.90 |
457.28 | 450.33 | 456.00 | 5,290,627 |
| 01 Jul 15 |
457.20001 +6.00 |
460.40 | 453.00 | 453.70 | 6,410,560 |
| 30 Jun 15 |
451.20001 -11.50 |
461.07 | 451.20 | 460.30 | 11,759,150 |
| 29 Jun 15 |
462.70001 -5.50 |
467.16 | 457.60 | 457.60 | 7,921,508 |
| 26 Jun 15 |
468.20001 -7.20 |
474.10 | 467.90 | 472.70 | 8,703,533 |
| 25 Jun 15 |
475.39999 -5.00 |
482.70 | 473.70 | 481.00 | 10,182,020 |
| 24 Jun 15 |
480.39999 +6.10 |
481.30 | 469.30 | 474.30 | 12,736,680 |
| 23 Jun 15 |
474.29999 -4.70 |
482.90 | 474.30 | 481.80 | 7,487,219 |
| 22 Jun 15 |
479.00000 +4.60 |
480.40 | 474.80 | 480.40 | 7,498,458 |
| 19 Jun 15 |
474.39999 +2.00 |
476.90 | 472.50 | 473.90 | 8,319,104 |
| 18 Jun 15 |
472.39999 -0.80 |
473.70 | 466.10 | 473.50 | 9,494,343 |
| 17 Jun 15 |
473.20001 -8.00 |
482.60 | 473.20 | 482.40 | 7,128,347 |
| 16 Jun 15 |
481.20001 -0.80 |
482.00 | 475.80 | 480.20 | 5,558,904 |
| 15 Jun 15 |
482.00000 -7.10 |
488.50 | 482.00 | 486.40 | 6,069,727 |
| 12 Jun 15 |
489.10001 -1.60 |
491.80 | 487.01 | 489.10 | 5,596,025 |
| 11 Jun 15 |
490.70001 -1.90 |
494.80 | 488.50 | 490.40 | 6,340,732 |
| 10 Jun 15 |
492.60001 +3.50 |
493.90 | 485.90 | 489.00 | 5,761,265 |
| 09 Jun 15 |
489.10001 -4.70 |
494.60 | 487.90 | 493.50 | 7,084,298 |
| 08 Jun 15 |
493.79999 -4.50 |
499.30 | 493.80 | 496.60 | 5,916,715 |
| 05 Jun 15 |
498.29999 -7.20 |
503.50 | 498.00 | 503.00 | 6,379,149 |
| 04 Jun 15 |
505.50000 -7.50 |
511.50 | 504.00 | 511.50 | 5,977,464 |
| 03 Jun 15 |
513.00000 +2.00 |
516.00 | 508.00 | 510.50 | 5,409,752 |
| 02 Jun 15 |
511.00000 -5.50 |
518.50 | 509.95 | 517.50 | 5,831,822 |
| 01 Jun 15 |
516.50000 +1.50 |
520.00 | 514.00 | 517.00 | 6,515,514 |
| 29 May 15 |
515.00000 -6.50 |
523.00 | 513.00 | 522.50 | 8,640,540 |
| 28 May 15 |
521.50000 -1.50 |
524.00 | 519.50 | 521.50 | 5,402,154 |
| 27 May 15 |
523.00000 +8.50 |
524.50 | 515.00 | 515.00 | 9,683,030 |
| 26 May 15 |
514.50000 -1.00 |
519.00 | 512.00 | 515.00 | 4,685,516 |
| 22 May 15 |
515.50000 +2.50 |
517.50 | 511.50 | 511.50 | 7,130,411 |
| 21 May 15 |
513.00000 +4.00 |
514.50 | 507.50 | 509.50 | 4,851,328 |
| 20 May 15 |
509.00000 +0.00 |
511.66 | 506.00 | 510.50 | 4,915,884 |
| 19 May 15 |
509.00000 +7.00 |
510.50 | 501.50 | 502.50 | 7,609,710 |
| 18 May 15 |
502.00000 -1.50 |
505.50 | 498.50 | 502.50 | 6,259,248 |
| 15 May 15 |
503.50000 +1.50 |
508.00 | 501.18 | 504.50 | 4,977,990 |
| 14 May 15 |
502.00000 +2.00 |
503.00 | 499.60 | 500.50 | 7,459,434 |
| 13 May 15 |
500.00000 +2.00 |
505.50 | 498.30 | 499.10 | 6,409,661 |
| 12 May 15 |
498.00000 -12.00 |
507.76 | 495.30 | 507.00 | 10,818,560 |
| 11 May 15 |
510.00000 +0.50 |
514.17 | 507.50 | 508.00 | 6,966,515 |
| 08 May 15 |
509.50000 +11.90 |
519.00 | 508.50 | 519.00 | 11,274,320 |
| 07 May 15 |
497.60001 -2.90 |
501.00 | 489.40 | 497.70 | 7,099,217 |
| 06 May 15 |
500.50000 -2.50 |
503.50 | 498.73 | 500.50 | 6,597,360 |
| 05 May 15 |
503.00000 -0.50 |
513.16 | 503.00 | 508.00 | 7,266,831 |
| 01 May 15 |
503.50000 -4.50 |
510.78 | 499.11 | 506.50 | 4,030,964 |
| 30 Apr 15 |
508.00000 +0.50 |
513.50 | 502.50 | 508.50 | 8,491,733 |
| 29 Apr 15 |
507.50000 +2.00 |
512.18 | 505.00 | 505.50 | 8,687,554 |
| 28 Apr 15 |
505.50000 -8.50 |
515.09 | 504.00 | 515.00 | 6,619,579 |
| 27 Apr 15 |
514.00000 -1.00 |
527.97 | 509.83 | 516.00 | 6,250,935 |
| 24 Apr 15 |
515.00000 +11.50 |
525.64 | 511.50 | 514.50 | 16,325,390 |
| 23 Apr 15 |
503.50000 -3.50 |
509.34 | 500.50 | 508.00 | 12,129,710 |
| 22 Apr 15 |
507.00000 -3.00 |
513.50 | 501.50 | 512.00 | 11,895,510 |
| 21 Apr 15 |
510.00000 +0.50 |
515.00 | 509.32 | 510.50 | 6,261,201 |
| 20 Apr 15 |
509.50000 -3.50 |
516.50 | 507.67 | 515.50 | 6,711,184 |
| 17 Apr 15 |
513.00000 -3.00 |
531.80 | 511.00 | 514.00 | 7,879,493 |
| 16 Apr 15 |
516.00000 -16.50 |
524.80 | 509.50 | 518.00 | 8,501,469 |
| 15 Apr 15 |
532.50000 +3.50 |
536.79 | 526.50 | 528.00 | 10,120,720 |
| 14 Apr 15 |
529.00000 -7.50 |
537.50 | 527.84 | 535.00 | 8,216,237 |
| 13 Apr 15 |
536.50000 -3.00 |
541.00 | 527.96 | 540.00 | 5,820,141 |
| 10 Apr 15 |
539.50000 +4.00 |
541.50 | 533.50 | 538.50 | 7,098,565 |
| 09 Apr 15 |
535.50000 +3.50 |
537.00 | 533.50 | 535.50 | 4,481,439 |
| 08 Apr 15 |
532.00000 +3.50 |
533.50 | 526.00 | 527.00 | 7,056,595 |
| 07 Apr 15 |
528.50000 +4.00 |
530.38 | 524.90 | 527.00 | 5,913,422 |
| 02 Apr 15 |
524.50000 +0.50 |
527.00 | 521.50 | 524.00 | 5,645,016 |
| 01 Apr 15 |
524.00000 +0.50 |
528.00 | 517.00 | 519.50 | 6,395,707 |
| 31 Mar 15 |
523.50000 -3.00 |
532.50 | 519.00 | 527.50 | 9,959,938 |
| 30 Mar 15 |
526.50000 -3.50 |
537.79 | 525.00 | 535.00 | 11,004,900 |
| 27 Mar 15 |
530.00000 -2.50 |
535.50 | 528.50 | 533.00 | 6,301,298 |
| 26 Mar 15 |
532.50000 -9.00 |
542.50 | 530.50 | 539.50 | 11,079,650 |
| 25 Mar 15 |
541.50000 -1.00 |
546.50 | 540.50 | 542.50 | 4,408,773 |
| 24 Mar 15 |
542.50000 +2.50 |
548.38 | 538.50 | 538.50 | 7,405,693 |
| 23 Mar 15 |
540.00000 -5.50 |
548.50 | 536.00 | 547.50 | 9,413,065 |
| 20 Mar 15 |
545.50000 -1.50 |
549.00 | 542.50 | 548.50 | 14,977,830 |
| 19 Mar 15 |
547.00000 +1.50 |
548.50 | 542.50 | 545.00 | 6,737,587 |
| 18 Mar 15 |
545.50000 +8.50 |
547.00 | 538.00 | 540.00 | 6,385,967 |
| 17 Mar 15 |
537.00000 -1.00 |
540.00 | 533.65 | 539.00 | 5,142,441 |
| 16 Mar 15 |
538.00000 +5.50 |
539.00 | 533.00 | 534.50 | 4,351,423 |
| 13 Mar 15 |
532.50000 -2.50 |
539.00 | 531.00 | 535.00 | 6,325,794 |
| 12 Mar 15 |
535.00000 -1.00 |
544.00 | 534.00 | 539.50 | 6,317,667 |
| 11 Mar 15 |
536.00000 +2.50 |
539.00 | 533.00 | 536.00 | 6,078,617 |
| 10 Mar 15 |
533.50000 +0.50 |
539.50 | 531.00 | 533.00 | 8,312,950 |
| 09 Mar 15 |
533.00000 -4.00 |
537.78 | 527.50 | 535.00 | 6,142,189 |
| 06 Mar 15 |
537.00000 +2.00 |
539.50 | 533.00 | 534.50 | 4,841,468 |
| 05 Mar 15 |
535.00000 +1.50 |
536.50 | 531.50 | 535.50 | 4,877,238 |
| 04 Mar 15 |
533.50000 +6.50 |
533.61 | 524.82 | 530.00 | 4,428,962 |
| 03 Mar 15 |
527.00000 -4.00 |
533.50 | 525.00 | 532.50 | 5,074,005 |
| 02 Mar 15 |
531.00000 -1.00 |
534.50 | 528.00 | 529.00 | 5,166,352 |
| 27 Feb 15 |
532.00000 -1.00 |
536.55 | 530.50 | 535.00 | 7,034,548 |
| 26 Feb 15 |
533.00000 -4.50 |
542.50 | 532.00 | 539.50 | 6,034,292 |
| 25 Feb 15 |
537.50000 +1.50 |
542.00 | 535.50 | 536.50 | 9,559,467 |
| 24 Feb 15 |
536.00000 +2.00 |
540.78 | 534.50 | 540.50 | 7,128,877 |
| 23 Feb 15 |
534.00000 +4.00 |
535.00 | 530.50 | 533.00 | 6,518,450 |
| 20 Feb 15 |
530.00000 +4.50 |
532.00 | 522.00 | 526.00 | 6,857,203 |
| 19 Feb 15 |
525.50000 +3.50 |
528.00 | 498.79 | 518.00 | 9,216,294 |
| 18 Feb 15 |
522.00000 +1.50 |
528.00 | 517.50 | 528.00 | 7,201,955 |
| 17 Feb 15 |
520.50000 -0.50 |
522.00 | 514.00 | 518.50 | 4,446,976 |
| 16 Feb 15 |
521.00000 -2.00 |
524.54 | 518.00 | 523.00 | 4,574,748 |
| 13 Feb 15 |
523.00000 -5.00 |
530.35 | 516.50 | 529.50 | 6,022,661 |
| 12 Feb 15 |
528.00000 +3.00 |
534.38 | 523.00 | 523.00 | 9,618,127 |
| 11 Feb 15 |
525.00000 +2.50 |
525.00 | 517.50 | 521.00 | 6,438,867 |
| 10 Feb 15 |
522.50000 +8.00 |
523.50 | 514.00 | 515.00 | 7,870,150 |
| 09 Feb 15 |
514.50000 -3.00 |
517.84 | 510.00 | 517.00 | 4,557,756 |
| 06 Feb 15 |
517.50000 +1.00 |
519.00 | 511.50 | 516.00 | 13,622,680 |
| 05 Feb 15 |
516.50000 -11.00 |
527.00 | 513.50 | 525.00 | 8,713,536 |
| 04 Feb 15 |
527.50000 +7.00 |
528.00 | 519.00 | 519.50 | 6,564,225 |
| 03 Feb 15 |
520.50000 +13.50 |
523.00 | 510.00 | 511.00 | 9,393,523 |
| 02 Feb 15 |
507.00000 -0.50 |
515.50 | 504.00 | 510.50 | 9,653,332 |
| 30 Jan 15 |
507.50000 -8.50 |
522.00 | 507.00 | 522.00 | 14,709,660 |
| 29 Jan 15 |
516.00000 +3.00 |
517.50 | 509.50 | 512.00 | 8,935,723 |
| 28 Jan 15 |
513.00000 +7.00 |
513.50 | 504.50 | 509.00 | 6,590,292 |
| 27 Jan 15 |
506.00000 -6.00 |
512.42 | 504.00 | 510.50 | 10,717,070 |
| 26 Jan 15 |
512.00000 -7.00 |
517.53 | 509.50 | 515.50 | 8,992,981 |
| 23 Jan 15 |
519.00000 +1.00 |
520.50 | 514.00 | 517.00 | 9,350,822 |
| 22 Jan 15 |
518.00000 +16.00 |
520.50 | 499.30 | 501.50 | 10,721,190 |
| 21 Jan 15 |
502.00000 +9.90 |
504.00 | 482.30 | 499.00 | 12,498,050 |
| 20 Jan 15 |
492.10001 +3.40 |
493.59 | 489.60 | 491.70 | 6,573,407 |
| 19 Jan 15 |
488.70001 +4.90 |
490.70 | 484.10 | 484.10 | 5,275,788 |
| 16 Jan 15 |
483.79999 +4.20 |
484.40 | 472.20 | 475.70 | 7,657,195 |
| 15 Jan 15 |
479.60001 +11.00 |
479.60 | 465.00 | 471.80 | 8,409,442 |
| 14 Jan 15 |
468.60001 -6.50 |
475.80 | 465.50 | 470.40 | 9,174,544 |
| 13 Jan 15 |
475.10001 +4.90 |
477.00 | 468.20 | 469.70 | 5,588,834 |
| 12 Jan 15 |
470.20001 +2.50 |
473.70 | 467.50 | 468.70 | 4,700,987 |
| 09 Jan 15 |
467.70001 -1.20 |
473.65 | 463.80 | 469.10 | 6,547,901 |
| 08 Jan 15 |
468.89999 +6.20 |
473.80 | 466.20 | 466.60 | 9,660,318 |
| 07 Jan 15 |
462.70001 +6.00 |
466.00 | 457.10 | 460.30 | 6,843,760 |
| 06 Jan 15 |
456.70001 -5.30 |
463.06 | 454.88 | 461.50 | 8,190,051 |
| 05 Jan 15 |
462.00000 -7.20 |
469.90 | 460.10 | 467.30 | 8,215,638 |
| 02 Jan 15 |
469.20001 -2.80 |
475.70 | 466.70 | 473.20 | 3,384,223 |
| 31 Dec 14 |
472.00000 +2.20 |
475.80 | 464.03 | 471.90 | 1,104,232 |
| 30 Dec 14 |
469.79999 -5.80 |
478.52 | 468.30 | 475.70 | 4,250,166 |
| 29 Dec 14 |
475.60001 +1.50 |
478.00 | 472.90 | 474.90 | 2,927,086 |
| 24 Dec 14 |
474.10001 +0.80 |
476.90 | 471.20 | 471.20 | 917,260 |
| 23 Dec 14 |
473.29999 +2.00 |
475.30 | 472.40 | 473.60 | 4,770,987 |
| 22 Dec 14 |
471.29999 +8.60 |
471.40 | 463.65 | 464.50 | 4,807,262 |
| 19 Dec 14 |
462.70001 +0.70 |
467.50 | 458.50 | 464.40 | 9,128,541 |
| 18 Dec 14 |
462.00000 +11.90 |
462.50 | 453.40 | 457.00 | 8,795,755 |
| 17 Dec 14 |
450.10001 +0.30 |
451.90 | 440.30 | 445.00 | 6,799,516 |
| 16 Dec 14 |
449.79999 +14.80 |
449.80 | 435.30 | 435.30 | 9,775,268 |
| 15 Dec 14 |
435.00000 -7.30 |
443.69 | 434.50 | 440.40 | 6,875,867 |
| 12 Dec 14 |
442.29999 -12.60 |
453.29 | 441.40 | 453.20 | 6,262,892 |
| 11 Dec 14 |
454.89999 -6.10 |
461.40 | 454.90 | 461.00 | 6,209,582 |
| 10 Dec 14 |
461.00000 -6.70 |
473.50 | 461.00 | 467.90 | 7,159,258 |
| 09 Dec 14 |
467.70001 -12.10 |
479.50 | 466.80 | 477.10 | 9,581,521 |
| 08 Dec 14 |
479.79999 -1.90 |
483.80 | 478.30 | 481.40 | 3,668,755 |
| 05 Dec 14 |
481.70001 +1.00 |
486.60 | 481.40 | 484.50 | 11,824,290 |
| 04 Dec 14 |
480.70001 +1.80 |
484.00 | 477.30 | 479.40 | 7,200,081 |
| 03 Dec 14 |
478.89999 -0.50 |
483.40 | 478.38 | 478.50 | 4,498,689 |
| 02 Dec 14 |
479.39999 +4.20 |
481.20 | 476.30 | 476.80 | 4,659,603 |
| 01 Dec 14 |
475.20001 -5.90 |
482.70 | 474.80 | 478.60 | 7,958,107 |
| 28 Nov 14 |
481.10001 +2.50 |
483.20 | 476.20 | 478.80 | 7,700,939 |
| 27 Nov 14 |
478.60001 +4.80 |
479.20 | 473.20 | 474.70 | 5,366,231 |
| 26 Nov 14 |
473.79999 +1.30 |
475.60 | 472.00 | 474.50 | 5,739,911 |
| 25 Nov 14 |
472.50000 +7.30 |
472.50 | 466.00 | 466.60 | 9,305,525 |
| 24 Nov 14 |
465.20001 +0.10 |
466.80 | 463.50 | 465.70 | 3,280,855 |
| 21 Nov 14 |
465.10001 +5.10 |
466.70 | 460.90 | 461.20 | 8,631,475 |
| 20 Nov 14 |
460.00000 -3.00 |
464.70 | 458.60 | 462.80 | 4,647,210 |
| 19 Nov 14 |
463.00000 +0.20 |
467.40 | 462.50 | 462.70 | 7,644,738 |
| 18 Nov 14 |
462.79999 +1.40 |
465.40 | 460.80 | 464.10 | 5,866,414 |
| 17 Nov 14 |
461.39999 +1.30 |
462.90 | 456.00 | 457.40 | 3,148,190 |
| 14 Nov 14 |
460.10001 -0.10 |
462.50 | 457.80 | 462.00 | 6,011,678 |
| 13 Nov 14 |
460.20001 -0.40 |
462.50 | 458.70 | 461.70 | 4,579,011 |
| 12 Nov 14 |
460.60001 -1.90 |
463.95 | 458.20 | 462.70 | 4,434,359 |
| 11 Nov 14 |
462.50000 +0.50 |
465.00 | 461.00 | 462.10 | 5,840,299 |
| 10 Nov 14 |
462.00000 +5.30 |
462.00 | 455.70 | 457.40 | 4,929,279 |
| 07 Nov 14 |
456.70001 +0.50 |
460.80 | 453.83 | 457.90 | 5,367,001 |
| 06 Nov 14 |
456.20001 +1.40 |
459.00 | 451.40 | 452.80 | 4,795,747 |
| 05 Nov 14 |
454.79999 +3.80 |
455.00 | 451.70 | 452.00 | 11,316,350 |
| 04 Nov 14 |
451.00000 -6.70 |
458.20 | 449.80 | 458.00 | 7,112,063 |
| 03 Nov 14 |
457.70001 -1.00 |
461.30 | 456.00 | 458.20 | 5,051,288 |
| 31 Oct 14 |
458.70001 +6.70 |
459.50 | 454.10 | 456.70 | 7,384,670 |
| 30 Oct 14 |
452.00000 +5.90 |
452.00 | 445.40 | 450.30 | 8,810,725 |
| 29 Oct 14 |
446.10001 +3.50 |
448.00 | 442.00 | 444.20 | 5,283,039 |
| 28 Oct 14 |
442.60001 +0.20 |
446.00 | 441.20 | 443.70 | 6,417,717 |
| 27 Oct 14 |
442.39999 +0.90 |
448.10 | 438.90 | 443.60 | 4,249,695 |
| 24 Oct 14 |
441.50000 -2.20 |
449.90 | 439.60 | 442.80 | 3,865,987 |
| 23 Oct 14 |
443.70001 -5.60 |
447.90 | 436.90 | 440.40 | 5,882,371 |
| 22 Oct 14 |
449.29999 +4.70 |
449.50 | 444.50 | 445.00 | 6,236,525 |
| 21 Oct 14 |
444.60001 +3.80 |
444.90 | 433.10 | 440.00 | 6,356,263 |
| 20 Oct 14 |
440.79999 -3.10 |
445.00 | 438.90 | 444.40 | 5,486,267 |
| 17 Oct 14 |
443.89999 +4.00 |
444.30 | 430.30 | 438.00 | 9,423,220 |
| 16 Oct 14 |
439.89999 +2.70 |
444.40 | 429.60 | 439.40 | 9,843,885 |
| 15 Oct 14 |
437.20001 -11.40 |
451.90 | 437.00 | 450.80 | 8,394,274 |
| 14 Oct 14 |
448.60001 +3.50 |
449.40 | 439.80 | 441.80 | 6,013,490 |
| 13 Oct 14 |
445.10001 +0.40 |
448.60 | 440.10 | 440.60 | 4,687,114 |
| 10 Oct 14 |
444.70001 +1.80 |
447.10 | 437.70 | 439.40 | 6,645,049 |
| 09 Oct 14 |
442.89999 -8.90 |
456.80 | 442.00 | 456.30 | 9,245,285 |
| 08 Oct 14 |
451.79999 +1.30 |
453.30 | 446.00 | 448.70 | 5,765,694 |
| 07 Oct 14 |
450.50000 -11.10 |
459.76 | 445.00 | 459.70 | 11,095,800 |
| 06 Oct 14 |
461.60001 +1.40 |
465.90 | 458.50 | 458.50 | 6,585,452 |
| 03 Oct 14 |
460.20001 +6.40 |
461.29 | 453.30 | 454.70 | 6,578,201 |
| 02 Oct 14 |
453.79999 -9.40 |
460.00 | 453.00 | 454.00 | 9,285,952 |
| 01 Oct 14 |
463.20001 -8.30 |
474.80 | 462.10 | 470.90 | 6,807,389 |
| 30 Sep 14 |
471.50000 +1.30 |
472.90 | 466.70 | 470.10 | 6,513,221 |
| 29 Sep 14 |
470.20001 +0.90 |
470.80 | 464.40 | 468.50 | 4,931,955 |
| 26 Sep 14 |
469.29999 +6.50 |
471.00 | 460.20 | 463.20 | 5,965,308 |
| 25 Sep 14 |
462.79999 -3.60 |
471.70 | 455.97 | 467.50 | 6,009,151 |
| 24 Sep 14 |
466.39999 -0.30 |
466.90 | 461.30 | 466.60 | 12,182,670 |
| 23 Sep 14 |
466.70001 -8.40 |
476.50 | 464.80 | 475.40 | 10,558,600 |
| 22 Sep 14 |
475.10001 +3.40 |
475.80 | 468.43 | 471.80 | 8,702,481 |
| 19 Sep 14 |
471.70001 +4.10 |
476.50 | 468.00 | 471.70 | 15,509,020 |
| 18 Sep 14 |
467.60001 +6.60 |
469.90 | 461.10 | 461.10 | 9,736,195 |
| 17 Sep 14 |
461.00000 +4.30 |
462.00 | 457.90 | 460.00 | 5,131,072 |
| 16 Sep 14 |
456.70001 -1.40 |
458.60 | 453.00 | 457.50 | 4,462,211 |
| 15 Sep 14 |
458.10001 -0.90 |
459.50 | 454.80 | 457.20 | 4,525,233 |
| 12 Sep 14 |
459.00000 +2.00 |
459.90 | 454.60 | 456.60 | 5,979,160 |
| 11 Sep 14 |
457.00000 +2.00 |
457.20 | 453.97 | 456.70 | 5,472,366 |
| 10 Sep 14 |
455.00000 +2.40 |
456.40 | 448.60 | 451.00 | 5,302,113 |
| 09 Sep 14 |
452.60001 +1.90 |
454.90 | 449.40 | 449.40 | 5,513,366 |
| 08 Sep 14 |
450.70001 -5.10 |
454.70 | 443.30 | 454.70 | 9,160,447 |
| 05 Sep 14 |
455.79999 +0.40 |
459.00 | 452.50 | 456.80 | 4,345,130 |
| 04 Sep 14 |
455.39999 +1.90 |
457.20 | 449.20 | 453.70 | 5,820,931 |
| 03 Sep 14 |
453.50000 -1.80 |
457.90 | 451.10 | 457.10 | 10,071,100 |
| 02 Sep 14 |
455.29999 -0.70 |
461.50 | 454.20 | 458.00 | 7,818,471 |
| 01 Sep 14 |
456.00000 +10.90 |
458.56 | 451.00 | 452.00 | 11,150,350 |
| 29 Aug 14 |
445.10001 +2.30 |
446.83 | 441.00 | 443.20 | 6,123,154 |
| 28 Aug 14 |
442.79999 -0.30 |
442.80 | 438.10 | 441.60 | 6,058,415 |
| 27 Aug 14 |
443.10001 +2.10 |
444.30 | 438.60 | 439.00 | 4,526,036 |
| 26 Aug 14 |
441.00000 +1.90 |
442.66 | 437.40 | 440.00 | 7,165,692 |
| 22 Aug 14 |
439.10001 -2.70 |
444.11 | 437.30 | 441.50 | 7,125,463 |
| 21 Aug 14 |
441.79999 +2.50 |
443.60 | 437.59 | 439.50 | 8,546,603 |
| 20 Aug 14 |
439.29999 +0.30 |
439.40 | 436.70 | 438.80 | 5,333,550 |
| 19 Aug 14 |
439.00000 +0.20 |
440.50 | 437.30 | 439.40 | 7,239,830 |
| 18 Aug 14 |
438.79999 +1.80 |
439.70 | 437.40 | 439.00 | 6,847,476 |
| 15 Aug 14 |
437.00000 +0.00 |
440.60 | 435.80 | 437.40 | 6,161,680 |
| 14 Aug 14 |
437.00000 +1.30 |
439.30 | 434.60 | 434.60 | 3,911,298 |
| 13 Aug 14 |
435.70001 +2.70 |
436.80 | 430.50 | 434.20 | 4,124,450 |
| 12 Aug 14 |
433.00000 +4.40 |
434.00 | 426.70 | 429.40 | 6,466,982 |
| 11 Aug 14 |
428.60001 +7.20 |
429.80 | 423.60 | 424.00 | 4,433,432 |
| 08 Aug 14 |
421.39999 +0.50 |
422.14 | 414.92 | 417.50 | 3,898,590 |
| 07 Aug 14 |
420.89999 -1.40 |
423.10 | 416.40 | 421.00 | 4,975,733 |
| 06 Aug 14 |
422.29999 -4.30 |
425.70 | 420.80 | 425.00 | 9,709,456 |
| 05 Aug 14 |
426.60001 +1.00 |
427.43 | 421.50 | 425.90 | 3,842,245 |
| 04 Aug 14 |
425.60001 -0.50 |
429.60 | 425.00 | 427.10 | 4,224,639 |
| 01 Aug 14 |
426.10001 -1.70 |
429.30 | 423.60 | 426.50 | 6,081,369 |
| 31 Jul 14 |
427.79999 +2.80 |
431.30 | 418.00 | 418.10 | 8,574,790 |
| 30 Jul 14 |
425.00000 -0.50 |
430.10 | 424.20 | 427.00 | 6,020,693 |
| 29 Jul 14 |
425.50000 -1.60 |
429.50 | 424.20 | 427.70 | 4,044,497 |
| 28 Jul 14 |
427.10001 -0.30 |
431.18 | 424.99 | 426.90 | 3,756,538 |
| 25 Jul 14 |
427.39999 -1.70 |
429.50 | 426.10 | 428.00 | 3,553,602 |
| 24 Jul 14 |
429.10001 +4.00 |
430.30 | 423.80 | 425.10 | 6,185,377 |
| 23 Jul 14 |
425.10001 +1.40 |
428.10 | 422.00 | 423.80 | 4,816,497 |
| 22 Jul 14 |
423.70001 +3.70 |
425.10 | 419.10 | 420.00 | 5,079,917 |
| 21 Jul 14 |
420.00000 +2.80 |
427.30 | 417.77 | 418.70 | 5,064,722 |
| 18 Jul 14 |
417.20001 -1.30 |
418.20 | 413.90 | 418.20 | 6,025,583 |
| 17 Jul 14 |
418.50000 -3.80 |
421.60 | 417.00 | 421.40 | 6,264,556 |
| 16 Jul 14 |
422.29999 +5.90 |
422.40 | 416.00 | 418.50 | 5,257,671 |
| 15 Jul 14 |
416.39999 -1.60 |
418.70 | 415.00 | 416.70 | 5,379,623 |
| 14 Jul 14 |
418.00000 +0.60 |
419.90 | 416.48 | 417.50 | 4,608,831 |
| 11 Jul 14 |
417.39999 -1.70 |
420.72 | 415.20 | 418.80 | 10,786,450 |
| 10 Jul 14 |
419.10001 +2.50 |
420.30 | 413.90 | 416.10 | 9,066,579 |
| 09 Jul 14 |
416.60001 -3.40 |
419.30 | 410.00 | 419.30 | 7,599,882 |
| 08 Jul 14 |
420.00000 -6.40 |
428.40 | 418.90 | 427.20 | 6,385,461 |
| 07 Jul 14 |
426.39999 -3.00 |
431.30 | 425.60 | 430.50 | 4,023,805 |
| 04 Jul 14 |
429.39999 +1.70 |
430.80 | 426.00 | 426.80 | 2,907,086 |
| 03 Jul 14 |
427.70001 +3.00 |
429.30 | 423.60 | 423.80 | 6,330,460 |
| 02 Jul 14 |
424.70001 -7.80 |
434.36 | 424.30 | 432.80 | 6,185,337 |
| 01 Jul 14 |
432.50000 -0.40 |
433.30 | 429.40 | 432.80 | 4,440,393 |
| 30 Jun 14 |
432.89999 +1.30 |
437.10 | 429.80 | 431.80 | 12,063,810 |
| 27 Jun 14 |
431.60001 +6.60 |
432.50 | 425.50 | 426.40 | 5,282,996 |
| 26 Jun 14 |
425.00000 +2.10 |
425.80 | 421.70 | 425.00 | 3,776,107 |
| 25 Jun 14 |
422.89999 -2.90 |
426.50 | 420.35 | 424.00 | 5,691,742 |
| 24 Jun 14 |
425.79999 +2.20 |
427.20 | 421.70 | 425.10 | 4,918,704 |
| 23 Jun 14 |
423.60001 -4.40 |
428.60 | 420.89 | 428.00 | 4,278,130 |
| 20 Jun 14 |
428.00000 +3.80 |
428.40 | 423.40 | 424.20 | 15,800,460 |
| 19 Jun 14 |
424.20001 +6.70 |
425.70 | 418.30 | 419.50 | 10,919,710 |
| 18 Jun 14 |
417.50000 +0.00 |
420.40 | 415.20 | 418.50 | 4,444,780 |
| 17 Jun 14 |
417.50000 -0.90 |
420.15 | 416.30 | 419.90 | 6,096,250 |
| 16 Jun 14 |
418.39999 -7.70 |
425.80 | 417.00 | 423.90 | 7,256,361 |
| 13 Jun 14 |
426.10001 -0.70 |
428.20 | 422.80 | 426.50 | 4,438,776 |
| 12 Jun 14 |
426.79999 +1.00 |
427.70 | 422.70 | 427.30 | 3,654,025 |
| 11 Jun 14 |
425.79999 -4.50 |
430.00 | 424.10 | 429.60 | 6,773,378 |
| 10 Jun 14 |
430.29999 -0.30 |
432.76 | 428.66 | 431.30 | 4,350,744 |
| 09 Jun 14 |
430.60001 +3.40 |
431.30 | 426.54 | 427.30 | 3,439,592 |
| 06 Jun 14 |
427.20001 +3.60 |
427.60 | 422.00 | 424.70 | 3,789,258 |
| 05 Jun 14 |
423.60001 -0.60 |
424.70 | 420.30 | 424.10 | 3,957,798 |
| 04 Jun 14 |
424.20001 -0.40 |
425.90 | 419.80 | 423.80 | 5,797,166 |
| 03 Jun 14 |
424.60001 -3.40 |
430.20 | 423.40 | 427.60 | 7,571,341 |
| 02 Jun 14 |
428.00000 +4.90 |
431.20 | 424.62 | 424.80 | 5,311,979 |
| 30 May 14 |
423.10001 +0.80 |
424.60 | 421.00 | 423.00 | 7,829,678 |
| 29 May 14 |
422.29999 +2.70 |
424.30 | 419.60 | 421.20 | 3,658,088 |
| 28 May 14 |
419.60001 +3.60 |
421.00 | 416.10 | 417.10 | 5,091,213 |
| 27 May 14 |
416.00000 +0.60 |
422.10 | 414.96 | 417.70 | 5,476,702 |
| 23 May 14 |
415.39999 +2.20 |
416.50 | 411.50 | 414.00 | 3,954,984 |
| 22 May 14 |
413.20001 +2.20 |
414.60 | 409.90 | 413.00 | 4,219,064 |
| 21 May 14 |
411.00000 +2.50 |
411.30 | 403.70 | 408.10 | 4,567,527 |
| 20 May 14 |
408.50000 -4.70 |
413.60 | 407.70 | 412.00 | 5,954,434 |
| 19 May 14 |
413.20001 -1.40 |
418.10 | 411.30 | 414.90 | 6,694,684 |
| 16 May 14 |
414.60001 -1.90 |
421.40 | 413.70 | 415.90 | 16,018,260 |
| 15 May 14 |
416.50000 +4.70 |
418.60 | 408.00 | 411.00 | 10,571,870 |
| 14 May 14 |
411.79999 +2.40 |
412.70 | 407.60 | 409.00 | 5,485,006 |
| 13 May 14 |
409.39999 +1.60 |
413.10 | 406.20 | 408.00 | 7,224,406 |
| 12 May 14 |
407.79999 +2.80 |
408.00 | 403.20 | 405.50 | 3,883,269 |
| 09 May 14 |
405.00000 -0.60 |
406.40 | 401.71 | 406.40 | 3,585,603 |
| 08 May 14 |
405.60001 +1.10 |
406.00 | 402.10 | 404.10 | 4,127,587 |
| 07 May 14 |
404.50000 +7.10 |
405.37 | 395.00 | 398.40 | 9,563,934 |
| 06 May 14 |
397.39999 -3.70 |
406.89 | 393.70 | 402.90 | 4,736,787 |
| 02 May 14 |
401.10001 -0.10 |
406.70 | 396.02 | 399.90 | 5,082,301 |
| 01 May 14 |
401.20001 +1.20 |
404.32 | 398.60 | 400.80 | 3,272,425 |
| 30 Apr 14 |
400.00000 +0.80 |
400.70 | 394.80 | 398.20 | 5,200,638 |
| 29 Apr 14 |
399.20001 -1.80 |
404.30 | 399.00 | 402.50 | 8,436,687 |
| 28 Apr 14 |
401.00000 -0.90 |
403.00 | 396.20 | 403.00 | 3,939,801 |
| 25 Apr 14 |
401.89999 +5.50 |
402.20 | 394.80 | 394.80 | 4,792,234 |
| 24 Apr 14 |
396.39999 +1.00 |
401.00 | 394.00 | 398.90 | 5,156,629 |
| 23 Apr 14 |
395.39999 +3.40 |
396.30 | 391.10 | 393.40 | 9,281,458 |
| 22 Apr 14 |
392.00000 +2.90 |
399.80 | 385.50 | 390.00 | 10,976,710 |
| 17 Apr 14 |
389.10001 +13.10 |
390.74 | 374.30 | 380.00 | 16,092,470 |
| 16 Apr 14 |
376.00000 -15.90 |
392.80 | 374.10 | 384.10 | 17,485,060 |
| 15 Apr 14 |
391.89999 -3.70 |
397.12 | 390.20 | 395.40 | 7,900,651 |
| 14 Apr 14 |
395.60001 -3.00 |
399.40 | 390.02 | 396.90 | 6,054,593 |
| 11 Apr 14 |
398.60001 -6.90 |
402.90 | 394.40 | 401.50 | 6,250,795 |
| 10 Apr 14 |
405.50000 +1.20 |
409.00 | 403.70 | 404.80 | 6,309,441 |
| 09 Apr 14 |
404.29999 +3.10 |
406.30 | 401.01 | 401.30 | 5,709,873 |
| 08 Apr 14 |
401.20001 -4.40 |
405.50 | 399.30 | 404.60 | 7,693,622 |
| 07 Apr 14 |
405.60001 -5.10 |
411.30 | 404.80 | 407.50 | 6,340,938 |
| 04 Apr 14 |
410.70001 +3.50 |
412.90 | 407.20 | 408.80 | 5,835,918 |
| 03 Apr 14 |
407.20001 -6.20 |
414.14 | 405.30 | 413.20 | 6,507,252 |
| 02 Apr 14 |
413.39999 -0.90 |
419.07 | 413.30 | 415.90 | 4,020,827 |
| 01 Apr 14 |
414.29999 +0.10 |
416.50 | 413.00 | 415.40 | 4,712,615 |
| 31 Mar 14 |
414.20001 +6.80 |
415.70 | 408.80 | 409.40 | 9,846,511 |
| 28 Mar 14 |
407.39999 -3.10 |
412.40 | 406.40 | 411.80 | 5,406,661 |
| 27 Mar 14 |
410.50000 -0.60 |
411.20 | 405.80 | 411.20 | 5,449,154 |
| 26 Mar 14 |
411.10001 -0.40 |
416.10 | 411.00 | 413.50 | 6,930,621 |
| 25 Mar 14 |
411.50000 +8.00 |
412.10 | 400.10 | 405.30 | 8,283,553 |
| 24 Mar 14 |
403.50000 -7.50 |
410.70 | 402.73 | 409.60 | 7,351,252 |
| 21 Mar 14 |
411.00000 -6.10 |
420.90 | 409.90 | 419.00 | 17,619,472 |
| 20 Mar 14 |
417.10001 +3.60 |
419.60 | 408.40 | 411.20 | 13,378,780 |
| 19 Mar 14 |
413.50000 +5.70 |
420.80 | 410.20 | 411.80 | 13,924,380 |
| 18 Mar 14 |
407.79999 +11.30 |
407.80 | 396.50 | 398.40 | 8,595,747 |
| 17 Mar 14 |
396.50000 +8.40 |
396.70 | 388.10 | 388.50 | 8,406,180 |
| 14 Mar 14 |
388.10001 -3.90 |
389.93 | 385.26 | 387.90 | 12,794,480 |
| 13 Mar 14 |
392.00000 -8.90 |
400.66 | 392.00 | 400.00 | 10,934,310 |
| 12 Mar 14 |
400.89999 -6.00 |
406.50 | 400.90 | 404.40 | 7,916,650 |
| 11 Mar 14 |
406.89999 +4.20 |
407.00 | 401.40 | 404.50 | 7,803,713 |
| 10 Mar 14 |
402.70001 -2.50 |
410.50 | 401.14 | 406.80 | 7,375,628 |
| 07 Mar 14 |
405.20001 -8.30 |
414.80 | 405.20 | 413.70 | 8,599,270 |
| 06 Mar 14 |
413.50000 -4.10 |
420.40 | 411.80 | 418.90 | 11,494,270 |
| 05 Mar 14 |
417.60001 -2.80 |
420.30 | 413.90 | 420.00 | 7,258,903 |
| 04 Mar 14 |
420.39999 +10.90 |
421.30 | 412.40 | 413.10 | 9,289,139 |
| 03 Mar 14 |
409.50000 -1.40 |
410.90 | 400.47 | 400.70 | 8,653,338 |
| 28 Feb 14 |
410.89999 -0.20 |
414.60 | 408.90 | 412.10 | 8,596,332 |
| 27 Feb 14 |
411.10001 +1.20 |
412.00 | 406.70 | 410.80 | 10,039,050 |
| 26 Feb 14 |
409.89999 -1.00 |
414.40 | 401.60 | 413.00 | 11,977,890 |
| 25 Feb 14 |
410.89999 -6.60 |
422.30 | 409.30 | 418.10 | 15,634,430 |
| 24 Feb 14 |
417.50000 +6.20 |
418.30 | 409.50 | 412.40 | 11,688,400 |
| 21 Feb 14 |
411.29999 +10.90 |
413.70 | 396.50 | 405.80 | 19,712,840 |
| 20 Feb 14 |
400.39999 -36.40 |
405.80 | 388.10 | 400.00 | 24,593,900 |
| 19 Feb 14 |
436.79999 -0.80 |
455.90 | 434.30 | 455.00 | 12,222,550 |
| 18 Feb 14 |
437.60001 +0.70 |
439.10 | 434.10 | 438.30 | 5,150,360 |
| 17 Feb 14 |
436.89999 +5.00 |
439.50 | 432.00 | 432.00 | 4,769,433 |
| 14 Feb 14 |
431.89999 +6.10 |
433.60 | 426.00 | 426.40 | 7,650,600 |
| 13 Feb 14 |
425.79999 -13.70 |
436.60 | 421.50 | 436.20 | 13,455,090 |
| 12 Feb 14 |
439.50000 +3.60 |
441.50 | 437.70 | 438.60 | 6,280,333 |
| 11 Feb 14 |
435.89999 +5.10 |
436.10 | 430.90 | 433.20 | 6,781,900 |
| 10 Feb 14 |
430.79999 +1.70 |
433.93 | 426.35 | 431.70 | 4,436,645 |
| 07 Feb 14 |
429.10001 +2.80 |
430.74 | 423.20 | 428.50 | 4,609,997 |
| 06 Feb 14 |
426.29999 +7.20 |
428.90 | 420.28 | 422.80 | 5,557,184 |
| 05 Feb 14 |
419.10001 +3.30 |
425.80 | 417.20 | 418.00 | 7,477,752 |
| 04 Feb 14 |
415.79999 -8.00 |
423.00 | 414.40 | 421.30 | 7,575,715 |
| 03 Feb 14 |
423.79999 -5.30 |
433.70 | 422.40 | 430.20 | 7,417,573 |
| 31 Jan 14 |
429.10001 -6.90 |
431.40 | 423.50 | 430.00 | 8,083,195 |
| 30 Jan 14 |
436.00000 +4.40 |
436.80 | 428.10 | 432.10 | 6,118,740 |
| 29 Jan 14 |
431.60001 -5.70 |
441.40 | 427.30 | 440.20 | 6,509,558 |
| 28 Jan 14 |
437.29999 +5.00 |
439.10 | 430.50 | 432.80 | 5,770,936 |
| 27 Jan 14 |
432.29999 +2.30 |
434.50 | 429.70 | 429.70 | 8,093,257 |
| 24 Jan 14 |
430.00000 -7.20 |
447.00 | 430.00 | 438.90 | 9,090,499 |
| 23 Jan 14 |
437.20001 +3.20 |
442.40 | 434.70 | 437.30 | 7,704,620 |
| 22 Jan 14 |
434.00000 -3.50 |
439.70 | 433.90 | 438.00 | 5,183,259 |
| 21 Jan 14 |
437.50000 -6.60 |
445.70 | 436.80 | 444.40 | 4,945,102 |
| 20 Jan 14 |
444.10001 -0.30 |
448.20 | 443.00 | 445.10 | 2,566,717 |
| 17 Jan 14 |
444.39999 +3.40 |
446.20 | 441.10 | 441.90 | 6,318,420 |
| 16 Jan 14 |
441.00000 +4.40 |
441.70 | 435.80 | 437.00 | 6,462,206 |
| 15 Jan 14 |
436.60001 +8.40 |
437.10 | 430.13 | 430.90 | 6,899,055 |
| 14 Jan 14 |
428.20001 -1.50 |
428.85 | 423.80 | 427.70 | 4,982,295 |
| 13 Jan 14 |
429.70001 -4.30 |
438.90 | 425.12 | 436.80 | 5,670,261 |
| 10 Jan 14 |
434.00000 +4.10 |
436.60 | 431.26 | 432.60 | 6,491,980 |
| 09 Jan 14 |
429.89999 +3.40 |
435.30 | 428.00 | 431.70 | 8,287,316 |
| 08 Jan 14 |
426.50000 +0.10 |
428.50 | 423.60 | 428.50 | 6,897,410 |
| 07 Jan 14 |
426.39999 -5.20 |
434.27 | 426.10 | 433.20 | 5,780,957 |
| 06 Jan 14 |
431.60001 -0.60 |
436.00 | 431.00 | 433.20 | 3,367,292 |
| 03 Jan 14 |
432.20001 +1.70 |
434.90 | 430.50 | 432.00 | 3,045,588 |
| 02 Jan 14 |
430.50000 -4.50 |
438.20 | 429.50 | 437.30 | 3,878,178 |
| 31 Dec 13 |
435.00000 +1.00 |
440.36 | 432.30 | 437.10 | 1,724,187 |
| 30 Dec 13 |
434.00000 -6.00 |
442.02 | 433.70 | 440.40 | 2,835,059 |
| 27 Dec 13 |
440.00000 +8.60 |
447.59 | 435.90 | 444.40 | 4,457,982 |
| 24 Dec 13 |
431.39999 +0.80 |
434.00 | 430.00 | 433.80 | 1,037,361 |
| 23 Dec 13 |
430.60001 +8.50 |
430.60 | 420.75 | 424.00 | 8,259,567 |
| 20 Dec 13 |
422.10001 -19.90 |
428.10 | 419.90 | 424.00 | 18,272,770 |
| 19 Dec 13 |
442.00000 +7.90 |
460.00 | 433.60 | 447.10 | 9,858,268 |
| 18 Dec 13 |
434.10001 +1.30 |
436.10 | 432.00 | 436.10 | 4,112,451 |
| 17 Dec 13 |
432.79999 -4.10 |
440.80 | 432.80 | 435.90 | 4,908,793 |
| 16 Dec 13 |
436.89999 +2.90 |
439.90 | 432.20 | 434.50 | 6,502,985 |
| 13 Dec 13 |
434.00000 +13.10 |
434.20 | 420.20 | 420.90 | 8,618,880 |
| 12 Dec 13 |
420.89999 -5.10 |
425.70 | 419.40 | 425.70 | 5,601,941 |
| 11 Dec 13 |
426.00000 +10.60 |
431.49 | 416.20 | 416.20 | 7,906,646 |
| 10 Dec 13 |
415.39999 -0.90 |
420.50 | 413.00 | 416.50 | 5,093,628 |
| 09 Dec 13 |
416.29999 +0.50 |
419.01 | 414.50 | 417.50 | 6,103,590 |
| 06 Dec 13 |
415.79999 -1.90 |
419.20 | 405.50 | 418.30 | 9,923,015 |
| 05 Dec 13 |
417.70001 -3.00 |
427.00 | 417.10 | 420.80 | 5,981,408 |
| 04 Dec 13 |
420.70001 +4.40 |
421.90 | 416.50 | 418.00 | 6,086,808 |
| 03 Dec 13 |
416.29999 -7.70 |
428.10 | 416.30 | 427.60 | 9,044,931 |
| 02 Dec 13 |
424.00000 -3.40 |
429.20 | 423.80 | 427.10 | 3,733,359 |
| 29 Nov 13 |
427.39999 -5.60 |
435.30 | 427.40 | 432.50 | 8,176,783 |
| 28 Nov 13 |
433.00000 +6.80 |
434.40 | 425.80 | 426.30 | 5,169,629 |
| 27 Nov 13 |
426.20001 -3.50 |
430.77 | 420.00 | 428.30 | 7,389,327 |
| 26 Nov 13 |
429.70001 -2.60 |
436.65 | 428.40 | 431.30 | 5,155,253 |
| 25 Nov 13 |
432.29999 +1.50 |
442.50 | 430.20 | 432.00 | 5,997,380 |
| 22 Nov 13 |
430.79999 +1.90 |
434.60 | 428.60 | 429.40 | 5,359,565 |
| 21 Nov 13 |
428.89999 -5.50 |
434.02 | 428.00 | 432.80 | 7,317,017 |
| 20 Nov 13 |
434.39999 -6.60 |
440.70 | 433.80 | 440.30 | 5,116,503 |
| 19 Nov 13 |
441.00000 -5.10 |
446.60 | 439.13 | 445.00 | 6,066,929 |
| 18 Nov 13 |
446.10001 -2.90 |
452.60 | 445.02 | 450.00 | 5,974,839 |
| 15 Nov 13 |
449.00000 -5.20 |
455.00 | 446.20 | 454.20 | 7,932,556 |
| 14 Nov 13 |
454.20001 +7.00 |
454.20 | 447.90 | 449.20 | 5,406,979 |
| 13 Nov 13 |
447.20001 -4.80 |
451.40 | 444.40 | 450.00 | 5,094,294 |
| 12 Nov 13 |
452.00000 +0.30 |
453.70 | 449.00 | 452.20 | 3,389,889 |
| 11 Nov 13 |
451.70001 -5.30 |
457.00 | 450.78 | 456.50 | 5,972,905 |
| 08 Nov 13 |
457.00000 -3.20 |
457.00 | 450.60 | 454.30 | 4,862,101 |
| 07 Nov 13 |
460.20001 +4.40 |
463.70 | 454.60 | 456.10 | 4,664,267 |
| 06 Nov 13 |
455.79999 +2.50 |
457.80 | 454.10 | 455.20 | 3,912,397 |
| 05 Nov 13 |
453.29999 -1.70 |
457.60 | 450.90 | 455.80 | 4,008,871 |
| 04 Nov 13 |
455.00000 -0.70 |
457.90 | 453.00 | 456.40 | 3,705,789 |
| 01 Nov 13 |
455.70001 +1.00 |
460.80 | 450.40 | 457.80 | 4,677,165 |
| 31 Oct 13 |
454.70001 +1.80 |
456.80 | 452.20 | 454.50 | 4,894,297 |
| 30 Oct 13 |
452.89999 -1.10 |
456.20 | 450.60 | 454.90 | 5,209,384 |
| 29 Oct 13 |
454.00000 +6.30 |
454.05 | 447.70 | 447.90 | 9,817,441 |
| 28 Oct 13 |
447.70001 -4.00 |
455.70 | 446.40 | 453.00 | 4,549,807 |
| 25 Oct 13 |
451.70001 -2.70 |
461.90 | 448.60 | 454.10 | 6,630,002 |
| 24 Oct 13 |
454.39999 +3.70 |
460.00 | 451.40 | 452.20 | 4,462,275 |
| 23 Oct 13 |
450.70001 -5.50 |
455.30 | 444.40 | 446.60 | 4,270,966 |
| 22 Oct 13 |
456.20001 +2.30 |
458.19 | 450.80 | 454.00 | 6,230,732 |
| 21 Oct 13 |
453.89999 +9.00 |
464.00 | 447.90 | 455.10 | 5,643,048 |
| 18 Oct 13 |
444.89999 -0.30 |
448.40 | 441.80 | 446.70 | 6,433,304 |
| 17 Oct 13 |
445.20001 +1.90 |
448.50 | 439.92 | 440.90 | 6,082,992 |
| 16 Oct 13 |
443.29999 +4.10 |
443.30 | 429.30 | 438.10 | 6,447,778 |
| 15 Oct 13 |
439.20001 -4.60 |
449.00 | 435.00 | 444.50 | 7,918,018 |
| 14 Oct 13 |
443.79999 +7.50 |
443.80 | 433.60 | 434.50 | 4,933,052 |
| 11 Oct 13 |
436.29999 -14.40 |
447.60 | 433.00 | 445.10 | 9,806,480 |
| 10 Oct 13 |
450.70001 +10.70 |
455.30 | 437.30 | 440.10 | 5,145,727 |
| 09 Oct 13 |
440.00000 -7.10 |
447.90 | 438.80 | 445.90 | 3,957,141 |
| 08 Oct 13 |
447.10001 -2.90 |
453.40 | 445.00 | 448.50 | 6,088,675 |
| 07 Oct 13 |
450.00000 -3.80 |
453.20 | 444.10 | 453.20 | 3,805,574 |
| 04 Oct 13 |
453.79999 +2.40 |
455.70 | 447.80 | 450.60 | 3,288,881 |
| 03 Oct 13 |
451.39999 +3.10 |
455.58 | 447.30 | 448.50 | 5,185,313 |
| 02 Oct 13 |
448.29999 -7.60 |
455.20 | 448.30 | 455.00 | 5,331,149 |
| 01 Oct 13 |
455.89999 +1.50 |
460.30 | 453.10 | 456.20 | 3,838,140 |
| 30 Sep 13 |
454.39999 -12.30 |
463.20 | 453.00 | 463.20 | 7,411,982 |
| 27 Sep 13 |
466.70001 -1.30 |
471.00 | 465.00 | 468.70 | 6,197,647 |
| 26 Sep 13 |
468.00000 +6.70 |
470.70 | 461.30 | 463.90 | 6,998,750 |
| 25 Sep 13 |
461.29999 +10.40 |
462.90 | 451.40 | 452.20 | 9,814,885 |
| 24 Sep 13 |
450.89999 +6.90 |
451.70 | 444.10 | 444.10 | 8,595,012 |
| 23 Sep 13 |
444.00000 -4.00 |
448.00 | 442.10 | 448.00 | 2,833,128 |
| 20 Sep 13 |
448.00000 -0.50 |
450.70 | 447.30 | 447.70 | 8,591,753 |
| 19 Sep 13 |
448.50000 +4.50 |
449.20 | 445.90 | 449.00 | 3,625,630 |
| 18 Sep 13 |
444.00000 +1.00 |
444.60 | 441.38 | 444.60 | 3,928,835 |
| 17 Sep 13 |
443.00000 -3.50 |
449.90 | 442.70 | 448.40 | 5,535,251 |
| 16 Sep 13 |
446.50000 +2.90 |
448.90 | 444.90 | 446.50 | 3,500,614 |
| 13 Sep 13 |
443.60001 -3.10 |
446.90 | 442.20 | 445.40 | 3,587,373 |
| 12 Sep 13 |
446.70001 +4.10 |
447.30 | 438.80 | 441.40 | 4,636,623 |
| 11 Sep 13 |
442.60001 -5.10 |
448.50 | 442.10 | 448.00 | 4,033,829 |
| 10 Sep 13 |
447.70001 +2.70 |
448.40 | 445.38 | 447.90 | 5,228,414 |
| 09 Sep 13 |
445.00000 -2.70 |
447.70 | 442.80 | 446.50 | 3,295,022 |
| 06 Sep 13 |
447.70001 +2.60 |
447.90 | 442.20 | 443.70 | 4,173,433 |
| 05 Sep 13 |
445.10001 +5.10 |
449.60 | 440.20 | 441.30 | 3,860,425 |
| 04 Sep 13 |
440.00000 +1.10 |
440.30 | 433.30 | 439.60 | 3,155,981 |
| 03 Sep 13 |
438.89999 -2.30 |
441.40 | 436.60 | 440.50 | 4,090,491 |
| 02 Sep 13 |
441.20001 +6.10 |
442.30 | 435.20 | 437.10 | 2,808,977 |
| 30 Aug 13 |
435.10001 -4.70 |
441.50 | 433.80 | 441.20 | 7,709,632 |
| 29 Aug 13 |
439.79999 -0.20 |
444.30 | 438.70 | 441.20 | 5,234,154 |
| 28 Aug 13 |
440.00000 -3.80 |
444.20 | 437.90 | 443.40 | 4,191,593 |
| 27 Aug 13 |
443.79999 -3.90 |
450.00 | 442.50 | 450.00 | 5,386,404 |
| 23 Aug 13 |
447.70001 +3.00 |
450.30 | 444.10 | 446.00 | 3,417,770 |
| 22 Aug 13 |
444.70001 +3.80 |
449.00 | 439.20 | 439.20 | 3,908,650 |
| 21 Aug 13 |
440.89999 -1.10 |
445.50 | 438.70 | 442.80 | 2,788,355 |
| 20 Aug 13 |
442.00000 +1.60 |
443.70 | 433.10 | 440.40 | 4,733,517 |
| 19 Aug 13 |
440.39999 +3.00 |
446.19 | 438.40 | 439.50 | 4,294,846 |
| 16 Aug 13 |
437.39999 -5.10 |
442.80 | 436.20 | 442.50 | 6,274,638 |
| 15 Aug 13 |
442.50000 -7.40 |
450.60 | 438.99 | 449.60 | 3,558,320 |
| 14 Aug 13 |
449.89999 +0.80 |
452.90 | 445.00 | 449.90 | 4,026,691 |
| 13 Aug 13 |
449.10001 +8.70 |
455.20 | 440.40 | 441.70 | 5,502,876 |
| 12 Aug 13 |
440.39999 +0.50 |
441.42 | 436.20 | 441.30 | 3,000,109 |
| 09 Aug 13 |
439.89999 +0.90 |
443.10 | 432.80 | 440.70 | 6,138,004 |
| 08 Aug 13 |
439.00000 -9.70 |
449.20 | 436.80 | 448.90 | 6,880,313 |
| 07 Aug 13 |
448.70001 -4.90 |
457.80 | 448.10 | 451.30 | 4,273,462 |
| 06 Aug 13 |
453.60001 -1.80 |
458.90 | 449.20 | 456.00 | 3,789,439 |
| 05 Aug 13 |
455.39999 +3.30 |
460.20 | 451.00 | 452.90 | 4,040,396 |
| 02 Aug 13 |
452.10001 +3.40 |
459.50 | 447.00 | 459.50 | 4,471,547 |
| 01 Aug 13 |
448.70001 +2.80 |
462.20 | 442.30 | 450.00 | 7,709,890 |
| 31 Jul 13 |
445.89999 +0.40 |
451.20 | 442.40 | 442.40 | 5,283,020 |
| 30 Jul 13 |
445.50000 +1.40 |
448.90 | 444.70 | 445.40 | 4,928,271 |
| 29 Jul 13 |
444.10001 +5.00 |
445.00 | 437.80 | 440.80 | 3,110,837 |
| 26 Jul 13 |
439.10001 +0.30 |
447.70 | 436.00 | 441.00 | 4,148,444 |
| 25 Jul 13 |
438.79999 +0.50 |
440.00 | 434.50 | 438.60 | 3,484,116 |
| 24 Jul 13 |
438.29999 +3.00 |
439.10 | 434.90 | 435.20 | 5,268,975 |
| 23 Jul 13 |
435.29999 +3.10 |
436.50 | 430.70 | 434.70 | 4,875,462 |
| 22 Jul 13 |
432.20001 +2.20 |
433.50 | 426.50 | 429.50 | 3,418,663 |
| 19 Jul 13 |
430.00000 -3.70 |
432.20 | 427.60 | 431.10 | 5,784,376 |
| 18 Jul 13 |
433.70001 +5.80 |
435.60 | 425.20 | 426.90 | 4,569,379 |
| 17 Jul 13 |
427.89999 -0.70 |
433.90 | 423.90 | 426.10 | 5,605,452 |
| 16 Jul 13 |
428.60001 +0.40 |
434.50 | 427.90 | 428.50 | 6,588,715 |
| 15 Jul 13 |
428.20001 +4.80 |
430.00 | 424.60 | 425.00 | 4,605,113 |
| 12 Jul 13 |
423.39999 +1.30 |
425.70 | 420.95 | 422.30 | 5,298,766 |
| 11 Jul 13 |
422.10001 +1.90 |
425.80 | 417.70 | 425.80 | 4,887,543 |
| 10 Jul 13 |
420.20001 +2.10 |
421.40 | 416.60 | 417.90 | 4,357,251 |
| 09 Jul 13 |
418.10001 +4.40 |
419.90 | 414.80 | 415.60 | 4,244,301 |
| 08 Jul 13 |
413.70001 +5.70 |
414.70 | 408.30 | 408.60 | 4,229,898 |
| 05 Jul 13 |
408.00000 -0.50 |
415.20 | 404.80 | 409.70 | 4,027,284 |
| 04 Jul 13 |
408.50000 +11.80 |
410.21 | 399.10 | 399.20 | 4,596,940 |
| 03 Jul 13 |
396.70001 -1.70 |
397.60 | 393.10 | 395.80 | 4,504,056 |
| 02 Jul 13 |
398.39999 +1.00 |
399.10 | 391.20 | 398.20 | 3,845,071 |
| 01 Jul 13 |
397.39999 +14.40 |
397.70 | 384.60 | 386.50 | 5,430,579 |
| 28 Jun 13 |
383.00000 -8.20 |
388.00 | 381.70 | 385.00 | 8,039,852 |
| 27 Jun 13 |
391.20001 +2.00 |
392.00 | 383.80 | 390.10 | 6,063,231 |
| 26 Jun 13 |
389.20001 +1.50 |
391.70 | 384.60 | 387.70 | 5,080,595 |
| 25 Jun 13 |
387.70001 +5.80 |
388.30 | 382.80 | 383.90 | 5,164,085 |
| 24 Jun 13 |
381.89999 -5.10 |
388.70 | 381.20 | 386.30 | 4,947,817 |
| 21 Jun 13 |
387.00000 -4.50 |
400.00 | 386.92 | 392.80 | 11,121,320 |
| 20 Jun 13 |
391.50000 -11.80 |
400.90 | 390.70 | 397.80 | 7,227,186 |
| 19 Jun 13 |
403.29999 +7.60 |
404.54 | 393.00 | 396.10 | 7,956,705 |
| 18 Jun 13 |
395.70001 +8.40 |
398.35 | 386.80 | 387.70 | 5,347,989 |
| 17 Jun 13 |
387.29999 +0.30 |
392.00 | 385.70 | 388.00 | 4,340,812 |
| 14 Jun 13 |
387.00000 -1.90 |
390.90 | 386.00 | 389.50 | 4,143,700 |
| 13 Jun 13 |
388.89999 -0.40 |
390.28 | 382.59 | 384.80 | 4,416,628 |
| 12 Jun 13 |
389.29999 -3.30 |
396.60 | 388.30 | 392.60 | 4,720,852 |
| 11 Jun 13 |
392.60001 -11.60 |
403.10 | 389.70 | 402.10 | 6,450,817 |
| 10 Jun 13 |
404.20001 +2.30 |
406.71 | 399.40 | 401.50 | 3,743,500 |
| 07 Jun 13 |
401.89999 +3.40 |
404.30 | 395.40 | 399.00 | 5,287,801 |
| 06 Jun 13 |
398.50000 -0.60 |
402.20 | 397.00 | 399.20 | 4,014,734 |
| 05 Jun 13 |
399.10001 -7.30 |
406.80 | 398.60 | 405.00 | 5,093,727 |
| 04 Jun 13 |
406.39999 +0.70 |
409.00 | 404.40 | 407.20 | 3,159,089 |
| 03 Jun 13 |
405.70001 +0.60 |
408.80 | 401.80 | 402.90 | 4,927,570 |
| 31 May 13 |
405.10001 -6.90 |
410.80 | 402.00 | 410.80 | 7,999,940 |
| 30 May 13 |
412.00000 +7.90 |
412.00 | 399.70 | 400.00 | 5,972,393 |
| 29 May 13 |
404.10001 -10.90 |
413.10 | 404.10 | 412.90 | 7,129,622 |
| 28 May 13 |
415.00000 +0.90 |
420.00 | 412.00 | 417.60 | 6,842,418 |
| 24 May 13 |
414.10001 -1.10 |
423.90 | 412.40 | 416.90 | 3,637,313 |
| 23 May 13 |
415.20001 -11.80 |
420.40 | 411.59 | 420.40 | 7,051,087 |
| 22 May 13 |
427.00000 +9.30 |
430.50 | 416.60 | 418.00 | 8,074,582 |
| 21 May 13 |
417.70001 +4.70 |
417.70 | 412.90 | 413.00 | 5,517,958 |
| 20 May 13 |
413.00000 +3.00 |
414.20 | 407.88 | 411.10 | 4,934,841 |
| 17 May 13 |
410.00000 +4.50 |
411.10 | 404.00 | 405.30 | 8,837,221 |
| 16 May 13 |
405.50000 +4.60 |
407.50 | 400.00 | 401.50 | 6,121,953 |
| 15 May 13 |
400.89999 +2.90 |
404.90 | 398.00 | 398.50 | 7,928,807 |
| 14 May 13 |
398.00000 +8.50 |
398.00 | 388.98 | 390.80 | 8,301,071 |
| 13 May 13 |
389.50000 +9.80 |
389.70 | 380.30 | 381.90 | 7,889,855 |
| 10 May 13 |
379.70001 -1.60 |
381.90 | 374.90 | 376.10 | 6,375,750 |
| 09 May 13 |
381.29999 -0.80 |
383.50 | 379.00 | 380.80 | 5,461,924 |
| 08 May 13 |
382.10001 +7.40 |
383.20 | 376.88 | 377.50 | 7,592,130 |
| 07 May 13 |
374.70001 -0.20 |
376.80 | 371.50 | 376.10 | 5,808,468 |
| 03 May 13 |
374.89999 -0.70 |
377.00 | 372.90 | 376.40 | 8,135,006 |
| 02 May 13 |
375.60001 -2.60 |
378.60 | 372.40 | 378.10 | 6,981,966 |
| 01 May 13 |
378.20001 +2.70 |
381.10 | 373.10 | 375.50 | 3,398,863 |
| 30 Apr 13 |
375.50000 -3.50 |
380.10 | 374.00 | 378.10 | 9,991,455 |
| 29 Apr 13 |
379.00000 +0.10 |
380.50 | 374.60 | 378.10 | 4,168,318 |
| 26 Apr 13 |
378.89999 -3.50 |
384.00 | 374.96 | 381.70 | 4,943,800 |
| 25 Apr 13 |
382.39999 -0.20 |
387.30 | 382.20 | 382.20 | 7,380,093 |
| 24 Apr 13 |
382.60001 +0.30 |
384.10 | 372.80 | 374.70 | 7,358,190 |
| 23 Apr 13 |
382.29999 +9.00 |
382.70 | 373.26 | 374.90 | 8,995,969 |
| 22 Apr 13 |
373.29999 -6.90 |
382.20 | 373.00 | 380.80 | 4,983,857 |
| 19 Apr 13 |
380.20001 +1.00 |
391.30 | 373.70 | 379.30 | 8,250,556 |
| 18 Apr 13 |
379.20001 +3.10 |
391.80 | 376.80 | 377.90 | 6,147,798 |
| 17 Apr 13 |
376.10001 -14.00 |
389.10 | 373.70 | 380.00 | 8,317,191 |
| 16 Apr 13 |
390.10001 -6.10 |
395.00 | 388.80 | 393.20 | 4,740,922 |
| 15 Apr 13 |
396.20001 -0.50 |
399.00 | 392.80 | 395.80 | 7,099,257 |
| 12 Apr 13 |
396.70001 -0.60 |
398.20 | 384.10 | 388.90 | 8,518,487 |
| 11 Apr 13 |
397.29999 +4.30 |
399.70 | 391.22 | 391.60 | 5,577,962 |
| 10 Apr 13 |
393.00000 +7.40 |
394.37 | 385.39 | 386.50 | 4,294,107 |
| 09 Apr 13 |
385.60001 -2.80 |
390.50 | 383.30 | 389.70 | 6,457,192 |
| 08 Apr 13 |
388.39999 +2.10 |
389.20 | 385.00 | 386.70 | 4,997,287 |
| 05 Apr 13 |
386.29999 +3.40 |
387.30 | 383.00 | 383.40 | 7,636,263 |
| 04 Apr 13 |
382.89999 -7.10 |
391.30 | 381.70 | 389.90 | 5,485,713 |
| 03 Apr 13 |
390.00000 -6.00 |
396.07 | 390.00 | 394.20 | 4,334,079 |
| 02 Apr 13 |
396.00000 +1.70 |
397.90 | 393.40 | 396.30 | 5,410,090 |
| 28 Mar 13 |
394.29999 +10.50 |
395.00 | 381.90 | 383.20 | 7,089,740 |
| 27 Mar 13 |
383.79999 -4.10 |
388.94 | 380.60 | 387.30 | 5,188,352 |
| 26 Mar 13 |
387.89999 +2.60 |
387.90 | 383.80 | 386.90 | 4,503,691 |
| 25 Mar 13 |
385.29999 -3.60 |
391.91 | 384.60 | 390.30 | 6,744,871 |
| 22 Mar 13 |
388.89999 +4.20 |
393.00 | 383.10 | 383.70 | 6,716,766 |
| 21 Mar 13 |
384.70001 -8.70 |
393.60 | 382.99 | 392.80 | 7,752,350 |
| 20 Mar 13 |
393.39999 +0.00 |
395.71 | 390.00 | 395.00 | 8,751,313 |
| 19 Mar 13 |
393.39999 +9.50 |
395.10 | 382.30 | 384.60 | 10,075,240 |
| 18 Mar 13 |
383.89999 +0.80 |
384.10 | 376.38 | 377.60 | 6,777,996 |
| 15 Mar 13 |
383.10001 -0.20 |
385.00 | 381.20 | 384.30 | 10,614,540 |
| 14 Mar 13 |
383.29999 +4.20 |
385.30 | 380.00 | 380.80 | 8,746,761 |
| 13 Mar 13 |
379.10001 +1.50 |
379.21 | 372.90 | 377.70 | 7,677,028 |
| 12 Mar 13 |
377.60001 +8.40 |
378.02 | 367.00 | 368.90 | 8,121,094 |
| 11 Mar 13 |
369.20001 +2.10 |
369.20 | 360.00 | 367.00 | 7,321,036 |
| 08 Mar 13 |
367.10001 +10.10 |
368.90 | 358.10 | 360.10 | 9,496,882 |
| 07 Mar 13 |
357.00000 -1.00 |
359.50 | 355.90 | 357.80 | 6,247,177 |
| 06 Mar 13 |
358.00000 -5.90 |
365.80 | 357.00 | 364.30 | 6,334,172 |
| 05 Mar 13 |
363.89999 +6.20 |
366.20 | 359.34 | 359.80 | 7,928,825 |
| 04 Mar 13 |
357.70001 +3.40 |
358.70 | 354.04 | 354.70 | 6,411,595 |
| 01 Mar 13 |
354.29999 -0.80 |
359.00 | 350.50 | 354.50 | 5,298,129 |
| 28 Feb 13 |
355.10001 +5.00 |
356.00 | 351.90 | 352.30 | 8,568,165 |
| 27 Feb 13 |
350.10001 +5.20 |
350.50 | 345.23 | 346.20 | 4,823,364 |
| 26 Feb 13 |
344.89999 -2.90 |
345.50 | 342.50 | 343.90 | 7,035,941 |
| 25 Feb 13 |
347.79999 -2.00 |
354.90 | 346.50 | 352.50 | 7,358,166 |
| 22 Feb 13 |
349.79999 +3.90 |
350.88 | 346.00 | 346.10 | 6,071,367 |
| 21 Feb 13 |
345.89999 +13.70 |
352.70 | 341.00 | 343.00 | 16,495,961 |
| 20 Feb 13 |
332.20001 +2.20 |
334.13 | 328.80 | 330.70 | 4,677,382 |
| 19 Feb 13 |
330.00000 +2.60 |
330.73 | 324.70 | 326.70 | 5,646,721 |
| 18 Feb 13 |
327.39999 -1.50 |
328.90 | 325.20 | 328.50 | 5,213,759 |
| 15 Feb 13 |
328.89999 -1.10 |
330.40 | 326.10 | 330.40 | 7,938,135 |
| 14 Feb 13 |
330.00000 -1.20 |
332.20 | 329.30 | 331.30 | 5,511,783 |
| 13 Feb 13 |
331.20001 +0.80 |
332.50 | 327.20 | 330.80 | 6,497,027 |
| 12 Feb 13 |
330.39999 -6.10 |
336.00 | 327.40 | 335.70 | 10,211,240 |
| 11 Feb 13 |
336.50000 +0.30 |
336.96 | 334.40 | 336.90 | 2,954,899 |
| 08 Feb 13 |
336.20001 -1.00 |
339.00 | 333.50 | 337.90 | 4,130,465 |
| 07 Feb 13 |
337.20001 +0.20 |
337.80 | 335.00 | 337.00 | 4,402,208 |
| 06 Feb 13 |
337.00000 +3.60 |
338.60 | 333.80 | 334.10 | 4,885,591 |
| 05 Feb 13 |
333.39999 +2.50 |
337.50 | 332.20 | 332.20 | 4,122,317 |
| 04 Feb 13 |
330.89999 -7.00 |
339.00 | 329.90 | 337.90 | 6,171,208 |
| 01 Feb 13 |
337.89999 -1.70 |
340.40 | 337.50 | 340.00 | 6,165,973 |
| 31 Jan 13 |
339.60001 -1.40 |
342.32 | 339.13 | 340.50 | 5,087,184 |
| 30 Jan 13 |
341.00000 -7.30 |
349.90 | 339.99 | 349.20 | 6,373,452 |
| 29 Jan 13 |
348.29999 +1.40 |
348.70 | 345.39 | 346.50 | 3,886,446 |
| 28 Jan 13 |
346.89999 +3.70 |
347.40 | 342.00 | 343.20 | 4,123,088 |
| 25 Jan 13 |
343.20001 +0.40 |
344.50 | 338.10 | 341.80 | 4,469,544 |
| 24 Jan 13 |
342.79999 +1.00 |
343.23 | 337.50 | 340.80 | 5,410,477 |
| 23 Jan 13 |
341.79999 -3.60 |
347.00 | 339.80 | 346.30 | 6,687,920 |
| 22 Jan 13 |
345.39999 -0.10 |
346.43 | 343.70 | 346.00 | 3,009,461 |
| 21 Jan 13 |
345.50000 +3.20 |
348.64 | 342.20 | 344.40 | 3,379,751 |
| 18 Jan 13 |
342.29999 -2.30 |
344.90 | 341.10 | 344.40 | 7,679,705 |
| 17 Jan 13 |
344.60001 +2.70 |
344.80 | 341.00 | 342.00 | 3,999,096 |
| 16 Jan 13 |
341.89999 -1.30 |
344.30 | 339.50 | 343.20 | 5,443,022 |
| 15 Jan 13 |
343.20001 -5.40 |
348.75 | 342.30 | 347.70 | 6,292,834 |
| 14 Jan 13 |
348.60001 -1.10 |
351.70 | 347.90 | 349.70 | 3,396,876 |
| 11 Jan 13 |
349.70001 +1.70 |
350.81 | 346.40 | 348.30 | 4,341,533 |
| 10 Jan 13 |
348.00000 -2.10 |
352.36 | 347.00 | 350.50 | 8,635,937 |
| 09 Jan 13 |
350.10001 -1.50 |
353.00 | 348.67 | 351.90 | 7,192,089 |
| 08 Jan 13 |
351.60001 +1.30 |
352.80 | 348.90 | 349.50 | 6,142,330 |
| 07 Jan 13 |
350.29999 -2.40 |
353.70 | 348.90 | 352.40 | 5,098,089 |
| 04 Jan 13 |
352.70001 +0.40 |
354.80 | 349.59 | 351.50 | 5,304,400 |
| 03 Jan 13 |
352.29999 +1.80 |
352.80 | 349.62 | 350.60 | 5,169,971 |
| 02 Jan 13 |
350.50000 +13.60 |
351.10 | 341.70 | 343.90 | 6,212,609 |
| 31 Dec 12 |
336.89999 -4.10 |
339.80 | 335.00 | 339.80 | 2,095,393 |
| 28 Dec 12 |
341.00000 -2.30 |
343.40 | 337.60 | 343.00 | 4,597,434 |
| 27 Dec 12 |
343.29999 -3.80 |
348.60 | 342.90 | 346.00 | 3,031,445 |
| 24 Dec 12 |
347.10001 +1.00 |
347.40 | 342.60 | 346.80 | 766,239 |
| 21 Dec 12 |
346.10001 -1.90 |
347.60 | 338.20 | 347.00 | 11,051,020 |
| 20 Dec 12 |
348.00000 +6.10 |
348.00 | 340.60 | 342.40 | 8,122,764 |
| 19 Dec 12 |
341.89999 -4.10 |
347.39 | 337.80 | 347.30 | 9,117,431 |
| 18 Dec 12 |
346.00000 +7.50 |
347.10 | 338.70 | 338.70 | 5,232,148 |
| 17 Dec 12 |
338.50000 -0.30 |
340.50 | 336.80 | 339.70 | 3,071,022 |
| 14 Dec 12 |
338.79999 -0.30 |
341.60 | 336.70 | 338.70 | 7,352,960 |
| 13 Dec 12 |
339.10001 +0.20 |
340.40 | 335.40 | 338.50 | 3,753,171 |
| 12 Dec 12 |
338.89999 +1.20 |
340.80 | 336.80 | 338.00 | 4,439,448 |
| 11 Dec 12 |
337.70001 -1.10 |
339.40 | 335.80 | 338.70 | 3,970,146 |
| 10 Dec 12 |
338.79999 +0.40 |
339.00 | 334.80 | 336.90 | 2,655,687 |
| 07 Dec 12 |
338.39999 +0.60 |
338.40 | 333.40 | 337.60 | 3,912,199 |
| 06 Dec 12 |
337.79999 +4.80 |
339.90 | 332.80 | 334.70 | 7,197,402 |
| 05 Dec 12 |
333.00000 +2.80 |
333.10 | 330.30 | 331.80 | 4,433,821 |
| 04 Dec 12 |
330.20001 +1.50 |
331.88 | 328.20 | 328.80 | 5,492,492 |
| 03 Dec 12 |
328.70001 +1.40 |
332.80 | 327.90 | 328.40 | 3,942,706 |
| 30 Nov 12 |
327.29999 +0.50 |
332.76 | 326.10 | 326.50 | 8,951,724 |
| 29 Nov 12 |
326.79999 +7.20 |
328.00 | 321.09 | 321.20 | 6,020,515 |
| 28 Nov 12 |
319.60001 -0.10 |
320.38 | 315.50 | 318.40 | 3,808,428 |
| 27 Nov 12 |
319.70001 +7.70 |
324.30 | 311.00 | 313.00 | 10,011,750 |
| 26 Nov 12 |
312.00000 +1.70 |
312.80 | 309.00 | 309.70 | 5,029,877 |
| 23 Nov 12 |
310.29999 +0.60 |
311.20 | 308.40 | 309.70 | 4,119,653 |
| 22 Nov 12 |
309.70001 +0.40 |
311.46 | 309.11 | 310.00 | 4,047,112 |
| 21 Nov 12 |
309.29999 +3.00 |
311.47 | 306.10 | 306.20 | 4,190,059 |
| 20 Nov 12 |
306.29999 +1.70 |
314.32 | 303.50 | 304.60 | 4,488,782 |
| 19 Nov 12 |
304.60001 +3.80 |
305.20 | 301.50 | 302.40 | 4,569,287 |
| 16 Nov 12 |
300.79999 -5.60 |
307.00 | 300.80 | 306.20 | 5,619,095 |
| 15 Nov 12 |
306.39999 +0.20 |
306.60 | 302.68 | 304.80 | 4,419,429 |
| 14 Nov 12 |
306.20001 -2.20 |
308.60 | 305.80 | 308.50 | 4,819,225 |
| 13 Nov 12 |
308.39999 +2.10 |
309.70 | 304.90 | 306.30 | 5,737,711 |
| 12 Nov 12 |
306.29999 -2.70 |
308.90 | 305.40 | 308.90 | 5,774,362 |
| 09 Nov 12 |
309.00000 -2.00 |
313.10 | 306.20 | 310.90 | 3,405,685 |
| 08 Nov 12 |
311.00000 -4.80 |
318.10 | 309.98 | 318.00 | 5,302,695 |
| 07 Nov 12 |
315.79999 -4.20 |
326.85 | 315.20 | 321.60 | 8,798,762 |
| 06 Nov 12 |
320.00000 +2.60 |
321.40 | 316.90 | 317.20 | 5,283,803 |
| 05 Nov 12 |
317.39999 +0.00 |
320.94 | 315.90 | 316.00 | 4,305,461 |
| 02 Nov 12 |
317.39999 +0.30 |
319.10 | 314.30 | 316.30 | 4,136,906 |
| 01 Nov 12 |
317.10001 +4.90 |
317.20 | 310.00 | 312.40 | 4,759,795 |
| 31 Oct 12 |
312.20001 -0.40 |
317.02 | 311.50 | 312.50 | 5,189,366 |
| 30 Oct 12 |
312.60001 +1.40 |
313.40 | 310.30 | 310.30 | 3,146,776 |
| 29 Oct 12 |
311.20001 +0.30 |
313.60 | 308.80 | 309.80 | 3,064,127 |
| 26 Oct 12 |
310.89999 +0.80 |
312.10 | 308.10 | 308.20 | 5,565,980 |
| 25 Oct 12 |
310.10001 -2.10 |
313.12 | 309.95 | 311.90 | 3,417,756 |
| 24 Oct 12 |
312.20001 +6.50 |
314.97 | 306.10 | 308.00 | 7,818,326 |
| 23 Oct 12 |
305.70001 -7.60 |
313.60 | 305.15 | 313.60 | 6,266,483 |
| 22 Oct 12 |
313.29999 -4.00 |
319.53 | 312.00 | 317.00 | 5,005,127 |
| 19 Oct 12 |
317.29999 -1.50 |
326.60 | 317.30 | 317.60 | 6,687,805 |
| 18 Oct 12 |
318.79999 -2.50 |
329.10 | 318.60 | 321.70 | 3,246,631 |
| 17 Oct 12 |
321.29999 -7.80 |
328.80 | 320.00 | 320.90 | 6,043,204 |
| 16 Oct 12 |
329.10001 +3.00 |
331.09 | 328.00 | 328.60 | 6,361,464 |
| 15 Oct 12 |
326.10001 -1.00 |
330.81 | 326.10 | 327.20 | 6,496,905 |
| 12 Oct 12 |
327.10001 -1.40 |
330.21 | 325.82 | 327.40 | 23,865,160 |
| 11 Oct 12 |
328.50000 +7.60 |
328.80 | 322.10 | 322.50 | 14,479,500 |
| 10 Oct 12 |
320.89999 -4.50 |
330.30 | 316.00 | 324.20 | 17,011,948 |
| 09 Oct 12 |
325.39999 -0.90 |
327.00 | 320.90 | 326.60 | 5,809,640 |
| 08 Oct 12 |
326.29999 -1.80 |
328.30 | 322.80 | 325.30 | 17,674,620 |
| 05 Oct 12 |
328.10001 -5.30 |
338.21 | 325.80 | 334.00 | 12,857,390 |
| 04 Oct 12 |
333.39999 -0.60 |
338.14 | 333.20 | 334.70 | 10,098,920 |
| 03 Oct 12 |
334.00000 +0.00 |
336.00 | 330.10 | 331.10 | 3,951,604 |
| 02 Oct 12 |
334.00000 +6.80 |
337.40 | 326.40 | 327.50 | 7,194,232 |
| 01 Oct 12 |
327.20001 +2.10 |
329.80 | 323.80 | 325.90 | 3,966,259 |
| 28 Sep 12 |
325.10001 -2.20 |
328.68 | 325.00 | 327.70 | 8,013,964 |
| 27 Sep 12 |
327.29999 +7.60 |
327.32 | 319.10 | 321.50 | 6,921,418 |
| 26 Sep 12 |
319.70001 -8.40 |
327.60 | 317.20 | 326.30 | 9,963,682 |
| 25 Sep 12 |
328.10001 -6.50 |
335.40 | 327.00 | 333.40 | 11,050,930 |
| 24 Sep 12 |
334.60001 -5.50 |
341.60 | 333.50 | 341.60 | 8,999,427 |
| 21 Sep 12 |
340.10001 -0.60 |
344.40 | 338.00 | 343.50 | 9,154,765 |
| 20 Sep 12 |
340.70001 -1.50 |
343.20 | 338.19 | 338.80 | 6,501,045 |
| 19 Sep 12 |
342.20001 +2.20 |
343.30 | 337.30 | 340.00 | 6,142,229 |
| 18 Sep 12 |
340.00000 -2.00 |
342.80 | 338.50 | 341.30 | 11,780,530 |
| 17 Sep 12 |
342.00000 -5.00 |
350.70 | 342.00 | 344.80 | 10,136,960 |
| 14 Sep 12 |
347.00000 +9.90 |
354.12 | 336.80 | 345.00 | 25,946,540 |
| 13 Sep 12 |
337.10001 -26.50 |
350.03 | 330.00 | 338.00 | 58,376,992 |
| 12 Sep 12 |
363.60001 +34.90 |
367.50 | 327.40 | 330.00 | 45,961,408 |
| 11 Sep 12 |
328.70001 +1.00 |
328.80 | 323.00 | 327.30 | 13,061,760 |
| 10 Sep 12 |
327.70001 -4.80 |
333.83 | 327.70 | 332.20 | 8,250,684 |
| 07 Sep 12 |
332.50000 +6.20 |
335.00 | 325.80 | 327.40 | 11,846,060 |
| 06 Sep 12 |
326.29999 +5.00 |
327.00 | 321.50 | 321.80 | 6,256,658 |
| 05 Sep 12 |
321.29999 +1.00 |
322.10 | 319.10 | 320.40 | 6,453,968 |
| 04 Sep 12 |
320.29999 -4.10 |
324.40 | 319.75 | 324.40 | 6,251,872 |
| 03 Sep 12 |
324.39999 +5.90 |
324.40 | 316.70 | 317.70 | 4,482,784 |
| 31 Aug 12 |
318.50000 +3.20 |
321.62 | 314.18 | 315.20 | 7,436,401 |
| 30 Aug 12 |
315.29999 -2.60 |
317.60 | 314.90 | 317.30 | 3,269,002 |
| 29 Aug 12 |
317.89999 -0.50 |
318.50 | 316.60 | 318.00 | 3,536,843 |
| 28 Aug 12 |
318.39999 +0.50 |
318.60 | 315.70 | 318.60 | 4,995,292 |
| 24 Aug 12 |
317.89999 +2.30 |
318.90 | 315.30 | 316.50 | 4,976,178 |
| 23 Aug 12 |
315.60001 -0.10 |
319.60 | 315.30 | 319.40 | 4,187,602 |
| 22 Aug 12 |
315.70001 -4.90 |
319.24 | 315.38 | 318.20 | 4,767,394 |
| 21 Aug 12 |
320.60001 +2.30 |
321.87 | 318.50 | 319.60 | 4,466,871 |
| 20 Aug 12 |
318.29999 -4.10 |
323.20 | 317.40 | 323.20 | 5,113,411 |
| 17 Aug 12 |
322.39999 +1.50 |
323.70 | 320.61 | 322.20 | 4,167,680 |
| 16 Aug 12 |
320.89999 +2.10 |
321.00 | 317.86 | 319.80 | 5,022,144 |
| 15 Aug 12 |
318.79999 +0.10 |
320.60 | 318.10 | 319.70 | 5,232,082 |
| 14 Aug 12 |
318.70001 +2.60 |
319.40 | 314.23 | 317.70 | 5,127,791 |
| 13 Aug 12 |
316.10001 +1.70 |
316.90 | 313.60 | 314.40 | 5,510,845 |
| 10 Aug 12 |
314.39999 +1.20 |
315.00 | 311.50 | 312.30 | 4,488,674 |
| 09 Aug 12 |
313.20001 -0.20 |
314.68 | 311.20 | 314.10 | 4,847,011 |
| 08 Aug 12 |
313.39999 -0.50 |
313.80 | 311.10 | 312.40 | 5,013,872 |
| 07 Aug 12 |
313.89999 +2.70 |
313.90 | 309.50 | 311.00 | 6,025,478 |
| 06 Aug 12 |
311.20001 -3.50 |
315.50 | 310.00 | 314.00 | 8,595,658 |
| 03 Aug 12 |
314.70001 +5.70 |
315.80 | 308.60 | 308.90 | 7,793,191 |
| 02 Aug 12 |
309.00000 -3.40 |
311.60 | 301.79 | 305.00 | 11,688,460 |
| 01 Aug 12 |
312.39999 +3.50 |
314.00 | 307.33 | 308.00 | 6,556,187 |
| 31 Jul 12 |
308.89999 -3.90 |
314.00 | 308.90 | 313.00 | 5,722,761 |
| 30 Jul 12 |
312.79999 +1.50 |
314.80 | 310.40 | 312.80 | 5,821,603 |
| 27 Jul 12 |
311.29999 +1.70 |
312.00 | 305.80 | 312.00 | 6,603,631 |
| 26 Jul 12 |
309.60001 +4.80 |
310.40 | 302.40 | 304.40 | 6,079,925 |
| 25 Jul 12 |
304.79999 +0.60 |
305.80 | 300.70 | 303.70 | 3,970,594 |
| 24 Jul 12 |
304.20001 +0.50 |
306.70 | 302.80 | 304.20 | 4,859,728 |
| 23 Jul 12 |
303.70001 -3.50 |
307.00 | 300.90 | 305.10 | 5,216,229 |
| 20 Jul 12 |
307.20001 -1.90 |
312.48 | 306.88 | 309.60 | 8,145,613 |
| 19 Jul 12 |
309.10001 +0.70 |
310.90 | 306.79 | 309.60 | 6,874,073 |
| 18 Jul 12 |
308.39999 +2.30 |
308.68 | 303.80 | 307.80 | 4,184,166 |
| 17 Jul 12 |
306.10001 -1.90 |
310.77 | 304.90 | 309.40 | 5,371,286 |
| 16 Jul 12 |
308.00000 +1.60 |
310.30 | 305.59 | 306.30 | 4,626,171 |
| 13 Jul 12 |
306.39999 +6.40 |
308.42 | 300.61 | 301.20 | 6,018,539 |
| 12 Jul 12 |
300.00000 -3.30 |
304.00 | 298.00 | 302.40 | 6,029,941 |
| 11 Jul 12 |
303.29999 -1.70 |
303.69 | 300.00 | 303.00 | 8,711,557 |
| 10 Jul 12 |
305.00000 +8.10 |
307.70 | 298.10 | 298.20 | 13,468,130 |
| 09 Jul 12 |
296.89999 +4.00 |
298.70 | 292.00 | 293.60 | 7,562,744 |
| 06 Jul 12 |
292.89999 -2.40 |
295.63 | 291.70 | 294.60 | 4,711,887 |
| 05 Jul 12 |
295.29999 +2.90 |
296.80 | 292.10 | 293.20 | 6,591,528 |
| 04 Jul 12 |
292.39999 +1.70 |
294.10 | 290.54 | 291.30 | 3,101,910 |
| 03 Jul 12 |
290.70001 +0.00 |
292.60 | 289.20 | 291.70 | 7,757,957 |
| 02 Jul 12 |
290.70001 +2.10 |
291.50 | 288.10 | 289.60 | 6,328,415 |
| 29 Jun 12 |
288.60001 +7.20 |
291.80 | 284.00 | 288.10 | 12,218,510 |
| 28 Jun 12 |
281.39999 +2.40 |
281.80 | 275.80 | 280.40 | 8,640,288 |
| 27 Jun 12 |
279.00000 +2.00 |
280.20 | 276.50 | 278.50 | 10,534,290 |
| 26 Jun 12 |
277.00000 -2.60 |
281.60 | 277.00 | 279.70 | 8,185,573 |
| 25 Jun 12 |
279.60001 -6.90 |
286.84 | 279.60 | 285.90 | 7,023,789 |
| 22 Jun 12 |
286.50000 -3.80 |
288.90 | 285.70 | 286.90 | 4,845,907 |
| 21 Jun 12 |
290.29999 -1.80 |
292.90 | 286.60 | 289.60 | 7,658,336 |
| 20 Jun 12 |
292.10001 +4.40 |
292.80 | 285.40 | 287.50 | 5,675,018 |
| 19 Jun 12 |
287.70001 +5.30 |
288.90 | 282.00 | 282.70 | 5,574,285 |
| 18 Jun 12 |
282.39999 +3.20 |
284.30 | 279.40 | 282.30 | 4,715,110 |
| 15 Jun 12 |
279.20001 +2.00 |
282.30 | 276.60 | 277.60 | 14,372,680 |
| 14 Jun 12 |
277.20001 +0.80 |
278.27 | 273.40 | 275.30 | 5,885,201 |
| 13 Jun 12 |
276.39999 -5.00 |
282.70 | 273.80 | 281.40 | 7,785,750 |
| 12 Jun 12 |
281.39999 +0.90 |
281.80 | 279.00 | 279.50 | 5,257,638 |
| 11 Jun 12 |
280.50000 +1.00 |
285.00 | 280.20 | 283.40 | 5,312,098 |
| 08 Jun 12 |
279.50000 -0.20 |
279.90 | 274.90 | 277.80 | 8,896,116 |
| 07 Jun 12 |
279.70001 +3.70 |
282.10 | 274.40 | 277.40 | 9,009,124 |
| 06 Jun 12 |
276.00000 +5.10 |
277.50 | 271.90 | 272.20 | 8,515,328 |
| 01 Jun 12 |
270.89999 -1.90 |
274.30 | 268.52 | 273.90 | 11,751,770 |
| 31 May 12 |
272.79999 +0.60 |
275.90 | 271.80 | 272.80 | 8,467,114 |
| 30 May 12 |
272.20001 -5.20 |
277.76 | 271.80 | 277.00 | 8,753,715 |
| 29 May 12 |
277.39999 +2.40 |
278.80 | 274.80 | 276.00 | 6,758,370 |
| 28 May 12 |
275.00000 +2.60 |
276.00 | 273.30 | 274.00 | 6,596,537 |
| 25 May 12 |
272.39999 -0.80 |
273.96 | 268.70 | 273.60 | 6,510,846 |
| 24 May 12 |
273.20001 +1.70 |
275.80 | 271.20 | 274.40 | 8,917,528 |
| 23 May 12 |
271.50000 -2.90 |
275.40 | 271.40 | 272.50 | 12,063,430 |
| 22 May 12 |
274.39999 +2.70 |
275.30 | 272.60 | 272.90 | 9,001,717 |
| 21 May 12 |
271.70001 -0.10 |
273.80 | 269.30 | 271.00 | 7,160,547 |
| 18 May 12 |
271.79999 -2.70 |
274.00 | 270.30 | 272.80 | 7,342,496 |
| 17 May 12 |
274.50000 +2.50 |
285.52 | 272.10 | 274.20 | 11,608,630 |
| 16 May 12 |
272.00000 -1.50 |
274.50 | 269.10 | 270.30 | 9,515,548 |
| 15 May 12 |
273.50000 -1.10 |
277.20 | 272.60 | 274.60 | 5,921,404 |
| 14 May 12 |
274.60001 -4.70 |
278.00 | 272.20 | 276.40 | 7,108,667 |
| 11 May 12 |
279.29999 +1.00 |
282.48 | 275.20 | 277.90 | 9,918,258 |
| 10 May 12 |
278.29999 -0.70 |
281.03 | 275.50 | 280.40 | 8,992,275 |
| 09 May 12 |
279.00000 -0.40 |
281.20 | 275.00 | 280.50 | 9,403,800 |
| 08 May 12 |
279.39999 -5.50 |
287.12 | 279.30 | 285.10 | 9,042,305 |
| 04 May 12 |
284.89999 -3.70 |
289.40 | 281.60 | 287.20 | 10,395,480 |
| 03 May 12 |
288.60001 -3.80 |
293.85 | 283.90 | 291.90 | 14,961,950 |
| 02 May 12 |
292.39999 -4.00 |
300.00 | 290.00 | 298.00 | 14,019,840 |
| 01 May 12 |
296.39999 +1.20 |
298.80 | 294.90 | 296.60 | 7,885,687 |
| 30 Apr 12 |
295.20001 -7.80 |
303.31 | 293.20 | 303.10 | 7,977,651 |
| 27 Apr 12 |
303.00000 +1.90 |
303.30 | 298.20 | 300.30 | 6,918,588 |
| 26 Apr 12 |
301.10001 +0.80 |
303.20 | 298.00 | 301.00 | 8,593,519 |
| 25 Apr 12 |
300.29999 +9.00 |
300.70 | 291.80 | 292.30 | 10,354,120 |
| 24 Apr 12 |
291.29999 +3.10 |
291.80 | 286.10 | 289.00 | 4,719,780 |
| 23 Apr 12 |
288.20001 -4.90 |
292.50 | 287.60 | 292.50 | 7,835,504 |
| 20 Apr 12 |
293.10001 +1.70 |
303.30 | 290.80 | 290.90 | 6,542,712 |
| 19 Apr 12 |
291.39999 +2.20 |
303.80 | 289.60 | 290.00 | 9,067,905 |
| 18 Apr 12 |
289.20001 -14.60 |
303.40 | 288.20 | 290.70 | 12,072,180 |
| 17 Apr 12 |
303.79999 +8.60 |
305.10 | 295.40 | 295.50 | 9,999,178 |
| 16 Apr 12 |
295.20001 +2.40 |
298.10 | 291.40 | 291.40 | 6,636,542 |
| 13 Apr 12 |
292.79999 -3.90 |
296.88 | 292.50 | 295.40 | 6,132,272 |
| 12 Apr 12 |
296.70001 +3.10 |
297.60 | 291.70 | 293.40 | 7,936,971 |
| 11 Apr 12 |
293.60001 +3.90 |
296.27 | 287.60 | 287.60 | 8,632,020 |
| 10 Apr 12 |
289.70001 -1.60 |
294.20 | 287.00 | 289.60 | 11,532,750 |
| 05 Apr 12 |
291.29999 -4.10 |
297.08 | 289.83 | 295.80 | 7,952,790 |
| 04 Apr 12 |
295.39999 -5.40 |
301.11 | 294.50 | 300.30 | 8,546,963 |
| 03 Apr 12 |
300.79999 -2.20 |
304.90 | 300.80 | 303.90 | 5,314,021 |
| 02 Apr 12 |
303.00000 +3.10 |
303.03 | 297.60 | 300.00 | 7,984,362 |
| 30 Mar 12 |
299.89999 +2.00 |
302.22 | 296.80 | 298.00 | 12,341,210 |
| 29 Mar 12 |
297.89999 -3.10 |
301.70 | 295.80 | 300.00 | 9,238,211 |
| 28 Mar 12 |
301.00000 -2.70 |
307.11 | 301.00 | 303.10 | 10,567,940 |
| 27 Mar 12 |
303.70001 -1.10 |
308.64 | 303.70 | 306.40 | 6,069,606 |
| 26 Mar 12 |
304.79999 -0.40 |
306.90 | 303.80 | 305.50 | 8,502,829 |
| 23 Mar 12 |
305.20001 +1.00 |
308.20 | 302.30 | 304.00 | 5,168,838 |
| 22 Mar 12 |
304.20001 -4.80 |
309.68 | 303.70 | 308.90 | 6,820,293 |
| 21 Mar 12 |
309.00000 -4.60 |
314.90 | 308.40 | 314.00 | 9,011,706 |
| 20 Mar 12 |
313.60001 -0.80 |
315.90 | 311.00 | 312.90 | 5,020,235 |
| 19 Mar 12 |
314.39999 -2.10 |
316.06 | 313.30 | 315.00 | 3,690,252 |
| 16 Mar 12 |
316.50000 +1.50 |
317.40 | 313.80 | 315.60 | 12,973,130 |
| 15 Mar 12 |
315.00000 -1.10 |
318.30 | 313.30 | 315.40 | 6,895,807 |
| 14 Mar 12 |
316.10001 +1.90 |
317.10 | 313.90 | 314.30 | 9,540,194 |
| 13 Mar 12 |
314.20001 +1.10 |
314.60 | 311.80 | 314.60 | 6,370,880 |
| 12 Mar 12 |
313.10001 +2.10 |
314.47 | 309.40 | 311.00 | 4,135,654 |
| 09 Mar 12 |
311.00000 -3.10 |
315.60 | 311.00 | 313.50 | 9,918,729 |
| 08 Mar 12 |
314.10001 +4.20 |
316.60 | 311.70 | 312.70 | 9,054,218 |
| 07 Mar 12 |
309.89999 +5.80 |
311.90 | 304.10 | 304.10 | 11,245,720 |
| 06 Mar 12 |
304.10001 -3.90 |
307.32 | 303.90 | 306.60 | 11,050,110 |
| 05 Mar 12 |
308.00000 -2.00 |
309.90 | 306.15 | 307.90 | 9,314,956 |
| 02 Mar 12 |
310.00000 -2.00 |
314.70 | 308.80 | 312.30 | 7,260,683 |
| 01 Mar 12 |
312.00000 -0.70 |
313.40 | 310.60 | 312.90 | 7,736,419 |
| 29 Feb 12 |
312.70001 +3.00 |
313.95 | 308.80 | 311.00 | 16,897,528 |
| 28 Feb 12 |
309.70001 -6.30 |
317.60 | 308.04 | 316.50 | 10,665,750 |
| 27 Feb 12 |
316.00000 -0.90 |
318.70 | 314.30 | 316.70 | 5,858,086 |
| 24 Feb 12 |
316.89999 -2.30 |
322.00 | 313.90 | 321.20 | 11,817,320 |
| 23 Feb 12 |
319.20001 -5.70 |
325.50 | 317.40 | 324.10 | 11,000,340 |
| 22 Feb 12 |
324.89999 +4.30 |
326.50 | 320.20 | 322.20 | 8,370,285 |
| 21 Feb 12 |
320.60001 -4.80 |
326.20 | 320.40 | 325.40 | 9,915,497 |
| 20 Feb 12 |
325.39999 +1.00 |
327.40 | 324.50 | 326.60 | 7,434,615 |
| 17 Feb 12 |
324.39999 -0.80 |
329.90 | 322.30 | 327.00 | 11,845,280 |
| 16 Feb 12 |
325.20001 -7.80 |
327.00 | 312.81 | 323.40 | 15,599,090 |
| 15 Feb 12 |
333.00000 +3.60 |
334.50 | 329.60 | 331.00 | 9,368,699 |
| 14 Feb 12 |
329.39999 +9.40 |
329.40 | 319.00 | 319.00 | 13,249,590 |
| 13 Feb 12 |
320.00000 +2.20 |
321.56 | 317.70 | 320.00 | 5,476,647 |
| 10 Feb 12 |
317.79999 -1.10 |
319.70 | 315.80 | 317.50 | 4,220,450 |
| 09 Feb 12 |
318.89999 +4.80 |
319.80 | 313.20 | 315.10 | 5,318,537 |
| 08 Feb 12 |
314.10001 -3.70 |
319.40 | 313.60 | 317.90 | 5,300,072 |
| 07 Feb 12 |
317.79999 -0.10 |
319.80 | 314.50 | 319.80 | 5,174,595 |
| 06 Feb 12 |
317.89999 -1.20 |
319.60 | 314.40 | 319.10 | 4,266,704 |
| 03 Feb 12 |
319.10001 +8.00 |
319.10 | 309.42 | 311.70 | 6,957,106 |
| 02 Feb 12 |
311.10001 -2.20 |
314.50 | 310.20 | 314.00 | 6,705,997 |
| 01 Feb 12 |
313.29999 +5.50 |
313.90 | 299.20 | 305.00 | 10,877,330 |
| 31 Jan 12 |
307.79999 -3.00 |
316.40 | 307.00 | 313.40 | 16,273,930 |
| 30 Jan 12 |
310.79999 -4.80 |
315.00 | 310.00 | 313.90 | 6,234,839 |
| 27 Jan 12 |
315.60001 +0.80 |
318.80 | 313.34 | 314.40 | 4,998,585 |
| 26 Jan 12 |
314.79999 +0.20 |
317.20 | 313.10 | 316.60 | 6,457,017 |
| 25 Jan 12 |
314.60001 -1.90 |
319.20 | 313.20 | 317.10 | 5,137,981 |
| 24 Jan 12 |
316.50000 -6.00 |
322.70 | 314.72 | 320.80 | 10,578,380 |
| 23 Jan 12 |
322.50000 +8.80 |
323.60 | 315.74 | 315.80 | 9,838,622 |
| 20 Jan 12 |
313.70001 +0.00 |
316.21 | 310.40 | 316.10 | 10,476,940 |
| 19 Jan 12 |
313.70001 +2.20 |
314.30 | 310.30 | 312.90 | 8,452,030 |
| 18 Jan 12 |
311.50000 +6.10 |
312.50 | 303.10 | 304.90 | 7,883,371 |
| 17 Jan 12 |
305.39999 +0.50 |
308.00 | 303.00 | 308.00 | 6,909,570 |
| 16 Jan 12 |
304.89999 +1.90 |
305.10 | 301.58 | 302.50 | 4,525,276 |
| 13 Jan 12 |
303.00000 +0.70 |
307.20 | 298.53 | 306.60 | 8,906,614 |
| 12 Jan 12 |
302.29999 -5.70 |
310.30 | 298.42 | 308.30 | 13,340,090 |
| 11 Jan 12 |
308.00000 +3.90 |
309.80 | 302.50 | 304.00 | 14,605,730 |
| 10 Jan 12 |
304.10001 +14.90 |
305.20 | 292.10 | 292.40 | 16,167,240 |
| 09 Jan 12 |
289.20001 +1.40 |
291.00 | 287.00 | 288.30 | 6,991,469 |
| 06 Jan 12 |
287.79999 +0.80 |
290.30 | 285.45 | 285.80 | 6,373,006 |
| 05 Jan 12 |
287.00000 +0.40 |
289.50 | 285.23 | 286.60 | 9,825,610 |
| 04 Jan 12 |
286.60001 -8.30 |
295.60 | 286.50 | 294.90 | 9,619,618 |
| 03 Jan 12 |
294.89999 +9.80 |
295.44 | 286.72 | 289.50 | 7,683,302 |
| 30 Dec 11 |
285.10001 +2.20 |
285.10 | 280.20 | 283.00 | 1,828,752 |
| 29 Dec 11 |
282.89999 +2.50 |
282.90 | 277.50 | 280.90 | 2,385,817 |
| 28 Dec 11 |
280.39999 +2.00 |
283.05 | 277.60 | 281.00 | 3,515,068 |
| 23 Dec 11 |
278.39999 +3.40 |
279.20 | 276.00 | 276.70 | 1,538,806 |
| 22 Dec 11 |
275.00000 +2.40 |
276.60 | 272.30 | 272.60 | 5,700,939 |
| 21 Dec 11 |
272.60001 -4.90 |
280.30 | 272.00 | 279.80 | 4,812,685 |
| 20 Dec 11 |
277.50000 +7.90 |
278.60 | 266.30 | 269.40 | 7,921,422 |
| 19 Dec 11 |
269.60001 -2.80 |
273.45 | 268.20 | 270.30 | 3,780,966 |
| 16 Dec 11 |
272.39999 +0.80 |
276.80 | 271.60 | 271.60 | 20,982,770 |
| 15 Dec 11 |
271.60001 +2.90 |
272.50 | 267.74 | 270.00 | 8,662,704 |
| 14 Dec 11 |
268.70001 -6.80 |
275.10 | 268.00 | 273.80 | 5,525,861 |
| 13 Dec 11 |
275.50000 +0.20 |
278.40 | 274.50 | 275.00 | 8,298,558 |
| 12 Dec 11 |
275.29999 -4.60 |
280.15 | 275.30 | 279.00 | 5,476,840 |
| 09 Dec 11 |
279.89999 +4.70 |
280.62 | 273.00 | 273.00 | 7,092,430 |
| 08 Dec 11 |
275.20001 -4.80 |
283.00 | 275.20 | 281.90 | 8,869,313 |
| 07 Dec 11 |
280.00000 +3.30 |
281.80 | 276.40 | 280.20 | 12,802,530 |
| 06 Dec 11 |
276.70001 +0.90 |
278.62 | 273.30 | 273.30 | 9,898,937 |
| 05 Dec 11 |
275.79999 +2.90 |
276.80 | 272.80 | 275.00 | 5,849,330 |
| 02 Dec 11 |
272.89999 +1.60 |
275.67 | 270.90 | 273.90 | 6,180,126 |
| 01 Dec 11 |
271.29999 -2.40 |
275.00 | 269.97 | 275.00 | 8,247,642 |
| 30 Nov 11 |
273.70001 +12.50 |
274.90 | 257.60 | 258.50 | 12,584,420 |
| 29 Nov 11 |
261.20001 +0.30 |
263.60 | 258.70 | 260.80 | 7,326,134 |
| 28 Nov 11 |
260.89999 +5.10 |
262.30 | 256.50 | 259.00 | 9,724,484 |
| 25 Nov 11 |
255.80000 +4.40 |
255.80 | 248.95 | 252.10 | 12,135,400 |
| 24 Nov 11 |
251.39999 -5.20 |
261.26 | 249.30 | 257.70 | 16,051,770 |
| 23 Nov 11 |
256.60001 -2.50 |
259.19 | 256.60 | 257.10 | 12,106,130 |
| 22 Nov 11 |
259.10001 -3.10 |
259.96 | 257.76 | 259.10 | 8,623,899 |
| 21 Nov 11 |
262.20001 -6.40 |
264.70 | 261.70 | 262.20 | 8,367,413 |
| 18 Nov 11 |
268.60001 -6.60 |
272.62 | 267.50 | 272.50 | 9,795,445 |
| 17 Nov 11 |
275.20001 -6.10 |
280.79 | 273.46 | 275.20 | 8,924,074 |
| 16 Nov 11 |
281.29999 -3.20 |
288.20 | 278.90 | 284.70 | 9,653,655 |
| 15 Nov 11 |
284.50000 -1.30 |
287.50 | 283.81 | 284.50 | 9,390,554 |
| 14 Nov 11 |
285.79999 +2.50 |
292.92 | 283.11 | 283.50 | 12,332,440 |
| 11 Nov 11 |
283.29999 +10.40 |
284.70 | 272.80 | 273.10 | 7,855,122 |
| 10 Nov 11 |
272.89999 +1.80 |
274.10 | 265.60 | 265.60 | 7,095,217 |
| 09 Nov 11 |
271.10001 -6.50 |
281.70 | 270.60 | 279.40 | 7,341,501 |
| 08 Nov 11 |
277.60001 +5.00 |
279.20 | 272.90 | 273.40 | 6,136,909 |
| 07 Nov 11 |
272.60001 -1.30 |
274.40 | 268.50 | 271.50 | 6,141,843 |
| 04 Nov 11 |
273.89999 -3.90 |
278.00 | 271.60 | 274.80 | 7,855,722 |
| 03 Nov 11 |
277.79999 +8.80 |
278.20 | 266.10 | 266.20 | 10,520,230 |
| 02 Nov 11 |
269.00000 -2.40 |
275.30 | 267.10 | 274.30 | 9,701,746 |
| 01 Nov 11 |
271.39999 -5.20 |
274.20 | 266.60 | 273.00 | 8,566,095 |
| 31 Oct 11 |
276.60001 -9.60 |
284.70 | 276.60 | 284.60 | 8,606,588 |
| 28 Oct 11 |
286.20001 -0.70 |
289.00 | 284.10 | 288.00 | 6,233,424 |
| 27 Oct 11 |
286.89999 +7.90 |
288.80 | 283.30 | 285.90 | 9,414,119 |
| 26 Oct 11 |
279.00000 -2.20 |
282.60 | 276.50 | 280.90 | 7,410,841 |
| 25 Oct 11 |
281.20001 -3.50 |
284.60 | 277.50 | 284.10 | 6,991,653 |
| 24 Oct 11 |
284.70001 +9.10 |
285.90 | 275.80 | 277.60 | 7,537,863 |
| 21 Oct 11 |
275.60001 +3.80 |
282.00 | 272.62 | 274.00 | 7,958,866 |
| 20 Oct 11 |
271.79999 -6.70 |
282.40 | 270.30 | 274.40 | 12,268,690 |
| 19 Oct 11 |
278.50000 -6.70 |
288.40 | 276.60 | 278.90 | 10,379,730 |
| 18 Oct 11 |
285.20001 +2.60 |
286.50 | 279.60 | 280.40 | 8,104,503 |
| 17 Oct 11 |
282.60001 -2.90 |
294.00 | 280.60 | 287.60 | 14,571,880 |
| 14 Oct 11 |
285.50000 +3.40 |
286.50 | 282.20 | 283.30 | 5,649,933 |
| 13 Oct 11 |
282.10001 +0.10 |
284.70 | 279.60 | 280.50 | 9,439,645 |
| 12 Oct 11 |
282.00000 +0.90 |
283.30 | 275.51 | 280.90 | 15,443,390 |
| 11 Oct 11 |
281.10001 +10.70 |
281.20 | 269.60 | 270.50 | 11,455,600 |
| 10 Oct 11 |
270.39999 +1.90 |
273.30 | 269.80 | 270.30 | 9,592,690 |
| 07 Oct 11 |
268.50000 +0.80 |
271.70 | 265.90 | 268.60 | 11,109,260 |
| 06 Oct 11 |
267.70001 +9.30 |
267.70 | 257.80 | 260.40 | 16,538,580 |
| 05 Oct 11 |
258.39999 +4.40 |
260.88 | 255.70 | 258.40 | 10,654,120 |
| 04 Oct 11 |
254.00000 -6.00 |
259.35 | 251.20 | 256.70 | 12,445,230 |
| 03 Oct 11 |
260.00000 -7.30 |
262.40 | 258.10 | 260.10 | 7,797,659 |
| 30 Sep 11 |
267.29999 -0.90 |
268.20 | 260.20 | 266.90 | 12,735,910 |
| 29 Sep 11 |
268.20001 -2.20 |
271.89 | 264.80 | 267.90 | 14,176,720 |
| 28 Sep 11 |
270.39999 -6.00 |
278.00 | 268.70 | 273.40 | 12,667,450 |
| 27 Sep 11 |
276.39999 +4.80 |
278.60 | 273.80 | 277.90 | 12,111,860 |
| 26 Sep 11 |
271.60001 -2.20 |
274.10 | 269.20 | 270.00 | 11,925,720 |
| 23 Sep 11 |
273.79999 -1.60 |
279.40 | 270.00 | 279.40 | 10,802,470 |
| 22 Sep 11 |
275.39999 -10.80 |
281.59 | 272.80 | 280.10 | 10,289,340 |
| 21 Sep 11 |
286.20001 -0.50 |
288.74 | 284.40 | 285.50 | 7,344,349 |
| 20 Sep 11 |
286.70001 +6.70 |
287.50 | 279.80 | 281.90 | 9,695,129 |
| 19 Sep 11 |
280.00000 -4.30 |
284.90 | 277.10 | 282.20 | 7,024,278 |
| 16 Sep 11 |
284.29999 +5.30 |
284.33 | 278.70 | 281.10 | 18,561,960 |
| 15 Sep 11 |
279.00000 +5.80 |
280.60 | 275.61 | 276.40 | 8,485,381 |
| 14 Sep 11 |
273.20001 +0.40 |
276.59 | 268.50 | 270.00 | 11,804,760 |
| 13 Sep 11 |
272.79999 +1.80 |
275.48 | 267.40 | 274.70 | 9,105,906 |
| 12 Sep 11 |
271.00000 -1.50 |
273.80 | 265.60 | 267.70 | 6,923,435 |
| 09 Sep 11 |
272.50000 -5.00 |
279.20 | 270.60 | 277.80 | 7,850,615 |
| 08 Sep 11 |
277.50000 +2.40 |
280.20 | 273.20 | 275.10 | 8,209,242 |
| 07 Sep 11 |
275.10001 +10.70 |
276.60 | 268.90 | 273.90 | 8,513,953 |
| 06 Sep 11 |
264.39999 +6.80 |
266.25 | 256.50 | 257.50 | 10,917,880 |
| 05 Sep 11 |
257.60001 -8.90 |
264.40 | 255.20 | 263.10 | 6,336,466 |
| 02 Sep 11 |
266.50000 -7.80 |
272.70 | 265.40 | 270.00 | 8,941,789 |
| 01 Sep 11 |
274.29999 -1.00 |
276.59 | 269.90 | 274.70 | 9,201,037 |
| 31 Aug 11 |
275.29999 +7.10 |
276.50 | 269.20 | 269.90 | 11,395,610 |
| 30 Aug 11 |
268.20001 +8.00 |
268.23 | 262.50 | 265.20 | 8,697,932 |
| 26 Aug 11 |
260.20001 -0.40 |
261.59 | 252.40 | 260.70 | 6,526,655 |
| 25 Aug 11 |
260.60001 -6.30 |
269.70 | 258.00 | 268.60 | 9,333,410 |
| 24 Aug 11 |
266.89999 +8.10 |
267.80 | 257.60 | 261.50 | 11,205,020 |
| 23 Aug 11 |
258.79999 +0.70 |
264.79 | 256.20 | 261.20 | 6,529,162 |
| 22 Aug 11 |
258.10001 +4.60 |
263.00 | 250.20 | 251.00 | 7,233,143 |
| 19 Aug 11 |
253.50000 -0.30 |
259.00 | 245.00 | 252.50 | 12,615,260 |
| 18 Aug 11 |
253.80000 -10.60 |
263.00 | 249.80 | 260.70 | 11,266,130 |
| 17 Aug 11 |
264.39999 +2.80 |
265.10 | 258.00 | 260.90 | 11,685,430 |
| 16 Aug 11 |
261.60001 -2.40 |
263.30 | 257.20 | 263.30 | 7,583,625 |
| 15 Aug 11 |
264.00000 +3.10 |
265.86 | 258.90 | 264.20 | 7,284,222 |
| 12 Aug 11 |
260.89999 +8.20 |
260.90 | 248.70 | 251.40 | 17,595,312 |
| 11 Aug 11 |
252.70000 +4.60 |
254.90 | 242.40 | 254.90 | 14,503,070 |
| 10 Aug 11 |
248.10001 -8.10 |
265.00 | 245.90 | 262.00 | 16,546,850 |
| 09 Aug 11 |
256.20001 +0.20 |
256.41 | 241.00 | 252.40 | 20,647,720 |
| 08 Aug 11 |
256.00000 -6.90 |
267.09 | 254.40 | 261.10 | 16,776,721 |
| 05 Aug 11 |
262.89999 -8.70 |
273.50 | 261.60 | 264.00 | 17,757,780 |
| 04 Aug 11 |
271.60001 -13.30 |
291.90 | 270.80 | 288.70 | 18,259,900 |
| 03 Aug 11 |
284.89999 -4.10 |
291.50 | 282.20 | 285.90 | 12,321,820 |
| 02 Aug 11 |
289.00000 -6.00 |
296.00 | 288.20 | 294.10 | 10,974,570 |
| 01 Aug 11 |
295.00000 -9.00 |
306.70 | 293.50 | 306.70 | 9,696,095 |
| 29 Jul 11 |
304.00000 -2.80 |
304.80 | 300.00 | 304.00 | 11,129,530 |
| 28 Jul 11 |
306.79999 +14.30 |
309.80 | 295.90 | 297.80 | 18,443,170 |
| 27 Jul 11 |
292.50000 -8.80 |
301.00 | 290.90 | 300.50 | 11,680,790 |
| 26 Jul 11 |
301.29999 -2.60 |
304.70 | 300.10 | 303.90 | 8,203,714 |
| 25 Jul 11 |
303.89999 -1.10 |
305.40 | 303.20 | 303.40 | 4,445,965 |
| 22 Jul 11 |
305.00000 +1.00 |
307.30 | 304.50 | 306.00 | 4,744,265 |
| 21 Jul 11 |
304.00000 +1.80 |
306.20 | 298.70 | 302.80 | 7,084,379 |
| 20 Jul 11 |
302.20001 +3.60 |
302.70 | 299.40 | 301.70 | 6,409,217 |
| 19 Jul 11 |
298.60001 +1.70 |
301.70 | 295.50 | 297.50 | 6,441,384 |
| 18 Jul 11 |
296.89999 -3.50 |
299.00 | 294.50 | 298.70 | 6,230,143 |
| 15 Jul 11 |
300.39999 -2.60 |
304.78 | 299.90 | 302.40 | 8,464,381 |
| 14 Jul 11 |
303.00000 -2.80 |
306.30 | 301.00 | 303.90 | 13,169,700 |
| 13 Jul 11 |
305.79999 +6.80 |
306.50 | 296.60 | 297.60 | 10,936,590 |
| 12 Jul 11 |
299.00000 -3.40 |
302.90 | 294.20 | 299.90 | 14,747,770 |
| 11 Jul 11 |
302.39999 -8.40 |
311.90 | 301.00 | 309.90 | 10,581,830 |
| 08 Jul 11 |
310.79999 -4.20 |
316.30 | 308.20 | 315.20 | 7,075,083 |
| 07 Jul 11 |
315.00000 -0.60 |
317.20 | 313.80 | 317.20 | 7,890,414 |
| 06 Jul 11 |
315.60001 -2.30 |
319.50 | 313.62 | 317.80 | 9,509,521 |
| 05 Jul 11 |
317.89999 -1.10 |
320.60 | 316.60 | 319.00 | 6,581,287 |
| 04 Jul 11 |
319.00000 +0.10 |
319.90 | 317.70 | 319.50 | 4,998,878 |
| 01 Jul 11 |
318.89999 +0.40 |
319.50 | 316.30 | 319.50 | 3,939,945 |
| 30 Jun 11 |
318.50000 +1.10 |
319.50 | 315.70 | 318.00 | 11,241,500 |
| 29 Jun 11 |
317.39999 +8.50 |
318.90 | 309.70 | 311.30 | 10,426,180 |
| 28 Jun 11 |
308.89999 +3.50 |
311.70 | 305.24 | 306.90 | 9,938,208 |
| 27 Jun 11 |
305.39999 -0.10 |
307.80 | 304.90 | 305.40 | 3,756,163 |
| 24 Jun 11 |
305.50000 +0.60 |
308.38 | 303.90 | 308.30 | 5,521,354 |
| 23 Jun 11 |
304.89999 -3.90 |
309.00 | 303.90 | 307.80 | 5,479,265 |
| 22 Jun 11 |
308.79999 +1.20 |
310.10 | 306.20 | 307.40 | 7,862,116 |
| 21 Jun 11 |
307.60001 +0.10 |
309.40 | 305.20 | 308.60 | 10,415,650 |
| 20 Jun 11 |
307.50000 -2.40 |
309.40 | 304.50 | 306.10 | 6,744,127 |
| 17 Jun 11 |
309.89999 -2.70 |
312.70 | 307.80 | 311.00 | 14,724,090 |
| 16 Jun 11 |
312.60001 -1.30 |
315.30 | 308.20 | 312.60 | 10,520,030 |
| 15 Jun 11 |
313.89999 -1.20 |
316.60 | 312.50 | 314.90 | 8,117,412 |
| 14 Jun 11 |
315.10001 +1.60 |
316.50 | 312.50 | 314.00 | 10,353,340 |
| 13 Jun 11 |
313.50000 +0.70 |
314.60 | 312.50 | 313.00 | 5,772,325 |
| 10 Jun 11 |
312.79999 -6.50 |
320.20 | 311.80 | 318.60 | 10,077,260 |
| 09 Jun 11 |
319.29999 -0.20 |
320.60 | 318.30 | 319.70 | 10,696,100 |
| 08 Jun 11 |
319.50000 -3.70 |
323.30 | 318.90 | 322.10 | 9,200,086 |
| 07 Jun 11 |
323.20001 -1.00 |
326.20 | 321.30 | 324.60 | 6,638,951 |
| 06 Jun 11 |
324.20001 +0.00 |
325.90 | 321.80 | 323.30 | 4,839,693 |
| 03 Jun 11 |
324.20001 -1.20 |
326.50 | 321.40 | 326.40 | 7,042,553 |
| 02 Jun 11 |
325.39999 -4.10 |
328.80 | 325.10 | 327.40 | 6,115,892 |
| 01 Jun 11 |
329.50000 -0.70 |
332.60 | 327.40 | 330.20 | 9,691,242 |
| 31 May 11 |
330.20001 -0.50 |
334.80 | 329.90 | 332.80 | 9,449,018 |
| 27 May 11 |
330.70001 +1.00 |
333.00 | 329.80 | 332.60 | 4,974,664 |
| 26 May 11 |
329.70001 -1.00 |
332.90 | 329.00 | 332.00 | 5,216,915 |
| 25 May 11 |
330.70001 +2.00 |
331.90 | 323.50 | 327.00 | 6,369,150 |
| 24 May 11 |
328.70001 -1.50 |
331.10 | 327.30 | 329.90 | 7,316,898 |
| 23 May 11 |
330.20001 -7.20 |
335.80 | 329.80 | 332.90 | 10,385,540 |
| 20 May 11 |
337.39999 -3.40 |
342.50 | 335.60 | 340.70 | 7,083,345 |
| 19 May 11 |
340.79999 +4.00 |
342.70 | 335.20 | 338.00 | 7,991,288 |
| 18 May 11 |
336.79999 -0.30 |
345.30 | 330.40 | 336.50 | 11,818,350 |
| 17 May 11 |
337.10001 -1.90 |
340.50 | 334.90 | 337.50 | 7,260,908 |
| 16 May 11 |
339.00000 -0.20 |
339.60 | 331.90 | 335.30 | 7,690,906 |
| 13 May 11 |
339.20001 +4.80 |
342.00 | 334.20 | 335.70 | 11,201,960 |
| 12 May 11 |
334.39999 -0.70 |
334.43 | 329.20 | 333.10 | 7,307,976 |
| 11 May 11 |
335.10001 +2.60 |
336.20 | 332.20 | 333.90 | 9,964,856 |
| 10 May 11 |
332.50000 +8.80 |
332.85 | 323.30 | 324.70 | 9,716,341 |
| 09 May 11 |
323.70001 -2.30 |
325.64 | 321.60 | 324.20 | 7,559,117 |
| 06 May 11 |
326.00000 +2.20 |
328.10 | 323.00 | 323.90 | 8,273,909 |
| 05 May 11 |
323.79999 -3.20 |
329.00 | 322.70 | 328.70 | 7,788,084 |
| 04 May 11 |
327.00000 -2.80 |
333.70 | 326.10 | 333.70 | 9,252,315 |
| 03 May 11 |
329.79999 +1.90 |
335.40 | 327.00 | 329.90 | 8,790,398 |
| 28 Apr 11 |
327.89999 -0.10 |
331.50 | 327.80 | 331.50 | 7,978,893 |
| 27 Apr 11 |
328.00000 -1.40 |
332.20 | 326.70 | 330.50 | 6,768,278 |
| 26 Apr 11 |
329.39999 +4.90 |
335.30 | 320.80 | 322.90 | 6,120,142 |
| 21 Apr 11 |
324.50000 -0.60 |
326.70 | 321.70 | 326.40 | 6,458,802 |
| 20 Apr 11 |
325.10001 -1.30 |
334.40 | 318.60 | 320.00 | 7,026,158 |
| 19 Apr 11 |
326.39999 -2.60 |
332.90 | 325.60 | 328.90 | 8,463,480 |
| 18 Apr 11 |
329.00000 -5.00 |
337.80 | 327.70 | 335.20 | 8,818,299 |
| 15 Apr 11 |
334.00000 +4.50 |
335.53 | 330.20 | 331.50 | 6,387,234 |
| 14 Apr 11 |
329.50000 -4.70 |
332.60 | 326.90 | 332.10 | 9,705,895 |
| 13 Apr 11 |
334.20001 -0.20 |
337.40 | 331.50 | 333.00 | 7,620,724 |
| 12 Apr 11 |
334.39999 -4.60 |
339.50 | 334.00 | 335.80 | 6,505,067 |
| 11 Apr 11 |
339.00000 +2.30 |
340.10 | 335.00 | 339.90 | 5,742,843 |
| 08 Apr 11 |
336.70001 +1.70 |
346.30 | 335.10 | 338.00 | 9,883,919 |
| 07 Apr 11 |
335.00000 +3.40 |
336.70 | 332.10 | 335.00 | 7,520,065 |
| 06 Apr 11 |
331.60001 -2.30 |
335.30 | 330.60 | 335.30 | 6,401,787 |
| 05 Apr 11 |
333.89999 +1.70 |
335.70 | 331.40 | 332.30 | 7,736,240 |
| 04 Apr 11 |
332.20001 +1.80 |
332.70 | 328.00 | 332.60 | 8,500,184 |
| 01 Apr 11 |
330.39999 +5.50 |
331.50 | 323.20 | 325.10 | 7,635,555 |
| 31 Mar 11 |
324.89999 -4.40 |
329.90 | 324.90 | 328.40 | 12,201,540 |
| 30 Mar 11 |
329.29999 -2.40 |
335.70 | 326.60 | 335.70 | 8,442,888 |
| 29 Mar 11 |
331.70001 +3.20 |
331.90 | 328.10 | 329.70 | 4,029,368 |
| 28 Mar 11 |
328.50000 +2.60 |
331.50 | 323.80 | 326.10 | 5,975,995 |
| 25 Mar 11 |
325.89999 -1.30 |
328.90 | 323.70 | 328.90 | 6,306,030 |
| 24 Mar 11 |
327.20001 +8.40 |
328.60 | 318.10 | 319.50 | 7,842,037 |
| 23 Mar 11 |
318.79999 -1.70 |
323.30 | 316.30 | 320.00 | 8,826,091 |
| 22 Mar 11 |
320.50000 -4.60 |
326.70 | 320.50 | 325.00 | 8,086,807 |
| 21 Mar 11 |
325.10001 +6.70 |
325.70 | 320.00 | 322.60 | 10,009,630 |
| 18 Mar 11 |
318.39999 +11.30 |
318.50 | 306.60 | 308.00 | 15,982,840 |
| 17 Mar 11 |
307.10001 +0.70 |
309.30 | 304.70 | 308.10 | 12,687,210 |
| 16 Mar 11 |
306.39999 -10.60 |
319.20 | 306.40 | 317.50 | 14,767,320 |
| 15 Mar 11 |
317.00000 -2.90 |
318.50 | 310.00 | 315.00 | 11,220,020 |
| 14 Mar 11 |
319.89999 -0.80 |
322.50 | 317.20 | 320.20 | 6,799,557 |
| 11 Mar 11 |
320.70001 -2.40 |
324.10 | 319.70 | 321.80 | 5,153,725 |
| 10 Mar 11 |
323.10001 -7.20 |
328.90 | 322.90 | 326.20 | 8,520,699 |
| 09 Mar 11 |
330.29999 +2.60 |
330.30 | 327.00 | 328.30 | 6,981,354 |
| 08 Mar 11 |
327.70001 +2.60 |
328.30 | 323.50 | 324.90 | 5,227,768 |
| 07 Mar 11 |
325.10001 +0.80 |
328.50 | 321.10 | 323.10 | 7,798,779 |
| 04 Mar 11 |
324.29999 -3.40 |
331.40 | 324.30 | 328.60 | 6,499,591 |
| 03 Mar 11 |
327.70001 +6.90 |
329.00 | 320.30 | 323.00 | 8,950,181 |
| 02 Mar 11 |
320.79999 -3.20 |
322.79 | 317.20 | 322.00 | 7,868,231 |
| 01 Mar 11 |
324.00000 -4.90 |
334.50 | 323.00 | 328.60 | 9,127,765 |
| 28 Feb 11 |
328.89999 +1.30 |
331.70 | 325.93 | 327.00 | 8,996,765 |
| 25 Feb 11 |
327.60001 +2.10 |
329.80 | 326.00 | 326.00 | 4,172,079 |
| 24 Feb 11 |
325.50000 -1.50 |
327.30 | 320.90 | 324.00 | 7,411,471 |
| 23 Feb 11 |
327.00000 +0.20 |
334.00 | 324.60 | 327.60 | 10,366,070 |
| 22 Feb 11 |
326.79999 -14.70 |
340.80 | 322.30 | 340.30 | 23,549,812 |
| 21 Feb 11 |
341.50000 -1.20 |
345.52 | 335.14 | 344.10 | 7,001,949 |
| 18 Feb 11 |
342.70001 +1.80 |
342.70 | 333.10 | 342.60 | 9,853,829 |
| 17 Feb 11 |
340.89999 -14.80 |
349.80 | 335.10 | 348.60 | 19,852,312 |
| 16 Feb 11 |
355.70001 +4.90 |
356.80 | 350.10 | 352.00 | 6,745,968 |
| 15 Feb 11 |
350.79999 -1.40 |
353.50 | 347.00 | 352.80 | 5,622,896 |
| 14 Feb 11 |
352.20001 -4.30 |
357.90 | 352.00 | 356.80 | 7,534,421 |
| 11 Feb 11 |
356.50000 +6.40 |
359.00 | 346.10 | 350.60 | 10,245,740 |
| 10 Feb 11 |
350.10001 -0.80 |
352.70 | 346.10 | 352.70 | 5,932,933 |
| 09 Feb 11 |
350.89999 +4.90 |
352.60 | 348.00 | 351.90 | 9,764,470 |
| 08 Feb 11 |
346.00000 +4.80 |
346.10 | 340.10 | 342.50 | 9,202,033 |
| 07 Feb 11 |
341.20001 +4.30 |
342.50 | 336.90 | 338.40 | 10,662,140 |
| 04 Feb 11 |
336.89999 +7.30 |
336.90 | 327.90 | 329.90 | 12,059,510 |
| 03 Feb 11 |
329.60001 -2.40 |
332.70 | 328.80 | 332.50 | 8,051,446 |
| 02 Feb 11 |
332.00000 -1.60 |
338.00 | 329.50 | 336.30 | 12,678,610 |
| 01 Feb 11 |
333.60001 -8.40 |
343.70 | 331.50 | 343.10 | 20,416,580 |
| 31 Jan 11 |
342.00000 -6.90 |
349.60 | 338.80 | 349.00 | 11,275,380 |
| 28 Jan 11 |
348.89999 +1.70 |
354.60 | 345.80 | 345.80 | 8,509,698 |
| 27 Jan 11 |
347.20001 -8.40 |
355.00 | 346.50 | 353.30 | 11,788,080 |
| 26 Jan 11 |
355.60001 +4.00 |
359.30 | 352.50 | 354.10 | 7,372,712 |
| 25 Jan 11 |
351.60001 -1.40 |
354.80 | 348.00 | 353.20 | 7,016,222 |
| 24 Jan 11 |
353.00000 +3.40 |
356.30 | 350.00 | 353.20 | 7,408,730 |
| 21 Jan 11 |
349.60001 +6.40 |
353.10 | 342.40 | 344.90 | 8,235,008 |
| 20 Jan 11 |
343.20001 -6.70 |
350.80 | 343.10 | 348.40 | 8,513,943 |
| 19 Jan 11 |
349.89999 -11.20 |
362.70 | 348.30 | 362.70 | 14,080,800 |
| 18 Jan 11 |
361.10001 +11.70 |
361.50 | 349.60 | 351.10 | 14,556,530 |
| 17 Jan 11 |
349.39999 +2.70 |
353.30 | 344.10 | 346.70 | 4,196,340 |
| 14 Jan 11 |
346.70001 +4.10 |
346.70 | 340.70 | 344.90 | 5,144,173 |
| 13 Jan 11 |
342.60001 -3.00 |
346.50 | 340.80 | 345.00 | 6,461,466 |
| 12 Jan 11 |
345.60001 +5.60 |
345.70 | 340.00 | 343.80 | 7,640,650 |
| 11 Jan 11 |
340.00000 -0.40 |
345.20 | 335.50 | 342.90 | 9,664,298 |
| 10 Jan 11 |
340.39999 -6.40 |
346.80 | 339.10 | 345.90 | 6,956,847 |
| 07 Jan 11 |
346.79999 -4.10 |
353.00 | 343.80 | 351.00 | 9,042,573 |
| 06 Jan 11 |
350.89999 +9.10 |
351.30 | 342.10 | 344.10 | 8,422,269 |
| 05 Jan 11 |
341.79999 -0.50 |
346.90 | 339.70 | 345.20 | 7,219,558 |
| 04 Jan 11 |
342.29999 +12.30 |
342.30 | 331.90 | 340.00 | 11,296,180 |
| 31 Dec 10 |
330.00000 -0.70 |
332.70 | 329.70 | 332.20 | 1,849,886 |
| 30 Dec 10 |
330.70001 -5.30 |
335.40 | 330.60 | 335.40 | 3,737,077 |
| 29 Dec 10 |
336.00000 -0.30 |
338.00 | 333.80 | 337.40 | 6,449,947 |
| 24 Dec 10 |
336.29999 +1.40 |
336.30 | 331.70 | 334.90 | 1,540,748 |
| 23 Dec 10 |
334.89999 +2.10 |
335.50 | 331.10 | 333.10 | 3,594,839 |
| 22 Dec 10 |
332.79999 -2.30 |
336.20 | 331.90 | 334.50 | 10,254,390 |
| 21 Dec 10 |
335.10001 +7.60 |
336.10 | 326.70 | 329.00 | 12,573,080 |
| 20 Dec 10 |
327.50000 +2.50 |
327.80 | 323.50 | 324.70 | 5,821,041 |
| 17 Dec 10 |
325.00000 -5.40 |
332.00 | 324.00 | 330.80 | 10,552,000 |
| 16 Dec 10 |
330.39999 -3.10 |
335.60 | 328.90 | 335.60 | 6,498,589 |
| 15 Dec 10 |
333.50000 -4.00 |
337.10 | 331.70 | 336.70 | 7,890,754 |
| 14 Dec 10 |
337.50000 +7.00 |
338.00 | 327.90 | 331.10 | 9,640,966 |
| 13 Dec 10 |
330.50000 +0.10 |
332.50 | 327.60 | 331.90 | 5,444,156 |
| 10 Dec 10 |
330.39999 +5.70 |
332.70 | 319.20 | 324.80 | 12,810,750 |
| 09 Dec 10 |
324.70001 -0.40 |
326.80 | 320.10 | 325.60 | 9,628,996 |
| 08 Dec 10 |
325.10001 +0.10 |
325.60 | 318.10 | 323.20 | 8,834,103 |
| 07 Dec 10 |
325.00000 -0.50 |
325.90 | 321.00 | 323.20 | 14,834,870 |
| 06 Dec 10 |
325.50000 -0.70 |
329.90 | 323.90 | 328.80 | 7,387,733 |
| 03 Dec 10 |
326.20001 -4.60 |
329.60 | 325.10 | 329.10 | 8,391,399 |
| 02 Dec 10 |
330.79999 +3.70 |
331.60 | 325.90 | 329.50 | 9,598,818 |
| 01 Dec 10 |
327.10001 -3.20 |
332.00 | 319.70 | 332.00 | 11,123,520 |
| 30 Nov 10 |
330.29999 -3.60 |
337.10 | 330.30 | 335.70 | 14,184,500 |
| 29 Nov 10 |
333.89999 -6.20 |
342.10 | 333.40 | 342.10 | 5,285,955 |
| 26 Nov 10 |
340.10001 +5.00 |
341.20 | 333.10 | 333.10 | 6,829,655 |
| 25 Nov 10 |
335.10001 +1.30 |
336.00 | 333.10 | 333.90 | 6,389,838 |
| 24 Nov 10 |
333.79999 -5.00 |
339.90 | 333.00 | 338.40 | 9,006,235 |
| 23 Nov 10 |
338.79999 -7.10 |
348.10 | 338.80 | 345.00 | 8,649,467 |
| 22 Nov 10 |
345.89999 -3.80 |
352.60 | 345.00 | 352.50 | 4,084,908 |
| 19 Nov 10 |
349.70001 -3.00 |
353.80 | 346.50 | 353.80 | 6,430,512 |
| 18 Nov 10 |
352.70001 +4.90 |
354.30 | 345.90 | 348.70 | 6,425,619 |
| 17 Nov 10 |
347.79999 +2.60 |
348.00 | 340.10 | 343.60 | 5,580,231 |
| 16 Nov 10 |
345.20001 -7.30 |
352.40 | 345.20 | 352.40 | 7,934,273 |
| 15 Nov 10 |
352.50000 +2.00 |
354.50 | 344.30 | 350.00 | 7,891,002 |
| 12 Nov 10 |
350.50000 -4.00 |
355.70 | 349.20 | 351.00 | 8,240,682 |
| 11 Nov 10 |
354.50000 -4.90 |
359.20 | 353.30 | 359.20 | 8,191,565 |
| 10 Nov 10 |
359.39999 +10.90 |
365.00 | 346.70 | 349.00 | 11,539,510 |
| 09 Nov 10 |
348.50000 +6.50 |
349.40 | 341.00 | 341.00 | 9,230,466 |
| 08 Nov 10 |
342.00000 +0.10 |
347.00 | 341.50 | 343.10 | 7,285,322 |
| 05 Nov 10 |
341.89999 -0.70 |
346.00 | 337.90 | 342.00 | 12,721,030 |
| 04 Nov 10 |
342.60001 -0.50 |
346.50 | 339.10 | 345.60 | 10,075,250 |
| 03 Nov 10 |
343.10001 -10.40 |
353.20 | 342.60 | 350.50 | 10,331,830 |
| 02 Nov 10 |
353.50000 +0.40 |
357.40 | 350.80 | 353.00 | 5,090,774 |
| 01 Nov 10 |
353.10001 +8.40 |
354.20 | 345.80 | 348.40 | 6,651,203 |
| 29 Oct 10 |
344.70001 -3.70 |
348.70 | 340.70 | 348.40 | 8,575,703 |
| 28 Oct 10 |
348.39999 +5.00 |
348.40 | 344.40 | 344.40 | 7,777,394 |
| 27 Oct 10 |
343.39999 -4.40 |
346.70 | 342.60 | 346.00 | 8,619,402 |
| 26 Oct 10 |
347.79999 -6.40 |
353.90 | 345.70 | 353.60 | 9,520,224 |
| 25 Oct 10 |
354.20001 -4.20 |
360.70 | 354.20 | 359.90 | 9,313,481 |
| 22 Oct 10 |
358.39999 +1.20 |
361.80 | 355.70 | 358.40 | 6,462,534 |
| 21 Oct 10 |
357.20001 +7.30 |
360.70 | 344.60 | 348.40 | 12,361,900 |
| 20 Oct 10 |
349.89999 -14.00 |
355.00 | 346.80 | 354.00 | 16,759,779 |
| 19 Oct 10 |
363.89999 -6.00 |
370.00 | 358.60 | 370.00 | 15,572,990 |
| 18 Oct 10 |
369.89999 +4.10 |
370.00 | 363.90 | 363.90 | 5,133,539 |
| 15 Oct 10 |
365.79999 -0.70 |
372.90 | 363.40 | 369.00 | 15,771,590 |
| 14 Oct 10 |
366.50000 +1.50 |
370.30 | 363.50 | 365.00 | 11,796,450 |
| 13 Oct 10 |
365.00000 +10.00 |
366.20 | 355.90 | 357.00 | 10,425,250 |
| 12 Oct 10 |
355.00000 -0.80 |
355.50 | 350.50 | 353.20 | 8,835,317 |
| 11 Oct 10 |
355.79999 +3.90 |
356.30 | 351.20 | 352.30 | 9,179,256 |
| 08 Oct 10 |
351.89999 +1.80 |
355.40 | 349.80 | 353.00 | 8,928,582 |
| 07 Oct 10 |
350.10001 -5.30 |
357.10 | 349.00 | 356.90 | 7,817,076 |
| 06 Oct 10 |
355.39999 +4.60 |
355.40 | 351.00 | 352.20 | 5,437,998 |
| 05 Oct 10 |
350.79999 +8.30 |
351.40 | 341.90 | 343.50 | 7,201,532 |
| 04 Oct 10 |
342.50000 -0.60 |
348.70 | 341.40 | 343.80 | 7,977,261 |
| 01 Oct 10 |
343.10001 +0.80 |
344.40 | 339.50 | 343.90 | 6,660,803 |
| 30 Sep 10 |
342.29999 +0.80 |
347.90 | 339.80 | 341.60 | 8,376,462 |
| 29 Sep 10 |
341.50000 +3.20 |
342.30 | 336.20 | 341.50 | 6,551,838 |
| 28 Sep 10 |
338.29999 -8.10 |
345.70 | 335.60 | 345.50 | 10,625,420 |
| 27 Sep 10 |
346.39999 -1.10 |
347.80 | 345.00 | 347.70 | 5,286,113 |
| 24 Sep 10 |
347.50000 +10.40 |
348.20 | 335.20 | 336.90 | 8,557,349 |
| 23 Sep 10 |
337.10001 +4.30 |
337.40 | 330.20 | 334.10 | 7,183,045 |
| 22 Sep 10 |
332.79999 -1.60 |
337.40 | 331.00 | 336.00 | 12,207,010 |
| 21 Sep 10 |
334.39999 +0.60 |
337.30 | 332.20 | 334.80 | 8,524,273 |
| 20 Sep 10 |
333.79999 +4.60 |
334.50 | 330.20 | 330.90 | 9,285,810 |
| 17 Sep 10 |
329.20001 -0.60 |
335.90 | 329.20 | 331.50 | 15,846,370 |
| 16 Sep 10 |
329.79999 -11.00 |
341.40 | 329.50 | 341.40 | 10,854,960 |
| 15 Sep 10 |
340.79999 +6.40 |
342.00 | 333.90 | 336.00 | 14,268,240 |
| 14 Sep 10 |
334.39999 +1.30 |
336.90 | 330.00 | 336.90 | 11,748,610 |
| 13 Sep 10 |
333.10001 +10.20 |
334.50 | 323.20 | 323.90 | 12,055,360 |
| 10 Sep 10 |
322.89999 +3.80 |
324.40 | 315.00 | 319.50 | 10,159,370 |
| 09 Sep 10 |
319.10001 -4.20 |
323.30 | 317.00 | 321.60 | 15,272,820 |
| 08 Sep 10 |
323.29999 +0.10 |
331.60 | 321.50 | 323.40 | 17,681,730 |
| 07 Sep 10 |
323.20001 +0.70 |
324.40 | 317.80 | 323.10 | 9,319,593 |
| 06 Sep 10 |
322.50000 +0.90 |
323.90 | 317.90 | 323.30 | 6,067,888 |
| 03 Sep 10 |
321.60001 +8.30 |
325.10 | 314.40 | 315.00 | 18,308,948 |
| 02 Sep 10 |
313.29999 +11.30 |
315.00 | 301.40 | 303.00 | 17,567,360 |
| 01 Sep 10 |
302.00000 +7.30 |
303.50 | 294.50 | 296.90 | 11,323,690 |
| 31 Aug 10 |
294.70001 -1.80 |
295.50 | 288.10 | 291.20 | 14,793,580 |
| 27 Aug 10 |
296.50000 -3.60 |
299.70 | 294.20 | 297.90 | 9,064,126 |
| 26 Aug 10 |
300.10001 +1.00 |
302.10 | 298.70 | 300.50 | 9,173,488 |
| 25 Aug 10 |
299.10001 +0.80 |
300.00 | 296.00 | 297.10 | 8,130,885 |
| 24 Aug 10 |
298.29999 -3.90 |
301.20 | 295.80 | 300.80 | 8,826,171 |
| 23 Aug 10 |
302.20001 -0.10 |
304.00 | 299.30 | 303.20 | 6,475,502 |
| 20 Aug 10 |
302.29999 -1.50 |
304.30 | 296.10 | 304.30 | 13,342,460 |
| 19 Aug 10 |
303.79999 -5.80 |
311.20 | 302.00 | 310.20 | 11,554,400 |
| 18 Aug 10 |
309.60001 -3.60 |
313.00 | 307.30 | 313.00 | 9,785,649 |
| 17 Aug 10 |
313.20001 +8.50 |
313.40 | 303.90 | 305.20 | 7,410,619 |
| 16 Aug 10 |
304.70001 -4.40 |
310.40 | 302.70 | 309.40 | 9,446,777 |
| 13 Aug 10 |
309.10001 -3.60 |
312.00 | 306.40 | 309.50 | 8,341,893 |
| 12 Aug 10 |
312.70001 -4.30 |
318.80 | 311.20 | 316.50 | 6,564,323 |
| 11 Aug 10 |
317.00000 -9.90 |
326.90 | 316.80 | 325.90 | 7,826,774 |
| 10 Aug 10 |
326.89999 +2.30 |
326.90 | 321.80 | 325.00 | 7,430,599 |
| 09 Aug 10 |
324.60001 +4.60 |
324.60 | 320.30 | 320.30 | 4,497,320 |
| 06 Aug 10 |
320.00000 -3.40 |
327.00 | 319.40 | 325.60 | 10,822,780 |
| 05 Aug 10 |
323.39999 -1.20 |
326.00 | 321.70 | 326.00 | 7,116,398 |
| 04 Aug 10 |
324.60001 +3.80 |
325.00 | 318.10 | 321.80 | 13,002,050 |
| 03 Aug 10 |
320.79999 +1.90 |
320.80 | 315.70 | 317.90 | 5,390,564 |
| 02 Aug 10 |
318.89999 +6.50 |
319.30 | 312.10 | 317.00 | 8,633,373 |
| 30 Jul 10 |
312.39999 -7.70 |
320.40 | 312.40 | 318.50 | 10,678,490 |
| 29 Jul 10 |
320.10001 +3.10 |
329.90 | 316.40 | 320.60 | 14,046,900 |
| 28 Jul 10 |
317.00000 -1.60 |
325.70 | 315.20 | 320.80 | 7,333,377 |
| 27 Jul 10 |
318.60001 +1.70 |
320.00 | 315.60 | 318.90 | 10,888,640 |
| 26 Jul 10 |
316.89999 +0.40 |
318.60 | 312.30 | 318.60 | 6,060,562 |
| 23 Jul 10 |
316.50000 +0.70 |
317.70 | 313.60 | 315.30 | 7,416,380 |
| 22 Jul 10 |
315.79999 +0.60 |
317.70 | 311.60 | 314.00 | 13,409,390 |
| 21 Jul 10 |
315.20001 +2.30 |
317.90 | 314.40 | 315.80 | 5,992,749 |
| 20 Jul 10 |
312.89999 -5.40 |
320.70 | 311.90 | 320.70 | 8,386,242 |
| 19 Jul 10 |
318.29999 -0.30 |
323.00 | 316.50 | 319.00 | 5,333,246 |
| 16 Jul 10 |
318.60001 +2.10 |
323.40 | 317.50 | 317.80 | 9,466,353 |
| 15 Jul 10 |
316.50000 -2.40 |
320.70 | 315.00 | 320.60 | 9,527,967 |
| 14 Jul 10 |
318.89999 -9.60 |
328.20 | 317.10 | 328.20 | 11,078,700 |
| 13 Jul 10 |
328.50000 +7.50 |
330.10 | 321.20 | 321.60 | 9,540,960 |
| 12 Jul 10 |
321.00000 -0.70 |
323.40 | 319.80 | 321.70 | 4,735,899 |
| 09 Jul 10 |
321.70001 +1.20 |
323.20 | 318.20 | 323.20 | 8,261,957 |
| 08 Jul 10 |
320.50000 +2.80 |
321.30 | 317.60 | 320.90 | 6,982,828 |
| 07 Jul 10 |
317.70001 +2.90 |
317.80 | 311.00 | 312.30 | 7,499,557 |
| 06 Jul 10 |
314.79999 +5.70 |
316.40 | 308.80 | 310.00 | 10,516,650 |
| 05 Jul 10 |
309.10001 +0.60 |
309.90 | 305.70 | 309.80 | 5,853,345 |
| 02 Jul 10 |
308.50000 +1.30 |
310.50 | 304.50 | 308.90 | 10,822,820 |
| 01 Jul 10 |
307.20001 -6.30 |
311.80 | 306.60 | 310.40 | 8,768,457 |
| 30 Jun 10 |
313.50000 +0.70 |
314.80 | 310.60 | 314.20 | 11,806,360 |
| 29 Jun 10 |
312.79999 -6.20 |
319.20 | 311.00 | 317.60 | 10,855,390 |
| 28 Jun 10 |
319.00000 +0.00 |
322.70 | 316.60 | 322.70 | 7,571,033 |
| 25 Jun 10 |
319.00000 +1.20 |
320.10 | 316.40 | 318.70 | 6,575,391 |
| 24 Jun 10 |
317.79999 -2.20 |
322.40 | 316.90 | 322.40 | 11,582,360 |
| 23 Jun 10 |
320.00000 -1.80 |
323.00 | 319.30 | 321.00 | 9,407,669 |
| 22 Jun 10 |
321.79999 -2.00 |
325.10 | 319.70 | 323.50 | 9,403,537 |
| 21 Jun 10 |
323.79999 -2.50 |
331.00 | 323.10 | 330.30 | 7,146,673 |
| 18 Jun 10 |
326.29999 +1.60 |
328.20 | 323.30 | 326.20 | 18,964,788 |
| 17 Jun 10 |
324.70001 -1.00 |
328.10 | 321.90 | 324.40 | 6,627,481 |
| 16 Jun 10 |
325.70001 +0.60 |
328.00 | 323.90 | 328.00 | 9,770,774 |
| 15 Jun 10 |
325.10001 +2.10 |
326.90 | 320.20 | 322.20 | 8,439,096 |
| 14 Jun 10 |
323.00000 +1.80 |
324.80 | 319.50 | 324.80 | 6,458,270 |
| 11 Jun 10 |
321.20001 -3.70 |
327.40 | 319.60 | 327.40 | 10,594,970 |
| 10 Jun 10 |
324.89999 +4.60 |
325.10 | 319.10 | 321.50 | 10,343,130 |
| 09 Jun 10 |
320.29999 +0.00 |
323.60 | 317.80 | 323.00 | 10,287,710 |
| 08 Jun 10 |
320.29999 +1.20 |
321.30 | 317.00 | 319.10 | 13,184,850 |
| 07 Jun 10 |
319.10001 -1.90 |
321.90 | 315.40 | 316.20 | 6,873,032 |
| 04 Jun 10 |
321.00000 -3.20 |
329.80 | 319.80 | 324.00 | 13,220,490 |
| 03 Jun 10 |
324.20001 -1.40 |
331.00 | 323.40 | 331.00 | 8,883,475 |
| 02 Jun 10 |
325.60001 +1.60 |
325.80 | 320.00 | 322.70 | 5,940,145 |
| 01 Jun 10 |
324.00000 +1.30 |
325.30 | 320.30 | 323.50 | 10,669,490 |
| 28 May 10 |
322.70001 +4.40 |
324.30 | 318.90 | 320.20 | 12,654,940 |
| 27 May 10 |
318.29999 +3.00 |
320.10 | 313.30 | 316.00 | 16,775,119 |
| 26 May 10 |
315.29999 -2.40 |
319.50 | 314.70 | 319.40 | 19,785,188 |
| 25 May 10 |
317.70001 -9.10 |
322.20 | 317.60 | 318.40 | 12,859,990 |
| 24 May 10 |
326.79999 +3.10 |
328.50 | 325.00 | 327.10 | 8,542,181 |
| 21 May 10 |
323.70001 +0.50 |
325.70 | 319.30 | 321.50 | 18,391,132 |
| 20 May 10 |
323.20001 -6.80 |
333.00 | 320.30 | 331.00 | 11,398,590 |
| 19 May 10 |
330.00000 -3.90 |
333.80 | 328.60 | 331.70 | 10,742,340 |
| 18 May 10 |
333.89999 +3.50 |
334.80 | 329.60 | 333.70 | 10,263,040 |
| 17 May 10 |
330.39999 -1.50 |
334.50 | 329.90 | 332.50 | 12,610,440 |
| 14 May 10 |
331.89999 -11.20 |
343.60 | 330.20 | 342.40 | 20,416,840 |
| 13 May 10 |
343.10001 -4.00 |
351.10 | 340.80 | 350.00 | 9,478,075 |
| 12 May 10 |
347.10001 +5.80 |
349.00 | 339.20 | 343.20 | 10,181,310 |
| 11 May 10 |
341.29999 +1.70 |
342.00 | 335.50 | 335.50 | 14,052,440 |
| 10 May 10 |
339.60001 +9.30 |
340.10 | 331.00 | 334.10 | 18,163,490 |
| 07 May 10 |
330.29999 -11.40 |
338.90 | 326.20 | 331.40 | 18,004,930 |
| 06 May 10 |
341.70001 -1.20 |
352.00 | 340.10 | 340.10 | 11,963,850 |
| 05 May 10 |
342.89999 -6.00 |
348.80 | 342.00 | 348.80 | 9,072,812 |
| 04 May 10 |
348.89999 +4.50 |
353.10 | 346.20 | 347.40 | 15,499,450 |
| 30 Apr 10 |
344.39999 -9.70 |
356.70 | 341.30 | 355.40 | 18,127,132 |
| 29 Apr 10 |
354.10001 +5.90 |
355.80 | 349.90 | 351.70 | 27,644,480 |
| 28 Apr 10 |
348.20001 -7.00 |
354.30 | 347.60 | 353.50 | 9,370,051 |
| 27 Apr 10 |
355.20001 -6.20 |
361.80 | 355.20 | 360.60 | 11,391,220 |
| 26 Apr 10 |
361.39999 +3.50 |
362.80 | 360.10 | 362.00 | 13,271,570 |
| 23 Apr 10 |
357.89999 +3.70 |
359.60 | 354.90 | 355.30 | 7,539,108 |
| 22 Apr 10 |
354.20001 -4.60 |
359.60 | 353.10 | 357.00 | 14,309,780 |
| 21 Apr 10 |
358.79999 -18.60 |
370.60 | 358.70 | 370.10 | 12,440,910 |
| 20 Apr 10 |
377.39999 +3.10 |
378.80 | 373.90 | 377.00 | 15,407,970 |
| 19 Apr 10 |
374.29999 +2.20 |
375.30 | 369.90 | 370.70 | 13,163,890 |
| 16 Apr 10 |
372.10001 -3.90 |
377.10 | 371.00 | 374.90 | 11,549,920 |
| 15 Apr 10 |
376.00000 -3.20 |
381.10 | 373.80 | 380.00 | 9,841,065 |
| 14 Apr 10 |
379.20001 +4.20 |
385.00 | 376.30 | 378.10 | 14,155,420 |
| 13 Apr 10 |
375.00000 +4.20 |
376.80 | 367.70 | 368.00 | 10,781,460 |
| 12 Apr 10 |
370.79999 +2.10 |
373.00 | 368.80 | 371.80 | 10,232,040 |
| 09 Apr 10 |
368.70001 -0.40 |
374.00 | 368.20 | 372.50 | 7,209,233 |
| 08 Apr 10 |
369.10001 -1.40 |
371.70 | 366.70 | 371.50 | 9,284,359 |
| 07 Apr 10 |
370.50000 +1.70 |
371.00 | 366.50 | 368.10 | 14,192,200 |
| 06 Apr 10 |
368.79999 -5.00 |
375.00 | 364.70 | 373.90 | 14,236,980 |
| 01 Apr 10 |
373.79999 +2.50 |
374.70 | 369.20 | 374.70 | 8,711,115 |
| 31 Mar 10 |
371.29999 -4.40 |
377.40 | 369.30 | 377.40 | 17,469,510 |
| 30 Mar 10 |
375.70001 -6.10 |
384.10 | 374.70 | 383.90 | 9,940,099 |
| 29 Mar 10 |
381.79999 +1.00 |
383.50 | 379.50 | 381.40 | 6,577,167 |
| 26 Mar 10 |
380.79999 -0.20 |
382.00 | 377.80 | 381.40 | 9,746,189 |
| 25 Mar 10 |
381.00000 +1.80 |
382.20 | 378.80 | 379.90 | 10,670,260 |
| 24 Mar 10 |
379.20001 -1.00 |
384.10 | 379.20 | 381.70 | 13,273,310 |
| 23 Mar 10 |
380.20001 -8.60 |
389.90 | 377.70 | 386.00 | 14,340,520 |
| 22 Mar 10 |
388.79999 +3.10 |
389.40 | 383.00 | 385.00 | 8,933,820 |
| 19 Mar 10 |
385.70001 +9.20 |
386.70 | 376.50 | 378.40 | 20,143,430 |
| 18 Mar 10 |
376.50000 +0.40 |
376.80 | 372.20 | 374.20 | 9,016,356 |
| 17 Mar 10 |
376.10001 -0.40 |
379.00 | 375.10 | 376.10 | 9,918,169 |
| 16 Mar 10 |
376.50000 +1.50 |
377.50 | 374.70 | 376.10 | 10,179,830 |
| 15 Mar 10 |
375.00000 -3.90 |
379.80 | 374.30 | 378.20 | 6,204,028 |
| 12 Mar 10 |
378.89999 +2.90 |
380.40 | 376.30 | 378.40 | 10,503,870 |
| 11 Mar 10 |
376.00000 -0.40 |
377.60 | 373.90 | 375.10 | 8,031,689 |
| 10 Mar 10 |
376.39999 -4.00 |
381.70 | 375.50 | 380.10 | 11,343,050 |
| 09 Mar 10 |
380.39999 -3.90 |
384.60 | 378.30 | 383.80 | 11,727,320 |
| 08 Mar 10 |
384.29999 -2.90 |
388.40 | 383.20 | 385.80 | 5,213,395 |
| 05 Mar 10 |
387.20001 +1.80 |
388.70 | 384.90 | 385.60 | 8,067,552 |
| 04 Mar 10 |
385.39999 +3.70 |
387.50 | 379.70 | 381.30 | 12,444,350 |
| 03 Mar 10 |
381.70001 -0.40 |
385.00 | 378.20 | 382.00 | 9,540,613 |
| 02 Mar 10 |
382.10001 +3.10 |
383.70 | 378.60 | 380.30 | 11,667,240 |
| 01 Mar 10 |
379.00000 +4.70 |
379.40 | 372.80 | 376.70 | 11,991,190 |
| 26 Feb 10 |
374.29999 +4.30 |
375.30 | 370.00 | 370.80 | 11,310,980 |
| 25 Feb 10 |
370.00000 -2.00 |
375.40 | 368.60 | 371.60 | 18,554,910 |
| 24 Feb 10 |
372.00000 +1.90 |
373.40 | 369.90 | 370.00 | 10,660,140 |
| 23 Feb 10 |
370.10001 +0.60 |
372.20 | 367.90 | 371.00 | 13,884,070 |
| 22 Feb 10 |
369.50000 +3.10 |
371.40 | 366.00 | 368.50 | 21,502,930 |
| 19 Feb 10 |
366.39999 +2.40 |
367.30 | 359.90 | 363.00 | 17,205,100 |
| 18 Feb 10 |
364.00000 +15.00 |
368.10 | 352.40 | 365.00 | 23,747,270 |
| 17 Feb 10 |
349.00000 +3.10 |
351.50 | 345.40 | 348.80 | 10,319,220 |
| 16 Feb 10 |
345.89999 +4.50 |
346.30 | 342.50 | 343.20 | 9,462,876 |
| 15 Feb 10 |
341.39999 -0.30 |
346.00 | 340.30 | 343.00 | 7,774,112 |
| 12 Feb 10 |
341.70001 -6.50 |
351.50 | 341.20 | 350.30 | 12,669,860 |
| 11 Feb 10 |
348.20001 +4.80 |
348.90 | 342.70 | 346.30 | 16,881,380 |
| 10 Feb 10 |
343.39999 -0.40 |
345.90 | 342.50 | 345.60 | 9,552,095 |
| 09 Feb 10 |
343.79999 -0.50 |
346.30 | 341.20 | 345.00 | 12,398,150 |
| 08 Feb 10 |
344.29999 -1.60 |
352.90 | 343.90 | 352.00 | 19,132,320 |
| 05 Feb 10 |
345.89999 +5.40 |
350.00 | 329.70 | 339.20 | 40,996,720 |
| 04 Feb 10 |
340.50000 +0.20 |
344.00 | 337.50 | 340.30 | 32,021,760 |
| 03 Feb 10 |
340.29999 -6.80 |
348.00 | 336.20 | 348.00 | 30,436,820 |
| 02 Feb 10 |
347.10001 -4.60 |
353.50 | 346.20 | 350.50 | 21,752,170 |
| 01 Feb 10 |
351.70001 -1.30 |
353.80 | 348.50 | 350.90 | 12,376,710 |
| 29 Jan 10 |
353.00000 +0.30 |
354.80 | 348.70 | 353.90 | 20,386,920 |
| 28 Jan 10 |
352.70001 -2.60 |
359.00 | 352.70 | 359.00 | 10,448,470 |
| 27 Jan 10 |
355.29999 +2.00 |
355.40 | 349.00 | 351.50 | 11,577,420 |
| 26 Jan 10 |
353.29999 -1.20 |
355.00 | 351.20 | 352.00 | 11,903,740 |
| 25 Jan 10 |
354.50000 -5.00 |
358.70 | 353.30 | 357.20 | 7,071,175 |
| 22 Jan 10 |
359.50000 -1.30 |
361.50 | 357.60 | 359.00 | 14,723,500 |
| 21 Jan 10 |
360.79999 -3.50 |
366.10 | 359.10 | 365.80 | 9,242,792 |
| 20 Jan 10 |
364.29999 -2.00 |
366.20 | 361.40 | 364.80 | 12,951,290 |
| 19 Jan 10 |
366.29999 +1.60 |
366.90 | 359.80 | 364.40 | 10,250,990 |
| 18 Jan 10 |
364.70001 -3.30 |
366.90 | 362.10 | 365.50 | 12,288,140 |
| 15 Jan 10 |
368.00000 -0.50 |
371.80 | 365.10 | 369.60 | 18,567,960 |
| 14 Jan 10 |
368.50000 +2.00 |
371.60 | 367.70 | 368.40 | 5,835,021 |
| 13 Jan 10 |
366.50000 +0.20 |
367.70 | 363.90 | 365.90 | 6,496,815 |
| 12 Jan 10 |
366.29999 -1.10 |
372.00 | 362.60 | 367.30 | 17,425,812 |
| 11 Jan 10 |
367.39999 -1.10 |
371.70 | 367.00 | 371.50 | 10,988,670 |
| 08 Jan 10 |
368.50000 -3.00 |
374.10 | 365.70 | 372.10 | 15,870,650 |
| 07 Jan 10 |
371.50000 +0.10 |
373.80 | 370.00 | 371.40 | 15,410,650 |
| 06 Jan 10 |
371.39999 +4.50 |
372.00 | 366.50 | 367.60 | 16,252,000 |
| 05 Jan 10 |
366.89999 +5.90 |
367.20 | 360.70 | 361.90 | 10,375,470 |
| 04 Jan 10 |
361.00000 +1.50 |
364.10 | 360.00 | 362.90 | 8,372,484 |
| 31 Dec 09 |
359.50000 +0.50 |
361.70 | 356.70 | 360.80 | 3,333,891 |
| 30 Dec 09 |
359.00000 +0.00 |
360.30 | 357.10 | 357.40 | 4,719,344 |
| 29 Dec 09 |
359.00000 +0.00 |
359.00 | 350.90 | 352.70 | 7,184,661 |
BAE Systems PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
1,930.50000 -2.50 |
1,943.50 | 1,896.50 | 1,903.00 | 2,639,324 |
| 21 Oct 26 |
1,933.00000 -14.00 |
1,955.50 | 1,907.50 | 1,953.00 | 4,224,774 |
| 20 Oct 26 |
1,947.00000 -5.50 |
1,959.00 | 1,920.00 | 1,942.00 | 4,080,180 |
| 19 Oct 26 |
1,952.50000 -31.00 |
1,979.50 | 1,923.00 | 1,979.50 | 3,527,757 |
| 16 Oct 26 |
1,983.50000 +50.00 |
1,994.00 | 1,940.00 | 1,942.00 | 4,948,941 |
| 15 Oct 26 |
1,933.50000 +34.50 |
1,952.00 | 1,897.50 | 1,899.50 | 4,588,544 |
| 14 Oct 26 |
1,899.00000 +39.00 |
1,912.00 | 1,860.00 | 1,865.50 | 4,858,112 |
| 13 Oct 26 |
1,860.00000 -22.50 |
1,896.50 | 1,854.00 | 1,879.00 | 3,124,322 |
| 12 Oct 26 |
1,882.50000 +22.50 |
1,900.00 | 1,847.50 | 1,854.00 | 2,971,821 |
| 09 Oct 26 |
1,860.00000 +23.50 |
1,860.00 | 1,829.50 | 1,846.00 | 2,230,500 |
| 08 Oct 26 |
1,836.50000 +10.50 |
1,843.00 | 1,800.50 | 1,814.50 | 3,760,959 |
| 07 Oct 26 |
1,826.00000 -29.00 |
1,872.00 | 1,822.41 | 1,854.00 | 6,347,307 |
| 06 Oct 26 |
1,855.00000 -79.00 |
1,931.50 | 1,837.50 | 1,931.50 | 4,718,424 |
| 05 Oct 26 |
1,934.00000 +13.00 |
1,947.50 | 1,899.86 | 1,921.50 | 2,641,703 |
| 02 Oct 26 |
1,921.00000 -22.00 |
1,970.00 | 1,921.00 | 1,955.00 | 3,182,610 |
| 01 Oct 26 |
1,943.00000 -14.50 |
1,972.00 | 1,928.50 | 1,949.50 | 2,994,917 |
| 30 Sep 26 |
1,957.50000 +10.00 |
1,979.01 | 1,943.00 | 1,960.00 | 4,831,432 |
| 29 Sep 26 |
1,947.50000 -18.00 |
1,979.50 | 1,942.50 | 1,966.50 | 3,427,372 |
| 28 Sep 26 |
1,965.50000 -6.50 |
1,993.00 | 1,959.50 | 1,971.00 | 2,322,257 |
| 25 Sep 26 |
1,972.00000 -20.50 |
1,994.28 | 1,958.00 | 1,985.00 | 2,847,985 |
| 24 Sep 26 |
1,992.50000 -30.50 |
2,019.00 | 1,986.50 | 2,018.00 | 4,989,661 |
| 23 Sep 26 |
2,023.00000 +30.00 |
2,040.00 | 1,989.50 | 2,003.00 | 4,955,216 |
| 22 Sep 26 |
1,993.00000 -57.00 |
2,054.00 | 1,987.00 | 2,041.00 | 12,393,226 |
| 21 Sep 26 |
2,050.00000 +25.00 |
2,051.00 | 2,012.00 | 2,024.00 | 3,852,339 |
| 18 Sep 26 |
2,025.00000 -18.00 |
2,065.00 | 2,024.80 | 2,045.00 | 11,466,055 |
| 17 Sep 26 |
2,043.00000 +14.00 |
2,070.00 | 2,024.00 | 2,045.00 | 11,160,008 |
| 16 Sep 26 |
2,029.00000 +23.00 |
2,037.00 | 1,994.50 | 2,019.00 | 8,127,733 |
| 15 Sep 26 |
2,006.00000 +66.00 |
2,006.00 | 1,932.00 | 1,945.00 | 8,666,171 |
| 14 Sep 26 |
1,940.00000 +42.00 |
1,954.00 | 1,900.00 | 1,900.00 | 3,701,084 |
| 11 Sep 26 |
1,898.00000 -25.50 |
1,940.00 | 1,867.00 | 1,920.00 | 6,973,509 |
| 10 Sep 26 |
1,923.50000 +25.00 |
1,923.50 | 1,884.32 | 1,898.00 | 3,639,262 |
| 09 Sep 26 |
1,898.50000 -45.00 |
1,930.00 | 1,894.50 | 1,912.50 | 6,479,578 |
| 08 Sep 26 |
1,943.50000 -3.50 |
1,965.00 | 1,934.50 | 1,957.00 | 3,737,919 |
| 07 Sep 26 |
1,947.00000 -9.50 |
1,976.50 | 1,946.50 | 1,956.00 | 2,365,889 |
| 04 Sep 26 |
1,956.50000 -22.50 |
1,983.50 | 1,954.00 | 1,976.50 | 7,265,973 |
| 03 Sep 26 |
1,979.00000 -8.50 |
1,989.50 | 1,959.45 | 1,981.50 | 3,304,666 |
| 02 Sep 26 |
1,987.50000 -29.50 |
2,017.00 | 1,978.50 | 2,013.00 | 4,013,332 |
| 01 Sep 26 |
2,017.00000 -27.00 |
2,044.00 | 1,995.00 | 2,044.00 | 5,268,082 |
| 28 Aug 26 |
2,044.00000 -48.00 |
2,102.00 | 2,030.98 | 2,096.00 | 8,834,813 |
| 27 Aug 26 |
2,092.00000 +4.00 |
2,118.00 | 2,060.00 | 2,098.00 | 5,403,926 |
| 26 Aug 26 |
2,088.00000 -10.00 |
2,115.00 | 2,067.00 | 2,080.00 | 6,430,296 |
| 25 Aug 26 |
2,098.00000 +1.00 |
2,124.00 | 2,095.00 | 2,104.00 | 5,645,870 |
| 24 Aug 26 |
2,097.00000 -29.00 |
2,130.00 | 2,090.00 | 2,119.00 | 2,933,483 |
| 21 Aug 26 |
2,126.00000 -19.00 |
2,135.00 | 2,117.00 | 2,129.00 | 3,864,106 |
| 20 Aug 26 |
2,145.00000 -15.00 |
2,175.00 | 2,137.00 | 2,164.00 | 3,711,049 |
| 19 Aug 26 |
2,160.00000 -65.00 |
2,238.00 | 2,157.00 | 2,228.00 | 4,197,220 |
| 18 Aug 26 |
2,225.00000 -11.00 |
2,238.00 | 2,205.00 | 2,230.00 | 4,147,908 |
| 17 Aug 26 |
2,236.00000 -22.00 |
2,267.00 | 2,236.00 | 2,254.00 | 8,250,615 |
| 14 Aug 26 |
2,258.00000 +22.00 |
2,272.00 | 2,241.00 | 2,244.00 | 8,715,483 |
| 13 Aug 26 |
2,236.00000 -34.00 |
2,282.00 | 2,232.00 | 2,271.00 | 5,279,974 |
| 12 Aug 26 |
2,270.00000 +40.00 |
2,274.00 | 2,229.00 | 2,230.00 | 4,073,069 |
| 11 Aug 26 |
2,230.00000 -14.00 |
2,251.00 | 2,223.00 | 2,243.00 | 3,950,552 |
| 10 Aug 26 |
2,244.00000 +24.00 |
2,251.00 | 2,198.00 | 2,203.00 | 3,431,286 |
| 07 Aug 26 |
2,220.00000 +20.00 |
2,249.00 | 2,201.00 | 2,202.00 | 4,396,740 |
| 06 Aug 26 |
2,200.00000 +44.00 |
2,216.00 | 2,160.00 | 2,172.00 | 6,151,764 |
| 05 Aug 26 |
2,156.00000 -28.00 |
2,220.00 | 2,156.00 | 2,203.00 | 9,572,270 |
| 04 Aug 26 |
2,184.00000 +41.00 |
2,209.00 | 2,163.00 | 2,164.00 | 4,842,473 |
| 03 Aug 26 |
2,143.00000 +49.00 |
2,147.00 | 2,097.00 | 2,133.00 | 9,836,591 |
| 31 Jul 26 |
2,094.00000 +44.00 |
2,136.00 | 2,050.00 | 2,062.00 | 5,186,751 |
| 30 Jul 26 |
2,050.00000 +30.00 |
2,071.00 | 1,991.00 | 2,050.00 | 5,412,194 |
| 29 Jul 26 |
2,020.00000 -5.00 |
2,049.36 | 1,983.00 | 1,990.00 | 4,389,568 |
| 28 Jul 26 |
2,025.00000 +25.00 |
2,053.00 | 2,015.00 | 2,018.00 | 8,746,261 |
| 27 Jul 26 |
2,000.00000 +29.00 |
2,009.00 | 1,952.00 | 1,982.00 | 10,110,786 |
| 24 Jul 26 |
1,971.00000 +6.00 |
1,974.50 | 1,947.50 | 1,955.00 | 2,201,923 |
| 23 Jul 26 |
1,965.00000 +41.00 |
1,995.00 | 1,914.50 | 1,924.50 | 10,531,887 |
| 22 Jul 26 |
1,924.00000 +15.00 |
1,939.50 | 1,899.50 | 1,903.50 | 3,681,878 |
| 21 Jul 26 |
1,909.00000 +34.00 |
1,944.00 | 1,864.00 | 1,889.50 | 5,286,384 |
| 20 Jul 26 |
1,875.00000 -5.00 |
1,902.65 | 1,872.00 | 1,878.50 | 3,660,148 |
| 17 Jul 26 |
1,880.00000 +46.00 |
1,890.50 | 1,817.00 | 1,818.00 | 4,886,039 |
| 16 Jul 26 |
1,834.00000 +21.00 |
1,834.00 | 1,780.50 | 1,796.50 | 3,539,800 |
| 15 Jul 26 |
1,813.00000 -40.00 |
1,840.71 | 1,813.00 | 1,832.00 | 3,698,326 |
| 14 Jul 26 |
1,853.00000 +5.00 |
1,864.50 | 1,815.00 | 1,858.50 | 2,985,120 |
| 13 Jul 26 |
1,848.00000 -3.00 |
1,864.00 | 1,841.10 | 1,853.00 | 3,552,927 |
| 10 Jul 26 |
1,851.00000 +12.00 |
1,855.00 | 1,829.30 | 1,848.00 | 2,990,979 |
| 09 Jul 26 |
1,839.00000 -86.00 |
1,936.00 | 1,839.00 | 1,918.00 | 5,574,352 |
| 08 Jul 26 |
1,925.00000 -46.00 |
1,980.50 | 1,912.50 | 1,962.50 | 4,341,991 |
| 07 Jul 26 |
1,971.00000 -54.00 |
2,046.00 | 1,968.85 | 2,018.00 | 5,244,216 |
| 06 Jul 26 |
2,025.00000 +43.50 |
2,037.00 | 1,985.50 | 1,990.00 | 7,250,527 |
| 03 Jul 26 |
1,981.50000 -1.00 |
2,001.34 | 1,959.00 | 1,998.50 | 3,075,644 |
| 02 Jul 26 |
1,982.50000 +102.50 |
2,006.00 | 1,871.97 | 1,874.00 | 6,888,574 |
| 01 Jul 26 |
1,880.00000 +36.00 |
1,896.50 | 1,844.00 | 1,849.00 | 4,587,347 |
| 30 Jun 26 |
1,844.00000 +36.00 |
1,846.00 | 1,804.53 | 1,810.50 | 6,844,045 |
| 29 Jun 26 |
1,808.00000 +0.00 |
1,810.50 | 1,774.00 | 1,793.50 | 4,343,619 |
| 26 Jun 26 |
1,808.00000 +16.00 |
1,808.50 | 1,758.00 | 1,791.50 | 5,542,773 |
| 25 Jun 26 |
1,792.00000 -32.50 |
1,824.50 | 1,737.00 | 1,820.50 | 8,771,768 |
| 24 Jun 26 |
1,824.50000 -0.50 |
1,840.50 | 1,783.00 | 1,837.50 | 6,484,957 |
| 23 Jun 26 |
1,825.00000 +14.00 |
1,835.50 | 1,802.50 | 1,811.00 | 5,313,590 |
| 22 Jun 26 |
1,811.00000 -35.50 |
1,839.80 | 1,783.00 | 1,819.00 | 3,740,215 |
| 19 Jun 26 |
1,846.50000 +6.50 |
1,868.00 | 1,841.50 | 1,855.00 | 13,874,721 |
| 18 Jun 26 |
1,840.00000 -25.00 |
1,867.50 | 1,815.00 | 1,854.00 | 4,276,372 |
| 17 Jun 26 |
1,865.00000 +4.50 |
1,881.00 | 1,848.50 | 1,872.00 | 3,771,633 |
| 16 Jun 26 |
1,860.50000 +40.00 |
1,876.73 | 1,831.50 | 1,838.00 | 5,357,041 |
| 15 Jun 26 |
1,820.50000 -90.50 |
1,922.00 | 1,529.00 | 1,918.50 | 14,501,350 |
| 12 Jun 26 |
1,911.00000 -31.50 |
1,962.50 | 1,885.10 | 1,958.50 | 5,220,883 |
| 11 Jun 26 |
1,942.50000 +2.50 |
1,976.50 | 1,928.45 | 1,938.00 | 3,291,687 |
| 10 Jun 26 |
1,940.00000 +6.50 |
1,964.90 | 1,921.50 | 1,941.50 | 3,169,014 |
| 09 Jun 26 |
1,933.50000 -16.50 |
1,962.50 | 1,926.00 | 1,952.50 | 4,036,709 |
| 08 Jun 26 |
1,950.00000 +19.50 |
1,966.00 | 1,900.00 | 1,907.50 | 3,272,371 |
| 05 Jun 26 |
1,930.50000 +14.50 |
1,953.50 | 1,921.43 | 1,924.00 | 2,842,770 |
| 04 Jun 26 |
1,916.00000 +16.00 |
1,923.27 | 1,883.50 | 1,900.00 | 3,774,264 |
| 03 Jun 26 |
1,900.00000 -8.50 |
1,920.50 | 1,888.00 | 1,894.00 | 3,360,005 |
| 02 Jun 26 |
1,908.50000 -12.50 |
1,942.50 | 1,894.10 | 1,933.00 | 2,843,402 |
| 01 Jun 26 |
1,921.00000 -102.00 |
2,020.00 | 1,912.00 | 2,012.00 | 3,957,337 |
| 29 May 26 |
2,023.00000 +4.00 |
2,045.03 | 2,018.98 | 2,029.00 | 7,803,312 |
| 28 May 26 |
2,019.00000 +53.50 |
2,027.00 | 1,964.50 | 1,964.50 | 5,190,890 |
| 27 May 26 |
1,965.50000 -24.50 |
1,992.50 | 1,955.50 | 1,976.00 | 3,158,984 |
| 26 May 26 |
1,990.00000 -3.50 |
2,018.71 | 1,969.50 | 1,984.50 | 3,580,882 |
| 22 May 26 |
1,993.50000 +40.50 |
1,995.50 | 1,945.50 | 1,961.00 | 3,937,733 |
| 21 May 26 |
1,953.00000 +27.00 |
1,961.00 | 1,917.70 | 1,930.00 | 3,770,522 |
| 20 May 26 |
1,926.00000 +24.00 |
1,930.50 | 1,878.50 | 1,900.00 | 3,734,947 |
| 19 May 26 |
1,902.00000 +21.50 |
1,942.00 | 1,883.00 | 1,885.00 | 4,686,640 |
| 18 May 26 |
1,880.50000 +30.00 |
1,890.50 | 1,837.50 | 1,845.00 | 3,774,562 |
| 15 May 26 |
1,850.50000 -72.50 |
1,930.50 | 1,846.50 | 1,928.00 | 7,788,802 |
| 14 May 26 |
1,923.00000 -5.50 |
1,944.50 | 1,910.00 | 1,932.00 | 3,736,222 |
| 13 May 26 |
1,928.50000 +2.50 |
1,955.00 | 1,881.80 | 1,951.50 | 4,312,440 |
| 12 May 26 |
1,926.00000 +2.50 |
1,935.37 | 1,894.00 | 1,900.00 | 4,266,368 |
| 11 May 26 |
1,923.50000 -10.30 |
1,949.50 | 1,883.50 | 1,942.50 | 5,046,011 |
| 08 May 26 |
1,933.80005 -58.00 |
2,002.50 | 1,932.80 | 1,999.60 | 4,373,238 |
| 07 May 26 |
1,991.80005 -97.70 |
2,084.00 | 1,961.80 | 2,084.00 | 5,228,455 |
| 06 May 26 |
2,089.50000 +12.50 |
2,118.46 | 2,063.50 | 2,094.50 | 3,543,165 |
| 05 May 26 |
2,077.00000 +42.50 |
2,088.00 | 2,024.00 | 2,034.50 | 3,617,464 |
| 01 May 26 |
2,034.50000 -8.00 |
2,036.50 | 2,012.90 | 2,020.00 | 1,744,742 |
| 30 Apr 26 |
2,042.50000 +41.50 |
2,049.00 | 1,988.00 | 2,000.00 | 7,897,501 |
| 29 Apr 26 |
2,001.00000 -45.50 |
2,052.21 | 1,992.00 | 2,046.00 | 6,517,409 |
| 28 Apr 26 |
2,046.50000 +10.50 |
2,057.79 | 2,027.00 | 2,046.50 | 3,109,719 |
| 27 Apr 26 |
2,036.00000 +15.50 |
2,050.00 | 2,015.00 | 2,017.50 | 2,891,137 |
| 24 Apr 26 |
2,020.50000 -59.50 |
2,072.14 | 2,011.50 | 2,070.50 | 4,183,632 |
| 23 Apr 26 |
2,080.00000 -33.00 |
2,092.50 | 2,046.00 | 2,053.00 | 4,908,875 |
| 22 Apr 26 |
2,113.00000 -32.00 |
2,164.97 | 2,113.00 | 2,155.00 | 3,354,737 |
| 21 Apr 26 |
2,145.00000 -94.50 |
2,245.50 | 2,138.00 | 2,239.50 | 4,638,631 |
| 20 Apr 26 |
2,239.50000 -16.00 |
2,250.50 | 2,224.75 | 2,247.00 | 3,415,778 |
| 17 Apr 26 |
2,255.50000 +39.00 |
2,300.87 | 2,215.50 | 2,227.50 | 9,907,302 |
| 16 Apr 26 |
2,216.50000 -35.00 |
2,260.15 | 2,210.00 | 2,255.50 | 2,645,457 |
| 15 Apr 26 |
2,251.50000 +20.00 |
2,263.50 | 2,220.00 | 2,235.50 | 3,067,603 |
| 14 Apr 26 |
2,231.50000 -14.00 |
2,239.50 | 2,203.00 | 2,238.50 | 4,221,840 |
| 13 Apr 26 |
2,245.50000 +51.50 |
2,257.50 | 2,187.50 | 2,197.00 | 3,294,294 |
| 10 Apr 26 |
2,194.00000 -75.00 |
2,283.50 | 2,176.50 | 2,259.50 | 9,139,659 |
| 09 Apr 26 |
2,269.00000 -19.50 |
2,303.93 | 2,258.50 | 2,299.00 | 3,424,197 |
| 08 Apr 26 |
2,288.50000 +17.00 |
2,305.00 | 2,250.50 | 2,300.00 | 7,239,721 |
| 07 Apr 26 |
2,271.50000 -17.50 |
2,296.00 | 2,249.50 | 2,296.00 | 3,669,357 |
| 02 Apr 26 |
2,289.00000 -6.00 |
2,302.00 | 2,261.00 | 2,275.00 | 4,612,818 |
| 01 Apr 26 |
2,295.00000 +95.00 |
2,307.00 | 2,205.26 | 2,228.00 | 7,215,585 |
| 31 Mar 26 |
2,200.00000 +68.00 |
2,200.00 | 2,108.00 | 2,109.00 | 7,406,049 |
| 30 Mar 26 |
2,132.00000 +65.00 |
2,139.00 | 2,034.00 | 2,045.00 | 6,389,235 |
| 27 Mar 26 |
2,067.00000 -26.00 |
2,096.08 | 2,050.18 | 2,093.00 | 4,288,394 |
| 26 Mar 26 |
2,093.00000 -63.00 |
2,150.00 | 2,093.00 | 2,137.00 | 6,136,386 |
| 25 Mar 26 |
2,156.00000 +29.00 |
2,168.80 | 2,131.00 | 2,155.00 | 4,857,363 |
| 24 Mar 26 |
2,127.00000 -13.00 |
2,129.00 | 2,083.00 | 2,124.00 | 5,867,626 |
| 23 Mar 26 |
2,140.00000 -110.00 |
2,210.00 | 2,140.00 | 2,185.00 | 7,058,260 |
| 20 Mar 26 |
2,250.00000 -58.00 |
2,303.63 | 2,236.00 | 2,302.00 | 11,842,984 |
| 19 Mar 26 |
2,308.00000 -22.00 |
2,340.00 | 2,263.00 | 2,337.00 | 6,559,319 |
| 18 Mar 26 |
2,330.00000 -1.00 |
2,360.00 | 2,309.84 | 2,328.00 | 4,774,533 |
| 17 Mar 26 |
2,331.00000 +9.00 |
2,346.21 | 2,286.05 | 2,304.00 | 2,976,095 |
| 16 Mar 26 |
2,322.00000 +15.00 |
2,332.00 | 2,296.00 | 2,314.00 | 10,508,880 |
| 13 Mar 26 |
2,307.00000 +9.00 |
2,317.28 | 2,272.00 | 2,295.00 | 3,899,980 |
| 12 Mar 26 |
2,298.00000 +70.00 |
2,313.00 | 2,246.00 | 2,247.00 | 6,338,757 |
| 11 Mar 26 |
2,228.00000 -21.00 |
2,244.70 | 2,179.00 | 2,244.00 | 5,622,357 |
| 10 Mar 26 |
2,249.00000 -10.00 |
2,264.00 | 2,202.00 | 2,259.00 | 6,609,026 |
| 09 Mar 26 |
2,259.00000 +45.00 |
2,268.00 | 2,177.00 | 2,195.00 | 6,502,748 |
| 06 Mar 26 |
2,214.00000 +64.00 |
2,226.00 | 2,161.23 | 2,166.00 | 5,302,164 |
| 05 Mar 26 |
2,150.00000 -119.00 |
2,294.00 | 2,141.00 | 2,292.00 | 12,297,510 |
| 04 Mar 26 |
2,269.00000 +49.00 |
2,283.00 | 2,193.00 | 2,195.00 | 6,973,867 |
| 03 Mar 26 |
2,220.00000 -21.00 |
2,255.00 | 2,183.00 | 2,250.00 | 7,998,381 |
| 02 Mar 26 |
2,241.00000 +129.00 |
2,289.00 | 2,188.00 | 2,239.00 | 14,930,780 |
| 27 Feb 26 |
2,112.00000 -6.00 |
2,144.00 | 2,110.06 | 2,130.00 | 15,348,590 |
| 26 Feb 26 |
2,118.00000 +12.00 |
2,132.00 | 2,091.00 | 2,109.00 | 3,790,895 |
| 25 Feb 26 |
2,106.00000 -35.00 |
2,149.00 | 2,102.00 | 2,149.00 | 5,239,076 |
| 24 Feb 26 |
2,141.00000 +4.00 |
2,152.00 | 2,104.00 | 2,136.00 | 8,996,573 |
| 23 Feb 26 |
2,137.00000 -28.00 |
2,150.00 | 2,119.00 | 2,145.00 | 4,392,670 |
| 20 Feb 26 |
2,165.00000 +2.00 |
2,178.00 | 2,139.00 | 2,170.00 | 8,953,117 |
| 19 Feb 26 |
2,163.00000 +53.00 |
2,167.00 | 2,088.00 | 2,117.00 | 11,527,730 |
| 18 Feb 26 |
2,110.00000 +81.00 |
2,158.00 | 2,075.00 | 2,075.00 | 11,423,740 |
| 17 Feb 26 |
2,029.00000 +0.00 |
2,041.00 | 2,001.00 | 2,037.00 | 5,886,053 |
| 16 Feb 26 |
2,029.00000 +61.00 |
2,035.27 | 1,976.00 | 1,980.00 | 6,001,732 |
| 13 Feb 26 |
1,968.00000 +43.00 |
1,982.50 | 1,929.50 | 1,929.50 | 4,521,346 |
| 12 Feb 26 |
1,925.00000 -0.50 |
1,950.00 | 1,914.50 | 1,947.00 | 3,606,857 |
| 11 Feb 26 |
1,925.50000 +1.50 |
1,937.50 | 1,895.00 | 1,913.00 | 3,501,991 |
| 10 Feb 26 |
1,924.00000 -19.50 |
1,951.00 | 1,910.50 | 1,944.00 | 3,832,704 |
| 09 Feb 26 |
1,943.50000 +64.50 |
1,943.50 | 1,880.50 | 1,888.50 | 6,679,068 |
| 06 Feb 26 |
1,879.00000 +22.50 |
1,882.50 | 1,838.00 | 1,846.50 | 5,617,887 |
| 05 Feb 26 |
1,856.50000 -18.00 |
1,883.00 | 1,837.50 | 1,850.50 | 6,834,089 |
| 04 Feb 26 |
1,874.50000 -57.00 |
1,954.00 | 1,874.50 | 1,939.50 | 6,047,004 |
| 03 Feb 26 |
1,931.50000 +9.50 |
1,948.50 | 1,910.00 | 1,937.50 | 4,297,169 |
| 02 Feb 26 |
1,922.00000 -52.00 |
1,945.50 | 1,900.00 | 1,901.00 | 5,186,258 |
| 30 Jan 26 |
1,974.00000 +0.50 |
1,987.00 | 1,952.50 | 1,956.50 | 4,122,996 |
| 29 Jan 26 |
1,973.50000 -22.00 |
2,001.00 | 1,966.50 | 1,997.00 | 8,233,459 |
| 28 Jan 26 |
1,995.50000 -16.50 |
2,033.00 | 1,831.00 | 2,033.00 | 8,277,213 |
| 27 Jan 26 |
2,012.00000 +39.00 |
2,012.00 | 1,975.00 | 1,990.00 | 4,595,040 |
| 26 Jan 26 |
1,973.00000 -54.00 |
2,052.00 | 1,958.00 | 2,041.00 | 4,426,047 |
| 23 Jan 26 |
2,027.00000 +42.00 |
2,032.00 | 1,978.00 | 1,984.00 | 6,123,078 |
| 22 Jan 26 |
1,985.00000 -77.00 |
2,080.00 | 1,980.00 | 2,033.00 | 6,900,409 |
| 21 Jan 26 |
2,062.00000 -4.00 |
2,081.00 | 2,033.00 | 2,055.00 | 8,028,856 |
| 20 Jan 26 |
2,066.00000 -20.00 |
2,081.00 | 2,043.00 | 2,062.00 | 25,666,100 |
| 19 Jan 26 |
2,086.00000 -2.00 |
2,159.00 | 2,080.00 | 2,114.00 | 4,779,996 |
| 16 Jan 26 |
2,088.00000 +47.00 |
2,088.00 | 2,054.00 | 2,054.00 | 5,893,573 |
| 15 Jan 26 |
2,041.00000 +3.00 |
2,053.00 | 2,026.53 | 2,038.00 | 4,195,256 |
| 14 Jan 26 |
2,038.00000 -34.00 |
2,087.00 | 2,014.00 | 2,080.00 | 8,908,761 |
| 13 Jan 26 |
2,072.00000 -21.00 |
2,113.00 | 2,056.00 | 2,068.00 | 7,175,742 |
| 12 Jan 26 |
2,093.00000 +40.00 |
2,120.00 | 2,073.04 | 2,084.00 | 7,049,661 |
| 09 Jan 26 |
2,053.00000 +30.00 |
2,075.00 | 2,024.00 | 2,032.00 | 7,354,407 |
| 08 Jan 26 |
2,023.00000 +97.00 |
2,069.00 | 2,013.00 | 2,040.00 | 9,610,936 |
| 07 Jan 26 |
1,926.00000 +44.50 |
1,939.50 | 1,870.53 | 1,886.00 | 6,274,124 |
| 06 Jan 26 |
1,881.50000 +30.50 |
1,896.00 | 1,841.00 | 1,855.50 | 7,824,437 |
| 05 Jan 26 |
1,851.00000 +97.00 |
1,851.00 | 1,795.50 | 1,797.50 | 8,567,834 |
| 02 Jan 26 |
1,754.00000 +40.00 |
1,763.00 | 1,711.50 | 1,713.50 | 4,705,020 |
| 31 Dec 25 |
1,714.00000 +0.00 |
1,727.00 | 1,703.50 | 1,716.00 | 1,390,210 |
| 30 Dec 25 |
1,714.00000 +15.50 |
1,714.50 | 1,694.50 | 1,694.50 | 7,961,843 |
| 29 Dec 25 |
1,698.50000 -13.00 |
1,711.00 | 1,678.00 | 1,702.50 | 2,351,149 |
| 24 Dec 25 |
1,711.50000 +1.50 |
1,719.50 | 1,705.00 | 1,714.50 | 808,874 |
| 23 Dec 25 |
1,710.00000 -7.50 |
1,728.50 | 1,686.00 | 1,715.00 | 2,660,365 |
| 22 Dec 25 |
1,717.50000 -6.50 |
1,723.00 | 1,707.00 | 1,714.50 | 2,608,281 |
| 19 Dec 25 |
1,724.00000 +8.50 |
1,736.00 | 1,707.50 | 1,716.00 | 7,006,895 |
| 18 Dec 25 |
1,715.50000 +34.50 |
1,715.50 | 1,681.00 | 1,689.50 | 6,676,934 |
| 17 Dec 25 |
1,681.00000 +16.50 |
1,696.50 | 1,640.84 | 1,650.00 | 5,476,388 |
| 16 Dec 25 |
1,664.50000 -29.00 |
1,687.50 | 1,638.00 | 1,681.50 | 4,712,338 |
| 15 Dec 25 |
1,693.50000 -7.00 |
1,703.00 | 1,670.00 | 1,689.00 | 5,743,653 |
| 12 Dec 25 |
1,700.50000 +9.50 |
1,705.00 | 1,689.00 | 1,696.00 | 4,060,992 |
| 11 Dec 25 |
1,691.00000 -15.50 |
1,717.00 | 1,683.75 | 1,710.50 | 6,740,165 |
| 10 Dec 25 |
1,706.50000 -20.00 |
1,716.00 | 1,683.50 | 1,701.50 | 4,033,016 |
| 09 Dec 25 |
1,726.50000 +35.50 |
1,741.10 | 1,693.50 | 1,716.50 | 4,828,421 |
| 08 Dec 25 |
1,691.00000 +18.00 |
1,712.50 | 1,679.00 | 1,688.50 | 5,131,290 |
| 05 Dec 25 |
1,673.00000 -13.50 |
1,699.50 | 1,662.00 | 1,699.00 | 4,396,114 |
| 04 Dec 25 |
1,686.50000 +43.00 |
1,690.00 | 1,648.00 | 1,658.50 | 12,398,310 |
| 03 Dec 25 |
1,643.50000 +19.50 |
1,644.50 | 1,622.00 | 1,640.00 | 14,306,860 |
| 02 Dec 25 |
1,624.00000 +14.50 |
1,636.00 | 1,588.00 | 1,600.00 | 21,631,120 |
| 01 Dec 25 |
1,609.50000 -41.00 |
1,632.50 | 1,597.50 | 1,630.00 | 6,963,303 |
| 28 Nov 25 |
1,650.50000 -3.50 |
1,661.50 | 1,640.74 | 1,660.50 | 6,102,560 |
| 27 Nov 25 |
1,654.00000 +10.00 |
1,673.50 | 1,636.50 | 1,673.50 | 10,521,930 |
| 26 Nov 25 |
1,644.00000 +23.00 |
1,653.50 | 1,632.50 | 1,648.00 | 13,037,300 |
| 25 Nov 25 |
1,621.00000 -31.00 |
1,664.00 | 1,617.00 | 1,657.00 | 12,380,140 |
| 24 Nov 25 |
1,652.00000 -61.00 |
1,709.50 | 1,652.00 | 1,695.00 | 14,092,080 |
| 21 Nov 25 |
1,713.00000 -42.00 |
1,743.00 | 1,695.00 | 1,734.00 | 9,325,552 |
| 20 Nov 25 |
1,755.00000 +30.50 |
1,785.00 | 1,733.00 | 1,733.00 | 3,842,532 |
| 19 Nov 25 |
1,724.50000 -80.50 |
1,803.50 | 1,708.50 | 1,802.00 | 6,275,189 |
| 18 Nov 25 |
1,805.00000 +0.00 |
1,826.00 | 1,778.00 | 1,778.00 | 7,048,032 |
| 17 Nov 25 |
1,805.00000 -2.00 |
1,830.50 | 1,798.00 | 1,805.00 | 10,055,270 |
| 14 Nov 25 |
1,807.00000 +0.50 |
1,808.00 | 1,769.00 | 1,784.00 | 3,880,559 |
| 13 Nov 25 |
1,806.50000 +14.50 |
1,807.50 | 1,787.00 | 1,794.50 | 4,377,253 |
| 12 Nov 25 |
1,792.00000 -7.00 |
1,820.00 | 1,784.50 | 1,786.00 | 5,284,571 |
| 11 Nov 25 |
1,799.00000 -23.00 |
1,833.00 | 1,798.00 | 1,824.50 | 3,139,282 |
| 10 Nov 25 |
1,822.00000 +15.00 |
1,833.00 | 1,813.50 | 1,822.00 | 4,128,693 |
| 07 Nov 25 |
1,807.00000 -4.00 |
1,809.00 | 1,787.50 | 1,799.50 | 2,617,204 |
| 06 Nov 25 |
1,811.00000 -37.50 |
1,864.00 | 1,797.50 | 1,864.00 | 5,740,263 |
| 05 Nov 25 |
1,848.50000 -1.50 |
1,858.50 | 1,832.50 | 1,846.50 | 7,660,315 |
| 04 Nov 25 |
1,850.00000 -13.50 |
1,864.72 | 1,836.50 | 1,846.50 | 4,730,182 |
| 03 Nov 25 |
1,863.50000 -7.50 |
1,892.50 | 1,856.50 | 1,883.50 | 8,316,164 |
| 31 Oct 25 |
1,871.00000 +10.50 |
1,901.00 | 1,852.00 | 1,859.50 | 3,885,706 |
| 30 Oct 25 |
1,860.50000 -9.00 |
1,866.00 | 1,849.00 | 1,853.50 | 2,949,114 |
| 29 Oct 25 |
1,869.50000 -13.00 |
1,890.50 | 1,861.50 | 1,882.50 | 3,068,107 |
| 28 Oct 25 |
1,882.50000 +19.00 |
1,904.00 | 1,846.00 | 1,863.50 | 5,027,936 |
| 27 Oct 25 |
1,863.50000 +2.00 |
1,878.50 | 1,845.50 | 1,870.00 | 5,885,053 |
| 24 Oct 25 |
1,861.50000 -10.00 |
1,880.00 | 1,833.50 | 1,871.50 | 11,680,410 |
| 23 Oct 25 |
1,871.50000 +0.50 |
1,888.50 | 1,866.00 | 1,880.00 | 2,269,318 |
| 22 Oct 25 |
1,871.00000 +0.50 |
1,912.00 | 1,871.00 | 1,908.50 | 19,519,480 |
| 21 Oct 25 |
1,870.50000 +8.50 |
1,875.50 | 1,837.00 | 1,868.50 | 5,845,849 |
| 20 Oct 25 |
1,862.00000 +30.50 |
1,865.50 | 1,842.50 | 1,850.00 | 9,127,487 |
| 17 Oct 25 |
1,831.50000 -76.50 |
1,868.50 | 1,831.50 | 1,868.00 | 6,274,869 |
| 16 Oct 25 |
1,908.00000 +7.00 |
1,920.00 | 1,873.50 | 1,889.50 | 3,071,105 |
| 15 Oct 25 |
1,901.00000 -53.50 |
1,953.50 | 1,896.00 | 1,950.00 | 4,766,880 |
| 14 Oct 25 |
1,954.50000 +3.00 |
1,960.00 | 1,915.50 | 1,946.00 | 3,435,561 |
| 13 Oct 25 |
1,951.50000 -31.00 |
1,984.50 | 1,918.50 | 1,982.50 | 3,196,315 |
| 10 Oct 25 |
1,982.50000 -32.50 |
2,014.00 | 1,960.00 | 2,010.00 | 3,579,141 |
| 09 Oct 25 |
2,015.00000 -14.00 |
2,029.00 | 2,000.00 | 2,027.00 | 3,245,209 |
| 08 Oct 25 |
2,029.00000 +36.50 |
2,038.00 | 1,994.27 | 2,000.00 | 2,797,904 |
| 07 Oct 25 |
1,992.50000 -23.50 |
2,014.00 | 1,979.50 | 2,013.00 | 3,966,809 |
| 06 Oct 25 |
2,016.00000 -39.00 |
2,056.66 | 2,008.62 | 2,050.00 | 2,649,470 |
| 03 Oct 25 |
2,055.00000 -5.00 |
2,072.00 | 2,052.00 | 2,060.00 | 2,386,508 |
| 02 Oct 25 |
2,060.00000 +23.00 |
2,071.00 | 2,035.00 | 2,044.00 | 3,170,609 |
| 01 Oct 25 |
2,037.00000 -22.00 |
2,073.00 | 2,021.00 | 2,070.00 | 8,994,561 |
| 30 Sep 25 |
2,059.00000 +13.00 |
2,060.00 | 2,021.00 | 2,045.00 | 5,687,578 |
| 29 Sep 25 |
2,046.00000 +34.00 |
2,069.00 | 2,025.00 | 2,041.00 | 5,307,470 |
| 26 Sep 25 |
2,012.00000 +13.50 |
2,033.00 | 1,997.00 | 1,997.00 | 8,769,374 |
| 25 Sep 25 |
1,998.50000 +5.00 |
2,016.00 | 1,978.00 | 1,993.50 | 5,198,494 |
| 24 Sep 25 |
1,993.50000 +42.50 |
1,994.50 | 1,951.00 | 1,988.50 | 13,320,480 |
| 23 Sep 25 |
1,951.00000 -16.50 |
1,989.00 | 1,939.00 | 1,989.00 | 4,324,030 |
| 22 Sep 25 |
1,967.50000 +16.00 |
1,974.00 | 1,949.00 | 1,956.00 | 7,741,081 |
| 19 Sep 25 |
1,951.50000 +1.50 |
1,979.00 | 1,944.50 | 1,960.00 | 11,539,830 |
| 18 Sep 25 |
1,950.00000 -5.50 |
1,976.50 | 1,941.00 | 1,964.50 | 4,117,164 |
| 17 Sep 25 |
1,955.50000 -41.00 |
2,016.00 | 1,946.50 | 2,006.00 | 3,290,341 |
| 16 Sep 25 |
1,996.50000 -19.50 |
2,034.00 | 1,993.50 | 2,010.00 | 5,603,651 |
| 15 Sep 25 |
2,016.00000 +35.00 |
2,016.00 | 1,978.00 | 1,984.00 | 5,303,156 |
| 12 Sep 25 |
1,981.00000 +33.50 |
1,986.00 | 1,948.74 | 1,953.50 | 4,609,778 |
| 11 Sep 25 |
1,947.50000 +115.50 |
1,947.50 | 1,847.50 | 1,855.00 | 7,898,090 |
| 10 Sep 25 |
1,832.00000 +39.50 |
1,837.00 | 1,796.00 | 1,798.00 | 6,771,246 |
| 09 Sep 25 |
1,792.50000 -3.00 |
1,796.00 | 1,771.33 | 1,792.00 | 2,922,394 |
| 08 Sep 25 |
1,795.50000 +18.50 |
1,795.50 | 1,768.50 | 1,785.00 | 2,900,538 |
| 05 Sep 25 |
1,777.00000 +16.00 |
1,787.50 | 1,756.50 | 1,757.50 | 2,338,550 |
| 04 Sep 25 |
1,761.00000 -16.50 |
1,784.00 | 1,746.50 | 1,780.50 | 2,642,807 |
| 03 Sep 25 |
1,777.50000 +10.00 |
1,779.50 | 1,763.38 | 1,772.00 | 2,833,782 |
| 02 Sep 25 |
1,767.50000 -23.50 |
1,796.50 | 1,759.00 | 1,791.00 | 2,730,455 |
| 01 Sep 25 |
1,791.00000 +33.50 |
1,813.50 | 1,780.50 | 1,786.00 | 2,335,840 |
| 29 Aug 25 |
1,757.50000 -9.50 |
1,792.00 | 1,753.00 | 1,761.00 | 3,743,618 |
| 28 Aug 25 |
1,767.00000 +0.50 |
1,772.50 | 1,744.02 | 1,762.00 | 2,562,710 |
| 27 Aug 25 |
1,766.50000 -5.00 |
1,777.50 | 1,754.00 | 1,764.00 | 2,992,444 |
| 26 Aug 25 |
1,771.50000 +7.50 |
1,782.00 | 1,762.50 | 1,780.00 | 5,837,520 |
| 22 Aug 25 |
1,764.00000 +4.50 |
1,774.50 | 1,753.50 | 1,754.00 | 2,762,992 |
| 21 Aug 25 |
1,759.50000 +32.50 |
1,768.50 | 1,740.00 | 1,742.00 | 2,734,671 |
| 20 Aug 25 |
1,727.00000 +6.00 |
1,736.50 | 1,675.00 | 1,685.50 | 5,112,819 |
| 19 Aug 25 |
1,721.00000 -69.50 |
1,792.00 | 1,707.00 | 1,784.00 | 5,731,463 |
| 18 Aug 25 |
1,790.50000 +30.50 |
1,801.50 | 1,773.00 | 1,774.00 | 4,607,152 |
| 15 Aug 25 |
1,760.00000 -15.00 |
1,784.50 | 1,746.00 | 1,777.50 | 3,618,256 |
| 14 Aug 25 |
1,775.00000 +43.50 |
1,788.00 | 1,736.00 | 1,736.00 | 4,082,478 |
| 13 Aug 25 |
1,731.50000 +3.50 |
1,765.00 | 1,731.50 | 1,745.50 | 4,337,304 |
| 12 Aug 25 |
1,728.00000 +12.00 |
1,728.00 | 1,706.50 | 1,710.00 | 3,935,497 |
| 11 Aug 25 |
1,716.00000 -21.50 |
1,723.50 | 1,696.00 | 1,717.50 | 4,802,518 |
| 08 Aug 25 |
1,737.50000 -21.00 |
1,775.00 | 1,724.00 | 1,765.00 | 7,269,694 |
| 07 Aug 25 |
1,758.50000 -99.50 |
1,845.50 | 1,753.00 | 1,843.50 | 4,362,865 |
| 06 Aug 25 |
1,858.00000 +19.50 |
1,858.00 | 1,833.00 | 1,851.50 | 1,968,602 |
| 05 Aug 25 |
1,838.50000 +3.00 |
1,851.50 | 1,827.00 | 1,837.50 | 2,011,874 |
| 04 Aug 25 |
1,835.50000 +19.00 |
1,857.00 | 1,827.00 | 1,843.00 | 2,829,753 |
| 01 Aug 25 |
1,816.50000 +12.50 |
1,818.00 | 1,786.50 | 1,799.50 | 3,888,872 |
| 31 Jul 25 |
1,804.00000 +19.00 |
1,822.50 | 1,791.50 | 1,804.00 | 5,610,155 |
| 30 Jul 25 |
1,785.00000 -36.00 |
1,832.50 | 1,746.65 | 1,830.00 | 6,795,371 |
| 29 Jul 25 |
1,821.00000 +16.00 |
1,835.00 | 1,806.00 | 1,806.50 | 7,636,268 |
| 28 Jul 25 |
1,805.00000 -41.50 |
1,848.50 | 1,797.50 | 1,847.50 | 4,003,085 |
| 25 Jul 25 |
1,846.50000 -3.50 |
1,854.00 | 1,824.00 | 1,850.00 | 7,095,896 |
| 24 Jul 25 |
1,850.00000 -9.00 |
1,885.50 | 1,847.00 | 1,859.50 | 2,251,341 |
| 23 Jul 25 |
1,859.00000 -0.50 |
1,872.50 | 1,842.50 | 1,865.50 | 3,734,949 |
| 22 Jul 25 |
1,859.50000 -41.00 |
1,903.50 | 1,844.50 | 1,889.00 | 4,884,765 |
| 21 Jul 25 |
1,900.50000 -39.50 |
1,933.00 | 1,886.00 | 1,928.00 | 6,810,399 |
| 18 Jul 25 |
1,940.00000 +41.00 |
1,940.00 | 1,902.50 | 1,906.00 | 5,558,195 |
| 17 Jul 25 |
1,899.00000 +38.50 |
1,899.00 | 1,858.50 | 1,858.50 | 3,688,415 |
| 16 Jul 25 |
1,860.50000 -22.00 |
1,880.50 | 1,856.50 | 1,878.00 | 3,633,249 |
| 15 Jul 25 |
1,882.50000 -28.00 |
1,915.50 | 1,877.50 | 1,915.00 | 3,338,824 |
| 14 Jul 25 |
1,910.50000 +11.00 |
1,920.05 | 1,890.50 | 1,905.50 | 4,152,464 |
| 11 Jul 25 |
1,899.50000 +22.50 |
1,904.50 | 1,870.00 | 1,872.50 | 2,933,397 |
| 10 Jul 25 |
1,877.00000 +0.50 |
1,900.50 | 1,867.00 | 1,879.00 | 3,329,363 |
| 09 Jul 25 |
1,876.50000 +0.00 |
1,901.00 | 1,851.50 | 1,883.50 | 3,701,006 |
| 08 Jul 25 |
1,876.50000 +2.00 |
1,892.50 | 1,870.50 | 1,877.50 | 4,166,098 |
| 07 Jul 25 |
1,874.50000 -5.00 |
1,879.50 | 1,856.50 | 1,859.00 | 3,786,879 |
| 04 Jul 25 |
1,879.50000 +3.00 |
1,880.00 | 1,855.95 | 1,871.50 | 2,056,061 |
| 03 Jul 25 |
1,876.50000 +27.00 |
1,878.00 | 1,848.50 | 1,870.00 | 3,332,800 |
| 02 Jul 25 |
1,849.50000 -13.50 |
1,872.00 | 1,822.00 | 1,864.50 | 7,924,960 |
| 01 Jul 25 |
1,863.00000 -23.50 |
1,891.00 | 1,861.00 | 1,884.00 | 9,552,704 |
| 30 Jun 25 |
1,886.50000 +24.50 |
1,886.50 | 1,866.00 | 1,870.00 | 5,176,806 |
| 27 Jun 25 |
1,862.00000 -25.50 |
1,896.00 | 1,855.50 | 1,888.50 | 4,613,646 |
| 26 Jun 25 |
1,887.50000 +68.50 |
1,892.00 | 1,816.00 | 1,816.50 | 12,147,620 |
| 25 Jun 25 |
1,819.00000 +18.00 |
1,827.00 | 1,801.00 | 1,810.00 | 20,596,930 |
| 24 Jun 25 |
1,801.00000 -79.00 |
1,864.50 | 1,798.50 | 1,861.50 | 10,188,660 |
| 23 Jun 25 |
1,880.00000 -18.00 |
1,911.48 | 1,852.00 | 1,910.00 | 12,815,470 |
| 20 Jun 25 |
1,898.00000 -22.00 |
1,933.00 | 1,897.91 | 1,919.50 | 13,950,580 |
| 19 Jun 25 |
1,920.00000 -12.00 |
1,945.00 | 1,919.56 | 1,935.50 | 3,570,530 |
| 18 Jun 25 |
1,932.00000 +1.00 |
1,951.50 | 1,928.00 | 1,931.00 | 4,911,289 |
| 17 Jun 25 |
1,931.00000 +3.00 |
1,936.00 | 1,896.00 | 1,922.50 | 5,112,595 |
| 16 Jun 25 |
1,928.00000 -11.00 |
1,953.50 | 1,912.50 | 1,943.50 | 5,310,967 |
| 13 Jun 25 |
1,939.00000 +54.00 |
1,964.00 | 1,913.50 | 1,913.50 | 12,734,830 |
| 12 Jun 25 |
1,885.00000 +18.50 |
1,890.00 | 1,846.00 | 1,880.00 | 6,883,090 |
| 11 Jun 25 |
1,866.50000 -5.50 |
1,878.00 | 1,845.00 | 1,864.00 | 9,144,204 |
| 10 Jun 25 |
1,872.00000 -50.50 |
1,938.00 | 1,872.00 | 1,936.50 | 6,766,809 |
| 09 Jun 25 |
1,922.50000 -8.00 |
1,939.00 | 1,907.00 | 1,936.50 | 6,148,216 |
| 06 Jun 25 |
1,930.50000 -51.50 |
1,997.00 | 1,930.50 | 1,997.00 | 6,976,130 |
| 05 Jun 25 |
1,982.00000 +19.50 |
1,998.50 | 1,955.20 | 1,972.00 | 6,326,788 |
| 04 Jun 25 |
1,962.50000 +5.50 |
1,978.00 | 1,928.00 | 1,974.00 | 7,646,210 |
| 03 Jun 25 |
1,957.00000 +37.50 |
1,967.50 | 1,921.00 | 1,943.00 | 8,238,127 |
| 02 Jun 25 |
1,919.50000 +18.00 |
1,944.50 | 1,886.00 | 1,935.00 | 8,873,325 |
| 30 May 25 |
1,901.50000 +19.00 |
1,901.50 | 1,873.50 | 1,883.50 | 12,771,450 |
| 29 May 25 |
1,882.50000 -28.50 |
1,921.50 | 1,874.00 | 1,915.00 | 5,354,126 |
| 28 May 25 |
1,911.00000 +11.00 |
1,934.50 | 1,903.50 | 1,915.00 | 7,891,147 |
| 27 May 25 |
1,900.00000 +57.00 |
1,905.00 | 1,863.50 | 1,870.00 | 5,956,314 |
| 23 May 25 |
1,843.00000 +1.00 |
1,857.00 | 1,816.00 | 1,846.00 | 5,741,075 |
| 22 May 25 |
1,842.00000 +23.00 |
1,842.00 | 1,807.50 | 1,821.00 | 5,598,028 |
| 21 May 25 |
1,819.00000 +22.50 |
1,839.50 | 1,808.50 | 1,809.00 | 4,585,863 |
| 20 May 25 |
1,796.50000 +19.50 |
1,797.50 | 1,773.50 | 1,787.50 | 4,028,645 |
| 19 May 25 |
1,777.00000 +14.50 |
1,777.50 | 1,732.00 | 1,754.00 | 4,070,484 |
| 16 May 25 |
1,762.50000 +7.50 |
1,764.00 | 1,747.00 | 1,760.00 | 4,685,496 |
| 15 May 25 |
1,755.00000 +54.00 |
1,755.00 | 1,702.50 | 1,703.50 | 5,775,297 |
| 14 May 25 |
1,701.00000 +27.50 |
1,720.82 | 1,681.00 | 1,690.00 | 6,685,889 |
| 13 May 25 |
1,673.50000 +8.00 |
1,690.00 | 1,664.00 | 1,669.00 | 3,288,559 |
| 12 May 25 |
1,665.50000 -22.50 |
1,683.00 | 1,621.50 | 1,680.00 | 5,760,726 |
| 09 May 25 |
1,688.00000 -58.00 |
1,750.00 | 1,668.00 | 1,750.00 | 9,042,404 |
| 08 May 25 |
1,746.00000 +17.00 |
1,746.00 | 1,712.76 | 1,733.50 | 5,410,806 |
| 07 May 25 |
1,729.00000 -41.50 |
1,779.50 | 1,723.00 | 1,766.50 | 5,030,087 |
| 06 May 25 |
1,770.50000 -8.50 |
1,810.00 | 1,752.00 | 1,801.00 | 5,038,257 |
| 02 May 25 |
1,779.00000 +37.00 |
1,796.00 | 1,742.50 | 1,746.50 | 6,153,827 |
| 01 May 25 |
1,742.00000 +7.50 |
1,742.00 | 1,711.50 | 1,722.00 | 1,880,906 |
| 30 Apr 25 |
1,734.50000 +5.00 |
1,771.00 | 1,730.00 | 1,730.50 | 8,720,615 |
| 29 Apr 25 |
1,729.50000 +49.00 |
1,733.00 | 1,681.50 | 1,686.50 | 6,722,059 |
| 28 Apr 25 |
1,680.50000 -2.00 |
1,707.50 | 1,669.00 | 1,699.00 | 4,986,643 |
| 25 Apr 25 |
1,682.50000 +4.00 |
1,709.50 | 1,673.50 | 1,684.50 | 6,164,442 |
| 24 Apr 25 |
1,678.50000 +11.50 |
1,687.00 | 1,653.50 | 1,663.00 | 6,613,463 |
| 23 Apr 25 |
1,667.00000 -38.50 |
1,719.50 | 1,650.00 | 1,711.00 | 6,196,958 |
| 22 Apr 25 |
1,705.50000 -10.00 |
1,736.83 | 1,703.50 | 1,714.00 | 7,183,370 |
| 17 Apr 25 |
1,715.50000 -26.50 |
1,725.50 | 1,687.00 | 1,712.50 | 4,852,423 |
| 16 Apr 25 |
1,742.00000 -1.50 |
1,760.50 | 1,729.00 | 1,750.00 | 7,850,613 |
| 15 Apr 25 |
1,743.50000 +50.50 |
1,748.50 | 1,694.50 | 1,695.00 | 10,379,390 |
| 14 Apr 25 |
1,693.00000 +35.50 |
1,702.50 | 1,666.00 | 1,680.00 | 7,618,105 |
| 11 Apr 25 |
1,657.50000 +35.50 |
1,664.00 | 1,612.50 | 1,627.50 | 9,279,474 |
| 10 Apr 25 |
1,622.00000 +50.00 |
1,664.00 | 1,597.50 | 1,624.00 | 7,530,565 |
| 09 Apr 25 |
1,572.00000 +5.50 |
1,587.00 | 1,535.00 | 1,560.00 | 13,667,060 |
| 08 Apr 25 |
1,566.50000 +69.00 |
1,608.00 | 1,499.25 | 1,508.50 | 13,123,570 |
| 07 Apr 25 |
1,497.50000 -20.00 |
1,554.00 | 1,394.00 | 1,460.00 | 12,657,130 |
| 04 Apr 25 |
1,517.50000 -103.00 |
1,638.50 | 1,480.00 | 1,626.50 | 11,034,710 |
| 03 Apr 25 |
1,620.50000 +50.00 |
1,628.00 | 1,543.50 | 1,543.50 | 21,431,740 |
| 02 Apr 25 |
1,570.50000 -15.00 |
1,588.50 | 1,550.00 | 1,572.00 | 6,100,680 |
| 01 Apr 25 |
1,585.50000 +26.00 |
1,596.50 | 1,554.00 | 1,562.50 | 4,890,559 |
| 31 Mar 25 |
1,559.50000 -5.00 |
1,569.50 | 1,542.50 | 1,547.50 | 6,490,134 |
| 28 Mar 25 |
1,564.50000 -20.00 |
1,579.00 | 1,539.50 | 1,575.50 | 5,084,956 |
| 27 Mar 25 |
1,584.50000 +9.00 |
1,586.50 | 1,559.00 | 1,573.00 | 6,668,939 |
| 26 Mar 25 |
1,575.50000 +5.50 |
1,589.00 | 1,550.00 | 1,564.00 | 6,422,871 |
| 25 Mar 25 |
1,570.00000 -14.00 |
1,590.50 | 1,570.00 | 1,585.50 | 12,997,220 |
| 24 Mar 25 |
1,584.00000 -11.50 |
1,609.00 | 1,583.50 | 1,605.00 | 4,572,521 |
| 21 Mar 25 |
1,595.50000 -48.00 |
1,640.00 | 1,595.44 | 1,631.50 | 16,033,950 |
| 20 Mar 25 |
1,643.50000 -29.50 |
1,676.00 | 1,605.00 | 1,666.00 | 6,609,244 |
| 19 Mar 25 |
1,673.00000 +18.00 |
1,708.00 | 1,649.00 | 1,671.50 | 7,479,293 |
| 18 Mar 25 |
1,655.00000 +18.50 |
1,658.50 | 1,602.00 | 1,639.50 | 7,565,705 |
| 17 Mar 25 |
1,636.50000 -20.50 |
1,667.00 | 1,627.00 | 1,665.50 | 8,497,305 |
| 14 Mar 25 |
1,657.00000 +66.50 |
1,658.16 | 1,591.50 | 1,592.50 | 8,887,353 |
| 13 Mar 25 |
1,590.50000 +6.50 |
1,605.50 | 1,577.00 | 1,587.00 | 5,822,860 |
| 12 Mar 25 |
1,584.00000 +8.50 |
1,586.00 | 1,530.50 | 1,572.00 | 7,505,073 |
| 11 Mar 25 |
1,575.50000 +6.50 |
1,614.00 | 1,564.50 | 1,572.00 | 7,071,403 |
| 10 Mar 25 |
1,569.00000 +2.50 |
1,580.50 | 1,548.50 | 1,572.00 | 10,358,550 |
| 07 Mar 25 |
1,566.50000 -67.00 |
1,641.00 | 1,565.00 | 1,633.00 | 16,814,430 |
| 06 Mar 25 |
1,633.50000 +12.00 |
1,650.00 | 1,601.00 | 1,650.00 | 14,528,670 |
| 05 Mar 25 |
1,621.50000 +52.00 |
1,635.36 | 1,580.00 | 1,599.50 | 23,192,472 |
| 04 Mar 25 |
1,569.50000 -42.00 |
1,727.79 | 1,551.00 | 1,645.50 | 31,393,600 |
| 03 Mar 25 |
1,611.50000 +205.00 |
1,667.00 | 1,552.00 | 1,590.00 | 48,851,300 |
| 28 Feb 25 |
1,406.50000 +15.00 |
1,420.00 | 1,374.00 | 1,400.50 | 15,969,630 |
| 27 Feb 25 |
1,391.50000 +46.50 |
1,401.50 | 1,340.00 | 1,340.00 | 11,695,980 |
| 26 Feb 25 |
1,345.00000 -21.00 |
1,389.50 | 1,339.50 | 1,380.50 | 6,592,139 |
| 25 Feb 25 |
1,366.00000 +61.00 |
1,366.50 | 1,317.50 | 1,320.00 | 15,622,130 |
| 24 Feb 25 |
1,305.00000 +49.50 |
1,309.50 | 1,274.50 | 1,290.50 | 7,132,103 |
| 21 Feb 25 |
1,255.50000 -28.50 |
1,289.00 | 1,253.50 | 1,282.00 | 10,886,550 |
| 20 Feb 25 |
1,284.00000 -61.00 |
1,333.00 | 1,282.50 | 1,316.00 | 25,117,000 |
| 19 Feb 25 |
1,345.00000 +8.50 |
1,362.50 | 1,292.00 | 1,350.00 | 8,863,366 |
| 18 Feb 25 |
1,336.50000 -1.50 |
1,369.00 | 1,331.00 | 1,364.00 | 13,558,280 |
| 17 Feb 25 |
1,338.00000 +110.00 |
1,339.50 | 1,272.00 | 1,288.50 | 8,722,562 |
| 14 Feb 25 |
1,228.00000 -20.00 |
1,246.00 | 1,221.94 | 1,233.00 | 15,257,340 |
| 13 Feb 25 |
1,248.00000 +38.50 |
1,260.00 | 1,175.00 | 1,175.00 | 6,019,747 |
| 12 Feb 25 |
1,209.50000 +4.50 |
1,211.00 | 1,190.00 | 1,201.50 | 7,337,556 |
| 11 Feb 25 |
1,205.00000 +24.50 |
1,209.00 | 1,181.50 | 1,191.00 | 6,380,172 |
| 10 Feb 25 |
1,180.50000 -16.50 |
1,195.00 | 1,170.50 | 1,193.00 | 14,653,290 |
| 07 Feb 25 |
1,197.00000 +12.00 |
1,204.50 | 1,182.00 | 1,194.00 | 3,848,488 |
| 06 Feb 25 |
1,185.00000 -23.00 |
1,229.00 | 1,178.50 | 1,215.00 | 6,959,808 |
| 05 Feb 25 |
1,208.00000 -2.50 |
1,215.00 | 1,200.50 | 1,205.00 | 11,900,110 |
| 04 Feb 25 |
1,210.50000 -20.50 |
1,233.57 | 1,198.95 | 1,223.50 | 4,320,707 |
| 03 Feb 25 |
1,231.00000 +7.00 |
1,231.00 | 1,213.00 | 1,217.00 | 3,646,197 |
| 31 Jan 25 |
1,224.00000 +15.50 |
1,236.50 | 1,214.50 | 1,214.50 | 5,317,782 |
| 30 Jan 25 |
1,208.50000 +13.00 |
1,218.50 | 1,193.00 | 1,194.00 | 6,373,172 |
| 29 Jan 25 |
1,195.50000 -55.50 |
1,248.64 | 1,195.50 | 1,248.00 | 8,992,678 |
| 28 Jan 25 |
1,251.00000 +7.50 |
1,265.50 | 1,240.50 | 1,242.00 | 4,082,688 |
| 27 Jan 25 |
1,243.50000 +5.50 |
1,245.50 | 1,217.00 | 1,233.00 | 3,770,297 |
| 24 Jan 25 |
1,238.00000 -20.50 |
1,268.50 | 1,230.00 | 1,265.50 | 11,283,310 |
| 23 Jan 25 |
1,258.50000 +13.50 |
1,262.50 | 1,242.31 | 1,248.00 | 4,171,265 |
| 22 Jan 25 |
1,245.00000 -3.50 |
1,259.00 | 1,245.00 | 1,246.50 | 3,977,071 |
| 21 Jan 25 |
1,248.50000 +24.00 |
1,248.50 | 1,225.15 | 1,229.00 | 5,529,697 |
| 20 Jan 25 |
1,224.50000 +2.00 |
1,235.00 | 1,224.50 | 1,226.50 | 5,809,491 |
| 17 Jan 25 |
1,222.50000 +10.00 |
1,227.00 | 1,209.50 | 1,224.00 | 6,060,387 |
| 16 Jan 25 |
1,212.50000 +24.50 |
1,213.03 | 1,193.50 | 1,199.50 | 5,051,737 |
| 15 Jan 25 |
1,188.00000 +1.00 |
1,192.50 | 1,183.00 | 1,187.00 | 5,326,500 |
| 14 Jan 25 |
1,187.00000 +5.50 |
1,194.00 | 1,177.50 | 1,182.00 | 7,280,551 |
| 13 Jan 25 |
1,181.50000 -10.50 |
1,191.50 | 1,168.00 | 1,189.50 | 4,680,023 |
| 10 Jan 25 |
1,192.00000 +5.50 |
1,198.00 | 1,178.50 | 1,187.00 | 3,484,392 |
| 09 Jan 25 |
1,186.50000 -3.50 |
1,199.50 | 1,181.00 | 1,192.50 | 9,444,870 |
| 08 Jan 25 |
1,190.00000 +36.00 |
1,190.50 | 1,152.50 | 1,153.50 | 19,150,380 |
| 07 Jan 25 |
1,154.00000 +8.50 |
1,161.50 | 1,144.39 | 1,150.00 | 6,848,625 |
| 06 Jan 25 |
1,145.50000 -7.50 |
1,153.50 | 1,127.00 | 1,151.50 | 6,457,702 |
| 03 Jan 25 |
1,153.00000 -0.50 |
1,154.50 | 1,142.50 | 1,145.00 | 15,588,170 |
| 02 Jan 25 |
1,153.50000 +5.00 |
1,162.50 | 1,130.50 | 1,150.50 | 3,409,950 |
| 31 Dec 24 |
1,148.50000 +3.50 |
1,150.50 | 1,130.00 | 1,130.00 | 1,778,903 |
| 30 Dec 24 |
1,145.00000 -10.50 |
1,152.00 | 1,138.00 | 1,143.50 | 2,902,452 |
| 27 Dec 24 |
1,155.50000 -3.00 |
1,163.00 | 1,149.50 | 1,160.00 | 4,922,461 |
| 24 Dec 24 |
1,158.50000 +1.00 |
1,171.00 | 1,154.00 | 1,157.50 | 953,899 |
| 23 Dec 24 |
1,157.50000 +1.50 |
1,174.50 | 1,150.00 | 1,150.50 | 4,392,031 |
| 20 Dec 24 |
1,156.00000 -10.00 |
1,165.50 | 1,149.00 | 1,162.50 | 12,497,010 |
| 19 Dec 24 |
1,166.00000 -7.50 |
1,171.00 | 1,157.00 | 1,160.00 | 7,927,687 |
| 18 Dec 24 |
1,173.50000 +3.50 |
1,183.00 | 1,170.50 | 1,172.50 | 6,693,941 |
| 17 Dec 24 |
1,170.00000 -27.00 |
1,191.00 | 1,166.00 | 1,188.00 | 9,894,577 |
| 16 Dec 24 |
1,197.00000 -2.00 |
1,212.00 | 1,194.00 | 1,201.00 | 9,962,883 |
| 13 Dec 24 |
1,199.00000 -15.50 |
1,216.00 | 1,194.00 | 1,208.00 | 4,069,294 |
| 12 Dec 24 |
1,214.50000 +16.50 |
1,217.00 | 1,192.50 | 1,205.00 | 5,358,004 |
| 11 Dec 24 |
1,198.00000 +19.00 |
1,199.50 | 1,177.00 | 1,177.50 | 6,158,524 |
| 10 Dec 24 |
1,179.00000 -20.00 |
1,195.00 | 1,173.50 | 1,189.00 | 8,578,213 |
| 09 Dec 24 |
1,199.00000 -30.50 |
1,235.50 | 1,190.15 | 1,234.00 | 7,141,046 |
| 06 Dec 24 |
1,229.50000 -17.50 |
1,251.00 | 1,228.50 | 1,244.00 | 4,419,295 |
| 05 Dec 24 |
1,247.00000 -13.50 |
1,256.00 | 1,237.00 | 1,249.50 | 3,979,388 |
| 04 Dec 24 |
1,260.50000 +1.00 |
1,264.00 | 1,250.50 | 1,258.00 | 4,224,888 |
| 03 Dec 24 |
1,259.50000 +4.50 |
1,261.50 | 1,250.00 | 1,258.50 | 14,271,450 |
| 02 Dec 24 |
1,255.00000 +28.00 |
1,255.50 | 1,221.30 | 1,238.00 | 9,969,558 |
| 29 Nov 24 |
1,227.00000 -63.00 |
1,273.50 | 1,210.50 | 1,267.00 | 11,856,700 |
| 28 Nov 24 |
1,290.00000 +4.50 |
1,296.50 | 1,282.00 | 1,287.00 | 2,742,311 |
| 27 Nov 24 |
1,285.50000 -12.50 |
1,296.50 | 1,284.50 | 1,296.00 | 3,948,375 |
| 26 Nov 24 |
1,298.00000 +0.50 |
1,300.00 | 1,284.50 | 1,299.00 | 4,854,510 |
| 25 Nov 24 |
1,297.50000 -36.00 |
1,348.50 | 1,293.00 | 1,340.50 | 16,951,860 |
| 22 Nov 24 |
1,333.50000 +8.50 |
1,340.50 | 1,318.00 | 1,328.50 | 10,230,840 |
| 21 Nov 24 |
1,325.00000 +25.00 |
1,325.50 | 1,298.50 | 1,305.00 | 4,275,261 |
| 20 Nov 24 |
1,300.00000 -12.50 |
1,309.50 | 1,292.50 | 1,299.00 | 6,659,951 |
| 19 Nov 24 |
1,312.50000 +16.50 |
1,321.00 | 1,292.50 | 1,303.00 | 4,199,985 |
| 18 Nov 24 |
1,296.00000 +9.00 |
1,298.00 | 1,275.00 | 1,286.50 | 5,512,193 |
| 15 Nov 24 |
1,287.00000 -28.00 |
1,310.00 | 1,285.00 | 1,293.00 | 6,007,153 |
| 14 Nov 24 |
1,315.00000 -29.50 |
1,358.17 | 1,313.50 | 1,350.00 | 5,908,605 |
| 13 Nov 24 |
1,344.50000 -37.00 |
1,377.00 | 1,333.00 | 1,372.00 | 4,854,518 |
| 12 Nov 24 |
1,381.50000 -12.00 |
1,417.00 | 1,380.00 | 1,401.00 | 7,008,379 |
| 11 Nov 24 |
1,393.50000 +16.00 |
1,407.50 | 1,386.00 | 1,390.50 | 4,917,345 |
| 08 Nov 24 |
1,377.50000 -4.50 |
1,389.00 | 1,367.00 | 1,383.50 | 3,762,038 |
| 07 Nov 24 |
1,382.00000 +39.00 |
1,383.00 | 1,334.50 | 1,345.00 | 5,459,046 |
| 06 Nov 24 |
1,343.00000 +63.00 |
1,344.59 | 1,289.50 | 1,289.50 | 9,993,741 |
| 05 Nov 24 |
1,280.00000 +35.50 |
1,280.00 | 1,238.00 | 1,241.00 | 3,146,990 |
| 04 Nov 24 |
1,244.50000 -24.50 |
1,273.00 | 1,244.50 | 1,266.50 | 2,203,299 |
| 01 Nov 24 |
1,269.00000 +19.00 |
1,271.00 | 1,248.71 | 1,252.00 | 3,078,409 |
| 31 Oct 24 |
1,250.00000 -19.00 |
1,271.50 | 1,245.50 | 1,266.00 | 5,817,730 |
| 30 Oct 24 |
1,269.00000 -10.50 |
1,276.50 | 1,250.00 | 1,272.00 | 3,594,862 |
| 29 Oct 24 |
1,279.50000 -16.50 |
1,301.50 | 1,279.50 | 1,288.00 | 5,796,551 |
| 28 Oct 24 |
1,296.00000 +4.00 |
1,297.50 | 1,277.50 | 1,290.50 | 3,061,350 |
| 25 Oct 24 |
1,292.00000 -12.77 |
1,303.50 | 1,288.00 | 1,299.50 | 3,222,705 |
| 24 Oct 24 |
1,304.77002 -18.23 |
1,317.00 | 1,295.00 | 1,298.50 | 3,386,202 |
| 23 Oct 24 |
1,323.00000 -17.00 |
1,341.00 | 1,323.00 | 1,332.50 | 4,699,405 |
| 22 Oct 24 |
1,340.00000 +12.50 |
1,344.50 | 1,323.50 | 1,338.50 | 11,470,260 |
| 21 Oct 24 |
1,327.50000 +3.00 |
1,338.00 | 1,323.50 | 1,327.50 | 4,627,380 |
| 18 Oct 24 |
1,324.50000 -3.00 |
1,328.50 | 1,316.50 | 1,320.00 | 7,337,127 |
| 17 Oct 24 |
1,327.50000 +19.50 |
1,334.50 | 1,303.00 | 1,310.00 | 5,002,622 |
| 16 Oct 24 |
1,308.00000 +12.50 |
1,318.00 | 1,296.50 | 1,304.50 | 6,715,728 |
| 15 Oct 24 |
1,295.50000 -4.00 |
1,309.00 | 1,276.50 | 1,306.50 | 4,844,767 |
| 14 Oct 24 |
1,299.50000 +29.50 |
1,303.00 | 1,268.50 | 1,270.50 | 5,176,485 |
| 11 Oct 24 |
1,270.00000 +18.50 |
1,270.50 | 1,238.00 | 1,251.00 | 6,173,128 |
| 10 Oct 24 |
1,251.50000 -51.50 |
1,309.00 | 1,244.75 | 1,300.50 | 11,869,460 |
| 09 Oct 24 |
1,303.00000 +11.50 |
1,305.00 | 1,285.00 | 1,294.00 | 4,153,186 |
| 08 Oct 24 |
1,291.50000 -9.50 |
1,304.00 | 1,283.00 | 1,295.50 | 4,199,632 |
| 07 Oct 24 |
1,301.00000 +4.00 |
1,309.00 | 1,281.00 | 1,304.00 | 3,684,428 |
| 04 Oct 24 |
1,297.00000 -2.50 |
1,299.50 | 1,277.00 | 1,294.00 | 4,783,200 |
| 03 Oct 24 |
1,299.50000 +1.00 |
1,308.00 | 1,287.50 | 1,299.50 | 3,918,610 |
| 02 Oct 24 |
1,298.50000 +25.00 |
1,308.00 | 1,277.50 | 1,277.50 | 6,736,832 |
| 01 Oct 24 |
1,273.50000 +36.00 |
1,279.50 | 1,223.50 | 1,237.00 | 7,085,630 |
| 30 Sep 24 |
1,237.50000 -2.50 |
1,246.00 | 1,220.00 | 1,240.50 | 11,853,540 |
| 27 Sep 24 |
1,240.00000 -2.50 |
1,259.50 | 1,238.50 | 1,253.00 | 7,128,530 |
| 26 Sep 24 |
1,242.50000 -31.50 |
1,277.50 | 1,234.50 | 1,276.00 | 6,333,185 |
| 25 Sep 24 |
1,274.00000 +6.50 |
1,276.50 | 1,256.00 | 1,257.00 | 6,238,942 |
| 24 Sep 24 |
1,267.50000 -7.50 |
1,276.50 | 1,261.85 | 1,273.50 | 11,342,840 |
| 23 Sep 24 |
1,275.00000 +5.00 |
1,275.50 | 1,260.00 | 1,266.00 | 8,915,378 |
| 20 Sep 24 |
1,270.00000 -21.00 |
1,291.50 | 1,263.18 | 1,285.00 | 12,401,760 |
| 19 Sep 24 |
1,291.00000 +17.00 |
1,300.00 | 1,275.50 | 1,280.00 | 5,866,510 |
| 18 Sep 24 |
1,274.00000 +1.00 |
1,288.50 | 1,269.50 | 1,280.00 | 9,436,444 |
| 17 Sep 24 |
1,273.00000 -62.50 |
1,346.50 | 1,262.50 | 1,344.00 | 7,475,924 |
| 16 Sep 24 |
1,335.50000 -1.50 |
1,346.00 | 1,329.00 | 1,331.50 | 2,659,751 |
| 13 Sep 24 |
1,337.00000 +12.00 |
1,340.00 | 1,317.50 | 1,324.00 | 2,420,494 |
| 12 Sep 24 |
1,325.00000 +24.00 |
1,327.00 | 1,312.50 | 1,318.50 | 5,528,173 |
| 11 Sep 24 |
1,301.00000 +0.00 |
1,310.00 | 1,293.00 | 1,304.00 | 3,271,284 |
| 10 Sep 24 |
1,301.00000 +5.00 |
1,305.50 | 1,290.50 | 1,293.00 | 1,984,193 |
| 09 Sep 24 |
1,296.00000 +2.00 |
1,303.50 | 1,283.50 | 1,300.00 | 3,705,199 |
| 06 Sep 24 |
1,294.00000 -8.50 |
1,321.00 | 1,290.50 | 1,305.50 | 4,380,609 |
| 05 Sep 24 |
1,302.50000 -10.00 |
1,315.00 | 1,286.50 | 1,311.50 | 2,804,230 |
| 04 Sep 24 |
1,312.50000 +2.00 |
1,319.00 | 1,291.50 | 1,294.00 | 5,466,648 |
| 03 Sep 24 |
1,310.50000 -14.00 |
1,347.04 | 1,303.00 | 1,328.50 | 4,551,707 |
| 02 Sep 24 |
1,324.50000 -38.50 |
1,363.50 | 1,320.00 | 1,362.50 | 2,721,123 |
| 30 Aug 24 |
1,363.00000 -10.00 |
1,380.00 | 1,363.00 | 1,372.50 | 9,090,748 |
| 29 Aug 24 |
1,373.00000 +25.00 |
1,373.00 | 1,346.00 | 1,348.50 | 4,975,647 |
| 28 Aug 24 |
1,348.00000 +28.00 |
1,350.50 | 1,323.00 | 1,325.00 | 3,902,487 |
| 27 Aug 24 |
1,320.00000 +7.50 |
1,325.50 | 1,308.50 | 1,316.50 | 3,472,704 |
| 23 Aug 24 |
1,312.50000 -4.50 |
1,320.00 | 1,301.00 | 1,317.00 | 3,681,023 |
| 22 Aug 24 |
1,317.00000 +4.50 |
1,324.50 | 1,311.50 | 1,313.00 | 11,661,730 |
| 21 Aug 24 |
1,312.50000 +1.50 |
1,316.00 | 1,306.49 | 1,312.00 | 4,223,081 |
| 20 Aug 24 |
1,311.00000 -28.00 |
1,344.50 | 1,311.00 | 1,342.00 | 5,347,363 |
| 19 Aug 24 |
1,339.00000 -11.00 |
1,342.00 | 1,310.00 | 1,320.00 | 2,868,124 |
| 16 Aug 24 |
1,350.00000 -11.00 |
1,362.50 | 1,346.50 | 1,361.50 | 3,604,324 |
| 15 Aug 24 |
1,361.00000 +3.50 |
1,364.50 | 1,345.50 | 1,360.50 | 3,352,547 |
| 14 Aug 24 |
1,357.50000 +34.00 |
1,357.50 | 1,330.00 | 1,332.00 | 6,234,345 |
| 13 Aug 24 |
1,323.50000 +20.00 |
1,323.50 | 1,301.00 | 1,316.50 | 6,916,619 |
| 12 Aug 24 |
1,303.50000 +26.00 |
1,303.50 | 1,282.50 | 1,285.00 | 15,821,960 |
| 09 Aug 24 |
1,277.50000 -7.00 |
1,286.00 | 1,276.00 | 1,284.50 | 4,258,679 |
| 08 Aug 24 |
1,284.50000 -8.50 |
1,292.50 | 1,270.00 | 1,285.00 | 3,148,392 |
| 07 Aug 24 |
1,293.00000 +22.00 |
1,294.00 | 1,268.20 | 1,277.00 | 7,818,119 |
| 06 Aug 24 |
1,271.00000 +2.50 |
1,281.00 | 1,263.00 | 1,273.50 | 10,652,960 |
| 05 Aug 24 |
1,268.50000 -13.50 |
1,300.50 | 1,243.50 | 1,261.50 | 22,072,590 |
| 02 Aug 24 |
1,282.00000 -3.00 |
1,302.00 | 1,234.50 | 1,234.50 | 17,472,350 |
| 01 Aug 24 |
1,285.00000 -12.00 |
1,349.00 | 1,278.00 | 1,338.00 | 5,809,366 |
| 31 Jul 24 |
1,297.00000 +15.00 |
1,300.00 | 1,285.00 | 1,299.50 | 6,120,668 |
| 30 Jul 24 |
1,282.00000 +5.00 |
1,289.50 | 1,269.50 | 1,273.50 | 4,233,771 |
| 29 Jul 24 |
1,277.00000 +4.50 |
1,300.50 | 1,276.50 | 1,286.50 | 3,934,522 |
| 26 Jul 24 |
1,272.50000 +22.50 |
1,272.50 | 1,244.00 | 1,244.00 | 4,234,918 |
| 25 Jul 24 |
1,250.00000 -9.50 |
1,250.50 | 1,227.00 | 1,245.50 | 6,985,528 |
| 24 Jul 24 |
1,259.50000 -12.50 |
1,283.50 | 1,255.00 | 1,269.00 | 3,514,125 |
| 23 Jul 24 |
1,272.00000 -5.50 |
1,284.50 | 1,257.00 | 1,284.50 | 4,052,376 |
| 22 Jul 24 |
1,277.50000 +7.50 |
1,282.50 | 1,267.21 | 1,271.00 | 2,504,305 |
| 19 Jul 24 |
1,270.00000 -7.50 |
1,286.00 | 1,258.00 | 1,274.00 | 3,696,977 |
| 18 Jul 24 |
1,277.50000 +11.50 |
1,284.50 | 1,258.00 | 1,275.00 | 3,037,879 |
| 17 Jul 24 |
1,266.00000 -19.50 |
1,287.50 | 1,264.50 | 1,286.00 | 3,201,063 |
| 16 Jul 24 |
1,285.50000 +6.50 |
1,287.00 | 1,265.46 | 1,274.50 | 2,738,578 |
| 15 Jul 24 |
1,279.00000 +11.00 |
1,293.00 | 1,260.00 | 1,274.00 | 3,384,192 |
| 12 Jul 24 |
1,268.00000 -12.00 |
1,297.00 | 1,268.00 | 1,288.00 | 3,390,779 |
| 11 Jul 24 |
1,280.00000 +0.00 |
1,288.00 | 1,267.08 | 1,274.50 | 4,099,519 |
| 10 Jul 24 |
1,280.00000 +11.50 |
1,281.50 | 1,260.50 | 1,271.00 | 2,575,288 |
| 09 Jul 24 |
1,268.50000 -2.00 |
1,279.00 | 1,254.50 | 1,270.50 | 7,467,069 |
| 08 Jul 24 |
1,270.50000 +8.00 |
1,286.50 | 1,254.50 | 1,262.50 | 3,555,416 |
| 05 Jul 24 |
1,262.50000 -16.00 |
1,289.50 | 1,259.00 | 1,282.00 | 4,211,061 |
| 04 Jul 24 |
1,278.50000 +1.00 |
1,291.00 | 1,269.50 | 1,283.50 | 3,527,674 |
| 03 Jul 24 |
1,277.50000 +9.50 |
1,282.50 | 1,270.00 | 1,278.00 | 5,657,500 |
| 02 Jul 24 |
1,268.00000 -4.00 |
1,280.00 | 1,255.00 | 1,265.00 | 5,765,652 |
| 01 Jul 24 |
1,272.00000 -48.00 |
1,335.50 | 1,272.00 | 1,325.50 | 5,755,609 |
| 28 Jun 24 |
1,320.00000 -3.00 |
1,336.00 | 1,319.50 | 1,329.00 | 5,491,556 |
| 27 Jun 24 |
1,323.00000 -5.00 |
1,345.50 | 1,320.00 | 1,335.00 | 4,618,231 |
| 26 Jun 24 |
1,328.00000 -9.00 |
1,346.50 | 1,321.50 | 1,338.00 | 4,826,686 |
| 25 Jun 24 |
1,337.00000 -15.50 |
1,361.00 | 1,328.50 | 1,349.50 | 14,831,430 |
| 24 Jun 24 |
1,352.50000 +13.50 |
1,358.00 | 1,317.00 | 1,326.00 | 3,743,238 |
| 21 Jun 24 |
1,339.00000 -7.50 |
1,359.50 | 1,335.50 | 1,351.00 | 12,801,980 |
| 20 Jun 24 |
1,346.50000 -4.00 |
1,359.00 | 1,336.50 | 1,351.00 | 4,264,404 |
| 19 Jun 24 |
1,350.50000 +5.50 |
1,355.00 | 1,336.50 | 1,344.50 | 3,875,665 |
| 18 Jun 24 |
1,345.00000 +8.00 |
1,357.50 | 1,343.50 | 1,346.00 | 5,679,352 |
| 17 Jun 24 |
1,337.00000 +2.00 |
1,349.00 | 1,330.50 | 1,340.00 | 5,146,827 |
| 14 Jun 24 |
1,335.00000 -48.00 |
1,384.00 | 1,320.00 | 1,381.50 | 4,871,536 |
| 13 Jun 24 |
1,383.00000 -5.50 |
1,396.50 | 1,376.50 | 1,388.00 | 7,481,513 |
| 12 Jun 24 |
1,388.50000 +4.50 |
1,400.00 | 1,383.00 | 1,391.00 | 4,021,575 |
| 11 Jun 24 |
1,384.00000 -16.00 |
1,404.50 | 1,373.50 | 1,401.50 | 4,358,626 |
| 10 Jun 24 |
1,400.00000 +5.00 |
1,405.50 | 1,382.50 | 1,391.00 | 5,144,758 |
| 07 Jun 24 |
1,395.00000 +1.00 |
1,406.00 | 1,385.50 | 1,395.50 | 3,301,534 |
| 06 Jun 24 |
1,394.00000 +2.00 |
1,410.50 | 1,383.50 | 1,403.50 | 3,097,353 |
| 05 Jun 24 |
1,392.00000 +7.00 |
1,406.50 | 1,390.50 | 1,393.00 | 8,196,965 |
| 04 Jun 24 |
1,385.00000 -10.50 |
1,396.00 | 1,376.50 | 1,392.00 | 5,536,267 |
| 03 Jun 24 |
1,395.50000 +3.50 |
1,415.25 | 1,395.50 | 1,402.50 | 6,750,189 |
| 31 May 24 |
1,392.00000 +19.00 |
1,401.00 | 1,364.50 | 1,377.50 | 9,214,813 |
| 30 May 24 |
1,373.00000 +11.00 |
1,379.50 | 1,349.00 | 1,356.00 | 4,422,682 |
| 29 May 24 |
1,362.00000 -9.50 |
1,380.00 | 1,352.50 | 1,365.00 | 9,234,043 |
| 28 May 24 |
1,371.50000 -14.50 |
1,394.50 | 1,368.00 | 1,387.00 | 4,151,610 |
| 24 May 24 |
1,386.00000 -11.00 |
1,405.50 | 1,378.00 | 1,391.50 | 3,996,197 |
| 23 May 24 |
1,397.00000 +23.50 |
1,404.00 | 1,365.00 | 1,378.00 | 5,422,989 |
| 22 May 24 |
1,373.50000 -13.50 |
1,395.50 | 1,373.50 | 1,387.00 | 7,363,440 |
| 21 May 24 |
1,387.00000 +15.00 |
1,391.50 | 1,363.50 | 1,373.50 | 3,514,841 |
| 20 May 24 |
1,372.00000 +10.50 |
1,376.50 | 1,362.50 | 1,365.00 | 2,500,857 |
| 17 May 24 |
1,361.50000 -2.50 |
1,365.50 | 1,350.00 | 1,363.50 | 17,262,820 |
| 16 May 24 |
1,364.00000 +1.00 |
1,378.00 | 1,354.50 | 1,371.50 | 3,187,392 |
| 15 May 24 |
1,363.00000 +11.00 |
1,367.00 | 1,343.50 | 1,359.00 | 6,430,377 |
| 14 May 24 |
1,352.00000 +3.00 |
1,359.00 | 1,337.00 | 1,343.50 | 8,759,234 |
| 13 May 24 |
1,349.00000 -45.00 |
1,380.50 | 1,340.00 | 1,376.00 | 4,174,288 |
| 10 May 24 |
1,394.00000 +2.00 |
1,406.50 | 1,383.50 | 1,400.00 | 3,484,305 |
| 09 May 24 |
1,392.00000 +10.50 |
1,398.50 | 1,368.50 | 1,377.00 | 5,508,549 |
| 08 May 24 |
1,381.50000 +8.50 |
1,394.00 | 1,376.50 | 1,379.50 | 6,547,258 |
| 07 May 24 |
1,373.00000 +11.50 |
1,379.50 | 1,358.00 | 1,376.50 | 4,581,163 |
| 03 May 24 |
1,361.50000 +32.00 |
1,368.50 | 1,321.50 | 1,335.00 | 4,436,849 |
| 02 May 24 |
1,329.50000 -8.50 |
1,349.00 | 1,324.00 | 1,333.00 | 4,075,854 |
| 01 May 24 |
1,338.00000 +5.00 |
1,340.00 | 1,323.00 | 1,334.00 | 4,241,182 |
| 30 Apr 24 |
1,333.00000 -22.00 |
1,372.00 | 1,331.50 | 1,363.50 | 6,911,827 |
| 29 Apr 24 |
1,355.00000 +15.00 |
1,360.79 | 1,348.00 | 1,348.50 | 6,166,792 |
| 26 Apr 24 |
1,340.00000 +20.00 |
1,345.50 | 1,307.00 | 1,323.50 | 6,745,365 |
| 25 Apr 24 |
1,320.00000 -43.50 |
1,358.00 | 1,290.00 | 1,357.00 | 9,041,658 |
| 24 Apr 24 |
1,363.50000 +23.50 |
1,388.50 | 1,344.00 | 1,347.00 | 10,276,430 |
| 23 Apr 24 |
1,340.00000 +24.00 |
1,343.50 | 1,317.90 | 1,322.50 | 10,480,000 |
| 22 Apr 24 |
1,316.00000 +20.00 |
1,323.00 | 1,297.00 | 1,315.50 | 6,523,038 |
| 19 Apr 24 |
1,296.00000 +9.00 |
1,306.00 | 1,281.00 | 1,286.50 | 7,977,550 |
| 18 Apr 24 |
1,287.00000 -33.00 |
1,316.50 | 1,272.50 | 1,311.00 | 12,725,110 |
| 17 Apr 24 |
1,320.00000 -1.50 |
1,325.50 | 1,300.50 | 1,316.00 | 4,574,640 |
| 16 Apr 24 |
1,321.50000 -16.00 |
1,325.50 | 1,309.00 | 1,318.50 | 5,906,057 |
| 15 Apr 24 |
1,337.50000 +19.00 |
1,352.50 | 1,322.00 | 1,326.50 | 6,369,833 |
| 12 Apr 24 |
1,318.50000 +32.50 |
1,320.00 | 1,290.50 | 1,293.50 | 7,439,051 |
| 11 Apr 24 |
1,286.00000 +10.50 |
1,287.50 | 1,272.05 | 1,281.00 | 7,308,711 |
| 10 Apr 24 |
1,275.50000 -1.50 |
1,283.20 | 1,262.00 | 1,275.00 | 7,280,720 |
| 09 Apr 24 |
1,277.00000 -60.50 |
1,345.00 | 1,263.00 | 1,343.50 | 12,537,760 |
| 08 Apr 24 |
1,337.50000 +11.50 |
1,340.25 | 1,322.00 | 1,331.00 | 6,514,544 |
| 05 Apr 24 |
1,326.00000 +13.00 |
1,328.50 | 1,303.50 | 1,307.00 | 8,904,553 |
| 04 Apr 24 |
1,313.00000 -7.50 |
1,324.00 | 1,310.25 | 1,317.50 | 5,379,241 |
| 03 Apr 24 |
1,320.50000 -10.50 |
1,334.43 | 1,302.00 | 1,328.50 | 9,447,111 |
| 02 Apr 24 |
1,331.00000 -18.50 |
1,361.50 | 1,326.50 | 1,354.50 | 7,158,301 |
| 28 Mar 24 |
1,349.50000 -4.00 |
1,356.50 | 1,344.00 | 1,355.00 | 6,976,597 |
| 27 Mar 24 |
1,353.50000 -15.50 |
1,370.50 | 1,353.50 | 1,363.50 | 4,186,593 |
| 26 Mar 24 |
1,369.00000 +9.00 |
1,373.00 | 1,359.97 | 1,360.00 | 5,669,025 |
| 25 Mar 24 |
1,360.00000 -3.50 |
1,378.00 | 1,358.50 | 1,363.50 | 5,847,219 |
| 22 Mar 24 |
1,363.50000 +12.00 |
1,369.50 | 1,348.50 | 1,355.50 | 4,181,990 |
| 21 Mar 24 |
1,351.50000 +15.50 |
1,360.50 | 1,338.00 | 1,343.50 | 5,128,668 |
| 20 Mar 24 |
1,336.00000 +8.50 |
1,342.50 | 1,322.50 | 1,328.00 | 9,873,917 |
| 19 Mar 24 |
1,327.50000 +22.50 |
1,330.50 | 1,302.26 | 1,307.50 | 6,335,510 |
| 18 Mar 24 |
1,305.00000 +10.00 |
1,314.00 | 1,292.00 | 1,297.50 | 3,453,297 |
| 15 Mar 24 |
1,295.00000 +0.50 |
1,298.50 | 1,280.00 | 1,294.50 | 14,529,750 |
| 14 Mar 24 |
1,294.50000 +4.00 |
1,304.00 | 1,291.00 | 1,293.00 | 5,791,975 |
| 13 Mar 24 |
1,290.50000 +8.00 |
1,294.00 | 1,277.50 | 1,285.50 | 5,082,460 |
| 12 Mar 24 |
1,282.50000 +22.50 |
1,285.25 | 1,270.00 | 1,277.50 | 8,623,483 |
| 11 Mar 24 |
1,260.00000 +2.00 |
1,264.50 | 1,250.50 | 1,258.00 | 6,358,920 |
| 08 Mar 24 |
1,258.00000 -14.00 |
1,274.00 | 1,235.00 | 1,273.00 | 5,668,058 |
| 07 Mar 24 |
1,272.00000 -4.00 |
1,280.00 | 1,271.75 | 1,277.00 | 5,727,461 |
| 06 Mar 24 |
1,276.00000 -4.00 |
1,285.02 | 1,264.50 | 1,283.50 | 4,688,928 |
| 05 Mar 24 |
1,280.00000 +20.00 |
1,285.50 | 1,257.00 | 1,259.00 | 5,958,125 |
| 04 Mar 24 |
1,260.00000 +10.00 |
1,265.50 | 1,250.00 | 1,255.00 | 4,122,763 |
| 01 Mar 24 |
1,250.00000 +8.00 |
1,259.50 | 1,245.00 | 1,252.00 | 7,319,539 |
| 29 Feb 24 |
1,242.00000 +12.50 |
1,247.00 | 1,222.50 | 1,230.50 | 12,566,950 |
| 28 Feb 24 |
1,229.50000 -6.00 |
1,242.00 | 1,228.00 | 1,233.50 | 9,670,285 |
| 27 Feb 24 |
1,235.50000 -20.50 |
1,256.50 | 1,225.75 | 1,254.50 | 3,812,474 |
| 26 Feb 24 |
1,256.00000 +15.50 |
1,258.00 | 1,238.50 | 1,240.00 | 4,742,433 |
| 23 Feb 24 |
1,240.50000 +8.50 |
1,250.00 | 1,232.00 | 1,235.50 | 11,372,470 |
| 22 Feb 24 |
1,232.00000 -9.50 |
1,251.00 | 1,232.00 | 1,243.00 | 6,390,567 |
| 21 Feb 24 |
1,241.50000 -11.50 |
1,267.00 | 1,208.50 | 1,267.00 | 15,158,110 |
| 20 Feb 24 |
1,253.00000 +5.00 |
1,262.00 | 1,238.00 | 1,248.00 | 6,010,268 |
| 19 Feb 24 |
1,248.00000 +6.00 |
1,256.50 | 1,238.00 | 1,243.00 | 2,510,369 |
| 16 Feb 24 |
1,242.00000 +17.00 |
1,246.00 | 1,224.00 | 1,225.50 | 9,143,526 |
| 15 Feb 24 |
1,225.00000 -5.00 |
1,250.00 | 1,223.50 | 1,230.00 | 8,292,309 |
| 14 Feb 24 |
1,230.00000 +17.50 |
1,232.00 | 1,208.50 | 1,212.00 | 14,007,410 |
| 13 Feb 24 |
1,212.50000 -11.50 |
1,226.50 | 1,210.00 | 1,222.00 | 5,182,329 |
| 12 Feb 24 |
1,224.00000 +14.50 |
1,225.25 | 1,208.50 | 1,213.50 | 5,000,525 |
| 09 Feb 24 |
1,209.50000 +14.50 |
1,210.31 | 1,197.00 | 1,197.00 | 4,194,958 |
| 08 Feb 24 |
1,195.00000 -3.50 |
1,202.50 | 1,189.00 | 1,198.50 | 6,792,439 |
| 07 Feb 24 |
1,198.50000 -7.00 |
1,210.76 | 1,194.87 | 1,206.00 | 4,364,194 |
| 06 Feb 24 |
1,205.50000 +26.50 |
1,216.00 | 1,188.50 | 1,189.00 | 6,824,582 |
| 05 Feb 24 |
1,179.00000 +7.00 |
1,185.00 | 1,169.50 | 1,171.50 | 3,442,214 |
| 02 Feb 24 |
1,172.00000 +2.50 |
1,183.50 | 1,165.50 | 1,180.00 | 4,392,370 |
| 01 Feb 24 |
1,169.50000 -7.50 |
1,187.50 | 1,169.00 | 1,179.50 | 4,747,961 |
| 31 Jan 24 |
1,177.00000 -9.00 |
1,192.50 | 1,176.00 | 1,189.00 | 6,370,947 |
| 30 Jan 24 |
1,186.00000 +3.50 |
1,200.65 | 1,179.50 | 1,184.50 | 7,849,363 |
| 29 Jan 24 |
1,182.50000 +14.50 |
1,196.00 | 1,180.00 | 1,180.00 | 4,037,142 |
| 26 Jan 24 |
1,168.00000 -14.00 |
1,181.00 | 1,164.00 | 1,179.00 | 4,085,589 |
| 25 Jan 24 |
1,182.00000 +5.50 |
1,183.50 | 1,167.00 | 1,176.50 | 6,280,640 |
| 24 Jan 24 |
1,176.50000 +12.50 |
1,182.50 | 1,162.00 | 1,165.00 | 4,006,382 |
| 23 Jan 24 |
1,164.00000 -3.50 |
1,170.00 | 1,147.50 | 1,170.00 | 6,039,080 |
| 22 Jan 24 |
1,167.50000 -6.50 |
1,182.86 | 1,161.50 | 1,182.00 | 6,206,440 |
| 19 Jan 24 |
1,174.00000 -4.50 |
1,191.50 | 1,170.81 | 1,183.50 | 3,638,054 |
| 18 Jan 24 |
1,178.50000 -13.50 |
1,184.00 | 1,162.00 | 1,178.00 | 7,118,787 |
| 17 Jan 24 |
1,192.00000 +11.00 |
1,192.50 | 1,172.00 | 1,178.50 | 5,129,319 |
| 16 Jan 24 |
1,181.00000 +3.00 |
1,187.50 | 1,173.50 | 1,179.50 | 6,771,354 |
| 15 Jan 24 |
1,178.00000 -11.50 |
1,194.50 | 1,172.00 | 1,190.50 | 5,493,723 |
| 12 Jan 24 |
1,189.50000 +26.00 |
1,191.00 | 1,170.50 | 1,172.00 | 12,538,640 |
| 11 Jan 24 |
1,163.50000 +8.00 |
1,171.50 | 1,156.00 | 1,158.50 | 8,494,437 |
| 10 Jan 24 |
1,155.50000 +9.00 |
1,164.50 | 1,139.00 | 1,145.50 | 5,950,265 |
| 09 Jan 24 |
1,146.50000 +1.50 |
1,164.00 | 1,140.00 | 1,149.00 | 6,917,546 |
| 08 Jan 24 |
1,145.00000 -8.00 |
1,161.50 | 1,144.00 | 1,149.00 | 4,583,020 |
| 05 Jan 24 |
1,153.00000 -2.50 |
1,156.50 | 1,144.50 | 1,153.00 | 4,282,193 |
| 04 Jan 24 |
1,155.50000 +21.50 |
1,159.50 | 1,135.56 | 1,139.00 | 6,488,482 |
| 03 Jan 24 |
1,134.00000 +18.00 |
1,134.50 | 1,117.00 | 1,117.00 | 4,973,586 |
| 02 Jan 24 |
1,116.00000 +5.50 |
1,131.00 | 1,113.90 | 1,115.50 | 4,781,215 |
| 29 Dec 23 |
1,110.50000 +9.00 |
1,113.00 | 1,098.00 | 1,100.00 | 2,024,128 |
| 28 Dec 23 |
1,101.50000 +6.50 |
1,109.50 | 1,092.50 | 1,093.50 | 2,606,395 |
| 27 Dec 23 |
1,095.00000 +5.00 |
1,099.50 | 1,083.00 | 1,090.50 | 2,383,529 |
| 22 Dec 23 |
1,090.00000 -3.50 |
1,096.16 | 1,085.00 | 1,086.00 | 1,328,280 |
| 21 Dec 23 |
1,093.50000 +6.50 |
1,096.50 | 1,080.00 | 1,085.50 | 2,967,264 |
| 20 Dec 23 |
1,087.00000 +22.00 |
1,090.50 | 1,058.50 | 1,069.50 | 14,353,790 |
| 19 Dec 23 |
1,065.00000 -3.50 |
1,075.50 | 1,055.00 | 1,067.50 | 3,875,640 |
| 18 Dec 23 |
1,068.50000 +10.50 |
1,072.50 | 1,051.50 | 1,063.50 | 3,734,811 |
| 15 Dec 23 |
1,058.00000 +12.00 |
1,065.00 | 1,043.50 | 1,049.50 | 11,119,690 |
| 14 Dec 23 |
1,046.00000 -20.00 |
1,072.50 | 1,028.00 | 1,051.00 | 7,623,012 |
| 13 Dec 23 |
1,066.00000 +9.50 |
1,078.50 | 1,050.00 | 1,074.00 | 11,685,980 |
| 12 Dec 23 |
1,056.50000 +14.00 |
1,058.00 | 1,036.00 | 1,045.50 | 8,974,926 |
| 11 Dec 23 |
1,042.50000 +0.00 |
1,052.00 | 1,036.00 | 1,044.50 | 3,615,505 |
| 08 Dec 23 |
1,042.50000 +23.50 |
1,042.50 | 1,012.50 | 1,023.00 | 4,759,840 |
| 07 Dec 23 |
1,019.00000 -12.00 |
1,037.50 | 1,019.00 | 1,028.00 | 3,884,524 |
| 06 Dec 23 |
1,031.00000 -13.50 |
1,052.50 | 1,031.00 | 1,047.50 | 4,610,683 |
| 05 Dec 23 |
1,044.50000 -2.50 |
1,053.50 | 1,031.50 | 1,040.00 | 3,957,237 |
| 04 Dec 23 |
1,047.00000 -12.50 |
1,066.00 | 1,044.50 | 1,052.50 | 3,247,222 |
| 01 Dec 23 |
1,059.50000 +9.50 |
1,065.50 | 1,052.50 | 1,054.50 | 4,079,147 |
| 30 Nov 23 |
1,050.00000 +15.00 |
1,054.00 | 1,035.00 | 1,039.50 | 18,534,770 |
| 29 Nov 23 |
1,035.00000 -15.50 |
1,049.50 | 1,034.00 | 1,047.50 | 3,569,045 |
| 28 Nov 23 |
1,050.50000 +1.00 |
1,053.50 | 1,039.82 | 1,046.00 | 5,972,403 |
| 27 Nov 23 |
1,049.50000 -18.50 |
1,076.50 | 1,045.00 | 1,068.00 | 6,395,098 |
| 24 Nov 23 |
1,068.00000 -4.00 |
1,077.50 | 1,063.50 | 1,069.50 | 2,471,069 |
| 23 Nov 23 |
1,072.00000 +11.00 |
1,074.80 | 1,065.50 | 1,072.00 | 2,113,738 |
| 22 Nov 23 |
1,061.00000 -4.50 |
1,076.00 | 1,058.50 | 1,069.50 | 3,466,943 |
| 21 Nov 23 |
1,065.50000 +4.50 |
1,069.50 | 1,052.50 | 1,061.50 | 5,863,070 |
| 20 Nov 23 |
1,061.00000 +5.50 |
1,068.15 | 1,047.50 | 1,054.50 | 6,301,812 |
| 17 Nov 23 |
1,055.50000 -6.50 |
1,067.50 | 1,052.50 | 1,058.00 | 9,120,863 |
| 16 Nov 23 |
1,062.00000 -6.00 |
1,073.50 | 1,059.00 | 1,068.00 | 11,829,300 |
| 15 Nov 23 |
1,068.00000 -5.00 |
1,081.00 | 1,063.00 | 1,069.50 | 12,360,240 |
| 14 Nov 23 |
1,073.00000 -35.00 |
1,108.50 | 1,071.00 | 1,108.50 | 5,813,942 |
| 13 Nov 23 |
1,108.00000 +4.50 |
1,117.00 | 1,094.50 | 1,108.50 | 5,583,461 |
| 10 Nov 23 |
1,103.50000 +13.50 |
1,114.00 | 1,085.00 | 1,094.50 | 4,797,331 |
| 09 Nov 23 |
1,090.00000 +7.00 |
1,092.50 | 1,077.50 | 1,084.00 | 4,528,133 |
| 08 Nov 23 |
1,083.00000 +3.50 |
1,088.50 | 1,070.00 | 1,078.00 | 7,746,112 |
| 07 Nov 23 |
1,079.50000 +3.00 |
1,084.50 | 1,072.00 | 1,079.00 | 4,560,105 |
| 06 Nov 23 |
1,076.50000 -5.50 |
1,093.00 | 1,073.00 | 1,078.00 | 5,259,753 |
| 03 Nov 23 |
1,082.00000 -23.50 |
1,112.50 | 1,072.50 | 1,105.50 | 5,909,696 |
| 02 Nov 23 |
1,105.50000 -12.00 |
1,129.00 | 1,099.00 | 1,121.00 | 12,035,190 |
| 01 Nov 23 |
1,117.50000 +13.50 |
1,120.00 | 1,098.00 | 1,108.50 | 7,257,869 |
| 31 Oct 23 |
1,104.00000 +1.00 |
1,113.50 | 1,085.00 | 1,107.50 | 9,313,997 |
| 30 Oct 23 |
1,103.00000 +19.00 |
1,111.00 | 1,088.50 | 1,091.50 | 7,907,958 |
| 27 Oct 23 |
1,084.00000 -12.50 |
1,108.00 | 1,082.00 | 1,101.00 | 4,192,130 |
| 26 Oct 23 |
1,096.50000 +1.00 |
1,112.00 | 1,086.00 | 1,097.00 | 8,802,573 |
| 25 Oct 23 |
1,095.50000 +18.00 |
1,101.00 | 1,071.00 | 1,075.00 | 6,930,484 |
| 24 Oct 23 |
1,077.50000 +9.50 |
1,082.00 | 1,062.50 | 1,066.00 | 4,138,553 |
| 23 Oct 23 |
1,068.00000 +6.50 |
1,069.00 | 1,048.00 | 1,057.50 | 4,078,460 |
| 20 Oct 23 |
1,061.50000 +21.00 |
1,065.50 | 1,039.00 | 1,041.50 | 6,947,701 |
| 19 Oct 23 |
1,040.50000 -32.00 |
1,078.00 | 1,033.00 | 1,060.00 | 4,813,552 |
| 18 Oct 23 |
1,072.50000 -2.50 |
1,078.00 | 1,063.50 | 1,075.00 | 3,897,123 |
| 17 Oct 23 |
1,075.00000 -2.00 |
1,086.50 | 1,073.00 | 1,080.50 | 5,629,521 |
| 16 Oct 23 |
1,077.00000 -2.50 |
1,093.97 | 1,077.00 | 1,081.50 | 4,352,550 |
| 13 Oct 23 |
1,079.50000 +11.00 |
1,094.00 | 1,049.00 | 1,072.00 | 6,875,561 |
| 12 Oct 23 |
1,068.50000 +14.50 |
1,077.50 | 1,049.00 | 1,060.00 | 4,754,444 |
| 11 Oct 23 |
1,054.00000 +13.00 |
1,058.00 | 1,032.00 | 1,045.00 | 4,792,562 |
| 10 Oct 23 |
1,041.00000 +16.00 |
1,041.00 | 1,020.50 | 1,031.00 | 10,059,890 |
| 09 Oct 23 |
1,025.00000 +44.40 |
1,032.00 | 1,001.00 | 1,001.00 | 7,484,235 |
| 06 Oct 23 |
980.59998 -2.60 |
990.40 | 968.60 | 983.80 | 3,120,157 |
| 05 Oct 23 |
983.20001 +5.20 |
990.80 | 971.78 | 977.80 | 3,213,908 |
| 04 Oct 23 |
978.00000 -37.00 |
1,015.50 | 978.00 | 1,013.50 | 6,749,999 |
| 03 Oct 23 |
1,015.00000 +6.00 |
1,020.50 | 1,005.50 | 1,011.50 | 4,385,748 |
| 02 Oct 23 |
1,009.00000 +11.20 |
1,031.50 | 994.40 | 1,020.50 | 4,866,428 |
| 29 Sep 23 |
997.79999 -20.70 |
1,021.00 | 997.80 | 1,018.00 | 5,451,075 |
| 28 Sep 23 |
1,018.50000 +4.50 |
1,026.50 | 1,011.50 | 1,019.50 | 7,404,500 |
| 27 Sep 23 |
1,014.00000 -1.00 |
1,017.50 | 1,007.00 | 1,016.00 | 6,626,811 |
| 26 Sep 23 |
1,015.00000 +5.00 |
1,016.50 | 1,004.50 | 1,008.50 | 6,505,213 |
| 25 Sep 23 |
1,010.00000 -1.00 |
1,019.00 | 1,005.50 | 1,017.50 | 12,966,110 |
| 22 Sep 23 |
1,011.00000 -18.50 |
1,026.50 | 1,011.00 | 1,026.00 | 7,835,073 |
| 21 Sep 23 |
1,029.50000 -15.50 |
1,047.50 | 1,029.50 | 1,042.50 | 5,058,200 |
| 20 Sep 23 |
1,045.00000 -14.00 |
1,057.00 | 1,037.50 | 1,052.50 | 6,570,203 |
| 19 Sep 23 |
1,059.00000 +4.00 |
1,065.00 | 1,055.00 | 1,062.50 | 7,739,177 |
| 18 Sep 23 |
1,055.00000 +4.00 |
1,058.00 | 1,044.00 | 1,047.50 | 4,528,080 |
| 15 Sep 23 |
1,051.00000 -1.00 |
1,063.50 | 1,051.00 | 1,058.00 | 14,716,000 |
| 14 Sep 23 |
1,052.00000 +7.00 |
1,056.50 | 1,041.50 | 1,045.50 | 7,393,024 |
| 13 Sep 23 |
1,045.00000 +1.00 |
1,051.00 | 1,041.00 | 1,043.50 | 6,516,051 |
| 12 Sep 23 |
1,044.00000 +5.50 |
1,052.50 | 1,039.00 | 1,039.50 | 30,966,040 |
| 11 Sep 23 |
1,038.50000 +11.00 |
1,041.75 | 1,026.00 | 1,026.50 | 5,541,993 |
| 08 Sep 23 |
1,027.50000 -1.50 |
1,030.00 | 1,016.00 | 1,028.00 | 3,544,350 |
| 07 Sep 23 |
1,029.00000 +15.00 |
1,033.00 | 1,011.50 | 1,012.00 | 2,592,825 |
| 06 Sep 23 |
1,014.00000 +4.00 |
1,018.50 | 1,002.50 | 1,006.50 | 3,186,970 |
| 05 Sep 23 |
1,010.00000 +2.50 |
1,014.50 | 1,002.50 | 1,007.00 | 2,576,641 |
| 04 Sep 23 |
1,007.50000 +0.00 |
1,022.00 | 1,006.93 | 1,012.00 | 1,828,173 |
| 01 Sep 23 |
1,007.50000 +0.00 |
1,016.50 | 1,003.89 | 1,011.50 | 3,413,430 |
| 31 Aug 23 |
1,007.50000 +5.00 |
1,013.00 | 1,001.50 | 1,003.00 | 9,488,970 |
| 30 Aug 23 |
1,002.50000 +0.00 |
1,007.00 | 993.80 | 1,001.00 | 3,396,280 |
| 29 Aug 23 |
1,002.50000 +11.10 |
1,010.50 | 993.00 | 993.40 | 5,517,322 |
| 25 Aug 23 |
991.40002 +1.60 |
995.80 | 987.60 | 990.00 | 2,405,504 |
| 24 Aug 23 |
989.79999 +8.80 |
998.20 | 981.60 | 985.00 | 2,673,291 |
| 23 Aug 23 |
981.00000 +10.20 |
984.80 | 968.45 | 970.80 | 4,685,016 |
| 22 Aug 23 |
970.79999 +10.20 |
974.00 | 962.60 | 962.80 | 3,507,974 |
| 21 Aug 23 |
960.59998 -2.80 |
969.18 | 958.00 | 964.60 | 5,339,088 |
| 18 Aug 23 |
963.40002 +7.60 |
965.60 | 953.80 | 955.20 | 6,971,170 |
| 17 Aug 23 |
955.79999 -46.70 |
981.80 | 953.60 | 980.00 | 5,996,674 |
| 16 Aug 23 |
1,002.50000 -12.50 |
1,018.00 | 998.60 | 1,015.50 | 12,712,830 |
| 15 Aug 23 |
1,015.00000 -3.00 |
1,025.00 | 1,009.50 | 1,020.50 | 3,264,338 |
| 14 Aug 23 |
1,018.00000 +1.50 |
1,022.50 | 1,014.00 | 1,018.50 | 4,936,631 |
| 11 Aug 23 |
1,016.50000 -5.50 |
1,021.50 | 1,009.00 | 1,020.00 | 8,901,566 |
| 10 Aug 23 |
1,022.00000 -6.00 |
1,031.50 | 1,013.00 | 1,028.00 | 4,227,483 |
| 09 Aug 23 |
1,028.00000 +1.50 |
1,036.50 | 1,025.95 | 1,030.00 | 10,736,360 |
| 08 Aug 23 |
1,026.50000 +3.50 |
1,031.96 | 1,016.00 | 1,023.50 | 4,801,659 |
| 07 Aug 23 |
1,023.00000 +14.00 |
1,023.00 | 1,007.14 | 1,012.00 | 5,806,742 |
| 04 Aug 23 |
1,009.00000 +9.00 |
1,014.50 | 1,000.00 | 1,002.50 | 5,879,533 |
| 03 Aug 23 |
1,000.00000 +7.20 |
1,000.50 | 974.40 | 999.80 | 26,691,850 |
| 02 Aug 23 |
992.79993 +59.40 |
995.00 | 960.80 | 980.00 | 9,706,734 |
| 01 Aug 23 |
933.40002 +2.00 |
942.80 | 930.60 | 933.80 | 3,041,167 |
| 31 Jul 23 |
931.40002 +3.20 |
936.80 | 928.20 | 929.60 | 3,751,764 |
| 28 Jul 23 |
928.20001 +6.80 |
936.40 | 919.20 | 923.00 | 15,036,020 |
| 27 Jul 23 |
921.40002 +1.20 |
929.20 | 920.60 | 923.60 | 17,292,300 |
| 26 Jul 23 |
920.20001 +4.00 |
924.63 | 910.00 | 922.20 | 2,840,670 |
| 25 Jul 23 |
916.20001 -3.40 |
920.20 | 902.40 | 916.80 | 3,372,731 |
| 24 Jul 23 |
919.59998 -7.80 |
925.57 | 911.60 | 925.00 | 3,417,429 |
| 21 Jul 23 |
927.40002 -6.80 |
936.20 | 925.40 | 935.40 | 3,067,269 |
| 20 Jul 23 |
934.20001 +8.20 |
935.60 | 924.60 | 928.00 | 3,238,148 |
| 19 Jul 23 |
926.00000 +10.40 |
932.80 | 918.24 | 919.80 | 4,617,671 |
| 18 Jul 23 |
915.59998 -2.60 |
923.00 | 915.60 | 919.20 | 3,469,550 |
| 17 Jul 23 |
918.20001 +0.40 |
921.80 | 914.00 | 916.80 | 3,396,413 |
| 14 Jul 23 |
917.79999 +4.80 |
918.40 | 910.80 | 912.00 | 2,958,459 |
| 13 Jul 23 |
913.00000 +0.80 |
914.00 | 902.40 | 912.80 | 3,059,447 |
| 12 Jul 23 |
912.20001 +10.80 |
913.80 | 899.00 | 903.20 | 6,109,302 |
| 11 Jul 23 |
901.40002 +4.40 |
903.00 | 892.80 | 899.00 | 3,833,718 |
| 10 Jul 23 |
897.00000 +8.80 |
897.60 | 883.40 | 889.60 | 4,551,425 |
| 07 Jul 23 |
888.20001 -10.00 |
898.40 | 886.20 | 898.20 | 4,715,403 |
| 06 Jul 23 |
898.20001 -12.60 |
915.60 | 895.00 | 911.00 | 13,019,980 |
| 05 Jul 23 |
910.79999 +1.80 |
917.40 | 908.40 | 911.00 | 4,619,598 |
| 04 Jul 23 |
909.00000 -9.00 |
920.60 | 906.00 | 920.00 | 2,910,238 |
| 03 Jul 23 |
918.00000 -9.00 |
937.20 | 917.60 | 930.00 | 4,644,286 |
| 30 Jun 23 |
927.00000 +6.80 |
933.60 | 920.60 | 921.20 | 9,137,232 |
| 29 Jun 23 |
920.20001 -4.40 |
927.00 | 916.80 | 923.00 | 3,861,676 |
| 28 Jun 23 |
924.59998 +6.20 |
929.80 | 920.80 | 923.60 | 5,521,182 |
| 27 Jun 23 |
918.40002 +0.00 |
920.40 | 911.00 | 916.40 | 4,392,159 |
| 26 Jun 23 |
918.40002 -19.40 |
935.60 | 903.20 | 935.00 | 7,646,985 |
| 23 Jun 23 |
937.79999 -4.60 |
943.00 | 927.20 | 940.20 | 3,616,943 |
| 22 Jun 23 |
942.40002 -18.20 |
958.00 | 936.80 | 954.60 | 6,412,100 |
| 21 Jun 23 |
960.59998 +2.80 |
961.80 | 948.00 | 952.40 | 5,521,006 |
| 20 Jun 23 |
957.79999 +7.40 |
967.00 | 944.20 | 949.20 | 10,860,410 |
| 19 Jun 23 |
950.40002 -18.00 |
973.80 | 948.12 | 968.40 | 3,750,674 |
| 16 Jun 23 |
968.40002 +12.40 |
970.80 | 958.40 | 959.20 | 11,975,560 |
| 15 Jun 23 |
956.00000 +5.60 |
960.20 | 946.80 | 951.60 | 3,115,473 |
| 14 Jun 23 |
950.40002 -3.40 |
959.20 | 948.80 | 953.40 | 8,540,555 |
| 13 Jun 23 |
953.79999 +5.00 |
957.00 | 946.40 | 952.80 | 6,052,639 |
| 12 Jun 23 |
948.79999 +8.80 |
952.20 | 942.00 | 947.80 | 2,738,442 |
| 09 Jun 23 |
940.00000 +1.20 |
944.60 | 933.20 | 943.00 | 3,357,435 |
| 08 Jun 23 |
938.79999 +8.20 |
939.75 | 929.20 | 933.80 | 8,615,181 |
| 07 Jun 23 |
930.59998 -9.40 |
942.40 | 922.20 | 939.40 | 4,547,465 |
| 06 Jun 23 |
940.00000 +5.20 |
944.40 | 934.60 | 936.00 | 6,065,802 |
| 05 Jun 23 |
934.79999 -7.60 |
952.80 | 934.80 | 948.20 | 4,091,467 |
| 02 Jun 23 |
942.40002 -2.40 |
948.60 | 935.00 | 945.20 | 5,674,641 |
| 01 Jun 23 |
944.79999 +16.60 |
944.80 | 928.60 | 931.00 | 9,166,065 |
| 31 May 23 |
928.20001 -14.20 |
945.40 | 922.00 | 938.60 | 14,216,460 |
| 30 May 23 |
942.40002 -8.00 |
953.00 | 938.60 | 949.40 | 4,776,125 |
| 26 May 23 |
950.40002 +3.00 |
954.00 | 938.20 | 948.20 | 6,543,294 |
| 25 May 23 |
947.40002 -3.40 |
953.20 | 942.60 | 951.40 | 3,756,486 |
| 24 May 23 |
950.79999 -12.80 |
956.40 | 938.40 | 953.80 | 8,991,752 |
| 23 May 23 |
963.59998 -24.40 |
987.60 | 953.97 | 985.80 | 5,240,315 |
| 22 May 23 |
988.00000 +2.40 |
990.40 | 982.89 | 985.40 | 4,107,885 |
| 19 May 23 |
985.59998 -6.40 |
993.10 | 983.00 | 990.00 | 3,511,805 |
| 18 May 23 |
992.00000 +5.60 |
996.63 | 985.20 | 989.60 | 6,152,575 |
| 17 May 23 |
986.40002 +1.20 |
990.00 | 981.95 | 986.80 | 8,998,034 |
| 16 May 23 |
985.20001 +4.40 |
987.20 | 980.80 | 983.00 | 20,627,640 |
| 15 May 23 |
980.79999 -7.20 |
991.40 | 979.20 | 989.00 | 6,872,912 |
| 12 May 23 |
988.00000 +6.00 |
991.80 | 983.00 | 985.00 | 6,747,254 |
| 11 May 23 |
982.00000 -11.80 |
996.40 | 971.40 | 993.80 | 5,202,093 |
| 10 May 23 |
993.79999 +2.00 |
994.00 | 987.20 | 991.80 | 4,467,520 |
| 09 May 23 |
991.79999 +1.60 |
996.00 | 982.20 | 990.00 | 7,628,296 |
| 05 May 23 |
990.20001 -3.00 |
999.40 | 970.00 | 995.20 | 10,184,350 |
| 04 May 23 |
993.20001 -26.30 |
1,023.50 | 989.17 | 1,019.50 | 7,653,527 |
| 03 May 23 |
1,019.50000 +4.50 |
1,021.50 | 1,008.50 | 1,011.50 | 4,450,750 |
| 02 May 23 |
1,015.00000 +1.00 |
1,022.00 | 1,005.54 | 1,016.00 | 5,669,384 |
| 28 Apr 23 |
1,014.00000 -0.50 |
1,022.00 | 1,005.86 | 1,022.00 | 5,435,099 |
| 27 Apr 23 |
1,014.50000 +6.50 |
1,019.00 | 1,006.50 | 1,007.00 | 5,827,867 |
| 26 Apr 23 |
1,008.00000 -24.00 |
1,037.00 | 1,002.00 | 1,032.50 | 6,908,237 |
| 25 Apr 23 |
1,032.00000 +10.00 |
1,034.00 | 1,019.50 | 1,020.00 | 4,683,395 |
| 24 Apr 23 |
1,022.00000 +4.00 |
1,023.00 | 1,009.50 | 1,017.50 | 8,694,496 |
| 21 Apr 23 |
1,018.00000 -2.50 |
1,035.00 | 1,016.00 | 1,025.00 | 7,973,357 |
| 20 Apr 23 |
1,020.50000 +0.50 |
1,026.50 | 1,000.00 | 1,005.00 | 6,931,891 |
| 19 Apr 23 |
1,020.00000 -7.00 |
1,030.74 | 1,017.50 | 1,025.50 | 5,155,723 |
| 18 Apr 23 |
1,027.00000 +0.00 |
1,031.50 | 1,020.50 | 1,030.00 | 4,692,364 |
| 17 Apr 23 |
1,027.00000 +11.00 |
1,033.50 | 1,016.88 | 1,018.00 | 8,011,631 |
| 14 Apr 23 |
1,016.00000 -1.00 |
1,028.00 | 1,010.50 | 1,022.50 | 7,623,630 |
| 13 Apr 23 |
1,017.00000 -9.00 |
1,031.50 | 1,017.00 | 1,024.50 | 5,891,225 |
| 12 Apr 23 |
1,026.00000 +12.50 |
1,027.00 | 1,012.50 | 1,018.00 | 6,126,624 |
| 11 Apr 23 |
1,013.50000 +1.50 |
1,029.50 | 1,012.50 | 1,016.50 | 7,140,243 |
| 06 Apr 23 |
1,012.00000 +17.00 |
1,014.00 | 993.60 | 995.00 | 8,305,712 |
| 05 Apr 23 |
995.00000 +4.60 |
1,001.00 | 982.80 | 989.80 | 7,297,333 |
| 04 Apr 23 |
990.40002 +0.00 |
999.00 | 986.00 | 999.00 | 12,804,230 |
| 03 Apr 23 |
990.40002 +7.80 |
992.80 | 979.00 | 979.00 | 5,848,276 |
| 31 Mar 23 |
982.59998 +7.40 |
991.00 | 974.00 | 974.20 | 7,358,593 |
| 30 Mar 23 |
975.20001 -11.20 |
991.00 | 968.80 | 988.40 | 4,880,404 |
| 29 Mar 23 |
986.40002 -1.60 |
991.87 | 978.80 | 983.60 | 4,435,354 |
| 28 Mar 23 |
988.00000 +6.60 |
991.20 | 983.20 | 983.40 | 7,665,488 |
| 27 Mar 23 |
981.40002 +8.40 |
985.94 | 970.40 | 977.60 | 7,080,646 |
| 24 Mar 23 |
973.00000 -2.00 |
979.40 | 964.20 | 972.80 | 7,220,631 |
| 23 Mar 23 |
975.00000 +17.00 |
978.40 | 955.20 | 960.40 | 17,233,920 |
| 22 Mar 23 |
958.00000 +11.60 |
958.60 | 942.76 | 942.80 | 7,994,165 |
| 21 Mar 23 |
946.40002 +14.00 |
952.00 | 930.00 | 934.40 | 7,853,812 |
| 20 Mar 23 |
932.40002 +26.80 |
932.80 | 903.16 | 903.40 | 7,166,053 |
| 17 Mar 23 |
905.59998 -11.20 |
924.60 | 904.00 | 921.80 | 19,906,212 |
| 16 Mar 23 |
916.79999 +5.20 |
922.00 | 905.60 | 913.60 | 8,058,044 |
| 15 Mar 23 |
911.59998 -26.40 |
944.08 | 911.00 | 938.40 | 8,325,112 |
| 14 Mar 23 |
938.00000 +30.00 |
939.20 | 908.20 | 912.80 | 13,388,290 |
| 13 Mar 23 |
908.00000 -21.80 |
935.36 | 904.40 | 932.80 | 21,226,350 |
| 10 Mar 23 |
929.79999 -5.40 |
941.80 | 926.64 | 927.20 | 9,002,408 |
| 09 Mar 23 |
935.20001 +20.00 |
935.60 | 917.80 | 918.20 | 19,255,712 |
| 08 Mar 23 |
915.20001 +3.80 |
925.30 | 909.40 | 918.00 | 10,640,130 |
| 07 Mar 23 |
911.40002 -1.20 |
914.80 | 904.40 | 914.60 | 3,989,132 |
| 06 Mar 23 |
912.59998 +4.60 |
918.40 | 906.54 | 914.20 | 12,439,040 |
| 03 Mar 23 |
908.00000 -11.60 |
920.00 | 902.40 | 918.80 | 7,852,972 |
| 02 Mar 23 |
919.59998 +15.00 |
919.60 | 905.00 | 906.00 | 5,293,318 |
| 01 Mar 23 |
904.59998 +6.60 |
906.40 | 878.60 | 889.00 | 16,962,930 |
| 28 Feb 23 |
898.00000 -14.60 |
915.82 | 895.60 | 912.00 | 8,948,579 |
| 27 Feb 23 |
912.59998 -5.20 |
926.22 | 912.20 | 918.60 | 12,123,420 |
| 24 Feb 23 |
917.79999 +16.00 |
925.80 | 902.80 | 904.80 | 10,008,420 |
| 23 Feb 23 |
901.79999 -0.20 |
907.20 | 866.60 | 884.00 | 12,441,570 |
| 22 Feb 23 |
902.00000 -4.80 |
910.80 | 895.20 | 907.20 | 6,532,425 |
| 21 Feb 23 |
906.79999 +17.40 |
908.00 | 890.60 | 892.80 | 11,839,050 |
| 20 Feb 23 |
889.40002 -4.40 |
898.40 | 885.40 | 896.00 | 2,815,192 |
| 17 Feb 23 |
893.79999 +5.80 |
893.80 | 884.20 | 890.20 | 7,660,911 |
| 16 Feb 23 |
888.00000 +9.40 |
889.80 | 875.60 | 880.00 | 5,549,706 |
| 15 Feb 23 |
878.59998 +13.20 |
879.60 | 862.00 | 865.60 | 9,022,820 |
| 14 Feb 23 |
865.40002 +1.80 |
867.20 | 857.40 | 862.00 | 4,519,891 |
| 13 Feb 23 |
863.59998 +13.80 |
868.20 | 856.60 | 861.40 | 12,010,060 |
| 10 Feb 23 |
849.79999 +6.60 |
854.40 | 846.40 | 848.40 | 7,799,862 |
| 09 Feb 23 |
843.20001 +4.00 |
849.00 | 841.25 | 843.00 | 5,592,010 |
| 08 Feb 23 |
839.20001 +2.20 |
846.00 | 837.00 | 839.00 | 13,883,720 |
| 07 Feb 23 |
837.00000 -2.20 |
843.60 | 830.90 | 838.60 | 4,568,034 |
| 06 Feb 23 |
839.20001 -6.00 |
846.00 | 833.80 | 840.00 | 5,308,309 |
| 03 Feb 23 |
845.20001 +15.20 |
845.20 | 828.60 | 831.40 | 9,971,955 |
| 02 Feb 23 |
830.00000 -24.00 |
852.67 | 829.50 | 850.80 | 15,139,530 |
| 01 Feb 23 |
854.00000 -2.80 |
857.60 | 844.20 | 856.40 | 10,587,660 |
| 31 Jan 23 |
856.79999 +1.00 |
871.80 | 854.20 | 870.20 | 14,011,240 |
| 30 Jan 23 |
855.79999 +4.40 |
858.60 | 850.86 | 851.80 | 13,500,800 |
| 27 Jan 23 |
851.40002 -6.20 |
861.80 | 848.00 | 856.00 | 5,603,437 |
| 26 Jan 23 |
857.59998 +12.60 |
861.60 | 851.20 | 855.20 | 5,616,845 |
| 25 Jan 23 |
845.00000 -14.00 |
880.40 | 843.80 | 867.60 | 5,797,782 |
| 24 Jan 23 |
859.00000 +7.00 |
859.00 | 843.80 | 853.80 | 7,949,159 |
| 23 Jan 23 |
852.00000 -1.20 |
859.20 | 849.60 | 850.00 | 3,846,852 |
| 20 Jan 23 |
853.20001 +9.80 |
855.60 | 842.80 | 844.60 | 6,535,849 |
| 19 Jan 23 |
843.40002 +6.00 |
849.00 | 835.80 | 837.40 | 4,702,268 |
| 18 Jan 23 |
837.40002 -1.00 |
844.80 | 834.60 | 837.40 | 4,584,853 |
| 17 Jan 23 |
838.40002 +6.80 |
846.33 | 834.00 | 834.40 | 14,380,450 |
| 16 Jan 23 |
831.59998 -1.20 |
841.00 | 831.46 | 832.80 | 5,062,797 |
| 13 Jan 23 |
832.79999 -0.40 |
839.35 | 830.00 | 835.00 | 8,299,573 |
| 12 Jan 23 |
833.20001 +8.20 |
841.00 | 824.40 | 826.40 | 4,342,597 |
| 11 Jan 23 |
825.00000 -14.40 |
847.00 | 820.40 | 841.40 | 8,899,672 |
| 10 Jan 23 |
839.40002 +4.20 |
845.20 | 830.00 | 834.20 | 7,797,134 |
| 09 Jan 23 |
835.20001 -22.60 |
858.00 | 829.40 | 857.20 | 8,257,495 |
| 06 Jan 23 |
857.79999 +10.20 |
863.40 | 846.51 | 854.20 | 3,819,417 |
| 05 Jan 23 |
847.59998 -2.40 |
861.00 | 846.00 | 850.60 | 4,068,465 |
| 04 Jan 23 |
850.00000 -12.20 |
863.64 | 839.60 | 861.80 | 5,938,257 |
| 03 Jan 23 |
862.20001 +6.20 |
872.18 | 854.60 | 859.80 | 5,207,922 |
| 30 Dec 22 |
856.00000 -6.00 |
863.40 | 856.00 | 862.20 | 2,351,192 |
| 29 Dec 22 |
862.00000 -5.00 |
868.60 | 857.14 | 862.40 | 2,590,154 |
| 28 Dec 22 |
867.00000 +12.00 |
872.60 | 857.00 | 860.20 | 3,345,607 |
| 23 Dec 22 |
855.00000 -6.60 |
865.80 | 841.94 | 861.20 | 2,327,792 |
| 22 Dec 22 |
861.59998 +1.20 |
869.40 | 859.80 | 863.00 | 4,488,212 |
| 21 Dec 22 |
860.40002 +9.20 |
860.40 | 839.20 | 850.20 | 3,760,083 |
| 20 Dec 22 |
851.20001 +7.40 |
851.20 | 833.04 | 837.80 | 4,507,304 |
| 19 Dec 22 |
843.79999 +3.00 |
850.80 | 841.00 | 844.00 | 4,178,735 |
| 16 Dec 22 |
840.79999 +3.40 |
846.40 | 827.40 | 835.00 | 16,662,340 |
| 15 Dec 22 |
837.40002 +3.20 |
839.00 | 823.49 | 830.80 | 5,784,534 |
| 14 Dec 22 |
834.20001 +13.20 |
836.80 | 821.80 | 824.20 | 5,759,900 |
| 13 Dec 22 |
821.00000 -10.00 |
831.65 | 798.00 | 831.40 | 7,237,694 |
| 12 Dec 22 |
831.00000 +5.40 |
843.00 | 822.40 | 824.60 | 5,135,674 |
| 09 Dec 22 |
825.59998 -5.80 |
833.12 | 817.00 | 831.00 | 4,909,318 |
| 08 Dec 22 |
831.40002 +8.20 |
837.00 | 820.40 | 821.80 | 5,635,559 |
| 07 Dec 22 |
823.20001 -2.80 |
829.40 | 815.00 | 820.00 | 6,112,782 |
| 06 Dec 22 |
826.00000 +10.00 |
831.60 | 814.76 | 818.60 | 9,973,179 |
| 05 Dec 22 |
816.00000 +2.80 |
818.38 | 805.40 | 810.20 | 4,536,144 |
| 02 Dec 22 |
813.20001 -1.80 |
817.60 | 807.44 | 811.80 | 4,917,487 |
| 01 Dec 22 |
815.00000 -7.60 |
822.00 | 797.60 | 819.00 | 6,983,833 |
| 30 Nov 22 |
822.59998 +12.20 |
822.60 | 809.80 | 818.40 | 25,278,020 |
| 29 Nov 22 |
810.40002 -1.20 |
817.60 | 803.20 | 804.20 | 10,467,380 |
| 28 Nov 22 |
811.59998 +4.80 |
816.50 | 801.00 | 803.20 | 7,606,434 |
| 25 Nov 22 |
806.79999 +9.00 |
808.20 | 790.40 | 794.60 | 2,915,810 |
| 24 Nov 22 |
797.79999 -0.20 |
799.07 | 787.40 | 795.20 | 3,507,166 |
| 23 Nov 22 |
798.00000 -0.20 |
805.80 | 793.40 | 800.00 | 4,567,865 |
| 22 Nov 22 |
798.20001 +16.20 |
802.80 | 784.40 | 787.80 | 5,380,181 |
| 21 Nov 22 |
782.00000 +11.80 |
787.40 | 771.40 | 771.40 | 4,208,540 |
| 18 Nov 22 |
770.20001 -4.20 |
780.00 | 761.00 | 775.40 | 5,872,667 |
| 17 Nov 22 |
774.40002 +4.60 |
775.60 | 754.40 | 770.20 | 28,028,660 |
| 16 Nov 22 |
769.79999 +31.20 |
772.20 | 744.08 | 746.20 | 9,873,089 |
| 15 Nov 22 |
738.59998 +12.40 |
756.20 | 720.00 | 720.00 | 9,079,242 |
| 14 Nov 22 |
726.20001 +12.20 |
740.20 | 702.20 | 702.60 | 8,432,223 |
| 11 Nov 22 |
714.00000 -63.00 |
778.60 | 714.00 | 777.60 | 18,002,150 |
| 10 Nov 22 |
777.00000 -23.60 |
807.80 | 761.80 | 798.00 | 7,907,193 |
| 09 Nov 22 |
800.59998 +13.80 |
802.20 | 788.00 | 788.40 | 4,554,830 |
| 08 Nov 22 |
786.79999 -1.80 |
795.20 | 779.20 | 789.20 | 4,251,022 |
| 07 Nov 22 |
788.59998 -10.20 |
801.60 | 785.00 | 801.20 | 6,040,315 |
| 04 Nov 22 |
798.79999 -24.60 |
820.40 | 798.59 | 820.00 | 5,697,733 |
| 03 Nov 22 |
823.40002 +4.40 |
826.80 | 813.25 | 818.60 | 5,546,428 |
| 02 Nov 22 |
819.00000 -1.60 |
821.20 | 814.60 | 820.60 | 4,702,898 |
| 01 Nov 22 |
820.59998 +6.20 |
821.80 | 810.20 | 817.60 | 5,507,239 |
| 31 Oct 22 |
814.40002 +0.00 |
818.00 | 803.40 | 816.60 | 10,777,980 |
| 28 Oct 22 |
814.40002 +8.20 |
814.40 | 800.20 | 806.00 | 6,900,090 |
| 27 Oct 22 |
806.20001 -8.80 |
818.60 | 805.20 | 814.80 | 4,115,867 |
| 26 Oct 22 |
815.00000 +9.60 |
815.00 | 800.40 | 806.00 | 11,897,390 |
| 25 Oct 22 |
805.40002 -7.60 |
815.40 | 804.80 | 814.60 | 4,917,226 |
| 24 Oct 22 |
813.00000 +0.00 |
824.00 | 799.20 | 809.00 | 5,142,546 |
| 21 Oct 22 |
813.00000 +3.60 |
818.40 | 798.20 | 810.80 | 6,320,342 |
| 20 Oct 22 |
809.40002 -0.20 |
825.00 | 799.00 | 802.60 | 4,766,441 |
| 19 Oct 22 |
809.59998 +10.80 |
815.48 | 800.80 | 802.00 | 5,247,603 |
| 18 Oct 22 |
798.79999 +8.40 |
803.40 | 777.80 | 800.00 | 6,384,054 |
| 17 Oct 22 |
790.40002 -0.40 |
795.60 | 775.80 | 793.00 | 8,916,712 |
| 14 Oct 22 |
790.79999 -28.80 |
832.40 | 783.90 | 825.00 | 10,402,630 |
| 13 Oct 22 |
819.59998 -3.00 |
831.05 | 799.60 | 822.00 | 8,205,553 |
| 12 Oct 22 |
822.59998 -11.60 |
843.80 | 822.60 | 833.40 | 6,636,914 |
| 11 Oct 22 |
834.20001 -3.40 |
842.60 | 826.80 | 838.20 | 5,955,682 |
| 10 Oct 22 |
837.59998 -8.60 |
854.90 | 830.40 | 846.20 | 5,337,665 |
| 07 Oct 22 |
846.20001 +27.60 |
846.20 | 819.40 | 819.40 | 6,534,327 |
| 06 Oct 22 |
818.59998 -2.80 |
830.60 | 816.30 | 819.40 | 7,193,644 |
| 05 Oct 22 |
821.40002 +6.80 |
830.40 | 809.00 | 810.80 | 9,362,264 |
| 04 Oct 22 |
814.59998 +15.60 |
814.60 | 790.00 | 799.00 | 13,234,120 |
| 03 Oct 22 |
799.00000 +9.20 |
800.20 | 779.00 | 790.00 | 6,142,313 |
| 30 Sep 22 |
789.79999 -35.20 |
856.81 | 788.20 | 830.00 | 13,085,080 |
| 29 Sep 22 |
825.00000 +16.20 |
832.80 | 809.20 | 809.60 | 12,290,560 |
| 28 Sep 22 |
808.79999 +7.20 |
809.00 | 788.60 | 796.80 | 14,498,230 |
| 27 Sep 22 |
801.59998 -11.60 |
813.20 | 795.20 | 812.20 | 10,114,380 |
| 26 Sep 22 |
813.20001 +17.40 |
823.80 | 797.80 | 798.40 | 9,554,415 |
| 23 Sep 22 |
795.79999 -14.20 |
812.40 | 788.93 | 811.80 | 9,656,306 |
| 22 Sep 22 |
810.00000 +5.00 |
810.00 | 799.00 | 804.20 | 7,242,842 |
| 21 Sep 22 |
805.00000 +33.20 |
816.80 | 779.20 | 780.00 | 11,853,200 |
| 20 Sep 22 |
771.79999 +7.00 |
775.60 | 761.81 | 766.80 | 5,495,797 |
| 16 Sep 22 |
764.79999 -10.00 |
773.80 | 764.80 | 772.60 | 8,148,972 |
| 15 Sep 22 |
774.79999 +3.40 |
790.00 | 769.20 | 776.00 | 4,392,714 |
| 14 Sep 22 |
771.40002 -22.60 |
794.60 | 769.20 | 794.20 | 6,236,050 |
| 13 Sep 22 |
794.00000 +3.40 |
802.80 | 788.02 | 789.00 | 5,204,499 |
| 12 Sep 22 |
790.59998 +6.20 |
798.20 | 784.80 | 785.80 | 6,029,150 |
| 09 Sep 22 |
784.40002 -3.00 |
795.60 | 781.40 | 787.40 | 4,961,845 |
| 08 Sep 22 |
787.40002 +8.60 |
793.80 | 777.80 | 781.80 | 7,771,872 |
| 07 Sep 22 |
778.79999 -4.40 |
789.38 | 778.80 | 782.20 | 10,393,940 |
| 06 Sep 22 |
783.20001 -4.20 |
788.00 | 781.40 | 784.80 | 4,068,708 |
| 05 Sep 22 |
787.40002 +23.00 |
790.80 | 761.60 | 761.60 | 4,347,391 |
| 02 Sep 22 |
764.40002 +3.40 |
764.40 | 753.60 | 758.00 | 5,360,707 |
| 01 Sep 22 |
761.00000 -15.20 |
777.20 | 757.40 | 771.20 | 9,468,327 |
| 31 Aug 22 |
776.20001 -13.80 |
794.00 | 771.63 | 789.40 | 9,295,445 |
| 30 Aug 22 |
790.00000 -23.00 |
817.20 | 789.80 | 813.80 | 9,462,678 |
| 26 Aug 22 |
813.00000 +3.20 |
820.97 | 811.40 | 813.20 | 5,285,966 |
| 25 Aug 22 |
809.79999 +2.60 |
823.20 | 809.40 | 810.00 | 5,472,968 |
| 24 Aug 22 |
807.20001 +10.20 |
809.00 | 797.40 | 798.80 | 4,672,990 |
| 23 Aug 22 |
797.00000 -11.40 |
811.20 | 795.00 | 803.40 | 5,890,172 |
| 22 Aug 22 |
808.40002 +5.40 |
809.00 | 797.80 | 801.20 | 9,254,110 |
| 19 Aug 22 |
803.00000 +4.80 |
806.00 | 793.20 | 798.00 | 12,873,410 |
| 18 Aug 22 |
798.20001 -1.40 |
802.00 | 794.40 | 797.40 | 3,616,293 |
| 17 Aug 22 |
799.59998 +0.20 |
800.48 | 791.40 | 798.00 | 4,118,786 |
| 16 Aug 22 |
799.40002 +17.60 |
802.00 | 783.61 | 786.80 | 5,780,720 |
| 15 Aug 22 |
781.79999 +3.80 |
782.80 | 775.20 | 775.80 | 4,503,472 |
| 12 Aug 22 |
778.00000 -12.40 |
792.20 | 776.40 | 789.00 | 2,712,233 |
| 11 Aug 22 |
790.40002 +0.80 |
794.40 | 781.00 | 789.00 | 4,276,490 |
| 10 Aug 22 |
789.59998 -9.20 |
802.40 | 787.00 | 793.20 | 5,986,564 |
| 09 Aug 22 |
798.79999 +7.20 |
803.60 | 790.40 | 792.60 | 19,358,688 |
| 08 Aug 22 |
791.59998 -0.60 |
800.40 | 791.52 | 795.00 | 5,654,514 |
| 05 Aug 22 |
792.20001 -1.60 |
800.60 | 785.60 | 795.20 | 4,245,405 |
| 04 Aug 22 |
793.79999 -3.00 |
803.80 | 787.70 | 799.20 | 6,743,667 |
| 03 Aug 22 |
796.79999 -5.40 |
821.40 | 794.80 | 808.00 | 11,296,910 |
| 02 Aug 22 |
802.20001 +15.20 |
805.49 | 783.40 | 786.80 | 10,944,930 |
| 01 Aug 22 |
787.00000 +17.00 |
796.40 | 766.00 | 767.40 | 10,819,580 |
| 29 Jul 22 |
770.00000 -9.40 |
781.36 | 748.40 | 780.00 | 12,853,880 |
| 28 Jul 22 |
779.40002 -2.60 |
789.30 | 760.88 | 784.00 | 9,775,356 |
| 27 Jul 22 |
782.00000 -5.00 |
786.60 | 777.40 | 784.20 | 10,182,440 |
| 26 Jul 22 |
787.00000 +6.20 |
796.80 | 783.80 | 785.00 | 11,779,050 |
| 25 Jul 22 |
780.79999 +0.80 |
782.20 | 766.33 | 778.40 | 11,340,250 |
| 22 Jul 22 |
780.00000 -3.20 |
791.00 | 778.87 | 791.00 | 6,216,070 |
| 21 Jul 22 |
783.20001 -20.00 |
808.60 | 772.10 | 808.60 | 9,926,379 |
| 20 Jul 22 |
803.20001 -8.00 |
812.80 | 795.60 | 812.80 | 15,320,750 |
| 19 Jul 22 |
811.20001 +1.20 |
811.20 | 799.23 | 806.00 | 6,961,662 |
| 18 Jul 22 |
810.00000 +17.40 |
810.00 | 794.80 | 797.60 | 13,679,890 |
| 15 Jul 22 |
792.59998 -4.40 |
804.00 | 789.80 | 798.60 | 12,420,780 |
| 14 Jul 22 |
797.00000 -12.60 |
813.40 | 794.40 | 811.00 | 7,836,331 |
| 13 Jul 22 |
809.59998 -10.80 |
821.55 | 797.33 | 820.40 | 17,026,688 |
| 12 Jul 22 |
820.40002 +8.40 |
829.98 | 807.20 | 810.20 | 5,509,947 |
| 11 Jul 22 |
812.00000 +2.20 |
817.40 | 807.00 | 814.00 | 5,476,505 |
| 08 Jul 22 |
809.79999 -6.60 |
826.00 | 800.60 | 812.80 | 6,179,004 |
| 07 Jul 22 |
816.40002 -1.40 |
825.20 | 807.60 | 823.40 | 11,346,390 |
| 06 Jul 22 |
817.79999 +13.20 |
824.20 | 802.00 | 803.00 | 7,358,312 |
| 05 Jul 22 |
804.59998 -31.40 |
835.74 | 802.60 | 833.40 | 12,958,900 |
| 04 Jul 22 |
836.00000 -2.40 |
847.42 | 833.96 | 841.00 | 3,804,464 |
| 01 Jul 22 |
838.40002 +8.20 |
842.36 | 827.20 | 828.00 | 6,447,603 |
| 30 Jun 22 |
830.20001 +3.20 |
832.20 | 820.40 | 821.80 | 9,007,380 |
| 29 Jun 22 |
827.00000 +0.40 |
840.68 | 822.20 | 823.00 | 13,217,750 |
| 28 Jun 22 |
826.59998 +28.00 |
826.60 | 799.20 | 802.00 | 16,620,500 |
| 27 Jun 22 |
798.59998 +15.60 |
804.00 | 784.84 | 786.40 | 9,995,062 |
| 24 Jun 22 |
783.00000 +19.00 |
783.40 | 755.80 | 760.40 | 13,632,820 |
| 23 Jun 22 |
764.00000 +4.00 |
777.60 | 757.20 | 759.40 | 7,325,879 |
| 22 Jun 22 |
760.00000 -2.00 |
764.00 | 751.69 | 759.60 | 9,312,354 |
| 21 Jun 22 |
762.00000 +4.00 |
767.60 | 758.20 | 763.20 | 5,675,964 |
| 20 Jun 22 |
758.00000 +3.60 |
761.00 | 748.80 | 759.80 | 6,587,918 |
| 17 Jun 22 |
754.40002 -3.20 |
763.00 | 744.76 | 760.20 | 15,301,380 |
| 16 Jun 22 |
757.59998 -6.00 |
771.80 | 754.80 | 765.60 | 11,047,850 |
| 15 Jun 22 |
763.59998 -11.20 |
778.00 | 762.00 | 773.40 | 19,822,010 |
| 14 Jun 22 |
774.79999 +9.80 |
779.80 | 766.60 | 769.60 | 11,904,880 |
| 13 Jun 22 |
765.00000 -6.20 |
786.83 | 758.20 | 774.20 | 14,017,600 |
| 10 Jun 22 |
771.20001 -6.20 |
785.94 | 767.20 | 774.20 | 7,286,020 |
| 09 Jun 22 |
777.40002 -15.20 |
791.40 | 776.80 | 791.40 | 7,213,771 |
| 08 Jun 22 |
792.59998 -1.20 |
796.00 | 783.80 | 793.40 | 7,756,380 |
| 07 Jun 22 |
793.79999 -0.40 |
800.40 | 788.80 | 791.80 | 10,015,130 |
| 06 Jun 22 |
794.20001 +16.00 |
799.00 | 785.40 | 792.00 | 9,716,263 |
| 01 Jun 22 |
778.20001 +22.20 |
780.08 | 756.00 | 757.60 | 8,489,129 |
| 31 May 22 |
756.00000 -5.60 |
767.20 | 750.40 | 760.20 | 16,088,340 |
| 30 May 22 |
761.59998 -5.20 |
772.40 | 758.60 | 766.00 | 8,815,340 |
| 27 May 22 |
766.79999 -4.20 |
777.40 | 766.20 | 768.00 | 6,744,047 |
| 26 May 22 |
771.00000 +6.20 |
771.00 | 763.00 | 763.00 | 5,179,318 |
| 25 May 22 |
764.79999 -4.60 |
777.60 | 764.20 | 772.60 | 5,022,160 |
| 24 May 22 |
769.40002 +6.40 |
775.40 | 758.50 | 761.00 | 10,863,820 |
| 23 May 22 |
763.00000 +14.40 |
765.44 | 748.40 | 755.00 | 5,464,897 |
| 20 May 22 |
748.59998 +0.80 |
757.40 | 743.35 | 750.00 | 9,450,364 |
| 19 May 22 |
747.79999 -7.40 |
762.00 | 744.40 | 755.00 | 24,247,528 |
| 18 May 22 |
755.20001 -2.80 |
763.00 | 752.60 | 757.20 | 9,131,450 |
| 17 May 22 |
758.00000 +4.40 |
758.00 | 748.00 | 753.60 | 3,942,273 |
| 16 May 22 |
753.59998 +12.40 |
758.80 | 736.00 | 740.60 | 4,960,398 |
| 13 May 22 |
741.20001 +9.80 |
742.00 | 722.60 | 732.20 | 4,928,731 |
| 12 May 22 |
731.40002 -13.40 |
741.08 | 728.33 | 736.60 | 11,302,340 |
| 11 May 22 |
744.79999 -1.00 |
752.80 | 735.60 | 747.00 | 10,634,400 |
| 10 May 22 |
745.79999 +1.60 |
750.60 | 734.20 | 749.00 | 7,993,963 |
| 09 May 22 |
744.20001 -11.80 |
764.51 | 743.20 | 756.00 | 8,674,897 |
| 06 May 22 |
756.00000 -4.00 |
776.80 | 754.60 | 758.60 | 9,913,516 |
| 05 May 22 |
760.00000 -5.60 |
766.97 | 747.00 | 762.20 | 12,572,410 |
| 04 May 22 |
765.59998 -1.00 |
782.40 | 734.80 | 768.40 | 11,591,200 |
| 03 May 22 |
766.59998 +26.60 |
771.20 | 742.40 | 748.00 | 13,176,280 |
| 29 Apr 22 |
740.00000 +8.40 |
741.00 | 729.80 | 734.80 | 8,945,094 |
| 28 Apr 22 |
731.59998 +6.60 |
736.20 | 717.20 | 728.20 | 9,730,688 |
| 27 Apr 22 |
725.00000 -2.00 |
726.40 | 715.18 | 725.80 | 10,504,570 |
| 26 Apr 22 |
727.00000 -5.20 |
737.80 | 727.00 | 737.80 | 13,455,900 |
| 25 Apr 22 |
732.20001 -12.80 |
742.00 | 727.40 | 742.00 | 11,344,270 |
| 22 Apr 22 |
745.00000 +3.80 |
753.00 | 738.40 | 739.60 | 11,303,320 |
| 21 Apr 22 |
741.20001 -23.40 |
747.40 | 730.60 | 744.80 | 12,719,850 |
| 20 Apr 22 |
764.59998 +4.60 |
767.80 | 754.20 | 760.00 | 8,833,750 |
| 19 Apr 22 |
760.00000 -5.40 |
770.20 | 758.40 | 766.20 | 21,570,250 |
| 14 Apr 22 |
765.40002 +5.20 |
766.80 | 752.40 | 758.60 | 8,888,185 |
| 13 Apr 22 |
760.20001 -11.40 |
776.60 | 759.80 | 770.80 | 4,093,524 |
| 12 Apr 22 |
771.59998 +6.60 |
777.24 | 758.40 | 760.60 | 14,021,730 |
| 11 Apr 22 |
765.00000 +21.40 |
765.12 | 739.40 | 745.60 | 8,448,855 |
| 08 Apr 22 |
743.59998 +8.80 |
748.00 | 728.00 | 730.80 | 7,129,474 |
| 07 Apr 22 |
734.79999 +0.00 |
734.80 | 722.40 | 731.40 | 6,585,567 |
| 06 Apr 22 |
734.79999 -6.00 |
741.60 | 729.60 | 736.00 | 7,208,956 |
| 05 Apr 22 |
740.79999 +13.60 |
743.80 | 724.80 | 728.60 | 8,218,011 |
| 04 Apr 22 |
727.20001 +13.40 |
741.20 | 718.60 | 720.20 | 6,595,287 |
| 01 Apr 22 |
713.79999 -3.60 |
725.00 | 707.20 | 719.80 | 8,941,491 |
| 31 Mar 22 |
717.40002 -13.20 |
734.20 | 714.40 | 734.20 | 7,454,342 |
| 30 Mar 22 |
730.59998 +17.60 |
730.60 | 711.40 | 714.20 | 17,758,392 |
| 29 Mar 22 |
713.00000 -18.60 |
738.00 | 698.20 | 733.60 | 12,239,160 |
| 28 Mar 22 |
731.59998 -23.40 |
760.60 | 727.00 | 751.00 | 9,419,755 |
| 25 Mar 22 |
755.00000 +6.20 |
756.40 | 745.00 | 749.00 | 12,980,010 |
| 24 Mar 22 |
748.79999 +13.80 |
748.80 | 733.40 | 733.40 | 6,987,952 |
| 23 Mar 22 |
735.00000 -1.80 |
750.00 | 733.00 | 738.80 | 8,105,216 |
| 22 Mar 22 |
736.79999 +5.60 |
738.80 | 728.40 | 738.00 | 13,091,320 |
| 21 Mar 22 |
731.20001 +8.40 |
733.60 | 718.60 | 730.60 | 8,675,796 |
| 18 Mar 22 |
722.79999 -0.60 |
727.20 | 715.80 | 724.00 | 21,202,400 |
| 17 Mar 22 |
723.40002 +17.40 |
724.00 | 683.60 | 705.00 | 9,391,919 |
| 16 Mar 22 |
706.00000 -26.40 |
729.00 | 695.40 | 725.20 | 15,555,400 |
| 15 Mar 22 |
732.40002 +8.80 |
734.00 | 712.20 | 723.00 | 9,483,679 |
| 14 Mar 22 |
723.59998 -9.40 |
749.60 | 718.20 | 739.40 | 9,845,178 |
| 11 Mar 22 |
733.00000 -1.20 |
748.00 | 724.40 | 732.80 | 9,660,851 |
| 10 Mar 22 |
734.20001 +11.60 |
734.40 | 713.60 | 727.00 | 8,436,967 |
| 09 Mar 22 |
722.59998 -31.80 |
766.40 | 700.80 | 760.00 | 16,094,190 |
| 08 Mar 22 |
754.40002 +13.60 |
754.40 | 718.40 | 746.60 | 18,025,350 |
| 07 Mar 22 |
740.79999 +49.20 |
752.00 | 684.60 | 684.60 | 20,404,040 |
| 04 Mar 22 |
691.59998 -2.40 |
710.00 | 689.80 | 694.60 | 26,962,360 |
| 03 Mar 22 |
694.00000 -30.00 |
728.80 | 692.20 | 713.80 | 16,322,120 |
| 02 Mar 22 |
724.00000 -22.20 |
748.80 | 718.40 | 746.40 | 18,844,740 |
| 01 Mar 22 |
746.20001 +26.60 |
750.80 | 703.80 | 714.60 | 26,604,320 |
| 28 Feb 22 |
719.59998 +66.60 |
756.00 | 707.80 | 714.00 | 38,701,540 |
| 25 Feb 22 |
653.00000 +21.20 |
665.00 | 639.80 | 642.40 | 15,539,020 |
| 24 Feb 22 |
631.79999 +31.00 |
639.92 | 592.20 | 594.80 | 22,401,132 |
| 23 Feb 22 |
600.79999 +7.80 |
603.09 | 591.40 | 591.40 | 7,609,236 |
| 22 Feb 22 |
593.00000 +1.20 |
596.80 | 584.60 | 587.20 | 13,355,670 |
| 21 Feb 22 |
591.79999 -5.60 |
605.00 | 591.11 | 598.20 | 3,561,393 |
| 18 Feb 22 |
597.40002 +3.00 |
598.94 | 591.40 | 596.60 | 11,087,610 |
| 17 Feb 22 |
594.40002 -3.80 |
598.40 | 591.76 | 596.40 | 5,447,250 |
| 16 Feb 22 |
598.20001 -4.00 |
602.60 | 593.60 | 596.60 | 10,761,610 |
| 15 Feb 22 |
602.20001 +2.20 |
602.80 | 592.20 | 598.80 | 5,048,592 |
| 14 Feb 22 |
600.00000 -1.80 |
610.52 | 595.20 | 603.00 | 8,912,354 |
| 11 Feb 22 |
601.79999 +4.80 |
604.00 | 590.63 | 593.40 | 3,487,828 |
| 10 Feb 22 |
597.00000 +5.40 |
598.00 | 590.68 | 591.80 | 4,281,972 |
| 09 Feb 22 |
591.59998 +6.00 |
596.20 | 588.00 | 588.60 | 4,704,634 |
| 08 Feb 22 |
585.59998 +9.20 |
588.20 | 578.00 | 582.60 | 5,615,745 |
| 07 Feb 22 |
576.40002 +3.80 |
576.40 | 570.43 | 573.80 | 5,668,901 |
| 04 Feb 22 |
572.59998 +0.00 |
575.60 | 565.80 | 574.80 | 5,786,757 |
| 03 Feb 22 |
572.59998 +0.40 |
578.00 | 572.00 | 574.60 | 4,146,704 |
| 02 Feb 22 |
572.20001 -8.20 |
581.70 | 568.60 | 580.40 | 7,011,252 |
| 01 Feb 22 |
580.40002 +3.20 |
585.00 | 577.40 | 577.40 | 6,917,036 |
| 31 Jan 22 |
577.20001 -15.00 |
595.60 | 576.60 | 595.00 | 8,803,111 |
| 28 Jan 22 |
592.20001 -11.80 |
608.40 | 590.80 | 605.20 | 14,226,040 |
| 27 Jan 22 |
604.00000 -4.00 |
613.40 | 602.80 | 605.60 | 8,972,354 |
| 26 Jan 22 |
608.00000 +5.00 |
610.60 | 602.60 | 609.00 | 7,906,358 |
| 25 Jan 22 |
603.00000 +5.00 |
609.80 | 598.00 | 601.40 | 10,938,800 |
| 24 Jan 22 |
598.00000 +1.00 |
601.20 | 592.60 | 592.60 | 10,648,060 |
| 21 Jan 22 |
597.00000 -2.00 |
601.80 | 593.35 | 596.40 | 10,456,180 |
| 20 Jan 22 |
599.00000 +0.60 |
601.20 | 595.80 | 598.00 | 9,693,482 |
| 19 Jan 22 |
598.40002 -0.60 |
601.60 | 594.60 | 597.60 | 6,908,440 |
| 18 Jan 22 |
599.00000 +8.60 |
599.40 | 588.80 | 588.80 | 6,172,389 |
| 17 Jan 22 |
590.40002 +10.60 |
593.20 | 580.20 | 584.00 | 4,867,259 |
| 14 Jan 22 |
579.79999 +1.60 |
582.80 | 574.00 | 575.00 | 5,767,344 |
| 13 Jan 22 |
578.20001 +4.40 |
578.60 | 568.20 | 571.20 | 6,129,135 |
| 12 Jan 22 |
573.79999 +2.60 |
576.20 | 571.80 | 572.80 | 5,798,397 |
| 11 Jan 22 |
571.20001 -0.80 |
576.40 | 569.66 | 575.20 | 7,374,209 |
| 10 Jan 22 |
572.00000 +13.40 |
572.80 | 556.80 | 558.40 | 11,790,240 |
| 07 Jan 22 |
558.59998 +8.80 |
560.00 | 547.80 | 548.40 | 5,497,488 |
| 06 Jan 22 |
549.79999 +2.80 |
553.00 | 540.31 | 541.20 | 5,418,916 |
| 05 Jan 22 |
547.00000 -7.60 |
557.40 | 547.00 | 553.20 | 6,608,487 |
| 04 Jan 22 |
554.59998 +4.80 |
558.40 | 533.00 | 550.40 | 6,085,072 |
| 31 Dec 21 |
549.79999 +0.40 |
551.00 | 546.80 | 548.00 | 1,387,265 |
| 30 Dec 21 |
549.40002 +0.60 |
551.60 | 546.74 | 548.80 | 2,432,540 |
| 29 Dec 21 |
548.79999 +3.60 |
555.80 | 547.20 | 548.40 | 4,620,602 |
| 24 Dec 21 |
545.20001 +1.40 |
548.20 | 543.80 | 544.80 | 752,856 |
| 23 Dec 21 |
543.79999 -0.40 |
546.80 | 542.60 | 545.00 | 2,903,083 |
| 22 Dec 21 |
544.20001 +5.00 |
544.20 | 538.80 | 539.40 | 4,259,188 |
| 21 Dec 21 |
539.20001 +10.40 |
539.60 | 529.60 | 531.40 | 4,530,937 |
| 20 Dec 21 |
528.79999 -3.80 |
531.60 | 517.40 | 525.80 | 10,724,780 |
| 17 Dec 21 |
532.59998 -2.60 |
536.63 | 530.00 | 533.60 | 16,687,570 |
| 16 Dec 21 |
535.20001 +4.20 |
539.20 | 533.20 | 538.00 | 5,316,412 |
| 15 Dec 21 |
531.00000 -8.20 |
542.80 | 528.80 | 541.20 | 5,885,422 |
| 14 Dec 21 |
539.20001 -5.60 |
543.00 | 530.00 | 534.60 | 7,313,590 |
| 13 Dec 21 |
544.79999 -5.20 |
552.60 | 543.00 | 550.60 | 4,190,474 |
| 10 Dec 21 |
550.00000 +0.00 |
552.80 | 547.96 | 548.80 | 5,245,259 |
| 09 Dec 21 |
550.00000 -4.20 |
564.80 | 548.00 | 563.20 | 3,662,271 |
| 08 Dec 21 |
554.20001 -4.00 |
558.40 | 548.76 | 557.00 | 5,867,512 |
| 07 Dec 21 |
558.20001 -0.60 |
561.40 | 556.60 | 559.00 | 3,553,272 |
| 06 Dec 21 |
558.79999 +8.00 |
560.00 | 552.80 | 554.00 | 5,315,995 |
| 03 Dec 21 |
550.79999 -0.80 |
555.80 | 548.60 | 554.80 | 3,529,963 |
| 02 Dec 21 |
551.59998 -2.00 |
552.80 | 547.00 | 549.40 | 4,828,207 |
| 01 Dec 21 |
553.59998 +5.40 |
555.60 | 548.80 | 549.20 | 5,600,625 |
| 30 Nov 21 |
548.20001 -1.60 |
553.80 | 535.60 | 546.20 | 21,422,920 |
| 29 Nov 21 |
549.79999 +0.00 |
554.35 | 545.56 | 552.80 | 8,177,987 |
| 26 Nov 21 |
549.79999 -11.40 |
551.20 | 540.20 | 549.20 | 13,783,610 |
| 25 Nov 21 |
561.20001 -2.60 |
564.60 | 557.60 | 564.40 | 4,085,101 |
| 24 Nov 21 |
563.79999 -4.80 |
568.27 | 562.00 | 567.60 | 9,562,527 |
| 23 Nov 21 |
568.59998 +4.80 |
571.80 | 561.40 | 561.80 | 4,455,317 |
| 22 Nov 21 |
563.79999 -1.20 |
567.40 | 560.40 | 566.00 | 6,012,066 |
| 19 Nov 21 |
565.00000 -3.80 |
572.45 | 559.60 | 572.40 | 12,898,360 |
| 18 Nov 21 |
568.79999 +3.60 |
570.80 | 563.06 | 566.00 | 25,694,760 |
| 17 Nov 21 |
565.20001 +1.60 |
566.80 | 560.20 | 561.20 | 5,066,076 |
| 16 Nov 21 |
563.59998 -7.20 |
572.20 | 563.60 | 571.20 | 6,348,606 |
| 15 Nov 21 |
570.79999 +0.00 |
574.00 | 568.20 | 568.20 | 5,879,465 |
| 12 Nov 21 |
570.79999 -0.20 |
573.00 | 569.00 | 569.80 | 6,331,014 |
| 11 Nov 21 |
571.00000 +1.00 |
572.20 | 567.00 | 568.80 | 4,323,026 |
| 10 Nov 21 |
570.00000 +2.20 |
571.40 | 564.60 | 566.40 | 9,166,670 |
| 09 Nov 21 |
567.79999 -3.80 |
577.60 | 567.80 | 570.80 | 5,883,662 |
| 08 Nov 21 |
571.59998 -2.40 |
575.80 | 568.13 | 568.20 | 5,746,009 |
| 05 Nov 21 |
574.00000 +7.00 |
577.20 | 566.58 | 567.00 | 5,267,096 |
| 04 Nov 21 |
567.00000 +6.40 |
569.80 | 555.73 | 561.80 | 8,104,615 |
| 03 Nov 21 |
560.59998 +6.60 |
562.40 | 550.20 | 553.00 | 7,414,275 |
| 02 Nov 21 |
554.00000 +0.40 |
556.60 | 549.80 | 554.20 | 5,048,402 |
| 01 Nov 21 |
553.59998 +1.80 |
556.40 | 550.20 | 553.60 | 6,459,065 |
| 29 Oct 21 |
551.79999 -3.60 |
557.00 | 549.60 | 552.60 | 7,260,559 |
| 28 Oct 21 |
555.40002 -2.80 |
560.60 | 553.80 | 558.00 | 6,218,492 |
| 27 Oct 21 |
558.20001 -4.60 |
562.80 | 550.96 | 560.60 | 6,797,528 |
| 26 Oct 21 |
562.79999 -11.20 |
576.00 | 558.60 | 571.60 | 12,399,560 |
| 25 Oct 21 |
574.00000 -15.60 |
592.60 | 571.80 | 591.60 | 7,896,135 |
| 22 Oct 21 |
589.59998 +4.20 |
593.40 | 585.20 | 587.00 | 11,920,510 |
| 21 Oct 21 |
585.40002 -10.60 |
588.20 | 581.00 | 585.00 | 6,486,126 |
| 20 Oct 21 |
596.00000 +3.40 |
597.60 | 590.80 | 593.80 | 4,090,753 |
| 19 Oct 21 |
592.59998 -1.20 |
595.60 | 591.80 | 595.00 | 7,279,292 |
| 18 Oct 21 |
593.79999 -5.60 |
597.60 | 588.40 | 597.60 | 5,667,434 |
| 15 Oct 21 |
599.40002 +2.40 |
601.60 | 593.40 | 597.00 | 7,944,166 |
| 14 Oct 21 |
597.00000 +4.40 |
600.60 | 589.60 | 597.60 | 9,488,854 |
| 13 Oct 21 |
592.59998 +1.20 |
593.80 | 585.80 | 590.40 | 15,892,620 |
| 12 Oct 21 |
591.40002 +5.60 |
591.40 | 581.40 | 582.40 | 7,280,164 |
| 11 Oct 21 |
585.79999 +10.80 |
586.60 | 573.60 | 575.60 | 8,622,232 |
| 08 Oct 21 |
575.00000 +5.40 |
576.00 | 569.80 | 570.20 | 4,254,365 |
| 07 Oct 21 |
569.59998 +6.80 |
574.40 | 567.20 | 568.40 | 3,329,418 |
| 06 Oct 21 |
562.79999 -2.20 |
564.40 | 557.00 | 562.60 | 6,786,876 |
| 05 Oct 21 |
565.00000 +1.00 |
569.55 | 563.00 | 564.20 | 7,155,073 |
| 04 Oct 21 |
564.00000 -1.00 |
571.20 | 563.00 | 564.80 | 3,333,918 |
| 01 Oct 21 |
565.00000 -0.20 |
565.00 | 551.20 | 557.40 | 10,345,280 |
| 30 Sep 21 |
565.20001 -5.60 |
574.20 | 565.20 | 573.20 | 5,290,541 |
| 29 Sep 21 |
570.79999 +4.20 |
572.20 | 567.00 | 567.60 | 4,587,090 |
| 28 Sep 21 |
566.59998 +0.00 |
569.40 | 562.40 | 565.00 | 5,111,319 |
| 27 Sep 21 |
566.59998 +4.80 |
571.94 | 566.20 | 566.20 | 4,795,658 |
| 24 Sep 21 |
561.79999 +1.40 |
563.60 | 558.20 | 558.80 | 3,579,513 |
| 23 Sep 21 |
560.40002 -2.80 |
568.80 | 560.40 | 566.40 | 3,754,356 |
| 22 Sep 21 |
563.20001 +5.60 |
565.60 | 559.23 | 559.80 | 4,029,103 |
| 21 Sep 21 |
557.59998 -0.40 |
563.80 | 555.20 | 559.60 | 5,693,340 |
| 20 Sep 21 |
558.00000 -2.20 |
560.80 | 552.34 | 556.20 | 6,383,062 |
| 17 Sep 21 |
560.20001 +6.00 |
565.60 | 555.20 | 555.40 | 38,901,488 |
| 16 Sep 21 |
554.20001 +5.20 |
558.60 | 552.40 | 552.40 | 9,094,367 |
| 15 Sep 21 |
549.00000 -2.60 |
557.40 | 547.80 | 553.20 | 14,659,610 |
| 14 Sep 21 |
551.59998 -3.40 |
558.01 | 550.17 | 554.40 | 6,772,040 |
| 13 Sep 21 |
555.00000 +0.60 |
555.20 | 548.60 | 553.20 | 12,656,700 |
| 10 Sep 21 |
554.40002 -1.60 |
558.28 | 554.40 | 558.00 | 3,627,972 |
| 09 Sep 21 |
556.00000 +1.00 |
559.20 | 547.80 | 550.00 | 5,247,347 |
| 08 Sep 21 |
555.00000 -1.80 |
557.20 | 550.20 | 551.40 | 7,973,015 |
| 07 Sep 21 |
556.79999 -7.60 |
564.40 | 556.00 | 564.40 | 6,479,031 |
| 06 Sep 21 |
564.40002 +0.20 |
568.20 | 564.40 | 566.20 | 2,364,922 |
| 03 Sep 21 |
564.20001 -4.00 |
570.20 | 564.00 | 567.00 | 3,557,207 |
| 02 Sep 21 |
568.20001 +2.00 |
571.20 | 565.00 | 567.00 | 2,777,948 |
| 01 Sep 21 |
566.20001 -2.20 |
574.20 | 565.40 | 565.60 | 7,862,947 |
| 31 Aug 21 |
568.40002 -2.60 |
575.00 | 566.20 | 570.80 | 7,082,940 |
| 27 Aug 21 |
571.00000 +2.00 |
571.00 | 566.80 | 570.20 | 3,053,377 |
| 26 Aug 21 |
569.00000 +1.00 |
569.60 | 563.60 | 564.20 | 2,617,069 |
| 25 Aug 21 |
568.00000 -3.60 |
573.40 | 568.00 | 568.40 | 4,744,360 |
| 24 Aug 21 |
571.59998 -0.40 |
573.00 | 561.00 | 561.00 | 7,336,330 |
| 23 Aug 21 |
572.00000 -1.80 |
580.20 | 572.00 | 576.80 | 2,932,363 |
| 20 Aug 21 |
573.79999 +3.80 |
575.20 | 570.00 | 570.80 | 6,453,333 |
| 19 Aug 21 |
570.00000 -5.20 |
573.40 | 562.20 | 567.80 | 5,381,243 |
| 18 Aug 21 |
575.20001 -3.20 |
582.80 | 572.60 | 579.80 | 5,695,934 |
| 17 Aug 21 |
578.40002 -1.60 |
580.40 | 574.80 | 576.40 | 3,570,293 |
| 16 Aug 21 |
580.00000 -0.20 |
580.80 | 576.40 | 577.80 | 4,951,971 |
| 13 Aug 21 |
580.20001 +1.20 |
583.60 | 579.20 | 580.00 | 3,398,078 |
| 12 Aug 21 |
579.00000 +0.60 |
580.00 | 575.98 | 577.60 | 5,584,820 |
| 11 Aug 21 |
578.40002 +7.40 |
578.40 | 569.00 | 569.00 | 4,574,476 |
| 10 Aug 21 |
571.00000 +1.60 |
572.40 | 568.20 | 570.00 | 5,915,720 |
| 09 Aug 21 |
569.40002 -5.40 |
575.08 | 568.20 | 574.40 | 6,288,823 |
| 06 Aug 21 |
574.79999 -1.60 |
579.80 | 573.00 | 576.20 | 4,213,557 |
| 05 Aug 21 |
576.40002 +0.40 |
581.14 | 575.00 | 575.00 | 5,089,767 |
| 04 Aug 21 |
576.00000 +1.20 |
582.80 | 576.00 | 577.20 | 7,784,233 |
| 03 Aug 21 |
574.79999 -7.80 |
585.20 | 572.20 | 583.20 | 8,410,495 |
| 02 Aug 21 |
582.59998 +6.60 |
590.00 | 579.60 | 579.60 | 6,958,521 |
| 30 Jul 21 |
576.00000 +3.20 |
580.80 | 567.00 | 568.20 | 11,132,940 |
| 29 Jul 21 |
572.79999 +12.20 |
587.00 | 562.00 | 568.00 | 11,500,970 |
| 28 Jul 21 |
560.59998 +7.20 |
562.17 | 553.40 | 555.00 | 6,327,762 |
| 27 Jul 21 |
553.40002 +2.60 |
555.20 | 547.00 | 550.40 | 5,385,141 |
| 26 Jul 21 |
550.79999 -1.20 |
554.00 | 547.60 | 548.80 | 5,439,307 |
| 23 Jul 21 |
552.00000 +8.20 |
552.60 | 545.00 | 545.40 | 5,204,084 |
| 22 Jul 21 |
543.79999 +2.80 |
546.20 | 540.80 | 542.40 | 4,385,681 |
| 21 Jul 21 |
541.00000 +6.80 |
545.80 | 536.20 | 537.20 | 4,859,261 |
| 20 Jul 21 |
534.20001 +7.00 |
535.60 | 527.40 | 529.80 | 7,666,066 |
| 19 Jul 21 |
527.20001 -12.60 |
535.00 | 523.09 | 534.40 | 6,224,069 |
| 16 Jul 21 |
539.79999 +6.60 |
543.60 | 533.80 | 536.40 | 5,223,756 |
| 15 Jul 21 |
533.20001 -4.80 |
538.60 | 530.00 | 538.00 | 4,352,977 |
| 14 Jul 21 |
538.00000 -0.60 |
539.40 | 532.80 | 537.60 | 13,800,780 |
| 13 Jul 21 |
538.59998 +2.40 |
542.80 | 535.20 | 537.20 | 3,936,728 |
| 12 Jul 21 |
536.20001 -1.80 |
539.60 | 529.60 | 538.20 | 4,328,956 |
| 09 Jul 21 |
538.00000 +5.00 |
543.94 | 534.40 | 537.00 | 6,194,084 |
| 08 Jul 21 |
533.00000 +4.00 |
533.00 | 526.20 | 528.20 | 5,528,741 |
| 07 Jul 21 |
529.00000 +3.00 |
532.00 | 525.00 | 528.60 | 3,334,905 |
| 06 Jul 21 |
526.00000 -1.40 |
528.00 | 522.20 | 526.00 | 5,658,355 |
| 05 Jul 21 |
527.40002 +2.00 |
528.80 | 521.60 | 526.00 | 2,227,187 |
| 02 Jul 21 |
525.40002 -0.80 |
529.40 | 522.60 | 526.60 | 3,567,319 |
| 01 Jul 21 |
526.20001 +4.20 |
526.60 | 520.40 | 526.20 | 2,580,312 |
| 30 Jun 21 |
522.00000 -1.40 |
525.20 | 514.66 | 522.60 | 5,451,635 |
| 29 Jun 21 |
523.40002 -2.20 |
527.31 | 522.20 | 525.00 | 5,507,684 |
| 28 Jun 21 |
525.59998 -9.40 |
534.00 | 525.40 | 532.20 | 4,748,147 |
| 25 Jun 21 |
535.00000 +1.40 |
535.60 | 527.98 | 534.60 | 6,295,721 |
| 24 Jun 21 |
533.59998 +0.80 |
536.00 | 529.80 | 534.80 | 4,007,860 |
| 23 Jun 21 |
532.79999 -5.40 |
540.20 | 532.80 | 540.00 | 4,533,215 |
| 22 Jun 21 |
538.20001 -0.80 |
541.80 | 535.80 | 539.80 | 3,922,952 |
| 21 Jun 21 |
539.00000 +3.00 |
539.20 | 527.20 | 532.40 | 3,577,586 |
| 18 Jun 21 |
536.00000 -8.00 |
546.00 | 534.00 | 545.80 | 9,580,867 |
| 17 Jun 21 |
544.00000 +1.60 |
545.20 | 535.20 | 539.60 | 3,687,267 |
| 16 Jun 21 |
542.40002 +5.00 |
544.80 | 536.00 | 537.60 | 4,863,320 |
| 15 Jun 21 |
537.40002 +3.60 |
539.20 | 533.40 | 537.40 | 6,055,770 |
| 14 Jun 21 |
533.79999 -2.00 |
542.20 | 533.80 | 538.20 | 8,816,272 |
| 11 Jun 21 |
535.79999 +0.80 |
537.14 | 530.20 | 533.60 | 4,744,138 |
| 10 Jun 21 |
535.00000 +0.80 |
537.00 | 531.20 | 535.80 | 3,379,666 |
| 09 Jun 21 |
534.20001 -1.20 |
534.80 | 529.20 | 534.20 | 3,373,293 |
| 08 Jun 21 |
535.40002 +0.00 |
537.00 | 531.00 | 534.60 | 8,424,866 |
| 07 Jun 21 |
535.40002 +2.80 |
537.37 | 529.20 | 535.00 | 2,299,684 |
| 04 Jun 21 |
532.59998 +0.60 |
535.20 | 527.97 | 532.40 | 3,083,371 |
| 03 Jun 21 |
532.00000 +1.00 |
532.00 | 529.00 | 531.40 | 3,590,512 |
| 02 Jun 21 |
531.00000 +2.60 |
533.40 | 526.80 | 527.40 | 6,337,734 |
| 01 Jun 21 |
528.40002 +1.80 |
531.60 | 524.00 | 525.80 | 5,769,953 |
| 28 May 21 |
526.59998 -1.40 |
533.00 | 525.60 | 532.60 | 4,873,228 |
| 27 May 21 |
528.00000 +4.20 |
532.80 | 521.80 | 524.80 | 9,653,041 |
| 26 May 21 |
523.79999 +3.80 |
526.40 | 519.00 | 520.00 | 6,960,469 |
| 25 May 21 |
520.00000 -1.60 |
523.40 | 518.80 | 521.00 | 7,153,170 |
| 24 May 21 |
521.59998 +1.80 |
522.26 | 515.00 | 520.40 | 2,901,735 |
| 21 May 21 |
519.79999 +3.60 |
523.00 | 511.80 | 514.60 | 5,727,383 |
| 20 May 21 |
516.20001 -3.60 |
523.60 | 511.20 | 522.00 | 17,459,090 |
| 19 May 21 |
519.79999 -0.60 |
523.00 | 512.40 | 523.00 | 11,493,930 |
| 18 May 21 |
520.40002 -2.40 |
529.20 | 519.00 | 525.40 | 6,010,947 |
| 17 May 21 |
522.79999 -2.60 |
527.81 | 520.60 | 525.60 | 10,597,710 |
| 14 May 21 |
525.40002 +17.80 |
525.80 | 510.00 | 512.20 | 10,129,950 |
| 13 May 21 |
507.60001 -2.40 |
508.85 | 495.70 | 505.00 | 7,551,066 |
| 12 May 21 |
510.00000 +6.40 |
510.40 | 502.60 | 502.60 | 8,377,636 |
| 11 May 21 |
503.60001 -9.60 |
514.00 | 496.80 | 508.40 | 9,301,946 |
| 10 May 21 |
513.20001 +5.20 |
513.60 | 505.60 | 509.40 | 5,558,043 |
| 07 May 21 |
508.00000 +3.60 |
510.00 | 503.60 | 509.60 | 4,679,809 |
| 06 May 21 |
504.39999 +4.40 |
506.40 | 499.90 | 504.20 | 4,913,139 |
| 05 May 21 |
500.00000 +0.00 |
503.80 | 497.30 | 502.00 | 7,753,244 |
| 04 May 21 |
500.00000 -6.20 |
510.40 | 499.80 | 508.40 | 7,004,976 |
| 30 Apr 21 |
506.20001 +8.30 |
509.04 | 501.40 | 502.00 | 8,201,569 |
| 29 Apr 21 |
497.89999 +0.50 |
502.00 | 493.90 | 499.70 | 4,461,185 |
| 28 Apr 21 |
497.39999 +2.90 |
499.50 | 490.90 | 491.00 | 5,034,794 |
| 27 Apr 21 |
494.50000 -3.80 |
498.10 | 490.00 | 497.20 | 5,558,146 |
| 26 Apr 21 |
498.29999 +2.00 |
499.60 | 491.00 | 495.60 | 5,727,971 |
| 23 Apr 21 |
496.29999 -3.60 |
499.60 | 489.00 | 491.50 | 9,797,228 |
| 22 Apr 21 |
499.89999 -26.50 |
515.60 | 499.30 | 512.20 | 13,036,340 |
| 21 Apr 21 |
526.40002 +8.40 |
528.60 | 518.80 | 520.60 | 9,676,276 |
| 20 Apr 21 |
518.00000 -5.00 |
530.60 | 514.05 | 524.20 | 9,473,947 |
| 19 Apr 21 |
523.00000 +1.00 |
525.80 | 518.37 | 524.40 | 6,545,564 |
| 16 Apr 21 |
522.00000 -0.80 |
527.40 | 518.25 | 523.80 | 8,763,710 |
| 15 Apr 21 |
522.79999 +7.80 |
525.60 | 513.00 | 515.80 | 6,878,454 |
| 14 Apr 21 |
515.00000 +12.40 |
516.80 | 499.25 | 502.60 | 7,972,842 |
| 13 Apr 21 |
502.60001 -2.40 |
503.60 | 496.60 | 502.40 | 8,251,978 |
| 12 Apr 21 |
505.00000 -10.00 |
515.20 | 502.40 | 514.80 | 8,424,561 |
| 09 Apr 21 |
515.00000 -11.80 |
523.20 | 511.84 | 522.80 | 9,402,079 |
| 08 Apr 21 |
526.79999 +0.60 |
530.60 | 522.20 | 529.80 | 5,981,522 |
| 07 Apr 21 |
526.20001 +4.60 |
528.80 | 521.60 | 523.80 | 5,383,139 |
| 06 Apr 21 |
521.59998 +11.20 |
523.80 | 516.20 | 523.20 | 5,315,409 |
| 01 Apr 21 |
510.39999 +5.40 |
516.80 | 508.60 | 512.60 | 5,799,234 |
| 31 Mar 21 |
505.00000 -8.00 |
514.90 | 500.80 | 513.00 | 12,329,730 |
| 30 Mar 21 |
513.00000 +14.00 |
516.00 | 503.00 | 506.40 | 8,184,570 |
| 29 Mar 21 |
499.00000 +5.00 |
500.80 | 494.60 | 495.50 | 5,309,518 |
| 26 Mar 21 |
494.00000 +1.20 |
501.00 | 492.90 | 496.00 | 4,513,385 |
| 25 Mar 21 |
492.79999 -7.10 |
501.10 | 488.10 | 499.90 | 5,982,334 |
| 24 Mar 21 |
499.89999 -0.10 |
506.40 | 495.20 | 498.40 | 4,671,601 |
| 23 Mar 21 |
500.00000 +11.70 |
501.00 | 484.10 | 487.00 | 8,341,789 |
| 22 Mar 21 |
488.29999 -1.20 |
493.20 | 481.20 | 488.30 | 6,488,630 |
| 19 Mar 21 |
489.50000 -7.60 |
501.60 | 489.00 | 494.80 | 17,542,480 |
| 18 Mar 21 |
497.10001 -3.90 |
505.60 | 495.10 | 504.20 | 5,658,940 |
| 17 Mar 21 |
501.00000 -2.20 |
504.40 | 499.80 | 503.20 | 9,191,281 |
| 16 Mar 21 |
503.20001 -4.00 |
513.80 | 500.17 | 511.20 | 7,204,854 |
| 15 Mar 21 |
507.20001 +5.20 |
510.80 | 502.80 | 502.80 | 6,314,784 |
| 12 Mar 21 |
502.00000 +8.50 |
503.40 | 493.30 | 494.80 | 5,629,227 |
| 11 Mar 21 |
493.50000 -6.90 |
505.20 | 488.48 | 504.60 | 7,238,159 |
| 10 Mar 21 |
500.39999 +1.50 |
508.03 | 489.20 | 500.00 | 8,492,946 |
| 09 Mar 21 |
498.89999 +2.50 |
503.80 | 492.60 | 493.70 | 8,589,111 |
| 08 Mar 21 |
496.39999 +12.90 |
496.40 | 486.60 | 490.00 | 5,753,246 |
| 05 Mar 21 |
483.50000 -13.90 |
497.90 | 482.95 | 494.20 | 9,785,473 |
| 04 Mar 21 |
497.39999 -1.70 |
501.00 | 492.64 | 494.60 | 6,836,460 |
| 03 Mar 21 |
499.10001 +3.60 |
504.20 | 492.50 | 499.90 | 5,917,000 |
| 02 Mar 21 |
495.50000 +5.80 |
501.93 | 484.80 | 489.40 | 8,182,311 |
| 01 Mar 21 |
489.70001 +5.80 |
495.10 | 482.70 | 483.60 | 12,076,090 |
| 26 Feb 21 |
483.89999 -17.70 |
499.10 | 482.00 | 492.00 | 18,375,212 |
| 25 Feb 21 |
501.60001 +5.60 |
506.80 | 494.40 | 496.00 | 13,739,560 |
| 24 Feb 21 |
496.00000 +10.50 |
497.00 | 483.20 | 485.30 | 9,793,706 |
| 23 Feb 21 |
485.50000 +13.70 |
486.10 | 473.20 | 476.40 | 14,480,890 |
| 22 Feb 21 |
471.79999 +6.50 |
473.40 | 456.60 | 460.20 | 5,161,144 |
| 19 Feb 21 |
465.29999 -6.70 |
474.70 | 465.30 | 471.90 | 7,538,980 |
| 18 Feb 21 |
472.00000 -9.90 |
481.40 | 470.70 | 478.70 | 6,443,703 |
| 17 Feb 21 |
481.89999 -4.00 |
484.18 | 476.30 | 482.30 | 7,123,094 |
| 16 Feb 21 |
485.89999 +0.40 |
492.20 | 485.20 | 485.60 | 9,692,834 |
| 15 Feb 21 |
485.50000 +5.50 |
487.60 | 478.85 | 484.00 | 5,124,702 |
| 12 Feb 21 |
480.00000 +0.70 |
481.00 | 474.10 | 478.00 | 4,392,999 |
| 11 Feb 21 |
479.29999 -0.70 |
483.60 | 475.60 | 478.30 | 4,521,555 |
| 10 Feb 21 |
480.00000 +0.20 |
483.50 | 475.40 | 481.30 | 11,327,280 |
| 09 Feb 21 |
479.79999 +7.20 |
481.50 | 469.20 | 473.00 | 4,693,729 |
| 08 Feb 21 |
472.60001 -1.40 |
480.40 | 472.20 | 479.20 | 3,868,043 |
| 05 Feb 21 |
474.00000 -3.50 |
477.30 | 469.30 | 476.10 | 5,887,336 |
| 04 Feb 21 |
477.50000 +5.60 |
478.80 | 471.02 | 473.90 | 5,061,852 |
| 03 Feb 21 |
471.89999 -4.20 |
481.50 | 468.30 | 480.00 | 4,553,716 |
| 02 Feb 21 |
476.10001 +6.60 |
477.80 | 468.30 | 474.30 | 6,208,619 |
| 01 Feb 21 |
469.50000 +7.40 |
469.90 | 460.00 | 464.30 | 8,034,669 |
| 29 Jan 21 |
462.10001 -9.80 |
469.40 | 458.80 | 461.80 | 8,668,533 |
| 28 Jan 21 |
471.89999 -4.60 |
477.70 | 464.30 | 469.90 | 4,928,456 |
| 27 Jan 21 |
476.50000 +6.40 |
480.90 | 466.80 | 469.50 | 7,763,191 |
| 26 Jan 21 |
470.10001 -1.10 |
476.40 | 467.00 | 471.50 | 14,478,090 |
| 25 Jan 21 |
471.20001 -7.90 |
482.00 | 466.30 | 480.00 | 5,979,913 |
| 22 Jan 21 |
479.10001 -0.80 |
483.10 | 475.90 | 480.70 | 12,699,880 |
| 21 Jan 21 |
479.89999 -11.50 |
496.30 | 479.90 | 493.20 | 5,540,299 |
| 20 Jan 21 |
491.39999 +5.60 |
494.00 | 483.20 | 486.80 | 6,044,692 |
| 19 Jan 21 |
485.79999 -2.20 |
495.00 | 485.80 | 489.80 | 5,904,832 |
| 18 Jan 21 |
488.00000 -7.60 |
496.10 | 485.40 | 495.20 | 3,624,482 |
| 15 Jan 21 |
495.60001 -6.00 |
499.00 | 487.30 | 497.70 | 8,375,200 |
| 14 Jan 21 |
501.60001 +7.80 |
501.80 | 490.20 | 495.70 | 7,240,858 |
| 13 Jan 21 |
493.79999 -0.30 |
497.50 | 491.20 | 495.80 | 8,745,157 |
| 12 Jan 21 |
494.10001 -2.30 |
499.80 | 488.00 | 497.70 | 10,919,450 |
| 11 Jan 21 |
496.39999 -4.20 |
502.20 | 490.20 | 500.20 | 10,655,260 |
| 08 Jan 21 |
500.60001 +1.30 |
505.80 | 489.60 | 503.60 | 11,313,340 |
| 07 Jan 21 |
499.29999 -5.70 |
510.27 | 496.50 | 507.80 | 6,737,773 |
| 06 Jan 21 |
505.00000 +4.20 |
511.40 | 489.20 | 510.20 | 9,058,315 |
| 05 Jan 21 |
500.79999 +6.90 |
501.40 | 491.80 | 493.20 | 4,389,098 |
| 04 Jan 21 |
493.89999 +5.10 |
509.60 | 492.50 | 496.00 | 6,092,231 |
| 31 Dec 20 |
488.79999 -4.20 |
494.80 | 481.10 | 486.10 | 2,550,910 |
| 30 Dec 20 |
493.00000 -10.20 |
506.40 | 493.00 | 501.40 | 3,913,273 |
| 29 Dec 20 |
503.20001 -0.80 |
516.80 | 501.46 | 514.80 | 4,590,290 |
| 24 Dec 20 |
504.00000 +2.80 |
507.80 | 499.70 | 502.80 | 1,507,915 |
| 23 Dec 20 |
501.20001 +7.00 |
501.20 | 490.90 | 492.90 | 4,956,977 |
| 22 Dec 20 |
494.20001 +3.80 |
495.20 | 480.50 | 491.00 | 7,799,450 |
| 21 Dec 20 |
490.39999 -1.80 |
493.30 | 477.40 | 484.90 | 8,255,222 |
| 18 Dec 20 |
492.20001 -1.60 |
501.00 | 490.50 | 496.70 | 15,342,800 |
| 17 Dec 20 |
493.79999 -10.20 |
507.60 | 492.70 | 505.60 | 10,404,340 |
| 16 Dec 20 |
504.00000 +2.00 |
512.20 | 500.76 | 504.80 | 15,748,850 |
| 15 Dec 20 |
502.00000 -2.00 |
513.20 | 497.20 | 502.40 | 5,871,884 |
| 14 Dec 20 |
504.00000 +1.40 |
514.20 | 501.40 | 503.00 | 12,926,470 |
| 11 Dec 20 |
502.60001 -8.60 |
510.00 | 498.30 | 510.00 | 9,764,961 |
| 10 Dec 20 |
511.20001 -4.20 |
521.68 | 508.40 | 518.00 | 6,287,477 |
| 09 Dec 20 |
515.40002 +2.60 |
522.60 | 511.00 | 513.00 | 6,644,050 |
| 08 Dec 20 |
512.79999 -3.80 |
520.60 | 510.40 | 516.00 | 7,299,638 |
| 07 Dec 20 |
516.59998 -5.00 |
530.80 | 516.60 | 524.60 | 6,469,922 |
| 04 Dec 20 |
521.59998 -9.80 |
535.00 | 520.60 | 533.40 | 6,074,306 |
| 03 Dec 20 |
531.40002 +14.60 |
533.20 | 517.60 | 517.60 | 5,807,380 |
| 02 Dec 20 |
516.79999 +7.60 |
518.60 | 510.80 | 511.40 | 11,367,070 |
| 01 Dec 20 |
509.20001 +5.20 |
513.00 | 496.63 | 502.00 | 6,132,832 |
| 30 Nov 20 |
504.00000 -0.20 |
515.40 | 503.00 | 507.00 | 21,458,880 |
| 27 Nov 20 |
504.20001 -6.40 |
510.00 | 497.60 | 506.20 | 15,004,320 |
| 26 Nov 20 |
510.60001 -6.00 |
523.45 | 503.40 | 517.80 | 4,644,158 |
| 25 Nov 20 |
516.59998 -10.00 |
531.98 | 510.80 | 529.40 | 7,444,671 |
| 24 Nov 20 |
526.59998 +2.40 |
530.80 | 522.00 | 529.60 | 7,334,732 |
| 23 Nov 20 |
524.20001 +3.20 |
530.40 | 523.60 | 526.20 | 7,036,459 |
| 20 Nov 20 |
521.00000 +13.20 |
531.80 | 505.00 | 508.00 | 13,069,070 |
| 19 Nov 20 |
507.79999 +8.70 |
512.60 | 497.30 | 499.10 | 11,777,460 |
| 18 Nov 20 |
499.10001 +3.90 |
499.10 | 477.70 | 495.60 | 27,155,040 |
| 17 Nov 20 |
495.20001 +8.40 |
495.90 | 479.80 | 491.70 | 11,340,940 |
| 16 Nov 20 |
486.79999 +15.60 |
490.72 | 470.00 | 473.90 | 7,224,720 |
| 13 Nov 20 |
471.20001 +0.20 |
473.80 | 461.10 | 467.90 | 7,325,029 |
| 12 Nov 20 |
471.00000 -4.40 |
473.70 | 461.10 | 470.00 | 12,299,190 |
| 11 Nov 20 |
475.39999 +11.80 |
478.10 | 461.90 | 465.00 | 12,019,960 |
| 10 Nov 20 |
463.60001 +21.70 |
467.60 | 439.60 | 442.70 | 12,931,690 |
| 09 Nov 20 |
441.89999 +11.40 |
458.40 | 432.30 | 435.80 | 17,335,552 |
| 06 Nov 20 |
430.50000 -1.20 |
442.00 | 427.20 | 436.80 | 13,120,240 |
| 05 Nov 20 |
431.70001 -10.50 |
447.90 | 431.70 | 445.60 | 20,159,670 |
| 04 Nov 20 |
442.20001 +12.20 |
450.50 | 425.10 | 425.70 | 11,040,610 |
| 03 Nov 20 |
430.00000 +17.10 |
430.00 | 414.20 | 415.00 | 9,010,753 |
| 02 Nov 20 |
412.89999 +15.90 |
412.90 | 396.31 | 398.60 | 14,454,730 |
| 30 Oct 20 |
397.00000 -8.40 |
406.40 | 395.90 | 402.90 | 8,893,823 |
| 29 Oct 20 |
405.39999 -8.20 |
417.70 | 402.70 | 411.00 | 8,609,252 |
| 28 Oct 20 |
413.60001 -18.30 |
427.95 | 412.80 | 425.90 | 10,093,180 |
| 27 Oct 20 |
431.89999 -15.90 |
447.30 | 431.10 | 444.00 | 7,039,683 |
| 26 Oct 20 |
447.79999 -10.20 |
459.20 | 447.80 | 450.90 | 7,023,353 |
| 23 Oct 20 |
458.00000 +15.70 |
460.40 | 440.10 | 441.00 | 11,017,460 |
| 22 Oct 20 |
442.29999 -22.60 |
455.07 | 440.10 | 453.80 | 9,205,886 |
| 21 Oct 20 |
464.89999 -14.50 |
479.60 | 463.10 | 478.30 | 8,269,722 |
| 20 Oct 20 |
479.39999 -2.70 |
486.90 | 478.50 | 480.80 | 4,883,550 |
| 19 Oct 20 |
482.10001 -1.30 |
491.29 | 480.90 | 481.60 | 10,696,890 |
| 16 Oct 20 |
483.39999 +9.00 |
485.00 | 475.50 | 478.10 | 5,134,537 |
| 15 Oct 20 |
474.39999 -4.40 |
477.10 | 467.70 | 474.60 | 5,572,059 |
| 14 Oct 20 |
478.79999 -4.30 |
486.70 | 478.80 | 483.30 | 5,139,585 |
| 13 Oct 20 |
483.10001 -7.20 |
494.10 | 482.60 | 492.40 | 4,533,404 |
| 12 Oct 20 |
490.29999 -8.00 |
497.90 | 489.20 | 497.40 | 4,946,438 |
| 09 Oct 20 |
498.29999 +5.60 |
502.53 | 492.10 | 495.70 | 12,375,640 |
| 08 Oct 20 |
492.70001 -0.80 |
496.10 | 489.10 | 492.50 | 10,192,730 |
| 07 Oct 20 |
493.50000 -3.40 |
499.30 | 491.00 | 496.50 | 7,227,262 |
| 06 Oct 20 |
496.89999 +1.80 |
498.60 | 490.00 | 494.90 | 5,423,295 |
| 05 Oct 20 |
495.10001 +1.90 |
500.95 | 494.60 | 499.70 | 8,445,617 |
| 02 Oct 20 |
493.20001 +6.80 |
493.20 | 477.80 | 480.90 | 5,321,133 |
| 01 Oct 20 |
486.39999 +4.40 |
492.03 | 480.50 | 487.90 | 5,685,558 |
| 30 Sep 20 |
482.00000 -6.10 |
490.20 | 479.50 | 484.40 | 8,924,714 |
| 29 Sep 20 |
488.10001 -5.80 |
493.08 | 486.56 | 491.90 | 14,950,590 |
| 28 Sep 20 |
493.89999 +1.10 |
502.40 | 491.40 | 496.80 | 6,089,059 |
| 25 Sep 20 |
492.79999 +3.40 |
493.10 | 483.60 | 487.50 | 5,837,194 |
| 24 Sep 20 |
489.39999 -10.10 |
499.70 | 486.96 | 490.80 | 6,251,985 |
| 23 Sep 20 |
499.50000 +0.80 |
513.20 | 498.70 | 504.00 | 9,423,878 |
| 22 Sep 20 |
498.70001 -1.50 |
504.60 | 494.10 | 499.30 | 6,399,869 |
| 21 Sep 20 |
500.20001 -28.20 |
527.80 | 496.50 | 522.80 | 7,156,120 |
| 18 Sep 20 |
528.40002 +0.80 |
532.60 | 517.60 | 527.00 | 14,300,830 |
| 17 Sep 20 |
527.59998 +2.80 |
529.71 | 514.60 | 518.60 | 3,281,599 |
| 16 Sep 20 |
524.79999 -6.40 |
539.40 | 520.40 | 539.40 | 4,889,398 |
| 15 Sep 20 |
531.20001 +11.00 |
534.80 | 519.80 | 519.80 | 8,159,624 |
| 14 Sep 20 |
520.20001 +12.20 |
523.60 | 509.20 | 510.60 | 6,759,631 |
| 11 Sep 20 |
508.00000 +0.20 |
509.80 | 501.00 | 507.80 | 3,915,982 |
| 10 Sep 20 |
507.79999 -6.80 |
514.92 | 506.57 | 512.40 | 4,385,504 |
| 09 Sep 20 |
514.59998 +1.40 |
519.00 | 510.00 | 514.80 | 4,081,455 |
| 08 Sep 20 |
513.20001 -5.60 |
523.60 | 507.20 | 521.00 | 5,402,655 |
| 07 Sep 20 |
518.79999 +15.00 |
518.80 | 504.00 | 506.00 | 4,516,610 |
| 04 Sep 20 |
503.79999 -6.20 |
514.80 | 500.40 | 503.20 | 4,423,803 |
| 03 Sep 20 |
510.00000 -4.00 |
521.80 | 506.40 | 515.20 | 4,465,961 |
| 02 Sep 20 |
514.00000 +12.80 |
516.60 | 502.00 | 508.20 | 5,961,977 |
| 01 Sep 20 |
501.20001 -18.40 |
519.80 | 493.87 | 517.80 | 9,099,801 |
| 28 Aug 20 |
519.59998 -7.60 |
530.00 | 518.20 | 527.20 | 7,284,044 |
| 27 Aug 20 |
527.20001 -3.60 |
531.00 | 522.80 | 529.40 | 5,361,043 |
| 26 Aug 20 |
530.79999 -6.40 |
537.00 | 523.84 | 537.00 | 6,473,927 |
| 25 Aug 20 |
537.20001 -4.40 |
545.80 | 535.60 | 541.60 | 3,441,317 |
| 24 Aug 20 |
541.59998 +11.60 |
542.04 | 532.09 | 532.60 | 3,230,495 |
| 21 Aug 20 |
530.00000 +1.40 |
533.40 | 520.60 | 530.80 | 3,780,310 |
| 20 Aug 20 |
528.59998 -9.40 |
534.60 | 527.80 | 531.00 | 4,156,464 |
| 19 Aug 20 |
538.00000 -0.80 |
538.20 | 530.20 | 537.20 | 4,784,746 |
| 18 Aug 20 |
538.79999 +3.20 |
541.60 | 532.60 | 536.40 | 6,849,686 |
| 17 Aug 20 |
535.59998 +1.60 |
539.00 | 528.80 | 538.40 | 3,383,549 |
| 14 Aug 20 |
534.00000 -0.20 |
536.40 | 529.40 | 533.00 | 7,199,456 |
| 13 Aug 20 |
534.20001 -1.80 |
538.40 | 530.00 | 530.00 | 7,513,685 |
| 12 Aug 20 |
536.00000 +8.80 |
540.40 | 525.60 | 528.40 | 4,759,697 |
| 11 Aug 20 |
527.20001 +9.80 |
532.00 | 523.00 | 523.20 | 4,866,224 |
| 10 Aug 20 |
517.40002 +9.60 |
517.60 | 508.18 | 511.40 | 4,554,312 |
| 07 Aug 20 |
507.79999 +0.00 |
508.00 | 502.00 | 505.80 | 4,005,761 |
| 06 Aug 20 |
507.79999 -17.00 |
512.20 | 499.10 | 510.40 | 5,416,193 |
| 05 Aug 20 |
524.79999 +11.60 |
524.80 | 510.60 | 515.00 | 10,434,110 |
| 04 Aug 20 |
513.20001 +21.10 |
518.00 | 491.40 | 494.10 | 8,774,797 |
| 03 Aug 20 |
492.10001 +1.90 |
492.10 | 480.70 | 489.20 | 8,349,529 |
| 31 Jul 20 |
490.20001 -14.80 |
509.60 | 488.40 | 507.60 | 21,978,580 |
| 30 Jul 20 |
505.00000 +28.10 |
509.00 | 490.00 | 490.40 | 11,152,930 |
| 29 Jul 20 |
476.89999 -7.50 |
486.60 | 476.90 | 482.30 | 14,930,320 |
| 28 Jul 20 |
484.39999 +6.00 |
485.10 | 476.10 | 481.80 | 4,853,285 |
| 27 Jul 20 |
478.39999 +0.50 |
481.30 | 473.10 | 477.90 | 5,043,750 |
| 24 Jul 20 |
477.89999 -15.60 |
493.20 | 477.90 | 487.80 | 3,652,655 |
| 23 Jul 20 |
493.50000 +7.40 |
500.80 | 489.40 | 490.60 | 9,904,525 |
| 22 Jul 20 |
486.10001 -9.30 |
494.90 | 479.40 | 493.20 | 8,339,882 |
| 21 Jul 20 |
495.39999 +5.50 |
504.20 | 485.40 | 495.10 | 9,640,071 |
| 20 Jul 20 |
489.89999 +3.70 |
492.80 | 485.80 | 485.90 | 8,297,425 |
| 17 Jul 20 |
486.20001 +8.90 |
487.80 | 479.00 | 481.80 | 7,572,338 |
| 16 Jul 20 |
477.29999 -12.10 |
489.50 | 475.31 | 486.00 | 5,524,377 |
| 15 Jul 20 |
489.39999 +21.00 |
491.80 | 471.46 | 472.00 | 5,879,328 |
| 14 Jul 20 |
468.39999 -8.00 |
474.60 | 465.70 | 471.60 | 5,828,342 |
| 13 Jul 20 |
476.39999 +1.90 |
481.90 | 472.50 | 476.00 | 3,873,790 |
| 10 Jul 20 |
474.50000 -3.40 |
478.60 | 471.40 | 474.20 | 5,298,979 |
| 09 Jul 20 |
477.89999 -2.00 |
486.60 | 474.08 | 481.70 | 8,544,033 |
| 08 Jul 20 |
479.89999 -9.30 |
497.40 | 479.30 | 485.00 | 5,953,184 |
| 07 Jul 20 |
489.20001 -3.00 |
494.93 | 488.00 | 490.50 | 4,993,161 |
| 06 Jul 20 |
492.20001 +10.00 |
494.80 | 487.10 | 488.20 | 4,508,560 |
| 03 Jul 20 |
482.20001 -1.30 |
486.93 | 476.80 | 483.90 | 4,819,997 |
| 02 Jul 20 |
483.50000 +0.20 |
489.70 | 479.60 | 488.60 | 5,638,975 |
| 01 Jul 20 |
483.29999 -0.10 |
484.90 | 475.40 | 483.30 | 5,696,184 |
| 30 Jun 20 |
483.39999 -12.30 |
496.10 | 480.50 | 494.50 | 7,126,941 |
| 29 Jun 20 |
495.70001 +10.50 |
496.60 | 480.20 | 482.80 | 6,014,784 |
| 26 Jun 20 |
485.20001 -0.60 |
497.10 | 485.20 | 486.90 | 6,145,358 |
| 25 Jun 20 |
485.79999 +6.20 |
489.50 | 474.00 | 484.10 | 9,557,071 |
| 24 Jun 20 |
479.60001 -29.40 |
504.60 | 479.60 | 500.00 | 8,123,655 |
| 23 Jun 20 |
509.00000 +2.00 |
511.00 | 505.80 | 507.60 | 6,906,691 |
| 22 Jun 20 |
507.00000 +1.00 |
508.60 | 501.00 | 503.00 | 25,106,448 |
| 19 Jun 20 |
506.00000 +5.00 |
509.40 | 498.90 | 504.00 | 18,396,868 |
| 18 Jun 20 |
501.00000 -5.60 |
507.80 | 500.00 | 506.40 | 5,811,720 |
| 17 Jun 20 |
506.60001 -2.40 |
515.20 | 506.20 | 509.40 | 11,233,390 |
| 16 Jun 20 |
509.00000 +11.00 |
511.00 | 497.40 | 508.00 | 11,012,700 |
| 15 Jun 20 |
498.00000 -6.80 |
507.20 | 493.30 | 495.00 | 6,814,432 |
| 12 Jun 20 |
504.79999 -11.80 |
521.20 | 502.80 | 511.00 | 10,190,970 |
| 11 Jun 20 |
516.59998 -12.40 |
529.40 | 509.60 | 518.00 | 11,989,770 |
| 10 Jun 20 |
529.00000 -1.60 |
543.00 | 528.40 | 532.60 | 9,810,354 |
| 09 Jun 20 |
530.59998 +6.80 |
541.40 | 521.00 | 524.40 | 12,127,820 |
| 08 Jun 20 |
523.79999 +9.40 |
526.40 | 505.21 | 510.60 | 11,262,560 |
| 05 Jun 20 |
514.40002 +3.20 |
520.00 | 511.57 | 517.40 | 10,807,240 |
| 04 Jun 20 |
511.20001 -2.20 |
519.80 | 508.60 | 511.00 | 10,209,430 |
| 03 Jun 20 |
513.40002 +16.40 |
516.93 | 497.80 | 500.80 | 16,747,400 |
| 02 Jun 20 |
497.00000 -1.30 |
508.40 | 497.00 | 498.60 | 9,082,856 |
| 01 Jun 20 |
498.29999 +2.10 |
505.40 | 489.40 | 501.00 | 5,723,476 |
| 29 May 20 |
496.20001 -14.80 |
512.40 | 492.40 | 503.60 | 12,871,920 |
| 28 May 20 |
511.00000 +8.60 |
512.20 | 505.00 | 506.00 | 8,548,294 |
| 27 May 20 |
502.39999 -11.00 |
518.80 | 499.30 | 514.60 | 8,047,063 |
| 26 May 20 |
513.40002 +19.70 |
516.40 | 498.50 | 506.80 | 9,537,457 |
| 22 May 20 |
493.70001 -0.30 |
494.80 | 485.71 | 489.80 | 15,253,730 |
| 21 May 20 |
494.00000 -4.20 |
500.17 | 491.40 | 493.90 | 21,617,028 |
| 20 May 20 |
498.20001 +0.90 |
501.80 | 492.60 | 492.60 | 10,874,210 |
| 19 May 20 |
497.29999 -3.70 |
509.18 | 490.20 | 507.60 | 9,019,204 |
| 18 May 20 |
501.00000 +4.50 |
512.60 | 494.00 | 502.60 | 6,248,943 |
| 15 May 20 |
496.50000 +3.80 |
504.80 | 485.80 | 498.80 | 5,254,687 |
| 14 May 20 |
492.70001 -12.30 |
512.80 | 489.00 | 500.00 | 6,804,652 |
| 13 May 20 |
505.00000 -12.20 |
516.60 | 500.00 | 510.20 | 6,819,068 |
| 12 May 20 |
517.20001 +14.20 |
524.20 | 501.20 | 503.40 | 7,822,974 |
| 11 May 20 |
503.00000 -9.20 |
517.60 | 500.60 | 517.00 | 6,071,735 |
| 07 May 20 |
512.20001 +21.70 |
512.20 | 489.70 | 491.20 | 8,740,929 |
| 06 May 20 |
490.50000 -5.60 |
501.80 | 488.80 | 497.20 | 12,946,760 |
| 05 May 20 |
496.10001 +4.60 |
499.00 | 489.20 | 496.90 | 7,059,024 |
| 04 May 20 |
491.50000 -11.50 |
509.60 | 491.50 | 505.20 | 7,063,900 |
| 01 May 20 |
503.00000 -5.40 |
510.00 | 493.60 | 505.60 | 4,415,548 |
| 30 Apr 20 |
508.39999 -27.80 |
544.50 | 508.40 | 540.40 | 13,053,450 |
| 29 Apr 20 |
536.20001 +23.60 |
545.00 | 513.60 | 515.40 | 8,281,951 |
| 28 Apr 20 |
512.59998 -1.40 |
525.20 | 512.60 | 514.00 | 15,080,710 |
| 27 Apr 20 |
514.00000 +9.00 |
518.00 | 506.80 | 518.00 | 7,841,795 |
| 24 Apr 20 |
505.00000 -8.60 |
516.42 | 499.90 | 505.00 | 6,349,628 |
| 23 Apr 20 |
513.59998 +3.20 |
519.31 | 507.20 | 511.40 | 11,716,160 |
| 22 Apr 20 |
510.39999 -24.20 |
534.60 | 507.20 | 534.60 | 12,605,070 |
| 21 Apr 20 |
534.59998 -13.40 |
549.20 | 532.60 | 543.80 | 6,031,064 |
| 20 Apr 20 |
548.00000 -10.40 |
562.80 | 538.40 | 562.20 | 5,679,995 |
| 17 Apr 20 |
558.40002 +32.20 |
561.40 | 534.80 | 538.80 | 10,577,900 |
| 16 Apr 20 |
526.20001 +7.60 |
529.80 | 516.60 | 516.60 | 8,437,103 |
| 15 Apr 20 |
518.59998 -10.20 |
535.00 | 512.00 | 529.80 | 8,805,098 |
| 14 Apr 20 |
528.79999 -9.60 |
544.60 | 520.40 | 540.00 | 11,320,530 |
| 09 Apr 20 |
538.40002 +9.20 |
546.60 | 531.00 | 533.40 | 7,372,286 |
| 08 Apr 20 |
529.20001 +0.80 |
529.20 | 511.20 | 518.20 | 6,237,671 |
| 07 Apr 20 |
528.40002 +11.80 |
547.60 | 516.60 | 530.40 | 7,870,305 |
| 06 Apr 20 |
516.59998 +16.60 |
524.60 | 506.00 | 508.00 | 6,399,855 |
| 03 Apr 20 |
500.00000 +1.90 |
500.77 | 483.88 | 496.10 | 8,877,474 |
| 02 Apr 20 |
498.10001 +10.50 |
501.34 | 481.00 | 490.90 | 7,163,998 |
| 01 Apr 20 |
487.60001 -34.20 |
508.40 | 483.90 | 500.40 | 10,226,840 |
| 31 Mar 20 |
521.79999 +13.40 |
523.00 | 503.20 | 513.80 | 12,679,800 |
| 30 Mar 20 |
508.39999 -7.80 |
517.60 | 498.10 | 514.60 | 7,855,796 |
| 27 Mar 20 |
516.20001 -21.40 |
523.60 | 499.00 | 523.60 | 8,943,020 |
| 26 Mar 20 |
537.59998 +14.00 |
537.60 | 498.40 | 505.60 | 16,495,520 |
| 25 Mar 20 |
523.59998 +38.50 |
523.60 | 480.00 | 496.10 | 14,690,810 |
| 24 Mar 20 |
485.10001 +46.20 |
485.10 | 435.50 | 455.00 | 11,968,420 |
| 23 Mar 20 |
438.89999 -31.10 |
462.80 | 428.60 | 444.50 | 17,117,812 |
| 20 Mar 20 |
470.00000 -26.60 |
525.96 | 461.50 | 520.60 | 30,250,680 |
| 19 Mar 20 |
496.60001 +19.30 |
507.80 | 468.20 | 476.40 | 12,589,360 |
| 18 Mar 20 |
477.29999 -5.60 |
479.20 | 457.00 | 465.20 | 12,571,130 |
| 17 Mar 20 |
482.89999 -14.10 |
512.20 | 472.30 | 508.80 | 22,440,080 |
| 16 Mar 20 |
497.00000 -25.80 |
500.40 | 472.70 | 494.30 | 15,519,760 |
| 13 Mar 20 |
522.79999 +19.40 |
539.80 | 507.80 | 525.00 | 15,098,220 |
| 12 Mar 20 |
503.39999 -35.60 |
523.20 | 503.40 | 512.20 | 14,494,400 |
| 11 Mar 20 |
539.00000 -11.80 |
558.60 | 536.80 | 557.20 | 10,834,990 |
| 10 Mar 20 |
550.79999 -4.00 |
569.80 | 550.70 | 561.80 | 12,368,070 |
| 09 Mar 20 |
554.79999 -42.40 |
571.40 | 551.20 | 558.20 | 15,279,090 |
| 06 Mar 20 |
597.20001 -12.00 |
601.00 | 582.00 | 583.00 | 11,913,150 |
| 05 Mar 20 |
609.20001 -4.60 |
613.40 | 603.20 | 610.60 | 9,467,930 |
| 04 Mar 20 |
613.79999 +1.80 |
617.40 | 605.60 | 611.20 | 8,967,460 |
| 03 Mar 20 |
612.00000 +1.20 |
619.00 | 609.40 | 612.60 | 15,309,330 |
| 02 Mar 20 |
610.79999 +2.40 |
627.20 | 600.20 | 618.40 | 11,833,280 |
| 28 Feb 20 |
608.40002 -23.40 |
631.80 | 600.40 | 619.20 | 21,369,820 |
| 27 Feb 20 |
631.79999 -9.20 |
637.20 | 624.20 | 632.00 | 12,877,330 |
| 26 Feb 20 |
641.00000 +1.20 |
641.00 | 625.00 | 635.20 | 9,972,277 |
| 25 Feb 20 |
639.79999 -19.80 |
663.20 | 634.80 | 658.80 | 10,281,380 |
| 24 Feb 20 |
659.59998 -9.40 |
662.00 | 646.40 | 661.80 | 10,873,770 |
| 21 Feb 20 |
669.00000 +12.60 |
672.80 | 651.20 | 654.80 | 9,335,545 |
| 20 Feb 20 |
656.40002 +16.40 |
665.80 | 640.60 | 641.00 | 12,292,890 |
| 19 Feb 20 |
640.00000 +3.00 |
640.00 | 632.40 | 636.40 | 5,526,210 |
| 18 Feb 20 |
637.00000 -1.20 |
642.20 | 633.00 | 633.00 | 13,390,880 |
| 17 Feb 20 |
638.20001 -5.00 |
647.00 | 631.80 | 643.40 | 6,217,084 |
| 14 Feb 20 |
643.20001 -18.60 |
662.80 | 643.20 | 662.80 | 10,767,420 |
| 13 Feb 20 |
661.79999 +5.80 |
661.80 | 645.00 | 654.40 | 7,486,438 |
| 12 Feb 20 |
656.00000 +0.40 |
658.00 | 650.80 | 658.00 | 7,081,041 |
| 11 Feb 20 |
655.59998 +7.00 |
655.60 | 647.80 | 651.40 | 7,122,498 |
| 10 Feb 20 |
648.59998 -6.40 |
657.40 | 646.80 | 655.00 | 9,487,551 |
| 07 Feb 20 |
655.00000 +2.20 |
655.80 | 649.10 | 652.00 | 5,301,122 |
| 06 Feb 20 |
652.79999 +6.80 |
654.20 | 645.60 | 648.80 | 4,636,090 |
| 05 Feb 20 |
646.00000 -2.20 |
652.30 | 642.80 | 647.40 | 9,308,103 |
| 04 Feb 20 |
648.20001 +6.20 |
649.60 | 642.70 | 646.00 | 5,702,726 |
| 03 Feb 20 |
642.00000 +10.60 |
642.28 | 634.60 | 635.20 | 10,563,110 |
| 31 Jan 20 |
631.40002 -4.00 |
638.20 | 629.80 | 637.60 | 8,545,904 |
| 30 Jan 20 |
635.40002 -5.20 |
641.20 | 631.80 | 634.00 | 4,587,094 |
| 29 Jan 20 |
640.59998 +5.60 |
640.60 | 632.30 | 634.80 | 3,961,064 |
| 28 Jan 20 |
635.00000 +0.20 |
642.40 | 628.20 | 637.80 | 5,152,896 |
| 27 Jan 20 |
634.79999 -9.00 |
639.20 | 632.20 | 632.20 | 7,455,862 |
| 24 Jan 20 |
643.79999 +5.20 |
647.00 | 638.40 | 638.60 | 5,701,893 |
| 23 Jan 20 |
638.59998 -1.40 |
639.80 | 634.80 | 635.60 | 4,904,169 |
| 22 Jan 20 |
640.00000 -5.00 |
646.20 | 638.40 | 643.20 | 4,194,359 |
| 21 Jan 20 |
645.00000 -2.60 |
646.20 | 639.16 | 645.00 | 6,311,310 |
| 20 Jan 20 |
647.59998 +23.00 |
648.80 | 636.40 | 645.00 | 15,496,760 |
| 17 Jan 20 |
624.59998 +9.00 |
624.60 | 615.20 | 618.20 | 6,266,745 |
| 16 Jan 20 |
615.59998 +2.60 |
615.80 | 609.00 | 612.20 | 3,477,343 |
| 15 Jan 20 |
613.00000 +0.80 |
614.80 | 608.57 | 611.80 | 5,558,983 |
| 14 Jan 20 |
612.20001 -1.80 |
613.80 | 607.00 | 610.60 | 7,403,999 |
| 13 Jan 20 |
614.00000 +21.20 |
614.80 | 598.60 | 601.80 | 11,542,040 |
| 10 Jan 20 |
592.79999 -0.20 |
597.10 | 589.80 | 594.40 | 4,141,424 |
| 09 Jan 20 |
593.00000 +1.00 |
594.95 | 588.40 | 591.00 | 3,658,024 |
| 08 Jan 20 |
592.00000 +1.80 |
592.10 | 583.40 | 587.80 | 7,106,058 |
| 07 Jan 20 |
590.20001 +1.60 |
601.20 | 586.46 | 598.20 | 6,564,743 |
| 06 Jan 20 |
588.59998 +7.80 |
595.60 | 578.20 | 578.20 | 6,469,304 |
| 03 Jan 20 |
580.79999 +6.80 |
582.40 | 566.06 | 567.60 | 4,551,941 |
| 02 Jan 20 |
574.00000 +9.20 |
575.00 | 566.80 | 568.60 | 4,242,035 |
| 31 Dec 19 |
564.79999 -2.00 |
569.40 | 558.60 | 564.80 | 1,696,228 |
| 30 Dec 19 |
566.79999 -12.80 |
577.95 | 565.40 | 575.00 | 3,559,330 |
| 27 Dec 19 |
579.59998 +0.80 |
585.80 | 572.40 | 579.40 | 2,941,897 |
| 24 Dec 19 |
578.79999 +1.00 |
584.00 | 575.40 | 575.40 | 1,715,889 |
| 23 Dec 19 |
577.79999 +7.00 |
581.00 | 567.00 | 567.00 | 5,457,508 |
| 20 Dec 19 |
570.79999 +1.40 |
572.80 | 567.80 | 568.60 | 20,711,368 |
| 19 Dec 19 |
569.40002 +0.60 |
577.40 | 567.80 | 570.40 | 16,296,390 |
| 18 Dec 19 |
568.79999 +1.20 |
574.20 | 565.34 | 566.40 | 5,637,640 |
| 17 Dec 19 |
567.59998 -13.80 |
579.00 | 563.60 | 574.20 | 7,457,253 |
| 16 Dec 19 |
581.40002 +6.80 |
584.60 | 575.60 | 580.00 | 10,245,190 |
| 13 Dec 19 |
574.59998 +4.60 |
587.20 | 564.20 | 587.20 | 11,744,830 |
| 12 Dec 19 |
570.00000 +12.00 |
573.67 | 557.80 | 559.80 | 8,401,238 |
| 11 Dec 19 |
558.00000 +6.60 |
560.00 | 551.20 | 552.00 | 6,599,654 |
| 10 Dec 19 |
551.40002 -4.80 |
556.40 | 541.20 | 556.40 | 6,513,736 |
| 09 Dec 19 |
556.20001 -2.80 |
560.40 | 554.20 | 556.60 | 5,284,957 |
| 06 Dec 19 |
559.00000 +8.00 |
559.00 | 552.10 | 554.00 | 3,988,661 |
| 05 Dec 19 |
551.00000 -1.60 |
553.60 | 547.60 | 551.80 | 3,756,832 |
| 04 Dec 19 |
552.59998 +4.20 |
554.80 | 548.65 | 549.80 | 5,550,296 |
| 03 Dec 19 |
548.40002 -12.80 |
560.00 | 545.80 | 559.40 | 7,785,804 |
| 02 Dec 19 |
561.20001 -12.20 |
575.60 | 560.20 | 572.20 | 4,308,589 |
| 29 Nov 19 |
573.40002 -3.60 |
577.40 | 573.40 | 575.80 | 4,610,554 |
| 28 Nov 19 |
577.00000 +1.00 |
580.46 | 572.00 | 576.40 | 1,581,558 |
| 27 Nov 19 |
576.00000 -4.20 |
582.00 | 575.80 | 581.00 | 4,426,963 |
| 26 Nov 19 |
580.20001 +1.20 |
580.40 | 575.20 | 580.00 | 5,868,403 |
| 25 Nov 19 |
579.00000 +4.00 |
581.00 | 574.00 | 577.60 | 5,138,890 |
| 22 Nov 19 |
575.00000 +3.80 |
576.80 | 567.80 | 573.20 | 3,624,755 |
| 21 Nov 19 |
571.20001 -2.40 |
573.40 | 568.60 | 570.20 | 3,997,963 |
| 20 Nov 19 |
573.59998 -5.00 |
578.60 | 570.80 | 575.40 | 3,833,397 |
| 19 Nov 19 |
578.59998 +2.60 |
585.60 | 576.40 | 578.20 | 6,688,185 |
| 18 Nov 19 |
576.00000 +2.80 |
578.40 | 569.00 | 572.40 | 3,485,814 |
| 15 Nov 19 |
573.20001 +1.60 |
576.60 | 568.60 | 576.00 | 3,960,221 |
| 14 Nov 19 |
571.59998 -2.00 |
575.80 | 571.00 | 573.20 | 6,977,515 |
| 13 Nov 19 |
573.59998 +2.80 |
574.00 | 567.88 | 569.20 | 4,208,339 |
| 12 Nov 19 |
570.79999 -0.80 |
576.40 | 570.80 | 573.80 | 4,383,798 |
| 11 Nov 19 |
571.59998 -8.00 |
580.00 | 567.00 | 579.20 | 7,573,232 |
| 08 Nov 19 |
579.59998 -4.40 |
584.20 | 578.00 | 581.20 | 4,483,730 |
| 07 Nov 19 |
584.00000 +1.00 |
589.60 | 579.40 | 580.00 | 6,160,384 |
| 06 Nov 19 |
583.00000 +10.00 |
585.60 | 572.00 | 572.00 | 24,800,830 |
| 05 Nov 19 |
573.00000 -9.40 |
581.60 | 570.40 | 581.60 | 6,800,759 |
| 04 Nov 19 |
582.40002 +1.00 |
589.60 | 580.80 | 580.80 | 8,668,200 |
| 01 Nov 19 |
581.40002 +5.20 |
582.00 | 576.80 | 577.60 | 15,846,070 |
| 31 Oct 19 |
576.20001 +0.40 |
579.40 | 573.80 | 576.80 | 7,263,846 |
| 30 Oct 19 |
575.79999 +5.60 |
576.00 | 565.20 | 568.00 | 9,222,528 |
| 29 Oct 19 |
570.20001 +4.80 |
571.36 | 563.00 | 566.20 | 7,638,027 |
| 28 Oct 19 |
565.40002 +6.60 |
567.40 | 553.20 | 556.60 | 7,875,127 |
| 25 Oct 19 |
558.79999 +4.40 |
558.80 | 549.40 | 553.00 | 4,596,018 |
| 24 Oct 19 |
554.40002 +17.80 |
555.00 | 537.00 | 538.00 | 6,768,683 |
| 23 Oct 19 |
536.59998 +1.20 |
539.80 | 533.20 | 536.20 | 6,214,252 |
| 22 Oct 19 |
535.40002 +0.40 |
537.80 | 531.80 | 535.40 | 4,559,582 |
| 21 Oct 19 |
535.00000 -4.80 |
543.80 | 532.80 | 542.60 | 5,184,931 |
| 18 Oct 19 |
539.79999 -0.20 |
541.60 | 532.80 | 537.80 | 7,962,568 |
| 17 Oct 19 |
540.00000 -15.40 |
546.00 | 532.80 | 546.00 | 6,661,814 |
| 16 Oct 19 |
555.40002 -0.20 |
559.60 | 551.00 | 555.80 | 8,257,377 |
| 15 Oct 19 |
555.59998 -3.00 |
562.40 | 554.00 | 559.00 | 8,420,270 |
| 14 Oct 19 |
558.59998 +2.60 |
559.00 | 553.40 | 556.60 | 5,871,252 |
| 11 Oct 19 |
556.00000 +2.80 |
558.00 | 548.40 | 551.60 | 10,497,980 |
| 10 Oct 19 |
553.20001 -1.80 |
558.60 | 549.29 | 557.20 | 3,104,815 |
| 09 Oct 19 |
555.00000 +5.80 |
557.29 | 548.20 | 548.40 | 5,259,638 |
| 08 Oct 19 |
549.20001 -1.60 |
553.60 | 549.20 | 553.00 | 5,837,597 |
| 07 Oct 19 |
550.79999 +6.80 |
552.00 | 537.40 | 540.60 | 9,854,475 |
| 04 Oct 19 |
544.00000 +4.40 |
544.60 | 537.60 | 542.40 | 4,111,953 |
| 03 Oct 19 |
539.59998 -5.00 |
545.60 | 533.40 | 543.20 | 8,082,026 |
| 02 Oct 19 |
544.59998 -19.60 |
562.80 | 543.80 | 561.00 | 5,824,969 |
| 01 Oct 19 |
564.20001 -5.80 |
572.20 | 562.80 | 571.40 | 9,186,069 |
| 30 Sep 19 |
570.00000 +0.80 |
572.40 | 567.40 | 569.20 | 5,686,879 |
| 27 Sep 19 |
569.20001 -2.80 |
574.60 | 568.60 | 572.20 | 6,169,190 |
| 26 Sep 19 |
572.00000 +7.40 |
576.24 | 564.20 | 567.60 | 14,589,140 |
| 25 Sep 19 |
564.59998 +3.00 |
566.40 | 556.60 | 558.80 | 7,768,671 |
| 24 Sep 19 |
561.59998 -14.40 |
577.60 | 559.80 | 574.80 | 7,297,656 |
| 23 Sep 19 |
576.00000 +4.40 |
577.00 | 571.60 | 573.20 | 12,864,540 |
| 20 Sep 19 |
571.59998 -13.60 |
581.40 | 567.20 | 581.00 | 18,048,540 |
| 19 Sep 19 |
585.20001 -3.00 |
588.00 | 582.00 | 586.00 | 9,565,001 |
| 18 Sep 19 |
588.20001 +2.20 |
588.20 | 579.72 | 586.80 | 7,902,745 |
| 17 Sep 19 |
586.00000 +9.40 |
590.80 | 573.01 | 574.80 | 8,906,392 |
| 16 Sep 19 |
576.59998 +6.20 |
579.60 | 565.40 | 565.60 | 8,454,126 |
| 13 Sep 19 |
570.40002 -1.00 |
570.40 | 563.80 | 569.60 | 8,228,247 |
| 12 Sep 19 |
571.40002 -3.20 |
576.60 | 568.20 | 575.80 | 5,448,306 |
| 11 Sep 19 |
574.59998 +6.60 |
577.60 | 564.20 | 568.00 | 7,721,757 |
| 10 Sep 19 |
568.00000 +6.80 |
568.00 | 556.80 | 559.20 | 10,027,810 |
| 09 Sep 19 |
561.20001 -10.80 |
574.20 | 560.20 | 573.20 | 5,329,858 |
| 06 Sep 19 |
572.00000 +8.60 |
572.00 | 563.20 | 564.40 | 8,752,294 |
| 05 Sep 19 |
563.40002 +6.40 |
565.20 | 560.00 | 561.80 | 8,758,282 |
| 04 Sep 19 |
557.00000 +2.20 |
559.00 | 553.60 | 558.60 | 5,754,750 |
| 03 Sep 19 |
554.79999 -0.20 |
556.60 | 550.60 | 554.00 | 4,196,392 |
| 02 Sep 19 |
555.00000 +9.40 |
557.60 | 545.40 | 545.40 | 6,791,541 |
| 30 Aug 19 |
545.59998 +1.80 |
551.27 | 542.80 | 542.80 | 8,558,228 |
| 29 Aug 19 |
543.79999 +7.00 |
545.80 | 535.00 | 535.00 | 4,972,679 |
| 28 Aug 19 |
536.79999 -4.20 |
540.80 | 531.80 | 538.80 | 6,175,204 |
| 27 Aug 19 |
541.00000 -0.20 |
547.60 | 534.40 | 539.20 | 9,471,409 |
| 23 Aug 19 |
541.20001 -8.60 |
565.00 | 541.20 | 551.80 | 7,836,195 |
| 22 Aug 19 |
549.79999 -15.20 |
567.00 | 549.20 | 564.40 | 8,814,957 |
| 21 Aug 19 |
565.00000 +14.40 |
565.40 | 551.80 | 551.80 | 7,408,531 |
| 20 Aug 19 |
550.59998 -1.80 |
555.00 | 548.80 | 552.20 | 8,651,829 |
| 19 Aug 19 |
552.40002 +3.40 |
557.40 | 548.20 | 553.60 | 6,121,559 |
| 16 Aug 19 |
549.00000 +0.60 |
555.00 | 545.80 | 555.00 | 9,359,963 |
| 15 Aug 19 |
548.40002 -0.60 |
553.80 | 542.40 | 551.20 | 6,986,841 |
| 14 Aug 19 |
549.00000 -6.40 |
559.38 | 547.00 | 557.00 | 8,635,992 |
| 13 Aug 19 |
555.40002 +2.00 |
556.20 | 549.99 | 552.60 | 5,750,358 |
| 12 Aug 19 |
553.40002 -5.20 |
563.00 | 551.20 | 559.60 | 5,387,941 |
| 09 Aug 19 |
558.59998 -10.40 |
567.35 | 556.49 | 565.60 | 7,838,399 |
| 08 Aug 19 |
569.00000 +15.60 |
571.20 | 556.40 | 559.80 | 11,001,530 |
| 07 Aug 19 |
553.40002 +17.40 |
556.20 | 536.23 | 538.00 | 9,099,207 |
| 06 Aug 19 |
536.00000 -2.80 |
541.80 | 535.20 | 536.40 | 8,099,215 |
| 05 Aug 19 |
538.79999 -6.00 |
542.80 | 532.00 | 538.80 | 11,880,760 |
| 02 Aug 19 |
544.79999 -13.20 |
553.60 | 539.00 | 553.60 | 10,643,740 |
| 01 Aug 19 |
558.00000 +9.40 |
559.80 | 548.40 | 549.20 | 5,737,261 |
| 31 Jul 19 |
548.59998 +6.00 |
557.80 | 537.60 | 537.60 | 11,150,540 |
| 30 Jul 19 |
542.59998 +2.80 |
545.00 | 538.20 | 541.60 | 6,257,030 |
| 29 Jul 19 |
539.79999 +6.00 |
541.60 | 532.60 | 532.60 | 4,843,617 |
| 26 Jul 19 |
533.79999 +1.80 |
535.60 | 530.00 | 530.80 | 9,184,631 |
| 25 Jul 19 |
532.00000 -0.80 |
537.00 | 528.00 | 534.00 | 5,682,498 |
| 24 Jul 19 |
532.79999 +2.20 |
532.80 | 523.00 | 531.60 | 5,531,057 |
| 23 Jul 19 |
530.59998 +6.60 |
532.00 | 523.80 | 524.20 | 6,549,918 |
| 22 Jul 19 |
524.00000 +0.80 |
527.60 | 521.60 | 523.60 | 3,742,420 |
| 19 Jul 19 |
523.20001 +6.00 |
524.00 | 514.80 | 518.60 | 13,677,260 |
| 18 Jul 19 |
517.20001 -1.40 |
523.20 | 514.00 | 517.40 | 6,417,829 |
| 17 Jul 19 |
518.59998 +1.80 |
520.00 | 515.80 | 516.60 | 8,121,908 |
| 16 Jul 19 |
516.79999 +8.80 |
516.80 | 508.26 | 509.20 | 14,223,030 |
| 15 Jul 19 |
508.00000 +3.40 |
512.00 | 505.40 | 506.60 | 7,942,505 |
| 12 Jul 19 |
504.60001 +11.30 |
505.60 | 493.20 | 493.40 | 6,937,604 |
| 11 Jul 19 |
493.29999 +1.00 |
493.50 | 489.80 | 491.70 | 10,218,710 |
| 10 Jul 19 |
492.29999 +4.40 |
495.60 | 486.60 | 488.30 | 5,880,216 |
| 09 Jul 19 |
487.89999 +0.60 |
489.00 | 483.20 | 486.60 | 5,702,666 |
| 08 Jul 19 |
487.29999 -7.30 |
495.20 | 487.00 | 493.50 | 9,485,214 |
| 05 Jul 19 |
494.60001 -3.40 |
497.60 | 492.30 | 497.30 | 3,081,584 |
| 04 Jul 19 |
498.00000 +1.20 |
498.46 | 495.30 | 497.80 | 3,031,159 |
| 03 Jul 19 |
496.79999 +0.60 |
499.00 | 495.30 | 498.00 | 4,533,077 |
| 02 Jul 19 |
496.20001 +1.80 |
499.10 | 491.20 | 497.60 | 5,904,175 |
| 01 Jul 19 |
494.39999 -1.00 |
501.00 | 492.89 | 498.90 | 4,493,097 |
| 28 Jun 19 |
495.39999 +3.40 |
495.40 | 489.10 | 492.00 | 9,811,357 |
| 27 Jun 19 |
492.00000 +0.10 |
498.80 | 488.80 | 493.50 | 6,660,074 |
| 26 Jun 19 |
491.89999 -2.30 |
497.70 | 491.49 | 492.90 | 10,808,210 |
| 25 Jun 19 |
494.20001 +8.60 |
495.10 | 483.00 | 486.20 | 5,910,661 |
| 24 Jun 19 |
485.60001 +0.00 |
489.30 | 483.10 | 486.40 | 5,928,752 |
| 21 Jun 19 |
485.60001 +1.80 |
491.90 | 482.30 | 485.20 | 23,132,812 |
| 20 Jun 19 |
483.79999 -7.90 |
500.40 | 477.80 | 494.10 | 17,282,868 |
| 19 Jun 19 |
491.70001 -0.30 |
495.60 | 490.65 | 492.30 | 9,672,369 |
| 18 Jun 19 |
492.00000 +3.60 |
494.40 | 485.30 | 488.80 | 6,394,468 |
| 17 Jun 19 |
488.39999 +3.70 |
489.76 | 483.80 | 485.10 | 4,684,085 |
| 14 Jun 19 |
484.70001 +2.20 |
488.00 | 481.10 | 482.00 | 5,978,670 |
| 13 Jun 19 |
482.50000 +1.10 |
486.50 | 478.80 | 481.80 | 4,822,999 |
| 12 Jun 19 |
481.39999 -1.70 |
483.40 | 477.80 | 481.10 | 8,319,020 |
| 11 Jun 19 |
483.10001 -1.90 |
487.50 | 481.90 | 486.00 | 5,527,569 |
| 10 Jun 19 |
485.00000 +9.00 |
488.30 | 478.20 | 482.20 | 5,825,211 |
| 07 Jun 19 |
476.00000 +9.00 |
479.80 | 468.30 | 469.20 | 7,257,814 |
| 06 Jun 19 |
467.00000 +2.00 |
470.60 | 465.70 | 466.90 | 4,163,999 |
| 05 Jun 19 |
465.00000 -2.00 |
470.40 | 463.30 | 467.00 | 6,653,830 |
| 04 Jun 19 |
467.00000 +4.50 |
468.90 | 459.80 | 462.00 | 8,065,575 |
| 03 Jun 19 |
462.50000 +10.10 |
464.10 | 449.40 | 450.40 | 12,140,510 |
| 31 May 19 |
452.39999 +8.30 |
453.20 | 439.40 | 442.10 | 9,524,927 |
| 30 May 19 |
444.10001 +0.20 |
446.30 | 443.60 | 445.70 | 4,372,612 |
| 29 May 19 |
443.89999 -3.60 |
447.70 | 441.30 | 445.50 | 7,369,691 |
| 28 May 19 |
447.50000 -2.60 |
456.54 | 447.50 | 453.40 | 17,887,910 |
| 24 May 19 |
450.10001 -2.90 |
456.30 | 447.20 | 454.30 | 6,296,066 |
| 23 May 19 |
453.00000 -6.40 |
458.80 | 449.80 | 458.20 | 7,692,933 |
| 22 May 19 |
459.39999 -1.60 |
467.10 | 459.40 | 462.70 | 8,026,104 |
| 21 May 19 |
461.00000 +1.70 |
466.10 | 459.20 | 460.80 | 8,064,099 |
| 20 May 19 |
459.29999 -6.70 |
465.70 | 455.50 | 464.00 | 5,948,277 |
| 17 May 19 |
466.00000 +1.50 |
469.50 | 461.10 | 465.90 | 7,235,468 |
| 16 May 19 |
464.50000 -0.50 |
467.70 | 462.56 | 465.00 | 10,728,930 |
| 15 May 19 |
465.00000 +0.00 |
469.30 | 462.60 | 466.60 | 54,219,860 |
| 14 May 19 |
465.00000 +3.90 |
466.50 | 461.77 | 462.10 | 6,156,371 |
| 13 May 19 |
461.10001 -8.20 |
468.20 | 460.30 | 468.20 | 10,610,790 |
| 10 May 19 |
469.29999 -0.90 |
477.30 | 466.90 | 474.60 | 3,899,783 |
| 09 May 19 |
470.20001 +0.20 |
473.50 | 465.70 | 466.00 | 5,408,204 |
| 08 May 19 |
470.00000 -1.90 |
474.80 | 467.40 | 470.50 | 8,172,225 |
| 07 May 19 |
471.89999 -9.60 |
482.90 | 467.50 | 482.10 | 7,997,057 |
| 03 May 19 |
481.50000 -0.60 |
484.20 | 474.30 | 481.70 | 5,931,829 |
| 02 May 19 |
482.10001 -9.80 |
492.90 | 482.10 | 488.30 | 9,377,651 |
| 01 May 19 |
491.89999 -2.10 |
498.60 | 490.20 | 495.70 | 2,129,173 |
| 30 Apr 19 |
494.00000 -2.90 |
500.00 | 491.40 | 498.10 | 8,481,616 |
| 29 Apr 19 |
496.89999 +1.10 |
500.61 | 494.04 | 498.30 | 3,219,569 |
| 26 Apr 19 |
495.79999 +3.00 |
496.30 | 490.55 | 493.00 | 9,475,421 |
| 25 Apr 19 |
492.79999 -0.60 |
494.90 | 489.10 | 492.80 | 7,968,730 |
| 24 Apr 19 |
493.39999 +0.30 |
495.70 | 488.70 | 493.80 | 8,006,814 |
| 23 Apr 19 |
493.10001 +1.20 |
495.20 | 485.25 | 494.40 | 12,762,790 |
| 18 Apr 19 |
491.89999 -19.30 |
500.80 | 490.40 | 500.20 | 5,773,437 |
| 17 Apr 19 |
511.20001 +1.40 |
514.40 | 508.60 | 511.40 | 5,043,267 |
| 16 Apr 19 |
509.79999 +5.80 |
511.00 | 504.20 | 505.20 | 5,787,135 |
| 15 Apr 19 |
504.00000 -4.80 |
510.20 | 503.60 | 507.80 | 6,270,021 |
| 12 Apr 19 |
508.79999 +2.20 |
510.40 | 503.60 | 506.80 | 5,211,039 |
| 11 Apr 19 |
506.60001 +3.20 |
510.09 | 502.40 | 502.80 | 7,865,552 |
| 10 Apr 19 |
503.39999 -0.60 |
506.00 | 499.10 | 502.60 | 7,697,779 |
| 09 Apr 19 |
504.00000 -0.20 |
506.60 | 502.20 | 503.60 | 21,002,430 |
| 08 Apr 19 |
504.20001 +0.00 |
507.20 | 500.80 | 500.80 | 5,663,204 |
| 05 Apr 19 |
504.20001 +7.90 |
505.40 | 493.00 | 494.20 | 11,099,760 |
| 04 Apr 19 |
496.29999 +0.50 |
498.90 | 491.00 | 494.20 | 8,843,738 |
| 03 Apr 19 |
495.79999 +11.70 |
497.40 | 486.00 | 486.10 | 12,356,610 |
| 02 Apr 19 |
484.10001 +1.20 |
488.70 | 482.90 | 485.30 | 6,066,581 |
| 01 Apr 19 |
482.89999 +0.50 |
490.20 | 482.20 | 484.70 | 5,627,887 |
| 29 Mar 19 |
482.39999 +13.40 |
482.40 | 468.70 | 469.30 | 11,449,160 |
| 28 Mar 19 |
469.00000 +2.60 |
472.89 | 463.02 | 467.50 | 9,349,735 |
| 27 Mar 19 |
466.39999 +12.40 |
466.40 | 454.90 | 456.20 | 12,925,960 |
| 26 Mar 19 |
454.00000 -3.20 |
461.30 | 451.10 | 458.80 | 9,553,828 |
| 25 Mar 19 |
457.20001 -12.80 |
468.08 | 457.20 | 467.60 | 8,170,501 |
| 22 Mar 19 |
470.00000 -16.60 |
489.90 | 467.90 | 488.50 | 8,783,508 |
| 21 Mar 19 |
486.60001 +2.30 |
488.20 | 483.10 | 484.50 | 7,673,446 |
| 20 Mar 19 |
484.29999 -0.70 |
489.30 | 482.70 | 484.80 | 6,897,574 |
| 19 Mar 19 |
485.00000 -1.30 |
488.00 | 482.70 | 484.80 | 7,530,753 |
| 18 Mar 19 |
486.29999 +8.40 |
486.30 | 477.10 | 477.70 | 7,845,455 |
| 15 Mar 19 |
477.89999 +7.50 |
477.90 | 469.70 | 470.50 | 17,955,720 |
| 14 Mar 19 |
470.39999 +7.80 |
472.80 | 464.10 | 472.70 | 8,726,207 |
| 13 Mar 19 |
462.60001 -5.10 |
470.30 | 460.50 | 468.40 | 7,792,322 |
| 12 Mar 19 |
467.70001 +2.00 |
469.38 | 464.10 | 466.80 | 7,217,618 |
| 11 Mar 19 |
465.70001 +0.70 |
468.20 | 463.60 | 466.40 | 5,768,604 |
| 08 Mar 19 |
465.00000 -7.30 |
469.40 | 463.50 | 467.90 | 5,043,011 |
| 07 Mar 19 |
472.29999 -5.10 |
476.80 | 467.10 | 476.10 | 6,590,279 |
| 06 Mar 19 |
477.39999 +0.60 |
478.40 | 472.30 | 474.20 | 4,194,840 |
| 05 Mar 19 |
476.79999 +1.20 |
477.30 | 471.90 | 474.10 | 7,252,121 |
| 04 Mar 19 |
475.60001 +5.40 |
477.50 | 469.90 | 472.10 | 5,641,402 |
| 01 Mar 19 |
470.20001 +4.20 |
472.27 | 466.70 | 468.40 | 7,445,321 |
| 28 Feb 19 |
466.00000 -3.70 |
472.50 | 464.90 | 467.80 | 10,756,420 |
| 27 Feb 19 |
469.70001 -2.90 |
472.20 | 462.60 | 462.60 | 7,654,309 |
| 26 Feb 19 |
472.60001 -3.30 |
476.30 | 468.35 | 471.50 | 7,174,883 |
| 25 Feb 19 |
475.89999 +5.10 |
477.80 | 466.20 | 469.90 | 7,783,731 |
| 22 Feb 19 |
470.79999 +6.00 |
470.80 | 463.00 | 466.40 | 11,193,770 |
| 21 Feb 19 |
464.79999 -39.60 |
489.80 | 459.50 | 489.80 | 19,449,160 |
| 20 Feb 19 |
504.39999 -7.20 |
516.80 | 504.40 | 513.80 | 14,015,420 |
| 19 Feb 19 |
511.60001 -13.20 |
525.52 | 510.20 | 525.40 | 10,071,360 |
| 18 Feb 19 |
524.79999 -2.20 |
528.20 | 519.60 | 526.00 | 5,758,430 |
| 15 Feb 19 |
527.00000 +1.00 |
530.29 | 522.40 | 526.60 | 6,951,280 |
| 14 Feb 19 |
526.00000 +8.60 |
527.40 | 518.00 | 520.40 | 11,271,400 |
| 13 Feb 19 |
517.40002 +2.40 |
520.40 | 513.80 | 517.80 | 9,005,843 |
| 12 Feb 19 |
515.00000 -5.60 |
524.80 | 514.80 | 521.40 | 5,752,191 |
| 11 Feb 19 |
520.59998 +0.40 |
525.80 | 517.60 | 523.80 | 5,371,099 |
| 08 Feb 19 |
520.20001 +1.80 |
523.40 | 517.00 | 519.40 | 4,541,387 |
| 07 Feb 19 |
518.40002 -4.40 |
525.60 | 518.20 | 519.80 | 4,731,044 |
| 06 Feb 19 |
522.79999 +1.00 |
523.00 | 518.40 | 522.20 | 4,518,787 |
| 05 Feb 19 |
521.79999 +9.00 |
523.20 | 512.60 | 513.40 | 7,786,899 |
| 04 Feb 19 |
512.79999 -3.60 |
519.60 | 510.80 | 515.20 | 7,895,442 |
| 01 Feb 19 |
516.40002 +4.60 |
516.40 | 511.80 | 515.00 | 10,202,060 |
| 31 Jan 19 |
511.79999 -2.20 |
519.00 | 511.00 | 515.60 | 10,717,100 |
| 30 Jan 19 |
514.00000 +1.20 |
521.40 | 512.00 | 512.60 | 10,083,790 |
| 29 Jan 19 |
512.79999 +8.40 |
515.40 | 505.00 | 507.60 | 8,168,836 |
| 28 Jan 19 |
504.39999 -6.60 |
511.20 | 504.40 | 509.80 | 6,123,806 |
| 25 Jan 19 |
511.00000 -2.00 |
518.20 | 510.00 | 515.00 | 6,075,222 |
| 24 Jan 19 |
513.00000 +4.00 |
515.60 | 505.60 | 510.40 | 8,883,230 |
| 23 Jan 19 |
509.00000 -2.60 |
516.60 | 507.20 | 510.00 | 9,692,887 |
| 22 Jan 19 |
511.60001 -3.40 |
516.80 | 507.14 | 514.80 | 7,511,763 |
| 21 Jan 19 |
515.00000 +5.00 |
516.40 | 509.60 | 509.60 | 4,761,672 |
| 18 Jan 19 |
510.00000 +12.30 |
511.40 | 498.00 | 499.60 | 8,015,230 |
| 17 Jan 19 |
497.70001 -7.70 |
504.60 | 495.70 | 502.60 | 10,114,430 |
| 16 Jan 19 |
505.39999 -0.40 |
507.80 | 500.60 | 507.00 | 9,676,701 |
| 15 Jan 19 |
505.79999 +9.20 |
507.60 | 501.00 | 503.80 | 10,327,190 |
| 14 Jan 19 |
496.60001 -0.40 |
500.40 | 493.50 | 495.40 | 6,688,795 |
| 11 Jan 19 |
497.00000 +5.60 |
498.70 | 489.40 | 494.00 | 8,225,784 |
| 10 Jan 19 |
491.39999 +4.60 |
494.00 | 482.70 | 486.00 | 7,312,250 |
| 09 Jan 19 |
486.79999 +12.00 |
491.89 | 475.10 | 478.60 | 10,954,930 |
| 08 Jan 19 |
474.79999 +8.80 |
476.60 | 466.00 | 466.70 | 11,376,430 |
| 07 Jan 19 |
466.00000 -7.00 |
477.90 | 461.60 | 476.10 | 7,526,915 |
| 04 Jan 19 |
473.00000 +8.00 |
475.10 | 464.80 | 467.10 | 8,323,629 |
| 03 Jan 19 |
465.00000 +0.10 |
470.40 | 460.90 | 462.60 | 8,514,790 |
| 02 Jan 19 |
464.89999 +5.70 |
467.50 | 453.40 | 456.00 | 11,408,120 |
| 31 Dec 18 |
459.20001 -3.10 |
465.10 | 458.40 | 464.40 | 2,461,101 |
| 28 Dec 18 |
462.29999 +7.30 |
462.90 | 453.90 | 458.00 | 7,251,216 |
| 27 Dec 18 |
455.00000 +3.50 |
459.90 | 452.30 | 459.90 | 10,068,320 |
| 24 Dec 18 |
451.50000 -2.90 |
454.80 | 449.10 | 449.10 | 1,630,435 |
| 21 Dec 18 |
454.39999 -1.10 |
458.30 | 449.70 | 453.20 | 21,029,140 |
| 20 Dec 18 |
455.50000 +0.00 |
458.30 | 449.00 | 454.00 | 8,340,965 |
| 19 Dec 18 |
455.50000 -2.40 |
458.60 | 452.30 | 458.40 | 8,939,116 |
| 18 Dec 18 |
457.89999 +3.00 |
463.10 | 454.10 | 462.80 | 7,536,756 |
| 17 Dec 18 |
454.89999 -1.20 |
461.00 | 453.40 | 458.50 | 9,171,579 |
| 14 Dec 18 |
456.10001 -2.10 |
461.50 | 452.70 | 455.30 | 13,801,340 |
| 13 Dec 18 |
458.20001 +0.10 |
461.90 | 451.20 | 460.40 | 10,727,080 |
| 12 Dec 18 |
458.10001 +3.50 |
460.77 | 452.60 | 455.20 | 15,121,220 |
| 11 Dec 18 |
454.60001 +0.60 |
463.90 | 453.70 | 461.60 | 11,696,430 |
| 10 Dec 18 |
454.00000 +4.40 |
459.90 | 448.80 | 450.00 | 23,318,670 |
| 07 Dec 18 |
449.60001 +4.10 |
460.80 | 447.98 | 448.60 | 9,918,418 |
| 06 Dec 18 |
445.50000 -14.70 |
454.80 | 441.50 | 452.50 | 16,519,150 |
| 05 Dec 18 |
460.20001 -13.10 |
474.40 | 456.80 | 469.00 | 10,016,090 |
| 04 Dec 18 |
473.29999 -27.70 |
494.70 | 470.90 | 493.20 | 14,678,300 |
| 03 Dec 18 |
501.00000 +9.70 |
502.20 | 493.20 | 493.70 | 23,097,360 |
| 30 Nov 18 |
491.29999 +1.00 |
496.00 | 488.20 | 490.80 | 17,376,510 |
| 29 Nov 18 |
490.29999 +0.30 |
495.10 | 490.10 | 492.50 | 12,994,530 |
| 28 Nov 18 |
490.00000 -13.00 |
504.90 | 486.10 | 503.60 | 18,565,540 |
| 27 Nov 18 |
503.00000 -9.40 |
515.40 | 502.20 | 513.20 | 9,028,798 |
| 26 Nov 18 |
512.40002 +6.40 |
514.40 | 507.40 | 509.80 | 5,567,283 |
| 23 Nov 18 |
506.00000 -1.20 |
508.00 | 502.60 | 507.20 | 7,141,560 |
| 22 Nov 18 |
507.20001 -9.00 |
518.00 | 507.20 | 514.80 | 7,568,675 |
| 21 Nov 18 |
516.20001 +7.00 |
517.20 | 505.00 | 510.60 | 10,562,980 |
| 20 Nov 18 |
509.20001 -10.40 |
519.80 | 503.20 | 516.80 | 13,592,780 |
| 19 Nov 18 |
519.59998 -8.20 |
530.40 | 519.50 | 527.00 | 10,890,050 |
| 16 Nov 18 |
527.79999 -4.80 |
541.20 | 524.60 | 536.80 | 10,371,570 |
| 15 Nov 18 |
532.59998 -4.60 |
543.00 | 529.40 | 537.80 | 9,290,408 |
| 14 Nov 18 |
537.20001 -4.00 |
543.80 | 526.40 | 539.20 | 9,503,269 |
| 13 Nov 18 |
541.20001 +11.40 |
543.60 | 530.40 | 530.40 | 13,291,330 |
| 12 Nov 18 |
529.79999 +0.60 |
532.80 | 526.40 | 529.00 | 6,943,281 |
| 09 Nov 18 |
529.20001 -5.00 |
533.40 | 527.00 | 532.00 | 6,791,049 |
| 08 Nov 18 |
534.20001 +0.80 |
538.40 | 531.40 | 538.40 | 10,281,760 |
| 07 Nov 18 |
533.40002 +12.40 |
533.60 | 523.60 | 524.00 | 13,169,710 |
| 06 Nov 18 |
521.00000 +0.80 |
526.00 | 519.00 | 520.80 | 9,268,365 |
| 05 Nov 18 |
520.20001 -15.80 |
537.60 | 518.60 | 534.20 | 7,908,955 |
| 02 Nov 18 |
536.00000 +10.60 |
542.80 | 532.60 | 541.00 | 11,209,420 |
| 01 Nov 18 |
525.40002 -0.40 |
530.00 | 518.60 | 524.20 | 10,497,050 |
| 31 Oct 18 |
525.79999 +17.80 |
527.40 | 512.60 | 512.60 | 14,881,810 |
| 30 Oct 18 |
508.00000 -14.40 |
522.80 | 506.12 | 522.40 | 20,518,540 |
| 29 Oct 18 |
522.40002 -9.60 |
538.20 | 521.20 | 528.60 | 12,345,950 |
| 26 Oct 18 |
532.00000 -12.80 |
541.60 | 526.00 | 540.60 | 10,624,550 |
| 25 Oct 18 |
544.79999 +8.40 |
545.20 | 531.40 | 533.00 | 6,599,778 |
| 24 Oct 18 |
536.40002 +0.20 |
547.00 | 530.60 | 539.40 | 14,116,020 |
| 23 Oct 18 |
536.20001 -2.20 |
539.40 | 528.00 | 533.40 | 39,330,952 |
| 22 Oct 18 |
538.40002 -1.40 |
545.00 | 535.40 | 535.40 | 16,120,480 |
| 19 Oct 18 |
539.79999 -5.20 |
550.40 | 538.40 | 546.20 | 15,377,920 |
| 18 Oct 18 |
545.00000 -15.00 |
559.00 | 545.00 | 554.20 | 10,275,220 |
| 17 Oct 18 |
560.00000 -16.00 |
576.60 | 558.40 | 576.60 | 9,582,354 |
| 16 Oct 18 |
576.00000 +14.20 |
577.40 | 562.80 | 565.00 | 12,090,090 |
| 15 Oct 18 |
561.79999 -22.40 |
582.20 | 561.00 | 581.40 | 15,925,240 |
| 12 Oct 18 |
584.20001 +2.00 |
590.00 | 580.80 | 583.60 | 13,490,210 |
| 11 Oct 18 |
582.20001 -8.20 |
591.60 | 580.98 | 585.20 | 17,520,070 |
| 10 Oct 18 |
590.40002 -12.20 |
602.40 | 590.40 | 600.80 | 13,071,050 |
| 09 Oct 18 |
602.59998 -0.60 |
608.40 | 601.00 | 603.20 | 8,934,276 |
| 08 Oct 18 |
603.20001 -10.80 |
617.60 | 601.90 | 614.20 | 9,322,737 |
| 05 Oct 18 |
614.00000 +4.60 |
615.80 | 608.00 | 609.20 | 9,535,777 |
| 04 Oct 18 |
609.40002 -0.20 |
613.80 | 602.70 | 609.60 | 15,770,520 |
| 03 Oct 18 |
609.59998 -5.80 |
618.00 | 609.40 | 614.80 | 8,339,242 |
| 02 Oct 18 |
615.40002 -7.40 |
622.80 | 614.80 | 621.40 | 7,749,420 |
| 01 Oct 18 |
622.79999 -7.00 |
631.00 | 622.80 | 628.80 | 6,829,919 |
| 28 Sep 18 |
629.79999 +5.40 |
633.80 | 624.40 | 625.20 | 6,713,253 |
| 27 Sep 18 |
624.40002 -1.80 |
626.80 | 623.00 | 626.20 | 5,861,633 |
| 26 Sep 18 |
626.20001 -0.20 |
626.60 | 617.40 | 625.60 | 6,955,790 |
| 25 Sep 18 |
626.40002 +1.20 |
628.40 | 622.00 | 625.40 | 11,226,800 |
| 24 Sep 18 |
625.20001 -3.20 |
630.60 | 619.20 | 624.60 | 6,622,456 |
| 21 Sep 18 |
628.40002 -0.40 |
634.40 | 625.80 | 630.20 | 17,359,280 |
| 20 Sep 18 |
628.79999 -7.40 |
635.60 | 626.90 | 634.80 | 5,735,561 |
| 19 Sep 18 |
636.20001 +4.00 |
643.60 | 633.00 | 634.00 | 7,723,062 |
| 18 Sep 18 |
632.20001 +4.60 |
637.60 | 626.00 | 627.00 | 7,797,396 |
| 17 Sep 18 |
627.59998 +1.60 |
629.40 | 621.80 | 623.00 | 7,745,725 |
| 14 Sep 18 |
626.00000 +15.20 |
626.40 | 610.00 | 610.00 | 17,361,410 |
| 13 Sep 18 |
610.79999 -7.80 |
618.00 | 609.40 | 618.00 | 6,593,029 |
| 12 Sep 18 |
618.59998 -1.60 |
622.60 | 616.40 | 620.20 | 7,271,613 |
| 11 Sep 18 |
620.20001 +2.40 |
620.20 | 614.20 | 617.60 | 7,384,341 |
| 10 Sep 18 |
617.79999 -2.20 |
622.20 | 612.80 | 620.40 | 12,721,220 |
| 07 Sep 18 |
620.00000 +10.00 |
620.20 | 609.60 | 610.60 | 13,133,090 |
| 06 Sep 18 |
610.00000 +2.80 |
611.40 | 603.60 | 605.20 | 10,958,270 |
| 05 Sep 18 |
607.20001 +1.20 |
607.40 | 602.00 | 604.00 | 11,953,630 |
| 04 Sep 18 |
606.00000 -7.60 |
616.20 | 602.30 | 614.20 | 9,068,538 |
| 03 Sep 18 |
613.59998 +7.60 |
613.80 | 606.60 | 606.60 | 4,365,510 |
| 31 Aug 18 |
606.00000 -6.00 |
615.20 | 605.20 | 612.60 | 7,625,793 |
| 30 Aug 18 |
612.00000 -6.00 |
618.40 | 609.60 | 618.00 | 4,392,512 |
| 29 Aug 18 |
618.00000 -0.60 |
625.00 | 616.80 | 620.20 | 6,023,722 |
| 28 Aug 18 |
618.59998 +6.60 |
620.40 | 612.00 | 617.40 | 7,491,203 |
| 24 Aug 18 |
612.00000 -1.20 |
614.80 | 610.80 | 611.80 | 4,959,319 |
| 23 Aug 18 |
613.20001 -4.40 |
618.80 | 612.00 | 618.80 | 7,118,774 |
| 22 Aug 18 |
617.59998 -7.00 |
625.31 | 616.60 | 624.00 | 5,348,189 |
| 21 Aug 18 |
624.59998 -2.20 |
628.20 | 622.60 | 626.60 | 3,481,785 |
| 20 Aug 18 |
626.79999 +2.20 |
630.20 | 624.80 | 624.80 | 4,109,054 |
| 17 Aug 18 |
624.59998 -1.00 |
627.20 | 621.20 | 624.20 | 4,804,873 |
| 16 Aug 18 |
625.59998 +0.60 |
628.60 | 623.00 | 625.20 | 4,476,900 |
| 15 Aug 18 |
625.00000 -2.60 |
630.20 | 621.80 | 630.20 | 7,312,606 |
| 14 Aug 18 |
627.59998 +0.80 |
633.20 | 627.00 | 629.00 | 5,027,392 |
| 13 Aug 18 |
626.79999 +1.20 |
644.00 | 626.80 | 637.00 | 7,447,656 |
| 10 Aug 18 |
625.59998 +1.80 |
626.80 | 620.60 | 623.80 | 6,922,331 |
| 09 Aug 18 |
623.79999 -4.20 |
628.80 | 620.00 | 628.80 | 5,642,042 |
| 08 Aug 18 |
628.00000 -0.60 |
634.60 | 627.08 | 630.00 | 6,441,589 |
| 07 Aug 18 |
628.59998 +1.00 |
631.20 | 625.20 | 625.60 | 7,676,894 |
| 06 Aug 18 |
627.59998 +2.60 |
629.60 | 623.60 | 626.60 | 8,465,080 |
| 03 Aug 18 |
625.00000 -8.60 |
635.80 | 622.60 | 635.40 | 12,117,100 |
| 02 Aug 18 |
633.59998 -0.40 |
640.20 | 631.80 | 632.80 | 15,317,600 |
| 01 Aug 18 |
634.00000 -19.20 |
653.00 | 631.20 | 640.60 | 15,179,250 |
| 31 Jul 18 |
653.20001 -1.20 |
657.40 | 649.20 | 653.60 | 9,312,020 |
| 30 Jul 18 |
654.40002 +0.80 |
658.80 | 646.00 | 651.20 | 6,401,350 |
| 27 Jul 18 |
653.59998 -0.20 |
656.60 | 650.80 | 653.40 | 8,315,340 |
| 26 Jul 18 |
653.79999 -2.20 |
660.00 | 649.20 | 660.00 | 10,053,780 |
| 25 Jul 18 |
656.00000 -14.00 |
668.40 | 653.00 | 668.00 | 11,306,970 |
| 24 Jul 18 |
670.00000 -4.80 |
678.80 | 667.40 | 678.80 | 8,176,728 |
| 23 Jul 18 |
674.79999 -0.40 |
677.20 | 671.20 | 671.20 | 5,319,233 |
| 20 Jul 18 |
675.20001 -1.20 |
679.70 | 670.80 | 675.60 | 8,617,627 |
| 19 Jul 18 |
676.40002 +2.00 |
680.60 | 671.40 | 673.00 | 7,492,823 |
| 18 Jul 18 |
674.40002 +1.40 |
679.80 | 671.00 | 675.40 | 12,042,710 |
| 17 Jul 18 |
673.00000 +0.40 |
675.80 | 670.36 | 673.20 | 6,305,091 |
| 16 Jul 18 |
672.59998 +1.20 |
679.40 | 669.00 | 669.60 | 13,841,510 |
| 13 Jul 18 |
671.40002 +3.40 |
676.40 | 669.20 | 672.00 | 9,370,407 |
| 12 Jul 18 |
668.00000 +12.60 |
669.08 | 653.00 | 656.60 | 10,723,020 |
| 11 Jul 18 |
655.40002 +7.20 |
658.40 | 643.40 | 645.20 | 9,497,680 |
| 10 Jul 18 |
648.20001 +3.20 |
651.20 | 645.00 | 645.00 | 9,941,115 |
| 09 Jul 18 |
645.00000 +3.00 |
646.20 | 642.40 | 645.00 | 6,483,271 |
| 06 Jul 18 |
642.00000 +1.80 |
643.20 | 640.00 | 642.20 | 6,600,008 |
| 05 Jul 18 |
640.20001 +0.20 |
642.40 | 637.60 | 642.40 | 5,174,197 |
| 04 Jul 18 |
640.00000 +0.00 |
641.40 | 636.00 | 639.40 | 3,733,275 |
| 03 Jul 18 |
640.00000 +0.00 |
644.60 | 639.48 | 642.20 | 6,464,375 |
| 02 Jul 18 |
640.00000 -6.80 |
644.00 | 636.40 | 642.80 | 7,782,451 |
| 29 Jun 18 |
646.79999 +14.80 |
653.60 | 642.00 | 645.00 | 11,878,640 |
| 28 Jun 18 |
632.00000 +7.80 |
638.00 | 619.00 | 620.80 | 11,868,140 |
| 27 Jun 18 |
624.20001 +11.20 |
624.20 | 609.00 | 613.00 | 8,861,980 |
| 26 Jun 18 |
613.00000 +2.60 |
615.80 | 610.60 | 611.80 | 5,160,848 |
| 25 Jun 18 |
610.40002 -14.60 |
623.20 | 610.40 | 621.40 | 7,199,223 |
| 22 Jun 18 |
625.00000 +4.60 |
627.20 | 620.40 | 621.40 | 16,147,030 |
| 21 Jun 18 |
620.40002 -12.80 |
635.60 | 618.80 | 635.20 | 8,003,283 |
| 20 Jun 18 |
633.20001 +3.40 |
638.80 | 629.80 | 635.20 | 5,560,067 |
| 19 Jun 18 |
629.79999 -6.60 |
632.20 | 624.80 | 630.80 | 7,807,438 |
| 18 Jun 18 |
636.40002 -2.60 |
641.60 | 633.60 | 641.40 | 6,465,938 |
| 15 Jun 18 |
639.00000 -11.80 |
651.80 | 635.00 | 650.00 | 13,740,820 |
| 14 Jun 18 |
650.79999 +5.60 |
654.40 | 639.20 | 640.00 | 10,403,170 |
| 13 Jun 18 |
645.20001 -2.20 |
649.80 | 642.00 | 647.40 | 7,382,056 |
| 12 Jun 18 |
647.40002 -4.00 |
653.47 | 646.60 | 651.60 | 6,483,937 |
| 11 Jun 18 |
651.40002 +3.20 |
654.40 | 648.00 | 651.00 | 6,709,684 |
| 08 Jun 18 |
648.20001 -1.60 |
652.80 | 644.20 | 646.00 | 10,811,900 |
| 07 Jun 18 |
649.79999 -2.00 |
659.80 | 648.60 | 656.20 | 6,566,082 |
| 06 Jun 18 |
651.79999 +3.40 |
653.00 | 644.60 | 648.00 | 4,529,357 |
| 05 Jun 18 |
648.40002 -3.60 |
653.00 | 643.80 | 650.60 | 5,677,952 |
| 04 Jun 18 |
652.00000 -0.80 |
658.65 | 650.60 | 654.40 | 9,890,920 |
| 01 Jun 18 |
652.79999 +13.40 |
656.00 | 639.40 | 644.00 | 8,639,856 |
| 31 May 18 |
639.40002 -0.40 |
649.40 | 638.40 | 640.80 | 21,201,920 |
| 30 May 18 |
639.79999 +5.00 |
643.40 | 632.20 | 634.80 | 8,277,655 |
| 29 May 18 |
634.79999 -8.40 |
642.20 | 634.40 | 642.00 | 11,268,040 |
| 25 May 18 |
643.20001 -2.40 |
648.42 | 637.40 | 648.00 | 10,078,040 |
| 24 May 18 |
645.59998 -0.40 |
647.80 | 642.80 | 647.20 | 9,583,039 |
| 23 May 18 |
646.00000 -0.20 |
650.40 | 642.60 | 644.20 | 10,346,490 |
| 22 May 18 |
646.20001 -7.60 |
654.60 | 646.20 | 652.40 | 10,507,340 |
| 21 May 18 |
653.79999 +5.40 |
655.60 | 649.00 | 650.20 | 5,492,001 |
| 18 May 18 |
648.40002 +5.20 |
648.80 | 642.60 | 643.00 | 8,775,562 |
| 17 May 18 |
643.20001 +4.60 |
643.80 | 638.80 | 639.40 | 6,609,003 |
| 16 May 18 |
638.59998 +1.20 |
640.80 | 635.80 | 639.40 | 7,449,605 |
| 15 May 18 |
637.40002 +6.20 |
639.20 | 630.26 | 631.60 | 9,083,230 |
| 14 May 18 |
631.20001 -3.20 |
636.40 | 629.60 | 636.00 | 9,786,351 |
| 11 May 18 |
634.40002 +15.40 |
635.00 | 615.40 | 617.60 | 14,086,170 |
| 10 May 18 |
619.00000 +5.00 |
619.40 | 613.60 | 615.00 | 7,882,302 |
| 09 May 18 |
614.00000 +3.80 |
616.00 | 610.80 | 610.80 | 10,055,710 |
| 08 May 18 |
610.20001 -3.20 |
613.00 | 609.40 | 613.00 | 10,798,030 |
| 04 May 18 |
613.40002 +0.40 |
619.20 | 612.60 | 616.00 | 6,905,875 |
| 03 May 18 |
613.00000 +0.00 |
614.80 | 611.80 | 614.20 | 7,132,469 |
| 02 May 18 |
613.00000 +0.80 |
615.80 | 609.00 | 609.00 | 9,256,027 |
| 01 May 18 |
612.20001 +1.20 |
614.89 | 608.20 | 611.80 | 3,950,979 |
| 30 Apr 18 |
611.00000 -2.40 |
616.40 | 610.00 | 615.80 | 7,390,200 |
| 27 Apr 18 |
613.40002 +2.20 |
614.40 | 610.00 | 613.20 | 11,370,580 |
| 26 Apr 18 |
611.20001 -2.40 |
616.40 | 608.20 | 614.60 | 11,205,130 |
| 25 Apr 18 |
613.59998 -4.40 |
615.80 | 611.00 | 613.20 | 11,566,320 |
| 24 Apr 18 |
618.00000 +12.80 |
627.50 | 610.80 | 615.00 | 16,304,660 |
| 23 Apr 18 |
605.20001 +4.20 |
605.20 | 598.40 | 600.00 | 8,822,588 |
| 20 Apr 18 |
601.00000 +8.60 |
606.20 | 595.20 | 597.00 | 14,915,450 |
| 19 Apr 18 |
592.40002 -8.00 |
602.60 | 586.40 | 589.60 | 6,120,404 |
| 18 Apr 18 |
600.40002 -0.60 |
605.60 | 598.80 | 603.20 | 13,134,290 |
| 17 Apr 18 |
601.00000 +2.20 |
602.80 | 592.60 | 599.80 | 9,644,112 |
| 16 Apr 18 |
598.79999 +4.80 |
600.40 | 593.60 | 594.60 | 7,035,250 |
| 13 Apr 18 |
594.00000 +2.40 |
596.40 | 591.80 | 594.60 | 4,905,855 |
| 12 Apr 18 |
591.59998 -5.00 |
597.60 | 585.40 | 596.40 | 7,006,738 |
| 11 Apr 18 |
596.59998 -5.80 |
601.00 | 594.40 | 599.20 | 5,978,733 |
| 10 Apr 18 |
602.40002 -0.40 |
606.00 | 596.80 | 606.00 | 6,671,560 |
| 09 Apr 18 |
602.79999 +1.00 |
605.60 | 599.80 | 605.00 | 8,362,427 |
| 06 Apr 18 |
601.79999 +5.00 |
602.60 | 594.60 | 597.80 | 10,482,160 |
| 05 Apr 18 |
596.79999 +19.80 |
597.60 | 585.00 | 587.00 | 9,441,933 |
| 04 Apr 18 |
577.00000 +2.80 |
578.20 | 570.40 | 573.40 | 8,099,239 |
| 03 Apr 18 |
574.20001 -7.20 |
578.20 | 568.55 | 574.00 | 8,329,442 |
| 29 Mar 18 |
581.40002 +5.80 |
586.00 | 575.20 | 577.80 | 9,915,764 |
| 28 Mar 18 |
575.59998 +1.80 |
577.20 | 565.60 | 570.40 | 6,252,351 |
| 27 Mar 18 |
573.79999 +13.80 |
575.00 | 566.60 | 567.00 | 6,955,787 |
| 26 Mar 18 |
560.00000 -6.00 |
569.20 | 560.00 | 567.00 | 9,235,410 |
| 23 Mar 18 |
566.00000 -5.80 |
570.80 | 562.00 | 566.40 | 6,801,878 |
| 22 Mar 18 |
571.79999 -10.80 |
581.80 | 568.40 | 578.00 | 5,309,676 |
| 21 Mar 18 |
582.59998 -2.60 |
586.60 | 580.55 | 585.00 | 6,336,600 |
| 20 Mar 18 |
585.20001 +3.40 |
589.40 | 581.60 | 581.60 | 6,889,584 |
| 19 Mar 18 |
581.79999 -3.20 |
585.60 | 579.80 | 585.40 | 5,834,670 |
| 16 Mar 18 |
585.00000 +1.60 |
590.20 | 580.80 | 581.60 | 11,591,570 |
| 15 Mar 18 |
583.40002 +4.40 |
587.20 | 578.20 | 579.60 | 8,912,492 |
| 14 Mar 18 |
579.00000 -1.80 |
582.00 | 573.00 | 575.40 | 9,485,010 |
| 13 Mar 18 |
580.79999 -15.80 |
596.40 | 579.20 | 594.80 | 10,944,660 |
| 12 Mar 18 |
596.59998 -5.20 |
608.00 | 595.40 | 602.20 | 8,261,491 |
| 09 Mar 18 |
601.79999 +12.80 |
610.00 | 585.00 | 587.20 | 13,837,900 |
| 08 Mar 18 |
589.00000 +3.60 |
591.20 | 578.80 | 585.40 | 11,747,970 |
| 07 Mar 18 |
585.40002 -1.60 |
594.40 | 584.80 | 585.20 | 10,387,410 |
| 06 Mar 18 |
587.00000 +14.60 |
593.20 | 572.40 | 576.80 | 8,821,934 |
| 05 Mar 18 |
572.40002 -3.60 |
578.65 | 570.40 | 575.00 | 7,676,650 |
| 02 Mar 18 |
576.00000 -3.60 |
582.40 | 570.80 | 574.80 | 8,167,481 |
| 01 Mar 18 |
579.59998 +0.20 |
584.20 | 575.60 | 577.80 | 6,917,295 |
| 28 Feb 18 |
579.40002 +6.80 |
586.20 | 567.60 | 570.40 | 10,548,270 |
| 27 Feb 18 |
572.59998 -5.00 |
580.40 | 570.60 | 579.40 | 12,194,100 |
| 26 Feb 18 |
577.59998 +12.60 |
581.20 | 561.00 | 561.60 | 13,571,960 |
| 23 Feb 18 |
565.00000 -20.00 |
577.40 | 556.00 | 577.00 | 16,064,120 |
| 22 Feb 18 |
585.00000 -16.40 |
607.20 | 573.13 | 602.00 | 13,708,340 |
| 21 Feb 18 |
601.40002 +5.60 |
601.60 | 586.60 | 591.20 | 6,235,100 |
| 20 Feb 18 |
595.79999 +3.00 |
600.40 | 593.80 | 594.00 | 6,671,116 |
| 19 Feb 18 |
592.79999 -5.00 |
599.80 | 591.20 | 599.80 | 3,673,714 |
| 16 Feb 18 |
597.79999 +6.60 |
598.40 | 591.40 | 594.40 | 7,637,080 |
| 15 Feb 18 |
591.20001 +18.80 |
591.80 | 575.60 | 577.40 | 6,987,071 |
| 14 Feb 18 |
572.40002 +2.80 |
577.60 | 567.20 | 572.00 | 9,818,476 |
| 13 Feb 18 |
569.59998 +3.60 |
570.40 | 565.20 | 565.60 | 5,978,742 |
| 12 Feb 18 |
566.00000 +7.40 |
567.20 | 560.68 | 564.00 | 10,855,660 |
| 09 Feb 18 |
558.59998 -9.40 |
571.80 | 557.40 | 566.20 | 7,903,114 |
| 08 Feb 18 |
568.00000 -7.00 |
581.40 | 568.00 | 571.80 | 10,860,970 |
| 07 Feb 18 |
575.00000 +14.20 |
576.00 | 562.40 | 566.20 | 8,501,949 |
| 06 Feb 18 |
560.79999 -24.40 |
572.00 | 560.40 | 570.20 | 19,697,880 |
| 05 Feb 18 |
585.20001 -6.60 |
590.06 | 583.00 | 588.00 | 10,128,610 |
| 02 Feb 18 |
591.79999 -1.20 |
595.00 | 589.80 | 590.60 | 9,818,843 |
| 01 Feb 18 |
593.00000 -1.00 |
598.20 | 589.80 | 594.00 | 9,838,886 |
| 31 Jan 18 |
594.00000 +10.20 |
596.60 | 585.20 | 586.80 | 11,106,800 |
| 30 Jan 18 |
583.79999 -4.60 |
595.40 | 583.80 | 589.20 | 8,056,197 |
| 29 Jan 18 |
588.40002 +9.00 |
590.40 | 579.40 | 580.20 | 9,205,229 |
| 26 Jan 18 |
579.40002 +13.60 |
579.40 | 565.70 | 567.80 | 8,069,895 |
| 25 Jan 18 |
565.79999 +0.60 |
568.20 | 563.00 | 565.00 | 9,022,707 |
| 24 Jan 18 |
565.20001 -17.80 |
583.60 | 565.20 | 583.60 | 12,411,400 |
| 23 Jan 18 |
583.00000 -0.60 |
586.40 | 578.20 | 584.20 | 5,795,418 |
| 22 Jan 18 |
583.59998 -4.00 |
588.60 | 583.00 | 588.20 | 7,324,306 |
| 19 Jan 18 |
587.59998 +1.40 |
589.40 | 585.30 | 587.60 | 6,690,416 |
| 18 Jan 18 |
586.20001 -6.00 |
594.80 | 579.60 | 594.80 | 6,211,633 |
| 17 Jan 18 |
592.20001 -0.60 |
598.40 | 589.80 | 593.60 | 8,103,720 |
| 16 Jan 18 |
592.79999 +1.40 |
596.40 | 590.00 | 592.00 | 8,411,048 |
| 15 Jan 18 |
591.40002 +1.80 |
594.98 | 590.00 | 591.00 | 6,753,784 |
| 12 Jan 18 |
589.59998 +3.80 |
590.30 | 584.40 | 588.40 | 8,083,071 |
| 11 Jan 18 |
585.79999 +8.00 |
589.20 | 577.80 | 579.20 | 8,634,066 |
| 10 Jan 18 |
577.79999 +5.20 |
580.40 | 574.80 | 575.00 | 6,647,392 |
| 09 Jan 18 |
572.59998 +0.60 |
574.20 | 569.90 | 572.00 | 5,129,272 |
| 08 Jan 18 |
572.00000 +0.00 |
579.80 | 571.60 | 573.20 | 8,241,052 |
| 05 Jan 18 |
572.00000 -2.00 |
573.00 | 566.80 | 571.60 | 6,734,870 |
| 04 Jan 18 |
574.00000 -0.60 |
575.80 | 572.40 | 575.00 | 6,763,717 |
| 03 Jan 18 |
574.59998 -0.80 |
577.80 | 571.20 | 577.20 | 8,006,600 |
| 02 Jan 18 |
575.40002 +2.40 |
578.00 | 570.31 | 576.80 | 6,992,671 |
| 29 Dec 17 |
573.00000 +4.50 |
576.00 | 568.00 | 569.50 | 2,535,186 |
| 28 Dec 17 |
568.50000 -0.50 |
571.00 | 566.50 | 569.50 | 2,809,155 |
| 27 Dec 17 |
569.00000 +1.00 |
571.00 | 564.75 | 569.50 | 4,473,675 |
| 22 Dec 17 |
568.00000 -0.50 |
576.50 | 567.15 | 567.50 | 2,812,350 |
| 21 Dec 17 |
568.50000 -0.50 |
570.00 | 564.50 | 569.50 | 4,692,743 |
| 20 Dec 17 |
569.00000 +5.00 |
570.00 | 559.00 | 563.00 | 7,803,850 |
| 19 Dec 17 |
564.00000 +1.00 |
567.00 | 561.50 | 563.50 | 5,755,534 |
| 18 Dec 17 |
563.00000 +0.00 |
568.14 | 563.00 | 567.00 | 7,088,190 |
| 15 Dec 17 |
563.00000 +0.50 |
565.00 | 560.00 | 562.50 | 11,551,890 |
| 14 Dec 17 |
562.50000 -3.00 |
566.00 | 560.00 | 563.50 | 8,459,675 |
| 13 Dec 17 |
565.50000 +10.00 |
566.00 | 549.00 | 552.50 | 10,716,680 |
| 12 Dec 17 |
555.50000 -1.50 |
558.50 | 554.14 | 558.50 | 6,744,040 |
| 11 Dec 17 |
557.00000 +0.00 |
574.00 | 555.50 | 565.00 | 6,982,845 |
| 08 Dec 17 |
557.00000 +3.00 |
558.75 | 549.67 | 554.00 | 5,549,792 |
| 07 Dec 17 |
554.00000 -7.00 |
563.50 | 551.50 | 561.00 | 7,717,457 |
| 06 Dec 17 |
561.00000 +10.00 |
563.00 | 545.50 | 548.00 | 7,323,100 |
| 05 Dec 17 |
551.00000 -5.00 |
558.50 | 549.50 | 557.00 | 9,661,178 |
| 04 Dec 17 |
556.00000 +4.00 |
562.00 | 551.50 | 561.50 | 8,587,897 |
| 01 Dec 17 |
552.00000 +0.00 |
557.50 | 547.50 | 554.00 | 12,086,690 |
| 30 Nov 17 |
552.00000 +8.00 |
563.50 | 550.00 | 550.00 | 24,717,740 |
| 29 Nov 17 |
544.00000 -3.50 |
551.00 | 542.00 | 548.50 | 10,019,060 |
| 28 Nov 17 |
547.50000 +4.00 |
548.00 | 539.00 | 541.00 | 7,193,077 |
| 27 Nov 17 |
543.50000 +1.50 |
545.51 | 537.00 | 541.00 | 6,746,436 |
| 24 Nov 17 |
542.00000 -1.50 |
544.89 | 540.47 | 542.00 | 4,125,135 |
| 23 Nov 17 |
543.50000 +1.50 |
545.00 | 540.50 | 541.50 | 5,248,724 |
| 22 Nov 17 |
542.00000 -1.50 |
549.50 | 541.00 | 542.50 | 8,717,617 |
| 21 Nov 17 |
543.50000 -1.00 |
546.00 | 540.50 | 542.50 | 9,944,992 |
| 20 Nov 17 |
544.50000 +9.00 |
548.50 | 533.50 | 536.50 | 11,405,410 |
| 17 Nov 17 |
535.50000 -6.50 |
541.50 | 534.00 | 541.00 | 9,253,366 |
| 16 Nov 17 |
542.00000 +1.50 |
543.00 | 537.00 | 542.00 | 7,031,139 |
| 15 Nov 17 |
540.50000 +1.50 |
541.26 | 536.00 | 536.50 | 9,803,849 |
| 14 Nov 17 |
539.00000 +2.00 |
545.50 | 537.00 | 540.50 | 8,551,909 |
| 13 Nov 17 |
537.00000 -19.00 |
548.00 | 535.50 | 548.00 | 11,937,900 |
| 10 Nov 17 |
556.00000 -8.00 |
565.00 | 556.00 | 565.00 | 7,561,060 |
| 09 Nov 17 |
564.00000 -6.00 |
570.00 | 562.64 | 570.00 | 7,150,692 |
| 08 Nov 17 |
570.00000 -9.00 |
580.00 | 567.50 | 578.50 | 10,312,030 |
| 07 Nov 17 |
579.00000 -6.00 |
587.00 | 576.50 | 587.00 | 6,410,938 |
| 06 Nov 17 |
585.00000 -6.00 |
592.00 | 585.00 | 591.50 | 5,911,266 |
| 03 Nov 17 |
591.00000 +8.00 |
592.50 | 582.00 | 582.00 | 6,187,776 |
| 02 Nov 17 |
583.00000 +1.00 |
586.00 | 580.86 | 583.00 | 10,284,440 |
| 01 Nov 17 |
582.00000 -11.50 |
597.50 | 581.00 | 595.50 | 12,432,550 |
| 31 Oct 17 |
593.50000 -1.50 |
594.50 | 589.50 | 592.50 | 7,234,019 |
| 30 Oct 17 |
595.00000 +4.00 |
596.83 | 586.67 | 591.00 | 5,758,320 |
| 27 Oct 17 |
591.00000 +4.00 |
596.00 | 587.00 | 587.00 | 6,851,581 |
| 26 Oct 17 |
587.00000 -1.50 |
591.50 | 584.75 | 590.50 | 10,455,940 |
| 25 Oct 17 |
588.50000 -10.50 |
598.99 | 586.75 | 597.50 | 12,052,830 |
| 24 Oct 17 |
599.00000 -0.50 |
601.67 | 597.50 | 597.50 | 12,284,730 |
| 23 Oct 17 |
599.50000 +3.00 |
600.50 | 595.50 | 598.00 | 5,326,796 |
| 20 Oct 17 |
596.50000 -3.50 |
607.30 | 595.00 | 603.50 | 7,472,607 |
| 19 Oct 17 |
600.00000 -15.50 |
612.30 | 595.50 | 606.00 | 10,598,290 |
| 18 Oct 17 |
615.50000 +4.50 |
617.50 | 611.00 | 613.50 | 5,889,671 |
| 17 Oct 17 |
611.00000 +0.50 |
614.00 | 605.85 | 610.50 | 5,992,162 |
| 16 Oct 17 |
610.50000 -3.00 |
615.00 | 607.50 | 614.50 | 10,599,420 |
| 13 Oct 17 |
613.50000 -2.50 |
615.50 | 610.67 | 612.00 | 4,307,488 |
| 12 Oct 17 |
616.00000 +1.00 |
618.00 | 613.00 | 615.50 | 14,222,632 |
| 11 Oct 17 |
615.00000 -1.50 |
619.50 | 610.85 | 617.00 | 11,553,677 |
| 10 Oct 17 |
616.50000 -2.00 |
619.00 | 609.83 | 617.00 | 9,634,582 |
| 09 Oct 17 |
618.50000 +5.50 |
619.00 | 608.00 | 610.00 | 16,052,649 |
| 06 Oct 17 |
613.00000 -2.00 |
618.18 | 610.50 | 614.50 | 9,039,091 |
| 05 Oct 17 |
615.00000 -5.00 |
620.50 | 611.50 | 620.00 | 6,926,072 |
| 04 Oct 17 |
620.00000 +0.00 |
627.00 | 617.67 | 622.00 | 20,051,412 |
| 03 Oct 17 |
620.00000 -10.50 |
624.50 | 613.00 | 624.50 | 11,466,624 |
| 02 Oct 17 |
630.50000 -1.00 |
634.50 | 625.50 | 632.50 | 7,403,376 |
| 29 Sep 17 |
631.50000 -0.50 |
639.00 | 628.00 | 635.50 | 10,999,534 |
| 28 Sep 17 |
632.00000 +1.50 |
636.00 | 629.50 | 631.50 | 7,561,407 |
| 27 Sep 17 |
630.50000 -2.00 |
635.00 | 626.50 | 632.00 | 10,981,169 |
| 26 Sep 17 |
632.50000 -3.00 |
636.00 | 625.00 | 636.00 | 13,378,894 |
| 25 Sep 17 |
635.50000 +3.50 |
637.00 | 628.50 | 633.00 | 6,965,988 |
| 22 Sep 17 |
632.00000 +3.00 |
633.00 | 624.00 | 627.50 | 12,355,183 |
| 21 Sep 17 |
629.00000 +6.00 |
629.00 | 621.50 | 624.00 | 8,823,513 |
| 20 Sep 17 |
623.00000 +0.50 |
626.00 | 615.14 | 623.50 | 12,326,149 |
| 19 Sep 17 |
622.50000 +3.00 |
624.00 | 616.00 | 618.00 | 8,103,351 |
| 18 Sep 17 |
619.50000 +23.50 |
623.00 | 600.70 | 603.50 | 20,459,804 |
| 15 Sep 17 |
596.00000 +0.00 |
606.00 | 592.00 | 595.50 | 16,039,551 |
| 14 Sep 17 |
596.00000 +3.00 |
596.50 | 585.91 | 593.00 | 13,431,385 |
| 13 Sep 17 |
593.00000 -2.00 |
594.50 | 586.00 | 594.00 | 10,779,209 |
| 12 Sep 17 |
595.00000 -2.50 |
599.52 | 593.50 | 599.00 | 5,363,215 |
| 11 Sep 17 |
597.50000 -2.00 |
604.50 | 596.50 | 600.50 | 3,737,085 |
| 08 Sep 17 |
599.50000 +4.00 |
600.50 | 592.00 | 593.50 | 6,921,141 |
| 07 Sep 17 |
595.50000 +1.50 |
597.50 | 591.00 | 594.00 | 4,957,411 |
| 06 Sep 17 |
594.00000 -16.50 |
607.50 | 593.50 | 607.50 | 8,477,700 |
| 05 Sep 17 |
610.50000 +5.50 |
610.50 | 601.00 | 604.50 | 6,648,434 |
| 04 Sep 17 |
605.00000 -5.50 |
609.50 | 603.00 | 607.50 | 3,873,727 |
| 01 Sep 17 |
610.50000 +3.00 |
612.17 | 607.00 | 609.50 | 6,427,083 |
| 31 Aug 17 |
607.50000 +4.50 |
610.00 | 602.50 | 604.50 | 8,577,361 |
| 30 Aug 17 |
603.00000 +13.00 |
605.00 | 591.50 | 594.50 | 6,294,283 |
| 29 Aug 17 |
590.00000 -9.00 |
596.00 | 586.50 | 594.50 | 9,231,513 |
| 25 Aug 17 |
599.00000 -3.00 |
605.75 | 598.50 | 604.50 | 9,979,561 |
| 24 Aug 17 |
602.00000 +10.00 |
605.00 | 590.00 | 596.00 | 9,605,157 |
| 23 Aug 17 |
592.00000 -3.50 |
595.50 | 587.50 | 595.50 | 6,913,225 |
| 22 Aug 17 |
595.50000 +9.50 |
597.00 | 586.50 | 591.00 | 6,974,580 |
| 21 Aug 17 |
586.00000 +2.50 |
588.31 | 582.00 | 583.00 | 9,007,062 |
| 18 Aug 17 |
583.50000 -8.00 |
590.00 | 582.50 | 588.50 | 7,339,489 |
| 17 Aug 17 |
591.50000 -6.00 |
601.00 | 590.00 | 598.00 | 4,643,214 |
| 16 Aug 17 |
597.50000 +3.50 |
599.50 | 594.00 | 597.50 | 6,671,450 |
| 15 Aug 17 |
594.00000 +13.50 |
600.50 | 586.00 | 586.50 | 9,372,921 |
| 14 Aug 17 |
580.50000 -1.50 |
585.30 | 577.50 | 583.00 | 6,689,476 |
| 11 Aug 17 |
582.00000 -1.50 |
584.00 | 580.00 | 582.50 | 7,775,160 |
| 10 Aug 17 |
583.50000 +1.00 |
592.50 | 581.81 | 586.00 | 11,836,260 |
| 09 Aug 17 |
582.50000 +7.00 |
584.50 | 571.00 | 573.50 | 9,511,876 |
| 08 Aug 17 |
575.50000 -7.00 |
583.00 | 575.50 | 583.00 | 10,190,320 |
| 07 Aug 17 |
582.50000 -4.00 |
593.00 | 580.50 | 588.00 | 7,248,894 |
| 04 Aug 17 |
586.50000 -3.00 |
590.00 | 584.50 | 587.50 | 8,104,130 |
| 03 Aug 17 |
589.50000 -1.00 |
594.00 | 585.00 | 591.50 | 8,586,737 |
| 02 Aug 17 |
590.50000 -16.50 |
628.00 | 588.50 | 624.50 | 11,828,210 |
| 01 Aug 17 |
607.00000 +5.50 |
610.00 | 602.50 | 606.50 | 6,857,521 |
| 31 Jul 17 |
601.50000 -3.50 |
606.50 | 601.50 | 605.50 | 6,056,773 |
| 28 Jul 17 |
605.00000 -4.00 |
608.00 | 603.00 | 606.50 | 6,059,732 |
| 27 Jul 17 |
609.00000 +6.50 |
610.50 | 601.50 | 602.50 | 4,957,391 |
| 26 Jul 17 |
602.50000 -1.50 |
607.50 | 602.00 | 605.00 | 6,380,732 |
| 25 Jul 17 |
604.00000 +2.50 |
607.50 | 602.00 | 603.50 | 4,336,698 |
| 24 Jul 17 |
601.50000 -5.00 |
613.00 | 599.00 | 604.50 | 9,042,513 |
| 21 Jul 17 |
606.50000 -7.50 |
615.00 | 605.00 | 614.50 | 7,719,678 |
| 20 Jul 17 |
614.00000 +3.00 |
615.00 | 608.00 | 612.50 | 6,931,328 |
| 19 Jul 17 |
611.00000 -2.00 |
614.00 | 609.00 | 614.00 | 6,327,874 |
| 18 Jul 17 |
613.00000 -0.50 |
618.00 | 611.50 | 614.00 | 7,658,648 |
| 17 Jul 17 |
613.50000 +1.50 |
618.00 | 611.00 | 612.00 | 6,451,824 |
| 14 Jul 17 |
612.00000 -6.00 |
620.00 | 609.00 | 620.00 | 6,081,132 |
| 13 Jul 17 |
618.00000 -1.00 |
623.00 | 616.50 | 617.50 | 7,130,116 |
| 12 Jul 17 |
619.00000 -7.50 |
627.00 | 613.50 | 624.00 | 9,506,749 |
| 11 Jul 17 |
626.50000 -3.50 |
630.00 | 618.50 | 628.00 | 8,340,442 |
| 10 Jul 17 |
630.00000 +12.50 |
632.00 | 612.00 | 621.50 | 15,868,940 |
| 07 Jul 17 |
617.50000 +4.50 |
619.00 | 609.00 | 612.00 | 7,706,427 |
| 06 Jul 17 |
613.00000 -7.50 |
624.50 | 611.00 | 620.00 | 10,167,470 |
| 05 Jul 17 |
620.50000 -3.00 |
625.00 | 619.00 | 625.00 | 7,289,523 |
| 04 Jul 17 |
623.50000 -8.00 |
629.00 | 621.50 | 629.00 | 5,033,962 |
| 03 Jul 17 |
631.50000 -2.00 |
637.00 | 626.00 | 636.00 | 6,695,271 |
| 30 Jun 17 |
633.50000 -2.00 |
640.00 | 632.50 | 635.50 | 6,627,268 |
| 29 Jun 17 |
635.50000 -5.00 |
644.50 | 632.00 | 644.50 | 6,654,074 |
| 28 Jun 17 |
640.50000 -3.00 |
644.50 | 637.50 | 643.50 | 6,028,458 |
| 27 Jun 17 |
643.50000 -8.00 |
649.50 | 642.00 | 649.50 | 6,379,868 |
| 26 Jun 17 |
651.50000 +1.50 |
652.00 | 642.50 | 650.00 | 7,843,976 |
| 23 Jun 17 |
650.00000 -14.50 |
660.00 | 649.50 | 659.50 | 9,793,142 |
| 22 Jun 17 |
664.50000 -12.00 |
677.50 | 659.50 | 676.00 | 10,081,210 |
| 21 Jun 17 |
676.50000 +1.00 |
680.00 | 673.50 | 678.00 | 5,765,420 |
| 20 Jun 17 |
675.50000 -1.00 |
682.50 | 675.50 | 678.50 | 5,738,408 |
| 19 Jun 17 |
676.50000 +3.50 |
679.50 | 670.50 | 676.50 | 5,397,545 |
| 16 Jun 17 |
673.00000 +16.00 |
673.00 | 658.00 | 659.50 | 14,085,420 |
| 15 Jun 17 |
657.00000 -2.50 |
662.50 | 651.50 | 660.50 | 8,752,653 |
| 14 Jun 17 |
659.50000 +0.00 |
664.00 | 658.00 | 659.00 | 10,429,190 |
| 13 Jun 17 |
659.50000 -7.50 |
666.50 | 656.00 | 666.50 | 9,775,850 |
| 12 Jun 17 |
667.00000 -10.00 |
675.50 | 663.50 | 674.00 | 7,040,705 |
| 09 Jun 17 |
677.00000 +16.00 |
677.00 | 658.50 | 661.00 | 14,399,910 |
| 08 Jun 17 |
661.00000 -6.50 |
671.78 | 659.50 | 669.50 | 10,614,520 |
| 07 Jun 17 |
667.50000 -6.00 |
678.50 | 665.50 | 673.50 | 7,886,922 |
| 06 Jun 17 |
673.50000 +2.00 |
673.68 | 669.00 | 673.00 | 6,621,653 |
| 05 Jun 17 |
671.50000 +1.50 |
672.50 | 666.50 | 671.50 | 5,049,845 |
| 02 Jun 17 |
670.00000 -3.00 |
676.50 | 667.22 | 675.50 | 5,843,671 |
| 01 Jun 17 |
673.00000 +7.50 |
677.00 | 668.00 | 670.00 | 9,106,779 |
| 31 May 17 |
665.50000 +0.50 |
668.68 | 662.50 | 666.00 | 8,534,338 |
| 30 May 17 |
665.00000 -0.50 |
666.60 | 661.00 | 663.50 | 7,263,829 |
| 26 May 17 |
665.50000 +9.50 |
667.50 | 656.50 | 657.00 | 7,878,114 |
| 25 May 17 |
656.00000 +6.00 |
658.00 | 650.00 | 651.50 | 5,866,820 |
| 24 May 17 |
650.00000 +8.50 |
662.00 | 642.50 | 642.50 | 11,352,090 |
| 23 May 17 |
641.50000 +0.00 |
646.00 | 641.00 | 641.50 | 5,568,926 |
| 22 May 17 |
641.50000 +1.50 |
646.68 | 640.00 | 642.00 | 5,672,270 |
| 19 May 17 |
640.00000 +4.50 |
645.05 | 631.50 | 637.50 | 10,217,900 |
| 18 May 17 |
635.50000 -3.00 |
639.44 | 626.50 | 638.00 | 9,924,507 |
| 17 May 17 |
638.50000 -4.50 |
643.50 | 634.68 | 642.00 | 6,486,750 |
| 16 May 17 |
643.00000 +7.50 |
645.50 | 633.00 | 636.50 | 6,310,273 |
| 15 May 17 |
635.50000 -4.50 |
643.58 | 634.00 | 642.00 | 6,741,067 |
| 12 May 17 |
640.00000 -1.00 |
642.00 | 634.00 | 641.50 | 5,852,841 |
| 11 May 17 |
641.00000 +0.50 |
641.00 | 635.00 | 637.00 | 8,182,050 |
| 10 May 17 |
640.50000 -2.50 |
645.50 | 635.00 | 640.50 | 6,937,741 |
| 09 May 17 |
643.00000 +3.50 |
647.50 | 639.50 | 639.50 | 6,391,484 |
| 08 May 17 |
639.50000 -8.00 |
645.50 | 637.50 | 644.00 | 5,489,698 |
| 05 May 17 |
647.50000 +12.00 |
649.00 | 634.00 | 637.00 | 5,964,268 |
| 04 May 17 |
635.50000 -0.50 |
640.50 | 632.50 | 636.50 | 4,692,589 |
| 03 May 17 |
636.00000 -2.50 |
638.25 | 633.00 | 637.50 | 4,615,933 |
| 02 May 17 |
638.50000 +11.50 |
638.50 | 624.50 | 629.00 | 7,490,683 |
| 28 Apr 17 |
627.00000 -4.00 |
643.75 | 626.50 | 631.50 | 8,048,292 |
| 27 Apr 17 |
631.00000 -6.50 |
637.00 | 627.50 | 634.00 | 14,109,810 |
| 26 Apr 17 |
637.50000 +7.00 |
639.00 | 626.00 | 630.00 | 8,382,320 |
| 25 Apr 17 |
630.50000 +2.00 |
633.50 | 626.00 | 630.50 | 9,287,216 |
| 24 Apr 17 |
628.50000 +8.00 |
636.08 | 625.50 | 633.50 | 7,261,166 |
| 21 Apr 17 |
620.50000 +1.00 |
632.70 | 617.00 | 618.00 | 11,565,550 |
| 20 Apr 17 |
619.50000 -11.00 |
630.70 | 616.00 | 622.00 | 7,727,558 |
| 19 Apr 17 |
630.50000 -6.00 |
640.00 | 629.50 | 637.00 | 7,459,860 |
| 18 Apr 17 |
636.50000 -6.50 |
646.00 | 633.50 | 645.00 | 10,788,300 |
| 13 Apr 17 |
643.00000 -3.50 |
647.50 | 639.50 | 646.50 | 7,538,989 |
| 12 Apr 17 |
646.50000 +5.00 |
653.50 | 640.00 | 643.50 | 10,283,770 |
| 11 Apr 17 |
641.50000 -0.50 |
646.05 | 639.50 | 640.00 | 6,536,522 |
| 10 Apr 17 |
642.00000 -7.00 |
652.22 | 640.50 | 648.50 | 6,569,151 |
| 07 Apr 17 |
649.00000 +15.00 |
653.50 | 635.50 | 638.00 | 13,207,720 |
| 06 Apr 17 |
634.00000 -1.50 |
638.00 | 629.50 | 630.50 | 6,934,884 |
| 05 Apr 17 |
635.50000 -5.00 |
645.00 | 634.00 | 643.50 | 7,977,926 |
| 04 Apr 17 |
640.50000 +5.50 |
642.50 | 634.75 | 635.00 | 6,452,515 |
| 03 Apr 17 |
635.00000 -7.50 |
647.50 | 632.61 | 647.50 | 10,617,810 |
| 31 Mar 17 |
642.50000 -12.50 |
655.50 | 642.50 | 655.00 | 12,996,170 |
| 30 Mar 17 |
655.00000 +7.50 |
655.25 | 645.50 | 648.00 | 8,063,393 |
| 29 Mar 17 |
647.50000 -3.00 |
655.50 | 645.00 | 652.50 | 7,136,529 |
| 28 Mar 17 |
650.50000 +9.50 |
651.50 | 643.50 | 644.50 | 9,740,353 |
| 27 Mar 17 |
641.00000 -12.00 |
652.00 | 638.50 | 651.00 | 14,808,460 |
| 24 Mar 17 |
653.00000 +0.50 |
657.00 | 648.00 | 652.50 | 9,590,719 |
| 23 Mar 17 |
652.50000 +8.00 |
652.56 | 640.00 | 645.00 | 9,632,348 |
| 22 Mar 17 |
644.50000 +0.00 |
644.50 | 635.50 | 643.00 | 13,406,360 |
| 21 Mar 17 |
644.50000 -4.50 |
652.00 | 641.50 | 650.00 | 7,591,126 |
| 20 Mar 17 |
649.00000 +2.50 |
651.50 | 645.00 | 646.50 | 5,829,744 |
| 17 Mar 17 |
646.50000 +1.50 |
646.50 | 641.50 | 645.50 | 13,482,900 |
| 16 Mar 17 |
645.00000 +4.00 |
646.50 | 641.00 | 644.50 | 8,193,416 |
| 15 Mar 17 |
641.00000 +3.00 |
642.50 | 637.50 | 641.00 | 6,207,147 |
| 14 Mar 17 |
638.00000 +3.00 |
640.00 | 635.15 | 637.00 | 4,996,151 |
| 13 Mar 17 |
635.00000 -2.00 |
640.76 | 634.92 | 638.50 | 5,789,439 |
| 10 Mar 17 |
637.00000 -6.00 |
645.25 | 636.00 | 644.00 | 10,754,070 |
| 09 Mar 17 |
643.00000 -6.50 |
652.00 | 641.00 | 652.00 | 10,256,550 |
| 08 Mar 17 |
649.50000 +5.50 |
652.50 | 641.30 | 642.00 | 7,301,177 |
| 07 Mar 17 |
644.00000 +0.50 |
647.00 | 642.00 | 643.00 | 7,299,363 |
| 06 Mar 17 |
643.50000 +0.00 |
648.00 | 640.00 | 644.00 | 6,984,397 |
| 03 Mar 17 |
643.50000 -7.00 |
650.50 | 639.00 | 650.50 | 8,772,083 |
| 02 Mar 17 |
650.50000 +12.00 |
651.00 | 637.00 | 639.50 | 11,913,540 |
| 01 Mar 17 |
638.50000 +8.50 |
639.00 | 629.50 | 631.00 | 10,089,050 |
| 28 Feb 17 |
630.00000 +12.00 |
634.50 | 622.66 | 627.50 | 16,144,600 |
| 27 Feb 17 |
618.00000 +3.00 |
620.50 | 612.00 | 618.50 | 8,255,079 |
| 24 Feb 17 |
615.00000 +5.50 |
616.55 | 608.00 | 613.00 | 8,488,733 |
| 23 Feb 17 |
609.50000 +4.00 |
625.50 | 607.00 | 612.00 | 14,861,990 |
| 22 Feb 17 |
605.50000 -3.00 |
612.50 | 601.00 | 611.00 | 8,567,397 |
| 21 Feb 17 |
608.50000 -3.50 |
613.85 | 607.50 | 613.50 | 8,725,389 |
| 20 Feb 17 |
612.00000 +5.50 |
614.50 | 608.00 | 608.00 | 4,173,363 |
| 17 Feb 17 |
606.50000 +3.00 |
613.00 | 603.42 | 604.50 | 6,025,603 |
| 16 Feb 17 |
603.50000 -5.00 |
609.14 | 601.00 | 606.00 | 5,212,353 |
| 15 Feb 17 |
608.50000 +3.00 |
609.50 | 603.50 | 607.00 | 5,423,588 |
| 14 Feb 17 |
605.50000 -10.50 |
616.85 | 603.50 | 616.00 | 7,924,739 |
| 13 Feb 17 |
616.00000 +4.00 |
620.00 | 610.18 | 613.00 | 10,005,190 |
| 10 Feb 17 |
612.00000 +12.00 |
615.00 | 601.00 | 603.50 | 13,712,460 |
| 09 Feb 17 |
600.00000 +0.50 |
606.00 | 596.50 | 600.00 | 5,430,285 |
| 08 Feb 17 |
599.50000 +1.50 |
602.50 | 595.33 | 598.00 | 8,237,757 |
| 07 Feb 17 |
598.00000 +10.00 |
598.75 | 588.50 | 589.50 | 7,586,799 |
| 06 Feb 17 |
588.00000 +4.50 |
592.62 | 583.50 | 585.50 | 4,967,130 |
| 03 Feb 17 |
583.50000 +0.00 |
586.50 | 583.00 | 584.50 | 6,101,680 |
| 02 Feb 17 |
583.50000 +1.00 |
586.00 | 580.50 | 582.00 | 9,892,984 |
| 01 Feb 17 |
582.50000 +0.50 |
588.50 | 580.00 | 587.00 | 8,741,904 |
| 31 Jan 17 |
582.00000 -3.00 |
588.03 | 580.50 | 585.50 | 8,852,403 |
| 30 Jan 17 |
585.00000 -7.50 |
594.00 | 583.50 | 590.00 | 7,208,445 |
| 27 Jan 17 |
592.50000 -3.50 |
598.00 | 590.50 | 598.00 | 5,386,607 |
| 26 Jan 17 |
596.00000 -4.50 |
602.57 | 591.00 | 600.50 | 6,884,692 |
| 25 Jan 17 |
600.50000 +2.50 |
607.50 | 599.00 | 600.50 | 5,755,771 |
| 24 Jan 17 |
598.00000 -2.00 |
604.33 | 595.61 | 601.00 | 7,208,184 |
| 23 Jan 17 |
600.00000 -0.50 |
603.50 | 596.00 | 597.00 | 4,338,560 |
| 20 Jan 17 |
600.50000 -1.50 |
605.50 | 599.82 | 602.00 | 7,430,458 |
| 19 Jan 17 |
602.00000 -3.00 |
610.00 | 600.00 | 604.00 | 6,616,375 |
| 18 Jan 17 |
605.00000 +0.00 |
605.00 | 597.00 | 604.00 | 8,412,076 |
| 17 Jan 17 |
605.00000 -6.50 |
614.50 | 603.50 | 608.50 | 6,647,124 |
| 16 Jan 17 |
611.50000 +0.00 |
616.13 | 603.00 | 608.00 | 6,148,222 |
| 13 Jan 17 |
611.50000 -6.00 |
618.00 | 607.50 | 617.50 | 15,243,940 |
| 12 Jan 17 |
617.50000 +7.50 |
619.00 | 606.00 | 611.00 | 12,131,720 |
| 11 Jan 17 |
610.00000 +0.00 |
614.50 | 608.00 | 611.50 | 9,831,975 |
| 10 Jan 17 |
610.00000 +12.50 |
613.50 | 596.00 | 599.00 | 10,094,450 |
| 09 Jan 17 |
597.50000 -7.50 |
609.50 | 593.00 | 607.00 | 9,031,370 |
| 06 Jan 17 |
605.00000 +17.50 |
606.00 | 586.13 | 586.50 | 9,658,212 |
| 05 Jan 17 |
587.50000 +2.50 |
589.50 | 582.50 | 584.00 | 5,603,166 |
| 04 Jan 17 |
585.00000 -6.00 |
592.50 | 582.00 | 591.00 | 8,970,946 |
| 03 Jan 17 |
591.00000 -0.50 |
597.50 | 587.50 | 591.50 | 6,012,671 |
| 30 Dec 16 |
591.50000 -3.50 |
595.00 | 586.00 | 593.50 | 3,063,525 |
| 29 Dec 16 |
595.00000 -4.00 |
598.50 | 589.50 | 596.50 | 3,859,534 |
| 28 Dec 16 |
599.00000 +5.50 |
599.50 | 595.50 | 598.00 | 4,286,827 |
| 23 Dec 16 |
593.50000 +0.50 |
598.16 | 590.00 | 593.00 | 2,077,267 |
| 22 Dec 16 |
593.00000 -3.00 |
594.05 | 587.50 | 593.50 | 7,731,689 |
| 21 Dec 16 |
596.00000 -2.50 |
602.64 | 593.50 | 596.50 | 7,494,778 |
| 20 Dec 16 |
598.50000 +2.00 |
598.50 | 591.00 | 595.00 | 7,844,880 |
| 19 Dec 16 |
596.50000 +4.00 |
596.99 | 589.00 | 594.50 | 7,002,083 |
| 16 Dec 16 |
592.50000 +1.50 |
598.00 | 589.50 | 589.50 | 10,073,680 |
| 15 Dec 16 |
591.00000 +2.00 |
592.00 | 580.50 | 581.50 | 10,400,790 |
| 14 Dec 16 |
589.00000 -8.50 |
595.00 | 587.50 | 594.00 | 9,569,105 |
| 13 Dec 16 |
597.50000 +11.50 |
599.00 | 581.71 | 587.00 | 11,389,330 |
| 12 Dec 16 |
586.00000 -14.50 |
604.00 | 583.80 | 601.50 | 17,160,360 |
| 09 Dec 16 |
600.50000 -3.50 |
606.50 | 595.50 | 602.50 | 6,880,119 |
| 08 Dec 16 |
604.00000 -0.50 |
611.00 | 598.25 | 607.50 | 8,352,163 |
| 07 Dec 16 |
604.50000 +6.00 |
609.00 | 598.25 | 603.50 | 11,027,840 |
| 06 Dec 16 |
598.50000 -1.50 |
602.00 | 591.50 | 601.00 | 8,023,227 |
| 05 Dec 16 |
600.00000 +6.00 |
602.51 | 592.00 | 594.50 | 9,717,615 |
| 02 Dec 16 |
594.00000 -4.00 |
597.00 | 585.50 | 595.00 | 7,175,179 |
| 01 Dec 16 |
598.00000 -2.50 |
599.50 | 590.00 | 599.00 | 8,825,196 |
| 30 Nov 16 |
600.50000 -1.00 |
608.00 | 599.00 | 605.50 | 11,490,350 |
| 29 Nov 16 |
601.50000 -1.50 |
603.50 | 594.50 | 603.00 | 7,996,393 |
| 28 Nov 16 |
603.00000 -1.00 |
605.50 | 597.50 | 602.50 | 6,085,336 |
| 25 Nov 16 |
604.00000 -4.50 |
610.00 | 601.50 | 608.50 | 5,845,294 |
| 24 Nov 16 |
608.50000 +5.50 |
609.00 | 603.00 | 605.00 | 5,194,943 |
| 23 Nov 16 |
603.00000 +7.00 |
604.50 | 597.50 | 598.50 | 7,915,522 |
| 22 Nov 16 |
596.00000 -1.50 |
604.00 | 593.50 | 603.50 | 6,148,658 |
| 21 Nov 16 |
597.50000 +4.00 |
599.00 | 588.00 | 593.50 | 6,025,188 |
| 18 Nov 16 |
593.50000 -3.50 |
597.00 | 587.50 | 596.00 | 11,013,390 |
| 17 Nov 16 |
597.00000 -2.50 |
603.00 | 594.00 | 602.00 | 10,899,730 |
| 16 Nov 16 |
599.50000 -0.50 |
603.00 | 595.50 | 600.00 | 9,256,620 |
| 15 Nov 16 |
600.00000 +6.50 |
607.00 | 593.50 | 599.00 | 12,115,330 |
| 14 Nov 16 |
593.50000 +3.00 |
605.00 | 591.00 | 596.00 | 10,522,250 |
| 11 Nov 16 |
590.50000 -21.50 |
614.49 | 587.00 | 609.50 | 18,381,500 |
| 10 Nov 16 |
612.00000 +27.00 |
631.50 | 588.00 | 593.50 | 25,657,570 |
| 09 Nov 16 |
585.00000 +37.00 |
587.00 | 548.00 | 551.00 | 30,749,052 |
| 08 Nov 16 |
548.00000 -2.00 |
553.19 | 547.50 | 548.00 | 9,718,162 |
| 07 Nov 16 |
550.00000 +11.00 |
552.33 | 543.00 | 544.50 | 11,242,650 |
| 04 Nov 16 |
539.00000 +4.50 |
540.00 | 532.50 | 535.50 | 8,138,214 |
| 03 Nov 16 |
534.50000 -0.50 |
544.00 | 534.20 | 541.00 | 10,396,680 |
| 02 Nov 16 |
535.00000 -3.50 |
536.81 | 532.00 | 536.00 | 5,003,747 |
| 01 Nov 16 |
538.50000 -4.00 |
544.50 | 536.50 | 543.50 | 4,720,148 |
| 31 Oct 16 |
542.50000 +0.00 |
543.50 | 536.69 | 539.50 | 6,389,295 |
| 28 Oct 16 |
542.50000 -1.50 |
544.50 | 536.31 | 543.50 | 5,828,657 |
| 27 Oct 16 |
544.00000 +3.00 |
546.50 | 536.41 | 538.50 | 9,300,358 |
| 26 Oct 16 |
541.00000 +0.50 |
541.00 | 534.00 | 538.50 | 6,811,661 |
| 25 Oct 16 |
540.50000 +0.50 |
543.92 | 538.00 | 541.50 | 6,817,820 |
| 24 Oct 16 |
540.00000 +0.50 |
545.00 | 539.00 | 539.50 | 5,773,616 |
| 21 Oct 16 |
539.50000 -2.00 |
549.60 | 537.50 | 540.50 | 5,180,975 |
| 20 Oct 16 |
541.50000 -12.00 |
550.10 | 539.50 | 546.00 | 6,269,778 |
| 19 Oct 16 |
553.50000 +7.50 |
554.00 | 543.00 | 547.50 | 8,679,556 |
| 18 Oct 16 |
546.00000 +5.00 |
549.00 | 542.50 | 542.50 | 8,259,101 |
| 17 Oct 16 |
541.00000 -2.00 |
543.50 | 536.75 | 540.00 | 7,271,664 |
| 14 Oct 16 |
543.00000 +7.00 |
544.00 | 526.92 | 536.00 | 8,621,494 |
| 13 Oct 16 |
536.00000 -5.00 |
541.00 | 532.50 | 540.50 | 6,657,149 |
| 12 Oct 16 |
541.00000 -3.00 |
545.00 | 539.50 | 542.50 | 5,981,984 |
| 11 Oct 16 |
544.00000 -3.50 |
549.00 | 542.66 | 547.50 | 6,203,686 |
| 10 Oct 16 |
547.50000 +7.00 |
549.50 | 535.55 | 544.00 | 8,104,971 |
| 07 Oct 16 |
540.50000 +3.50 |
542.50 | 532.01 | 536.50 | 12,184,680 |
| 06 Oct 16 |
537.00000 -1.00 |
542.50 | 536.00 | 540.50 | 9,098,339 |
| 05 Oct 16 |
538.00000 -7.50 |
546.50 | 536.50 | 544.00 | 8,340,255 |
| 04 Oct 16 |
545.50000 +14.00 |
548.50 | 532.50 | 533.00 | 15,676,660 |
| 03 Oct 16 |
531.50000 +7.50 |
534.00 | 522.50 | 526.00 | 7,026,618 |
| 30 Sep 16 |
524.00000 +0.00 |
525.00 | 516.48 | 519.00 | 8,112,489 |
| 29 Sep 16 |
524.00000 -2.00 |
532.00 | 522.50 | 529.00 | 5,963,775 |
| 28 Sep 16 |
526.00000 +6.00 |
527.50 | 519.00 | 519.00 | 5,470,383 |
| 27 Sep 16 |
520.00000 +0.50 |
525.00 | 516.50 | 523.50 | 7,642,599 |
| 26 Sep 16 |
519.50000 -5.00 |
524.00 | 518.50 | 523.50 | 7,495,141 |
| 23 Sep 16 |
524.50000 -13.00 |
538.00 | 523.80 | 538.00 | 10,109,750 |
| 22 Sep 16 |
537.50000 +4.00 |
538.00 | 531.50 | 536.00 | 9,387,206 |
| 21 Sep 16 |
533.50000 -11.00 |
547.00 | 531.69 | 546.50 | 8,451,831 |
| 20 Sep 16 |
544.50000 +2.50 |
549.00 | 539.50 | 542.00 | 6,970,731 |
| 19 Sep 16 |
542.00000 +7.50 |
542.50 | 536.50 | 536.50 | 5,962,181 |
| 16 Sep 16 |
534.50000 -14.00 |
546.39 | 531.33 | 546.00 | 19,789,880 |
| 15 Sep 16 |
548.50000 +2.00 |
549.84 | 544.16 | 546.00 | 7,653,259 |
| 14 Sep 16 |
546.50000 +2.00 |
548.50 | 544.00 | 546.00 | 7,687,587 |
| 13 Sep 16 |
544.50000 -0.50 |
550.00 | 543.00 | 545.00 | 9,120,330 |
| 12 Sep 16 |
545.00000 -3.00 |
545.06 | 539.00 | 542.00 | 6,185,817 |
| 09 Sep 16 |
548.00000 -2.50 |
554.50 | 545.00 | 550.00 | 7,578,981 |
| 08 Sep 16 |
550.50000 -2.00 |
555.50 | 549.82 | 553.00 | 9,762,604 |
| 07 Sep 16 |
552.50000 +2.50 |
552.50 | 547.01 | 548.00 | 7,732,948 |
| 06 Sep 16 |
550.00000 -5.50 |
557.53 | 547.50 | 555.50 | 11,219,600 |
| 05 Sep 16 |
555.50000 +7.50 |
557.50 | 548.86 | 549.50 | 7,677,161 |
| 02 Sep 16 |
548.00000 +8.50 |
551.00 | 539.50 | 540.50 | 11,839,510 |
| 01 Sep 16 |
539.50000 +1.00 |
544.50 | 537.50 | 539.50 | 7,616,017 |
| 31 Aug 16 |
538.50000 +0.50 |
538.50 | 533.88 | 538.00 | 7,893,367 |
| 30 Aug 16 |
538.00000 -2.50 |
543.00 | 536.50 | 542.50 | 6,050,960 |
| 26 Aug 16 |
540.50000 +12.00 |
542.12 | 533.00 | 535.00 | 8,069,042 |
| 25 Aug 16 |
528.50000 -2.00 |
531.00 | 525.00 | 531.00 | 5,225,267 |
| 24 Aug 16 |
530.50000 -1.50 |
533.00 | 527.00 | 528.50 | 5,082,372 |
| 23 Aug 16 |
532.00000 +3.50 |
534.00 | 529.50 | 533.00 | 4,015,771 |
| 22 Aug 16 |
528.50000 -0.50 |
531.50 | 524.00 | 529.00 | 4,640,141 |
| 19 Aug 16 |
529.00000 +1.50 |
531.50 | 523.79 | 526.50 | 8,453,073 |
| 18 Aug 16 |
527.50000 +5.00 |
528.00 | 523.00 | 525.00 | 4,622,050 |
| 17 Aug 16 |
522.50000 +1.00 |
524.50 | 516.50 | 521.00 | 9,521,455 |
| 16 Aug 16 |
521.50000 -12.00 |
532.50 | 521.00 | 532.50 | 7,161,645 |
| 15 Aug 16 |
533.50000 +2.00 |
534.50 | 526.50 | 533.00 | 6,496,153 |
| 12 Aug 16 |
531.50000 +4.50 |
535.00 | 526.50 | 528.00 | 10,467,680 |
| 11 Aug 16 |
527.00000 +5.50 |
527.00 | 519.50 | 522.00 | 6,976,762 |
| 10 Aug 16 |
521.50000 -3.50 |
525.32 | 519.50 | 524.50 | 7,418,298 |
| 09 Aug 16 |
525.00000 -0.50 |
527.50 | 523.00 | 525.50 | 4,252,558 |
| 08 Aug 16 |
525.50000 -5.50 |
533.50 | 524.50 | 533.00 | 6,134,088 |
| 05 Aug 16 |
531.00000 +3.00 |
532.00 | 525.00 | 528.00 | 4,458,536 |
| 04 Aug 16 |
528.00000 +5.00 |
529.00 | 515.00 | 523.50 | 10,029,090 |
| 03 Aug 16 |
523.00000 -3.50 |
527.50 | 520.56 | 527.00 | 4,851,893 |
| 02 Aug 16 |
526.50000 -4.50 |
535.50 | 524.45 | 534.50 | 6,311,118 |
| 01 Aug 16 |
531.00000 -3.00 |
538.00 | 528.50 | 535.50 | 7,984,367 |
| 29 Jul 16 |
534.00000 -4.00 |
542.50 | 533.00 | 540.50 | 9,994,243 |
| 28 Jul 16 |
538.00000 -1.50 |
547.50 | 537.59 | 545.00 | 9,978,842 |
| 27 Jul 16 |
539.50000 +5.00 |
542.95 | 535.00 | 536.00 | 7,702,055 |
| 26 Jul 16 |
534.50000 +1.50 |
536.00 | 529.50 | 535.00 | 9,048,453 |
| 25 Jul 16 |
533.00000 +0.50 |
534.00 | 525.50 | 531.50 | 6,677,883 |
| 22 Jul 16 |
532.50000 -3.50 |
538.00 | 529.00 | 538.00 | 5,434,578 |
| 21 Jul 16 |
536.00000 -6.00 |
543.00 | 535.00 | 539.50 | 5,508,555 |
| 20 Jul 16 |
542.00000 +1.50 |
545.50 | 538.50 | 540.50 | 5,742,846 |
| 19 Jul 16 |
540.50000 +6.50 |
540.50 | 529.50 | 533.50 | 6,568,967 |
| 18 Jul 16 |
534.00000 -3.00 |
539.50 | 533.89 | 537.00 | 9,857,641 |
| 15 Jul 16 |
537.00000 -2.50 |
540.50 | 534.50 | 539.50 | 8,121,097 |
| 14 Jul 16 |
539.50000 -2.50 |
546.00 | 532.00 | 546.00 | 6,814,850 |
| 13 Jul 16 |
542.00000 +1.00 |
545.03 | 467.50 | 540.50 | 7,230,922 |
| 12 Jul 16 |
541.00000 -4.50 |
545.00 | 536.00 | 542.00 | 7,180,258 |
| 11 Jul 16 |
545.50000 +8.00 |
548.00 | 536.50 | 543.00 | 7,663,379 |
| 08 Jul 16 |
537.50000 +7.50 |
539.50 | 527.50 | 528.00 | 5,367,467 |
| 07 Jul 16 |
530.00000 +3.50 |
535.00 | 526.00 | 530.50 | 5,786,727 |
| 06 Jul 16 |
526.50000 -6.50 |
539.00 | 522.50 | 531.50 | 10,407,850 |
| 05 Jul 16 |
533.00000 +4.50 |
537.07 | 523.50 | 528.00 | 10,403,100 |
| 04 Jul 16 |
528.50000 -1.50 |
537.50 | 524.00 | 535.00 | 6,819,524 |
| 01 Jul 16 |
530.00000 +6.00 |
534.18 | 521.50 | 525.00 | 11,116,480 |
| 30 Jun 16 |
524.00000 +18.50 |
524.00 | 502.00 | 505.00 | 12,594,550 |
| 29 Jun 16 |
505.50000 +22.10 |
505.50 | 488.60 | 489.90 | 11,084,750 |
| 28 Jun 16 |
483.39999 +14.50 |
484.40 | 473.70 | 477.90 | 11,675,460 |
| 27 Jun 16 |
468.89999 -11.90 |
478.21 | 464.80 | 470.00 | 15,461,980 |
| 24 Jun 16 |
480.79999 -23.20 |
493.30 | 467.30 | 492.00 | 16,247,980 |
| 23 Jun 16 |
504.00000 +1.50 |
508.00 | 497.90 | 500.50 | 7,259,110 |
| 22 Jun 16 |
502.50000 +6.50 |
506.50 | 495.43 | 499.60 | 7,180,774 |
| 21 Jun 16 |
496.00000 +1.20 |
499.55 | 491.70 | 493.60 | 9,209,736 |
| 20 Jun 16 |
494.79999 +16.00 |
497.17 | 483.50 | 487.20 | 6,911,831 |
| 17 Jun 16 |
478.79999 +3.40 |
486.90 | 476.40 | 477.40 | 10,516,360 |
| 16 Jun 16 |
475.39999 -2.20 |
478.00 | 472.40 | 474.10 | 7,191,313 |
| 15 Jun 16 |
477.60001 +2.60 |
482.50 | 477.30 | 478.70 | 5,579,066 |
| 14 Jun 16 |
475.00000 -1.30 |
476.30 | 468.50 | 472.00 | 11,050,850 |
| 13 Jun 16 |
476.29999 -3.20 |
478.00 | 474.30 | 475.70 | 8,312,751 |
| 10 Jun 16 |
479.50000 -6.00 |
484.40 | 476.20 | 483.60 | 6,656,380 |
| 09 Jun 16 |
485.50000 -7.40 |
492.80 | 485.40 | 491.00 | 6,754,919 |
| 08 Jun 16 |
492.89999 -1.10 |
493.50 | 488.10 | 493.50 | 5,499,520 |
| 07 Jun 16 |
494.00000 +2.40 |
496.20 | 490.70 | 493.20 | 5,045,412 |
| 06 Jun 16 |
491.60001 +0.70 |
494.10 | 490.50 | 491.50 | 3,823,773 |
| 03 Jun 16 |
490.89999 -1.90 |
495.50 | 486.80 | 494.50 | 4,987,709 |
| 02 Jun 16 |
492.79999 +4.80 |
495.40 | 487.40 | 487.80 | 12,694,010 |
| 01 Jun 16 |
488.00000 +4.40 |
489.20 | 480.00 | 482.50 | 8,084,555 |
| 31 May 16 |
483.60001 +0.60 |
486.00 | 480.30 | 482.40 | 6,607,854 |
| 27 May 16 |
483.00000 +0.70 |
486.90 | 481.20 | 482.90 | 5,973,266 |
| 26 May 16 |
482.29999 +1.10 |
482.32 | 477.40 | 480.10 | 4,146,689 |
| 25 May 16 |
481.20001 -1.70 |
487.60 | 477.60 | 486.30 | 7,198,446 |
| 24 May 16 |
482.89999 +3.20 |
484.30 | 477.30 | 479.30 | 4,904,961 |
| 23 May 16 |
479.70001 -3.80 |
484.00 | 478.90 | 484.00 | 4,019,879 |
| 20 May 16 |
483.50000 +5.60 |
484.80 | 480.10 | 481.70 | 7,206,266 |
| 19 May 16 |
477.89999 -3.80 |
480.90 | 474.50 | 480.10 | 5,304,598 |
| 18 May 16 |
481.70001 -4.60 |
485.00 | 478.50 | 484.10 | 5,321,305 |
| 17 May 16 |
486.29999 -3.80 |
492.30 | 483.90 | 490.60 | 4,848,721 |
| 16 May 16 |
490.10001 +2.30 |
490.60 | 482.39 | 485.30 | 3,020,102 |
| 13 May 16 |
487.79999 +0.00 |
488.00 | 480.80 | 486.40 | 3,481,374 |
| 12 May 16 |
487.79999 -2.60 |
497.50 | 486.70 | 488.00 | 4,466,950 |
| 11 May 16 |
490.39999 -0.50 |
496.10 | 487.94 | 489.90 | 5,992,654 |
| 10 May 16 |
490.89999 -0.20 |
496.40 | 488.20 | 493.80 | 5,174,883 |
| 09 May 16 |
491.10001 +2.10 |
493.40 | 489.50 | 492.10 | 3,973,255 |
| 06 May 16 |
489.00000 +8.40 |
489.00 | 477.98 | 479.70 | 6,850,136 |
| 05 May 16 |
480.60001 +2.10 |
482.30 | 477.90 | 480.30 | 4,146,598 |
| 04 May 16 |
478.50000 +2.30 |
482.60 | 473.50 | 477.50 | 6,744,646 |
| 03 May 16 |
476.20001 -1.10 |
477.30 | 469.50 | 476.50 | 7,534,921 |
| 29 Apr 16 |
477.29999 -6.70 |
482.80 | 475.94 | 480.50 | 6,410,031 |
| 28 Apr 16 |
484.00000 -4.10 |
485.20 | 476.00 | 485.10 | 5,412,649 |
| 27 Apr 16 |
488.10001 +3.80 |
488.70 | 480.60 | 480.60 | 5,691,458 |
| 26 Apr 16 |
484.29999 -5.60 |
490.47 | 482.97 | 489.90 | 5,428,560 |
| 25 Apr 16 |
489.89999 +0.50 |
492.00 | 487.10 | 489.90 | 5,741,712 |
| 22 Apr 16 |
489.39999 -9.20 |
506.60 | 486.90 | 496.40 | 6,371,183 |
| 21 Apr 16 |
498.60001 -11.90 |
506.60 | 489.00 | 500.00 | 6,309,022 |
| 20 Apr 16 |
510.50000 -7.00 |
518.00 | 508.00 | 517.00 | 7,146,068 |
| 19 Apr 16 |
517.50000 +7.50 |
519.50 | 510.00 | 510.00 | 6,339,874 |
| 18 Apr 16 |
510.00000 -2.00 |
512.16 | 507.00 | 507.50 | 5,651,563 |
| 15 Apr 16 |
512.00000 +1.50 |
515.00 | 509.50 | 510.50 | 6,883,146 |
| 14 Apr 16 |
510.50000 +6.50 |
511.50 | 503.00 | 505.50 | 5,587,096 |
| 13 Apr 16 |
504.00000 +2.50 |
507.50 | 500.00 | 505.00 | 4,961,604 |
| 12 Apr 16 |
501.50000 +2.50 |
503.00 | 497.30 | 499.90 | 5,218,448 |
| 11 Apr 16 |
499.00000 +0.90 |
501.00 | 496.86 | 497.30 | 3,816,205 |
| 08 Apr 16 |
498.10001 +6.50 |
500.50 | 492.80 | 493.40 | 3,954,372 |
| 07 Apr 16 |
491.60001 -2.20 |
497.20 | 489.74 | 495.60 | 6,503,162 |
| 06 Apr 16 |
493.79999 +1.30 |
497.10 | 490.91 | 494.50 | 4,380,432 |
| 05 Apr 16 |
492.50000 -9.00 |
495.90 | 489.10 | 490.20 | 8,855,856 |
| 04 Apr 16 |
501.50000 +0.00 |
507.00 | 499.40 | 501.50 | 4,680,651 |
| 01 Apr 16 |
501.50000 -7.50 |
504.68 | 495.70 | 504.50 | 5,592,770 |
| 31 Mar 16 |
509.00000 -3.00 |
512.50 | 507.96 | 511.00 | 5,567,709 |
| 30 Mar 16 |
512.00000 +5.00 |
515.75 | 510.50 | 511.00 | 6,432,028 |
| 29 Mar 16 |
507.00000 +8.50 |
508.00 | 499.46 | 499.50 | 6,137,902 |
| 24 Mar 16 |
498.50000 -7.50 |
504.50 | 498.30 | 502.50 | 4,831,398 |
| 23 Mar 16 |
506.00000 +7.20 |
507.50 | 498.40 | 500.00 | 5,176,303 |
| 22 Mar 16 |
498.79999 +1.20 |
499.80 | 492.00 | 495.00 | 6,176,007 |
| 21 Mar 16 |
497.60001 +0.50 |
501.15 | 494.10 | 496.10 | 5,910,653 |
| 18 Mar 16 |
497.10001 -8.90 |
508.00 | 496.70 | 505.00 | 9,075,898 |
| 17 Mar 16 |
506.00000 +4.00 |
512.00 | 500.00 | 505.50 | 7,871,417 |
| 16 Mar 16 |
502.00000 +4.80 |
503.00 | 496.80 | 497.70 | 6,161,938 |
| 15 Mar 16 |
497.20001 -0.30 |
497.30 | 488.50 | 494.00 | 4,691,812 |
| 14 Mar 16 |
497.50000 +1.00 |
503.00 | 495.30 | 496.60 | 4,900,394 |
| 11 Mar 16 |
496.50000 +2.40 |
502.00 | 496.00 | 498.60 | 5,143,109 |
| 10 Mar 16 |
494.10001 -6.90 |
508.50 | 494.10 | 500.50 | 10,949,680 |
| 09 Mar 16 |
501.00000 +4.30 |
503.50 | 495.90 | 498.70 | 4,781,824 |
| 08 Mar 16 |
496.70001 -3.80 |
501.00 | 495.00 | 496.30 | 5,896,053 |
| 07 Mar 16 |
500.50000 -6.50 |
507.50 | 498.50 | 505.50 | 4,997,466 |
| 04 Mar 16 |
507.00000 +7.30 |
507.50 | 498.10 | 502.50 | 6,182,612 |
| 03 Mar 16 |
499.70001 -4.80 |
508.00 | 496.90 | 505.00 | 8,299,955 |
| 02 Mar 16 |
504.50000 -6.50 |
515.50 | 503.50 | 512.50 | 6,593,491 |
| 01 Mar 16 |
511.00000 -2.00 |
514.50 | 506.40 | 512.50 | 6,082,231 |
| 29 Feb 16 |
513.00000 +1.00 |
513.00 | 506.50 | 508.00 | 6,088,609 |
| 26 Feb 16 |
512.00000 -0.50 |
518.50 | 510.58 | 518.00 | 4,597,269 |
| 25 Feb 16 |
512.50000 +9.00 |
514.00 | 506.20 | 510.50 | 6,232,226 |
| 24 Feb 16 |
503.50000 -5.00 |
508.50 | 501.50 | 507.00 | 6,106,422 |
| 23 Feb 16 |
508.50000 -1.50 |
513.25 | 506.27 | 507.50 | 5,198,326 |
| 22 Feb 16 |
510.00000 +4.50 |
512.50 | 507.00 | 508.00 | 3,513,783 |
| 19 Feb 16 |
505.50000 +0.50 |
510.00 | 501.00 | 505.50 | 6,374,492 |
| 18 Feb 16 |
505.00000 +5.70 |
511.50 | 502.50 | 509.00 | 7,663,897 |
| 17 Feb 16 |
499.29999 +11.30 |
499.30 | 487.80 | 488.40 | 11,137,500 |
| 16 Feb 16 |
488.00000 +6.30 |
488.00 | 481.70 | 485.10 | 6,561,088 |
| 15 Feb 16 |
481.70001 +14.60 |
483.30 | 472.80 | 477.30 | 6,635,560 |
| 12 Feb 16 |
467.10001 +7.40 |
468.10 | 459.30 | 461.90 | 8,721,032 |
| 11 Feb 16 |
459.70001 -10.80 |
466.60 | 455.40 | 466.60 | 8,393,480 |
| 10 Feb 16 |
470.50000 +0.60 |
478.00 | 468.90 | 474.00 | 6,701,911 |
| 09 Feb 16 |
469.89999 +2.40 |
475.90 | 465.40 | 468.80 | 9,391,191 |
| 08 Feb 16 |
467.50000 -11.50 |
481.80 | 465.40 | 481.00 | 8,941,423 |
| 05 Feb 16 |
479.00000 -10.80 |
490.60 | 477.70 | 489.80 | 11,361,950 |
| 04 Feb 16 |
489.79999 +3.50 |
493.30 | 481.00 | 491.70 | 7,296,716 |
| 03 Feb 16 |
486.29999 -14.70 |
502.00 | 482.00 | 501.00 | 12,033,100 |
| 02 Feb 16 |
501.00000 -8.00 |
508.00 | 495.90 | 508.00 | 7,431,745 |
| 01 Feb 16 |
509.00000 -7.00 |
520.00 | 503.50 | 520.00 | 6,903,654 |
| 29 Jan 16 |
516.00000 +10.50 |
517.00 | 505.50 | 509.50 | 10,289,430 |
| 28 Jan 16 |
505.50000 -1.50 |
512.50 | 503.00 | 507.50 | 10,017,980 |
| 27 Jan 16 |
507.00000 +4.50 |
507.00 | 498.70 | 505.00 | 10,379,770 |
| 26 Jan 16 |
502.50000 +6.70 |
505.00 | 492.00 | 492.10 | 9,503,208 |
| 25 Jan 16 |
495.79999 +3.10 |
498.30 | 491.10 | 496.00 | 5,920,452 |
| 22 Jan 16 |
492.70001 +13.50 |
494.50 | 481.60 | 485.00 | 10,254,760 |
| 21 Jan 16 |
479.20001 -10.80 |
492.10 | 477.70 | 489.70 | 16,432,830 |
| 20 Jan 16 |
490.00000 -16.00 |
497.50 | 487.20 | 497.00 | 11,019,900 |
| 19 Jan 16 |
506.00000 -3.00 |
512.00 | 500.00 | 509.50 | 10,798,850 |
| 18 Jan 16 |
509.00000 -4.50 |
519.00 | 507.50 | 512.50 | 6,245,768 |
| 15 Jan 16 |
513.50000 -5.00 |
524.00 | 509.00 | 519.00 | 11,997,310 |
| 14 Jan 16 |
518.50000 -6.00 |
520.00 | 512.00 | 519.50 | 8,499,615 |
| 13 Jan 16 |
524.50000 +3.00 |
527.50 | 520.49 | 524.00 | 14,387,980 |
| 12 Jan 16 |
521.50000 -5.00 |
530.50 | 520.00 | 527.50 | 10,389,870 |
| 11 Jan 16 |
526.50000 +7.00 |
535.89 | 520.00 | 523.50 | 13,037,680 |
| 08 Jan 16 |
519.50000 +14.00 |
534.00 | 507.50 | 510.00 | 15,939,820 |
| 07 Jan 16 |
505.50000 -7.00 |
510.00 | 499.60 | 502.00 | 12,108,640 |
| 06 Jan 16 |
512.50000 +18.50 |
513.50 | 495.70 | 499.20 | 12,583,500 |
| 05 Jan 16 |
494.00000 +0.50 |
499.10 | 487.70 | 496.10 | 5,480,159 |
| 04 Jan 16 |
493.50000 -6.10 |
496.50 | 488.30 | 496.50 | 5,657,846 |
| 31 Dec 15 |
499.60001 -5.90 |
506.00 | 499.60 | 503.00 | 1,078,152 |
| 30 Dec 15 |
505.50000 -1.50 |
508.13 | 502.82 | 507.50 | 2,370,524 |
| 29 Dec 15 |
507.00000 +9.70 |
508.00 | 497.95 | 500.50 | 4,504,361 |
| 24 Dec 15 |
497.29999 -1.60 |
501.50 | 491.00 | 501.50 | 797,148 |
| 23 Dec 15 |
498.89999 +5.30 |
502.09 | 495.80 | 496.50 | 4,025,003 |
| 22 Dec 15 |
493.60001 +0.20 |
507.00 | 486.40 | 496.00 | 4,996,547 |
| 21 Dec 15 |
493.39999 +0.90 |
500.00 | 490.20 | 490.50 | 5,525,370 |
| 18 Dec 15 |
492.50000 -3.80 |
501.50 | 490.00 | 492.10 | 11,637,130 |
| 17 Dec 15 |
496.29999 +3.90 |
499.30 | 494.70 | 498.50 | 5,335,985 |
| 16 Dec 15 |
492.39999 +2.40 |
493.10 | 486.10 | 489.10 | 5,673,520 |
| 15 Dec 15 |
490.00000 +6.60 |
493.00 | 485.10 | 487.20 | 5,753,737 |
| 14 Dec 15 |
483.39999 -7.10 |
497.70 | 482.30 | 490.90 | 5,090,318 |
| 11 Dec 15 |
490.50000 -8.20 |
500.00 | 488.20 | 498.70 | 6,561,968 |
| 10 Dec 15 |
498.70001 -3.30 |
506.00 | 498.50 | 501.00 | 6,784,675 |
| 09 Dec 15 |
502.00000 +0.00 |
505.00 | 500.00 | 503.00 | 6,366,392 |
| 08 Dec 15 |
502.00000 -6.50 |
509.00 | 500.00 | 508.50 | 6,566,647 |
| 07 Dec 15 |
508.50000 +0.00 |
516.00 | 507.50 | 510.50 | 4,820,861 |
| 04 Dec 15 |
508.50000 -0.50 |
509.50 | 504.00 | 506.00 | 7,294,628 |
| 03 Dec 15 |
509.00000 -4.50 |
519.16 | 508.20 | 512.00 | 6,964,702 |
| 02 Dec 15 |
513.50000 -2.00 |
519.00 | 513.00 | 516.50 | 5,012,372 |
| 01 Dec 15 |
515.50000 -1.00 |
519.50 | 512.13 | 516.50 | 7,824,821 |
| 30 Nov 15 |
516.50000 -3.00 |
521.00 | 516.46 | 520.00 | 9,146,511 |
| 27 Nov 15 |
519.50000 +0.50 |
521.50 | 514.59 | 517.50 | 4,873,733 |
| 26 Nov 15 |
519.00000 +11.50 |
522.00 | 508.00 | 509.00 | 6,178,941 |
| 25 Nov 15 |
507.50000 +7.00 |
511.50 | 500.50 | 503.00 | 9,519,860 |
| 24 Nov 15 |
500.50000 +3.50 |
502.50 | 491.80 | 496.90 | 8,546,098 |
| 23 Nov 15 |
497.00000 +5.00 |
502.00 | 489.30 | 492.20 | 15,235,410 |
| 20 Nov 15 |
492.00000 +7.90 |
499.41 | 485.50 | 490.60 | 9,522,480 |
| 19 Nov 15 |
484.10001 +7.50 |
490.00 | 477.70 | 477.70 | 11,945,430 |
| 18 Nov 15 |
476.60001 +2.80 |
480.90 | 470.90 | 473.10 | 6,337,688 |
| 17 Nov 15 |
473.79999 +9.10 |
475.50 | 469.10 | 469.50 | 9,149,484 |
| 16 Nov 15 |
464.70001 +11.10 |
466.50 | 449.75 | 450.20 | 11,563,540 |
| 13 Nov 15 |
453.60001 -1.40 |
455.10 | 448.00 | 455.00 | 9,280,500 |
| 12 Nov 15 |
455.00000 +16.70 |
473.00 | 435.60 | 438.00 | 23,470,660 |
| 11 Nov 15 |
438.29999 +0.30 |
440.10 | 435.70 | 438.00 | 4,412,035 |
| 10 Nov 15 |
438.00000 -3.20 |
443.00 | 433.60 | 443.00 | 6,579,323 |
| 09 Nov 15 |
441.20001 -3.80 |
447.90 | 440.60 | 446.00 | 5,472,072 |
| 06 Nov 15 |
445.00000 +7.10 |
448.30 | 436.94 | 439.00 | 10,506,110 |
| 05 Nov 15 |
437.89999 -9.80 |
448.32 | 436.73 | 447.10 | 7,502,228 |
| 04 Nov 15 |
447.70001 +3.70 |
451.30 | 445.00 | 445.80 | 5,449,984 |
| 03 Nov 15 |
444.00000 +0.10 |
445.90 | 441.80 | 444.00 | 3,638,852 |
| 02 Nov 15 |
443.89999 +3.60 |
445.40 | 437.30 | 437.30 | 4,992,942 |
| 30 Oct 15 |
440.29999 +1.30 |
445.40 | 438.10 | 439.20 | 7,905,403 |
| 29 Oct 15 |
439.00000 -3.50 |
439.70 | 433.00 | 438.60 | 9,111,493 |
| 28 Oct 15 |
442.50000 +1.20 |
444.70 | 435.50 | 439.30 | 7,095,451 |
| 27 Oct 15 |
441.29999 -12.50 |
455.30 | 440.30 | 455.30 | 7,331,221 |
| 26 Oct 15 |
453.79999 -0.20 |
456.83 | 450.00 | 452.40 | 3,949,107 |
| 23 Oct 15 |
454.00000 +6.40 |
460.90 | 452.00 | 453.80 | 6,733,046 |
| 22 Oct 15 |
447.60001 -5.50 |
449.80 | 439.60 | 444.60 | 7,401,485 |
| 21 Oct 15 |
453.10001 +4.10 |
455.80 | 448.14 | 450.00 | 4,165,886 |
| 20 Oct 15 |
449.00000 -1.90 |
452.40 | 446.80 | 450.20 | 4,470,128 |
| 19 Oct 15 |
450.89999 -4.00 |
457.40 | 450.10 | 453.20 | 3,978,959 |
| 16 Oct 15 |
454.89999 +1.80 |
457.40 | 451.90 | 456.50 | 4,843,320 |
| 15 Oct 15 |
453.10001 +2.60 |
455.60 | 449.90 | 453.70 | 5,476,064 |
| 14 Oct 15 |
450.50000 -9.80 |
457.00 | 449.90 | 456.70 | 7,899,509 |
| 13 Oct 15 |
460.29999 -2.60 |
463.50 | 455.60 | 461.10 | 5,806,333 |
| 12 Oct 15 |
462.89999 -6.10 |
469.10 | 459.60 | 468.30 | 5,410,341 |
| 09 Oct 15 |
469.00000 +1.70 |
473.20 | 467.30 | 470.00 | 4,969,571 |
| 08 Oct 15 |
467.29999 +4.50 |
469.10 | 461.10 | 461.10 | 5,803,883 |
| 07 Oct 15 |
462.79999 +1.70 |
466.80 | 459.70 | 461.90 | 5,139,602 |
| 06 Oct 15 |
461.10001 +1.70 |
461.90 | 457.63 | 461.10 | 4,172,579 |
| 05 Oct 15 |
459.39999 +14.20 |
460.40 | 450.90 | 451.90 | 7,159,180 |
| 02 Oct 15 |
445.20001 +1.60 |
449.90 | 440.30 | 444.20 | 6,721,032 |
| 01 Oct 15 |
443.60001 -4.10 |
455.10 | 441.40 | 451.10 | 8,858,946 |
| 30 Sep 15 |
447.70001 +10.80 |
449.64 | 443.00 | 443.00 | 7,774,872 |
| 29 Sep 15 |
436.89999 -7.60 |
442.90 | 435.90 | 439.20 | 6,743,357 |
| 28 Sep 15 |
444.50000 +4.50 |
446.20 | 437.10 | 439.80 | 11,529,660 |
| 25 Sep 15 |
440.00000 +11.00 |
440.40 | 432.40 | 434.60 | 7,261,956 |
| 24 Sep 15 |
429.00000 -2.40 |
432.25 | 427.30 | 430.90 | 10,639,600 |
| 23 Sep 15 |
431.39999 +5.90 |
434.70 | 423.70 | 425.20 | 6,003,763 |
| 22 Sep 15 |
425.50000 -12.60 |
438.60 | 425.30 | 438.00 | 7,352,881 |
| 21 Sep 15 |
438.10001 -2.30 |
441.70 | 437.30 | 439.20 | 4,729,261 |
| 18 Sep 15 |
440.39999 -3.70 |
443.80 | 429.10 | 442.00 | 15,164,110 |
| 17 Sep 15 |
444.10001 -7.70 |
453.19 | 444.10 | 452.50 | 7,500,495 |
| 16 Sep 15 |
451.79999 -1.60 |
456.51 | 448.30 | 454.40 | 7,504,580 |
| 15 Sep 15 |
453.39999 +2.90 |
455.30 | 446.40 | 451.60 | 6,831,841 |
| 14 Sep 15 |
450.50000 -1.20 |
457.90 | 449.70 | 454.00 | 7,549,956 |
| 11 Sep 15 |
451.70001 +8.50 |
452.30 | 439.35 | 445.00 | 11,640,790 |
| 10 Sep 15 |
443.20001 -6.50 |
448.30 | 441.60 | 447.30 | 6,269,293 |
| 09 Sep 15 |
449.70001 +5.90 |
451.80 | 445.80 | 450.30 | 5,784,116 |
| 08 Sep 15 |
443.79999 +3.30 |
448.40 | 442.90 | 442.90 | 4,256,533 |
| 07 Sep 15 |
440.50000 -2.40 |
447.40 | 438.90 | 446.50 | 5,742,286 |
| 04 Sep 15 |
442.89999 -9.90 |
449.60 | 441.80 | 448.60 | 5,327,654 |
| 03 Sep 15 |
452.79999 +7.40 |
455.00 | 449.70 | 450.40 | 5,292,172 |
| 02 Sep 15 |
445.39999 +0.80 |
449.70 | 442.80 | 445.10 | 7,046,232 |
| 01 Sep 15 |
444.60001 -7.60 |
447.60 | 441.80 | 442.80 | 10,584,220 |
| 28 Aug 15 |
452.20001 +6.30 |
452.20 | 444.20 | 445.70 | 6,100,796 |
| 27 Aug 15 |
445.89999 +9.10 |
448.00 | 441.40 | 444.90 | 7,631,622 |
| 26 Aug 15 |
436.79999 -8.10 |
446.10 | 435.00 | 439.90 | 9,799,837 |
| 25 Aug 15 |
444.89999 +12.90 |
446.40 | 435.50 | 437.40 | 10,226,420 |
| 24 Aug 15 |
432.00000 -12.70 |
439.80 | 419.30 | 434.80 | 16,650,740 |
| 21 Aug 15 |
444.70001 -12.20 |
456.90 | 444.70 | 451.70 | 6,560,127 |
| 20 Aug 15 |
456.89999 -2.60 |
461.40 | 455.90 | 456.70 | 5,814,388 |
| 19 Aug 15 |
459.50000 -8.30 |
468.38 | 459.20 | 467.70 | 5,186,788 |
| 18 Aug 15 |
467.79999 -1.00 |
469.70 | 466.20 | 467.40 | 4,183,996 |
| 17 Aug 15 |
468.79999 +0.50 |
473.10 | 467.10 | 470.80 | 4,814,940 |
| 14 Aug 15 |
468.29999 +1.10 |
473.00 | 465.50 | 467.60 | 7,056,844 |
| 13 Aug 15 |
467.20001 +7.20 |
468.70 | 463.20 | 464.80 | 5,954,421 |
| 12 Aug 15 |
460.00000 -7.50 |
468.95 | 457.40 | 465.10 | 16,512,930 |
| 11 Aug 15 |
467.50000 -5.60 |
474.20 | 466.60 | 473.40 | 4,892,360 |
| 10 Aug 15 |
473.10001 +1.60 |
475.60 | 466.60 | 474.80 | 5,493,049 |
| 07 Aug 15 |
471.50000 +0.00 |
473.20 | 468.90 | 472.10 | 5,325,115 |
| 06 Aug 15 |
471.50000 -2.00 |
473.70 | 469.10 | 472.50 | 6,778,990 |
| 05 Aug 15 |
473.50000 -0.50 |
477.60 | 470.20 | 474.60 | 9,249,336 |
| 04 Aug 15 |
474.00000 -2.10 |
477.70 | 472.20 | 477.10 | 12,083,350 |
| 03 Aug 15 |
476.10001 -4.10 |
481.60 | 473.90 | 478.40 | 9,206,493 |
| 31 Jul 15 |
480.20001 +7.10 |
481.50 | 473.20 | 475.20 | 8,417,188 |
| 30 Jul 15 |
473.10001 +3.50 |
479.90 | 470.10 | 474.00 | 9,652,178 |
| 29 Jul 15 |
469.60001 +8.90 |
469.60 | 460.70 | 460.80 | 9,090,316 |
| 28 Jul 15 |
460.70001 +2.00 |
463.50 | 457.40 | 460.70 | 8,135,591 |
| 27 Jul 15 |
458.70001 -3.20 |
462.30 | 457.70 | 460.00 | 7,166,300 |
| 24 Jul 15 |
461.89999 -3.00 |
468.90 | 461.20 | 462.80 | 4,893,064 |
| 23 Jul 15 |
464.89999 -4.90 |
473.90 | 464.40 | 472.70 | 8,708,571 |
| 22 Jul 15 |
469.79999 -3.60 |
473.60 | 468.75 | 470.10 | 9,017,552 |
| 21 Jul 15 |
473.39999 -8.20 |
483.52 | 472.70 | 483.00 | 7,269,577 |
| 20 Jul 15 |
481.60001 -0.80 |
486.22 | 481.06 | 484.80 | 4,734,263 |
| 17 Jul 15 |
482.39999 -3.00 |
486.94 | 481.30 | 486.60 | 5,379,750 |
| 16 Jul 15 |
485.39999 +0.20 |
488.70 | 483.80 | 486.00 | 6,833,569 |
| 15 Jul 15 |
485.20001 +2.20 |
488.40 | 481.50 | 482.50 | 6,226,101 |
| 14 Jul 15 |
483.00000 -1.30 |
485.10 | 481.33 | 483.40 | 6,372,859 |
| 13 Jul 15 |
484.29999 +10.40 |
485.30 | 476.00 | 483.90 | 10,700,690 |
| 10 Jul 15 |
473.89999 +6.70 |
477.00 | 469.60 | 477.00 | 8,568,832 |
| 09 Jul 15 |
467.20001 +6.30 |
468.50 | 460.00 | 461.10 | 9,619,258 |
| 08 Jul 15 |
460.89999 +15.40 |
461.50 | 442.36 | 447.40 | 10,769,100 |
| 07 Jul 15 |
445.50000 -8.80 |
455.70 | 445.50 | 453.90 | 8,204,428 |
| 06 Jul 15 |
454.29999 +2.00 |
456.20 | 448.10 | 449.00 | 7,774,000 |
| 03 Jul 15 |
452.29999 -1.00 |
463.00 | 452.00 | 460.00 | 5,344,884 |
| 02 Jul 15 |
453.29999 -3.90 |
457.28 | 450.33 | 456.00 | 5,290,627 |
| 01 Jul 15 |
457.20001 +6.00 |
460.40 | 453.00 | 453.70 | 6,410,560 |
| 30 Jun 15 |
451.20001 -11.50 |
461.07 | 451.20 | 460.30 | 11,759,150 |
| 29 Jun 15 |
462.70001 -5.50 |
467.16 | 457.60 | 457.60 | 7,921,508 |
| 26 Jun 15 |
468.20001 -7.20 |
474.10 | 467.90 | 472.70 | 8,703,533 |
| 25 Jun 15 |
475.39999 -5.00 |
482.70 | 473.70 | 481.00 | 10,182,020 |
| 24 Jun 15 |
480.39999 +6.10 |
481.30 | 469.30 | 474.30 | 12,736,680 |
| 23 Jun 15 |
474.29999 -4.70 |
482.90 | 474.30 | 481.80 | 7,487,219 |
| 22 Jun 15 |
479.00000 +4.60 |
480.40 | 474.80 | 480.40 | 7,498,458 |
| 19 Jun 15 |
474.39999 +2.00 |
476.90 | 472.50 | 473.90 | 8,319,104 |
| 18 Jun 15 |
472.39999 -0.80 |
473.70 | 466.10 | 473.50 | 9,494,343 |
| 17 Jun 15 |
473.20001 -8.00 |
482.60 | 473.20 | 482.40 | 7,128,347 |
| 16 Jun 15 |
481.20001 -0.80 |
482.00 | 475.80 | 480.20 | 5,558,904 |
| 15 Jun 15 |
482.00000 -7.10 |
488.50 | 482.00 | 486.40 | 6,069,727 |
| 12 Jun 15 |
489.10001 -1.60 |
491.80 | 487.01 | 489.10 | 5,596,025 |
| 11 Jun 15 |
490.70001 -1.90 |
494.80 | 488.50 | 490.40 | 6,340,732 |
| 10 Jun 15 |
492.60001 +3.50 |
493.90 | 485.90 | 489.00 | 5,761,265 |
| 09 Jun 15 |
489.10001 -4.70 |
494.60 | 487.90 | 493.50 | 7,084,298 |
| 08 Jun 15 |
493.79999 -4.50 |
499.30 | 493.80 | 496.60 | 5,916,715 |
| 05 Jun 15 |
498.29999 -7.20 |
503.50 | 498.00 | 503.00 | 6,379,149 |
| 04 Jun 15 |
505.50000 -7.50 |
511.50 | 504.00 | 511.50 | 5,977,464 |
| 03 Jun 15 |
513.00000 +2.00 |
516.00 | 508.00 | 510.50 | 5,409,752 |
| 02 Jun 15 |
511.00000 -5.50 |
518.50 | 509.95 | 517.50 | 5,831,822 |
| 01 Jun 15 |
516.50000 +1.50 |
520.00 | 514.00 | 517.00 | 6,515,514 |
| 29 May 15 |
515.00000 -6.50 |
523.00 | 513.00 | 522.50 | 8,640,540 |
| 28 May 15 |
521.50000 -1.50 |
524.00 | 519.50 | 521.50 | 5,402,154 |
| 27 May 15 |
523.00000 +8.50 |
524.50 | 515.00 | 515.00 | 9,683,030 |
| 26 May 15 |
514.50000 -1.00 |
519.00 | 512.00 | 515.00 | 4,685,516 |
| 22 May 15 |
515.50000 +2.50 |
517.50 | 511.50 | 511.50 | 7,130,411 |
| 21 May 15 |
513.00000 +4.00 |
514.50 | 507.50 | 509.50 | 4,851,328 |
| 20 May 15 |
509.00000 +0.00 |
511.66 | 506.00 | 510.50 | 4,915,884 |
| 19 May 15 |
509.00000 +7.00 |
510.50 | 501.50 | 502.50 | 7,609,710 |
| 18 May 15 |
502.00000 -1.50 |
505.50 | 498.50 | 502.50 | 6,259,248 |
| 15 May 15 |
503.50000 +1.50 |
508.00 | 501.18 | 504.50 | 4,977,990 |
| 14 May 15 |
502.00000 +2.00 |
503.00 | 499.60 | 500.50 | 7,459,434 |
| 13 May 15 |
500.00000 +2.00 |
505.50 | 498.30 | 499.10 | 6,409,661 |
| 12 May 15 |
498.00000 -12.00 |
507.76 | 495.30 | 507.00 | 10,818,560 |
| 11 May 15 |
510.00000 +0.50 |
514.17 | 507.50 | 508.00 | 6,966,515 |
| 08 May 15 |
509.50000 +11.90 |
519.00 | 508.50 | 519.00 | 11,274,320 |
| 07 May 15 |
497.60001 -2.90 |
501.00 | 489.40 | 497.70 | 7,099,217 |
| 06 May 15 |
500.50000 -2.50 |
503.50 | 498.73 | 500.50 | 6,597,360 |
| 05 May 15 |
503.00000 -0.50 |
513.16 | 503.00 | 508.00 | 7,266,831 |
| 01 May 15 |
503.50000 -4.50 |
510.78 | 499.11 | 506.50 | 4,030,964 |
| 30 Apr 15 |
508.00000 +0.50 |
513.50 | 502.50 | 508.50 | 8,491,733 |
| 29 Apr 15 |
507.50000 +2.00 |
512.18 | 505.00 | 505.50 | 8,687,554 |
| 28 Apr 15 |
505.50000 -8.50 |
515.09 | 504.00 | 515.00 | 6,619,579 |
| 27 Apr 15 |
514.00000 -1.00 |
527.97 | 509.83 | 516.00 | 6,250,935 |
| 24 Apr 15 |
515.00000 +11.50 |
525.64 | 511.50 | 514.50 | 16,325,390 |
| 23 Apr 15 |
503.50000 -3.50 |
509.34 | 500.50 | 508.00 | 12,129,710 |
| 22 Apr 15 |
507.00000 -3.00 |
513.50 | 501.50 | 512.00 | 11,895,510 |
| 21 Apr 15 |
510.00000 +0.50 |
515.00 | 509.32 | 510.50 | 6,261,201 |
| 20 Apr 15 |
509.50000 -3.50 |
516.50 | 507.67 | 515.50 | 6,711,184 |
| 17 Apr 15 |
513.00000 -3.00 |
531.80 | 511.00 | 514.00 | 7,879,493 |
| 16 Apr 15 |
516.00000 -16.50 |
524.80 | 509.50 | 518.00 | 8,501,469 |
| 15 Apr 15 |
532.50000 +3.50 |
536.79 | 526.50 | 528.00 | 10,120,720 |
| 14 Apr 15 |
529.00000 -7.50 |
537.50 | 527.84 | 535.00 | 8,216,237 |
| 13 Apr 15 |
536.50000 -3.00 |
541.00 | 527.96 | 540.00 | 5,820,141 |
| 10 Apr 15 |
539.50000 +4.00 |
541.50 | 533.50 | 538.50 | 7,098,565 |
| 09 Apr 15 |
535.50000 +3.50 |
537.00 | 533.50 | 535.50 | 4,481,439 |
| 08 Apr 15 |
532.00000 +3.50 |
533.50 | 526.00 | 527.00 | 7,056,595 |
| 07 Apr 15 |
528.50000 +4.00 |
530.38 | 524.90 | 527.00 | 5,913,422 |
| 02 Apr 15 |
524.50000 +0.50 |
527.00 | 521.50 | 524.00 | 5,645,016 |
| 01 Apr 15 |
524.00000 +0.50 |
528.00 | 517.00 | 519.50 | 6,395,707 |
| 31 Mar 15 |
523.50000 -3.00 |
532.50 | 519.00 | 527.50 | 9,959,938 |
| 30 Mar 15 |
526.50000 -3.50 |
537.79 | 525.00 | 535.00 | 11,004,900 |
| 27 Mar 15 |
530.00000 -2.50 |
535.50 | 528.50 | 533.00 | 6,301,298 |
| 26 Mar 15 |
532.50000 -9.00 |
542.50 | 530.50 | 539.50 | 11,079,650 |
| 25 Mar 15 |
541.50000 -1.00 |
546.50 | 540.50 | 542.50 | 4,408,773 |
| 24 Mar 15 |
542.50000 +2.50 |
548.38 | 538.50 | 538.50 | 7,405,693 |
| 23 Mar 15 |
540.00000 -5.50 |
548.50 | 536.00 | 547.50 | 9,413,065 |
| 20 Mar 15 |
545.50000 -1.50 |
549.00 | 542.50 | 548.50 | 14,977,830 |
| 19 Mar 15 |
547.00000 +1.50 |
548.50 | 542.50 | 545.00 | 6,737,587 |
| 18 Mar 15 |
545.50000 +8.50 |
547.00 | 538.00 | 540.00 | 6,385,967 |
| 17 Mar 15 |
537.00000 -1.00 |
540.00 | 533.65 | 539.00 | 5,142,441 |
| 16 Mar 15 |
538.00000 +5.50 |
539.00 | 533.00 | 534.50 | 4,351,423 |
| 13 Mar 15 |
532.50000 -2.50 |
539.00 | 531.00 | 535.00 | 6,325,794 |
| 12 Mar 15 |
535.00000 -1.00 |
544.00 | 534.00 | 539.50 | 6,317,667 |
| 11 Mar 15 |
536.00000 +2.50 |
539.00 | 533.00 | 536.00 | 6,078,617 |
| 10 Mar 15 |
533.50000 +0.50 |
539.50 | 531.00 | 533.00 | 8,312,950 |
| 09 Mar 15 |
533.00000 -4.00 |
537.78 | 527.50 | 535.00 | 6,142,189 |
| 06 Mar 15 |
537.00000 +2.00 |
539.50 | 533.00 | 534.50 | 4,841,468 |
| 05 Mar 15 |
535.00000 +1.50 |
536.50 | 531.50 | 535.50 | 4,877,238 |
| 04 Mar 15 |
533.50000 +6.50 |
533.61 | 524.82 | 530.00 | 4,428,962 |
| 03 Mar 15 |
527.00000 -4.00 |
533.50 | 525.00 | 532.50 | 5,074,005 |
| 02 Mar 15 |
531.00000 -1.00 |
534.50 | 528.00 | 529.00 | 5,166,352 |
| 27 Feb 15 |
532.00000 -1.00 |
536.55 | 530.50 | 535.00 | 7,034,548 |
| 26 Feb 15 |
533.00000 -4.50 |
542.50 | 532.00 | 539.50 | 6,034,292 |
| 25 Feb 15 |
537.50000 +1.50 |
542.00 | 535.50 | 536.50 | 9,559,467 |
| 24 Feb 15 |
536.00000 +2.00 |
540.78 | 534.50 | 540.50 | 7,128,877 |
| 23 Feb 15 |
534.00000 +4.00 |
535.00 | 530.50 | 533.00 | 6,518,450 |
| 20 Feb 15 |
530.00000 +4.50 |
532.00 | 522.00 | 526.00 | 6,857,203 |
| 19 Feb 15 |
525.50000 +3.50 |
528.00 | 498.79 | 518.00 | 9,216,294 |
| 18 Feb 15 |
522.00000 +1.50 |
528.00 | 517.50 | 528.00 | 7,201,955 |
| 17 Feb 15 |
520.50000 -0.50 |
522.00 | 514.00 | 518.50 | 4,446,976 |
| 16 Feb 15 |
521.00000 -2.00 |
524.54 | 518.00 | 523.00 | 4,574,748 |
| 13 Feb 15 |
523.00000 -5.00 |
530.35 | 516.50 | 529.50 | 6,022,661 |
| 12 Feb 15 |
528.00000 +3.00 |
534.38 | 523.00 | 523.00 | 9,618,127 |
| 11 Feb 15 |
525.00000 +2.50 |
525.00 | 517.50 | 521.00 | 6,438,867 |
| 10 Feb 15 |
522.50000 +8.00 |
523.50 | 514.00 | 515.00 | 7,870,150 |
| 09 Feb 15 |
514.50000 -3.00 |
517.84 | 510.00 | 517.00 | 4,557,756 |
| 06 Feb 15 |
517.50000 +1.00 |
519.00 | 511.50 | 516.00 | 13,622,680 |
| 05 Feb 15 |
516.50000 -11.00 |
527.00 | 513.50 | 525.00 | 8,713,536 |
| 04 Feb 15 |
527.50000 +7.00 |
528.00 | 519.00 | 519.50 | 6,564,225 |
| 03 Feb 15 |
520.50000 +13.50 |
523.00 | 510.00 | 511.00 | 9,393,523 |
| 02 Feb 15 |
507.00000 -0.50 |
515.50 | 504.00 | 510.50 | 9,653,332 |
| 30 Jan 15 |
507.50000 -8.50 |
522.00 | 507.00 | 522.00 | 14,709,660 |
| 29 Jan 15 |
516.00000 +3.00 |
517.50 | 509.50 | 512.00 | 8,935,723 |
| 28 Jan 15 |
513.00000 +7.00 |
513.50 | 504.50 | 509.00 | 6,590,292 |
| 27 Jan 15 |
506.00000 -6.00 |
512.42 | 504.00 | 510.50 | 10,717,070 |
| 26 Jan 15 |
512.00000 -7.00 |
517.53 | 509.50 | 515.50 | 8,992,981 |
| 23 Jan 15 |
519.00000 +1.00 |
520.50 | 514.00 | 517.00 | 9,350,822 |
| 22 Jan 15 |
518.00000 +16.00 |
520.50 | 499.30 | 501.50 | 10,721,190 |
| 21 Jan 15 |
502.00000 +9.90 |
504.00 | 482.30 | 499.00 | 12,498,050 |
| 20 Jan 15 |
492.10001 +3.40 |
493.59 | 489.60 | 491.70 | 6,573,407 |
| 19 Jan 15 |
488.70001 +4.90 |
490.70 | 484.10 | 484.10 | 5,275,788 |
| 16 Jan 15 |
483.79999 +4.20 |
484.40 | 472.20 | 475.70 | 7,657,195 |
| 15 Jan 15 |
479.60001 +11.00 |
479.60 | 465.00 | 471.80 | 8,409,442 |
| 14 Jan 15 |
468.60001 -6.50 |
475.80 | 465.50 | 470.40 | 9,174,544 |
| 13 Jan 15 |
475.10001 +4.90 |
477.00 | 468.20 | 469.70 | 5,588,834 |
| 12 Jan 15 |
470.20001 +2.50 |
473.70 | 467.50 | 468.70 | 4,700,987 |
| 09 Jan 15 |
467.70001 -1.20 |
473.65 | 463.80 | 469.10 | 6,547,901 |
| 08 Jan 15 |
468.89999 +6.20 |
473.80 | 466.20 | 466.60 | 9,660,318 |
| 07 Jan 15 |
462.70001 +6.00 |
466.00 | 457.10 | 460.30 | 6,843,760 |
| 06 Jan 15 |
456.70001 -5.30 |
463.06 | 454.88 | 461.50 | 8,190,051 |
| 05 Jan 15 |
462.00000 -7.20 |
469.90 | 460.10 | 467.30 | 8,215,638 |
| 02 Jan 15 |
469.20001 -2.80 |
475.70 | 466.70 | 473.20 | 3,384,223 |
| 31 Dec 14 |
472.00000 +2.20 |
475.80 | 464.03 | 471.90 | 1,104,232 |
| 30 Dec 14 |
469.79999 -5.80 |
478.52 | 468.30 | 475.70 | 4,250,166 |
| 29 Dec 14 |
475.60001 +1.50 |
478.00 | 472.90 | 474.90 | 2,927,086 |
| 24 Dec 14 |
474.10001 +0.80 |
476.90 | 471.20 | 471.20 | 917,260 |
| 23 Dec 14 |
473.29999 +2.00 |
475.30 | 472.40 | 473.60 | 4,770,987 |
| 22 Dec 14 |
471.29999 +8.60 |
471.40 | 463.65 | 464.50 | 4,807,262 |
| 19 Dec 14 |
462.70001 +0.70 |
467.50 | 458.50 | 464.40 | 9,128,541 |
| 18 Dec 14 |
462.00000 +11.90 |
462.50 | 453.40 | 457.00 | 8,795,755 |
| 17 Dec 14 |
450.10001 +0.30 |
451.90 | 440.30 | 445.00 | 6,799,516 |
| 16 Dec 14 |
449.79999 +14.80 |
449.80 | 435.30 | 435.30 | 9,775,268 |
| 15 Dec 14 |
435.00000 -7.30 |
443.69 | 434.50 | 440.40 | 6,875,867 |
| 12 Dec 14 |
442.29999 -12.60 |
453.29 | 441.40 | 453.20 | 6,262,892 |
| 11 Dec 14 |
454.89999 -6.10 |
461.40 | 454.90 | 461.00 | 6,209,582 |
| 10 Dec 14 |
461.00000 -6.70 |
473.50 | 461.00 | 467.90 | 7,159,258 |
| 09 Dec 14 |
467.70001 -12.10 |
479.50 | 466.80 | 477.10 | 9,581,521 |
| 08 Dec 14 |
479.79999 -1.90 |
483.80 | 478.30 | 481.40 | 3,668,755 |
| 05 Dec 14 |
481.70001 +1.00 |
486.60 | 481.40 | 484.50 | 11,824,290 |
| 04 Dec 14 |
480.70001 +1.80 |
484.00 | 477.30 | 479.40 | 7,200,081 |
| 03 Dec 14 |
478.89999 -0.50 |
483.40 | 478.38 | 478.50 | 4,498,689 |
| 02 Dec 14 |
479.39999 +4.20 |
481.20 | 476.30 | 476.80 | 4,659,603 |
| 01 Dec 14 |
475.20001 -5.90 |
482.70 | 474.80 | 478.60 | 7,958,107 |
| 28 Nov 14 |
481.10001 +2.50 |
483.20 | 476.20 | 478.80 | 7,700,939 |
| 27 Nov 14 |
478.60001 +4.80 |
479.20 | 473.20 | 474.70 | 5,366,231 |
| 26 Nov 14 |
473.79999 +1.30 |
475.60 | 472.00 | 474.50 | 5,739,911 |
| 25 Nov 14 |
472.50000 +7.30 |
472.50 | 466.00 | 466.60 | 9,305,525 |
| 24 Nov 14 |
465.20001 +0.10 |
466.80 | 463.50 | 465.70 | 3,280,855 |
| 21 Nov 14 |
465.10001 +5.10 |
466.70 | 460.90 | 461.20 | 8,631,475 |
| 20 Nov 14 |
460.00000 -3.00 |
464.70 | 458.60 | 462.80 | 4,647,210 |
| 19 Nov 14 |
463.00000 +0.20 |
467.40 | 462.50 | 462.70 | 7,644,738 |
| 18 Nov 14 |
462.79999 +1.40 |
465.40 | 460.80 | 464.10 | 5,866,414 |
| 17 Nov 14 |
461.39999 +1.30 |
462.90 | 456.00 | 457.40 | 3,148,190 |
| 14 Nov 14 |
460.10001 -0.10 |
462.50 | 457.80 | 462.00 | 6,011,678 |
| 13 Nov 14 |
460.20001 -0.40 |
462.50 | 458.70 | 461.70 | 4,579,011 |
| 12 Nov 14 |
460.60001 -1.90 |
463.95 | 458.20 | 462.70 | 4,434,359 |
| 11 Nov 14 |
462.50000 +0.50 |
465.00 | 461.00 | 462.10 | 5,840,299 |
| 10 Nov 14 |
462.00000 +5.30 |
462.00 | 455.70 | 457.40 | 4,929,279 |
| 07 Nov 14 |
456.70001 +0.50 |
460.80 | 453.83 | 457.90 | 5,367,001 |
| 06 Nov 14 |
456.20001 +1.40 |
459.00 | 451.40 | 452.80 | 4,795,747 |
| 05 Nov 14 |
454.79999 +3.80 |
455.00 | 451.70 | 452.00 | 11,316,350 |
| 04 Nov 14 |
451.00000 -6.70 |
458.20 | 449.80 | 458.00 | 7,112,063 |
| 03 Nov 14 |
457.70001 -1.00 |
461.30 | 456.00 | 458.20 | 5,051,288 |
| 31 Oct 14 |
458.70001 +6.70 |
459.50 | 454.10 | 456.70 | 7,384,670 |
| 30 Oct 14 |
452.00000 +5.90 |
452.00 | 445.40 | 450.30 | 8,810,725 |
| 29 Oct 14 |
446.10001 +3.50 |
448.00 | 442.00 | 444.20 | 5,283,039 |
| 28 Oct 14 |
442.60001 +0.20 |
446.00 | 441.20 | 443.70 | 6,417,717 |
| 27 Oct 14 |
442.39999 +0.90 |
448.10 | 438.90 | 443.60 | 4,249,695 |
| 24 Oct 14 |
441.50000 -2.20 |
449.90 | 439.60 | 442.80 | 3,865,987 |
| 23 Oct 14 |
443.70001 -5.60 |
447.90 | 436.90 | 440.40 | 5,882,371 |
| 22 Oct 14 |
449.29999 +4.70 |
449.50 | 444.50 | 445.00 | 6,236,525 |
| 21 Oct 14 |
444.60001 +3.80 |
444.90 | 433.10 | 440.00 | 6,356,263 |
| 20 Oct 14 |
440.79999 -3.10 |
445.00 | 438.90 | 444.40 | 5,486,267 |
| 17 Oct 14 |
443.89999 +4.00 |
444.30 | 430.30 | 438.00 | 9,423,220 |
| 16 Oct 14 |
439.89999 +2.70 |
444.40 | 429.60 | 439.40 | 9,843,885 |
| 15 Oct 14 |
437.20001 -11.40 |
451.90 | 437.00 | 450.80 | 8,394,274 |
| 14 Oct 14 |
448.60001 +3.50 |
449.40 | 439.80 | 441.80 | 6,013,490 |
| 13 Oct 14 |
445.10001 +0.40 |
448.60 | 440.10 | 440.60 | 4,687,114 |
| 10 Oct 14 |
444.70001 +1.80 |
447.10 | 437.70 | 439.40 | 6,645,049 |
| 09 Oct 14 |
442.89999 -8.90 |
456.80 | 442.00 | 456.30 | 9,245,285 |
| 08 Oct 14 |
451.79999 +1.30 |
453.30 | 446.00 | 448.70 | 5,765,694 |
| 07 Oct 14 |
450.50000 -11.10 |
459.76 | 445.00 | 459.70 | 11,095,800 |
| 06 Oct 14 |
461.60001 +1.40 |
465.90 | 458.50 | 458.50 | 6,585,452 |
| 03 Oct 14 |
460.20001 +6.40 |
461.29 | 453.30 | 454.70 | 6,578,201 |
| 02 Oct 14 |
453.79999 -9.40 |
460.00 | 453.00 | 454.00 | 9,285,952 |
| 01 Oct 14 |
463.20001 -8.30 |
474.80 | 462.10 | 470.90 | 6,807,389 |
| 30 Sep 14 |
471.50000 +1.30 |
472.90 | 466.70 | 470.10 | 6,513,221 |
| 29 Sep 14 |
470.20001 +0.90 |
470.80 | 464.40 | 468.50 | 4,931,955 |
| 26 Sep 14 |
469.29999 +6.50 |
471.00 | 460.20 | 463.20 | 5,965,308 |
| 25 Sep 14 |
462.79999 -3.60 |
471.70 | 455.97 | 467.50 | 6,009,151 |
| 24 Sep 14 |
466.39999 -0.30 |
466.90 | 461.30 | 466.60 | 12,182,670 |
| 23 Sep 14 |
466.70001 -8.40 |
476.50 | 464.80 | 475.40 | 10,558,600 |
| 22 Sep 14 |
475.10001 +3.40 |
475.80 | 468.43 | 471.80 | 8,702,481 |
| 19 Sep 14 |
471.70001 +4.10 |
476.50 | 468.00 | 471.70 | 15,509,020 |
| 18 Sep 14 |
467.60001 +6.60 |
469.90 | 461.10 | 461.10 | 9,736,195 |
| 17 Sep 14 |
461.00000 +4.30 |
462.00 | 457.90 | 460.00 | 5,131,072 |
| 16 Sep 14 |
456.70001 -1.40 |
458.60 | 453.00 | 457.50 | 4,462,211 |
| 15 Sep 14 |
458.10001 -0.90 |
459.50 | 454.80 | 457.20 | 4,525,233 |
| 12 Sep 14 |
459.00000 +2.00 |
459.90 | 454.60 | 456.60 | 5,979,160 |
| 11 Sep 14 |
457.00000 +2.00 |
457.20 | 453.97 | 456.70 | 5,472,366 |
| 10 Sep 14 |
455.00000 +2.40 |
456.40 | 448.60 | 451.00 | 5,302,113 |
| 09 Sep 14 |
452.60001 +1.90 |
454.90 | 449.40 | 449.40 | 5,513,366 |
| 08 Sep 14 |
450.70001 -5.10 |
454.70 | 443.30 | 454.70 | 9,160,447 |
| 05 Sep 14 |
455.79999 +0.40 |
459.00 | 452.50 | 456.80 | 4,345,130 |
| 04 Sep 14 |
455.39999 +1.90 |
457.20 | 449.20 | 453.70 | 5,820,931 |
| 03 Sep 14 |
453.50000 -1.80 |
457.90 | 451.10 | 457.10 | 10,071,100 |
| 02 Sep 14 |
455.29999 -0.70 |
461.50 | 454.20 | 458.00 | 7,818,471 |
| 01 Sep 14 |
456.00000 +10.90 |
458.56 | 451.00 | 452.00 | 11,150,350 |
| 29 Aug 14 |
445.10001 +2.30 |
446.83 | 441.00 | 443.20 | 6,123,154 |
| 28 Aug 14 |
442.79999 -0.30 |
442.80 | 438.10 | 441.60 | 6,058,415 |
| 27 Aug 14 |
443.10001 +2.10 |
444.30 | 438.60 | 439.00 | 4,526,036 |
| 26 Aug 14 |
441.00000 +1.90 |
442.66 | 437.40 | 440.00 | 7,165,692 |
| 22 Aug 14 |
439.10001 -2.70 |
444.11 | 437.30 | 441.50 | 7,125,463 |
| 21 Aug 14 |
441.79999 +2.50 |
443.60 | 437.59 | 439.50 | 8,546,603 |
| 20 Aug 14 |
439.29999 +0.30 |
439.40 | 436.70 | 438.80 | 5,333,550 |
| 19 Aug 14 |
439.00000 +0.20 |
440.50 | 437.30 | 439.40 | 7,239,830 |
| 18 Aug 14 |
438.79999 +1.80 |
439.70 | 437.40 | 439.00 | 6,847,476 |
| 15 Aug 14 |
437.00000 +0.00 |
440.60 | 435.80 | 437.40 | 6,161,680 |
| 14 Aug 14 |
437.00000 +1.30 |
439.30 | 434.60 | 434.60 | 3,911,298 |
| 13 Aug 14 |
435.70001 +2.70 |
436.80 | 430.50 | 434.20 | 4,124,450 |
| 12 Aug 14 |
433.00000 +4.40 |
434.00 | 426.70 | 429.40 | 6,466,982 |
| 11 Aug 14 |
428.60001 +7.20 |
429.80 | 423.60 | 424.00 | 4,433,432 |
| 08 Aug 14 |
421.39999 +0.50 |
422.14 | 414.92 | 417.50 | 3,898,590 |
| 07 Aug 14 |
420.89999 -1.40 |
423.10 | 416.40 | 421.00 | 4,975,733 |
| 06 Aug 14 |
422.29999 -4.30 |
425.70 | 420.80 | 425.00 | 9,709,456 |
| 05 Aug 14 |
426.60001 +1.00 |
427.43 | 421.50 | 425.90 | 3,842,245 |
| 04 Aug 14 |
425.60001 -0.50 |
429.60 | 425.00 | 427.10 | 4,224,639 |
| 01 Aug 14 |
426.10001 -1.70 |
429.30 | 423.60 | 426.50 | 6,081,369 |
| 31 Jul 14 |
427.79999 +2.80 |
431.30 | 418.00 | 418.10 | 8,574,790 |
| 30 Jul 14 |
425.00000 -0.50 |
430.10 | 424.20 | 427.00 | 6,020,693 |
| 29 Jul 14 |
425.50000 -1.60 |
429.50 | 424.20 | 427.70 | 4,044,497 |
| 28 Jul 14 |
427.10001 -0.30 |
431.18 | 424.99 | 426.90 | 3,756,538 |
| 25 Jul 14 |
427.39999 -1.70 |
429.50 | 426.10 | 428.00 | 3,553,602 |
| 24 Jul 14 |
429.10001 +4.00 |
430.30 | 423.80 | 425.10 | 6,185,377 |
| 23 Jul 14 |
425.10001 +1.40 |
428.10 | 422.00 | 423.80 | 4,816,497 |
| 22 Jul 14 |
423.70001 +3.70 |
425.10 | 419.10 | 420.00 | 5,079,917 |
| 21 Jul 14 |
420.00000 +2.80 |
427.30 | 417.77 | 418.70 | 5,064,722 |
| 18 Jul 14 |
417.20001 -1.30 |
418.20 | 413.90 | 418.20 | 6,025,583 |
| 17 Jul 14 |
418.50000 -3.80 |
421.60 | 417.00 | 421.40 | 6,264,556 |
| 16 Jul 14 |
422.29999 +5.90 |
422.40 | 416.00 | 418.50 | 5,257,671 |
| 15 Jul 14 |
416.39999 -1.60 |
418.70 | 415.00 | 416.70 | 5,379,623 |
| 14 Jul 14 |
418.00000 +0.60 |
419.90 | 416.48 | 417.50 | 4,608,831 |
| 11 Jul 14 |
417.39999 -1.70 |
420.72 | 415.20 | 418.80 | 10,786,450 |
| 10 Jul 14 |
419.10001 +2.50 |
420.30 | 413.90 | 416.10 | 9,066,579 |
| 09 Jul 14 |
416.60001 -3.40 |
419.30 | 410.00 | 419.30 | 7,599,882 |
| 08 Jul 14 |
420.00000 -6.40 |
428.40 | 418.90 | 427.20 | 6,385,461 |
| 07 Jul 14 |
426.39999 -3.00 |
431.30 | 425.60 | 430.50 | 4,023,805 |
| 04 Jul 14 |
429.39999 +1.70 |
430.80 | 426.00 | 426.80 | 2,907,086 |
| 03 Jul 14 |
427.70001 +3.00 |
429.30 | 423.60 | 423.80 | 6,330,460 |
| 02 Jul 14 |
424.70001 -7.80 |
434.36 | 424.30 | 432.80 | 6,185,337 |
| 01 Jul 14 |
432.50000 -0.40 |
433.30 | 429.40 | 432.80 | 4,440,393 |
| 30 Jun 14 |
432.89999 +1.30 |
437.10 | 429.80 | 431.80 | 12,063,810 |
| 27 Jun 14 |
431.60001 +6.60 |
432.50 | 425.50 | 426.40 | 5,282,996 |
| 26 Jun 14 |
425.00000 +2.10 |
425.80 | 421.70 | 425.00 | 3,776,107 |
| 25 Jun 14 |
422.89999 -2.90 |
426.50 | 420.35 | 424.00 | 5,691,742 |
| 24 Jun 14 |
425.79999 +2.20 |
427.20 | 421.70 | 425.10 | 4,918,704 |
| 23 Jun 14 |
423.60001 -4.40 |
428.60 | 420.89 | 428.00 | 4,278,130 |
| 20 Jun 14 |
428.00000 +3.80 |
428.40 | 423.40 | 424.20 | 15,800,460 |
| 19 Jun 14 |
424.20001 +6.70 |
425.70 | 418.30 | 419.50 | 10,919,710 |
| 18 Jun 14 |
417.50000 +0.00 |
420.40 | 415.20 | 418.50 | 4,444,780 |
| 17 Jun 14 |
417.50000 -0.90 |
420.15 | 416.30 | 419.90 | 6,096,250 |
| 16 Jun 14 |
418.39999 -7.70 |
425.80 | 417.00 | 423.90 | 7,256,361 |
| 13 Jun 14 |
426.10001 -0.70 |
428.20 | 422.80 | 426.50 | 4,438,776 |
| 12 Jun 14 |
426.79999 +1.00 |
427.70 | 422.70 | 427.30 | 3,654,025 |
| 11 Jun 14 |
425.79999 -4.50 |
430.00 | 424.10 | 429.60 | 6,773,378 |
| 10 Jun 14 |
430.29999 -0.30 |
432.76 | 428.66 | 431.30 | 4,350,744 |
| 09 Jun 14 |
430.60001 +3.40 |
431.30 | 426.54 | 427.30 | 3,439,592 |
| 06 Jun 14 |
427.20001 +3.60 |
427.60 | 422.00 | 424.70 | 3,789,258 |
| 05 Jun 14 |
423.60001 -0.60 |
424.70 | 420.30 | 424.10 | 3,957,798 |
| 04 Jun 14 |
424.20001 -0.40 |
425.90 | 419.80 | 423.80 | 5,797,166 |
| 03 Jun 14 |
424.60001 -3.40 |
430.20 | 423.40 | 427.60 | 7,571,341 |
| 02 Jun 14 |
428.00000 +4.90 |
431.20 | 424.62 | 424.80 | 5,311,979 |
| 30 May 14 |
423.10001 +0.80 |
424.60 | 421.00 | 423.00 | 7,829,678 |
| 29 May 14 |
422.29999 +2.70 |
424.30 | 419.60 | 421.20 | 3,658,088 |
| 28 May 14 |
419.60001 +3.60 |
421.00 | 416.10 | 417.10 | 5,091,213 |
| 27 May 14 |
416.00000 +0.60 |
422.10 | 414.96 | 417.70 | 5,476,702 |
| 23 May 14 |
415.39999 +2.20 |
416.50 | 411.50 | 414.00 | 3,954,984 |
| 22 May 14 |
413.20001 +2.20 |
414.60 | 409.90 | 413.00 | 4,219,064 |
| 21 May 14 |
411.00000 +2.50 |
411.30 | 403.70 | 408.10 | 4,567,527 |
| 20 May 14 |
408.50000 -4.70 |
413.60 | 407.70 | 412.00 | 5,954,434 |
| 19 May 14 |
413.20001 -1.40 |
418.10 | 411.30 | 414.90 | 6,694,684 |
| 16 May 14 |
414.60001 -1.90 |
421.40 | 413.70 | 415.90 | 16,018,260 |
| 15 May 14 |
416.50000 +4.70 |
418.60 | 408.00 | 411.00 | 10,571,870 |
| 14 May 14 |
411.79999 +2.40 |
412.70 | 407.60 | 409.00 | 5,485,006 |
| 13 May 14 |
409.39999 +1.60 |
413.10 | 406.20 | 408.00 | 7,224,406 |
| 12 May 14 |
407.79999 +2.80 |
408.00 | 403.20 | 405.50 | 3,883,269 |
| 09 May 14 |
405.00000 -0.60 |
406.40 | 401.71 | 406.40 | 3,585,603 |
| 08 May 14 |
405.60001 +1.10 |
406.00 | 402.10 | 404.10 | 4,127,587 |
| 07 May 14 |
404.50000 +7.10 |
405.37 | 395.00 | 398.40 | 9,563,934 |
| 06 May 14 |
397.39999 -3.70 |
406.89 | 393.70 | 402.90 | 4,736,787 |
| 02 May 14 |
401.10001 -0.10 |
406.70 | 396.02 | 399.90 | 5,082,301 |
| 01 May 14 |
401.20001 +1.20 |
404.32 | 398.60 | 400.80 | 3,272,425 |
| 30 Apr 14 |
400.00000 +0.80 |
400.70 | 394.80 | 398.20 | 5,200,638 |
| 29 Apr 14 |
399.20001 -1.80 |
404.30 | 399.00 | 402.50 | 8,436,687 |
| 28 Apr 14 |
401.00000 -0.90 |
403.00 | 396.20 | 403.00 | 3,939,801 |
| 25 Apr 14 |
401.89999 +5.50 |
402.20 | 394.80 | 394.80 | 4,792,234 |
| 24 Apr 14 |
396.39999 +1.00 |
401.00 | 394.00 | 398.90 | 5,156,629 |
| 23 Apr 14 |
395.39999 +3.40 |
396.30 | 391.10 | 393.40 | 9,281,458 |
| 22 Apr 14 |
392.00000 +2.90 |
399.80 | 385.50 | 390.00 | 10,976,710 |
| 17 Apr 14 |
389.10001 +13.10 |
390.74 | 374.30 | 380.00 | 16,092,470 |
| 16 Apr 14 |
376.00000 -15.90 |
392.80 | 374.10 | 384.10 | 17,485,060 |
| 15 Apr 14 |
391.89999 -3.70 |
397.12 | 390.20 | 395.40 | 7,900,651 |
| 14 Apr 14 |
395.60001 -3.00 |
399.40 | 390.02 | 396.90 | 6,054,593 |
| 11 Apr 14 |
398.60001 -6.90 |
402.90 | 394.40 | 401.50 | 6,250,795 |
| 10 Apr 14 |
405.50000 +1.20 |
409.00 | 403.70 | 404.80 | 6,309,441 |
| 09 Apr 14 |
404.29999 +3.10 |
406.30 | 401.01 | 401.30 | 5,709,873 |
| 08 Apr 14 |
401.20001 -4.40 |
405.50 | 399.30 | 404.60 | 7,693,622 |
| 07 Apr 14 |
405.60001 -5.10 |
411.30 | 404.80 | 407.50 | 6,340,938 |
| 04 Apr 14 |
410.70001 +3.50 |
412.90 | 407.20 | 408.80 | 5,835,918 |
| 03 Apr 14 |
407.20001 -6.20 |
414.14 | 405.30 | 413.20 | 6,507,252 |
| 02 Apr 14 |
413.39999 -0.90 |
419.07 | 413.30 | 415.90 | 4,020,827 |
| 01 Apr 14 |
414.29999 +0.10 |
416.50 | 413.00 | 415.40 | 4,712,615 |
| 31 Mar 14 |
414.20001 +6.80 |
415.70 | 408.80 | 409.40 | 9,846,511 |
| 28 Mar 14 |
407.39999 -3.10 |
412.40 | 406.40 | 411.80 | 5,406,661 |
| 27 Mar 14 |
410.50000 -0.60 |
411.20 | 405.80 | 411.20 | 5,449,154 |
| 26 Mar 14 |
411.10001 -0.40 |
416.10 | 411.00 | 413.50 | 6,930,621 |
| 25 Mar 14 |
411.50000 +8.00 |
412.10 | 400.10 | 405.30 | 8,283,553 |
| 24 Mar 14 |
403.50000 -7.50 |
410.70 | 402.73 | 409.60 | 7,351,252 |
| 21 Mar 14 |
411.00000 -6.10 |
420.90 | 409.90 | 419.00 | 17,619,472 |
| 20 Mar 14 |
417.10001 +3.60 |
419.60 | 408.40 | 411.20 | 13,378,780 |
| 19 Mar 14 |
413.50000 +5.70 |
420.80 | 410.20 | 411.80 | 13,924,380 |
| 18 Mar 14 |
407.79999 +11.30 |
407.80 | 396.50 | 398.40 | 8,595,747 |
| 17 Mar 14 |
396.50000 +8.40 |
396.70 | 388.10 | 388.50 | 8,406,180 |
| 14 Mar 14 |
388.10001 -3.90 |
389.93 | 385.26 | 387.90 | 12,794,480 |
| 13 Mar 14 |
392.00000 -8.90 |
400.66 | 392.00 | 400.00 | 10,934,310 |
| 12 Mar 14 |
400.89999 -6.00 |
406.50 | 400.90 | 404.40 | 7,916,650 |
| 11 Mar 14 |
406.89999 +4.20 |
407.00 | 401.40 | 404.50 | 7,803,713 |
| 10 Mar 14 |
402.70001 -2.50 |
410.50 | 401.14 | 406.80 | 7,375,628 |
| 07 Mar 14 |
405.20001 -8.30 |
414.80 | 405.20 | 413.70 | 8,599,270 |
| 06 Mar 14 |
413.50000 -4.10 |
420.40 | 411.80 | 418.90 | 11,494,270 |
| 05 Mar 14 |
417.60001 -2.80 |
420.30 | 413.90 | 420.00 | 7,258,903 |
| 04 Mar 14 |
420.39999 +10.90 |
421.30 | 412.40 | 413.10 | 9,289,139 |
| 03 Mar 14 |
409.50000 -1.40 |
410.90 | 400.47 | 400.70 | 8,653,338 |
| 28 Feb 14 |
410.89999 -0.20 |
414.60 | 408.90 | 412.10 | 8,596,332 |
| 27 Feb 14 |
411.10001 +1.20 |
412.00 | 406.70 | 410.80 | 10,039,050 |
| 26 Feb 14 |
409.89999 -1.00 |
414.40 | 401.60 | 413.00 | 11,977,890 |
| 25 Feb 14 |
410.89999 -6.60 |
422.30 | 409.30 | 418.10 | 15,634,430 |
| 24 Feb 14 |
417.50000 +6.20 |
418.30 | 409.50 | 412.40 | 11,688,400 |
| 21 Feb 14 |
411.29999 +10.90 |
413.70 | 396.50 | 405.80 | 19,712,840 |
| 20 Feb 14 |
400.39999 -36.40 |
405.80 | 388.10 | 400.00 | 24,593,900 |
| 19 Feb 14 |
436.79999 -0.80 |
455.90 | 434.30 | 455.00 | 12,222,550 |
| 18 Feb 14 |
437.60001 +0.70 |
439.10 | 434.10 | 438.30 | 5,150,360 |
| 17 Feb 14 |
436.89999 +5.00 |
439.50 | 432.00 | 432.00 | 4,769,433 |
| 14 Feb 14 |
431.89999 +6.10 |
433.60 | 426.00 | 426.40 | 7,650,600 |
| 13 Feb 14 |
425.79999 -13.70 |
436.60 | 421.50 | 436.20 | 13,455,090 |
| 12 Feb 14 |
439.50000 +3.60 |
441.50 | 437.70 | 438.60 | 6,280,333 |
| 11 Feb 14 |
435.89999 +5.10 |
436.10 | 430.90 | 433.20 | 6,781,900 |
| 10 Feb 14 |
430.79999 +1.70 |
433.93 | 426.35 | 431.70 | 4,436,645 |
| 07 Feb 14 |
429.10001 +2.80 |
430.74 | 423.20 | 428.50 | 4,609,997 |
| 06 Feb 14 |
426.29999 +7.20 |
428.90 | 420.28 | 422.80 | 5,557,184 |
| 05 Feb 14 |
419.10001 +3.30 |
425.80 | 417.20 | 418.00 | 7,477,752 |
| 04 Feb 14 |
415.79999 -8.00 |
423.00 | 414.40 | 421.30 | 7,575,715 |
| 03 Feb 14 |
423.79999 -5.30 |
433.70 | 422.40 | 430.20 | 7,417,573 |
| 31 Jan 14 |
429.10001 -6.90 |
431.40 | 423.50 | 430.00 | 8,083,195 |
| 30 Jan 14 |
436.00000 +4.40 |
436.80 | 428.10 | 432.10 | 6,118,740 |
| 29 Jan 14 |
431.60001 -5.70 |
441.40 | 427.30 | 440.20 | 6,509,558 |
| 28 Jan 14 |
437.29999 +5.00 |
439.10 | 430.50 | 432.80 | 5,770,936 |
| 27 Jan 14 |
432.29999 +2.30 |
434.50 | 429.70 | 429.70 | 8,093,257 |
| 24 Jan 14 |
430.00000 -7.20 |
447.00 | 430.00 | 438.90 | 9,090,499 |
| 23 Jan 14 |
437.20001 +3.20 |
442.40 | 434.70 | 437.30 | 7,704,620 |
| 22 Jan 14 |
434.00000 -3.50 |
439.70 | 433.90 | 438.00 | 5,183,259 |
| 21 Jan 14 |
437.50000 -6.60 |
445.70 | 436.80 | 444.40 | 4,945,102 |
| 20 Jan 14 |
444.10001 -0.30 |
448.20 | 443.00 | 445.10 | 2,566,717 |
| 17 Jan 14 |
444.39999 +3.40 |
446.20 | 441.10 | 441.90 | 6,318,420 |
| 16 Jan 14 |
441.00000 +4.40 |
441.70 | 435.80 | 437.00 | 6,462,206 |
| 15 Jan 14 |
436.60001 +8.40 |
437.10 | 430.13 | 430.90 | 6,899,055 |
| 14 Jan 14 |
428.20001 -1.50 |
428.85 | 423.80 | 427.70 | 4,982,295 |
| 13 Jan 14 |
429.70001 -4.30 |
438.90 | 425.12 | 436.80 | 5,670,261 |
| 10 Jan 14 |
434.00000 +4.10 |
436.60 | 431.26 | 432.60 | 6,491,980 |
| 09 Jan 14 |
429.89999 +3.40 |
435.30 | 428.00 | 431.70 | 8,287,316 |
| 08 Jan 14 |
426.50000 +0.10 |
428.50 | 423.60 | 428.50 | 6,897,410 |
| 07 Jan 14 |
426.39999 -5.20 |
434.27 | 426.10 | 433.20 | 5,780,957 |
| 06 Jan 14 |
431.60001 -0.60 |
436.00 | 431.00 | 433.20 | 3,367,292 |
| 03 Jan 14 |
432.20001 +1.70 |
434.90 | 430.50 | 432.00 | 3,045,588 |
| 02 Jan 14 |
430.50000 -4.50 |
438.20 | 429.50 | 437.30 | 3,878,178 |
| 31 Dec 13 |
435.00000 +1.00 |
440.36 | 432.30 | 437.10 | 1,724,187 |
| 30 Dec 13 |
434.00000 -6.00 |
442.02 | 433.70 | 440.40 | 2,835,059 |
| 27 Dec 13 |
440.00000 +8.60 |
447.59 | 435.90 | 444.40 | 4,457,982 |
| 24 Dec 13 |
431.39999 +0.80 |
434.00 | 430.00 | 433.80 | 1,037,361 |
| 23 Dec 13 |
430.60001 +8.50 |
430.60 | 420.75 | 424.00 | 8,259,567 |
| 20 Dec 13 |
422.10001 -19.90 |
428.10 | 419.90 | 424.00 | 18,272,770 |
| 19 Dec 13 |
442.00000 +7.90 |
460.00 | 433.60 | 447.10 | 9,858,268 |
| 18 Dec 13 |
434.10001 +1.30 |
436.10 | 432.00 | 436.10 | 4,112,451 |
| 17 Dec 13 |
432.79999 -4.10 |
440.80 | 432.80 | 435.90 | 4,908,793 |
| 16 Dec 13 |
436.89999 +2.90 |
439.90 | 432.20 | 434.50 | 6,502,985 |
| 13 Dec 13 |
434.00000 +13.10 |
434.20 | 420.20 | 420.90 | 8,618,880 |
| 12 Dec 13 |
420.89999 -5.10 |
425.70 | 419.40 | 425.70 | 5,601,941 |
| 11 Dec 13 |
426.00000 +10.60 |
431.49 | 416.20 | 416.20 | 7,906,646 |
| 10 Dec 13 |
415.39999 -0.90 |
420.50 | 413.00 | 416.50 | 5,093,628 |
| 09 Dec 13 |
416.29999 +0.50 |
419.01 | 414.50 | 417.50 | 6,103,590 |
| 06 Dec 13 |
415.79999 -1.90 |
419.20 | 405.50 | 418.30 | 9,923,015 |
| 05 Dec 13 |
417.70001 -3.00 |
427.00 | 417.10 | 420.80 | 5,981,408 |
| 04 Dec 13 |
420.70001 +4.40 |
421.90 | 416.50 | 418.00 | 6,086,808 |
| 03 Dec 13 |
416.29999 -7.70 |
428.10 | 416.30 | 427.60 | 9,044,931 |
| 02 Dec 13 |
424.00000 -3.40 |
429.20 | 423.80 | 427.10 | 3,733,359 |
| 29 Nov 13 |
427.39999 -5.60 |
435.30 | 427.40 | 432.50 | 8,176,783 |
| 28 Nov 13 |
433.00000 +6.80 |
434.40 | 425.80 | 426.30 | 5,169,629 |
| 27 Nov 13 |
426.20001 -3.50 |
430.77 | 420.00 | 428.30 | 7,389,327 |
| 26 Nov 13 |
429.70001 -2.60 |
436.65 | 428.40 | 431.30 | 5,155,253 |
| 25 Nov 13 |
432.29999 +1.50 |
442.50 | 430.20 | 432.00 | 5,997,380 |
| 22 Nov 13 |
430.79999 +1.90 |
434.60 | 428.60 | 429.40 | 5,359,565 |
| 21 Nov 13 |
428.89999 -5.50 |
434.02 | 428.00 | 432.80 | 7,317,017 |
| 20 Nov 13 |
434.39999 -6.60 |
440.70 | 433.80 | 440.30 | 5,116,503 |
| 19 Nov 13 |
441.00000 -5.10 |
446.60 | 439.13 | 445.00 | 6,066,929 |
| 18 Nov 13 |
446.10001 -2.90 |
452.60 | 445.02 | 450.00 | 5,974,839 |
| 15 Nov 13 |
449.00000 -5.20 |
455.00 | 446.20 | 454.20 | 7,932,556 |
| 14 Nov 13 |
454.20001 +7.00 |
454.20 | 447.90 | 449.20 | 5,406,979 |
| 13 Nov 13 |
447.20001 -4.80 |
451.40 | 444.40 | 450.00 | 5,094,294 |
| 12 Nov 13 |
452.00000 +0.30 |
453.70 | 449.00 | 452.20 | 3,389,889 |
| 11 Nov 13 |
451.70001 -5.30 |
457.00 | 450.78 | 456.50 | 5,972,905 |
| 08 Nov 13 |
457.00000 -3.20 |
457.00 | 450.60 | 454.30 | 4,862,101 |
| 07 Nov 13 |
460.20001 +4.40 |
463.70 | 454.60 | 456.10 | 4,664,267 |
| 06 Nov 13 |
455.79999 +2.50 |
457.80 | 454.10 | 455.20 | 3,912,397 |
| 05 Nov 13 |
453.29999 -1.70 |
457.60 | 450.90 | 455.80 | 4,008,871 |
| 04 Nov 13 |
455.00000 -0.70 |
457.90 | 453.00 | 456.40 | 3,705,789 |
| 01 Nov 13 |
455.70001 +1.00 |
460.80 | 450.40 | 457.80 | 4,677,165 |
| 31 Oct 13 |
454.70001 +1.80 |
456.80 | 452.20 | 454.50 | 4,894,297 |
| 30 Oct 13 |
452.89999 -1.10 |
456.20 | 450.60 | 454.90 | 5,209,384 |
| 29 Oct 13 |
454.00000 +6.30 |
454.05 | 447.70 | 447.90 | 9,817,441 |
| 28 Oct 13 |
447.70001 -4.00 |
455.70 | 446.40 | 453.00 | 4,549,807 |
| 25 Oct 13 |
451.70001 -2.70 |
461.90 | 448.60 | 454.10 | 6,630,002 |
| 24 Oct 13 |
454.39999 +3.70 |
460.00 | 451.40 | 452.20 | 4,462,275 |
| 23 Oct 13 |
450.70001 -5.50 |
455.30 | 444.40 | 446.60 | 4,270,966 |
| 22 Oct 13 |
456.20001 +2.30 |
458.19 | 450.80 | 454.00 | 6,230,732 |
| 21 Oct 13 |
453.89999 +9.00 |
464.00 | 447.90 | 455.10 | 5,643,048 |
| 18 Oct 13 |
444.89999 -0.30 |
448.40 | 441.80 | 446.70 | 6,433,304 |
| 17 Oct 13 |
445.20001 +1.90 |
448.50 | 439.92 | 440.90 | 6,082,992 |
| 16 Oct 13 |
443.29999 +4.10 |
443.30 | 429.30 | 438.10 | 6,447,778 |
| 15 Oct 13 |
439.20001 -4.60 |
449.00 | 435.00 | 444.50 | 7,918,018 |
| 14 Oct 13 |
443.79999 +7.50 |
443.80 | 433.60 | 434.50 | 4,933,052 |
| 11 Oct 13 |
436.29999 -14.40 |
447.60 | 433.00 | 445.10 | 9,806,480 |
| 10 Oct 13 |
450.70001 +10.70 |
455.30 | 437.30 | 440.10 | 5,145,727 |
| 09 Oct 13 |
440.00000 -7.10 |
447.90 | 438.80 | 445.90 | 3,957,141 |
| 08 Oct 13 |
447.10001 -2.90 |
453.40 | 445.00 | 448.50 | 6,088,675 |
| 07 Oct 13 |
450.00000 -3.80 |
453.20 | 444.10 | 453.20 | 3,805,574 |
| 04 Oct 13 |
453.79999 +2.40 |
455.70 | 447.80 | 450.60 | 3,288,881 |
| 03 Oct 13 |
451.39999 +3.10 |
455.58 | 447.30 | 448.50 | 5,185,313 |
| 02 Oct 13 |
448.29999 -7.60 |
455.20 | 448.30 | 455.00 | 5,331,149 |
| 01 Oct 13 |
455.89999 +1.50 |
460.30 | 453.10 | 456.20 | 3,838,140 |
| 30 Sep 13 |
454.39999 -12.30 |
463.20 | 453.00 | 463.20 | 7,411,982 |
| 27 Sep 13 |
466.70001 -1.30 |
471.00 | 465.00 | 468.70 | 6,197,647 |
| 26 Sep 13 |
468.00000 +6.70 |
470.70 | 461.30 | 463.90 | 6,998,750 |
| 25 Sep 13 |
461.29999 +10.40 |
462.90 | 451.40 | 452.20 | 9,814,885 |
| 24 Sep 13 |
450.89999 +6.90 |
451.70 | 444.10 | 444.10 | 8,595,012 |
| 23 Sep 13 |
444.00000 -4.00 |
448.00 | 442.10 | 448.00 | 2,833,128 |
| 20 Sep 13 |
448.00000 -0.50 |
450.70 | 447.30 | 447.70 | 8,591,753 |
| 19 Sep 13 |
448.50000 +4.50 |
449.20 | 445.90 | 449.00 | 3,625,630 |
| 18 Sep 13 |
444.00000 +1.00 |
444.60 | 441.38 | 444.60 | 3,928,835 |
| 17 Sep 13 |
443.00000 -3.50 |
449.90 | 442.70 | 448.40 | 5,535,251 |
| 16 Sep 13 |
446.50000 +2.90 |
448.90 | 444.90 | 446.50 | 3,500,614 |
| 13 Sep 13 |
443.60001 -3.10 |
446.90 | 442.20 | 445.40 | 3,587,373 |
| 12 Sep 13 |
446.70001 +4.10 |
447.30 | 438.80 | 441.40 | 4,636,623 |
| 11 Sep 13 |
442.60001 -5.10 |
448.50 | 442.10 | 448.00 | 4,033,829 |
| 10 Sep 13 |
447.70001 +2.70 |
448.40 | 445.38 | 447.90 | 5,228,414 |
| 09 Sep 13 |
445.00000 -2.70 |
447.70 | 442.80 | 446.50 | 3,295,022 |
| 06 Sep 13 |
447.70001 +2.60 |
447.90 | 442.20 | 443.70 | 4,173,433 |
| 05 Sep 13 |
445.10001 +5.10 |
449.60 | 440.20 | 441.30 | 3,860,425 |
| 04 Sep 13 |
440.00000 +1.10 |
440.30 | 433.30 | 439.60 | 3,155,981 |
| 03 Sep 13 |
438.89999 -2.30 |
441.40 | 436.60 | 440.50 | 4,090,491 |
| 02 Sep 13 |
441.20001 +6.10 |
442.30 | 435.20 | 437.10 | 2,808,977 |
| 30 Aug 13 |
435.10001 -4.70 |
441.50 | 433.80 | 441.20 | 7,709,632 |
| 29 Aug 13 |
439.79999 -0.20 |
444.30 | 438.70 | 441.20 | 5,234,154 |
| 28 Aug 13 |
440.00000 -3.80 |
444.20 | 437.90 | 443.40 | 4,191,593 |
| 27 Aug 13 |
443.79999 -3.90 |
450.00 | 442.50 | 450.00 | 5,386,404 |
| 23 Aug 13 |
447.70001 +3.00 |
450.30 | 444.10 | 446.00 | 3,417,770 |
| 22 Aug 13 |
444.70001 +3.80 |
449.00 | 439.20 | 439.20 | 3,908,650 |
| 21 Aug 13 |
440.89999 -1.10 |
445.50 | 438.70 | 442.80 | 2,788,355 |
| 20 Aug 13 |
442.00000 +1.60 |
443.70 | 433.10 | 440.40 | 4,733,517 |
| 19 Aug 13 |
440.39999 +3.00 |
446.19 | 438.40 | 439.50 | 4,294,846 |
| 16 Aug 13 |
437.39999 -5.10 |
442.80 | 436.20 | 442.50 | 6,274,638 |
| 15 Aug 13 |
442.50000 -7.40 |
450.60 | 438.99 | 449.60 | 3,558,320 |
| 14 Aug 13 |
449.89999 +0.80 |
452.90 | 445.00 | 449.90 | 4,026,691 |
| 13 Aug 13 |
449.10001 +8.70 |
455.20 | 440.40 | 441.70 | 5,502,876 |
| 12 Aug 13 |
440.39999 +0.50 |
441.42 | 436.20 | 441.30 | 3,000,109 |
| 09 Aug 13 |
439.89999 +0.90 |
443.10 | 432.80 | 440.70 | 6,138,004 |
| 08 Aug 13 |
439.00000 -9.70 |
449.20 | 436.80 | 448.90 | 6,880,313 |
| 07 Aug 13 |
448.70001 -4.90 |
457.80 | 448.10 | 451.30 | 4,273,462 |
| 06 Aug 13 |
453.60001 -1.80 |
458.90 | 449.20 | 456.00 | 3,789,439 |
| 05 Aug 13 |
455.39999 +3.30 |
460.20 | 451.00 | 452.90 | 4,040,396 |
| 02 Aug 13 |
452.10001 +3.40 |
459.50 | 447.00 | 459.50 | 4,471,547 |
| 01 Aug 13 |
448.70001 +2.80 |
462.20 | 442.30 | 450.00 | 7,709,890 |
| 31 Jul 13 |
445.89999 +0.40 |
451.20 | 442.40 | 442.40 | 5,283,020 |
| 30 Jul 13 |
445.50000 +1.40 |
448.90 | 444.70 | 445.40 | 4,928,271 |
| 29 Jul 13 |
444.10001 +5.00 |
445.00 | 437.80 | 440.80 | 3,110,837 |
| 26 Jul 13 |
439.10001 +0.30 |
447.70 | 436.00 | 441.00 | 4,148,444 |
| 25 Jul 13 |
438.79999 +0.50 |
440.00 | 434.50 | 438.60 | 3,484,116 |
| 24 Jul 13 |
438.29999 +3.00 |
439.10 | 434.90 | 435.20 | 5,268,975 |
| 23 Jul 13 |
435.29999 +3.10 |
436.50 | 430.70 | 434.70 | 4,875,462 |
| 22 Jul 13 |
432.20001 +2.20 |
433.50 | 426.50 | 429.50 | 3,418,663 |
| 19 Jul 13 |
430.00000 -3.70 |
432.20 | 427.60 | 431.10 | 5,784,376 |
| 18 Jul 13 |
433.70001 +5.80 |
435.60 | 425.20 | 426.90 | 4,569,379 |
| 17 Jul 13 |
427.89999 -0.70 |
433.90 | 423.90 | 426.10 | 5,605,452 |
| 16 Jul 13 |
428.60001 +0.40 |
434.50 | 427.90 | 428.50 | 6,588,715 |
| 15 Jul 13 |
428.20001 +4.80 |
430.00 | 424.60 | 425.00 | 4,605,113 |
| 12 Jul 13 |
423.39999 +1.30 |
425.70 | 420.95 | 422.30 | 5,298,766 |
| 11 Jul 13 |
422.10001 +1.90 |
425.80 | 417.70 | 425.80 | 4,887,543 |
| 10 Jul 13 |
420.20001 +2.10 |
421.40 | 416.60 | 417.90 | 4,357,251 |
| 09 Jul 13 |
418.10001 +4.40 |
419.90 | 414.80 | 415.60 | 4,244,301 |
| 08 Jul 13 |
413.70001 +5.70 |
414.70 | 408.30 | 408.60 | 4,229,898 |
| 05 Jul 13 |
408.00000 -0.50 |
415.20 | 404.80 | 409.70 | 4,027,284 |
| 04 Jul 13 |
408.50000 +11.80 |
410.21 | 399.10 | 399.20 | 4,596,940 |
| 03 Jul 13 |
396.70001 -1.70 |
397.60 | 393.10 | 395.80 | 4,504,056 |
| 02 Jul 13 |
398.39999 +1.00 |
399.10 | 391.20 | 398.20 | 3,845,071 |
| 01 Jul 13 |
397.39999 +14.40 |
397.70 | 384.60 | 386.50 | 5,430,579 |
| 28 Jun 13 |
383.00000 -8.20 |
388.00 | 381.70 | 385.00 | 8,039,852 |
| 27 Jun 13 |
391.20001 +2.00 |
392.00 | 383.80 | 390.10 | 6,063,231 |
| 26 Jun 13 |
389.20001 +1.50 |
391.70 | 384.60 | 387.70 | 5,080,595 |
| 25 Jun 13 |
387.70001 +5.80 |
388.30 | 382.80 | 383.90 | 5,164,085 |
| 24 Jun 13 |
381.89999 -5.10 |
388.70 | 381.20 | 386.30 | 4,947,817 |
| 21 Jun 13 |
387.00000 -4.50 |
400.00 | 386.92 | 392.80 | 11,121,320 |
| 20 Jun 13 |
391.50000 -11.80 |
400.90 | 390.70 | 397.80 | 7,227,186 |
| 19 Jun 13 |
403.29999 +7.60 |
404.54 | 393.00 | 396.10 | 7,956,705 |
| 18 Jun 13 |
395.70001 +8.40 |
398.35 | 386.80 | 387.70 | 5,347,989 |
| 17 Jun 13 |
387.29999 +0.30 |
392.00 | 385.70 | 388.00 | 4,340,812 |
| 14 Jun 13 |
387.00000 -1.90 |
390.90 | 386.00 | 389.50 | 4,143,700 |
| 13 Jun 13 |
388.89999 -0.40 |
390.28 | 382.59 | 384.80 | 4,416,628 |
| 12 Jun 13 |
389.29999 -3.30 |
396.60 | 388.30 | 392.60 | 4,720,852 |
| 11 Jun 13 |
392.60001 -11.60 |
403.10 | 389.70 | 402.10 | 6,450,817 |
| 10 Jun 13 |
404.20001 +2.30 |
406.71 | 399.40 | 401.50 | 3,743,500 |
| 07 Jun 13 |
401.89999 +3.40 |
404.30 | 395.40 | 399.00 | 5,287,801 |
| 06 Jun 13 |
398.50000 -0.60 |
402.20 | 397.00 | 399.20 | 4,014,734 |
| 05 Jun 13 |
399.10001 -7.30 |
406.80 | 398.60 | 405.00 | 5,093,727 |
| 04 Jun 13 |
406.39999 +0.70 |
409.00 | 404.40 | 407.20 | 3,159,089 |
| 03 Jun 13 |
405.70001 +0.60 |
408.80 | 401.80 | 402.90 | 4,927,570 |
| 31 May 13 |
405.10001 -6.90 |
410.80 | 402.00 | 410.80 | 7,999,940 |
| 30 May 13 |
412.00000 +7.90 |
412.00 | 399.70 | 400.00 | 5,972,393 |
| 29 May 13 |
404.10001 -10.90 |
413.10 | 404.10 | 412.90 | 7,129,622 |
| 28 May 13 |
415.00000 +0.90 |
420.00 | 412.00 | 417.60 | 6,842,418 |
| 24 May 13 |
414.10001 -1.10 |
423.90 | 412.40 | 416.90 | 3,637,313 |
| 23 May 13 |
415.20001 -11.80 |
420.40 | 411.59 | 420.40 | 7,051,087 |
| 22 May 13 |
427.00000 +9.30 |
430.50 | 416.60 | 418.00 | 8,074,582 |
| 21 May 13 |
417.70001 +4.70 |
417.70 | 412.90 | 413.00 | 5,517,958 |
| 20 May 13 |
413.00000 +3.00 |
414.20 | 407.88 | 411.10 | 4,934,841 |
| 17 May 13 |
410.00000 +4.50 |
411.10 | 404.00 | 405.30 | 8,837,221 |
| 16 May 13 |
405.50000 +4.60 |
407.50 | 400.00 | 401.50 | 6,121,953 |
| 15 May 13 |
400.89999 +2.90 |
404.90 | 398.00 | 398.50 | 7,928,807 |
| 14 May 13 |
398.00000 +8.50 |
398.00 | 388.98 | 390.80 | 8,301,071 |
| 13 May 13 |
389.50000 +9.80 |
389.70 | 380.30 | 381.90 | 7,889,855 |
| 10 May 13 |
379.70001 -1.60 |
381.90 | 374.90 | 376.10 | 6,375,750 |
| 09 May 13 |
381.29999 -0.80 |
383.50 | 379.00 | 380.80 | 5,461,924 |
| 08 May 13 |
382.10001 +7.40 |
383.20 | 376.88 | 377.50 | 7,592,130 |
| 07 May 13 |
374.70001 -0.20 |
376.80 | 371.50 | 376.10 | 5,808,468 |
| 03 May 13 |
374.89999 -0.70 |
377.00 | 372.90 | 376.40 | 8,135,006 |
| 02 May 13 |
375.60001 -2.60 |
378.60 | 372.40 | 378.10 | 6,981,966 |
| 01 May 13 |
378.20001 +2.70 |
381.10 | 373.10 | 375.50 | 3,398,863 |
| 30 Apr 13 |
375.50000 -3.50 |
380.10 | 374.00 | 378.10 | 9,991,455 |
| 29 Apr 13 |
379.00000 +0.10 |
380.50 | 374.60 | 378.10 | 4,168,318 |
| 26 Apr 13 |
378.89999 -3.50 |
384.00 | 374.96 | 381.70 | 4,943,800 |
| 25 Apr 13 |
382.39999 -0.20 |
387.30 | 382.20 | 382.20 | 7,380,093 |
| 24 Apr 13 |
382.60001 +0.30 |
384.10 | 372.80 | 374.70 | 7,358,190 |
| 23 Apr 13 |
382.29999 +9.00 |
382.70 | 373.26 | 374.90 | 8,995,969 |
| 22 Apr 13 |
373.29999 -6.90 |
382.20 | 373.00 | 380.80 | 4,983,857 |
| 19 Apr 13 |
380.20001 +1.00 |
391.30 | 373.70 | 379.30 | 8,250,556 |
| 18 Apr 13 |
379.20001 +3.10 |
391.80 | 376.80 | 377.90 | 6,147,798 |
| 17 Apr 13 |
376.10001 -14.00 |
389.10 | 373.70 | 380.00 | 8,317,191 |
| 16 Apr 13 |
390.10001 -6.10 |
395.00 | 388.80 | 393.20 | 4,740,922 |
| 15 Apr 13 |
396.20001 -0.50 |
399.00 | 392.80 | 395.80 | 7,099,257 |
| 12 Apr 13 |
396.70001 -0.60 |
398.20 | 384.10 | 388.90 | 8,518,487 |
| 11 Apr 13 |
397.29999 +4.30 |
399.70 | 391.22 | 391.60 | 5,577,962 |
| 10 Apr 13 |
393.00000 +7.40 |
394.37 | 385.39 | 386.50 | 4,294,107 |
| 09 Apr 13 |
385.60001 -2.80 |
390.50 | 383.30 | 389.70 | 6,457,192 |
| 08 Apr 13 |
388.39999 +2.10 |
389.20 | 385.00 | 386.70 | 4,997,287 |
| 05 Apr 13 |
386.29999 +3.40 |
387.30 | 383.00 | 383.40 | 7,636,263 |
| 04 Apr 13 |
382.89999 -7.10 |
391.30 | 381.70 | 389.90 | 5,485,713 |
| 03 Apr 13 |
390.00000 -6.00 |
396.07 | 390.00 | 394.20 | 4,334,079 |
| 02 Apr 13 |
396.00000 +1.70 |
397.90 | 393.40 | 396.30 | 5,410,090 |
| 28 Mar 13 |
394.29999 +10.50 |
395.00 | 381.90 | 383.20 | 7,089,740 |
| 27 Mar 13 |
383.79999 -4.10 |
388.94 | 380.60 | 387.30 | 5,188,352 |
| 26 Mar 13 |
387.89999 +2.60 |
387.90 | 383.80 | 386.90 | 4,503,691 |
| 25 Mar 13 |
385.29999 -3.60 |
391.91 | 384.60 | 390.30 | 6,744,871 |
| 22 Mar 13 |
388.89999 +4.20 |
393.00 | 383.10 | 383.70 | 6,716,766 |
| 21 Mar 13 |
384.70001 -8.70 |
393.60 | 382.99 | 392.80 | 7,752,350 |
| 20 Mar 13 |
393.39999 +0.00 |
395.71 | 390.00 | 395.00 | 8,751,313 |
| 19 Mar 13 |
393.39999 +9.50 |
395.10 | 382.30 | 384.60 | 10,075,240 |
| 18 Mar 13 |
383.89999 +0.80 |
384.10 | 376.38 | 377.60 | 6,777,996 |
| 15 Mar 13 |
383.10001 -0.20 |
385.00 | 381.20 | 384.30 | 10,614,540 |
| 14 Mar 13 |
383.29999 +4.20 |
385.30 | 380.00 | 380.80 | 8,746,761 |
| 13 Mar 13 |
379.10001 +1.50 |
379.21 | 372.90 | 377.70 | 7,677,028 |
| 12 Mar 13 |
377.60001 +8.40 |
378.02 | 367.00 | 368.90 | 8,121,094 |
| 11 Mar 13 |
369.20001 +2.10 |
369.20 | 360.00 | 367.00 | 7,321,036 |
| 08 Mar 13 |
367.10001 +10.10 |
368.90 | 358.10 | 360.10 | 9,496,882 |
| 07 Mar 13 |
357.00000 -1.00 |
359.50 | 355.90 | 357.80 | 6,247,177 |
| 06 Mar 13 |
358.00000 -5.90 |
365.80 | 357.00 | 364.30 | 6,334,172 |
| 05 Mar 13 |
363.89999 +6.20 |
366.20 | 359.34 | 359.80 | 7,928,825 |
| 04 Mar 13 |
357.70001 +3.40 |
358.70 | 354.04 | 354.70 | 6,411,595 |
| 01 Mar 13 |
354.29999 -0.80 |
359.00 | 350.50 | 354.50 | 5,298,129 |
| 28 Feb 13 |
355.10001 +5.00 |
356.00 | 351.90 | 352.30 | 8,568,165 |
| 27 Feb 13 |
350.10001 +5.20 |
350.50 | 345.23 | 346.20 | 4,823,364 |
| 26 Feb 13 |
344.89999 -2.90 |
345.50 | 342.50 | 343.90 | 7,035,941 |
| 25 Feb 13 |
347.79999 -2.00 |
354.90 | 346.50 | 352.50 | 7,358,166 |
| 22 Feb 13 |
349.79999 +3.90 |
350.88 | 346.00 | 346.10 | 6,071,367 |
| 21 Feb 13 |
345.89999 +13.70 |
352.70 | 341.00 | 343.00 | 16,495,961 |
| 20 Feb 13 |
332.20001 +2.20 |
334.13 | 328.80 | 330.70 | 4,677,382 |
| 19 Feb 13 |
330.00000 +2.60 |
330.73 | 324.70 | 326.70 | 5,646,721 |
| 18 Feb 13 |
327.39999 -1.50 |
328.90 | 325.20 | 328.50 | 5,213,759 |
| 15 Feb 13 |
328.89999 -1.10 |
330.40 | 326.10 | 330.40 | 7,938,135 |
| 14 Feb 13 |
330.00000 -1.20 |
332.20 | 329.30 | 331.30 | 5,511,783 |
| 13 Feb 13 |
331.20001 +0.80 |
332.50 | 327.20 | 330.80 | 6,497,027 |
| 12 Feb 13 |
330.39999 -6.10 |
336.00 | 327.40 | 335.70 | 10,211,240 |
| 11 Feb 13 |
336.50000 +0.30 |
336.96 | 334.40 | 336.90 | 2,954,899 |
| 08 Feb 13 |
336.20001 -1.00 |
339.00 | 333.50 | 337.90 | 4,130,465 |
| 07 Feb 13 |
337.20001 +0.20 |
337.80 | 335.00 | 337.00 | 4,402,208 |
| 06 Feb 13 |
337.00000 +3.60 |
338.60 | 333.80 | 334.10 | 4,885,591 |
| 05 Feb 13 |
333.39999 +2.50 |
337.50 | 332.20 | 332.20 | 4,122,317 |
| 04 Feb 13 |
330.89999 -7.00 |
339.00 | 329.90 | 337.90 | 6,171,208 |
| 01 Feb 13 |
337.89999 -1.70 |
340.40 | 337.50 | 340.00 | 6,165,973 |
| 31 Jan 13 |
339.60001 -1.40 |
342.32 | 339.13 | 340.50 | 5,087,184 |
| 30 Jan 13 |
341.00000 -7.30 |
349.90 | 339.99 | 349.20 | 6,373,452 |
| 29 Jan 13 |
348.29999 +1.40 |
348.70 | 345.39 | 346.50 | 3,886,446 |
| 28 Jan 13 |
346.89999 +3.70 |
347.40 | 342.00 | 343.20 | 4,123,088 |
| 25 Jan 13 |
343.20001 +0.40 |
344.50 | 338.10 | 341.80 | 4,469,544 |
| 24 Jan 13 |
342.79999 +1.00 |
343.23 | 337.50 | 340.80 | 5,410,477 |
| 23 Jan 13 |
341.79999 -3.60 |
347.00 | 339.80 | 346.30 | 6,687,920 |
| 22 Jan 13 |
345.39999 -0.10 |
346.43 | 343.70 | 346.00 | 3,009,461 |
| 21 Jan 13 |
345.50000 +3.20 |
348.64 | 342.20 | 344.40 | 3,379,751 |
| 18 Jan 13 |
342.29999 -2.30 |
344.90 | 341.10 | 344.40 | 7,679,705 |
| 17 Jan 13 |
344.60001 +2.70 |
344.80 | 341.00 | 342.00 | 3,999,096 |
| 16 Jan 13 |
341.89999 -1.30 |
344.30 | 339.50 | 343.20 | 5,443,022 |
| 15 Jan 13 |
343.20001 -5.40 |
348.75 | 342.30 | 347.70 | 6,292,834 |
| 14 Jan 13 |
348.60001 -1.10 |
351.70 | 347.90 | 349.70 | 3,396,876 |
| 11 Jan 13 |
349.70001 +1.70 |
350.81 | 346.40 | 348.30 | 4,341,533 |
| 10 Jan 13 |
348.00000 -2.10 |
352.36 | 347.00 | 350.50 | 8,635,937 |
| 09 Jan 13 |
350.10001 -1.50 |
353.00 | 348.67 | 351.90 | 7,192,089 |
| 08 Jan 13 |
351.60001 +1.30 |
352.80 | 348.90 | 349.50 | 6,142,330 |
| 07 Jan 13 |
350.29999 -2.40 |
353.70 | 348.90 | 352.40 | 5,098,089 |
| 04 Jan 13 |
352.70001 +0.40 |
354.80 | 349.59 | 351.50 | 5,304,400 |
| 03 Jan 13 |
352.29999 +1.80 |
352.80 | 349.62 | 350.60 | 5,169,971 |
| 02 Jan 13 |
350.50000 +13.60 |
351.10 | 341.70 | 343.90 | 6,212,609 |
| 31 Dec 12 |
336.89999 -4.10 |
339.80 | 335.00 | 339.80 | 2,095,393 |
| 28 Dec 12 |
341.00000 -2.30 |
343.40 | 337.60 | 343.00 | 4,597,434 |
| 27 Dec 12 |
343.29999 -3.80 |
348.60 | 342.90 | 346.00 | 3,031,445 |
| 24 Dec 12 |
347.10001 +1.00 |
347.40 | 342.60 | 346.80 | 766,239 |
| 21 Dec 12 |
346.10001 -1.90 |
347.60 | 338.20 | 347.00 | 11,051,020 |
| 20 Dec 12 |
348.00000 +6.10 |
348.00 | 340.60 | 342.40 | 8,122,764 |
| 19 Dec 12 |
341.89999 -4.10 |
347.39 | 337.80 | 347.30 | 9,117,431 |
| 18 Dec 12 |
346.00000 +7.50 |
347.10 | 338.70 | 338.70 | 5,232,148 |
| 17 Dec 12 |
338.50000 -0.30 |
340.50 | 336.80 | 339.70 | 3,071,022 |
| 14 Dec 12 |
338.79999 -0.30 |
341.60 | 336.70 | 338.70 | 7,352,960 |
| 13 Dec 12 |
339.10001 +0.20 |
340.40 | 335.40 | 338.50 | 3,753,171 |
| 12 Dec 12 |
338.89999 +1.20 |
340.80 | 336.80 | 338.00 | 4,439,448 |
| 11 Dec 12 |
337.70001 -1.10 |
339.40 | 335.80 | 338.70 | 3,970,146 |
| 10 Dec 12 |
338.79999 +0.40 |
339.00 | 334.80 | 336.90 | 2,655,687 |
| 07 Dec 12 |
338.39999 +0.60 |
338.40 | 333.40 | 337.60 | 3,912,199 |
| 06 Dec 12 |
337.79999 +4.80 |
339.90 | 332.80 | 334.70 | 7,197,402 |
| 05 Dec 12 |
333.00000 +2.80 |
333.10 | 330.30 | 331.80 | 4,433,821 |
| 04 Dec 12 |
330.20001 +1.50 |
331.88 | 328.20 | 328.80 | 5,492,492 |
| 03 Dec 12 |
328.70001 +1.40 |
332.80 | 327.90 | 328.40 | 3,942,706 |
| 30 Nov 12 |
327.29999 +0.50 |
332.76 | 326.10 | 326.50 | 8,951,724 |
| 29 Nov 12 |
326.79999 +7.20 |
328.00 | 321.09 | 321.20 | 6,020,515 |
| 28 Nov 12 |
319.60001 -0.10 |
320.38 | 315.50 | 318.40 | 3,808,428 |
| 27 Nov 12 |
319.70001 +7.70 |
324.30 | 311.00 | 313.00 | 10,011,750 |
| 26 Nov 12 |
312.00000 +1.70 |
312.80 | 309.00 | 309.70 | 5,029,877 |
| 23 Nov 12 |
310.29999 +0.60 |
311.20 | 308.40 | 309.70 | 4,119,653 |
| 22 Nov 12 |
309.70001 +0.40 |
311.46 | 309.11 | 310.00 | 4,047,112 |
| 21 Nov 12 |
309.29999 +3.00 |
311.47 | 306.10 | 306.20 | 4,190,059 |
| 20 Nov 12 |
306.29999 +1.70 |
314.32 | 303.50 | 304.60 | 4,488,782 |
| 19 Nov 12 |
304.60001 +3.80 |
305.20 | 301.50 | 302.40 | 4,569,287 |
| 16 Nov 12 |
300.79999 -5.60 |
307.00 | 300.80 | 306.20 | 5,619,095 |
| 15 Nov 12 |
306.39999 +0.20 |
306.60 | 302.68 | 304.80 | 4,419,429 |
| 14 Nov 12 |
306.20001 -2.20 |
308.60 | 305.80 | 308.50 | 4,819,225 |
| 13 Nov 12 |
308.39999 +2.10 |
309.70 | 304.90 | 306.30 | 5,737,711 |
| 12 Nov 12 |
306.29999 -2.70 |
308.90 | 305.40 | 308.90 | 5,774,362 |
| 09 Nov 12 |
309.00000 -2.00 |
313.10 | 306.20 | 310.90 | 3,405,685 |
| 08 Nov 12 |
311.00000 -4.80 |
318.10 | 309.98 | 318.00 | 5,302,695 |
| 07 Nov 12 |
315.79999 -4.20 |
326.85 | 315.20 | 321.60 | 8,798,762 |
| 06 Nov 12 |
320.00000 +2.60 |
321.40 | 316.90 | 317.20 | 5,283,803 |
| 05 Nov 12 |
317.39999 +0.00 |
320.94 | 315.90 | 316.00 | 4,305,461 |
| 02 Nov 12 |
317.39999 +0.30 |
319.10 | 314.30 | 316.30 | 4,136,906 |
| 01 Nov 12 |
317.10001 +4.90 |
317.20 | 310.00 | 312.40 | 4,759,795 |
| 31 Oct 12 |
312.20001 -0.40 |
317.02 | 311.50 | 312.50 | 5,189,366 |
| 30 Oct 12 |
312.60001 +1.40 |
313.40 | 310.30 | 310.30 | 3,146,776 |
| 29 Oct 12 |
311.20001 +0.30 |
313.60 | 308.80 | 309.80 | 3,064,127 |
| 26 Oct 12 |
310.89999 +0.80 |
312.10 | 308.10 | 308.20 | 5,565,980 |
| 25 Oct 12 |
310.10001 -2.10 |
313.12 | 309.95 | 311.90 | 3,417,756 |
| 24 Oct 12 |
312.20001 +6.50 |
314.97 | 306.10 | 308.00 | 7,818,326 |
| 23 Oct 12 |
305.70001 -7.60 |
313.60 | 305.15 | 313.60 | 6,266,483 |
| 22 Oct 12 |
313.29999 -4.00 |
319.53 | 312.00 | 317.00 | 5,005,127 |
| 19 Oct 12 |
317.29999 -1.50 |
326.60 | 317.30 | 317.60 | 6,687,805 |
| 18 Oct 12 |
318.79999 -2.50 |
329.10 | 318.60 | 321.70 | 3,246,631 |
| 17 Oct 12 |
321.29999 -7.80 |
328.80 | 320.00 | 320.90 | 6,043,204 |
| 16 Oct 12 |
329.10001 +3.00 |
331.09 | 328.00 | 328.60 | 6,361,464 |
| 15 Oct 12 |
326.10001 -1.00 |
330.81 | 326.10 | 327.20 | 6,496,905 |
| 12 Oct 12 |
327.10001 -1.40 |
330.21 | 325.82 | 327.40 | 23,865,160 |
| 11 Oct 12 |
328.50000 +7.60 |
328.80 | 322.10 | 322.50 | 14,479,500 |
| 10 Oct 12 |
320.89999 -4.50 |
330.30 | 316.00 | 324.20 | 17,011,948 |
| 09 Oct 12 |
325.39999 -0.90 |
327.00 | 320.90 | 326.60 | 5,809,640 |
| 08 Oct 12 |
326.29999 -1.80 |
328.30 | 322.80 | 325.30 | 17,674,620 |
| 05 Oct 12 |
328.10001 -5.30 |
338.21 | 325.80 | 334.00 | 12,857,390 |
| 04 Oct 12 |
333.39999 -0.60 |
338.14 | 333.20 | 334.70 | 10,098,920 |
| 03 Oct 12 |
334.00000 +0.00 |
336.00 | 330.10 | 331.10 | 3,951,604 |
| 02 Oct 12 |
334.00000 +6.80 |
337.40 | 326.40 | 327.50 | 7,194,232 |
| 01 Oct 12 |
327.20001 +2.10 |
329.80 | 323.80 | 325.90 | 3,966,259 |
| 28 Sep 12 |
325.10001 -2.20 |
328.68 | 325.00 | 327.70 | 8,013,964 |
| 27 Sep 12 |
327.29999 +7.60 |
327.32 | 319.10 | 321.50 | 6,921,418 |
| 26 Sep 12 |
319.70001 -8.40 |
327.60 | 317.20 | 326.30 | 9,963,682 |
| 25 Sep 12 |
328.10001 -6.50 |
335.40 | 327.00 | 333.40 | 11,050,930 |
| 24 Sep 12 |
334.60001 -5.50 |
341.60 | 333.50 | 341.60 | 8,999,427 |
| 21 Sep 12 |
340.10001 -0.60 |
344.40 | 338.00 | 343.50 | 9,154,765 |
| 20 Sep 12 |
340.70001 -1.50 |
343.20 | 338.19 | 338.80 | 6,501,045 |
| 19 Sep 12 |
342.20001 +2.20 |
343.30 | 337.30 | 340.00 | 6,142,229 |
| 18 Sep 12 |
340.00000 -2.00 |
342.80 | 338.50 | 341.30 | 11,780,530 |
| 17 Sep 12 |
342.00000 -5.00 |
350.70 | 342.00 | 344.80 | 10,136,960 |
| 14 Sep 12 |
347.00000 +9.90 |
354.12 | 336.80 | 345.00 | 25,946,540 |
| 13 Sep 12 |
337.10001 -26.50 |
350.03 | 330.00 | 338.00 | 58,376,992 |
| 12 Sep 12 |
363.60001 +34.90 |
367.50 | 327.40 | 330.00 | 45,961,408 |
| 11 Sep 12 |
328.70001 +1.00 |
328.80 | 323.00 | 327.30 | 13,061,760 |
| 10 Sep 12 |
327.70001 -4.80 |
333.83 | 327.70 | 332.20 | 8,250,684 |
| 07 Sep 12 |
332.50000 +6.20 |
335.00 | 325.80 | 327.40 | 11,846,060 |
| 06 Sep 12 |
326.29999 +5.00 |
327.00 | 321.50 | 321.80 | 6,256,658 |
| 05 Sep 12 |
321.29999 +1.00 |
322.10 | 319.10 | 320.40 | 6,453,968 |
| 04 Sep 12 |
320.29999 -4.10 |
324.40 | 319.75 | 324.40 | 6,251,872 |
| 03 Sep 12 |
324.39999 +5.90 |
324.40 | 316.70 | 317.70 | 4,482,784 |
| 31 Aug 12 |
318.50000 +3.20 |
321.62 | 314.18 | 315.20 | 7,436,401 |
| 30 Aug 12 |
315.29999 -2.60 |
317.60 | 314.90 | 317.30 | 3,269,002 |
| 29 Aug 12 |
317.89999 -0.50 |
318.50 | 316.60 | 318.00 | 3,536,843 |
| 28 Aug 12 |
318.39999 +0.50 |
318.60 | 315.70 | 318.60 | 4,995,292 |
| 24 Aug 12 |
317.89999 +2.30 |
318.90 | 315.30 | 316.50 | 4,976,178 |
| 23 Aug 12 |
315.60001 -0.10 |
319.60 | 315.30 | 319.40 | 4,187,602 |
| 22 Aug 12 |
315.70001 -4.90 |
319.24 | 315.38 | 318.20 | 4,767,394 |
| 21 Aug 12 |
320.60001 +2.30 |
321.87 | 318.50 | 319.60 | 4,466,871 |
| 20 Aug 12 |
318.29999 -4.10 |
323.20 | 317.40 | 323.20 | 5,113,411 |
| 17 Aug 12 |
322.39999 +1.50 |
323.70 | 320.61 | 322.20 | 4,167,680 |
| 16 Aug 12 |
320.89999 +2.10 |
321.00 | 317.86 | 319.80 | 5,022,144 |
| 15 Aug 12 |
318.79999 +0.10 |
320.60 | 318.10 | 319.70 | 5,232,082 |
| 14 Aug 12 |
318.70001 +2.60 |
319.40 | 314.23 | 317.70 | 5,127,791 |
| 13 Aug 12 |
316.10001 +1.70 |
316.90 | 313.60 | 314.40 | 5,510,845 |
| 10 Aug 12 |
314.39999 +1.20 |
315.00 | 311.50 | 312.30 | 4,488,674 |
| 09 Aug 12 |
313.20001 -0.20 |
314.68 | 311.20 | 314.10 | 4,847,011 |
| 08 Aug 12 |
313.39999 -0.50 |
313.80 | 311.10 | 312.40 | 5,013,872 |
| 07 Aug 12 |
313.89999 +2.70 |
313.90 | 309.50 | 311.00 | 6,025,478 |
| 06 Aug 12 |
311.20001 -3.50 |
315.50 | 310.00 | 314.00 | 8,595,658 |
| 03 Aug 12 |
314.70001 +5.70 |
315.80 | 308.60 | 308.90 | 7,793,191 |
| 02 Aug 12 |
309.00000 -3.40 |
311.60 | 301.79 | 305.00 | 11,688,460 |
| 01 Aug 12 |
312.39999 +3.50 |
314.00 | 307.33 | 308.00 | 6,556,187 |
| 31 Jul 12 |
308.89999 -3.90 |
314.00 | 308.90 | 313.00 | 5,722,761 |
| 30 Jul 12 |
312.79999 +1.50 |
314.80 | 310.40 | 312.80 | 5,821,603 |
| 27 Jul 12 |
311.29999 +1.70 |
312.00 | 305.80 | 312.00 | 6,603,631 |
| 26 Jul 12 |
309.60001 +4.80 |
310.40 | 302.40 | 304.40 | 6,079,925 |
| 25 Jul 12 |
304.79999 +0.60 |
305.80 | 300.70 | 303.70 | 3,970,594 |
| 24 Jul 12 |
304.20001 +0.50 |
306.70 | 302.80 | 304.20 | 4,859,728 |
| 23 Jul 12 |
303.70001 -3.50 |
307.00 | 300.90 | 305.10 | 5,216,229 |
| 20 Jul 12 |
307.20001 -1.90 |
312.48 | 306.88 | 309.60 | 8,145,613 |
| 19 Jul 12 |
309.10001 +0.70 |
310.90 | 306.79 | 309.60 | 6,874,073 |
| 18 Jul 12 |
308.39999 +2.30 |
308.68 | 303.80 | 307.80 | 4,184,166 |
| 17 Jul 12 |
306.10001 -1.90 |
310.77 | 304.90 | 309.40 | 5,371,286 |
| 16 Jul 12 |
308.00000 +1.60 |
310.30 | 305.59 | 306.30 | 4,626,171 |
| 13 Jul 12 |
306.39999 +6.40 |
308.42 | 300.61 | 301.20 | 6,018,539 |
| 12 Jul 12 |
300.00000 -3.30 |
304.00 | 298.00 | 302.40 | 6,029,941 |
| 11 Jul 12 |
303.29999 -1.70 |
303.69 | 300.00 | 303.00 | 8,711,557 |
| 10 Jul 12 |
305.00000 +8.10 |
307.70 | 298.10 | 298.20 | 13,468,130 |
| 09 Jul 12 |
296.89999 +4.00 |
298.70 | 292.00 | 293.60 | 7,562,744 |
| 06 Jul 12 |
292.89999 -2.40 |
295.63 | 291.70 | 294.60 | 4,711,887 |
| 05 Jul 12 |
295.29999 +2.90 |
296.80 | 292.10 | 293.20 | 6,591,528 |
| 04 Jul 12 |
292.39999 +1.70 |
294.10 | 290.54 | 291.30 | 3,101,910 |
| 03 Jul 12 |
290.70001 +0.00 |
292.60 | 289.20 | 291.70 | 7,757,957 |
| 02 Jul 12 |
290.70001 +2.10 |
291.50 | 288.10 | 289.60 | 6,328,415 |
| 29 Jun 12 |
288.60001 +7.20 |
291.80 | 284.00 | 288.10 | 12,218,510 |
| 28 Jun 12 |
281.39999 +2.40 |
281.80 | 275.80 | 280.40 | 8,640,288 |
| 27 Jun 12 |
279.00000 +2.00 |
280.20 | 276.50 | 278.50 | 10,534,290 |
| 26 Jun 12 |
277.00000 -2.60 |
281.60 | 277.00 | 279.70 | 8,185,573 |
| 25 Jun 12 |
279.60001 -6.90 |
286.84 | 279.60 | 285.90 | 7,023,789 |
| 22 Jun 12 |
286.50000 -3.80 |
288.90 | 285.70 | 286.90 | 4,845,907 |
| 21 Jun 12 |
290.29999 -1.80 |
292.90 | 286.60 | 289.60 | 7,658,336 |
| 20 Jun 12 |
292.10001 +4.40 |
292.80 | 285.40 | 287.50 | 5,675,018 |
| 19 Jun 12 |
287.70001 +5.30 |
288.90 | 282.00 | 282.70 | 5,574,285 |
| 18 Jun 12 |
282.39999 +3.20 |
284.30 | 279.40 | 282.30 | 4,715,110 |
| 15 Jun 12 |
279.20001 +2.00 |
282.30 | 276.60 | 277.60 | 14,372,680 |
| 14 Jun 12 |
277.20001 +0.80 |
278.27 | 273.40 | 275.30 | 5,885,201 |
| 13 Jun 12 |
276.39999 -5.00 |
282.70 | 273.80 | 281.40 | 7,785,750 |
| 12 Jun 12 |
281.39999 +0.90 |
281.80 | 279.00 | 279.50 | 5,257,638 |
| 11 Jun 12 |
280.50000 +1.00 |
285.00 | 280.20 | 283.40 | 5,312,098 |
| 08 Jun 12 |
279.50000 -0.20 |
279.90 | 274.90 | 277.80 | 8,896,116 |
| 07 Jun 12 |
279.70001 +3.70 |
282.10 | 274.40 | 277.40 | 9,009,124 |
| 06 Jun 12 |
276.00000 +5.10 |
277.50 | 271.90 | 272.20 | 8,515,328 |
| 01 Jun 12 |
270.89999 -1.90 |
274.30 | 268.52 | 273.90 | 11,751,770 |
| 31 May 12 |
272.79999 +0.60 |
275.90 | 271.80 | 272.80 | 8,467,114 |
| 30 May 12 |
272.20001 -5.20 |
277.76 | 271.80 | 277.00 | 8,753,715 |
| 29 May 12 |
277.39999 +2.40 |
278.80 | 274.80 | 276.00 | 6,758,370 |
| 28 May 12 |
275.00000 +2.60 |
276.00 | 273.30 | 274.00 | 6,596,537 |
| 25 May 12 |
272.39999 -0.80 |
273.96 | 268.70 | 273.60 | 6,510,846 |
| 24 May 12 |
273.20001 +1.70 |
275.80 | 271.20 | 274.40 | 8,917,528 |
| 23 May 12 |
271.50000 -2.90 |
275.40 | 271.40 | 272.50 | 12,063,430 |
| 22 May 12 |
274.39999 +2.70 |
275.30 | 272.60 | 272.90 | 9,001,717 |
| 21 May 12 |
271.70001 -0.10 |
273.80 | 269.30 | 271.00 | 7,160,547 |
| 18 May 12 |
271.79999 -2.70 |
274.00 | 270.30 | 272.80 | 7,342,496 |
| 17 May 12 |
274.50000 +2.50 |
285.52 | 272.10 | 274.20 | 11,608,630 |
| 16 May 12 |
272.00000 -1.50 |
274.50 | 269.10 | 270.30 | 9,515,548 |
| 15 May 12 |
273.50000 -1.10 |
277.20 | 272.60 | 274.60 | 5,921,404 |
| 14 May 12 |
274.60001 -4.70 |
278.00 | 272.20 | 276.40 | 7,108,667 |
| 11 May 12 |
279.29999 +1.00 |
282.48 | 275.20 | 277.90 | 9,918,258 |
| 10 May 12 |
278.29999 -0.70 |
281.03 | 275.50 | 280.40 | 8,992,275 |
| 09 May 12 |
279.00000 -0.40 |
281.20 | 275.00 | 280.50 | 9,403,800 |
| 08 May 12 |
279.39999 -5.50 |
287.12 | 279.30 | 285.10 | 9,042,305 |
| 04 May 12 |
284.89999 -3.70 |
289.40 | 281.60 | 287.20 | 10,395,480 |
| 03 May 12 |
288.60001 -3.80 |
293.85 | 283.90 | 291.90 | 14,961,950 |
| 02 May 12 |
292.39999 -4.00 |
300.00 | 290.00 | 298.00 | 14,019,840 |
| 01 May 12 |
296.39999 +1.20 |
298.80 | 294.90 | 296.60 | 7,885,687 |
| 30 Apr 12 |
295.20001 -7.80 |
303.31 | 293.20 | 303.10 | 7,977,651 |
| 27 Apr 12 |
303.00000 +1.90 |
303.30 | 298.20 | 300.30 | 6,918,588 |
| 26 Apr 12 |
301.10001 +0.80 |
303.20 | 298.00 | 301.00 | 8,593,519 |
| 25 Apr 12 |
300.29999 +9.00 |
300.70 | 291.80 | 292.30 | 10,354,120 |
| 24 Apr 12 |
291.29999 +3.10 |
291.80 | 286.10 | 289.00 | 4,719,780 |
| 23 Apr 12 |
288.20001 -4.90 |
292.50 | 287.60 | 292.50 | 7,835,504 |
| 20 Apr 12 |
293.10001 +1.70 |
303.30 | 290.80 | 290.90 | 6,542,712 |
| 19 Apr 12 |
291.39999 +2.20 |
303.80 | 289.60 | 290.00 | 9,067,905 |
| 18 Apr 12 |
289.20001 -14.60 |
303.40 | 288.20 | 290.70 | 12,072,180 |
| 17 Apr 12 |
303.79999 +8.60 |
305.10 | 295.40 | 295.50 | 9,999,178 |
| 16 Apr 12 |
295.20001 +2.40 |
298.10 | 291.40 | 291.40 | 6,636,542 |
| 13 Apr 12 |
292.79999 -3.90 |
296.88 | 292.50 | 295.40 | 6,132,272 |
| 12 Apr 12 |
296.70001 +3.10 |
297.60 | 291.70 | 293.40 | 7,936,971 |
| 11 Apr 12 |
293.60001 +3.90 |
296.27 | 287.60 | 287.60 | 8,632,020 |
| 10 Apr 12 |
289.70001 -1.60 |
294.20 | 287.00 | 289.60 | 11,532,750 |
| 05 Apr 12 |
291.29999 -4.10 |
297.08 | 289.83 | 295.80 | 7,952,790 |
| 04 Apr 12 |
295.39999 -5.40 |
301.11 | 294.50 | 300.30 | 8,546,963 |
| 03 Apr 12 |
300.79999 -2.20 |
304.90 | 300.80 | 303.90 | 5,314,021 |
| 02 Apr 12 |
303.00000 +3.10 |
303.03 | 297.60 | 300.00 | 7,984,362 |
| 30 Mar 12 |
299.89999 +2.00 |
302.22 | 296.80 | 298.00 | 12,341,210 |
| 29 Mar 12 |
297.89999 -3.10 |
301.70 | 295.80 | 300.00 | 9,238,211 |
| 28 Mar 12 |
301.00000 -2.70 |
307.11 | 301.00 | 303.10 | 10,567,940 |
| 27 Mar 12 |
303.70001 -1.10 |
308.64 | 303.70 | 306.40 | 6,069,606 |
| 26 Mar 12 |
304.79999 -0.40 |
306.90 | 303.80 | 305.50 | 8,502,829 |
| 23 Mar 12 |
305.20001 +1.00 |
308.20 | 302.30 | 304.00 | 5,168,838 |
| 22 Mar 12 |
304.20001 -4.80 |
309.68 | 303.70 | 308.90 | 6,820,293 |
| 21 Mar 12 |
309.00000 -4.60 |
314.90 | 308.40 | 314.00 | 9,011,706 |
| 20 Mar 12 |
313.60001 -0.80 |
315.90 | 311.00 | 312.90 | 5,020,235 |
| 19 Mar 12 |
314.39999 -2.10 |
316.06 | 313.30 | 315.00 | 3,690,252 |
| 16 Mar 12 |
316.50000 +1.50 |
317.40 | 313.80 | 315.60 | 12,973,130 |
| 15 Mar 12 |
315.00000 -1.10 |
318.30 | 313.30 | 315.40 | 6,895,807 |
| 14 Mar 12 |
316.10001 +1.90 |
317.10 | 313.90 | 314.30 | 9,540,194 |
| 13 Mar 12 |
314.20001 +1.10 |
314.60 | 311.80 | 314.60 | 6,370,880 |
| 12 Mar 12 |
313.10001 +2.10 |
314.47 | 309.40 | 311.00 | 4,135,654 |
| 09 Mar 12 |
311.00000 -3.10 |
315.60 | 311.00 | 313.50 | 9,918,729 |
| 08 Mar 12 |
314.10001 +4.20 |
316.60 | 311.70 | 312.70 | 9,054,218 |
| 07 Mar 12 |
309.89999 +5.80 |
311.90 | 304.10 | 304.10 | 11,245,720 |
| 06 Mar 12 |
304.10001 -3.90 |
307.32 | 303.90 | 306.60 | 11,050,110 |
| 05 Mar 12 |
308.00000 -2.00 |
309.90 | 306.15 | 307.90 | 9,314,956 |
| 02 Mar 12 |
310.00000 -2.00 |
314.70 | 308.80 | 312.30 | 7,260,683 |
| 01 Mar 12 |
312.00000 -0.70 |
313.40 | 310.60 | 312.90 | 7,736,419 |
| 29 Feb 12 |
312.70001 +3.00 |
313.95 | 308.80 | 311.00 | 16,897,528 |
| 28 Feb 12 |
309.70001 -6.30 |
317.60 | 308.04 | 316.50 | 10,665,750 |
| 27 Feb 12 |
316.00000 -0.90 |
318.70 | 314.30 | 316.70 | 5,858,086 |
| 24 Feb 12 |
316.89999 -2.30 |
322.00 | 313.90 | 321.20 | 11,817,320 |
| 23 Feb 12 |
319.20001 -5.70 |
325.50 | 317.40 | 324.10 | 11,000,340 |
| 22 Feb 12 |
324.89999 +4.30 |
326.50 | 320.20 | 322.20 | 8,370,285 |
| 21 Feb 12 |
320.60001 -4.80 |
326.20 | 320.40 | 325.40 | 9,915,497 |
| 20 Feb 12 |
325.39999 +1.00 |
327.40 | 324.50 | 326.60 | 7,434,615 |
| 17 Feb 12 |
324.39999 -0.80 |
329.90 | 322.30 | 327.00 | 11,845,280 |
| 16 Feb 12 |
325.20001 -7.80 |
327.00 | 312.81 | 323.40 | 15,599,090 |
| 15 Feb 12 |
333.00000 +3.60 |
334.50 | 329.60 | 331.00 | 9,368,699 |
| 14 Feb 12 |
329.39999 +9.40 |
329.40 | 319.00 | 319.00 | 13,249,590 |
| 13 Feb 12 |
320.00000 +2.20 |
321.56 | 317.70 | 320.00 | 5,476,647 |
| 10 Feb 12 |
317.79999 -1.10 |
319.70 | 315.80 | 317.50 | 4,220,450 |
| 09 Feb 12 |
318.89999 +4.80 |
319.80 | 313.20 | 315.10 | 5,318,537 |
| 08 Feb 12 |
314.10001 -3.70 |
319.40 | 313.60 | 317.90 | 5,300,072 |
| 07 Feb 12 |
317.79999 -0.10 |
319.80 | 314.50 | 319.80 | 5,174,595 |
| 06 Feb 12 |
317.89999 -1.20 |
319.60 | 314.40 | 319.10 | 4,266,704 |
| 03 Feb 12 |
319.10001 +8.00 |
319.10 | 309.42 | 311.70 | 6,957,106 |
| 02 Feb 12 |
311.10001 -2.20 |
314.50 | 310.20 | 314.00 | 6,705,997 |
| 01 Feb 12 |
313.29999 +5.50 |
313.90 | 299.20 | 305.00 | 10,877,330 |
| 31 Jan 12 |
307.79999 -3.00 |
316.40 | 307.00 | 313.40 | 16,273,930 |
| 30 Jan 12 |
310.79999 -4.80 |
315.00 | 310.00 | 313.90 | 6,234,839 |
| 27 Jan 12 |
315.60001 +0.80 |
318.80 | 313.34 | 314.40 | 4,998,585 |
| 26 Jan 12 |
314.79999 +0.20 |
317.20 | 313.10 | 316.60 | 6,457,017 |
| 25 Jan 12 |
314.60001 -1.90 |
319.20 | 313.20 | 317.10 | 5,137,981 |
| 24 Jan 12 |
316.50000 -6.00 |
322.70 | 314.72 | 320.80 | 10,578,380 |
| 23 Jan 12 |
322.50000 +8.80 |
323.60 | 315.74 | 315.80 | 9,838,622 |
| 20 Jan 12 |
313.70001 +0.00 |
316.21 | 310.40 | 316.10 | 10,476,940 |
| 19 Jan 12 |
313.70001 +2.20 |
314.30 | 310.30 | 312.90 | 8,452,030 |
| 18 Jan 12 |
311.50000 +6.10 |
312.50 | 303.10 | 304.90 | 7,883,371 |
| 17 Jan 12 |
305.39999 +0.50 |
308.00 | 303.00 | 308.00 | 6,909,570 |
| 16 Jan 12 |
304.89999 +1.90 |
305.10 | 301.58 | 302.50 | 4,525,276 |
| 13 Jan 12 |
303.00000 +0.70 |
307.20 | 298.53 | 306.60 | 8,906,614 |
| 12 Jan 12 |
302.29999 -5.70 |
310.30 | 298.42 | 308.30 | 13,340,090 |
| 11 Jan 12 |
308.00000 +3.90 |
309.80 | 302.50 | 304.00 | 14,605,730 |
| 10 Jan 12 |
304.10001 +14.90 |
305.20 | 292.10 | 292.40 | 16,167,240 |
| 09 Jan 12 |
289.20001 +1.40 |
291.00 | 287.00 | 288.30 | 6,991,469 |
| 06 Jan 12 |
287.79999 +0.80 |
290.30 | 285.45 | 285.80 | 6,373,006 |
| 05 Jan 12 |
287.00000 +0.40 |
289.50 | 285.23 | 286.60 | 9,825,610 |
| 04 Jan 12 |
286.60001 -8.30 |
295.60 | 286.50 | 294.90 | 9,619,618 |
| 03 Jan 12 |
294.89999 +9.80 |
295.44 | 286.72 | 289.50 | 7,683,302 |
| 30 Dec 11 |
285.10001 +2.20 |
285.10 | 280.20 | 283.00 | 1,828,752 |
| 29 Dec 11 |
282.89999 +2.50 |
282.90 | 277.50 | 280.90 | 2,385,817 |
| 28 Dec 11 |
280.39999 +2.00 |
283.05 | 277.60 | 281.00 | 3,515,068 |
| 23 Dec 11 |
278.39999 +3.40 |
279.20 | 276.00 | 276.70 | 1,538,806 |
| 22 Dec 11 |
275.00000 +2.40 |
276.60 | 272.30 | 272.60 | 5,700,939 |
| 21 Dec 11 |
272.60001 -4.90 |
280.30 | 272.00 | 279.80 | 4,812,685 |
| 20 Dec 11 |
277.50000 +7.90 |
278.60 | 266.30 | 269.40 | 7,921,422 |
| 19 Dec 11 |
269.60001 -2.80 |
273.45 | 268.20 | 270.30 | 3,780,966 |
| 16 Dec 11 |
272.39999 +0.80 |
276.80 | 271.60 | 271.60 | 20,982,770 |
| 15 Dec 11 |
271.60001 +2.90 |
272.50 | 267.74 | 270.00 | 8,662,704 |
| 14 Dec 11 |
268.70001 -6.80 |
275.10 | 268.00 | 273.80 | 5,525,861 |
| 13 Dec 11 |
275.50000 +0.20 |
278.40 | 274.50 | 275.00 | 8,298,558 |
| 12 Dec 11 |
275.29999 -4.60 |
280.15 | 275.30 | 279.00 | 5,476,840 |
| 09 Dec 11 |
279.89999 +4.70 |
280.62 | 273.00 | 273.00 | 7,092,430 |
| 08 Dec 11 |
275.20001 -4.80 |
283.00 | 275.20 | 281.90 | 8,869,313 |
| 07 Dec 11 |
280.00000 +3.30 |
281.80 | 276.40 | 280.20 | 12,802,530 |
| 06 Dec 11 |
276.70001 +0.90 |
278.62 | 273.30 | 273.30 | 9,898,937 |
| 05 Dec 11 |
275.79999 +2.90 |
276.80 | 272.80 | 275.00 | 5,849,330 |
| 02 Dec 11 |
272.89999 +1.60 |
275.67 | 270.90 | 273.90 | 6,180,126 |
| 01 Dec 11 |
271.29999 -2.40 |
275.00 | 269.97 | 275.00 | 8,247,642 |
| 30 Nov 11 |
273.70001 +12.50 |
274.90 | 257.60 | 258.50 | 12,584,420 |
| 29 Nov 11 |
261.20001 +0.30 |
263.60 | 258.70 | 260.80 | 7,326,134 |
| 28 Nov 11 |
260.89999 +5.10 |
262.30 | 256.50 | 259.00 | 9,724,484 |
| 25 Nov 11 |
255.80000 +4.40 |
255.80 | 248.95 | 252.10 | 12,135,400 |
| 24 Nov 11 |
251.39999 -5.20 |
261.26 | 249.30 | 257.70 | 16,051,770 |
| 23 Nov 11 |
256.60001 -2.50 |
259.19 | 256.60 | 257.10 | 12,106,130 |
| 22 Nov 11 |
259.10001 -3.10 |
259.96 | 257.76 | 259.10 | 8,623,899 |
| 21 Nov 11 |
262.20001 -6.40 |
264.70 | 261.70 | 262.20 | 8,367,413 |
| 18 Nov 11 |
268.60001 -6.60 |
272.62 | 267.50 | 272.50 | 9,795,445 |
| 17 Nov 11 |
275.20001 -6.10 |
280.79 | 273.46 | 275.20 | 8,924,074 |
| 16 Nov 11 |
281.29999 -3.20 |
288.20 | 278.90 | 284.70 | 9,653,655 |
| 15 Nov 11 |
284.50000 -1.30 |
287.50 | 283.81 | 284.50 | 9,390,554 |
| 14 Nov 11 |
285.79999 +2.50 |
292.92 | 283.11 | 283.50 | 12,332,440 |
| 11 Nov 11 |
283.29999 +10.40 |
284.70 | 272.80 | 273.10 | 7,855,122 |
| 10 Nov 11 |
272.89999 +1.80 |
274.10 | 265.60 | 265.60 | 7,095,217 |
| 09 Nov 11 |
271.10001 -6.50 |
281.70 | 270.60 | 279.40 | 7,341,501 |
| 08 Nov 11 |
277.60001 +5.00 |
279.20 | 272.90 | 273.40 | 6,136,909 |
| 07 Nov 11 |
272.60001 -1.30 |
274.40 | 268.50 | 271.50 | 6,141,843 |
| 04 Nov 11 |
273.89999 -3.90 |
278.00 | 271.60 | 274.80 | 7,855,722 |
| 03 Nov 11 |
277.79999 +8.80 |
278.20 | 266.10 | 266.20 | 10,520,230 |
| 02 Nov 11 |
269.00000 -2.40 |
275.30 | 267.10 | 274.30 | 9,701,746 |
| 01 Nov 11 |
271.39999 -5.20 |
274.20 | 266.60 | 273.00 | 8,566,095 |
| 31 Oct 11 |
276.60001 -9.60 |
284.70 | 276.60 | 284.60 | 8,606,588 |
| 28 Oct 11 |
286.20001 -0.70 |
289.00 | 284.10 | 288.00 | 6,233,424 |
| 27 Oct 11 |
286.89999 +7.90 |
288.80 | 283.30 | 285.90 | 9,414,119 |
| 26 Oct 11 |
279.00000 -2.20 |
282.60 | 276.50 | 280.90 | 7,410,841 |
| 25 Oct 11 |
281.20001 -3.50 |
284.60 | 277.50 | 284.10 | 6,991,653 |
| 24 Oct 11 |
284.70001 +9.10 |
285.90 | 275.80 | 277.60 | 7,537,863 |
| 21 Oct 11 |
275.60001 +3.80 |
282.00 | 272.62 | 274.00 | 7,958,866 |
| 20 Oct 11 |
271.79999 -6.70 |
282.40 | 270.30 | 274.40 | 12,268,690 |
| 19 Oct 11 |
278.50000 -6.70 |
288.40 | 276.60 | 278.90 | 10,379,730 |
| 18 Oct 11 |
285.20001 +2.60 |
286.50 | 279.60 | 280.40 | 8,104,503 |
| 17 Oct 11 |
282.60001 -2.90 |
294.00 | 280.60 | 287.60 | 14,571,880 |
| 14 Oct 11 |
285.50000 +3.40 |
286.50 | 282.20 | 283.30 | 5,649,933 |
| 13 Oct 11 |
282.10001 +0.10 |
284.70 | 279.60 | 280.50 | 9,439,645 |
| 12 Oct 11 |
282.00000 +0.90 |
283.30 | 275.51 | 280.90 | 15,443,390 |
| 11 Oct 11 |
281.10001 +10.70 |
281.20 | 269.60 | 270.50 | 11,455,600 |
| 10 Oct 11 |
270.39999 +1.90 |
273.30 | 269.80 | 270.30 | 9,592,690 |
| 07 Oct 11 |
268.50000 +0.80 |
271.70 | 265.90 | 268.60 | 11,109,260 |
| 06 Oct 11 |
267.70001 +9.30 |
267.70 | 257.80 | 260.40 | 16,538,580 |
| 05 Oct 11 |
258.39999 +4.40 |
260.88 | 255.70 | 258.40 | 10,654,120 |
| 04 Oct 11 |
254.00000 -6.00 |
259.35 | 251.20 | 256.70 | 12,445,230 |
| 03 Oct 11 |
260.00000 -7.30 |
262.40 | 258.10 | 260.10 | 7,797,659 |
| 30 Sep 11 |
267.29999 -0.90 |
268.20 | 260.20 | 266.90 | 12,735,910 |
| 29 Sep 11 |
268.20001 -2.20 |
271.89 | 264.80 | 267.90 | 14,176,720 |
| 28 Sep 11 |
270.39999 -6.00 |
278.00 | 268.70 | 273.40 | 12,667,450 |
| 27 Sep 11 |
276.39999 +4.80 |
278.60 | 273.80 | 277.90 | 12,111,860 |
| 26 Sep 11 |
271.60001 -2.20 |
274.10 | 269.20 | 270.00 | 11,925,720 |
| 23 Sep 11 |
273.79999 -1.60 |
279.40 | 270.00 | 279.40 | 10,802,470 |
| 22 Sep 11 |
275.39999 -10.80 |
281.59 | 272.80 | 280.10 | 10,289,340 |
| 21 Sep 11 |
286.20001 -0.50 |
288.74 | 284.40 | 285.50 | 7,344,349 |
| 20 Sep 11 |
286.70001 +6.70 |
287.50 | 279.80 | 281.90 | 9,695,129 |
| 19 Sep 11 |
280.00000 -4.30 |
284.90 | 277.10 | 282.20 | 7,024,278 |
| 16 Sep 11 |
284.29999 +5.30 |
284.33 | 278.70 | 281.10 | 18,561,960 |
| 15 Sep 11 |
279.00000 +5.80 |
280.60 | 275.61 | 276.40 | 8,485,381 |
| 14 Sep 11 |
273.20001 +0.40 |
276.59 | 268.50 | 270.00 | 11,804,760 |
| 13 Sep 11 |
272.79999 +1.80 |
275.48 | 267.40 | 274.70 | 9,105,906 |
| 12 Sep 11 |
271.00000 -1.50 |
273.80 | 265.60 | 267.70 | 6,923,435 |
| 09 Sep 11 |
272.50000 -5.00 |
279.20 | 270.60 | 277.80 | 7,850,615 |
| 08 Sep 11 |
277.50000 +2.40 |
280.20 | 273.20 | 275.10 | 8,209,242 |
| 07 Sep 11 |
275.10001 +10.70 |
276.60 | 268.90 | 273.90 | 8,513,953 |
| 06 Sep 11 |
264.39999 +6.80 |
266.25 | 256.50 | 257.50 | 10,917,880 |
| 05 Sep 11 |
257.60001 -8.90 |
264.40 | 255.20 | 263.10 | 6,336,466 |
| 02 Sep 11 |
266.50000 -7.80 |
272.70 | 265.40 | 270.00 | 8,941,789 |
| 01 Sep 11 |
274.29999 -1.00 |
276.59 | 269.90 | 274.70 | 9,201,037 |
| 31 Aug 11 |
275.29999 +7.10 |
276.50 | 269.20 | 269.90 | 11,395,610 |
| 30 Aug 11 |
268.20001 +8.00 |
268.23 | 262.50 | 265.20 | 8,697,932 |
| 26 Aug 11 |
260.20001 -0.40 |
261.59 | 252.40 | 260.70 | 6,526,655 |
| 25 Aug 11 |
260.60001 -6.30 |
269.70 | 258.00 | 268.60 | 9,333,410 |
| 24 Aug 11 |
266.89999 +8.10 |
267.80 | 257.60 | 261.50 | 11,205,020 |
| 23 Aug 11 |
258.79999 +0.70 |
264.79 | 256.20 | 261.20 | 6,529,162 |
| 22 Aug 11 |
258.10001 +4.60 |
263.00 | 250.20 | 251.00 | 7,233,143 |
| 19 Aug 11 |
253.50000 -0.30 |
259.00 | 245.00 | 252.50 | 12,615,260 |
| 18 Aug 11 |
253.80000 -10.60 |
263.00 | 249.80 | 260.70 | 11,266,130 |
| 17 Aug 11 |
264.39999 +2.80 |
265.10 | 258.00 | 260.90 | 11,685,430 |
| 16 Aug 11 |
261.60001 -2.40 |
263.30 | 257.20 | 263.30 | 7,583,625 |
| 15 Aug 11 |
264.00000 +3.10 |
265.86 | 258.90 | 264.20 | 7,284,222 |
| 12 Aug 11 |
260.89999 +8.20 |
260.90 | 248.70 | 251.40 | 17,595,312 |
| 11 Aug 11 |
252.70000 +4.60 |
254.90 | 242.40 | 254.90 | 14,503,070 |
| 10 Aug 11 |
248.10001 -8.10 |
265.00 | 245.90 | 262.00 | 16,546,850 |
| 09 Aug 11 |
256.20001 +0.20 |
256.41 | 241.00 | 252.40 | 20,647,720 |
| 08 Aug 11 |
256.00000 -6.90 |
267.09 | 254.40 | 261.10 | 16,776,721 |
| 05 Aug 11 |
262.89999 -8.70 |
273.50 | 261.60 | 264.00 | 17,757,780 |
| 04 Aug 11 |
271.60001 -13.30 |
291.90 | 270.80 | 288.70 | 18,259,900 |
| 03 Aug 11 |
284.89999 -4.10 |
291.50 | 282.20 | 285.90 | 12,321,820 |
| 02 Aug 11 |
289.00000 -6.00 |
296.00 | 288.20 | 294.10 | 10,974,570 |
| 01 Aug 11 |
295.00000 -9.00 |
306.70 | 293.50 | 306.70 | 9,696,095 |
| 29 Jul 11 |
304.00000 -2.80 |
304.80 | 300.00 | 304.00 | 11,129,530 |
| 28 Jul 11 |
306.79999 +14.30 |
309.80 | 295.90 | 297.80 | 18,443,170 |
| 27 Jul 11 |
292.50000 -8.80 |
301.00 | 290.90 | 300.50 | 11,680,790 |
| 26 Jul 11 |
301.29999 -2.60 |
304.70 | 300.10 | 303.90 | 8,203,714 |
| 25 Jul 11 |
303.89999 -1.10 |
305.40 | 303.20 | 303.40 | 4,445,965 |
| 22 Jul 11 |
305.00000 +1.00 |
307.30 | 304.50 | 306.00 | 4,744,265 |
| 21 Jul 11 |
304.00000 +1.80 |
306.20 | 298.70 | 302.80 | 7,084,379 |
| 20 Jul 11 |
302.20001 +3.60 |
302.70 | 299.40 | 301.70 | 6,409,217 |
| 19 Jul 11 |
298.60001 +1.70 |
301.70 | 295.50 | 297.50 | 6,441,384 |
| 18 Jul 11 |
296.89999 -3.50 |
299.00 | 294.50 | 298.70 | 6,230,143 |
| 15 Jul 11 |
300.39999 -2.60 |
304.78 | 299.90 | 302.40 | 8,464,381 |
| 14 Jul 11 |
303.00000 -2.80 |
306.30 | 301.00 | 303.90 | 13,169,700 |
| 13 Jul 11 |
305.79999 +6.80 |
306.50 | 296.60 | 297.60 | 10,936,590 |
| 12 Jul 11 |
299.00000 -3.40 |
302.90 | 294.20 | 299.90 | 14,747,770 |
| 11 Jul 11 |
302.39999 -8.40 |
311.90 | 301.00 | 309.90 | 10,581,830 |
| 08 Jul 11 |
310.79999 -4.20 |
316.30 | 308.20 | 315.20 | 7,075,083 |
| 07 Jul 11 |
315.00000 -0.60 |
317.20 | 313.80 | 317.20 | 7,890,414 |
| 06 Jul 11 |
315.60001 -2.30 |
319.50 | 313.62 | 317.80 | 9,509,521 |
| 05 Jul 11 |
317.89999 -1.10 |
320.60 | 316.60 | 319.00 | 6,581,287 |
| 04 Jul 11 |
319.00000 +0.10 |
319.90 | 317.70 | 319.50 | 4,998,878 |
| 01 Jul 11 |
318.89999 +0.40 |
319.50 | 316.30 | 319.50 | 3,939,945 |
| 30 Jun 11 |
318.50000 +1.10 |
319.50 | 315.70 | 318.00 | 11,241,500 |
| 29 Jun 11 |
317.39999 +8.50 |
318.90 | 309.70 | 311.30 | 10,426,180 |
| 28 Jun 11 |
308.89999 +3.50 |
311.70 | 305.24 | 306.90 | 9,938,208 |
| 27 Jun 11 |
305.39999 -0.10 |
307.80 | 304.90 | 305.40 | 3,756,163 |
| 24 Jun 11 |
305.50000 +0.60 |
308.38 | 303.90 | 308.30 | 5,521,354 |
| 23 Jun 11 |
304.89999 -3.90 |
309.00 | 303.90 | 307.80 | 5,479,265 |
| 22 Jun 11 |
308.79999 +1.20 |
310.10 | 306.20 | 307.40 | 7,862,116 |
| 21 Jun 11 |
307.60001 +0.10 |
309.40 | 305.20 | 308.60 | 10,415,650 |
| 20 Jun 11 |
307.50000 -2.40 |
309.40 | 304.50 | 306.10 | 6,744,127 |
| 17 Jun 11 |
309.89999 -2.70 |
312.70 | 307.80 | 311.00 | 14,724,090 |
| 16 Jun 11 |
312.60001 -1.30 |
315.30 | 308.20 | 312.60 | 10,520,030 |
| 15 Jun 11 |
313.89999 -1.20 |
316.60 | 312.50 | 314.90 | 8,117,412 |
| 14 Jun 11 |
315.10001 +1.60 |
316.50 | 312.50 | 314.00 | 10,353,340 |
| 13 Jun 11 |
313.50000 +0.70 |
314.60 | 312.50 | 313.00 | 5,772,325 |
| 10 Jun 11 |
312.79999 -6.50 |
320.20 | 311.80 | 318.60 | 10,077,260 |
| 09 Jun 11 |
319.29999 -0.20 |
320.60 | 318.30 | 319.70 | 10,696,100 |
| 08 Jun 11 |
319.50000 -3.70 |
323.30 | 318.90 | 322.10 | 9,200,086 |
| 07 Jun 11 |
323.20001 -1.00 |
326.20 | 321.30 | 324.60 | 6,638,951 |
| 06 Jun 11 |
324.20001 +0.00 |
325.90 | 321.80 | 323.30 | 4,839,693 |
| 03 Jun 11 |
324.20001 -1.20 |
326.50 | 321.40 | 326.40 | 7,042,553 |
| 02 Jun 11 |
325.39999 -4.10 |
328.80 | 325.10 | 327.40 | 6,115,892 |
| 01 Jun 11 |
329.50000 -0.70 |
332.60 | 327.40 | 330.20 | 9,691,242 |
| 31 May 11 |
330.20001 -0.50 |
334.80 | 329.90 | 332.80 | 9,449,018 |
| 27 May 11 |
330.70001 +1.00 |
333.00 | 329.80 | 332.60 | 4,974,664 |
| 26 May 11 |
329.70001 -1.00 |
332.90 | 329.00 | 332.00 | 5,216,915 |
| 25 May 11 |
330.70001 +2.00 |
331.90 | 323.50 | 327.00 | 6,369,150 |
| 24 May 11 |
328.70001 -1.50 |
331.10 | 327.30 | 329.90 | 7,316,898 |
| 23 May 11 |
330.20001 -7.20 |
335.80 | 329.80 | 332.90 | 10,385,540 |
| 20 May 11 |
337.39999 -3.40 |
342.50 | 335.60 | 340.70 | 7,083,345 |
| 19 May 11 |
340.79999 +4.00 |
342.70 | 335.20 | 338.00 | 7,991,288 |
| 18 May 11 |
336.79999 -0.30 |
345.30 | 330.40 | 336.50 | 11,818,350 |
| 17 May 11 |
337.10001 -1.90 |
340.50 | 334.90 | 337.50 | 7,260,908 |
| 16 May 11 |
339.00000 -0.20 |
339.60 | 331.90 | 335.30 | 7,690,906 |
| 13 May 11 |
339.20001 +4.80 |
342.00 | 334.20 | 335.70 | 11,201,960 |
| 12 May 11 |
334.39999 -0.70 |
334.43 | 329.20 | 333.10 | 7,307,976 |
| 11 May 11 |
335.10001 +2.60 |
336.20 | 332.20 | 333.90 | 9,964,856 |
| 10 May 11 |
332.50000 +8.80 |
332.85 | 323.30 | 324.70 | 9,716,341 |
| 09 May 11 |
323.70001 -2.30 |
325.64 | 321.60 | 324.20 | 7,559,117 |
| 06 May 11 |
326.00000 +2.20 |
328.10 | 323.00 | 323.90 | 8,273,909 |
| 05 May 11 |
323.79999 -3.20 |
329.00 | 322.70 | 328.70 | 7,788,084 |
| 04 May 11 |
327.00000 -2.80 |
333.70 | 326.10 | 333.70 | 9,252,315 |
| 03 May 11 |
329.79999 +1.90 |
335.40 | 327.00 | 329.90 | 8,790,398 |
| 28 Apr 11 |
327.89999 -0.10 |
331.50 | 327.80 | 331.50 | 7,978,893 |
| 27 Apr 11 |
328.00000 -1.40 |
332.20 | 326.70 | 330.50 | 6,768,278 |
| 26 Apr 11 |
329.39999 +4.90 |
335.30 | 320.80 | 322.90 | 6,120,142 |
| 21 Apr 11 |
324.50000 -0.60 |
326.70 | 321.70 | 326.40 | 6,458,802 |
| 20 Apr 11 |
325.10001 -1.30 |
334.40 | 318.60 | 320.00 | 7,026,158 |
| 19 Apr 11 |
326.39999 -2.60 |
332.90 | 325.60 | 328.90 | 8,463,480 |
| 18 Apr 11 |
329.00000 -5.00 |
337.80 | 327.70 | 335.20 | 8,818,299 |
| 15 Apr 11 |
334.00000 +4.50 |
335.53 | 330.20 | 331.50 | 6,387,234 |
| 14 Apr 11 |
329.50000 -4.70 |
332.60 | 326.90 | 332.10 | 9,705,895 |
| 13 Apr 11 |
334.20001 -0.20 |
337.40 | 331.50 | 333.00 | 7,620,724 |
| 12 Apr 11 |
334.39999 -4.60 |
339.50 | 334.00 | 335.80 | 6,505,067 |
| 11 Apr 11 |
339.00000 +2.30 |
340.10 | 335.00 | 339.90 | 5,742,843 |
| 08 Apr 11 |
336.70001 +1.70 |
346.30 | 335.10 | 338.00 | 9,883,919 |
| 07 Apr 11 |
335.00000 +3.40 |
336.70 | 332.10 | 335.00 | 7,520,065 |
| 06 Apr 11 |
331.60001 -2.30 |
335.30 | 330.60 | 335.30 | 6,401,787 |
| 05 Apr 11 |
333.89999 +1.70 |
335.70 | 331.40 | 332.30 | 7,736,240 |
| 04 Apr 11 |
332.20001 +1.80 |
332.70 | 328.00 | 332.60 | 8,500,184 |
| 01 Apr 11 |
330.39999 +5.50 |
331.50 | 323.20 | 325.10 | 7,635,555 |
| 31 Mar 11 |
324.89999 -4.40 |
329.90 | 324.90 | 328.40 | 12,201,540 |
| 30 Mar 11 |
329.29999 -2.40 |
335.70 | 326.60 | 335.70 | 8,442,888 |
| 29 Mar 11 |
331.70001 +3.20 |
331.90 | 328.10 | 329.70 | 4,029,368 |
| 28 Mar 11 |
328.50000 +2.60 |
331.50 | 323.80 | 326.10 | 5,975,995 |
| 25 Mar 11 |
325.89999 -1.30 |
328.90 | 323.70 | 328.90 | 6,306,030 |
| 24 Mar 11 |
327.20001 +8.40 |
328.60 | 318.10 | 319.50 | 7,842,037 |
| 23 Mar 11 |
318.79999 -1.70 |
323.30 | 316.30 | 320.00 | 8,826,091 |
| 22 Mar 11 |
320.50000 -4.60 |
326.70 | 320.50 | 325.00 | 8,086,807 |
| 21 Mar 11 |
325.10001 +6.70 |
325.70 | 320.00 | 322.60 | 10,009,630 |
| 18 Mar 11 |
318.39999 +11.30 |
318.50 | 306.60 | 308.00 | 15,982,840 |
| 17 Mar 11 |
307.10001 +0.70 |
309.30 | 304.70 | 308.10 | 12,687,210 |
| 16 Mar 11 |
306.39999 -10.60 |
319.20 | 306.40 | 317.50 | 14,767,320 |
| 15 Mar 11 |
317.00000 -2.90 |
318.50 | 310.00 | 315.00 | 11,220,020 |
| 14 Mar 11 |
319.89999 -0.80 |
322.50 | 317.20 | 320.20 | 6,799,557 |
| 11 Mar 11 |
320.70001 -2.40 |
324.10 | 319.70 | 321.80 | 5,153,725 |
| 10 Mar 11 |
323.10001 -7.20 |
328.90 | 322.90 | 326.20 | 8,520,699 |
| 09 Mar 11 |
330.29999 +2.60 |
330.30 | 327.00 | 328.30 | 6,981,354 |
| 08 Mar 11 |
327.70001 +2.60 |
328.30 | 323.50 | 324.90 | 5,227,768 |
| 07 Mar 11 |
325.10001 +0.80 |
328.50 | 321.10 | 323.10 | 7,798,779 |
| 04 Mar 11 |
324.29999 -3.40 |
331.40 | 324.30 | 328.60 | 6,499,591 |
| 03 Mar 11 |
327.70001 +6.90 |
329.00 | 320.30 | 323.00 | 8,950,181 |
| 02 Mar 11 |
320.79999 -3.20 |
322.79 | 317.20 | 322.00 | 7,868,231 |
| 01 Mar 11 |
324.00000 -4.90 |
334.50 | 323.00 | 328.60 | 9,127,765 |
| 28 Feb 11 |
328.89999 +1.30 |
331.70 | 325.93 | 327.00 | 8,996,765 |
| 25 Feb 11 |
327.60001 +2.10 |
329.80 | 326.00 | 326.00 | 4,172,079 |
| 24 Feb 11 |
325.50000 -1.50 |
327.30 | 320.90 | 324.00 | 7,411,471 |
| 23 Feb 11 |
327.00000 +0.20 |
334.00 | 324.60 | 327.60 | 10,366,070 |
| 22 Feb 11 |
326.79999 -14.70 |
340.80 | 322.30 | 340.30 | 23,549,812 |
| 21 Feb 11 |
341.50000 -1.20 |
345.52 | 335.14 | 344.10 | 7,001,949 |
| 18 Feb 11 |
342.70001 +1.80 |
342.70 | 333.10 | 342.60 | 9,853,829 |
| 17 Feb 11 |
340.89999 -14.80 |
349.80 | 335.10 | 348.60 | 19,852,312 |
| 16 Feb 11 |
355.70001 +4.90 |
356.80 | 350.10 | 352.00 | 6,745,968 |
| 15 Feb 11 |
350.79999 -1.40 |
353.50 | 347.00 | 352.80 | 5,622,896 |
| 14 Feb 11 |
352.20001 -4.30 |
357.90 | 352.00 | 356.80 | 7,534,421 |
| 11 Feb 11 |
356.50000 +6.40 |
359.00 | 346.10 | 350.60 | 10,245,740 |
| 10 Feb 11 |
350.10001 -0.80 |
352.70 | 346.10 | 352.70 | 5,932,933 |
| 09 Feb 11 |
350.89999 +4.90 |
352.60 | 348.00 | 351.90 | 9,764,470 |
| 08 Feb 11 |
346.00000 +4.80 |
346.10 | 340.10 | 342.50 | 9,202,033 |
| 07 Feb 11 |
341.20001 +4.30 |
342.50 | 336.90 | 338.40 | 10,662,140 |
| 04 Feb 11 |
336.89999 +7.30 |
336.90 | 327.90 | 329.90 | 12,059,510 |
| 03 Feb 11 |
329.60001 -2.40 |
332.70 | 328.80 | 332.50 | 8,051,446 |
| 02 Feb 11 |
332.00000 -1.60 |
338.00 | 329.50 | 336.30 | 12,678,610 |
| 01 Feb 11 |
333.60001 -8.40 |
343.70 | 331.50 | 343.10 | 20,416,580 |
| 31 Jan 11 |
342.00000 -6.90 |
349.60 | 338.80 | 349.00 | 11,275,380 |
| 28 Jan 11 |
348.89999 +1.70 |
354.60 | 345.80 | 345.80 | 8,509,698 |
| 27 Jan 11 |
347.20001 -8.40 |
355.00 | 346.50 | 353.30 | 11,788,080 |
| 26 Jan 11 |
355.60001 +4.00 |
359.30 | 352.50 | 354.10 | 7,372,712 |
| 25 Jan 11 |
351.60001 -1.40 |
354.80 | 348.00 | 353.20 | 7,016,222 |
| 24 Jan 11 |
353.00000 +3.40 |
356.30 | 350.00 | 353.20 | 7,408,730 |
| 21 Jan 11 |
349.60001 +6.40 |
353.10 | 342.40 | 344.90 | 8,235,008 |
| 20 Jan 11 |
343.20001 -6.70 |
350.80 | 343.10 | 348.40 | 8,513,943 |
| 19 Jan 11 |
349.89999 -11.20 |
362.70 | 348.30 | 362.70 | 14,080,800 |
| 18 Jan 11 |
361.10001 +11.70 |
361.50 | 349.60 | 351.10 | 14,556,530 |
| 17 Jan 11 |
349.39999 +2.70 |
353.30 | 344.10 | 346.70 | 4,196,340 |
| 14 Jan 11 |
346.70001 +4.10 |
346.70 | 340.70 | 344.90 | 5,144,173 |
| 13 Jan 11 |
342.60001 -3.00 |
346.50 | 340.80 | 345.00 | 6,461,466 |
| 12 Jan 11 |
345.60001 +5.60 |
345.70 | 340.00 | 343.80 | 7,640,650 |
| 11 Jan 11 |
340.00000 -0.40 |
345.20 | 335.50 | 342.90 | 9,664,298 |
| 10 Jan 11 |
340.39999 -6.40 |
346.80 | 339.10 | 345.90 | 6,956,847 |
| 07 Jan 11 |
346.79999 -4.10 |
353.00 | 343.80 | 351.00 | 9,042,573 |
| 06 Jan 11 |
350.89999 +9.10 |
351.30 | 342.10 | 344.10 | 8,422,269 |
| 05 Jan 11 |
341.79999 -0.50 |
346.90 | 339.70 | 345.20 | 7,219,558 |
| 04 Jan 11 |
342.29999 +12.30 |
342.30 | 331.90 | 340.00 | 11,296,180 |
| 31 Dec 10 |
330.00000 -0.70 |
332.70 | 329.70 | 332.20 | 1,849,886 |
| 30 Dec 10 |
330.70001 -5.30 |
335.40 | 330.60 | 335.40 | 3,737,077 |
| 29 Dec 10 |
336.00000 -0.30 |
338.00 | 333.80 | 337.40 | 6,449,947 |
| 24 Dec 10 |
336.29999 +1.40 |
336.30 | 331.70 | 334.90 | 1,540,748 |
| 23 Dec 10 |
334.89999 +2.10 |
335.50 | 331.10 | 333.10 | 3,594,839 |
| 22 Dec 10 |
332.79999 -2.30 |
336.20 | 331.90 | 334.50 | 10,254,390 |
| 21 Dec 10 |
335.10001 +7.60 |
336.10 | 326.70 | 329.00 | 12,573,080 |
| 20 Dec 10 |
327.50000 +2.50 |
327.80 | 323.50 | 324.70 | 5,821,041 |
| 17 Dec 10 |
325.00000 -5.40 |
332.00 | 324.00 | 330.80 | 10,552,000 |
| 16 Dec 10 |
330.39999 -3.10 |
335.60 | 328.90 | 335.60 | 6,498,589 |
| 15 Dec 10 |
333.50000 -4.00 |
337.10 | 331.70 | 336.70 | 7,890,754 |
| 14 Dec 10 |
337.50000 +7.00 |
338.00 | 327.90 | 331.10 | 9,640,966 |
| 13 Dec 10 |
330.50000 +0.10 |
332.50 | 327.60 | 331.90 | 5,444,156 |
| 10 Dec 10 |
330.39999 +5.70 |
332.70 | 319.20 | 324.80 | 12,810,750 |
| 09 Dec 10 |
324.70001 -0.40 |
326.80 | 320.10 | 325.60 | 9,628,996 |
| 08 Dec 10 |
325.10001 +0.10 |
325.60 | 318.10 | 323.20 | 8,834,103 |
| 07 Dec 10 |
325.00000 -0.50 |
325.90 | 321.00 | 323.20 | 14,834,870 |
| 06 Dec 10 |
325.50000 -0.70 |
329.90 | 323.90 | 328.80 | 7,387,733 |
| 03 Dec 10 |
326.20001 -4.60 |
329.60 | 325.10 | 329.10 | 8,391,399 |
| 02 Dec 10 |
330.79999 +3.70 |
331.60 | 325.90 | 329.50 | 9,598,818 |
| 01 Dec 10 |
327.10001 -3.20 |
332.00 | 319.70 | 332.00 | 11,123,520 |
| 30 Nov 10 |
330.29999 -3.60 |
337.10 | 330.30 | 335.70 | 14,184,500 |
| 29 Nov 10 |
333.89999 -6.20 |
342.10 | 333.40 | 342.10 | 5,285,955 |
| 26 Nov 10 |
340.10001 +5.00 |
341.20 | 333.10 | 333.10 | 6,829,655 |
| 25 Nov 10 |
335.10001 +1.30 |
336.00 | 333.10 | 333.90 | 6,389,838 |
| 24 Nov 10 |
333.79999 -5.00 |
339.90 | 333.00 | 338.40 | 9,006,235 |
| 23 Nov 10 |
338.79999 -7.10 |
348.10 | 338.80 | 345.00 | 8,649,467 |
| 22 Nov 10 |
345.89999 -3.80 |
352.60 | 345.00 | 352.50 | 4,084,908 |
| 19 Nov 10 |
349.70001 -3.00 |
353.80 | 346.50 | 353.80 | 6,430,512 |
| 18 Nov 10 |
352.70001 +4.90 |
354.30 | 345.90 | 348.70 | 6,425,619 |
| 17 Nov 10 |
347.79999 +2.60 |
348.00 | 340.10 | 343.60 | 5,580,231 |
| 16 Nov 10 |
345.20001 -7.30 |
352.40 | 345.20 | 352.40 | 7,934,273 |
| 15 Nov 10 |
352.50000 +2.00 |
354.50 | 344.30 | 350.00 | 7,891,002 |
| 12 Nov 10 |
350.50000 -4.00 |
355.70 | 349.20 | 351.00 | 8,240,682 |
| 11 Nov 10 |
354.50000 -4.90 |
359.20 | 353.30 | 359.20 | 8,191,565 |
| 10 Nov 10 |
359.39999 +10.90 |
365.00 | 346.70 | 349.00 | 11,539,510 |
| 09 Nov 10 |
348.50000 +6.50 |
349.40 | 341.00 | 341.00 | 9,230,466 |
| 08 Nov 10 |
342.00000 +0.10 |
347.00 | 341.50 | 343.10 | 7,285,322 |
| 05 Nov 10 |
341.89999 -0.70 |
346.00 | 337.90 | 342.00 | 12,721,030 |
| 04 Nov 10 |
342.60001 -0.50 |
346.50 | 339.10 | 345.60 | 10,075,250 |
| 03 Nov 10 |
343.10001 -10.40 |
353.20 | 342.60 | 350.50 | 10,331,830 |
| 02 Nov 10 |
353.50000 +0.40 |
357.40 | 350.80 | 353.00 | 5,090,774 |
| 01 Nov 10 |
353.10001 +8.40 |
354.20 | 345.80 | 348.40 | 6,651,203 |
| 29 Oct 10 |
344.70001 -3.70 |
348.70 | 340.70 | 348.40 | 8,575,703 |
| 28 Oct 10 |
348.39999 +5.00 |
348.40 | 344.40 | 344.40 | 7,777,394 |
| 27 Oct 10 |
343.39999 -4.40 |
346.70 | 342.60 | 346.00 | 8,619,402 |
| 26 Oct 10 |
347.79999 -6.40 |
353.90 | 345.70 | 353.60 | 9,520,224 |
| 25 Oct 10 |
354.20001 -4.20 |
360.70 | 354.20 | 359.90 | 9,313,481 |
| 22 Oct 10 |
358.39999 +1.20 |
361.80 | 355.70 | 358.40 | 6,462,534 |
| 21 Oct 10 |
357.20001 +7.30 |
360.70 | 344.60 | 348.40 | 12,361,900 |
| 20 Oct 10 |
349.89999 -14.00 |
355.00 | 346.80 | 354.00 | 16,759,779 |
| 19 Oct 10 |
363.89999 -6.00 |
370.00 | 358.60 | 370.00 | 15,572,990 |
| 18 Oct 10 |
369.89999 +4.10 |
370.00 | 363.90 | 363.90 | 5,133,539 |
| 15 Oct 10 |
365.79999 -0.70 |
372.90 | 363.40 | 369.00 | 15,771,590 |
| 14 Oct 10 |
366.50000 +1.50 |
370.30 | 363.50 | 365.00 | 11,796,450 |
| 13 Oct 10 |
365.00000 +10.00 |
366.20 | 355.90 | 357.00 | 10,425,250 |
| 12 Oct 10 |
355.00000 -0.80 |
355.50 | 350.50 | 353.20 | 8,835,317 |
| 11 Oct 10 |
355.79999 +3.90 |
356.30 | 351.20 | 352.30 | 9,179,256 |
| 08 Oct 10 |
351.89999 +1.80 |
355.40 | 349.80 | 353.00 | 8,928,582 |
| 07 Oct 10 |
350.10001 -5.30 |
357.10 | 349.00 | 356.90 | 7,817,076 |
| 06 Oct 10 |
355.39999 +4.60 |
355.40 | 351.00 | 352.20 | 5,437,998 |
| 05 Oct 10 |
350.79999 +8.30 |
351.40 | 341.90 | 343.50 | 7,201,532 |
| 04 Oct 10 |
342.50000 -0.60 |
348.70 | 341.40 | 343.80 | 7,977,261 |
| 01 Oct 10 |
343.10001 +0.80 |
344.40 | 339.50 | 343.90 | 6,660,803 |
| 30 Sep 10 |
342.29999 +0.80 |
347.90 | 339.80 | 341.60 | 8,376,462 |
| 29 Sep 10 |
341.50000 +3.20 |
342.30 | 336.20 | 341.50 | 6,551,838 |
| 28 Sep 10 |
338.29999 -8.10 |
345.70 | 335.60 | 345.50 | 10,625,420 |
| 27 Sep 10 |
346.39999 -1.10 |
347.80 | 345.00 | 347.70 | 5,286,113 |
| 24 Sep 10 |
347.50000 +10.40 |
348.20 | 335.20 | 336.90 | 8,557,349 |
| 23 Sep 10 |
337.10001 +4.30 |
337.40 | 330.20 | 334.10 | 7,183,045 |
| 22 Sep 10 |
332.79999 -1.60 |
337.40 | 331.00 | 336.00 | 12,207,010 |
| 21 Sep 10 |
334.39999 +0.60 |
337.30 | 332.20 | 334.80 | 8,524,273 |
| 20 Sep 10 |
333.79999 +4.60 |
334.50 | 330.20 | 330.90 | 9,285,810 |
| 17 Sep 10 |
329.20001 -0.60 |
335.90 | 329.20 | 331.50 | 15,846,370 |
| 16 Sep 10 |
329.79999 -11.00 |
341.40 | 329.50 | 341.40 | 10,854,960 |
| 15 Sep 10 |
340.79999 +6.40 |
342.00 | 333.90 | 336.00 | 14,268,240 |
| 14 Sep 10 |
334.39999 +1.30 |
336.90 | 330.00 | 336.90 | 11,748,610 |
| 13 Sep 10 |
333.10001 +10.20 |
334.50 | 323.20 | 323.90 | 12,055,360 |
| 10 Sep 10 |
322.89999 +3.80 |
324.40 | 315.00 | 319.50 | 10,159,370 |
| 09 Sep 10 |
319.10001 -4.20 |
323.30 | 317.00 | 321.60 | 15,272,820 |
| 08 Sep 10 |
323.29999 +0.10 |
331.60 | 321.50 | 323.40 | 17,681,730 |
| 07 Sep 10 |
323.20001 +0.70 |
324.40 | 317.80 | 323.10 | 9,319,593 |
| 06 Sep 10 |
322.50000 +0.90 |
323.90 | 317.90 | 323.30 | 6,067,888 |
| 03 Sep 10 |
321.60001 +8.30 |
325.10 | 314.40 | 315.00 | 18,308,948 |
| 02 Sep 10 |
313.29999 +11.30 |
315.00 | 301.40 | 303.00 | 17,567,360 |
| 01 Sep 10 |
302.00000 +7.30 |
303.50 | 294.50 | 296.90 | 11,323,690 |
| 31 Aug 10 |
294.70001 -1.80 |
295.50 | 288.10 | 291.20 | 14,793,580 |
| 27 Aug 10 |
296.50000 -3.60 |
299.70 | 294.20 | 297.90 | 9,064,126 |
| 26 Aug 10 |
300.10001 +1.00 |
302.10 | 298.70 | 300.50 | 9,173,488 |
| 25 Aug 10 |
299.10001 +0.80 |
300.00 | 296.00 | 297.10 | 8,130,885 |
| 24 Aug 10 |
298.29999 -3.90 |
301.20 | 295.80 | 300.80 | 8,826,171 |
| 23 Aug 10 |
302.20001 -0.10 |
304.00 | 299.30 | 303.20 | 6,475,502 |
| 20 Aug 10 |
302.29999 -1.50 |
304.30 | 296.10 | 304.30 | 13,342,460 |
| 19 Aug 10 |
303.79999 -5.80 |
311.20 | 302.00 | 310.20 | 11,554,400 |
| 18 Aug 10 |
309.60001 -3.60 |
313.00 | 307.30 | 313.00 | 9,785,649 |
| 17 Aug 10 |
313.20001 +8.50 |
313.40 | 303.90 | 305.20 | 7,410,619 |
| 16 Aug 10 |
304.70001 -4.40 |
310.40 | 302.70 | 309.40 | 9,446,777 |
| 13 Aug 10 |
309.10001 -3.60 |
312.00 | 306.40 | 309.50 | 8,341,893 |
| 12 Aug 10 |
312.70001 -4.30 |
318.80 | 311.20 | 316.50 | 6,564,323 |
| 11 Aug 10 |
317.00000 -9.90 |
326.90 | 316.80 | 325.90 | 7,826,774 |
| 10 Aug 10 |
326.89999 +2.30 |
326.90 | 321.80 | 325.00 | 7,430,599 |
| 09 Aug 10 |
324.60001 +4.60 |
324.60 | 320.30 | 320.30 | 4,497,320 |
| 06 Aug 10 |
320.00000 -3.40 |
327.00 | 319.40 | 325.60 | 10,822,780 |
| 05 Aug 10 |
323.39999 -1.20 |
326.00 | 321.70 | 326.00 | 7,116,398 |
| 04 Aug 10 |
324.60001 +3.80 |
325.00 | 318.10 | 321.80 | 13,002,050 |
| 03 Aug 10 |
320.79999 +1.90 |
320.80 | 315.70 | 317.90 | 5,390,564 |
| 02 Aug 10 |
318.89999 +6.50 |
319.30 | 312.10 | 317.00 | 8,633,373 |
| 30 Jul 10 |
312.39999 -7.70 |
320.40 | 312.40 | 318.50 | 10,678,490 |
| 29 Jul 10 |
320.10001 +3.10 |
329.90 | 316.40 | 320.60 | 14,046,900 |
| 28 Jul 10 |
317.00000 -1.60 |
325.70 | 315.20 | 320.80 | 7,333,377 |
| 27 Jul 10 |
318.60001 +1.70 |
320.00 | 315.60 | 318.90 | 10,888,640 |
| 26 Jul 10 |
316.89999 +0.40 |
318.60 | 312.30 | 318.60 | 6,060,562 |
| 23 Jul 10 |
316.50000 +0.70 |
317.70 | 313.60 | 315.30 | 7,416,380 |
| 22 Jul 10 |
315.79999 +0.60 |
317.70 | 311.60 | 314.00 | 13,409,390 |
| 21 Jul 10 |
315.20001 +2.30 |
317.90 | 314.40 | 315.80 | 5,992,749 |
| 20 Jul 10 |
312.89999 -5.40 |
320.70 | 311.90 | 320.70 | 8,386,242 |
| 19 Jul 10 |
318.29999 -0.30 |
323.00 | 316.50 | 319.00 | 5,333,246 |
| 16 Jul 10 |
318.60001 +2.10 |
323.40 | 317.50 | 317.80 | 9,466,353 |
| 15 Jul 10 |
316.50000 -2.40 |
320.70 | 315.00 | 320.60 | 9,527,967 |
| 14 Jul 10 |
318.89999 -9.60 |
328.20 | 317.10 | 328.20 | 11,078,700 |
| 13 Jul 10 |
328.50000 +7.50 |
330.10 | 321.20 | 321.60 | 9,540,960 |
| 12 Jul 10 |
321.00000 -0.70 |
323.40 | 319.80 | 321.70 | 4,735,899 |
| 09 Jul 10 |
321.70001 +1.20 |
323.20 | 318.20 | 323.20 | 8,261,957 |
| 08 Jul 10 |
320.50000 +2.80 |
321.30 | 317.60 | 320.90 | 6,982,828 |
| 07 Jul 10 |
317.70001 +2.90 |
317.80 | 311.00 | 312.30 | 7,499,557 |
| 06 Jul 10 |
314.79999 +5.70 |
316.40 | 308.80 | 310.00 | 10,516,650 |
| 05 Jul 10 |
309.10001 +0.60 |
309.90 | 305.70 | 309.80 | 5,853,345 |
| 02 Jul 10 |
308.50000 +1.30 |
310.50 | 304.50 | 308.90 | 10,822,820 |
| 01 Jul 10 |
307.20001 -6.30 |
311.80 | 306.60 | 310.40 | 8,768,457 |
| 30 Jun 10 |
313.50000 +0.70 |
314.80 | 310.60 | 314.20 | 11,806,360 |
| 29 Jun 10 |
312.79999 -6.20 |
319.20 | 311.00 | 317.60 | 10,855,390 |
| 28 Jun 10 |
319.00000 +0.00 |
322.70 | 316.60 | 322.70 | 7,571,033 |
| 25 Jun 10 |
319.00000 +1.20 |
320.10 | 316.40 | 318.70 | 6,575,391 |
| 24 Jun 10 |
317.79999 -2.20 |
322.40 | 316.90 | 322.40 | 11,582,360 |
| 23 Jun 10 |
320.00000 -1.80 |
323.00 | 319.30 | 321.00 | 9,407,669 |
| 22 Jun 10 |
321.79999 -2.00 |
325.10 | 319.70 | 323.50 | 9,403,537 |
| 21 Jun 10 |
323.79999 -2.50 |
331.00 | 323.10 | 330.30 | 7,146,673 |
| 18 Jun 10 |
326.29999 +1.60 |
328.20 | 323.30 | 326.20 | 18,964,788 |
| 17 Jun 10 |
324.70001 -1.00 |
328.10 | 321.90 | 324.40 | 6,627,481 |
| 16 Jun 10 |
325.70001 +0.60 |
328.00 | 323.90 | 328.00 | 9,770,774 |
| 15 Jun 10 |
325.10001 +2.10 |
326.90 | 320.20 | 322.20 | 8,439,096 |
| 14 Jun 10 |
323.00000 +1.80 |
324.80 | 319.50 | 324.80 | 6,458,270 |
| 11 Jun 10 |
321.20001 -3.70 |
327.40 | 319.60 | 327.40 | 10,594,970 |
| 10 Jun 10 |
324.89999 +4.60 |
325.10 | 319.10 | 321.50 | 10,343,130 |
| 09 Jun 10 |
320.29999 +0.00 |
323.60 | 317.80 | 323.00 | 10,287,710 |
| 08 Jun 10 |
320.29999 +1.20 |
321.30 | 317.00 | 319.10 | 13,184,850 |
| 07 Jun 10 |
319.10001 -1.90 |
321.90 | 315.40 | 316.20 | 6,873,032 |
| 04 Jun 10 |
321.00000 -3.20 |
329.80 | 319.80 | 324.00 | 13,220,490 |
| 03 Jun 10 |
324.20001 -1.40 |
331.00 | 323.40 | 331.00 | 8,883,475 |
| 02 Jun 10 |
325.60001 +1.60 |
325.80 | 320.00 | 322.70 | 5,940,145 |
| 01 Jun 10 |
324.00000 +1.30 |
325.30 | 320.30 | 323.50 | 10,669,490 |
| 28 May 10 |
322.70001 +4.40 |
324.30 | 318.90 | 320.20 | 12,654,940 |
| 27 May 10 |
318.29999 +3.00 |
320.10 | 313.30 | 316.00 | 16,775,119 |
| 26 May 10 |
315.29999 -2.40 |
319.50 | 314.70 | 319.40 | 19,785,188 |
| 25 May 10 |
317.70001 -9.10 |
322.20 | 317.60 | 318.40 | 12,859,990 |
| 24 May 10 |
326.79999 +3.10 |
328.50 | 325.00 | 327.10 | 8,542,181 |
| 21 May 10 |
323.70001 +0.50 |
325.70 | 319.30 | 321.50 | 18,391,132 |
| 20 May 10 |
323.20001 -6.80 |
333.00 | 320.30 | 331.00 | 11,398,590 |
| 19 May 10 |
330.00000 -3.90 |
333.80 | 328.60 | 331.70 | 10,742,340 |
| 18 May 10 |
333.89999 +3.50 |
334.80 | 329.60 | 333.70 | 10,263,040 |
| 17 May 10 |
330.39999 -1.50 |
334.50 | 329.90 | 332.50 | 12,610,440 |
| 14 May 10 |
331.89999 -11.20 |
343.60 | 330.20 | 342.40 | 20,416,840 |
| 13 May 10 |
343.10001 -4.00 |
351.10 | 340.80 | 350.00 | 9,478,075 |
| 12 May 10 |
347.10001 +5.80 |
349.00 | 339.20 | 343.20 | 10,181,310 |
| 11 May 10 |
341.29999 +1.70 |
342.00 | 335.50 | 335.50 | 14,052,440 |
| 10 May 10 |
339.60001 +9.30 |
340.10 | 331.00 | 334.10 | 18,163,490 |
| 07 May 10 |
330.29999 -11.40 |
338.90 | 326.20 | 331.40 | 18,004,930 |
| 06 May 10 |
341.70001 -1.20 |
352.00 | 340.10 | 340.10 | 11,963,850 |
| 05 May 10 |
342.89999 -6.00 |
348.80 | 342.00 | 348.80 | 9,072,812 |
| 04 May 10 |
348.89999 +4.50 |
353.10 | 346.20 | 347.40 | 15,499,450 |
| 30 Apr 10 |
344.39999 -9.70 |
356.70 | 341.30 | 355.40 | 18,127,132 |
| 29 Apr 10 |
354.10001 +5.90 |
355.80 | 349.90 | 351.70 | 27,644,480 |
| 28 Apr 10 |
348.20001 -7.00 |
354.30 | 347.60 | 353.50 | 9,370,051 |
| 27 Apr 10 |
355.20001 -6.20 |
361.80 | 355.20 | 360.60 | 11,391,220 |
| 26 Apr 10 |
361.39999 +3.50 |
362.80 | 360.10 | 362.00 | 13,271,570 |
| 23 Apr 10 |
357.89999 +3.70 |
359.60 | 354.90 | 355.30 | 7,539,108 |
| 22 Apr 10 |
354.20001 -4.60 |
359.60 | 353.10 | 357.00 | 14,309,780 |
| 21 Apr 10 |
358.79999 -18.60 |
370.60 | 358.70 | 370.10 | 12,440,910 |
| 20 Apr 10 |
377.39999 +3.10 |
378.80 | 373.90 | 377.00 | 15,407,970 |
| 19 Apr 10 |
374.29999 +2.20 |
375.30 | 369.90 | 370.70 | 13,163,890 |
| 16 Apr 10 |
372.10001 -3.90 |
377.10 | 371.00 | 374.90 | 11,549,920 |
| 15 Apr 10 |
376.00000 -3.20 |
381.10 | 373.80 | 380.00 | 9,841,065 |
| 14 Apr 10 |
379.20001 +4.20 |
385.00 | 376.30 | 378.10 | 14,155,420 |
| 13 Apr 10 |
375.00000 +4.20 |
376.80 | 367.70 | 368.00 | 10,781,460 |
| 12 Apr 10 |
370.79999 +2.10 |
373.00 | 368.80 | 371.80 | 10,232,040 |
| 09 Apr 10 |
368.70001 -0.40 |
374.00 | 368.20 | 372.50 | 7,209,233 |
| 08 Apr 10 |
369.10001 -1.40 |
371.70 | 366.70 | 371.50 | 9,284,359 |
| 07 Apr 10 |
370.50000 +1.70 |
371.00 | 366.50 | 368.10 | 14,192,200 |
| 06 Apr 10 |
368.79999 -5.00 |
375.00 | 364.70 | 373.90 | 14,236,980 |
| 01 Apr 10 |
373.79999 +2.50 |
374.70 | 369.20 | 374.70 | 8,711,115 |
| 31 Mar 10 |
371.29999 -4.40 |
377.40 | 369.30 | 377.40 | 17,469,510 |
| 30 Mar 10 |
375.70001 -6.10 |
384.10 | 374.70 | 383.90 | 9,940,099 |
| 29 Mar 10 |
381.79999 +1.00 |
383.50 | 379.50 | 381.40 | 6,577,167 |
| 26 Mar 10 |
380.79999 -0.20 |
382.00 | 377.80 | 381.40 | 9,746,189 |
| 25 Mar 10 |
381.00000 +1.80 |
382.20 | 378.80 | 379.90 | 10,670,260 |
| 24 Mar 10 |
379.20001 -1.00 |
384.10 | 379.20 | 381.70 | 13,273,310 |
| 23 Mar 10 |
380.20001 -8.60 |
389.90 | 377.70 | 386.00 | 14,340,520 |
| 22 Mar 10 |
388.79999 +3.10 |
389.40 | 383.00 | 385.00 | 8,933,820 |
| 19 Mar 10 |
385.70001 +9.20 |
386.70 | 376.50 | 378.40 | 20,143,430 |
| 18 Mar 10 |
376.50000 +0.40 |
376.80 | 372.20 | 374.20 | 9,016,356 |
| 17 Mar 10 |
376.10001 -0.40 |
379.00 | 375.10 | 376.10 | 9,918,169 |
| 16 Mar 10 |
376.50000 +1.50 |
377.50 | 374.70 | 376.10 | 10,179,830 |
| 15 Mar 10 |
375.00000 -3.90 |
379.80 | 374.30 | 378.20 | 6,204,028 |
| 12 Mar 10 |
378.89999 +2.90 |
380.40 | 376.30 | 378.40 | 10,503,870 |
| 11 Mar 10 |
376.00000 -0.40 |
377.60 | 373.90 | 375.10 | 8,031,689 |
| 10 Mar 10 |
376.39999 -4.00 |
381.70 | 375.50 | 380.10 | 11,343,050 |
| 09 Mar 10 |
380.39999 -3.90 |
384.60 | 378.30 | 383.80 | 11,727,320 |
| 08 Mar 10 |
384.29999 -2.90 |
388.40 | 383.20 | 385.80 | 5,213,395 |
| 05 Mar 10 |
387.20001 +1.80 |
388.70 | 384.90 | 385.60 | 8,067,552 |
| 04 Mar 10 |
385.39999 +3.70 |
387.50 | 379.70 | 381.30 | 12,444,350 |
| 03 Mar 10 |
381.70001 -0.40 |
385.00 | 378.20 | 382.00 | 9,540,613 |
| 02 Mar 10 |
382.10001 +3.10 |
383.70 | 378.60 | 380.30 | 11,667,240 |
| 01 Mar 10 |
379.00000 +4.70 |
379.40 | 372.80 | 376.70 | 11,991,190 |
| 26 Feb 10 |
374.29999 +4.30 |
375.30 | 370.00 | 370.80 | 11,310,980 |
| 25 Feb 10 |
370.00000 -2.00 |
375.40 | 368.60 | 371.60 | 18,554,910 |
| 24 Feb 10 |
372.00000 +1.90 |
373.40 | 369.90 | 370.00 | 10,660,140 |
| 23 Feb 10 |
370.10001 +0.60 |
372.20 | 367.90 | 371.00 | 13,884,070 |
| 22 Feb 10 |
369.50000 +3.10 |
371.40 | 366.00 | 368.50 | 21,502,930 |
| 19 Feb 10 |
366.39999 +2.40 |
367.30 | 359.90 | 363.00 | 17,205,100 |
| 18 Feb 10 |
364.00000 +15.00 |
368.10 | 352.40 | 365.00 | 23,747,270 |
| 17 Feb 10 |
349.00000 +3.10 |
351.50 | 345.40 | 348.80 | 10,319,220 |
| 16 Feb 10 |
345.89999 +4.50 |
346.30 | 342.50 | 343.20 | 9,462,876 |
| 15 Feb 10 |
341.39999 -0.30 |
346.00 | 340.30 | 343.00 | 7,774,112 |
| 12 Feb 10 |
341.70001 -6.50 |
351.50 | 341.20 | 350.30 | 12,669,860 |
| 11 Feb 10 |
348.20001 +4.80 |
348.90 | 342.70 | 346.30 | 16,881,380 |
| 10 Feb 10 |
343.39999 -0.40 |
345.90 | 342.50 | 345.60 | 9,552,095 |
| 09 Feb 10 |
343.79999 -0.50 |
346.30 | 341.20 | 345.00 | 12,398,150 |
| 08 Feb 10 |
344.29999 -1.60 |
352.90 | 343.90 | 352.00 | 19,132,320 |
| 05 Feb 10 |
345.89999 +5.40 |
350.00 | 329.70 | 339.20 | 40,996,720 |
| 04 Feb 10 |
340.50000 +0.20 |
344.00 | 337.50 | 340.30 | 32,021,760 |
| 03 Feb 10 |
340.29999 -6.80 |
348.00 | 336.20 | 348.00 | 30,436,820 |
| 02 Feb 10 |
347.10001 -4.60 |
353.50 | 346.20 | 350.50 | 21,752,170 |
| 01 Feb 10 |
351.70001 -1.30 |
353.80 | 348.50 | 350.90 | 12,376,710 |
| 29 Jan 10 |
353.00000 +0.30 |
354.80 | 348.70 | 353.90 | 20,386,920 |
| 28 Jan 10 |
352.70001 -2.60 |
359.00 | 352.70 | 359.00 | 10,448,470 |
| 27 Jan 10 |
355.29999 +2.00 |
355.40 | 349.00 | 351.50 | 11,577,420 |
| 26 Jan 10 |
353.29999 -1.20 |
355.00 | 351.20 | 352.00 | 11,903,740 |
| 25 Jan 10 |
354.50000 -5.00 |
358.70 | 353.30 | 357.20 | 7,071,175 |
| 22 Jan 10 |
359.50000 -1.30 |
361.50 | 357.60 | 359.00 | 14,723,500 |
| 21 Jan 10 |
360.79999 -3.50 |
366.10 | 359.10 | 365.80 | 9,242,792 |
| 20 Jan 10 |
364.29999 -2.00 |
366.20 | 361.40 | 364.80 | 12,951,290 |
| 19 Jan 10 |
366.29999 +1.60 |
366.90 | 359.80 | 364.40 | 10,250,990 |
| 18 Jan 10 |
364.70001 -3.30 |
366.90 | 362.10 | 365.50 | 12,288,140 |
| 15 Jan 10 |
368.00000 -0.50 |
371.80 | 365.10 | 369.60 | 18,567,960 |
| 14 Jan 10 |
368.50000 +2.00 |
371.60 | 367.70 | 368.40 | 5,835,021 |
| 13 Jan 10 |
366.50000 +0.20 |
367.70 | 363.90 | 365.90 | 6,496,815 |
| 12 Jan 10 |
366.29999 -1.10 |
372.00 | 362.60 | 367.30 | 17,425,812 |
| 11 Jan 10 |
367.39999 -1.10 |
371.70 | 367.00 | 371.50 | 10,988,670 |
| 08 Jan 10 |
368.50000 -3.00 |
374.10 | 365.70 | 372.10 | 15,870,650 |
| 07 Jan 10 |
371.50000 +0.10 |
373.80 | 370.00 | 371.40 | 15,410,650 |
| 06 Jan 10 |
371.39999 +4.50 |
372.00 | 366.50 | 367.60 | 16,252,000 |
| 05 Jan 10 |
366.89999 +5.90 |
367.20 | 360.70 | 361.90 | 10,375,470 |
| 04 Jan 10 |
361.00000 +1.50 |
364.10 | 360.00 | 362.90 | 8,372,484 |
| 31 Dec 09 |
359.50000 +0.50 |
361.70 | 356.70 | 360.80 | 3,333,891 |
| 30 Dec 09 |
359.00000 +0.00 |
360.30 | 357.10 | 357.40 | 4,719,344 |
| 29 Dec 09 |
359.00000 +0.00 |
359.00 | 350.90 | 352.70 | 7,184,661 |