FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Kweichow Moutai Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,331.88000 +6.91 |
1,335.00 | 1,316.14 | 1,321.01 | 3,413,565 |
| 19 Oct 26 |
1,324.96997 -4.03 |
1,348.60 | 1,321.00 | 1,322.50 | 3,972,894 |
| 16 Oct 26 |
1,329.00000 +16.03 |
1,329.88 | 1,301.68 | 1,311.57 | 3,850,175 |
| 15 Oct 26 |
1,312.96997 +26.97 |
1,317.76 | 1,282.00 | 1,286.00 | 5,767,722 |
| 14 Oct 26 |
1,286.00000 +11.11 |
1,286.75 | 1,266.00 | 1,270.10 | 2,377,273 |
| 13 Oct 26 |
1,274.89001 -13.11 |
1,288.48 | 1,268.11 | 1,287.00 | 2,657,276 |
| 12 Oct 26 |
1,288.00000 +25.00 |
1,288.00 | 1,261.00 | 1,262.95 | 3,155,604 |
| 09 Oct 26 |
1,263.00000 +7.21 |
1,282.00 | 1,255.42 | 1,255.42 | 3,511,051 |
| 08 Oct 26 |
1,255.79004 -2.83 |
1,258.00 | 1,242.00 | 1,252.90 | 2,516,757 |
| 30 Sep 26 |
1,258.62000 +23.04 |
1,268.00 | 1,236.05 | 1,239.53 | 3,833,098 |
| 29 Sep 26 |
1,235.57996 -8.30 |
1,245.87 | 1,230.88 | 1,244.60 | 2,636,630 |
| 28 Sep 26 |
1,243.88000 +6.88 |
1,244.01 | 1,228.10 | 1,236.00 | 2,821,830 |
| 24 Sep 26 |
1,237.00000 -14.24 |
1,256.13 | 1,231.05 | 1,250.01 | 3,123,935 |
| 23 Sep 26 |
1,251.23999 -2.56 |
1,271.50 | 1,250.89 | 1,255.03 | 3,098,122 |
| 22 Sep 26 |
1,253.80005 +1.23 |
1,265.88 | 1,248.10 | 1,252.15 | 2,457,294 |
| 21 Sep 26 |
1,252.56995 -4.55 |
1,259.95 | 1,250.80 | 1,259.00 | 2,501,689 |
| 18 Sep 26 |
1,257.12000 -9.86 |
1,265.88 | 1,256.10 | 1,262.99 | 2,489,090 |
| 17 Sep 26 |
1,266.97998 +8.98 |
1,267.60 | 1,254.00 | 1,257.98 | 1,755,380 |
| 16 Sep 26 |
1,258.00000 -14.75 |
1,274.98 | 1,254.10 | 1,273.93 | 2,623,524 |
| 15 Sep 26 |
1,272.75000 -5.21 |
1,284.50 | 1,271.28 | 1,281.00 | 1,376,172 |
| 14 Sep 26 |
1,277.95996 +2.80 |
1,285.53 | 1,270.36 | 1,277.27 | 1,657,146 |
| 11 Sep 26 |
1,275.16003 -9.97 |
1,286.15 | 1,263.01 | 1,285.15 | 3,480,140 |
| 10 Sep 26 |
1,285.13000 -5.75 |
1,294.99 | 1,282.00 | 1,291.00 | 1,890,022 |
| 09 Sep 26 |
1,290.88000 -18.42 |
1,309.30 | 1,286.68 | 1,305.01 | 3,222,611 |
| 08 Sep 26 |
1,309.30005 -6.71 |
1,323.00 | 1,309.05 | 1,318.00 | 1,753,404 |
| 07 Sep 26 |
1,316.01001 -13.99 |
1,333.60 | 1,312.66 | 1,324.00 | 2,524,962 |
| 04 Sep 26 |
1,330.00000 +31.12 |
1,338.86 | 1,295.60 | 1,295.88 | 4,541,564 |
| 03 Sep 26 |
1,298.88000 +1.38 |
1,305.00 | 1,293.02 | 1,297.50 | 1,774,765 |
| 02 Sep 26 |
1,297.50000 -2.06 |
1,303.00 | 1,291.20 | 1,302.80 | 2,030,845 |
| 01 Sep 26 |
1,299.56006 +0.04 |
1,307.99 | 1,286.10 | 1,295.00 | 3,266,402 |
| 31 Aug 26 |
1,299.52002 +2.12 |
1,305.00 | 1,286.00 | 1,297.99 | 2,324,759 |
| 28 Aug 26 |
1,297.40002 +5.10 |
1,297.89 | 1,288.00 | 1,289.00 | 1,612,611 |
| 27 Aug 26 |
1,292.30005 -10.50 |
1,305.00 | 1,288.00 | 1,304.00 | 2,476,747 |
| 26 Aug 26 |
1,302.80005 -1.20 |
1,314.45 | 1,295.00 | 1,300.00 | 2,173,083 |
| 25 Aug 26 |
1,304.00000 -0.66 |
1,317.00 | 1,301.11 | 1,311.89 | 2,111,118 |
| 24 Aug 26 |
1,304.66003 +31.83 |
1,313.80 | 1,270.33 | 1,271.01 | 4,843,957 |
| 21 Aug 26 |
1,272.82996 -18.67 |
1,291.50 | 1,272.01 | 1,291.50 | 3,347,231 |
| 20 Aug 26 |
1,291.50000 -16.38 |
1,306.88 | 1,291.00 | 1,299.80 | 2,533,166 |
| 19 Aug 26 |
1,307.88000 +9.89 |
1,308.88 | 1,290.50 | 1,300.00 | 3,754,751 |
| 18 Aug 26 |
1,297.98999 +4.90 |
1,302.90 | 1,285.17 | 1,291.00 | 3,872,283 |
| 17 Aug 26 |
1,293.08997 -48.90 |
1,301.00 | 1,280.34 | 1,295.00 | 7,842,956 |
| 14 Aug 26 |
1,341.98999 -13.30 |
1,359.00 | 1,338.14 | 1,355.00 | 2,985,315 |
| 13 Aug 26 |
1,355.29004 +12.29 |
1,359.60 | 1,337.00 | 1,338.00 | 3,235,348 |
| 12 Aug 26 |
1,343.00000 -3.50 |
1,356.88 | 1,332.51 | 1,346.50 | 3,505,960 |
| 11 Aug 26 |
1,346.50000 -2.36 |
1,352.65 | 1,338.00 | 1,348.00 | 2,707,300 |
| 10 Aug 26 |
1,348.85999 +39.64 |
1,359.97 | 1,318.08 | 1,325.00 | 6,268,572 |
| 07 Aug 26 |
1,309.21997 +0.67 |
1,315.28 | 1,301.00 | 1,308.66 | 2,497,581 |
| 06 Aug 26 |
1,308.55005 +2.10 |
1,314.40 | 1,300.01 | 1,310.00 | 2,546,328 |
| 05 Aug 26 |
1,306.44995 -21.91 |
1,333.80 | 1,303.50 | 1,328.36 | 4,268,859 |
| 04 Aug 26 |
1,328.35999 -30.62 |
1,350.94 | 1,328.36 | 1,350.06 | 3,745,031 |
| 03 Aug 26 |
1,358.97998 +8.38 |
1,363.35 | 1,346.00 | 1,350.60 | 3,614,686 |
| 31 Jul 26 |
1,350.59998 -11.16 |
1,355.72 | 1,325.77 | 1,330.03 | 5,512,752 |
| 30 Jul 26 |
1,361.76001 +40.76 |
1,362.00 | 1,322.00 | 1,323.00 | 7,187,261 |
| 29 Jul 26 |
1,321.00000 +1.00 |
1,343.48 | 1,312.06 | 1,333.83 | 6,232,985 |
| 28 Jul 26 |
1,320.00000 +30.50 |
1,320.00 | 1,289.52 | 1,299.00 | 5,313,457 |
| 27 Jul 26 |
1,289.50000 -7.91 |
1,308.00 | 1,279.58 | 1,308.00 | 3,199,044 |
| 24 Jul 26 |
1,297.41003 +5.40 |
1,309.21 | 1,286.20 | 1,305.00 | 3,569,892 |
| 23 Jul 26 |
1,292.01001 -12.99 |
1,303.00 | 1,285.43 | 1,299.80 | 3,391,769 |
| 22 Jul 26 |
1,305.00000 -3.00 |
1,308.00 | 1,283.24 | 1,300.00 | 6,518,140 |
| 21 Jul 26 |
1,308.00000 -19.50 |
1,344.70 | 1,296.87 | 1,338.98 | 7,714,770 |
| 20 Jul 26 |
1,327.50000 +74.50 |
1,329.00 | 1,266.00 | 1,270.00 | 10,615,115 |
| 17 Jul 26 |
1,253.00000 -5.99 |
1,269.33 | 1,238.98 | 1,269.01 | 5,841,730 |
| 16 Jul 26 |
1,258.98999 +7.93 |
1,267.97 | 1,245.05 | 1,252.00 | 4,761,114 |
| 15 Jul 26 |
1,251.06006 +36.18 |
1,256.60 | 1,198.66 | 1,203.66 | 7,194,371 |
| 14 Jul 26 |
1,214.88000 +3.89 |
1,226.87 | 1,205.00 | 1,208.99 | 4,352,726 |
| 13 Jul 26 |
1,210.98999 +6.01 |
1,215.00 | 1,190.19 | 1,197.12 | 4,198,257 |
| 10 Jul 26 |
1,204.97998 +22.79 |
1,204.98 | 1,170.28 | 1,182.20 | 5,221,255 |
| 09 Jul 26 |
1,182.18994 -17.11 |
1,191.99 | 1,178.00 | 1,191.00 | 3,409,634 |
| 08 Jul 26 |
1,199.30005 +10.50 |
1,200.98 | 1,177.00 | 1,188.77 | 2,577,602 |
| 07 Jul 26 |
1,188.80005 -18.11 |
1,202.00 | 1,188.11 | 1,200.00 | 2,736,500 |
| 06 Jul 26 |
1,206.91003 +12.46 |
1,215.00 | 1,180.00 | 1,186.00 | 4,097,001 |
| 03 Jul 26 |
1,194.44995 -8.55 |
1,210.14 | 1,185.00 | 1,205.24 | 3,426,755 |
| 02 Jul 26 |
1,203.00000 +9.99 |
1,215.52 | 1,190.51 | 1,193.01 | 5,087,015 |
| 01 Jul 26 |
1,193.01001 +7.52 |
1,196.80 | 1,166.33 | 1,180.10 | 4,247,381 |
| 30 Jun 26 |
1,185.48999 -9.47 |
1,195.67 | 1,176.00 | 1,187.00 | 3,960,779 |
| 29 Jun 26 |
1,194.95996 +26.33 |
1,215.00 | 1,151.01 | 1,169.00 | 6,687,812 |
| 26 Jun 26 |
1,168.63000 -43.47 |
1,199.00 | 1,168.10 | 1,199.00 | 5,006,647 |
| 25 Jun 26 |
1,212.09998 +4.42 |
1,227.00 | 1,200.00 | 1,207.00 | 4,844,649 |
| 24 Jun 26 |
1,207.68005 -14.77 |
1,241.87 | 1,207.51 | 1,222.65 | 4,533,528 |
| 23 Jun 26 |
1,222.44995 -18.96 |
1,264.00 | 1,217.00 | 1,239.00 | 5,800,405 |
| 22 Jun 26 |
1,241.41003 +26.41 |
1,252.80 | 1,205.00 | 1,214.31 | 5,825,131 |
| 18 Jun 26 |
1,215.00000 -25.00 |
1,238.87 | 1,211.22 | 1,235.00 | 5,747,173 |
| 17 Jun 26 |
1,240.00000 -15.67 |
1,259.77 | 1,238.56 | 1,258.00 | 4,480,330 |
| 16 Jun 26 |
1,255.67004 -15.43 |
1,267.88 | 1,255.00 | 1,267.01 | 3,496,974 |
| 15 Jun 26 |
1,271.09998 -20.81 |
1,292.70 | 1,270.10 | 1,292.70 | 4,158,556 |
| 12 Jun 26 |
1,291.91003 +12.91 |
1,295.00 | 1,265.01 | 1,271.18 | 5,049,478 |
| 11 Jun 26 |
1,279.00000 +3.12 |
1,282.88 | 1,266.91 | 1,272.12 | 2,535,198 |
| 10 Jun 26 |
1,275.88000 +19.88 |
1,282.00 | 1,250.21 | 1,252.08 | 3,924,414 |
| 09 Jun 26 |
1,256.00000 -6.98 |
1,263.00 | 1,252.55 | 1,262.99 | 2,786,012 |
| 08 Jun 26 |
1,262.97998 -9.88 |
1,278.00 | 1,260.00 | 1,272.00 | 3,082,836 |
| 05 Jun 26 |
1,272.85999 +4.86 |
1,283.00 | 1,267.74 | 1,278.00 | 3,130,397 |
| 04 Jun 26 |
1,268.00000 -13.91 |
1,288.99 | 1,266.69 | 1,278.99 | 3,350,617 |
| 03 Jun 26 |
1,281.91003 -25.31 |
1,304.00 | 1,276.00 | 1,304.00 | 5,247,652 |
| 02 Jun 26 |
1,307.21997 -2.38 |
1,326.36 | 1,301.00 | 1,306.00 | 3,636,185 |
| 01 Jun 26 |
1,309.59998 -16.40 |
1,327.00 | 1,301.31 | 1,327.00 | 4,384,460 |
| 29 May 26 |
1,326.00000 +50.02 |
1,329.00 | 1,270.00 | 1,270.60 | 7,647,805 |
| 28 May 26 |
1,275.97998 -27.02 |
1,304.00 | 1,271.00 | 1,290.00 | 4,588,998 |
| 27 May 26 |
1,303.00000 +29.62 |
1,319.00 | 1,250.10 | 1,268.02 | 8,272,791 |
| 26 May 26 |
1,273.38000 -12.50 |
1,289.89 | 1,270.01 | 1,285.35 | 4,593,162 |
| 25 May 26 |
1,285.88000 -4.32 |
1,304.79 | 1,277.00 | 1,287.00 | 4,635,276 |
| 22 May 26 |
1,290.19995 -20.80 |
1,311.91 | 1,290.12 | 1,310.95 | 4,915,714 |
| 21 May 26 |
1,311.00000 -4.00 |
1,323.52 | 1,311.00 | 1,312.98 | 3,886,838 |
| 20 May 26 |
1,315.00000 -9.30 |
1,332.99 | 1,314.00 | 1,321.00 | 4,748,733 |
| 19 May 26 |
1,324.30005 +1.30 |
1,329.99 | 1,318.00 | 1,321.90 | 4,325,464 |
| 18 May 26 |
1,323.00000 -9.95 |
1,342.68 | 1,319.61 | 1,336.00 | 4,966,097 |
| 15 May 26 |
1,332.94995 -9.22 |
1,339.28 | 1,327.11 | 1,335.15 | 5,818,365 |
| 14 May 26 |
1,342.17004 -1.92 |
1,369.06 | 1,335.18 | 1,338.00 | 5,524,434 |
| 13 May 26 |
1,344.08997 -10.46 |
1,358.60 | 1,338.00 | 1,354.50 | 5,696,787 |
| 12 May 26 |
1,354.55005 -6.78 |
1,363.58 | 1,350.50 | 1,362.00 | 5,083,743 |
| 11 May 26 |
1,361.32996 -11.66 |
1,372.89 | 1,361.00 | 1,372.89 | 5,713,510 |
| 08 May 26 |
1,372.98999 +1.94 |
1,382.77 | 1,370.00 | 1,371.66 | 3,336,853 |
| 07 May 26 |
1,371.05005 -3.95 |
1,388.00 | 1,370.01 | 1,375.00 | 4,046,147 |
| 06 May 26 |
1,375.00000 -9.79 |
1,379.00 | 1,360.05 | 1,365.10 | 4,780,604 |
| 30 Apr 26 |
1,384.79004 -16.38 |
1,401.17 | 1,380.00 | 1,400.00 | 5,275,267 |
| 29 Apr 26 |
1,401.17004 -3.83 |
1,409.75 | 1,400.28 | 1,405.00 | 3,481,313 |
| 28 Apr 26 |
1,405.00000 +1.80 |
1,409.39 | 1,400.11 | 1,402.00 | 3,400,442 |
| 27 Apr 26 |
1,403.19995 -55.29 |
1,420.00 | 1,402.20 | 1,420.00 | 7,279,774 |
| 24 Apr 26 |
1,458.48999 +39.49 |
1,458.88 | 1,413.10 | 1,413.10 | 5,545,531 |
| 23 Apr 26 |
1,419.00000 +9.50 |
1,419.70 | 1,405.10 | 1,408.00 | 3,770,109 |
| 22 Apr 26 |
1,409.50000 -2.51 |
1,419.00 | 1,404.98 | 1,415.00 | 2,691,593 |
| 21 Apr 26 |
1,412.01001 +4.77 |
1,419.90 | 1,410.00 | 1,411.00 | 2,175,430 |
| 17 Apr 26 |
1,407.23999 -55.60 |
1,421.00 | 1,399.87 | 1,400.00 | 9,682,499 |
| 16 Apr 26 |
1,462.83997 -4.66 |
1,477.41 | 1,460.00 | 1,467.45 | 2,451,284 |
| 15 Apr 26 |
1,467.50000 +20.60 |
1,470.79 | 1,442.00 | 1,444.98 | 3,455,350 |
| 14 Apr 26 |
1,446.90002 +3.59 |
1,448.60 | 1,435.00 | 1,442.60 | 2,423,261 |
| 13 Apr 26 |
1,443.31006 -10.65 |
1,446.50 | 1,433.00 | 1,444.00 | 2,521,364 |
| 10 Apr 26 |
1,453.95996 -6.53 |
1,459.71 | 1,441.10 | 1,459.14 | 2,886,560 |
| 09 Apr 26 |
1,460.48999 -4.53 |
1,465.02 | 1,447.50 | 1,465.02 | 2,070,476 |
| 08 Apr 26 |
1,465.02002 +25.00 |
1,469.08 | 1,452.13 | 1,460.00 | 3,383,610 |
| 07 Apr 26 |
1,440.02002 -19.98 |
1,470.00 | 1,435.05 | 1,460.05 | 2,415,218 |
| 03 Apr 26 |
1,460.00000 +0.12 |
1,469.96 | 1,455.00 | 1,459.54 | 2,019,373 |
| 02 Apr 26 |
1,459.88000 +0.44 |
1,464.88 | 1,452.10 | 1,459.44 | 2,106,437 |
| 01 Apr 26 |
1,459.43994 +9.44 |
1,469.99 | 1,452.88 | 1,464.49 | 2,912,514 |
| 31 Mar 26 |
1,450.00000 +30.00 |
1,479.93 | 1,448.41 | 1,468.00 | 6,169,066 |
| 30 Mar 26 |
1,420.00000 +3.98 |
1,431.00 | 1,402.52 | 1,407.00 | 2,868,459 |
| 27 Mar 26 |
1,416.02002 +14.84 |
1,426.00 | 1,396.66 | 1,400.00 | 3,008,711 |
| 26 Mar 26 |
1,401.18005 -9.09 |
1,413.90 | 1,400.30 | 1,409.00 | 2,309,289 |
| 25 Mar 26 |
1,410.27002 +2.94 |
1,417.87 | 1,401.01 | 1,410.11 | 2,609,346 |
| 24 Mar 26 |
1,407.32996 -0.74 |
1,417.59 | 1,400.18 | 1,416.00 | 2,856,179 |
| 23 Mar 26 |
1,408.06995 -36.93 |
1,435.00 | 1,400.03 | 1,433.33 | 4,725,589 |
| 20 Mar 26 |
1,445.00000 -7.87 |
1,462.50 | 1,439.00 | 1,452.96 | 2,613,234 |
| 19 Mar 26 |
1,452.87000 -15.93 |
1,473.00 | 1,446.00 | 1,472.96 | 3,031,859 |
| 18 Mar 26 |
1,468.80005 -16.20 |
1,496.50 | 1,463.15 | 1,489.00 | 3,555,100 |
| 17 Mar 26 |
1,485.00000 +24.82 |
1,498.07 | 1,461.19 | 1,468.00 | 4,945,361 |
| 16 Mar 26 |
1,460.18005 +46.54 |
1,466.00 | 1,420.00 | 1,420.00 | 6,008,635 |
| 13 Mar 26 |
1,413.64001 +21.64 |
1,417.62 | 1,392.00 | 1,392.48 | 3,360,783 |
| 12 Mar 26 |
1,392.00000 -8.00 |
1,403.95 | 1,391.01 | 1,395.00 | 2,758,646 |
| 11 Mar 26 |
1,400.00000 -1.88 |
1,405.99 | 1,398.02 | 1,402.99 | 2,445,673 |
| 10 Mar 26 |
1,401.88000 +4.88 |
1,409.49 | 1,398.00 | 1,404.90 | 2,462,592 |
| 09 Mar 26 |
1,397.00000 -5.00 |
1,404.90 | 1,383.20 | 1,390.00 | 3,744,162 |
| 06 Mar 26 |
1,402.00000 +2.96 |
1,407.50 | 1,388.00 | 1,395.00 | 2,915,415 |
| 05 Mar 26 |
1,399.04004 -2.14 |
1,412.96 | 1,395.00 | 1,406.00 | 3,050,524 |
| 04 Mar 26 |
1,401.18005 -25.01 |
1,423.00 | 1,392.09 | 1,415.00 | 4,801,443 |
| 03 Mar 26 |
1,426.18994 -13.92 |
1,452.87 | 1,422.13 | 1,440.10 | 4,589,086 |
| 02 Mar 26 |
1,440.10999 -14.91 |
1,457.00 | 1,436.66 | 1,450.00 | 3,545,386 |
| 27 Feb 26 |
1,455.02002 -11.19 |
1,476.21 | 1,455.02 | 1,466.99 | 3,216,016 |
| 26 Feb 26 |
1,466.20996 -25.45 |
1,489.49 | 1,464.67 | 1,486.60 | 3,295,801 |
| 25 Feb 26 |
1,491.66003 +24.86 |
1,509.66 | 1,467.88 | 1,470.00 | 3,688,067 |
| 24 Feb 26 |
1,466.80005 -18.50 |
1,524.40 | 1,463.60 | 1,521.00 | 4,191,253 |
| 13 Feb 26 |
1,485.30005 -1.30 |
1,507.80 | 1,470.58 | 1,486.60 | 4,167,901 |
| 12 Feb 26 |
1,486.59998 -17.73 |
1,502.82 | 1,473.36 | 1,500.20 | 4,624,582 |
| 11 Feb 26 |
1,504.32996 -0.47 |
1,514.00 | 1,496.00 | 1,504.80 | 3,092,846 |
| 10 Feb 26 |
1,504.80005 -20.16 |
1,524.97 | 1,496.50 | 1,524.97 | 3,957,596 |
| 09 Feb 26 |
1,524.95996 +9.95 |
1,542.88 | 1,513.49 | 1,518.00 | 5,116,846 |
| 06 Feb 26 |
1,515.01001 -39.99 |
1,568.00 | 1,505.88 | 1,555.00 | 7,896,538 |
| 05 Feb 26 |
1,555.00000 +30.00 |
1,565.00 | 1,515.00 | 1,520.00 | 9,162,274 |
| 04 Feb 26 |
1,525.00000 +50.08 |
1,533.27 | 1,474.00 | 1,485.00 | 10,912,293 |
| 03 Feb 26 |
1,474.92004 +47.92 |
1,476.81 | 1,443.03 | 1,445.00 | 8,632,066 |
| 02 Feb 26 |
1,427.00000 +26.00 |
1,458.58 | 1,411.62 | 1,425.00 | 8,572,427 |
| 30 Jan 26 |
1,401.00000 -36.72 |
1,435.00 | 1,401.00 | 1,435.00 | 9,447,974 |
| 29 Jan 26 |
1,437.71997 +114.03 |
1,445.00 | 1,329.06 | 1,335.00 | 18,953,440 |
| 28 Jan 26 |
1,323.68994 -19.32 |
1,346.71 | 1,322.01 | 1,343.04 | 7,621,801 |
| 27 Jan 26 |
1,343.01001 +1.01 |
1,353.70 | 1,338.00 | 1,344.98 | 4,841,596 |
| 26 Jan 26 |
1,342.00000 +5.00 |
1,355.00 | 1,325.12 | 1,340.51 | 8,016,606 |
| 23 Jan 26 |
1,337.00000 -3.06 |
1,348.00 | 1,332.47 | 1,340.10 | 6,194,890 |
| 22 Jan 26 |
1,340.06006 -11.00 |
1,361.76 | 1,337.48 | 1,352.01 | 5,901,089 |
| 21 Jan 26 |
1,351.06006 -22.49 |
1,374.40 | 1,350.00 | 1,373.56 | 6,451,625 |
| 20 Jan 26 |
1,373.55005 -2.45 |
1,381.58 | 1,372.05 | 1,379.50 | 3,648,443 |
| 19 Jan 26 |
1,376.00000 -6.00 |
1,387.49 | 1,375.00 | 1,381.90 | 4,228,640 |
| 16 Jan 26 |
1,382.00000 -6.89 |
1,397.50 | 1,380.00 | 1,395.00 | 5,512,068 |
| 15 Jan 26 |
1,388.89001 -9.12 |
1,402.83 | 1,388.58 | 1,396.02 | 4,090,714 |
| 14 Jan 26 |
1,398.01001 -12.99 |
1,422.25 | 1,396.18 | 1,411.00 | 5,175,797 |
| 13 Jan 26 |
1,411.00000 -12.23 |
1,429.52 | 1,408.99 | 1,426.79 | 3,916,866 |
| 12 Jan 26 |
1,423.22998 +4.13 |
1,431.00 | 1,417.10 | 1,419.10 | 3,608,266 |
| 09 Jan 26 |
1,419.09998 +6.80 |
1,428.60 | 1,416.01 | 1,417.00 | 2,984,774 |
| 08 Jan 26 |
1,412.30005 -11.06 |
1,423.36 | 1,408.14 | 1,423.33 | 2,913,454 |
| 07 Jan 26 |
1,423.35999 -4.65 |
1,435.00 | 1,420.20 | 1,432.88 | 2,968,380 |
| 06 Jan 26 |
1,428.01001 +2.01 |
1,436.97 | 1,416.53 | 1,432.55 | 3,958,618 |
| 05 Jan 26 |
1,426.00000 +48.82 |
1,431.88 | 1,385.00 | 1,385.00 | 7,094,942 |
| 31 Dec 25 |
1,377.18005 -12.54 |
1,394.00 | 1,377.17 | 1,390.00 | 3,476,563 |
| 30 Dec 25 |
1,389.71997 -12.28 |
1,401.90 | 1,386.00 | 1,401.00 | 3,379,194 |
| 29 Dec 25 |
1,402.00000 -12.13 |
1,414.13 | 1,401.00 | 1,414.13 | 2,630,810 |
| 26 Dec 25 |
1,414.13000 -0.04 |
1,419.14 | 1,410.00 | 1,414.17 | 1,780,299 |
| 25 Dec 25 |
1,414.17004 +13.27 |
1,419.48 | 1,401.38 | 1,405.00 | 2,338,621 |
| 24 Dec 25 |
1,400.90002 -6.96 |
1,406.36 | 1,400.00 | 1,404.99 | 2,518,669 |
| 23 Dec 25 |
1,407.85999 -0.40 |
1,412.93 | 1,397.19 | 1,408.26 | 2,450,681 |
| 22 Dec 25 |
1,408.26001 -1.74 |
1,414.14 | 1,406.58 | 1,410.00 | 2,042,565 |
| 19 Dec 25 |
1,410.00000 -21.00 |
1,412.45 | 1,401.01 | 1,410.00 | 2,650,868 |
| 18 Dec 25 |
1,431.00000 -2.10 |
1,438.88 | 1,426.11 | 1,433.50 | 1,782,995 |
| 17 Dec 25 |
1,433.09998 +11.10 |
1,439.94 | 1,417.68 | 1,425.00 | 3,138,249 |
| 16 Dec 25 |
1,422.00000 -4.00 |
1,428.78 | 1,415.00 | 1,426.20 | 2,396,367 |
| 15 Dec 25 |
1,426.00000 +5.35 |
1,439.99 | 1,425.57 | 1,439.59 | 3,335,879 |
| 12 Dec 25 |
1,420.65002 +8.66 |
1,425.00 | 1,413.57 | 1,418.00 | 3,715,919 |
| 11 Dec 25 |
1,411.98999 +9.19 |
1,411.99 | 1,401.55 | 1,406.66 | 2,238,501 |
| 10 Dec 25 |
1,402.80005 +1.79 |
1,402.80 | 1,383.18 | 1,400.00 | 3,313,347 |
| 09 Dec 25 |
1,401.01001 -17.21 |
1,421.00 | 1,400.05 | 1,418.23 | 4,263,443 |
| 08 Dec 25 |
1,418.21997 -11.79 |
1,436.67 | 1,418.00 | 1,429.20 | 3,360,280 |
| 05 Dec 25 |
1,430.01001 +6.03 |
1,433.09 | 1,419.50 | 1,423.98 | 2,540,166 |
| 04 Dec 25 |
1,423.97998 -5.12 |
1,432.50 | 1,418.38 | 1,429.10 | 2,907,539 |
| 03 Dec 25 |
1,429.09998 -6.93 |
1,435.97 | 1,428.00 | 1,435.81 | 2,357,279 |
| 02 Dec 25 |
1,436.03003 -11.97 |
1,451.92 | 1,435.02 | 1,448.00 | 2,504,726 |
| 01 Dec 25 |
1,448.00000 -2.50 |
1,462.27 | 1,442.00 | 1,451.00 | 2,733,342 |
| 28 Nov 25 |
1,450.50000 +3.20 |
1,455.50 | 1,443.00 | 1,446.50 | 2,321,121 |
| 27 Nov 25 |
1,447.30005 -1.85 |
1,450.00 | 1,439.04 | 1,449.50 | 2,228,689 |
| 26 Nov 25 |
1,449.15002 +4.50 |
1,453.49 | 1,443.58 | 1,448.88 | 2,030,616 |
| 25 Nov 25 |
1,444.65002 -7.35 |
1,458.00 | 1,444.50 | 1,458.00 | 2,844,069 |
| 24 Nov 25 |
1,452.00000 -14.60 |
1,471.00 | 1,451.13 | 1,467.00 | 3,360,744 |
| 21 Nov 25 |
1,466.59998 -0.51 |
1,480.00 | 1,456.00 | 1,470.50 | 4,260,720 |
| 20 Nov 25 |
1,467.10999 -3.90 |
1,479.90 | 1,465.03 | 1,472.00 | 2,400,232 |
| 19 Nov 25 |
1,471.01001 -4.99 |
1,479.53 | 1,469.96 | 1,474.00 | 2,204,537 |
| 18 Nov 25 |
1,476.00000 +5.00 |
1,486.07 | 1,469.00 | 1,470.70 | 3,420,478 |
| 17 Nov 25 |
1,471.00000 +14.40 |
1,473.00 | 1,445.79 | 1,454.00 | 3,446,221 |
| 14 Nov 25 |
1,456.59998 -13.78 |
1,478.95 | 1,456.30 | 1,470.00 | 2,747,306 |
| 13 Nov 25 |
1,470.38000 +5.23 |
1,473.58 | 1,458.00 | 1,462.12 | 3,117,923 |
| 12 Nov 25 |
1,465.15002 +6.16 |
1,478.36 | 1,459.21 | 1,459.98 | 3,299,210 |
| 11 Nov 25 |
1,458.98999 -3.31 |
1,462.18 | 1,447.00 | 1,462.00 | 2,669,156 |
| 10 Nov 25 |
1,462.30005 +28.97 |
1,463.69 | 1,434.98 | 1,435.00 | 4,945,154 |
| 07 Nov 25 |
1,433.32996 -1.80 |
1,439.78 | 1,431.11 | 1,435.11 | 1,886,139 |
| 06 Nov 25 |
1,435.13000 +15.05 |
1,441.45 | 1,429.99 | 1,430.00 | 3,834,782 |
| 05 Nov 25 |
1,420.07996 -8.92 |
1,430.99 | 1,420.01 | 1,425.89 | 3,447,527 |
| 04 Nov 25 |
1,429.00000 -6.00 |
1,435.78 | 1,423.78 | 1,435.10 | 2,656,572 |
| 03 Nov 25 |
1,435.00000 +4.99 |
1,448.00 | 1,420.10 | 1,431.00 | 3,454,766 |
| 31 Oct 25 |
1,430.01001 +3.27 |
1,435.98 | 1,420.11 | 1,422.00 | 3,569,377 |
| 30 Oct 25 |
1,426.73999 -5.16 |
1,436.63 | 1,421.81 | 1,421.81 | 4,745,610 |
| 29 Oct 25 |
1,431.90002 -13.10 |
1,446.55 | 1,430.04 | 1,440.02 | 3,393,711 |
| 28 Oct 25 |
1,445.00000 +4.59 |
1,451.20 | 1,441.10 | 1,442.00 | 2,712,433 |
| 27 Oct 25 |
1,440.41003 -9.59 |
1,452.49 | 1,435.99 | 1,440.00 | 3,710,239 |
| 24 Oct 25 |
1,450.00000 -17.98 |
1,478.88 | 1,449.34 | 1,467.95 | 3,822,583 |
| 23 Oct 25 |
1,467.97998 +9.28 |
1,468.80 | 1,447.20 | 1,455.00 | 2,932,235 |
| 22 Oct 25 |
1,458.69995 -3.56 |
1,465.73 | 1,456.00 | 1,462.08 | 1,819,492 |
| 21 Oct 25 |
1,462.26001 +4.33 |
1,469.94 | 1,455.50 | 1,459.00 | 2,544,267 |
| 20 Oct 25 |
1,457.93005 +2.93 |
1,469.50 | 1,454.88 | 1,455.00 | 2,594,988 |
| 17 Oct 25 |
1,455.00000 -29.91 |
1,488.00 | 1,454.03 | 1,483.10 | 3,808,589 |
| 16 Oct 25 |
1,484.91003 +22.91 |
1,484.95 | 1,458.88 | 1,461.92 | 4,573,015 |
| 15 Oct 25 |
1,462.00000 +10.98 |
1,463.00 | 1,445.08 | 1,450.98 | 4,278,540 |
| 14 Oct 25 |
1,451.02002 +31.82 |
1,464.00 | 1,429.99 | 1,429.99 | 6,667,233 |
| 13 Oct 25 |
1,419.19995 -10.80 |
1,422.85 | 1,415.12 | 1,415.70 | 4,606,880 |
| 10 Oct 25 |
1,430.00000 -6.78 |
1,439.94 | 1,427.50 | 1,437.60 | 3,600,144 |
| 09 Oct 25 |
1,436.78003 -7.21 |
1,439.38 | 1,420.00 | 1,436.00 | 5,491,812 |
| 30 Sep 25 |
1,443.98999 -16.87 |
1,460.76 | 1,440.00 | 1,460.00 | 3,936,362 |
| 29 Sep 25 |
1,460.85999 +25.86 |
1,469.99 | 1,435.00 | 1,439.38 | 5,368,403 |
| 26 Sep 25 |
1,435.00000 -4.00 |
1,447.11 | 1,428.01 | 1,441.18 | 4,512,071 |
| 25 Sep 25 |
1,439.00000 -3.00 |
1,445.21 | 1,436.00 | 1,442.83 | 3,386,973 |
| 24 Sep 25 |
1,442.00000 -5.42 |
1,456.78 | 1,434.07 | 1,434.07 | 3,074,350 |
| 23 Sep 25 |
1,447.42004 -5.93 |
1,457.50 | 1,440.00 | 1,450.50 | 3,866,300 |
| 22 Sep 25 |
1,453.34998 -14.62 |
1,467.97 | 1,450.01 | 1,465.09 | 3,494,708 |
| 19 Sep 25 |
1,467.96997 +0.01 |
1,475.50 | 1,457.01 | 1,467.99 | 3,263,662 |
| 18 Sep 25 |
1,467.95996 -25.04 |
1,497.80 | 1,463.50 | 1,492.00 | 4,972,125 |
| 17 Sep 25 |
1,493.00000 -6.98 |
1,510.28 | 1,490.01 | 1,499.99 | 3,033,054 |
| 16 Sep 25 |
1,499.97998 -15.12 |
1,520.99 | 1,496.21 | 1,515.10 | 3,271,789 |
| 15 Sep 25 |
1,515.09998 -0.90 |
1,517.48 | 1,501.50 | 1,515.87 | 2,582,703 |
| 12 Sep 25 |
1,516.00000 -7.50 |
1,538.02 | 1,510.53 | 1,526.00 | 3,372,209 |
| 11 Sep 25 |
1,523.50000 +1.49 |
1,526.02 | 1,508.50 | 1,522.01 | 3,723,896 |
| 10 Sep 25 |
1,522.01001 +17.01 |
1,529.95 | 1,496.00 | 1,506.66 | 4,966,331 |
| 09 Sep 25 |
1,505.00000 +3.77 |
1,509.95 | 1,493.42 | 1,505.00 | 3,574,277 |
| 08 Sep 25 |
1,501.22998 +18.23 |
1,506.44 | 1,477.50 | 1,483.00 | 5,138,298 |
| 05 Sep 25 |
1,483.00000 +10.34 |
1,486.97 | 1,464.00 | 1,471.00 | 3,738,848 |
| 04 Sep 25 |
1,472.66003 -7.89 |
1,479.30 | 1,460.47 | 1,472.00 | 4,774,676 |
| 03 Sep 25 |
1,480.55005 -10.75 |
1,503.50 | 1,466.00 | 1,491.00 | 4,504,503 |
| 02 Sep 25 |
1,491.30005 +15.20 |
1,509.00 | 1,478.00 | 1,478.66 | 5,668,837 |
| 01 Sep 25 |
1,476.09998 -3.90 |
1,488.00 | 1,465.70 | 1,482.20 | 4,512,338 |
| 29 Aug 25 |
1,480.00000 +33.90 |
1,482.58 | 1,452.00 | 1,453.00 | 6,225,648 |
| 28 Aug 25 |
1,446.09998 -1.90 |
1,456.10 | 1,438.77 | 1,447.97 | 3,928,177 |
| 27 Aug 25 |
1,448.00000 -33.61 |
1,484.93 | 1,448.00 | 1,481.88 | 5,600,609 |
| 26 Aug 25 |
1,481.60999 -8.72 |
1,494.23 | 1,480.01 | 1,490.32 | 3,960,213 |
| 25 Aug 25 |
1,490.32996 +26.38 |
1,496.00 | 1,466.00 | 1,470.01 | 6,532,455 |
| 22 Aug 25 |
1,463.94995 +15.70 |
1,464.00 | 1,444.77 | 1,448.88 | 4,497,058 |
| 21 Aug 25 |
1,448.25000 -1.75 |
1,454.99 | 1,443.65 | 1,453.45 | 3,089,057 |
| 20 Aug 25 |
1,450.00000 +12.00 |
1,452.80 | 1,430.02 | 1,438.00 | 4,580,466 |
| 19 Aug 25 |
1,438.00000 +9.50 |
1,446.66 | 1,432.00 | 1,433.50 | 4,637,186 |
| 18 Aug 25 |
1,428.50000 +6.42 |
1,436.64 | 1,423.10 | 1,426.99 | 4,737,798 |
| 15 Aug 25 |
1,422.07996 -4.91 |
1,428.66 | 1,420.22 | 1,426.01 | 4,758,165 |
| 14 Aug 25 |
1,426.98999 +6.94 |
1,447.51 | 1,420.94 | 1,420.94 | 4,812,930 |
| 13 Aug 25 |
1,420.05005 -16.99 |
1,433.68 | 1,420.00 | 1,425.00 | 6,552,754 |
| 12 Aug 25 |
1,437.04004 -7.96 |
1,465.07 | 1,436.00 | 1,449.00 | 4,201,923 |
| 11 Aug 25 |
1,445.00000 +24.03 |
1,451.99 | 1,423.00 | 1,423.50 | 4,715,907 |
| 08 Aug 25 |
1,420.96997 -1.38 |
1,426.50 | 1,418.00 | 1,423.05 | 1,865,528 |
| 07 Aug 25 |
1,422.34998 -1.53 |
1,427.70 | 1,420.06 | 1,423.88 | 2,800,134 |
| 06 Aug 25 |
1,423.88000 -3.86 |
1,429.00 | 1,419.30 | 1,429.00 | 2,369,928 |
| 05 Aug 25 |
1,427.73999 +8.74 |
1,429.94 | 1,417.11 | 1,421.00 | 2,534,227 |
| 04 Aug 25 |
1,419.00000 +2.00 |
1,419.80 | 1,414.00 | 1,415.00 | 1,868,795 |
| 01 Aug 25 |
1,417.00000 -4.67 |
1,425.96 | 1,414.00 | 1,421.87 | 2,963,559 |
| 31 Jul 25 |
1,421.67004 -27.77 |
1,444.87 | 1,418.00 | 1,443.00 | 5,179,751 |
| 30 Jul 25 |
1,449.43994 +10.44 |
1,457.16 | 1,437.00 | 1,444.00 | 3,186,771 |
| 29 Jul 25 |
1,439.00000 +0.34 |
1,448.79 | 1,435.01 | 1,439.60 | 2,630,408 |
| 28 Jul 25 |
1,438.66003 -16.34 |
1,454.99 | 1,436.30 | 1,453.00 | 3,858,632 |
| 25 Jul 25 |
1,455.00000 -36.50 |
1,491.40 | 1,453.00 | 1,491.40 | 4,191,126 |
| 24 Jul 25 |
1,491.50000 +16.00 |
1,499.00 | 1,475.00 | 1,476.00 | 3,880,364 |
| 23 Jul 25 |
1,475.50000 +10.52 |
1,495.00 | 1,468.95 | 1,469.00 | 4,504,484 |
| 22 Jul 25 |
1,464.97998 +21.98 |
1,466.60 | 1,440.68 | 1,444.00 | 4,211,898 |
| 21 Jul 25 |
1,443.00000 +6.00 |
1,446.80 | 1,435.00 | 1,436.99 | 2,620,331 |
| 18 Jul 25 |
1,437.00000 +20.65 |
1,437.81 | 1,416.38 | 1,420.00 | 4,182,341 |
| 17 Jul 25 |
1,416.34998 +5.32 |
1,423.01 | 1,412.88 | 1,413.98 | 2,310,554 |
| 16 Jul 25 |
1,411.03003 +0.03 |
1,417.49 | 1,409.95 | 1,410.01 | 2,128,605 |
| 15 Jul 25 |
1,411.00000 -12.60 |
1,422.93 | 1,408.32 | 1,420.98 | 3,540,578 |
| 14 Jul 25 |
1,423.59998 -3.40 |
1,434.98 | 1,421.60 | 1,430.00 | 2,778,094 |
| 11 Jul 25 |
1,427.00000 +0.50 |
1,458.00 | 1,423.16 | 1,423.16 | 5,724,335 |
| 10 Jul 25 |
1,426.50000 +7.62 |
1,436.18 | 1,410.40 | 1,418.97 | 3,872,503 |
| 09 Jul 25 |
1,418.88000 +2.77 |
1,429.97 | 1,414.17 | 1,415.00 | 2,774,532 |
| 08 Jul 25 |
1,416.10999 +5.41 |
1,420.00 | 1,410.70 | 1,410.71 | 1,867,370 |
| 07 Jul 25 |
1,410.69995 -11.52 |
1,423.50 | 1,410.01 | 1,422.28 | 2,385,467 |
| 04 Jul 25 |
1,422.21997 +6.62 |
1,431.89 | 1,410.01 | 1,415.70 | 2,876,691 |
| 03 Jul 25 |
1,415.59998 +6.00 |
1,422.69 | 1,408.00 | 1,412.00 | 2,441,267 |
| 02 Jul 25 |
1,409.59998 +4.50 |
1,414.80 | 1,400.00 | 1,409.50 | 2,621,825 |
| 01 Jul 25 |
1,405.09998 -4.42 |
1,411.94 | 1,403.31 | 1,409.00 | 1,987,819 |
| 30 Jun 25 |
1,409.52002 +6.43 |
1,413.23 | 1,402.00 | 1,403.50 | 3,045,730 |
| 27 Jun 25 |
1,403.08997 -16.91 |
1,423.00 | 1,403.09 | 1,420.01 | 3,824,973 |
| 26 Jun 25 |
1,420.00000 -15.86 |
1,428.00 | 1,410.08 | 1,415.00 | 3,486,025 |
| 25 Jun 25 |
1,435.85999 -1.34 |
1,449.20 | 1,420.51 | 1,439.11 | 4,105,007 |
| 24 Jun 25 |
1,437.19995 +17.20 |
1,451.68 | 1,423.35 | 1,423.35 | 3,631,151 |
| 23 Jun 25 |
1,420.00000 -8.66 |
1,433.00 | 1,405.18 | 1,420.00 | 2,672,331 |
| 20 Jun 25 |
1,428.66003 +2.66 |
1,441.14 | 1,420.20 | 1,423.58 | 3,481,581 |
| 19 Jun 25 |
1,426.00000 +1.00 |
1,433.67 | 1,417.18 | 1,426.00 | 2,450,072 |
| 18 Jun 25 |
1,425.00000 -2.00 |
1,443.44 | 1,421.01 | 1,440.00 | 3,076,099 |
| 17 Jun 25 |
1,427.00000 +4.71 |
1,427.00 | 1,412.18 | 1,420.00 | 2,723,151 |
| 16 Jun 25 |
1,422.29004 -4.66 |
1,425.04 | 1,401.18 | 1,401.20 | 4,288,787 |
| 13 Jun 25 |
1,426.94995 -32.05 |
1,449.97 | 1,425.06 | 1,444.41 | 5,911,325 |
| 12 Jun 25 |
1,459.00000 -21.00 |
1,483.87 | 1,454.10 | 1,480.00 | 4,990,361 |
| 11 Jun 25 |
1,480.00000 +4.99 |
1,494.00 | 1,476.10 | 1,476.80 | 3,089,282 |
| 10 Jun 25 |
1,475.01001 -11.10 |
1,492.00 | 1,474.80 | 1,486.00 | 3,049,220 |
| 09 Jun 25 |
1,486.10999 -20.28 |
1,508.70 | 1,485.68 | 1,505.02 | 4,495,867 |
| 06 Jun 25 |
1,506.39001 -7.61 |
1,518.97 | 1,503.00 | 1,513.80 | 2,502,307 |
| 05 Jun 25 |
1,514.00000 +4.04 |
1,516.00 | 1,502.20 | 1,514.00 | 2,321,366 |
| 04 Jun 25 |
1,509.95996 +0.96 |
1,523.00 | 1,509.22 | 1,510.50 | 2,300,809 |
| 03 Jun 25 |
1,509.00000 -13.00 |
1,519.00 | 1,505.02 | 1,508.01 | 2,897,918 |
| 30 May 25 |
1,522.00000 -18.00 |
1,545.00 | 1,515.24 | 1,540.15 | 3,123,918 |
| 29 May 25 |
1,540.00000 +3.00 |
1,555.00 | 1,532.00 | 1,540.00 | 2,185,958 |
| 28 May 25 |
1,537.00000 -6.90 |
1,546.46 | 1,533.00 | 1,543.99 | 1,626,568 |
| 27 May 25 |
1,543.90002 -6.60 |
1,558.60 | 1,543.51 | 1,551.00 | 1,775,213 |
| 26 May 25 |
1,550.50000 -22.10 |
1,574.63 | 1,545.00 | 1,570.00 | 2,708,653 |
| 23 May 25 |
1,572.59998 -7.40 |
1,587.90 | 1,571.66 | 1,575.20 | 2,153,700 |
| 22 May 25 |
1,580.00000 -0.97 |
1,584.99 | 1,570.10 | 1,580.99 | 1,509,024 |
| 21 May 25 |
1,580.96997 -5.03 |
1,595.94 | 1,580.97 | 1,585.00 | 1,979,464 |
| 20 May 25 |
1,586.00000 +7.02 |
1,594.80 | 1,575.10 | 1,580.00 | 1,952,153 |
| 19 May 25 |
1,578.97998 -35.15 |
1,600.00 | 1,573.88 | 1,596.00 | 3,806,283 |
| 16 May 25 |
1,614.13000 -17.88 |
1,636.99 | 1,614.13 | 1,633.99 | 2,293,522 |
| 15 May 25 |
1,632.01001 -2.98 |
1,643.59 | 1,624.13 | 1,634.80 | 2,473,285 |
| 14 May 25 |
1,634.98999 +44.69 |
1,645.00 | 1,588.18 | 1,590.00 | 3,946,012 |
| 13 May 25 |
1,590.30005 -14.20 |
1,608.92 | 1,585.11 | 1,608.92 | 2,125,829 |
| 12 May 25 |
1,604.50000 +13.32 |
1,618.93 | 1,596.61 | 1,598.00 | 2,473,533 |
| 09 May 25 |
1,591.18005 +12.99 |
1,597.45 | 1,575.05 | 1,578.99 | 2,367,190 |
| 08 May 25 |
1,578.18994 +23.19 |
1,592.78 | 1,549.83 | 1,553.00 | 3,348,106 |
| 07 May 25 |
1,555.00000 +4.80 |
1,570.00 | 1,550.20 | 1,570.00 | 2,746,221 |
| 06 May 25 |
1,550.19995 +3.20 |
1,559.00 | 1,544.33 | 1,559.00 | 1,830,026 |
| 30 Apr 25 |
1,547.00000 +3.00 |
1,566.66 | 1,546.30 | 1,549.99 | 2,575,425 |
| 29 Apr 25 |
1,544.00000 -6.00 |
1,552.54 | 1,532.02 | 1,550.00 | 1,892,180 |
| 28 Apr 25 |
1,550.00000 +0.00 |
1,555.00 | 1,546.60 | 1,552.00 | 1,465,972 |
| 25 Apr 25 |
1,550.00000 -2.25 |
1,561.20 | 1,550.00 | 1,557.10 | 1,476,490 |
| 24 Apr 25 |
1,552.25000 +0.25 |
1,560.68 | 1,548.98 | 1,552.00 | 1,487,181 |
| 23 Apr 25 |
1,552.00000 +3.20 |
1,559.22 | 1,545.00 | 1,559.00 | 1,866,876 |
| 22 Apr 25 |
1,548.80005 -2.20 |
1,556.30 | 1,543.21 | 1,550.00 | 1,843,214 |
| 21 Apr 25 |
1,551.00000 -14.94 |
1,565.50 | 1,551.00 | 1,565.50 | 1,805,703 |
| 18 Apr 25 |
1,565.93994 -4.06 |
1,575.00 | 1,556.00 | 1,566.00 | 2,029,848 |
| 17 Apr 25 |
1,570.00000 +10.83 |
1,576.50 | 1,549.99 | 1,554.00 | 2,384,605 |
| 16 Apr 25 |
1,559.17004 +1.17 |
1,576.00 | 1,537.00 | 1,552.00 | 3,115,605 |
| 15 Apr 25 |
1,558.00000 +6.01 |
1,565.00 | 1,545.00 | 1,552.00 | 2,148,928 |
| 14 Apr 25 |
1,551.98999 -16.99 |
1,566.00 | 1,551.53 | 1,560.97 | 2,171,144 |
| 11 Apr 25 |
1,568.97998 +19.98 |
1,579.97 | 1,545.00 | 1,579.97 | 3,263,423 |
| 10 Apr 25 |
1,549.00000 +7.96 |
1,555.00 | 1,528.00 | 1,550.99 | 3,862,021 |
| 09 Apr 25 |
1,541.04004 -3.96 |
1,556.80 | 1,520.55 | 1,525.02 | 5,563,004 |
| 08 Apr 25 |
1,545.00000 +45.00 |
1,545.00 | 1,495.00 | 1,513.00 | 7,387,649 |
| 07 Apr 25 |
1,500.00000 -68.88 |
1,536.85 | 1,462.00 | 1,520.01 | 10,195,267 |
| 03 Apr 25 |
1,568.88000 +19.86 |
1,586.00 | 1,529.01 | 1,530.00 | 3,548,050 |
| 02 Apr 25 |
1,549.02002 -7.00 |
1,567.80 | 1,545.50 | 1,558.00 | 2,167,401 |
| 01 Apr 25 |
1,556.02002 -4.98 |
1,569.89 | 1,552.21 | 1,564.00 | 1,855,644 |
| 31 Mar 25 |
1,561.00000 -24.21 |
1,586.96 | 1,560.06 | 1,580.98 | 2,108,494 |
| 28 Mar 25 |
1,585.20996 -3.79 |
1,593.00 | 1,576.00 | 1,590.93 | 1,622,789 |
| 27 Mar 25 |
1,589.00000 +13.00 |
1,598.25 | 1,573.38 | 1,576.00 | 1,795,563 |
| 26 Mar 25 |
1,576.00000 +0.50 |
1,582.58 | 1,571.00 | 1,572.77 | 1,432,356 |
| 25 Mar 25 |
1,575.50000 -7.50 |
1,592.80 | 1,566.66 | 1,588.00 | 1,767,438 |
| 24 Mar 25 |
1,583.00000 +9.25 |
1,589.66 | 1,562.38 | 1,570.00 | 2,556,585 |
| 21 Mar 25 |
1,573.75000 -30.25 |
1,612.20 | 1,568.83 | 1,599.00 | 3,361,430 |
| 20 Mar 25 |
1,604.00000 -31.71 |
1,637.60 | 1,595.07 | 1,635.71 | 3,673,677 |
| 19 Mar 25 |
1,635.70996 +11.71 |
1,648.00 | 1,623.00 | 1,624.29 | 2,738,955 |
| 18 Mar 25 |
1,624.00000 -13.86 |
1,652.00 | 1,621.70 | 1,645.04 | 3,161,345 |
| 17 Mar 25 |
1,637.85999 +9.85 |
1,657.99 | 1,626.88 | 1,657.00 | 5,468,913 |
| 14 Mar 25 |
1,628.01001 +90.24 |
1,628.01 | 1,541.00 | 1,547.66 | 9,291,315 |
| 13 Mar 25 |
1,537.77002 -4.81 |
1,555.50 | 1,530.88 | 1,544.00 | 2,572,439 |
| 12 Mar 25 |
1,542.57996 -6.10 |
1,549.68 | 1,526.35 | 1,546.96 | 2,960,396 |
| 11 Mar 25 |
1,548.68005 +25.78 |
1,548.68 | 1,512.00 | 1,517.00 | 3,977,560 |
| 10 Mar 25 |
1,522.90002 +1.90 |
1,526.88 | 1,506.14 | 1,519.81 | 3,136,907 |
| 07 Mar 25 |
1,521.00000 +15.02 |
1,528.36 | 1,503.00 | 1,503.00 | 3,799,135 |
| 06 Mar 25 |
1,505.97998 +39.61 |
1,510.20 | 1,472.08 | 1,474.00 | 4,216,764 |
| 05 Mar 25 |
1,466.37000 -3.74 |
1,474.00 | 1,460.10 | 1,472.00 | 2,460,522 |
| 04 Mar 25 |
1,470.10999 -16.91 |
1,486.00 | 1,465.21 | 1,485.00 | 2,521,121 |
| 03 Mar 25 |
1,487.02002 -13.77 |
1,520.99 | 1,481.50 | 1,502.60 | 3,159,566 |
| 28 Feb 25 |
1,500.79004 +15.23 |
1,528.38 | 1,482.00 | 1,485.50 | 5,612,895 |
| 27 Feb 25 |
1,485.56006 +25.55 |
1,489.90 | 1,454.00 | 1,460.02 | 4,976,217 |
| 26 Feb 25 |
1,460.01001 +6.01 |
1,464.96 | 1,445.00 | 1,455.45 | 2,636,609 |
| 25 Feb 25 |
1,454.00000 -25.07 |
1,473.39 | 1,452.00 | 1,470.01 | 2,838,743 |
| 24 Feb 25 |
1,479.06995 -9.14 |
1,499.52 | 1,474.00 | 1,488.00 | 3,474,373 |
| 21 Feb 25 |
1,488.20996 +14.21 |
1,496.73 | 1,473.01 | 1,480.00 | 3,641,783 |
| 20 Feb 25 |
1,474.00000 -17.00 |
1,491.97 | 1,473.39 | 1,483.00 | 2,374,973 |
| 19 Feb 25 |
1,491.00000 +16.00 |
1,494.44 | 1,464.90 | 1,475.05 | 3,239,331 |
| 18 Feb 25 |
1,475.00000 +3.38 |
1,492.99 | 1,462.08 | 1,470.00 | 2,779,992 |
| 17 Feb 25 |
1,471.62000 -3.38 |
1,494.98 | 1,467.10 | 1,481.00 | 3,247,059 |
| 14 Feb 25 |
1,475.00000 +9.94 |
1,477.00 | 1,458.22 | 1,465.06 | 2,709,992 |
| 13 Feb 25 |
1,465.06006 +22.06 |
1,475.25 | 1,434.51 | 1,443.02 | 4,338,536 |
| 12 Feb 25 |
1,443.00000 +25.00 |
1,445.00 | 1,416.88 | 1,418.00 | 2,547,579 |
| 11 Feb 25 |
1,418.00000 -13.51 |
1,435.96 | 1,415.90 | 1,434.95 | 2,357,283 |
| 10 Feb 25 |
1,431.51001 -4.49 |
1,440.00 | 1,427.09 | 1,438.00 | 2,083,979 |
| 07 Feb 25 |
1,436.00000 +23.16 |
1,442.68 | 1,403.41 | 1,413.68 | 3,724,207 |
| 06 Feb 25 |
1,412.83997 +9.04 |
1,421.99 | 1,400.01 | 1,400.01 | 2,735,582 |
| 05 Feb 25 |
1,403.80005 -31.19 |
1,443.00 | 1,402.21 | 1,440.00 | 4,075,652 |
| 27 Jan 25 |
1,434.98999 -1.01 |
1,443.97 | 1,427.02 | 1,437.00 | 2,935,646 |
| 24 Jan 25 |
1,436.00000 -7.00 |
1,447.79 | 1,430.31 | 1,442.00 | 3,136,034 |
| 23 Jan 25 |
1,443.00000 +2.00 |
1,468.00 | 1,438.00 | 1,449.97 | 2,712,504 |
| 22 Jan 25 |
1,441.00000 -27.15 |
1,467.95 | 1,438.00 | 1,463.27 | 2,829,384 |
| 21 Jan 25 |
1,468.15002 -6.65 |
1,482.00 | 1,465.00 | 1,481.00 | 1,685,604 |
| 20 Jan 25 |
1,474.80005 +20.05 |
1,489.79 | 1,460.00 | 1,461.00 | 3,140,975 |
| 17 Jan 25 |
1,454.75000 +8.37 |
1,461.00 | 1,446.38 | 1,446.39 | 1,830,894 |
| 16 Jan 25 |
1,446.38000 -24.89 |
1,482.66 | 1,442.00 | 1,474.00 | 2,634,213 |
| 15 Jan 25 |
1,471.27002 -1.23 |
1,474.60 | 1,460.01 | 1,467.00 | 1,839,934 |
| 14 Jan 25 |
1,472.50000 +28.52 |
1,478.68 | 1,442.00 | 1,444.95 | 3,095,657 |
| 13 Jan 25 |
1,443.97998 +7.98 |
1,444.44 | 1,422.01 | 1,425.00 | 2,108,251 |
| 10 Jan 25 |
1,436.00000 -8.00 |
1,451.95 | 1,436.00 | 1,447.10 | 2,187,195 |
| 09 Jan 25 |
1,444.00000 +1.50 |
1,464.58 | 1,432.98 | 1,448.99 | 2,970,565 |
| 08 Jan 25 |
1,442.50000 +2.30 |
1,451.82 | 1,426.66 | 1,440.00 | 3,525,821 |
| 07 Jan 25 |
1,440.19995 +0.20 |
1,451.89 | 1,439.00 | 1,444.66 | 2,422,118 |
| 06 Jan 25 |
1,440.00000 -35.00 |
1,462.66 | 1,432.80 | 1,453.00 | 4,425,512 |
| 03 Jan 25 |
1,475.00000 -13.00 |
1,494.99 | 1,467.01 | 1,494.50 | 3,262,836 |
| 02 Jan 25 |
1,488.00000 -36.00 |
1,524.49 | 1,480.00 | 1,524.00 | 5,002,870 |
| 31 Dec 24 |
1,524.00000 -1.00 |
1,545.00 | 1,522.01 | 1,525.40 | 3,935,445 |
| 30 Dec 24 |
1,525.00000 -3.97 |
1,543.96 | 1,525.00 | 1,533.97 | 2,512,982 |
| 27 Dec 24 |
1,528.96997 +1.18 |
1,536.00 | 1,519.50 | 1,528.90 | 2,075,932 |
| 26 Dec 24 |
1,527.79004 -2.21 |
1,538.78 | 1,523.00 | 1,534.00 | 1,828,651 |
| 25 Dec 24 |
1,530.00000 -8.82 |
1,538.80 | 1,526.10 | 1,538.80 | 1,712,339 |
| 24 Dec 24 |
1,538.81995 +12.37 |
1,544.00 | 1,521.59 | 1,525.00 | 2,210,492 |
| 23 Dec 24 |
1,526.44995 +4.45 |
1,538.00 | 1,517.00 | 1,523.00 | 2,160,269 |
| 20 Dec 24 |
1,522.00000 -29.01 |
1,541.80 | 1,520.02 | 1,531.13 | 2,815,774 |
| 19 Dec 24 |
1,551.01001 -20.49 |
1,567.93 | 1,550.33 | 1,565.14 | 2,480,932 |
| 18 Dec 24 |
1,571.50000 +13.50 |
1,577.00 | 1,547.10 | 1,557.97 | 4,116,226 |
| 17 Dec 24 |
1,558.00000 +30.80 |
1,569.00 | 1,521.01 | 1,525.99 | 5,417,163 |
| 16 Dec 24 |
1,527.19995 +8.20 |
1,529.00 | 1,510.71 | 1,521.00 | 3,253,710 |
| 13 Dec 24 |
1,519.00000 -46.80 |
1,554.99 | 1,518.88 | 1,550.01 | 4,951,197 |
| 12 Dec 24 |
1,565.80005 +30.20 |
1,566.00 | 1,529.00 | 1,532.02 | 4,193,652 |
| 11 Dec 24 |
1,535.59998 -10.99 |
1,555.00 | 1,530.98 | 1,540.00 | 2,967,112 |
| 10 Dec 24 |
1,546.58997 +27.79 |
1,579.73 | 1,545.18 | 1,570.00 | 6,031,210 |
| 09 Dec 24 |
1,518.80005 -2.21 |
1,529.72 | 1,513.20 | 1,522.02 | 1,979,986 |
| 06 Dec 24 |
1,521.01001 +10.01 |
1,538.90 | 1,508.07 | 1,513.00 | 3,203,969 |
| 05 Dec 24 |
1,511.00000 -9.00 |
1,517.86 | 1,510.00 | 1,510.86 | 1,614,147 |
| 04 Dec 24 |
1,520.00000 -6.74 |
1,523.66 | 1,510.00 | 1,520.07 | 2,392,389 |
| 03 Dec 24 |
1,526.73999 +1.74 |
1,528.90 | 1,516.08 | 1,524.00 | 2,480,662 |
| 02 Dec 24 |
1,525.00000 -0.74 |
1,529.99 | 1,515.10 | 1,526.00 | 2,681,954 |
| 29 Nov 24 |
1,525.73999 +7.74 |
1,555.00 | 1,513.21 | 1,517.00 | 3,608,810 |
| 28 Nov 24 |
1,518.00000 -1.05 |
1,524.99 | 1,502.00 | 1,522.00 | 2,395,203 |
| 27 Nov 24 |
1,519.05005 +10.05 |
1,522.15 | 1,505.00 | 1,509.00 | 2,593,417 |
| 26 Nov 24 |
1,509.00000 +10.43 |
1,518.88 | 1,488.88 | 1,498.57 | 2,574,479 |
| 25 Nov 24 |
1,498.56995 -9.25 |
1,532.00 | 1,496.67 | 1,511.00 | 3,318,556 |
| 22 Nov 24 |
1,507.81995 -37.31 |
1,547.77 | 1,507.82 | 1,541.15 | 3,343,611 |
| 21 Nov 24 |
1,545.13000 +0.32 |
1,548.99 | 1,532.00 | 1,543.87 | 1,826,179 |
| 20 Nov 24 |
1,544.81006 +2.89 |
1,553.97 | 1,531.30 | 1,543.00 | 2,134,455 |
| 19 Nov 24 |
1,541.92004 -17.08 |
1,569.37 | 1,525.00 | 1,565.00 | 3,326,643 |
| 18 Nov 24 |
1,559.00000 +0.00 |
1,575.99 | 1,555.00 | 1,562.00 | 2,709,219 |
| 15 Nov 24 |
1,559.00000 -14.80 |
1,583.80 | 1,553.00 | 1,569.00 | 3,376,112 |
| 14 Nov 24 |
1,573.80005 -4.70 |
1,594.45 | 1,565.65 | 1,570.00 | 2,924,814 |
| 13 Nov 24 |
1,578.50000 +1.30 |
1,586.66 | 1,561.28 | 1,568.00 | 2,912,526 |
| 12 Nov 24 |
1,577.19995 -20.81 |
1,623.00 | 1,573.95 | 1,589.00 | 4,922,266 |
| 11 Nov 24 |
1,598.01001 -11.96 |
1,609.95 | 1,567.19 | 1,590.00 | 4,385,365 |
| 08 Nov 24 |
1,609.96997 -39.17 |
1,667.11 | 1,601.01 | 1,660.89 | 6,077,120 |
| 07 Nov 24 |
1,649.14001 +78.14 |
1,653.50 | 1,562.30 | 1,562.46 | 7,473,872 |
| 06 Nov 24 |
1,571.00000 -5.99 |
1,588.99 | 1,561.22 | 1,575.00 | 3,763,143 |
| 05 Nov 24 |
1,576.98999 +28.79 |
1,577.70 | 1,536.01 | 1,540.00 | 4,564,047 |
| 04 Nov 24 |
1,548.19995 +14.45 |
1,550.00 | 1,528.06 | 1,544.93 | 2,909,292 |
| 01 Nov 24 |
1,533.75000 +5.96 |
1,545.13 | 1,520.80 | 1,521.00 | 3,228,392 |
| 31 Oct 24 |
1,527.79004 -4.21 |
1,540.00 | 1,520.00 | 1,532.15 | 2,995,735 |
| 30 Oct 24 |
1,532.00000 +0.38 |
1,551.19 | 1,523.41 | 1,525.00 | 3,200,574 |
| 29 Oct 24 |
1,531.62000 -33.38 |
1,580.00 | 1,530.00 | 1,560.00 | 4,116,578 |
| 28 Oct 24 |
1,565.00000 +6.15 |
1,565.00 | 1,522.23 | 1,560.00 | 3,912,140 |
| 25 Oct 24 |
1,558.84998 +6.65 |
1,574.79 | 1,546.01 | 1,547.00 | 2,774,508 |
| 24 Oct 24 |
1,552.19995 -15.30 |
1,575.00 | 1,545.01 | 1,561.00 | 2,392,280 |
| 23 Oct 24 |
1,567.50000 +24.50 |
1,576.95 | 1,532.00 | 1,544.11 | 4,008,846 |
| 22 Oct 24 |
1,543.00000 +14.20 |
1,560.18 | 1,524.20 | 1,526.56 | 3,626,913 |
| 21 Oct 24 |
1,528.80005 -12.20 |
1,549.97 | 1,521.21 | 1,541.21 | 4,200,790 |
| 18 Oct 24 |
1,541.00000 +46.40 |
1,567.84 | 1,478.96 | 1,493.00 | 6,861,930 |
| 17 Oct 24 |
1,494.59998 -27.90 |
1,537.66 | 1,493.41 | 1,537.00 | 3,945,955 |
| 16 Oct 24 |
1,522.50000 -31.75 |
1,549.80 | 1,510.00 | 1,540.88 | 4,666,440 |
| 15 Oct 24 |
1,554.25000 -47.74 |
1,600.99 | 1,553.01 | 1,599.00 | 4,357,143 |
| 14 Oct 24 |
1,601.98999 -3.00 |
1,620.63 | 1,581.17 | 1,613.00 | 4,481,202 |
| 11 Oct 24 |
1,604.98999 -35.01 |
1,639.96 | 1,590.00 | 1,615.40 | 4,191,471 |
| 10 Oct 24 |
1,640.00000 +44.85 |
1,668.08 | 1,591.00 | 1,622.26 | 7,460,342 |
| 09 Oct 24 |
1,595.15002 -127.85 |
1,700.00 | 1,590.00 | 1,700.00 | 12,019,684 |
| 08 Oct 24 |
1,723.00000 -25.00 |
1,910.00 | 1,680.18 | 1,910.00 | 19,470,948 |
| 30 Sep 24 |
1,748.00000 +118.80 |
1,759.88 | 1,652.00 | 1,692.00 | 15,729,341 |
| 27 Sep 24 |
1,629.19995 +100.20 |
1,629.20 | 1,565.36 | 1,600.00 | 8,792,167 |
| 26 Sep 24 |
1,529.00000 +130.00 |
1,529.87 | 1,396.00 | 1,399.96 | 9,727,806 |
| 25 Sep 24 |
1,399.00000 +26.40 |
1,427.00 | 1,396.71 | 1,400.05 | 7,395,380 |
| 24 Sep 24 |
1,372.59998 +111.06 |
1,373.00 | 1,265.09 | 1,285.09 | 10,041,281 |
| 23 Sep 24 |
1,261.54004 -2.38 |
1,293.50 | 1,260.66 | 1,268.00 | 4,554,969 |
| 20 Sep 24 |
1,263.92004 +2.92 |
1,273.90 | 1,250.03 | 1,261.50 | 3,998,184 |
| 19 Sep 24 |
1,261.00000 -5.90 |
1,292.88 | 1,245.83 | 1,262.00 | 5,998,821 |
| 18 Sep 24 |
1,266.90002 -37.23 |
1,300.01 | 1,266.66 | 1,300.00 | 4,618,531 |
| 13 Sep 24 |
1,304.13000 -30.93 |
1,332.00 | 1,297.30 | 1,331.00 | 5,600,511 |
| 12 Sep 24 |
1,335.06006 -44.94 |
1,385.00 | 1,334.91 | 1,380.00 | 4,794,831 |
| 11 Sep 24 |
1,380.00000 +2.00 |
1,385.88 | 1,365.00 | 1,375.60 | 2,099,577 |
| 10 Sep 24 |
1,378.00000 +3.00 |
1,393.00 | 1,370.02 | 1,370.02 | 1,980,284 |
| 09 Sep 24 |
1,375.00000 -23.00 |
1,393.71 | 1,370.08 | 1,380.01 | 2,863,755 |
| 06 Sep 24 |
1,398.00000 -6.88 |
1,406.00 | 1,398.00 | 1,405.00 | 1,032,104 |
| 05 Sep 24 |
1,404.88000 +4.88 |
1,407.00 | 1,397.00 | 1,400.50 | 1,450,295 |
| 04 Sep 24 |
1,400.00000 -10.00 |
1,419.19 | 1,399.74 | 1,402.00 | 1,421,109 |
| 03 Sep 24 |
1,410.00000 +15.00 |
1,414.98 | 1,393.02 | 1,398.00 | 1,788,760 |
| 02 Sep 24 |
1,395.00000 -48.19 |
1,438.00 | 1,395.00 | 1,430.00 | 3,413,459 |
| 30 Aug 24 |
1,443.18994 +29.89 |
1,458.07 | 1,405.00 | 1,413.00 | 3,873,923 |
| 29 Aug 24 |
1,413.30005 +24.30 |
1,418.00 | 1,380.00 | 1,380.00 | 2,747,161 |
| 28 Aug 24 |
1,389.00000 -15.07 |
1,406.00 | 1,375.00 | 1,404.07 | 3,166,351 |
| 27 Aug 24 |
1,404.06995 -7.93 |
1,413.00 | 1,401.11 | 1,412.00 | 1,365,740 |
| 26 Aug 24 |
1,412.00000 -2.99 |
1,423.86 | 1,403.15 | 1,417.00 | 1,562,841 |
| 23 Aug 24 |
1,414.98999 +4.94 |
1,423.50 | 1,406.12 | 1,408.00 | 1,532,046 |
| 22 Aug 24 |
1,410.05005 -7.53 |
1,420.00 | 1,400.01 | 1,416.00 | 1,952,729 |
| 21 Aug 24 |
1,417.57996 -5.14 |
1,427.98 | 1,415.69 | 1,420.00 | 1,509,165 |
| 20 Aug 24 |
1,422.71997 -2.72 |
1,429.93 | 1,414.00 | 1,429.90 | 1,859,138 |
| 19 Aug 24 |
1,425.43994 -5.76 |
1,458.88 | 1,425.00 | 1,432.00 | 2,043,279 |
| 16 Aug 24 |
1,431.19995 +4.31 |
1,435.92 | 1,417.01 | 1,426.79 | 1,645,470 |
| 15 Aug 24 |
1,426.89001 +13.59 |
1,435.99 | 1,403.95 | 1,405.03 | 2,303,897 |
| 14 Aug 24 |
1,413.30005 -9.71 |
1,424.90 | 1,412.02 | 1,423.01 | 1,341,431 |
| 13 Aug 24 |
1,423.01001 -13.09 |
1,435.00 | 1,412.01 | 1,433.00 | 1,630,843 |
| 12 Aug 24 |
1,436.09998 -0.70 |
1,443.00 | 1,426.58 | 1,430.00 | 1,363,203 |
| 09 Aug 24 |
1,436.80005 +6.11 |
1,469.00 | 1,436.80 | 1,460.03 | 3,013,849 |
| 08 Aug 24 |
1,430.68994 +15.19 |
1,448.18 | 1,409.00 | 1,411.00 | 2,513,082 |
| 07 Aug 24 |
1,415.50000 +10.80 |
1,421.99 | 1,398.30 | 1,405.50 | 2,062,221 |
| 06 Aug 24 |
1,404.69995 -5.31 |
1,424.00 | 1,394.01 | 1,422.00 | 2,744,433 |
| 05 Aug 24 |
1,410.01001 +24.56 |
1,426.00 | 1,385.52 | 1,388.88 | 3,773,607 |
| 02 Aug 24 |
1,385.44995 -0.71 |
1,396.97 | 1,373.60 | 1,373.60 | 2,192,769 |
| 01 Aug 24 |
1,386.16003 -35.12 |
1,420.00 | 1,384.70 | 1,418.00 | 3,203,810 |
| 31 Jul 24 |
1,421.28003 +41.29 |
1,427.27 | 1,373.10 | 1,373.10 | 4,327,232 |
| 30 Jul 24 |
1,379.98999 -18.03 |
1,390.27 | 1,361.30 | 1,385.98 | 5,177,904 |
| 29 Jul 24 |
1,398.02002 -24.17 |
1,421.99 | 1,398.00 | 1,415.00 | 3,086,907 |
| 26 Jul 24 |
1,422.18994 -8.30 |
1,437.72 | 1,410.90 | 1,430.49 | 3,235,379 |
| 25 Jul 24 |
1,430.48999 -9.53 |
1,448.00 | 1,420.01 | 1,440.02 | 2,834,656 |
| 24 Jul 24 |
1,440.02002 -14.98 |
1,463.70 | 1,435.00 | 1,450.20 | 2,412,255 |
| 23 Jul 24 |
1,455.00000 -44.00 |
1,501.00 | 1,455.00 | 1,499.00 | 3,094,396 |
| 22 Jul 24 |
1,499.00000 -26.62 |
1,529.98 | 1,491.65 | 1,525.03 | 2,854,321 |
| 19 Jul 24 |
1,525.62000 +28.11 |
1,529.18 | 1,484.01 | 1,490.81 | 3,894,291 |
| 18 Jul 24 |
1,497.51001 -3.89 |
1,515.00 | 1,492.53 | 1,499.50 | 2,887,039 |
| 17 Jul 24 |
1,501.40002 +25.40 |
1,503.00 | 1,470.02 | 1,476.10 | 3,431,101 |
| 16 Jul 24 |
1,476.00000 +1.10 |
1,482.00 | 1,465.05 | 1,476.00 | 2,031,644 |
| 15 Jul 24 |
1,474.90002 -3.92 |
1,488.00 | 1,470.00 | 1,470.00 | 1,917,626 |
| 12 Jul 24 |
1,478.81995 +16.73 |
1,486.40 | 1,465.45 | 1,473.01 | 2,338,634 |
| 11 Jul 24 |
1,462.08997 +24.50 |
1,469.00 | 1,440.21 | 1,449.97 | 2,902,014 |
| 10 Jul 24 |
1,437.58997 -0.44 |
1,465.88 | 1,435.00 | 1,439.25 | 2,376,322 |
| 09 Jul 24 |
1,438.03003 +18.03 |
1,454.89 | 1,410.10 | 1,420.00 | 3,362,071 |
| 08 Jul 24 |
1,420.00000 -33.00 |
1,457.77 | 1,419.14 | 1,443.00 | 3,952,705 |
| 05 Jul 24 |
1,453.00000 -32.74 |
1,493.18 | 1,450.00 | 1,479.00 | 3,882,938 |
| 04 Jul 24 |
1,485.73999 -14.26 |
1,512.00 | 1,481.13 | 1,505.00 | 2,437,973 |
| 03 Jul 24 |
1,500.00000 +9.30 |
1,513.01 | 1,488.02 | 1,499.00 | 3,157,326 |
| 02 Jul 24 |
1,490.69995 +50.32 |
1,498.00 | 1,433.00 | 1,433.00 | 5,185,298 |
| 01 Jul 24 |
1,440.38000 -27.01 |
1,472.99 | 1,428.00 | 1,468.88 | 3,216,138 |
| 28 Jun 24 |
1,467.39001 -23.10 |
1,494.49 | 1,464.00 | 1,480.00 | 3,858,202 |
| 27 Jun 24 |
1,490.48999 +1.27 |
1,493.97 | 1,468.00 | 1,492.00 | 3,282,178 |
| 26 Jun 24 |
1,489.21997 +2.57 |
1,501.07 | 1,477.80 | 1,480.00 | 2,956,977 |
| 25 Jun 24 |
1,486.65002 +10.10 |
1,502.99 | 1,477.00 | 1,477.00 | 4,209,795 |
| 24 Jun 24 |
1,476.55005 +5.55 |
1,488.99 | 1,414.01 | 1,423.00 | 6,383,993 |
| 21 Jun 24 |
1,471.00000 -29.10 |
1,504.98 | 1,470.22 | 1,500.50 | 4,331,997 |
| 20 Jun 24 |
1,500.09998 -0.90 |
1,516.01 | 1,498.00 | 1,500.00 | 2,471,068 |
| 19 Jun 24 |
1,501.00000 -20.50 |
1,504.00 | 1,482.10 | 1,497.99 | 4,126,153 |
| 18 Jun 24 |
1,521.50000 -20.00 |
1,554.54 | 1,516.68 | 1,530.89 | 4,125,825 |
| 17 Jun 24 |
1,541.50000 -13.50 |
1,548.77 | 1,511.01 | 1,532.29 | 4,831,816 |
| 14 Jun 24 |
1,555.00000 -0.01 |
1,563.96 | 1,520.46 | 1,555.00 | 5,951,416 |
| 13 Jun 24 |
1,555.01001 -16.67 |
1,576.89 | 1,553.15 | 1,576.77 | 3,618,597 |
| 12 Jun 24 |
1,571.68005 +2.68 |
1,590.00 | 1,570.00 | 1,570.00 | 3,317,050 |
| 11 Jun 24 |
1,569.00000 -50.18 |
1,605.00 | 1,567.00 | 1,602.99 | 7,024,676 |
| 07 Jun 24 |
1,619.18005 -20.63 |
1,646.18 | 1,619.01 | 1,646.13 | 3,352,455 |
| 06 Jun 24 |
1,639.81006 -4.19 |
1,651.99 | 1,635.91 | 1,643.66 | 2,561,005 |
| 05 Jun 24 |
1,644.00000 -9.20 |
1,658.68 | 1,643.03 | 1,652.00 | 1,905,557 |
| 04 Jun 24 |
1,653.19995 +13.81 |
1,656.00 | 1,636.55 | 1,640.50 | 2,084,108 |
| 03 Jun 24 |
1,639.39001 -9.06 |
1,650.92 | 1,635.11 | 1,650.00 | 3,026,105 |
| 31 May 24 |
1,648.44995 -0.55 |
1,663.50 | 1,648.45 | 1,650.50 | 2,185,665 |
| 30 May 24 |
1,649.00000 -25.00 |
1,675.38 | 1,649.00 | 1,675.00 | 3,220,792 |
| 29 May 24 |
1,674.00000 +9.36 |
1,680.00 | 1,665.00 | 1,666.00 | 1,965,128 |
| 28 May 24 |
1,664.64001 -5.48 |
1,675.17 | 1,663.00 | 1,670.40 | 2,352,087 |
| 27 May 24 |
1,670.12000 -6.96 |
1,687.45 | 1,668.01 | 1,678.00 | 2,509,791 |
| 24 May 24 |
1,677.07996 -14.93 |
1,695.00 | 1,677.00 | 1,693.00 | 2,021,663 |
| 23 May 24 |
1,692.01001 -5.70 |
1,706.38 | 1,690.08 | 1,700.00 | 1,888,497 |
| 22 May 24 |
1,697.70996 -7.29 |
1,709.96 | 1,691.00 | 1,703.00 | 2,028,568 |
| 21 May 24 |
1,705.00000 -4.00 |
1,709.73 | 1,698.16 | 1,708.00 | 1,629,339 |
| 20 May 24 |
1,709.00000 -6.00 |
1,732.99 | 1,708.11 | 1,717.99 | 3,142,572 |
| 17 May 24 |
1,715.00000 +10.50 |
1,716.58 | 1,700.00 | 1,700.01 | 2,892,388 |
| 16 May 24 |
1,704.50000 +4.50 |
1,709.88 | 1,690.00 | 1,705.00 | 2,967,954 |
| 15 May 24 |
1,700.00000 -1.98 |
1,708.00 | 1,698.59 | 1,702.58 | 1,573,876 |
| 14 May 24 |
1,701.97998 -4.02 |
1,713.27 | 1,700.01 | 1,705.99 | 2,127,417 |
| 13 May 24 |
1,706.00000 -32.98 |
1,732.66 | 1,701.22 | 1,732.02 | 3,766,212 |
| 10 May 24 |
1,738.97998 -17.02 |
1,767.88 | 1,733.99 | 1,761.10 | 2,620,661 |
| 09 May 24 |
1,756.00000 -7.97 |
1,764.98 | 1,750.00 | 1,758.00 | 2,238,734 |
| 08 May 24 |
1,763.96997 -6.03 |
1,769.97 | 1,755.67 | 1,769.69 | 1,476,909 |
| 07 May 24 |
1,770.00000 +9.80 |
1,777.80 | 1,756.68 | 1,765.79 | 2,492,452 |
| 06 May 24 |
1,760.19995 +55.20 |
1,765.00 | 1,727.00 | 1,733.97 | 5,990,949 |
| 30 Apr 24 |
1,705.00000 +1.00 |
1,729.88 | 1,705.00 | 1,705.01 | 3,075,989 |
| 29 Apr 24 |
1,704.00000 -5.43 |
1,728.00 | 1,693.82 | 1,696.95 | 4,133,223 |
| 26 Apr 24 |
1,709.43005 +16.39 |
1,714.00 | 1,693.98 | 1,694.00 | 3,099,592 |
| 25 Apr 24 |
1,693.04004 -0.56 |
1,695.60 | 1,682.25 | 1,690.33 | 1,447,648 |
| 24 Apr 24 |
1,693.59998 +1.32 |
1,699.91 | 1,683.33 | 1,696.98 | 1,708,643 |
| 23 Apr 24 |
1,692.28003 +17.22 |
1,695.00 | 1,675.00 | 1,675.00 | 2,497,995 |
| 22 Apr 24 |
1,675.06006 +28.42 |
1,678.88 | 1,645.00 | 1,654.00 | 2,995,139 |
| 19 Apr 24 |
1,646.64001 -24.14 |
1,668.50 | 1,641.28 | 1,660.78 | 2,349,992 |
| 18 Apr 24 |
1,670.78003 +3.78 |
1,682.98 | 1,658.18 | 1,659.01 | 2,656,841 |
| 17 Apr 24 |
1,667.00000 -3.00 |
1,675.20 | 1,658.00 | 1,668.00 | 2,481,911 |
| 16 Apr 24 |
1,670.00000 -2.98 |
1,679.56 | 1,659.00 | 1,665.49 | 2,626,623 |
| 15 Apr 24 |
1,672.97998 +38.95 |
1,675.61 | 1,634.98 | 1,635.01 | 3,581,771 |
| 12 Apr 24 |
1,634.03003 -13.97 |
1,664.00 | 1,634.03 | 1,651.00 | 2,674,433 |
| 11 Apr 24 |
1,648.00000 +0.02 |
1,650.00 | 1,634.69 | 1,640.11 | 2,276,624 |
| 10 Apr 24 |
1,647.97998 -14.24 |
1,664.99 | 1,645.00 | 1,662.27 | 2,763,050 |
| 09 Apr 24 |
1,662.21997 -4.44 |
1,673.00 | 1,658.45 | 1,660.67 | 2,558,982 |
| 08 Apr 24 |
1,666.66003 -48.45 |
1,696.00 | 1,662.60 | 1,695.00 | 5,916,659 |
| 03 Apr 24 |
1,715.10999 +1.12 |
1,739.44 | 1,710.02 | 1,734.00 | 2,904,580 |
| 02 Apr 24 |
1,713.98999 -7.34 |
1,724.99 | 1,705.05 | 1,722.00 | 2,544,925 |
| 01 Apr 24 |
1,721.32996 +18.43 |
1,734.00 | 1,708.70 | 1,709.99 | 2,713,137 |
| 29 Mar 24 |
1,702.90002 +1.26 |
1,710.99 | 1,698.10 | 1,701.64 | 1,345,655 |
| 28 Mar 24 |
1,701.64001 +0.64 |
1,718.00 | 1,693.20 | 1,695.00 | 2,464,218 |
| 27 Mar 24 |
1,701.00000 -8.29 |
1,712.00 | 1,699.00 | 1,705.00 | 1,811,258 |
| 26 Mar 24 |
1,709.29004 +20.28 |
1,712.80 | 1,687.46 | 1,687.46 | 2,806,907 |
| 25 Mar 24 |
1,689.01001 -12.34 |
1,698.77 | 1,680.58 | 1,698.54 | 2,447,285 |
| 22 Mar 24 |
1,701.34998 -7.65 |
1,708.99 | 1,688.00 | 1,705.03 | 2,545,614 |
| 21 Mar 24 |
1,709.00000 -0.60 |
1,719.00 | 1,704.50 | 1,708.10 | 1,659,597 |
| 20 Mar 24 |
1,709.59998 +1.58 |
1,713.68 | 1,700.23 | 1,703.36 | 1,524,925 |
| 19 Mar 24 |
1,708.02002 -0.24 |
1,719.94 | 1,693.11 | 1,703.00 | 2,394,753 |
| 18 Mar 24 |
1,708.26001 -9.23 |
1,719.85 | 1,699.00 | 1,715.00 | 2,605,501 |
| 15 Mar 24 |
1,717.48999 +0.86 |
1,732.40 | 1,712.00 | 1,712.50 | 1,783,358 |
| 14 Mar 24 |
1,716.63000 -10.82 |
1,734.84 | 1,711.50 | 1,719.00 | 1,940,479 |
| 13 Mar 24 |
1,727.44995 -17.55 |
1,748.00 | 1,720.10 | 1,739.97 | 2,649,954 |
| 12 Mar 24 |
1,745.00000 +50.51 |
1,749.10 | 1,690.50 | 1,693.94 | 5,422,654 |
| 11 Mar 24 |
1,694.48999 +23.06 |
1,698.88 | 1,673.18 | 1,675.00 | 2,989,509 |
| 08 Mar 24 |
1,671.43005 -12.20 |
1,686.68 | 1,670.05 | 1,680.56 | 2,215,623 |
| 07 Mar 24 |
1,683.63000 +3.08 |
1,689.80 | 1,678.00 | 1,680.00 | 2,159,912 |
| 06 Mar 24 |
1,680.55005 -14.55 |
1,695.00 | 1,678.02 | 1,691.00 | 2,214,248 |
| 05 Mar 24 |
1,695.09998 +18.80 |
1,697.00 | 1,666.68 | 1,670.81 | 3,623,837 |
| 04 Mar 24 |
1,676.30005 -8.76 |
1,680.99 | 1,670.05 | 1,679.00 | 2,648,477 |
| 01 Mar 24 |
1,685.06006 -9.94 |
1,694.97 | 1,676.68 | 1,690.00 | 2,686,796 |
| 29 Feb 24 |
1,695.00000 +13.45 |
1,696.50 | 1,679.20 | 1,681.55 | 2,475,833 |
| 28 Feb 24 |
1,681.55005 -7.95 |
1,696.57 | 1,674.01 | 1,688.92 | 3,186,731 |
| 27 Feb 24 |
1,689.50000 -5.48 |
1,692.92 | 1,678.00 | 1,683.00 | 2,207,985 |
| 26 Feb 24 |
1,694.97998 -19.11 |
1,708.74 | 1,685.02 | 1,708.00 | 2,731,832 |
| 23 Feb 24 |
1,714.08997 -4.29 |
1,724.38 | 1,700.02 | 1,711.11 | 2,730,589 |
| 22 Feb 24 |
1,718.38000 +0.72 |
1,723.01 | 1,700.53 | 1,707.50 | 2,279,361 |
| 21 Feb 24 |
1,717.66003 +47.66 |
1,731.00 | 1,662.00 | 1,666.02 | 4,615,407 |
| 20 Feb 24 |
1,670.00000 -25.43 |
1,697.36 | 1,656.56 | 1,697.36 | 3,447,007 |
| 19 Feb 24 |
1,695.43005 -10.57 |
1,737.93 | 1,688.00 | 1,737.87 | 3,697,744 |
| 08 Feb 24 |
1,706.00000 -4.99 |
1,725.00 | 1,685.00 | 1,720.01 | 4,675,654 |
| 07 Feb 24 |
1,710.98999 +34.99 |
1,714.59 | 1,661.61 | 1,681.03 | 5,260,107 |
| 06 Feb 24 |
1,676.00000 +45.99 |
1,685.48 | 1,626.10 | 1,630.01 | 5,247,204 |
| 05 Feb 24 |
1,630.01001 +34.01 |
1,637.44 | 1,595.25 | 1,596.00 | 5,313,036 |
| 02 Feb 24 |
1,596.00000 -14.03 |
1,627.78 | 1,581.00 | 1,615.00 | 3,938,202 |
| 01 Feb 24 |
1,610.03003 +5.12 |
1,623.89 | 1,601.00 | 1,605.50 | 2,648,515 |
| 31 Jan 24 |
1,604.91003 -8.09 |
1,619.97 | 1,598.13 | 1,613.00 | 2,964,912 |
| 30 Jan 24 |
1,613.00000 -37.00 |
1,649.98 | 1,610.00 | 1,649.98 | 3,086,633 |
| 29 Jan 24 |
1,650.00000 +12.68 |
1,660.58 | 1,640.29 | 1,640.30 | 3,142,068 |
| 26 Jan 24 |
1,637.31995 -0.68 |
1,644.10 | 1,623.00 | 1,630.36 | 2,695,475 |
| 25 Jan 24 |
1,638.00000 +12.00 |
1,641.00 | 1,622.00 | 1,626.82 | 3,120,580 |
| 24 Jan 24 |
1,626.00000 +7.00 |
1,633.84 | 1,603.56 | 1,629.00 | 3,321,635 |
| 23 Jan 24 |
1,619.00000 -23.00 |
1,639.95 | 1,609.00 | 1,632.01 | 3,483,490 |
| 22 Jan 24 |
1,642.00000 +7.00 |
1,643.00 | 1,618.88 | 1,629.00 | 4,694,589 |
| 19 Jan 24 |
1,635.00000 +24.13 |
1,638.01 | 1,600.88 | 1,608.87 | 4,637,843 |
| 18 Jan 24 |
1,610.87000 +33.87 |
1,612.80 | 1,555.55 | 1,574.00 | 6,043,981 |
| 17 Jan 24 |
1,577.00000 -62.43 |
1,635.48 | 1,577.00 | 1,630.00 | 5,163,276 |
| 16 Jan 24 |
1,639.43005 -0.57 |
1,647.00 | 1,624.94 | 1,638.50 | 2,590,314 |
| 15 Jan 24 |
1,640.00000 -3.06 |
1,654.97 | 1,634.45 | 1,635.00 | 1,785,403 |
| 12 Jan 24 |
1,643.06006 -3.51 |
1,651.26 | 1,639.40 | 1,639.97 | 1,160,324 |
| 11 Jan 24 |
1,646.56995 +5.07 |
1,657.94 | 1,638.06 | 1,640.10 | 1,644,055 |
| 10 Jan 24 |
1,641.50000 +0.50 |
1,659.46 | 1,638.00 | 1,641.10 | 1,735,067 |
| 09 Jan 24 |
1,641.00000 -2.99 |
1,652.32 | 1,635.07 | 1,641.01 | 2,441,204 |
| 08 Jan 24 |
1,643.98999 -19.37 |
1,662.00 | 1,640.01 | 1,661.00 | 2,558,620 |
| 05 Jan 24 |
1,663.35999 -5.64 |
1,678.66 | 1,652.11 | 1,661.33 | 2,024,286 |
| 04 Jan 24 |
1,669.00000 -25.00 |
1,693.00 | 1,662.93 | 1,693.00 | 2,155,107 |
| 03 Jan 24 |
1,694.00000 +8.99 |
1,695.22 | 1,676.33 | 1,681.11 | 2,022,929 |
| 02 Jan 24 |
1,685.01001 -40.99 |
1,718.19 | 1,678.10 | 1,715.00 | 3,215,644 |
| 29 Dec 23 |
1,726.00000 +1.01 |
1,749.58 | 1,720.00 | 1,720.00 | 2,753,868 |
| 28 Dec 23 |
1,724.98999 +57.93 |
1,727.99 | 1,667.06 | 1,670.99 | 3,833,806 |
| 27 Dec 23 |
1,667.06006 -2.94 |
1,677.15 | 1,661.00 | 1,668.00 | 1,605,550 |
| 26 Dec 23 |
1,670.00000 -2.00 |
1,674.90 | 1,657.50 | 1,672.50 | 1,477,126 |
| 25 Dec 23 |
1,672.00000 +1.35 |
1,678.60 | 1,668.00 | 1,671.00 | 1,247,106 |
| 22 Dec 23 |
1,670.65002 +0.65 |
1,679.10 | 1,658.01 | 1,669.70 | 2,166,684 |
| 21 Dec 23 |
1,670.00000 +20.21 |
1,672.32 | 1,640.01 | 1,640.01 | 2,901,168 |
| 20 Dec 23 |
1,649.79004 -25.21 |
1,660.00 | 1,643.00 | 1,658.00 | 2,309,203 |
| 19 Dec 23 |
1,675.00000 +13.00 |
1,679.87 | 1,645.09 | 1,665.00 | 2,220,676 |
| 18 Dec 23 |
1,662.00000 +17.00 |
1,663.33 | 1,635.00 | 1,640.00 | 1,989,734 |
| 15 Dec 23 |
1,645.00000 +9.10 |
1,677.77 | 1,644.01 | 1,648.23 | 3,709,251 |
| 14 Dec 23 |
1,635.90002 -24.10 |
1,669.87 | 1,635.02 | 1,665.96 | 4,067,215 |
| 13 Dec 23 |
1,660.00000 -49.99 |
1,705.72 | 1,657.08 | 1,705.22 | 3,878,870 |
| 12 Dec 23 |
1,709.98999 +11.99 |
1,709.99 | 1,684.00 | 1,687.60 | 2,101,066 |
| 11 Dec 23 |
1,698.00000 -6.92 |
1,704.00 | 1,657.00 | 1,690.00 | 3,683,098 |
| 08 Dec 23 |
1,704.92004 +4.92 |
1,708.84 | 1,692.22 | 1,700.00 | 2,628,801 |
| 07 Dec 23 |
1,700.00000 -3.00 |
1,709.08 | 1,687.30 | 1,704.00 | 2,504,150 |
| 06 Dec 23 |
1,703.00000 -6.00 |
1,719.47 | 1,701.13 | 1,702.63 | 2,385,129 |
| 05 Dec 23 |
1,709.00000 -41.71 |
1,748.88 | 1,708.02 | 1,748.78 | 2,990,301 |
| 04 Dec 23 |
1,750.70996 -9.57 |
1,761.83 | 1,745.28 | 1,760.28 | 1,844,047 |
| 01 Dec 23 |
1,760.28003 -31.22 |
1,789.70 | 1,748.00 | 1,789.31 | 3,305,131 |
| 30 Nov 23 |
1,791.50000 +16.79 |
1,794.76 | 1,771.08 | 1,776.72 | 2,135,342 |
| 29 Nov 23 |
1,774.70996 +5.67 |
1,776.00 | 1,758.00 | 1,768.00 | 1,714,933 |
| 28 Nov 23 |
1,769.04004 +6.04 |
1,773.88 | 1,758.00 | 1,761.00 | 1,451,976 |
| 27 Nov 23 |
1,763.00000 -14.00 |
1,773.30 | 1,755.00 | 1,773.30 | 1,626,074 |
| 24 Nov 23 |
1,777.00000 -9.00 |
1,789.00 | 1,775.00 | 1,789.00 | 1,308,540 |
| 23 Nov 23 |
1,786.00000 +4.49 |
1,788.00 | 1,771.00 | 1,778.30 | 1,154,964 |
| 22 Nov 23 |
1,781.51001 -8.49 |
1,794.35 | 1,780.54 | 1,783.30 | 1,266,457 |
| 21 Nov 23 |
1,790.00000 +27.50 |
1,798.00 | 1,770.10 | 1,783.42 | 3,009,845 |
| 20 Nov 23 |
1,762.50000 +9.08 |
1,769.50 | 1,736.66 | 1,755.00 | 1,860,804 |
| 17 Nov 23 |
1,753.42004 -6.63 |
1,759.00 | 1,737.90 | 1,752.00 | 2,171,363 |
| 16 Nov 23 |
1,760.05005 -12.88 |
1,776.00 | 1,760.05 | 1,774.00 | 1,255,757 |
| 15 Nov 23 |
1,772.93005 +7.66 |
1,782.89 | 1,767.00 | 1,779.00 | 1,843,486 |
| 14 Nov 23 |
1,765.27002 +1.27 |
1,774.99 | 1,760.01 | 1,764.00 | 1,281,675 |
| 13 Nov 23 |
1,764.00000 -11.84 |
1,784.88 | 1,756.98 | 1,772.28 | 1,836,995 |
| 10 Nov 23 |
1,775.83997 -18.27 |
1,788.00 | 1,773.10 | 1,780.55 | 1,646,557 |
| 09 Nov 23 |
1,794.10999 -4.23 |
1,799.00 | 1,783.00 | 1,790.11 | 1,280,048 |
| 08 Nov 23 |
1,798.33997 +7.17 |
1,803.80 | 1,782.87 | 1,784.05 | 1,454,567 |
| 07 Nov 23 |
1,791.17004 -20.83 |
1,810.00 | 1,784.08 | 1,805.00 | 1,958,159 |
| 06 Nov 23 |
1,812.00000 +0.76 |
1,823.79 | 1,801.12 | 1,820.00 | 2,552,392 |
| 03 Nov 23 |
1,811.23999 +31.74 |
1,814.89 | 1,774.00 | 1,780.00 | 3,017,600 |
| 02 Nov 23 |
1,779.50000 -1.49 |
1,795.00 | 1,776.06 | 1,795.00 | 2,790,764 |
| 01 Nov 23 |
1,780.98999 +96.41 |
1,850.00 | 1,773.79 | 1,850.00 | 9,314,308 |
| 31 Oct 23 |
1,684.57996 +3.58 |
1,690.00 | 1,667.85 | 1,680.00 | 1,985,877 |
| 30 Oct 23 |
1,681.00000 +4.29 |
1,688.88 | 1,669.00 | 1,669.00 | 2,408,642 |
| 27 Oct 23 |
1,676.70996 +4.48 |
1,691.88 | 1,660.60 | 1,664.00 | 3,426,239 |
| 26 Oct 23 |
1,672.22998 -5.27 |
1,688.00 | 1,662.01 | 1,667.00 | 2,238,635 |
| 25 Oct 23 |
1,677.50000 +34.55 |
1,698.00 | 1,667.02 | 1,670.11 | 3,617,898 |
| 24 Oct 23 |
1,642.94995 -1.03 |
1,653.36 | 1,621.21 | 1,648.00 | 2,986,146 |
| 23 Oct 23 |
1,643.97998 -1.02 |
1,660.00 | 1,621.60 | 1,629.97 | 2,523,423 |
| 20 Oct 23 |
1,645.00000 +15.00 |
1,655.00 | 1,616.25 | 1,630.00 | 4,537,601 |
| 19 Oct 23 |
1,630.00000 -98.00 |
1,700.03 | 1,626.03 | 1,700.00 | 7,349,237 |
| 18 Oct 23 |
1,728.00000 +2.00 |
1,742.00 | 1,717.18 | 1,718.80 | 2,031,750 |
| 17 Oct 23 |
1,726.00000 -3.90 |
1,739.44 | 1,716.00 | 1,739.00 | 1,494,523 |
| 16 Oct 23 |
1,729.90002 -21.10 |
1,756.00 | 1,722.45 | 1,750.98 | 2,078,965 |
| 13 Oct 23 |
1,751.00000 -35.00 |
1,778.01 | 1,738.19 | 1,770.88 | 2,502,788 |
| 12 Oct 23 |
1,786.00000 +7.50 |
1,798.23 | 1,777.20 | 1,797.90 | 1,486,507 |
| 11 Oct 23 |
1,778.50000 +8.50 |
1,784.65 | 1,768.00 | 1,784.65 | 2,194,486 |
| 10 Oct 23 |
1,770.00000 -7.00 |
1,798.98 | 1,768.00 | 1,782.89 | 2,028,392 |
| 09 Oct 23 |
1,777.00000 -21.55 |
1,796.94 | 1,764.90 | 1,796.94 | 2,976,268 |
| 28 Sep 23 |
1,798.55005 -15.45 |
1,824.98 | 1,797.80 | 1,824.98 | 2,053,784 |
| 27 Sep 23 |
1,814.00000 -2.00 |
1,833.50 | 1,802.80 | 1,815.00 | 2,087,994 |
| 26 Sep 23 |
1,816.00000 -16.38 |
1,834.88 | 1,813.10 | 1,828.00 | 1,576,196 |
| 25 Sep 23 |
1,832.38000 -16.62 |
1,848.00 | 1,826.59 | 1,847.50 | 1,397,913 |
| 22 Sep 23 |
1,849.00000 +50.61 |
1,849.96 | 1,792.41 | 1,805.63 | 3,439,046 |
| 21 Sep 23 |
1,798.39001 -25.61 |
1,822.00 | 1,798.39 | 1,818.01 | 1,948,919 |
| 20 Sep 23 |
1,824.00000 -2.94 |
1,830.00 | 1,818.05 | 1,822.00 | 1,250,178 |
| 19 Sep 23 |
1,826.93994 -2.26 |
1,829.00 | 1,808.00 | 1,822.20 | 1,498,950 |
| 18 Sep 23 |
1,829.19995 +47.21 |
1,829.50 | 1,773.00 | 1,776.31 | 3,255,892 |
| 15 Sep 23 |
1,781.98999 -36.70 |
1,819.78 | 1,781.30 | 1,819.00 | 2,843,146 |
| 14 Sep 23 |
1,818.68994 -1.22 |
1,826.98 | 1,806.00 | 1,822.53 | 1,750,459 |
| 13 Sep 23 |
1,819.91003 -0.05 |
1,829.92 | 1,800.05 | 1,829.92 | 1,950,143 |
| 12 Sep 23 |
1,819.95996 -2.21 |
1,826.98 | 1,816.02 | 1,826.60 | 1,216,801 |
| 11 Sep 23 |
1,822.17004 +3.67 |
1,840.00 | 1,808.00 | 1,808.00 | 1,592,600 |
| 08 Sep 23 |
1,818.50000 -19.50 |
1,834.94 | 1,814.95 | 1,834.94 | 1,221,178 |
| 07 Sep 23 |
1,838.00000 -23.00 |
1,856.89 | 1,831.19 | 1,852.60 | 1,698,157 |
| 06 Sep 23 |
1,861.00000 +2.30 |
1,866.66 | 1,849.01 | 1,858.00 | 1,112,143 |
| 05 Sep 23 |
1,858.69995 -7.30 |
1,868.00 | 1,856.80 | 1,868.00 | 1,565,874 |
| 04 Sep 23 |
1,866.00000 +14.95 |
1,879.94 | 1,853.53 | 1,862.60 | 2,387,100 |
| 01 Sep 23 |
1,851.05005 +4.05 |
1,865.47 | 1,846.03 | 1,852.83 | 1,314,519 |
| 31 Aug 23 |
1,847.00000 -9.00 |
1,860.00 | 1,841.01 | 1,860.00 | 1,482,022 |
| 30 Aug 23 |
1,856.00000 +4.67 |
1,868.00 | 1,843.66 | 1,867.90 | 1,981,181 |
| 29 Aug 23 |
1,851.32996 +16.36 |
1,869.08 | 1,828.00 | 1,828.00 | 2,895,028 |
| 28 Aug 23 |
1,834.96997 +9.99 |
1,898.58 | 1,831.88 | 1,898.58 | 4,105,213 |
| 25 Aug 23 |
1,824.97998 +8.68 |
1,837.77 | 1,806.01 | 1,808.79 | 1,883,086 |
| 24 Aug 23 |
1,816.30005 +42.30 |
1,828.00 | 1,775.00 | 1,779.62 | 2,605,509 |
| 23 Aug 23 |
1,774.00000 -14.00 |
1,800.00 | 1,770.08 | 1,797.00 | 1,991,222 |
| 22 Aug 23 |
1,788.00000 -3.00 |
1,802.56 | 1,771.02 | 1,800.99 | 2,665,036 |
| 21 Aug 23 |
1,791.00000 -11.59 |
1,813.99 | 1,790.07 | 1,793.00 | 1,891,181 |
| 18 Aug 23 |
1,802.58997 -25.46 |
1,834.99 | 1,802.59 | 1,831.99 | 1,702,334 |
| 17 Aug 23 |
1,828.05005 +8.05 |
1,834.00 | 1,801.55 | 1,806.08 | 1,729,037 |
| 16 Aug 23 |
1,820.00000 +7.02 |
1,823.35 | 1,806.00 | 1,807.58 | 1,318,431 |
| 15 Aug 23 |
1,812.97998 +9.98 |
1,818.00 | 1,801.01 | 1,809.00 | 1,481,799 |
| 14 Aug 23 |
1,803.00000 -31.00 |
1,824.98 | 1,796.00 | 1,810.00 | 2,373,119 |
| 11 Aug 23 |
1,834.00000 -41.00 |
1,885.40 | 1,833.88 | 1,885.00 | 2,678,649 |
| 10 Aug 23 |
1,875.00000 -15.28 |
1,889.00 | 1,862.30 | 1,882.00 | 1,843,619 |
| 09 Aug 23 |
1,890.28003 +0.28 |
1,905.00 | 1,882.96 | 1,890.00 | 1,852,346 |
| 08 Aug 23 |
1,890.00000 +2.07 |
1,893.71 | 1,864.08 | 1,880.03 | 1,773,618 |
| 07 Aug 23 |
1,887.93005 -5.54 |
1,898.00 | 1,871.03 | 1,880.95 | 2,389,245 |
| 04 Aug 23 |
1,893.46997 +15.00 |
1,906.52 | 1,882.00 | 1,887.82 | 2,457,364 |
| 03 Aug 23 |
1,878.46997 -1.53 |
1,890.00 | 1,850.50 | 1,870.00 | 2,154,347 |
| 02 Aug 23 |
1,880.00000 -9.00 |
1,890.00 | 1,866.80 | 1,883.40 | 1,850,872 |
| 01 Aug 23 |
1,889.00000 +8.42 |
1,906.95 | 1,877.89 | 1,878.01 | 1,923,062 |
| 31 Jul 23 |
1,880.57996 -16.42 |
1,935.00 | 1,874.00 | 1,908.00 | 4,537,861 |
| 28 Jul 23 |
1,897.00000 +58.97 |
1,900.00 | 1,828.01 | 1,832.00 | 3,901,792 |
| 27 Jul 23 |
1,838.03003 +9.48 |
1,854.79 | 1,828.70 | 1,836.00 | 2,034,043 |
| 26 Jul 23 |
1,828.55005 +0.00 |
1,835.99 | 1,815.08 | 1,828.55 | 1,961,145 |
| 25 Jul 23 |
1,828.55005 +57.40 |
1,828.88 | 1,799.99 | 1,800.00 | 4,308,646 |
| 24 Jul 23 |
1,771.15002 -0.15 |
1,771.15 | 1,750.52 | 1,750.52 | 1,971,337 |
| 21 Jul 23 |
1,771.30005 +47.30 |
1,772.50 | 1,726.00 | 1,731.88 | 3,937,740 |
| 20 Jul 23 |
1,724.00000 +1.00 |
1,748.98 | 1,722.00 | 1,727.99 | 1,669,265 |
| 19 Jul 23 |
1,723.00000 +0.20 |
1,728.00 | 1,713.80 | 1,715.01 | 1,248,322 |
| 18 Jul 23 |
1,722.80005 -7.17 |
1,734.51 | 1,721.00 | 1,733.58 | 1,473,765 |
| 17 Jul 23 |
1,729.96997 -23.03 |
1,751.00 | 1,726.60 | 1,751.00 | 1,433,648 |
| 14 Jul 23 |
1,753.00000 +14.60 |
1,758.50 | 1,741.20 | 1,756.00 | 1,855,030 |
| 13 Jul 23 |
1,738.40002 +24.60 |
1,745.41 | 1,719.01 | 1,721.99 | 2,580,654 |
| 12 Jul 23 |
1,713.80005 +3.80 |
1,723.00 | 1,711.33 | 1,713.04 | 1,328,467 |
| 11 Jul 23 |
1,710.00000 +9.10 |
1,715.17 | 1,702.10 | 1,710.00 | 1,258,270 |
| 10 Jul 23 |
1,700.90002 +10.87 |
1,714.96 | 1,700.00 | 1,705.00 | 1,347,741 |
| 07 Jul 23 |
1,690.03003 -12.95 |
1,708.99 | 1,690.00 | 1,701.00 | 1,516,742 |
| 06 Jul 23 |
1,702.97998 -12.40 |
1,733.00 | 1,700.00 | 1,709.16 | 1,514,062 |
| 05 Jul 23 |
1,715.38000 -15.22 |
1,731.97 | 1,700.00 | 1,730.00 | 1,474,539 |
| 04 Jul 23 |
1,730.59998 +6.50 |
1,734.44 | 1,718.08 | 1,724.20 | 1,247,238 |
| 03 Jul 23 |
1,724.09998 +33.10 |
1,725.28 | 1,692.00 | 1,699.00 | 1,913,909 |
| 30 Jun 23 |
1,691.00000 -22.71 |
1,708.99 | 1,686.48 | 1,700.00 | 2,045,869 |
| 29 Jun 23 |
1,713.70996 -14.67 |
1,734.99 | 1,713.01 | 1,731.00 | 1,423,116 |
| 28 Jun 23 |
1,728.38000 +17.33 |
1,734.00 | 1,711.00 | 1,713.18 | 1,857,356 |
| 27 Jun 23 |
1,711.05005 +2.05 |
1,719.70 | 1,700.09 | 1,709.99 | 1,517,446 |
| 26 Jun 23 |
1,709.00000 -26.83 |
1,730.00 | 1,695.00 | 1,720.11 | 2,399,268 |
| 21 Jun 23 |
1,735.82996 -7.63 |
1,756.60 | 1,735.00 | 1,740.00 | 1,772,061 |
| 20 Jun 23 |
1,743.45996 -0.54 |
1,765.00 | 1,735.00 | 1,740.00 | 2,094,674 |
| 19 Jun 23 |
1,744.00000 -53.69 |
1,797.95 | 1,738.00 | 1,790.00 | 3,169,992 |
| 16 Jun 23 |
1,797.68994 +42.69 |
1,800.00 | 1,750.10 | 1,757.00 | 3,791,789 |
| 15 Jun 23 |
1,755.00000 +28.12 |
1,755.65 | 1,723.00 | 1,730.34 | 2,522,257 |
| 14 Jun 23 |
1,726.88000 +27.88 |
1,734.24 | 1,706.21 | 1,719.00 | 3,150,580 |
| 13 Jun 23 |
1,699.00000 +3.00 |
1,704.61 | 1,685.00 | 1,693.88 | 1,466,254 |
| 12 Jun 23 |
1,696.00000 +30.00 |
1,708.00 | 1,661.52 | 1,666.02 | 2,702,944 |
| 09 Jun 23 |
1,666.00000 -2.00 |
1,677.97 | 1,666.00 | 1,671.99 | 1,758,041 |
| 08 Jun 23 |
1,668.00000 +17.10 |
1,675.00 | 1,650.01 | 1,655.83 | 1,470,272 |
| 07 Jun 23 |
1,650.90002 -16.09 |
1,678.80 | 1,650.00 | 1,672.99 | 1,788,964 |
| 06 Jun 23 |
1,666.98999 +1.99 |
1,684.00 | 1,651.55 | 1,670.00 | 1,991,392 |
| 05 Jun 23 |
1,665.00000 -5.60 |
1,682.88 | 1,663.00 | 1,666.16 | 1,620,050 |
| 02 Jun 23 |
1,670.59998 +34.68 |
1,673.15 | 1,636.11 | 1,645.00 | 2,505,802 |
| 01 Jun 23 |
1,635.92004 +7.02 |
1,674.99 | 1,618.00 | 1,618.00 | 2,864,525 |
| 31 May 23 |
1,628.90002 -39.39 |
1,665.72 | 1,626.67 | 1,661.01 | 3,695,697 |
| 30 May 23 |
1,668.29004 -20.71 |
1,698.89 | 1,658.56 | 1,689.00 | 2,645,340 |
| 29 May 23 |
1,689.00000 -1.56 |
1,698.35 | 1,678.00 | 1,697.00 | 1,777,141 |
| 26 May 23 |
1,690.56006 -10.44 |
1,705.00 | 1,675.01 | 1,702.00 | 1,829,110 |
| 25 May 23 |
1,701.00000 -9.90 |
1,710.00 | 1,690.00 | 1,705.99 | 2,246,560 |
| 24 May 23 |
1,710.90002 -13.65 |
1,733.55 | 1,710.11 | 1,732.33 | 1,847,927 |
| 23 May 23 |
1,724.55005 -21.45 |
1,754.00 | 1,724.55 | 1,753.99 | 1,689,421 |
| 22 May 23 |
1,746.00000 +46.50 |
1,752.00 | 1,690.00 | 1,690.01 | 4,128,432 |
| 19 May 23 |
1,699.50000 +8.50 |
1,704.33 | 1,655.55 | 1,671.00 | 2,674,116 |
| 18 May 23 |
1,691.00000 -10.00 |
1,705.40 | 1,690.00 | 1,704.99 | 1,921,928 |
| 17 May 23 |
1,701.00000 -2.29 |
1,713.00 | 1,699.01 | 1,708.00 | 1,677,691 |
| 16 May 23 |
1,703.29004 -13.01 |
1,719.99 | 1,697.00 | 1,713.99 | 2,222,377 |
| 15 May 23 |
1,716.30005 +9.90 |
1,717.00 | 1,691.20 | 1,702.00 | 2,574,018 |
| 12 May 23 |
1,706.40002 -10.67 |
1,729.88 | 1,705.01 | 1,715.00 | 1,946,045 |
| 11 May 23 |
1,717.06995 -7.93 |
1,735.00 | 1,715.00 | 1,731.00 | 1,524,612 |
| 10 May 23 |
1,725.00000 +3.00 |
1,736.00 | 1,715.00 | 1,715.19 | 2,077,260 |
| 09 May 23 |
1,722.00000 +1.48 |
1,739.98 | 1,707.07 | 1,715.00 | 2,937,796 |
| 08 May 23 |
1,720.52002 -29.48 |
1,769.00 | 1,717.17 | 1,768.32 | 3,317,126 |
| 05 May 23 |
1,750.00000 +0.10 |
1,766.00 | 1,736.39 | 1,766.00 | 2,071,421 |
| 04 May 23 |
1,749.90002 -10.62 |
1,777.67 | 1,736.00 | 1,769.00 | 2,746,642 |
| 28 Apr 23 |
1,760.52002 +2.60 |
1,782.77 | 1,753.97 | 1,763.01 | 2,622,464 |
| 27 Apr 23 |
1,757.92004 +14.01 |
1,770.00 | 1,730.00 | 1,748.00 | 2,560,504 |
| 26 Apr 23 |
1,743.91003 +13.53 |
1,761.00 | 1,720.00 | 1,744.00 | 2,789,160 |
| 25 Apr 23 |
1,730.38000 +25.38 |
1,735.98 | 1,702.00 | 1,706.00 | 2,058,251 |
| 24 Apr 23 |
1,705.00000 -20.47 |
1,722.00 | 1,701.00 | 1,721.00 | 2,023,091 |
| 21 Apr 23 |
1,725.46997 -16.41 |
1,748.08 | 1,721.28 | 1,746.00 | 1,851,787 |
| 20 Apr 23 |
1,741.88000 -17.12 |
1,765.00 | 1,729.00 | 1,760.11 | 1,988,537 |
| 19 Apr 23 |
1,759.00000 +1.00 |
1,765.50 | 1,750.00 | 1,762.00 | 1,460,056 |
| 18 Apr 23 |
1,758.00000 +5.00 |
1,769.00 | 1,746.02 | 1,753.00 | 1,831,389 |
| 17 Apr 23 |
1,753.00000 +39.58 |
1,753.00 | 1,728.00 | 1,740.00 | 3,046,723 |
| 14 Apr 23 |
1,713.42004 -9.58 |
1,733.00 | 1,704.80 | 1,726.00 | 2,123,162 |
| 13 Apr 23 |
1,723.00000 +28.90 |
1,723.59 | 1,684.01 | 1,690.00 | 2,954,268 |
| 12 Apr 23 |
1,694.09998 -51.40 |
1,750.00 | 1,692.82 | 1,747.26 | 5,110,492 |
| 11 Apr 23 |
1,745.50000 -26.20 |
1,793.00 | 1,744.00 | 1,793.00 | 2,920,919 |
| 10 Apr 23 |
1,771.69995 -19.29 |
1,790.88 | 1,744.00 | 1,790.88 | 2,941,822 |
| 07 Apr 23 |
1,790.98999 -5.97 |
1,806.01 | 1,788.34 | 1,795.00 | 1,352,468 |
| 06 Apr 23 |
1,796.95996 -17.63 |
1,815.90 | 1,788.22 | 1,805.00 | 1,487,422 |
| 04 Apr 23 |
1,814.58997 +12.52 |
1,815.17 | 1,787.00 | 1,812.00 | 2,006,626 |
| 03 Apr 23 |
1,802.06995 -17.93 |
1,827.77 | 1,800.08 | 1,825.00 | 2,141,743 |
| 31 Mar 23 |
1,820.00000 +20.00 |
1,848.00 | 1,819.00 | 1,825.00 | 2,744,633 |
| 30 Mar 23 |
1,800.00000 +10.00 |
1,805.00 | 1,779.00 | 1,793.00 | 1,925,701 |
| 29 Mar 23 |
1,790.00000 +8.20 |
1,800.00 | 1,785.07 | 1,799.00 | 1,539,299 |
| 28 Mar 23 |
1,781.80005 +14.01 |
1,790.00 | 1,765.02 | 1,770.00 | 1,726,135 |
| 27 Mar 23 |
1,767.79004 -10.83 |
1,778.60 | 1,756.00 | 1,778.60 | 1,529,555 |
| 24 Mar 23 |
1,778.62000 +3.76 |
1,783.60 | 1,766.00 | 1,769.08 | 1,276,996 |
| 23 Mar 23 |
1,774.85999 +1.51 |
1,791.11 | 1,765.01 | 1,766.00 | 1,735,566 |
| 22 Mar 23 |
1,773.34998 -1.65 |
1,793.00 | 1,765.55 | 1,780.00 | 1,533,026 |
| 21 Mar 23 |
1,775.00000 +45.40 |
1,785.85 | 1,723.97 | 1,735.00 | 3,114,182 |
| 20 Mar 23 |
1,729.59998 -12.40 |
1,755.00 | 1,728.00 | 1,751.00 | 2,049,093 |
| 17 Mar 23 |
1,742.00000 -9.99 |
1,775.89 | 1,736.00 | 1,770.00 | 2,702,291 |
| 16 Mar 23 |
1,751.98999 +1.07 |
1,770.00 | 1,739.01 | 1,740.00 | 1,764,624 |
| 15 Mar 23 |
1,750.92004 -15.08 |
1,784.88 | 1,750.12 | 1,778.37 | 1,921,253 |
| 14 Mar 23 |
1,766.00000 +4.00 |
1,779.88 | 1,738.50 | 1,763.78 | 2,370,492 |
| 13 Mar 23 |
1,762.00000 +12.00 |
1,775.00 | 1,749.00 | 1,751.00 | 2,056,043 |
| 10 Mar 23 |
1,750.00000 -20.02 |
1,781.00 | 1,750.00 | 1,751.57 | 2,116,082 |
| 09 Mar 23 |
1,770.02002 -0.40 |
1,785.00 | 1,740.00 | 1,768.00 | 2,761,150 |
| 08 Mar 23 |
1,770.42004 -17.88 |
1,785.94 | 1,761.12 | 1,780.02 | 2,276,370 |
| 07 Mar 23 |
1,788.30005 -18.84 |
1,816.60 | 1,788.00 | 1,805.98 | 2,278,539 |
| 06 Mar 23 |
1,807.14001 -10.90 |
1,818.50 | 1,796.77 | 1,818.18 | 2,064,586 |
| 03 Mar 23 |
1,818.04004 -9.96 |
1,841.61 | 1,802.48 | 1,839.77 | 1,619,806 |
| 02 Mar 23 |
1,828.00000 -10.53 |
1,838.99 | 1,821.10 | 1,829.00 | 1,314,419 |
| 01 Mar 23 |
1,838.53003 +24.79 |
1,848.00 | 1,803.23 | 1,813.00 | 2,445,810 |
| 28 Feb 23 |
1,813.73999 +3.33 |
1,822.01 | 1,783.30 | 1,819.00 | 2,395,181 |
| 27 Feb 23 |
1,810.41003 +22.41 |
1,815.00 | 1,775.02 | 1,778.50 | 2,206,489 |
| 24 Feb 23 |
1,788.00000 -30.00 |
1,810.19 | 1,782.18 | 1,810.11 | 2,463,461 |
| 23 Feb 23 |
1,818.00000 -18.00 |
1,848.80 | 1,805.25 | 1,840.00 | 2,188,097 |
| 22 Feb 23 |
1,836.00000 -31.00 |
1,863.90 | 1,831.80 | 1,855.01 | 2,186,916 |
| 21 Feb 23 |
1,867.00000 -8.00 |
1,874.00 | 1,851.00 | 1,874.00 | 1,875,052 |
| 20 Feb 23 |
1,875.00000 +54.22 |
1,878.80 | 1,817.20 | 1,821.00 | 2,966,869 |
| 17 Feb 23 |
1,820.78003 -41.04 |
1,873.00 | 1,820.05 | 1,850.16 | 2,644,283 |
| 16 Feb 23 |
1,861.81995 +20.82 |
1,887.00 | 1,828.00 | 1,841.34 | 3,324,595 |
| 15 Feb 23 |
1,841.00000 -2.79 |
1,855.30 | 1,835.81 | 1,843.78 | 1,817,691 |
| 14 Feb 23 |
1,843.79004 -12.56 |
1,857.40 | 1,835.00 | 1,856.46 | 1,956,576 |
| 13 Feb 23 |
1,856.34998 +46.35 |
1,874.50 | 1,810.00 | 1,810.00 | 3,814,670 |
| 10 Feb 23 |
1,810.00000 -8.00 |
1,818.49 | 1,801.05 | 1,810.10 | 1,798,451 |
| 09 Feb 23 |
1,818.00000 +34.00 |
1,829.75 | 1,775.01 | 1,778.00 | 2,975,366 |
| 08 Feb 23 |
1,784.00000 -13.00 |
1,805.97 | 1,775.00 | 1,800.01 | 1,667,577 |
| 07 Feb 23 |
1,797.00000 +2.00 |
1,808.80 | 1,787.73 | 1,808.08 | 2,432,171 |
| 06 Feb 23 |
1,795.00000 -23.00 |
1,795.00 | 1,760.00 | 1,780.00 | 4,266,095 |
| 03 Feb 23 |
1,818.00000 -18.11 |
1,826.00 | 1,795.68 | 1,820.00 | 3,494,490 |
| 02 Feb 23 |
1,836.10999 -8.86 |
1,859.00 | 1,826.00 | 1,848.38 | 2,975,886 |
| 01 Feb 23 |
1,844.96997 -0.79 |
1,859.00 | 1,811.40 | 1,854.98 | 3,397,389 |
| 31 Jan 23 |
1,845.76001 -42.24 |
1,899.95 | 1,833.07 | 1,896.50 | 3,299,068 |
| 30 Jan 23 |
1,888.00000 +27.99 |
1,909.00 | 1,880.00 | 1,909.00 | 3,592,255 |
| 20 Jan 23 |
1,860.01001 -20.20 |
1,898.25 | 1,858.00 | 1,889.19 | 2,560,875 |
| 19 Jan 23 |
1,880.20996 -12.79 |
1,892.52 | 1,866.00 | 1,892.50 | 2,343,889 |
| 18 Jan 23 |
1,893.00000 -15.00 |
1,925.30 | 1,890.00 | 1,914.00 | 2,106,293 |
| 17 Jan 23 |
1,908.00000 -4.90 |
1,923.00 | 1,895.00 | 1,913.16 | 2,129,923 |
| 16 Jan 23 |
1,912.90002 +25.90 |
1,935.00 | 1,881.00 | 1,886.00 | 3,684,826 |
| 13 Jan 23 |
1,887.00000 +53.00 |
1,888.00 | 1,840.00 | 1,844.18 | 3,193,965 |
| 12 Jan 23 |
1,834.00000 -10.95 |
1,856.00 | 1,833.00 | 1,848.00 | 1,719,317 |
| 11 Jan 23 |
1,844.94995 -9.50 |
1,860.00 | 1,836.84 | 1,856.00 | 2,272,031 |
| 10 Jan 23 |
1,854.44995 +13.25 |
1,864.50 | 1,830.50 | 1,839.06 | 2,273,173 |
| 09 Jan 23 |
1,841.19995 +37.43 |
1,849.98 | 1,807.82 | 1,835.00 | 3,097,723 |
| 06 Jan 23 |
1,803.77002 +2.77 |
1,811.90 | 1,787.00 | 1,806.12 | 2,490,375 |
| 05 Jan 23 |
1,801.00000 +75.99 |
1,801.00 | 1,733.00 | 1,737.00 | 4,794,285 |
| 04 Jan 23 |
1,725.01001 -5.00 |
1,738.70 | 1,716.00 | 1,730.00 | 2,041,575 |
| 03 Jan 23 |
1,730.01001 +3.01 |
1,738.43 | 1,706.01 | 1,731.20 | 2,603,380 |
| 30 Dec 22 |
1,727.00000 +8.00 |
1,752.99 | 1,727.00 | 1,736.00 | 2,533,312 |
| 29 Dec 22 |
1,719.00000 -14.00 |
1,726.99 | 1,701.05 | 1,717.00 | 2,241,780 |
| 28 Dec 22 |
1,733.00000 +0.00 |
1,747.00 | 1,708.01 | 1,745.88 | 2,143,790 |
| 27 Dec 22 |
1,733.00000 -9.06 |
1,747.15 | 1,725.50 | 1,738.00 | 1,790,505 |
| 26 Dec 22 |
1,742.06006 -28.94 |
1,771.00 | 1,735.02 | 1,771.00 | 2,138,380 |
| 23 Dec 22 |
1,771.00000 +3.00 |
1,782.00 | 1,745.00 | 1,752.40 | 1,731,921 |
| 22 Dec 22 |
1,768.00000 +29.00 |
1,783.00 | 1,745.00 | 1,756.70 | 2,317,534 |
| 21 Dec 22 |
1,739.00000 +24.00 |
1,739.00 | 1,717.65 | 1,724.00 | 2,281,614 |
| 20 Dec 22 |
1,715.00000 -58.00 |
1,765.33 | 1,682.45 | 1,765.33 | 4,619,840 |
| 19 Dec 22 |
1,773.00000 -13.87 |
1,798.80 | 1,760.17 | 1,798.80 | 2,498,710 |
| 16 Dec 22 |
1,786.87000 -0.12 |
1,791.00 | 1,743.00 | 1,773.25 | 3,330,266 |
| 15 Dec 22 |
1,786.98999 +16.12 |
1,816.00 | 1,780.00 | 1,805.00 | 3,063,444 |
| 14 Dec 22 |
1,770.87000 +20.87 |
1,780.80 | 1,743.00 | 1,743.00 | 2,909,840 |
| 13 Dec 22 |
1,750.00000 +10.98 |
1,760.69 | 1,730.00 | 1,737.00 | 2,138,546 |
| 12 Dec 22 |
1,739.02002 +9.02 |
1,766.00 | 1,715.00 | 1,715.86 | 3,475,517 |
| 09 Dec 22 |
1,730.00000 +42.98 |
1,730.00 | 1,682.00 | 1,692.00 | 3,921,526 |
| 08 Dec 22 |
1,687.02002 +3.02 |
1,695.00 | 1,665.00 | 1,682.00 | 1,972,956 |
| 07 Dec 22 |
1,684.00000 -4.00 |
1,720.00 | 1,670.03 | 1,677.81 | 3,552,626 |
| 06 Dec 22 |
1,688.00000 +23.10 |
1,726.90 | 1,652.00 | 1,655.00 | 4,414,748 |
| 05 Dec 22 |
1,664.90002 +31.02 |
1,679.00 | 1,649.00 | 1,668.00 | 3,612,746 |
| 02 Dec 22 |
1,633.88000 +3.08 |
1,652.99 | 1,621.20 | 1,635.00 | 2,388,390 |
| 01 Dec 22 |
1,630.80005 +31.80 |
1,680.00 | 1,630.79 | 1,660.00 | 5,135,768 |
| 30 Nov 22 |
1,599.00000 +0.00 |
1,604.00 | 1,585.00 | 1,587.12 | 3,149,730 |
| 29 Nov 22 |
1,599.00000 +89.12 |
1,600.00 | 1,551.00 | 1,569.56 | 7,342,013 |
| 28 Nov 22 |
1,509.88000 -12.13 |
1,515.00 | 1,451.00 | 1,484.78 | 4,772,321 |
| 25 Nov 22 |
1,522.01001 +2.02 |
1,532.00 | 1,510.00 | 1,520.51 | 1,862,104 |
| 24 Nov 22 |
1,519.98999 -29.01 |
1,568.88 | 1,513.98 | 1,559.00 | 2,768,738 |
| 23 Nov 22 |
1,549.00000 +9.05 |
1,557.00 | 1,521.04 | 1,528.00 | 2,217,746 |
| 22 Nov 22 |
1,539.94995 +19.97 |
1,559.74 | 1,516.11 | 1,517.44 | 2,990,062 |
| 21 Nov 22 |
1,519.97998 -47.15 |
1,541.35 | 1,498.53 | 1,541.35 | 3,909,600 |
| 18 Nov 22 |
1,567.13000 +0.13 |
1,584.00 | 1,556.00 | 1,576.00 | 2,360,871 |
| 17 Nov 22 |
1,567.00000 -18.25 |
1,596.30 | 1,552.88 | 1,590.50 | 3,057,988 |
| 16 Nov 22 |
1,585.25000 -2.75 |
1,598.00 | 1,568.00 | 1,581.00 | 2,684,776 |
| 15 Nov 22 |
1,588.00000 +55.00 |
1,598.97 | 1,521.00 | 1,532.00 | 5,631,760 |
| 14 Nov 22 |
1,533.00000 +4.85 |
1,563.53 | 1,528.00 | 1,543.50 | 5,737,015 |
| 11 Nov 22 |
1,528.15002 +53.15 |
1,544.45 | 1,494.98 | 1,528.00 | 7,394,715 |
| 10 Nov 22 |
1,475.00000 +15.10 |
1,485.00 | 1,435.15 | 1,444.00 | 3,771,967 |
| 09 Nov 22 |
1,459.90002 -24.98 |
1,488.88 | 1,450.00 | 1,483.95 | 3,609,016 |
| 08 Nov 22 |
1,484.88000 -22.23 |
1,517.99 | 1,468.96 | 1,508.00 | 3,932,491 |
| 07 Nov 22 |
1,507.10999 -9.46 |
1,518.48 | 1,486.59 | 1,494.05 | 4,269,835 |
| 04 Nov 22 |
1,516.56995 +77.07 |
1,527.77 | 1,437.96 | 1,437.96 | 8,000,795 |
| 03 Nov 22 |
1,439.50000 -32.46 |
1,462.50 | 1,428.10 | 1,443.57 | 4,515,970 |
| 02 Nov 22 |
1,471.95996 +9.95 |
1,506.00 | 1,436.00 | 1,460.00 | 7,977,715 |
| 01 Nov 22 |
1,462.01001 +112.01 |
1,469.40 | 1,359.00 | 1,359.00 | 11,876,648 |
| 31 Oct 22 |
1,350.00000 -10.00 |
1,382.01 | 1,333.00 | 1,350.00 | 7,184,665 |
| 28 Oct 22 |
1,360.00000 -41.00 |
1,406.00 | 1,358.71 | 1,390.77 | 9,314,275 |
| 27 Oct 22 |
1,401.00000 -63.08 |
1,487.98 | 1,383.85 | 1,480.00 | 10,710,590 |
| 26 Oct 22 |
1,464.07996 -15.67 |
1,514.99 | 1,460.00 | 1,488.80 | 8,178,083 |
| 25 Oct 22 |
1,479.75000 -21.53 |
1,515.00 | 1,472.00 | 1,479.42 | 8,136,156 |
| 24 Oct 22 |
1,501.28003 -122.72 |
1,589.00 | 1,488.01 | 1,570.00 | 13,209,804 |
| 21 Oct 22 |
1,624.00000 -19.50 |
1,647.80 | 1,610.00 | 1,640.00 | 3,890,740 |
| 20 Oct 22 |
1,643.50000 -4.50 |
1,668.43 | 1,611.00 | 1,621.00 | 4,277,807 |
| 19 Oct 22 |
1,648.00000 -57.83 |
1,701.98 | 1,648.00 | 1,701.98 | 6,012,093 |
| 18 Oct 22 |
1,705.82996 -12.67 |
1,730.00 | 1,701.00 | 1,725.00 | 2,808,277 |
| 17 Oct 22 |
1,718.50000 -19.11 |
1,727.99 | 1,697.80 | 1,726.00 | 3,354,951 |
| 14 Oct 22 |
1,737.60999 +37.62 |
1,755.00 | 1,701.94 | 1,710.00 | 4,651,970 |
| 13 Oct 22 |
1,699.98999 -60.01 |
1,735.00 | 1,697.00 | 1,720.46 | 6,396,927 |
| 12 Oct 22 |
1,760.00000 -19.99 |
1,779.00 | 1,708.00 | 1,773.66 | 4,819,500 |
| 11 Oct 22 |
1,779.98999 -6.01 |
1,806.00 | 1,760.00 | 1,789.00 | 3,204,719 |
| 10 Oct 22 |
1,786.00000 -86.50 |
1,891.00 | 1,780.20 | 1,890.00 | 4,858,413 |
| 30 Sep 22 |
1,872.50000 -7.85 |
1,901.99 | 1,866.00 | 1,898.62 | 2,128,908 |
| 29 Sep 22 |
1,880.34998 -2.65 |
1,902.18 | 1,871.13 | 1,897.98 | 2,158,966 |
| 28 Sep 22 |
1,883.00000 -5.00 |
1,899.40 | 1,874.01 | 1,880.50 | 2,144,597 |
| 27 Sep 22 |
1,888.00000 +25.00 |
1,897.00 | 1,851.11 | 1,868.86 | 2,882,019 |
| 26 Sep 22 |
1,863.00000 +28.57 |
1,888.00 | 1,819.98 | 1,820.00 | 3,513,492 |
| 23 Sep 22 |
1,834.43005 +13.62 |
1,855.00 | 1,820.81 | 1,820.81 | 2,828,769 |
| 22 Sep 22 |
1,820.81006 -27.19 |
1,841.02 | 1,816.85 | 1,840.00 | 2,270,429 |
| 21 Sep 22 |
1,848.00000 -30.00 |
1,883.00 | 1,848.00 | 1,876.67 | 2,099,454 |
| 20 Sep 22 |
1,878.00000 +6.36 |
1,884.60 | 1,858.55 | 1,869.98 | 1,411,630 |
| 19 Sep 22 |
1,871.64001 +12.64 |
1,888.59 | 1,852.88 | 1,855.00 | 1,858,351 |
| 16 Sep 22 |
1,859.00000 -21.00 |
1,885.60 | 1,855.11 | 1,871.80 | 2,412,127 |
| 15 Sep 22 |
1,880.00000 +11.00 |
1,893.12 | 1,869.96 | 1,870.00 | 2,081,021 |
| 14 Sep 22 |
1,869.00000 -10.00 |
1,880.00 | 1,863.00 | 1,864.01 | 1,604,157 |
| 13 Sep 22 |
1,879.00000 +34.21 |
1,888.38 | 1,858.23 | 1,880.00 | 2,869,309 |
| 09 Sep 22 |
1,844.79004 +29.79 |
1,852.00 | 1,816.00 | 1,825.00 | 2,708,986 |
| 08 Sep 22 |
1,815.00000 -3.01 |
1,832.00 | 1,815.00 | 1,820.00 | 1,659,057 |
| 07 Sep 22 |
1,818.01001 -26.99 |
1,837.66 | 1,811.01 | 1,835.03 | 2,830,616 |
| 06 Sep 22 |
1,845.00000 +10.00 |
1,848.20 | 1,825.00 | 1,835.36 | 2,083,004 |
| 05 Sep 22 |
1,835.00000 -40.00 |
1,869.00 | 1,820.00 | 1,862.64 | 3,682,187 |
| 02 Sep 22 |
1,875.00000 -5.89 |
1,892.96 | 1,866.17 | 1,889.94 | 1,939,132 |
| 01 Sep 22 |
1,880.89001 -43.11 |
1,916.00 | 1,880.89 | 1,912.15 | 2,684,508 |
| 31 Aug 22 |
1,924.00000 +54.00 |
1,925.56 | 1,860.01 | 1,860.10 | 4,469,151 |
| 30 Aug 22 |
1,870.00000 -8.82 |
1,885.00 | 1,854.20 | 1,882.35 | 1,823,539 |
| 29 Aug 22 |
1,878.81995 -19.18 |
1,899.97 | 1,874.00 | 1,883.00 | 1,356,962 |
| 26 Aug 22 |
1,898.00000 +13.00 |
1,912.00 | 1,886.00 | 1,900.00 | 2,314,195 |
| 25 Aug 22 |
1,885.00000 +30.80 |
1,888.00 | 1,854.20 | 1,859.00 | 2,192,534 |
| 24 Aug 22 |
1,854.19995 -15.81 |
1,875.23 | 1,851.00 | 1,869.99 | 1,872,761 |
| 23 Aug 22 |
1,870.01001 -23.97 |
1,898.60 | 1,867.00 | 1,898.60 | 2,375,636 |
| 22 Aug 22 |
1,893.97998 -1.03 |
1,907.00 | 1,881.38 | 1,885.01 | 1,542,667 |
| 19 Aug 22 |
1,895.01001 -0.49 |
1,908.35 | 1,888.00 | 1,898.00 | 1,354,417 |
| 18 Aug 22 |
1,895.50000 -22.50 |
1,913.08 | 1,881.07 | 1,908.00 | 2,316,777 |
| 17 Aug 22 |
1,918.00000 +0.16 |
1,930.00 | 1,895.00 | 1,930.00 | 1,836,063 |
| 16 Aug 22 |
1,917.83997 -2.05 |
1,933.79 | 1,916.00 | 1,923.94 | 1,483,584 |
| 15 Aug 22 |
1,919.89001 -8.11 |
1,939.50 | 1,915.55 | 1,920.46 | 1,932,314 |
| 12 Aug 22 |
1,928.00000 +21.10 |
1,930.00 | 1,900.00 | 1,906.90 | 2,025,983 |
| 11 Aug 22 |
1,906.90002 +30.90 |
1,907.00 | 1,878.01 | 1,886.00 | 2,606,149 |
| 10 Aug 22 |
1,876.00000 -34.00 |
1,918.00 | 1,864.58 | 1,909.98 | 2,792,662 |
| 09 Aug 22 |
1,910.00000 -1.53 |
1,918.99 | 1,905.00 | 1,911.53 | 1,387,461 |
| 08 Aug 22 |
1,911.53003 -12.43 |
1,932.88 | 1,907.51 | 1,915.15 | 1,679,901 |
| 05 Aug 22 |
1,923.95996 +7.95 |
1,935.00 | 1,904.90 | 1,927.80 | 2,008,584 |
| 04 Aug 22 |
1,916.01001 +31.01 |
1,923.10 | 1,880.13 | 1,890.00 | 3,035,714 |
| 03 Aug 22 |
1,885.00000 +5.02 |
1,904.00 | 1,877.00 | 1,889.99 | 2,459,842 |
| 02 Aug 22 |
1,879.97998 -10.32 |
1,887.98 | 1,858.01 | 1,880.00 | 2,822,088 |
| 01 Aug 22 |
1,890.30005 -8.14 |
1,908.00 | 1,881.18 | 1,890.01 | 2,103,741 |
| 29 Jul 22 |
1,898.43994 +0.44 |
1,918.99 | 1,878.10 | 1,895.10 | 3,703,236 |
| 28 Jul 22 |
1,898.00000 -21.60 |
1,938.00 | 1,892.66 | 1,921.10 | 3,486,986 |
| 27 Jul 22 |
1,919.59998 -30.61 |
1,948.00 | 1,917.00 | 1,942.00 | 2,148,987 |
| 26 Jul 22 |
1,950.20996 +5.56 |
1,964.97 | 1,947.02 | 1,952.99 | 2,068,510 |
| 25 Jul 22 |
1,944.65002 -2.35 |
1,952.30 | 1,931.00 | 1,949.51 | 1,691,244 |
| 22 Jul 22 |
1,947.00000 +8.00 |
1,962.00 | 1,935.00 | 1,949.22 | 2,511,357 |
| 21 Jul 22 |
1,939.00000 -11.10 |
1,955.90 | 1,934.51 | 1,943.10 | 1,406,137 |
| 20 Jul 22 |
1,950.09998 +7.00 |
1,970.00 | 1,945.00 | 1,958.75 | 1,870,461 |
| 19 Jul 22 |
1,943.09998 -8.56 |
1,951.65 | 1,926.00 | 1,945.00 | 2,195,603 |
| 18 Jul 22 |
1,951.66003 +2.16 |
1,959.00 | 1,922.00 | 1,952.36 | 2,422,072 |
| 15 Jul 22 |
1,949.50000 -3.50 |
1,999.68 | 1,944.51 | 1,945.11 | 3,341,623 |
| 14 Jul 22 |
1,953.00000 -5.89 |
1,976.80 | 1,941.00 | 1,960.00 | 2,052,724 |
| 13 Jul 22 |
1,958.89001 +10.48 |
1,972.00 | 1,940.67 | 1,945.00 | 1,985,377 |
| 12 Jul 22 |
1,948.41003 -15.19 |
1,972.80 | 1,930.06 | 1,965.00 | 2,344,686 |
| 11 Jul 22 |
1,963.59998 -35.40 |
1,994.77 | 1,950.50 | 1,990.20 | 2,394,921 |
| 08 Jul 22 |
1,999.00000 +9.00 |
2,014.89 | 1,996.16 | 2,005.00 | 1,564,389 |
| 07 Jul 22 |
1,990.00000 -12.00 |
2,009.35 | 1,985.01 | 2,005.00 | 2,093,177 |
| 06 Jul 22 |
2,002.00000 -31.01 |
2,039.00 | 1,986.00 | 2,032.00 | 3,275,166 |
| 05 Jul 22 |
2,033.01001 +15.01 |
2,054.45 | 2,010.00 | 2,025.28 | 2,632,940 |
| 04 Jul 22 |
2,018.00000 -11.05 |
2,024.29 | 2,001.01 | 2,020.01 | 2,507,589 |
| 01 Jul 22 |
2,029.05005 -15.95 |
2,067.77 | 2,015.21 | 2,055.00 | 2,159,645 |
| 30 Jun 22 |
2,045.00000 +15.00 |
2,077.00 | 1,999.99 | 2,000.00 | 3,898,243 |
| 29 Jun 22 |
2,030.00000 -6.00 |
2,042.00 | 2,011.01 | 2,028.00 | 3,036,012 |
| 28 Jun 22 |
2,036.00000 +25.45 |
2,041.00 | 2,001.00 | 2,019.74 | 2,524,571 |
| 27 Jun 22 |
2,010.55005 +1.54 |
2,049.94 | 2,000.30 | 2,019.94 | 4,011,517 |
| 24 Jun 22 |
2,009.01001 +51.91 |
2,020.00 | 1,965.00 | 1,970.00 | 3,963,465 |
| 23 Jun 22 |
1,957.09998 +21.10 |
1,965.04 | 1,940.00 | 1,942.70 | 2,684,352 |
| 22 Jun 22 |
1,936.00000 -9.74 |
1,958.00 | 1,932.00 | 1,955.00 | 1,964,665 |
| 21 Jun 22 |
1,945.73999 +3.72 |
1,966.99 | 1,928.00 | 1,949.00 | 2,371,702 |
| 20 Jun 22 |
1,942.02002 -8.98 |
1,970.00 | 1,930.00 | 1,950.00 | 3,497,478 |
| 17 Jun 22 |
1,951.00000 +74.00 |
1,952.00 | 1,878.09 | 1,878.09 | 5,054,161 |
| 16 Jun 22 |
1,877.00000 +1.90 |
1,907.63 | 1,875.33 | 1,894.59 | 2,688,670 |
| 15 Jun 22 |
1,875.09998 +4.10 |
1,905.00 | 1,862.99 | 1,870.00 | 3,366,362 |
| 14 Jun 22 |
1,871.00000 +15.00 |
1,875.42 | 1,832.00 | 1,834.00 | 2,941,623 |
| 13 Jun 22 |
1,856.00000 -44.60 |
1,892.00 | 1,848.08 | 1,890.00 | 3,675,518 |
| 10 Jun 22 |
1,900.59998 +47.60 |
1,907.00 | 1,835.00 | 1,845.01 | 4,734,462 |
| 09 Jun 22 |
1,853.00000 -12.60 |
1,888.35 | 1,849.00 | 1,872.00 | 2,632,902 |
| 08 Jun 22 |
1,865.59998 +47.70 |
1,882.00 | 1,825.00 | 1,825.00 | 4,435,381 |
| 07 Jun 22 |
1,817.90002 +29.90 |
1,825.00 | 1,770.31 | 1,784.14 | 3,504,859 |
| 06 Jun 22 |
1,788.00000 +2.00 |
1,795.00 | 1,758.00 | 1,790.00 | 3,674,126 |
| 02 Jun 22 |
1,786.00000 -2.25 |
1,795.80 | 1,780.00 | 1,787.97 | 1,691,473 |
| 01 Jun 22 |
1,788.25000 -15.78 |
1,814.78 | 1,779.00 | 1,802.00 | 2,176,001 |
| 31 May 22 |
1,804.03003 +25.62 |
1,814.90 | 1,766.98 | 1,774.77 | 4,075,082 |
| 30 May 22 |
1,778.41003 +23.25 |
1,790.55 | 1,766.00 | 1,766.00 | 3,446,569 |
| 27 May 22 |
1,755.16003 +12.36 |
1,780.00 | 1,753.01 | 1,759.99 | 2,511,958 |
| 26 May 22 |
1,742.80005 -12.71 |
1,761.00 | 1,730.00 | 1,761.00 | 2,805,344 |
| 25 May 22 |
1,755.51001 -4.49 |
1,772.00 | 1,747.00 | 1,765.27 | 2,238,869 |
| 24 May 22 |
1,760.00000 -21.00 |
1,787.00 | 1,755.50 | 1,786.00 | 2,734,222 |
| 23 May 22 |
1,781.00000 -19.01 |
1,803.89 | 1,772.00 | 1,800.00 | 2,215,713 |
| 20 May 22 |
1,800.01001 +44.01 |
1,801.15 | 1,752.00 | 1,759.99 | 4,194,960 |
| 19 May 22 |
1,756.00000 -5.00 |
1,757.00 | 1,739.00 | 1,745.00 | 1,977,626 |
| 18 May 22 |
1,761.00000 -7.00 |
1,773.92 | 1,743.02 | 1,773.66 | 2,485,044 |
| 17 May 22 |
1,768.00000 +10.00 |
1,775.00 | 1,755.00 | 1,769.88 | 2,014,474 |
| 16 May 22 |
1,758.00000 -20.24 |
1,797.00 | 1,742.67 | 1,797.00 | 2,776,531 |
| 13 May 22 |
1,778.23999 +15.57 |
1,797.94 | 1,766.00 | 1,780.00 | 2,073,052 |
| 12 May 22 |
1,762.67004 -5.33 |
1,778.00 | 1,750.00 | 1,753.00 | 2,203,823 |
| 11 May 22 |
1,768.00000 +1.81 |
1,788.48 | 1,752.00 | 1,755.00 | 3,031,267 |
| 10 May 22 |
1,766.18994 +14.19 |
1,784.96 | 1,705.01 | 1,720.00 | 4,011,919 |
| 09 May 22 |
1,752.00000 -41.00 |
1,780.00 | 1,738.00 | 1,780.00 | 3,035,182 |
| 06 May 22 |
1,793.00000 -44.00 |
1,819.00 | 1,781.00 | 1,814.99 | 2,859,618 |
| 05 May 22 |
1,837.00000 +8.62 |
1,870.00 | 1,828.98 | 1,830.00 | 3,366,094 |
| 29 Apr 22 |
1,828.38000 -6.62 |
1,849.00 | 1,810.98 | 1,836.00 | 3,488,527 |
| 28 Apr 22 |
1,835.00000 +40.08 |
1,845.00 | 1,786.50 | 1,793.00 | 4,401,006 |
| 27 Apr 22 |
1,794.92004 +62.44 |
1,810.00 | 1,767.12 | 1,767.12 | 5,740,244 |
| 26 Apr 22 |
1,732.47998 +24.48 |
1,748.98 | 1,700.00 | 1,703.33 | 4,456,396 |
| 25 Apr 22 |
1,708.00000 -65.00 |
1,776.50 | 1,702.00 | 1,750.00 | 5,365,802 |
| 22 Apr 22 |
1,773.00000 -6.98 |
1,787.88 | 1,760.18 | 1,763.00 | 2,789,975 |
| 21 Apr 22 |
1,779.97998 -17.02 |
1,806.00 | 1,770.00 | 1,790.20 | 2,895,261 |
| 20 Apr 22 |
1,797.00000 +6.70 |
1,820.00 | 1,768.68 | 1,801.69 | 2,415,572 |
| 19 Apr 22 |
1,790.30005 -0.52 |
1,832.99 | 1,775.50 | 1,800.00 | 2,420,476 |
| 18 Apr 22 |
1,790.81995 -15.17 |
1,798.00 | 1,768.00 | 1,781.13 | 1,979,315 |
| 15 Apr 22 |
1,805.98999 -3.01 |
1,818.00 | 1,795.89 | 1,802.20 | 2,104,113 |
| 14 Apr 22 |
1,809.00000 +40.00 |
1,835.90 | 1,780.20 | 1,788.00 | 3,764,986 |
| 13 Apr 22 |
1,769.00000 -13.00 |
1,795.00 | 1,751.08 | 1,767.00 | 3,114,766 |
| 12 Apr 22 |
1,782.00000 +62.00 |
1,787.97 | 1,708.00 | 1,729.00 | 4,162,956 |
| 11 Apr 22 |
1,720.00000 -64.00 |
1,770.00 | 1,706.03 | 1,770.00 | 4,386,359 |
| 08 Apr 22 |
1,784.00000 +19.00 |
1,788.70 | 1,766.54 | 1,768.00 | 2,294,132 |
| 07 Apr 22 |
1,765.00000 +0.00 |
1,785.00 | 1,750.10 | 1,758.00 | 2,019,571 |
| 06 Apr 22 |
1,765.00000 -15.01 |
1,788.73 | 1,753.00 | 1,753.00 | 2,781,977 |
| 01 Apr 22 |
1,780.01001 +61.01 |
1,793.00 | 1,721.69 | 1,729.94 | 4,486,191 |
| 31 Mar 22 |
1,719.00000 -11.10 |
1,738.60 | 1,708.80 | 1,720.00 | 2,517,386 |
| 30 Mar 22 |
1,730.09998 +63.10 |
1,730.10 | 1,695.00 | 1,698.00 | 4,243,343 |
| 29 Mar 22 |
1,667.00000 +6.20 |
1,691.50 | 1,661.50 | 1,661.50 | 2,593,498 |
| 28 Mar 22 |
1,660.80005 -29.20 |
1,664.80 | 1,604.00 | 1,625.00 | 5,754,164 |
| 25 Mar 22 |
1,690.00000 -30.93 |
1,734.00 | 1,685.00 | 1,712.00 | 2,970,866 |
| 24 Mar 22 |
1,720.93005 -31.26 |
1,740.00 | 1,717.35 | 1,738.00 | 2,581,532 |
| 23 Mar 22 |
1,752.18994 +57.19 |
1,770.00 | 1,697.00 | 1,705.00 | 5,806,739 |
| 22 Mar 22 |
1,695.00000 -9.30 |
1,723.88 | 1,686.33 | 1,723.88 | 2,105,404 |
| 21 Mar 22 |
1,704.30005 -3.49 |
1,725.65 | 1,695.01 | 1,724.00 | 2,787,716 |
| 18 Mar 22 |
1,707.79004 -12.36 |
1,745.00 | 1,692.28 | 1,718.00 | 3,834,868 |
| 17 Mar 22 |
1,720.15002 +45.20 |
1,755.00 | 1,711.66 | 1,720.00 | 6,835,196 |
| 16 Mar 22 |
1,674.94995 +71.95 |
1,683.90 | 1,593.00 | 1,634.00 | 7,759,281 |
| 15 Mar 22 |
1,603.00000 -97.00 |
1,685.00 | 1,603.00 | 1,650.00 | 8,905,587 |
| 14 Mar 22 |
1,700.00000 -69.01 |
1,750.00 | 1,700.00 | 1,730.00 | 4,900,661 |
| 11 Mar 22 |
1,769.01001 -25.42 |
1,777.00 | 1,718.08 | 1,766.00 | 4,772,677 |
| 10 Mar 22 |
1,794.43005 +15.25 |
1,821.00 | 1,791.00 | 1,808.00 | 3,646,178 |
| 09 Mar 22 |
1,779.18005 +25.98 |
1,805.00 | 1,721.11 | 1,764.10 | 5,643,442 |
| 08 Mar 22 |
1,753.19995 +46.20 |
1,786.66 | 1,732.00 | 1,759.98 | 5,721,546 |
| 07 Mar 22 |
1,707.00000 -73.50 |
1,768.00 | 1,703.80 | 1,760.20 | 4,915,581 |
| 04 Mar 22 |
1,780.50000 -19.50 |
1,792.89 | 1,755.10 | 1,772.00 | 3,104,703 |
| 03 Mar 22 |
1,800.00000 -44.88 |
1,850.25 | 1,794.00 | 1,845.80 | 3,154,693 |
| 02 Mar 22 |
1,844.88000 -13.60 |
1,850.99 | 1,825.00 | 1,840.00 | 2,007,448 |
| 01 Mar 22 |
1,858.47998 +68.08 |
1,863.57 | 1,802.00 | 1,802.00 | 4,737,930 |
| 28 Feb 22 |
1,790.40002 -8.66 |
1,797.00 | 1,767.00 | 1,787.06 | 2,892,303 |
| 25 Feb 22 |
1,799.06006 +34.95 |
1,808.28 | 1,775.00 | 1,775.00 | 3,897,913 |
| 24 Feb 22 |
1,764.10999 -62.90 |
1,813.99 | 1,748.10 | 1,808.00 | 6,535,925 |
| 23 Feb 22 |
1,827.01001 +19.14 |
1,834.00 | 1,800.08 | 1,811.41 | 2,811,161 |
| 22 Feb 22 |
1,807.87000 -69.12 |
1,861.00 | 1,800.02 | 1,860.01 | 5,229,881 |
| 21 Feb 22 |
1,876.98999 -30.01 |
1,906.90 | 1,868.95 | 1,900.00 | 2,081,573 |
| 18 Feb 22 |
1,907.00000 +20.01 |
1,907.98 | 1,865.66 | 1,877.63 | 1,938,549 |
| 17 Feb 22 |
1,886.98999 -5.56 |
1,911.48 | 1,881.00 | 1,900.61 | 1,821,366 |
| 16 Feb 22 |
1,892.55005 +1.93 |
1,907.00 | 1,888.00 | 1,900.00 | 1,458,685 |
| 15 Feb 22 |
1,890.62000 +21.95 |
1,911.00 | 1,859.00 | 1,868.80 | 2,710,586 |
| 14 Feb 22 |
1,868.67004 +18.70 |
1,877.00 | 1,837.31 | 1,840.00 | 2,019,587 |
| 11 Feb 22 |
1,849.96997 -23.03 |
1,900.79 | 1,841.00 | 1,857.00 | 3,374,649 |
| 10 Feb 22 |
1,873.00000 -22.98 |
1,905.90 | 1,857.39 | 1,900.00 | 2,303,183 |
| 09 Feb 22 |
1,895.97998 +56.98 |
1,908.00 | 1,826.97 | 1,839.09 | 3,388,479 |
| 08 Feb 22 |
1,839.00000 -28.96 |
1,872.87 | 1,790.00 | 1,868.88 | 4,171,306 |
| 07 Feb 22 |
1,867.95996 -19.04 |
1,913.56 | 1,850.00 | 1,900.99 | 3,515,042 |
| 28 Jan 22 |
1,887.00000 -78.00 |
1,968.00 | 1,880.01 | 1,955.00 | 4,102,011 |
| 27 Jan 22 |
1,965.00000 +10.00 |
2,010.82 | 1,952.00 | 2,001.01 | 4,266,516 |
| 26 Jan 22 |
1,955.00000 +12.00 |
1,969.00 | 1,919.00 | 1,942.04 | 2,390,513 |
| 25 Jan 22 |
1,943.00000 -7.20 |
1,966.00 | 1,931.00 | 1,943.00 | 2,551,012 |
| 24 Jan 22 |
1,950.19995 -34.79 |
1,984.00 | 1,931.44 | 1,955.00 | 2,398,580 |
| 21 Jan 22 |
1,984.98999 +15.47 |
1,993.49 | 1,951.01 | 1,960.00 | 3,081,258 |
| 20 Jan 22 |
1,969.52002 +57.52 |
1,979.99 | 1,916.00 | 1,916.00 | 3,401,391 |
| 19 Jan 22 |
1,912.00000 +19.73 |
1,919.00 | 1,888.88 | 1,919.00 | 2,637,094 |
| 18 Jan 22 |
1,892.27002 +30.66 |
1,908.85 | 1,852.00 | 1,861.68 | 3,121,577 |
| 17 Jan 22 |
1,861.60999 -5.39 |
1,878.30 | 1,835.34 | 1,868.00 | 2,735,382 |
| 14 Jan 22 |
1,867.00000 -10.39 |
1,893.00 | 1,863.00 | 1,877.39 | 2,932,164 |
| 13 Jan 22 |
1,877.39001 -89.61 |
1,967.99 | 1,865.56 | 1,964.82 | 5,674,735 |
| 12 Jan 22 |
1,967.00000 +26.45 |
1,978.80 | 1,948.00 | 1,948.00 | 2,747,410 |
| 11 Jan 22 |
1,940.55005 -25.45 |
1,965.00 | 1,931.17 | 1,948.00 | 2,227,664 |
| 10 Jan 22 |
1,966.00000 +24.00 |
1,977.00 | 1,917.55 | 1,928.01 | 2,962,670 |
| 07 Jan 22 |
1,942.00000 -40.22 |
1,988.88 | 1,939.32 | 1,975.00 | 2,981,669 |
| 06 Jan 22 |
1,982.21997 -41.78 |
2,036.00 | 1,938.51 | 2,022.01 | 5,179,475 |
| 05 Jan 22 |
2,024.00000 -27.23 |
2,065.00 | 2,018.00 | 2,045.00 | 2,839,551 |
| 04 Jan 22 |
2,051.22998 +1.23 |
2,068.95 | 2,014.00 | 2,055.00 | 3,384,262 |
| 31 Dec 21 |
2,050.00000 -25.00 |
2,072.98 | 2,028.00 | 2,070.00 | 2,966,491 |
| 30 Dec 21 |
2,075.00000 +34.00 |
2,088.98 | 2,028.00 | 2,041.00 | 3,526,136 |
| 29 Dec 21 |
2,041.00000 -97.18 |
2,154.25 | 2,041.00 | 2,150.00 | 5,404,902 |
| 28 Dec 21 |
2,138.17993 +6.36 |
2,155.50 | 2,116.60 | 2,133.00 | 2,765,070 |
| 27 Dec 21 |
2,131.82007 -62.27 |
2,168.00 | 2,112.00 | 2,168.00 | 3,755,590 |
| 24 Dec 21 |
2,194.09009 +74.09 |
2,216.96 | 2,148.88 | 2,148.88 | 5,612,959 |
| 23 Dec 21 |
2,120.00000 +72.00 |
2,120.00 | 2,025.00 | 2,053.00 | 3,909,854 |
| 22 Dec 21 |
2,048.00000 +9.80 |
2,063.00 | 2,040.00 | 2,040.00 | 1,743,079 |
| 21 Dec 21 |
2,038.19995 -20.76 |
2,069.13 | 2,012.83 | 2,045.00 | 2,628,589 |
| 20 Dec 21 |
2,058.95996 +8.26 |
2,085.66 | 2,041.00 | 2,050.70 | 3,225,769 |
| 17 Dec 21 |
2,050.69995 -68.29 |
2,108.00 | 2,036.00 | 2,100.50 | 4,840,318 |
| 16 Dec 21 |
2,118.98999 -16.01 |
2,144.05 | 2,086.23 | 2,115.00 | 3,721,136 |
| 15 Dec 21 |
2,135.00000 -15.00 |
2,164.95 | 2,125.02 | 2,142.15 | 3,007,827 |
| 14 Dec 21 |
2,150.00000 +31.80 |
2,167.90 | 2,100.00 | 2,118.20 | 4,044,941 |
| 13 Dec 21 |
2,118.19995 +28.20 |
2,180.00 | 2,118.00 | 2,154.00 | 6,580,656 |
| 10 Dec 21 |
2,090.00000 +3.45 |
2,095.78 | 2,056.00 | 2,060.00 | 4,314,822 |
| 09 Dec 21 |
2,086.55005 +43.55 |
2,116.92 | 2,045.00 | 2,054.94 | 6,423,918 |
| 08 Dec 21 |
2,043.00000 +87.13 |
2,045.00 | 1,950.00 | 1,964.88 | 6,104,807 |
| 07 Dec 21 |
1,955.87000 -11.43 |
1,987.87 | 1,946.73 | 1,980.74 | 3,697,989 |
| 06 Dec 21 |
1,967.30005 -4.58 |
1,990.00 | 1,950.00 | 1,983.00 | 3,106,388 |
| 03 Dec 21 |
1,971.88000 +37.88 |
1,988.62 | 1,931.05 | 1,932.00 | 3,581,839 |
| 02 Dec 21 |
1,934.00000 +1.01 |
1,942.15 | 1,919.60 | 1,940.00 | 2,042,182 |
| 01 Dec 21 |
1,932.98999 +2.22 |
1,959.95 | 1,919.02 | 1,950.00 | 2,625,440 |
| 30 Nov 21 |
1,930.77002 -54.23 |
1,989.90 | 1,927.50 | 1,985.40 | 3,692,487 |
| 29 Nov 21 |
1,985.00000 +43.99 |
1,990.00 | 1,951.08 | 1,960.00 | 4,239,934 |
| 26 Nov 21 |
1,941.01001 -15.02 |
1,967.00 | 1,925.00 | 1,964.83 | 3,265,557 |
| 25 Nov 21 |
1,956.03003 +15.03 |
1,986.20 | 1,946.25 | 1,953.00 | 3,975,288 |
| 24 Nov 21 |
1,941.00000 +44.57 |
1,966.00 | 1,897.00 | 1,900.00 | 5,451,235 |
| 23 Nov 21 |
1,896.43005 +42.16 |
1,917.00 | 1,852.00 | 1,852.00 | 4,578,220 |
| 22 Nov 21 |
1,854.27002 +25.86 |
1,909.00 | 1,848.00 | 1,849.00 | 4,257,268 |
| 19 Nov 21 |
1,828.41003 +36.41 |
1,849.00 | 1,788.20 | 1,794.19 | 3,115,559 |
| 18 Nov 21 |
1,792.00000 -3.00 |
1,807.00 | 1,770.00 | 1,781.22 | 1,952,089 |
| 17 Nov 21 |
1,795.00000 -13.00 |
1,820.50 | 1,790.01 | 1,805.00 | 2,450,546 |
| 16 Nov 21 |
1,808.00000 +46.86 |
1,818.00 | 1,765.00 | 1,768.00 | 3,352,624 |
| 15 Nov 21 |
1,761.14001 -12.64 |
1,784.00 | 1,750.00 | 1,773.68 | 2,494,735 |
| 12 Nov 21 |
1,773.78003 +4.18 |
1,785.05 | 1,766.66 | 1,778.00 | 1,760,663 |
| 11 Nov 21 |
1,769.59998 +15.61 |
1,769.60 | 1,741.50 | 1,752.93 | 2,265,187 |
| 10 Nov 21 |
1,753.98999 -36.02 |
1,795.00 | 1,735.00 | 1,790.01 | 3,534,877 |
| 09 Nov 21 |
1,790.01001 -30.09 |
1,827.87 | 1,782.00 | 1,819.98 | 2,735,192 |
| 08 Nov 21 |
1,820.09998 +0.16 |
1,830.80 | 1,802.05 | 1,820.00 | 1,770,572 |
| 05 Nov 21 |
1,819.93994 +15.74 |
1,844.99 | 1,804.21 | 1,804.21 | 2,707,723 |
| 04 Nov 21 |
1,804.19995 +39.20 |
1,816.00 | 1,769.42 | 1,777.94 | 3,113,043 |
| 03 Nov 21 |
1,765.00000 -39.64 |
1,809.98 | 1,761.19 | 1,800.00 | 2,782,931 |
| 02 Nov 21 |
1,804.64001 +1.64 |
1,844.22 | 1,788.00 | 1,796.70 | 3,250,024 |
| 01 Nov 21 |
1,803.00000 -23.08 |
1,826.30 | 1,760.00 | 1,780.00 | 4,168,998 |
| 29 Oct 21 |
1,826.07996 +0.59 |
1,848.00 | 1,813.00 | 1,825.00 | 2,877,586 |
| 28 Oct 21 |
1,825.48999 +6.49 |
1,843.78 | 1,802.00 | 1,825.20 | 2,949,093 |
| 27 Oct 21 |
1,819.00000 -42.05 |
1,858.30 | 1,800.10 | 1,852.30 | 3,464,729 |
| 26 Oct 21 |
1,861.05005 -11.98 |
1,878.99 | 1,844.00 | 1,864.03 | 2,113,026 |
| 25 Oct 21 |
1,873.03003 -27.97 |
1,885.01 | 1,858.00 | 1,880.00 | 3,246,133 |
| 22 Oct 21 |
1,901.00000 +57.00 |
1,921.01 | 1,854.00 | 1,855.00 | 3,596,260 |
| 21 Oct 21 |
1,844.00000 +3.00 |
1,860.00 | 1,829.00 | 1,841.10 | 2,301,870 |
| 20 Oct 21 |
1,841.00000 +28.82 |
1,849.80 | 1,806.01 | 1,833.00 | 2,866,339 |
| 19 Oct 21 |
1,812.18005 +12.18 |
1,838.80 | 1,799.88 | 1,800.00 | 4,031,456 |
| 18 Oct 21 |
1,800.00000 -116.97 |
1,888.00 | 1,787.00 | 1,888.00 | 6,965,202 |
| 15 Oct 21 |
1,916.96997 +5.97 |
1,929.99 | 1,890.10 | 1,890.10 | 2,856,078 |
| 14 Oct 21 |
1,911.00000 -18.90 |
1,941.80 | 1,896.00 | 1,928.93 | 2,662,255 |
| 13 Oct 21 |
1,929.90002 +58.91 |
1,949.95 | 1,862.00 | 1,870.00 | 5,014,261 |
| 12 Oct 21 |
1,870.98999 +3.87 |
1,877.00 | 1,842.42 | 1,866.00 | 3,060,642 |
| 11 Oct 21 |
1,867.12000 +27.52 |
1,889.90 | 1,831.01 | 1,839.51 | 3,767,557 |
| 08 Oct 21 |
1,839.59998 +9.60 |
1,878.00 | 1,807.23 | 1,822.42 | 4,745,196 |
| 30 Sep 21 |
1,830.00000 +10.00 |
1,850.22 | 1,803.40 | 1,818.18 | 4,053,929 |
| 29 Sep 21 |
1,820.00000 -2.06 |
1,845.01 | 1,785.90 | 1,809.00 | 4,329,065 |
| 28 Sep 21 |
1,822.06006 -32.94 |
1,860.00 | 1,795.00 | 1,848.00 | 4,922,105 |
| 27 Sep 21 |
1,855.00000 +161.00 |
1,863.40 | 1,750.00 | 1,750.00 | 12,686,892 |
| 24 Sep 21 |
1,694.00000 +59.00 |
1,719.98 | 1,628.00 | 1,628.00 | 6,953,660 |
| 23 Sep 21 |
1,635.00000 -2.69 |
1,655.88 | 1,625.08 | 1,638.00 | 3,034,181 |
| 22 Sep 21 |
1,637.68994 -48.31 |
1,688.00 | 1,635.00 | 1,658.83 | 3,174,300 |
| 17 Sep 21 |
1,686.00000 +47.93 |
1,705.60 | 1,620.00 | 1,620.00 | 5,513,025 |
| 16 Sep 21 |
1,638.06995 +22.33 |
1,644.00 | 1,585.00 | 1,603.00 | 4,596,802 |
| 15 Sep 21 |
1,615.73999 -41.26 |
1,660.00 | 1,610.00 | 1,650.00 | 4,157,005 |
| 14 Sep 21 |
1,657.00000 +3.00 |
1,683.00 | 1,653.00 | 1,659.00 | 3,376,061 |
| 13 Sep 21 |
1,654.00000 -8.58 |
1,684.00 | 1,640.10 | 1,665.00 | 2,772,002 |
| 10 Sep 21 |
1,662.57996 +28.50 |
1,668.80 | 1,633.00 | 1,634.08 | 3,338,811 |
| 09 Sep 21 |
1,634.07996 +0.98 |
1,645.00 | 1,624.01 | 1,626.00 | 1,995,013 |
| 08 Sep 21 |
1,633.09998 -35.90 |
1,671.18 | 1,628.08 | 1,660.00 | 3,306,367 |
| 07 Sep 21 |
1,669.00000 -1.67 |
1,684.48 | 1,651.00 | 1,661.03 | 3,121,122 |
| 06 Sep 21 |
1,670.67004 +12.45 |
1,708.16 | 1,626.15 | 1,649.00 | 5,533,806 |
| 03 Sep 21 |
1,658.21997 +39.42 |
1,659.79 | 1,582.00 | 1,610.02 | 5,283,518 |
| 02 Sep 21 |
1,618.80005 -3.21 |
1,643.00 | 1,600.89 | 1,632.99 | 4,283,679 |
| 01 Sep 21 |
1,622.01001 +64.01 |
1,634.99 | 1,531.10 | 1,559.00 | 7,731,610 |
| 31 Aug 21 |
1,558.00000 -28.00 |
1,616.35 | 1,555.10 | 1,589.80 | 4,367,709 |
| 30 Aug 21 |
1,586.00000 -10.03 |
1,613.00 | 1,545.95 | 1,605.00 | 5,158,770 |
| 27 Aug 21 |
1,596.03003 +1.03 |
1,625.00 | 1,584.10 | 1,589.00 | 3,609,545 |
| 26 Aug 21 |
1,595.00000 -70.02 |
1,664.99 | 1,594.72 | 1,664.99 | 5,402,037 |
| 25 Aug 21 |
1,665.02002 +39.84 |
1,680.87 | 1,643.00 | 1,647.64 | 5,423,890 |
| 24 Aug 21 |
1,625.18005 +54.99 |
1,642.55 | 1,565.77 | 1,575.00 | 7,259,447 |
| 23 Aug 21 |
1,570.18994 +22.19 |
1,599.00 | 1,536.77 | 1,537.88 | 7,159,720 |
| 20 Aug 21 |
1,548.00000 -71.97 |
1,597.55 | 1,525.50 | 1,555.17 | 11,454,454 |
| 19 Aug 21 |
1,619.96997 -0.03 |
1,643.20 | 1,600.00 | 1,622.22 | 4,129,195 |
| 18 Aug 21 |
1,620.00000 -15.00 |
1,642.99 | 1,600.00 | 1,624.66 | 5,997,026 |
| 17 Aug 21 |
1,635.00000 -64.20 |
1,700.00 | 1,628.88 | 1,700.00 | 6,120,077 |
| 16 Aug 21 |
1,699.19995 -0.84 |
1,713.60 | 1,685.08 | 1,696.00 | 2,805,697 |
| 13 Aug 21 |
1,700.04004 +10.04 |
1,713.00 | 1,679.00 | 1,690.00 | 3,790,452 |
| 12 Aug 21 |
1,690.00000 -60.50 |
1,749.00 | 1,686.19 | 1,732.00 | 4,755,097 |
| 11 Aug 21 |
1,750.50000 -48.50 |
1,785.01 | 1,750.01 | 1,780.01 | 3,866,259 |
| 10 Aug 21 |
1,799.00000 +105.20 |
1,802.88 | 1,675.00 | 1,700.00 | 8,328,505 |
| 09 Aug 21 |
1,693.80005 +22.80 |
1,709.00 | 1,650.00 | 1,651.00 | 4,769,775 |
| 06 Aug 21 |
1,671.00000 -28.00 |
1,694.01 | 1,646.60 | 1,689.00 | 4,568,610 |
| 05 Aug 21 |
1,699.00000 -25.00 |
1,745.00 | 1,676.36 | 1,692.88 | 4,805,969 |
| 04 Aug 21 |
1,724.00000 -25.30 |
1,760.00 | 1,718.00 | 1,734.06 | 3,817,549 |
| 03 Aug 21 |
1,749.30005 -5.70 |
1,768.99 | 1,688.80 | 1,730.00 | 5,437,475 |
| 02 Aug 21 |
1,755.00000 +76.01 |
1,755.98 | 1,620.72 | 1,664.00 | 9,740,065 |
| 30 Jul 21 |
1,678.98999 -70.80 |
1,725.00 | 1,657.76 | 1,725.00 | 7,773,589 |
| 29 Jul 21 |
1,749.79004 -19.11 |
1,823.00 | 1,734.34 | 1,810.01 | 6,386,385 |
| 28 Jul 21 |
1,768.90002 +56.01 |
1,788.20 | 1,682.12 | 1,703.00 | 8,536,884 |
| 27 Jul 21 |
1,712.89001 -91.22 |
1,810.00 | 1,703.00 | 1,803.00 | 8,657,699 |
| 26 Jul 21 |
1,804.10999 -95.89 |
1,879.00 | 1,780.00 | 1,879.00 | 9,861,948 |
| 23 Jul 21 |
1,900.00000 -40.01 |
1,937.82 | 1,895.09 | 1,937.82 | 4,758,547 |
| 22 Jul 21 |
1,940.01001 -28.99 |
1,973.90 | 1,938.96 | 1,960.00 | 3,909,047 |
| 21 Jul 21 |
1,969.00000 -11.00 |
2,006.00 | 1,962.01 | 1,989.00 | 2,978,013 |
| 20 Jul 21 |
1,980.00000 +5.00 |
1,988.93 | 1,961.41 | 1,975.00 | 2,347,521 |
| 19 Jul 21 |
1,975.00000 +19.10 |
1,986.00 | 1,941.00 | 1,955.89 | 3,005,234 |
| 16 Jul 21 |
1,955.90002 -42.09 |
1,996.60 | 1,950.00 | 1,980.00 | 3,540,764 |
| 15 Jul 21 |
1,997.98999 +35.99 |
2,013.00 | 1,950.60 | 1,955.02 | 4,219,005 |
| 14 Jul 21 |
1,962.00000 -20.90 |
1,974.50 | 1,945.00 | 1,974.00 | 3,077,069 |
| 13 Jul 21 |
1,982.90002 +21.90 |
2,005.50 | 1,965.00 | 1,968.00 | 2,992,471 |
| 12 Jul 21 |
1,961.00000 -11.11 |
1,998.78 | 1,940.50 | 1,975.55 | 3,901,024 |
| 09 Jul 21 |
1,972.10999 -12.89 |
1,985.91 | 1,945.00 | 1,964.52 | 3,090,790 |
| 08 Jul 21 |
1,985.00000 -19.00 |
2,004.00 | 1,968.00 | 2,000.10 | 3,551,669 |
| 07 Jul 21 |
2,004.00000 -8.90 |
2,028.88 | 1,999.01 | 2,010.00 | 2,812,212 |
| 06 Jul 21 |
2,012.90002 +18.90 |
2,014.00 | 1,960.01 | 1,995.00 | 3,528,251 |
| 05 Jul 21 |
1,994.00000 -19.00 |
2,019.88 | 1,985.00 | 2,000.00 | 3,442,095 |
| 02 Jul 21 |
2,013.00000 -92.00 |
2,075.00 | 2,011.50 | 2,075.00 | 4,627,531 |
| 01 Jul 21 |
2,105.00000 +48.30 |
2,110.00 | 2,031.60 | 2,059.97 | 3,370,124 |
| 30 Jun 21 |
2,056.69995 -5.30 |
2,074.00 | 2,046.30 | 2,065.00 | 2,191,566 |
| 29 Jun 21 |
2,062.00000 -41.01 |
2,115.00 | 2,051.00 | 2,108.00 | 3,303,063 |
| 28 Jun 21 |
2,103.01001 +11.01 |
2,118.00 | 2,073.00 | 2,100.00 | 2,745,242 |
| 25 Jun 21 |
2,092.00000 +23.95 |
2,109.00 | 2,042.60 | 2,049.96 | 3,587,543 |
| 24 Jun 21 |
2,068.05005 +30.05 |
2,080.00 | 2,021.00 | 2,040.01 | 3,147,370 |
| 23 Jun 21 |
2,038.00000 -36.97 |
2,083.00 | 2,034.15 | 2,080.00 | 3,707,901 |
| 22 Jun 21 |
2,074.96997 -6.67 |
2,098.00 | 2,053.89 | 2,092.00 | 3,322,818 |
| 21 Jun 21 |
2,081.63989 -9.30 |
2,099.69 | 2,050.00 | 2,085.00 | 3,548,826 |
| 18 Jun 21 |
2,090.93994 -65.97 |
2,156.50 | 2,065.00 | 2,147.00 | 5,402,821 |
| 17 Jun 21 |
2,156.90991 -1.09 |
2,188.00 | 2,144.36 | 2,155.65 | 2,106,753 |
| 16 Jun 21 |
2,158.00000 -35.00 |
2,195.00 | 2,148.00 | 2,192.00 | 2,759,315 |
| 15 Jun 21 |
2,193.00000 +14.19 |
2,208.88 | 2,148.00 | 2,195.10 | 2,936,130 |
| 11 Jun 21 |
2,178.81006 -59.67 |
2,244.00 | 2,178.81 | 2,239.00 | 3,397,066 |
| 10 Jun 21 |
2,238.47998 +38.98 |
2,251.37 | 2,190.08 | 2,195.00 | 2,556,663 |
| 09 Jun 21 |
2,199.50000 +8.50 |
2,214.00 | 2,160.11 | 2,192.00 | 2,550,235 |
| 08 Jun 21 |
2,191.00000 -80.00 |
2,279.99 | 2,161.15 | 2,260.00 | 4,731,363 |
| 07 Jun 21 |
2,271.00000 +19.50 |
2,279.00 | 2,240.01 | 2,265.00 | 2,546,627 |
| 04 Jun 21 |
2,251.50000 +29.28 |
2,288.00 | 2,214.04 | 2,215.00 | 3,142,219 |
| 03 Jun 21 |
2,222.21997 +0.22 |
2,260.34 | 2,210.08 | 2,220.00 | 2,345,031 |
| 02 Jun 21 |
2,222.00000 -18.95 |
2,264.00 | 2,208.18 | 2,250.00 | 2,286,277 |
| 01 Jun 21 |
2,240.94995 +22.95 |
2,248.95 | 2,206.00 | 2,222.00 | 3,061,634 |
| 31 May 21 |
2,218.00000 -12.00 |
2,218.35 | 2,172.00 | 2,215.50 | 3,173,900 |
| 28 May 21 |
2,230.00000 -15.00 |
2,250.00 | 2,205.51 | 2,240.97 | 2,580,731 |
| 27 May 21 |
2,245.00000 +25.00 |
2,320.00 | 2,201.10 | 2,211.02 | 4,537,338 |
| 26 May 21 |
2,220.00000 +25.50 |
2,241.80 | 2,193.08 | 2,207.98 | 3,860,420 |
| 25 May 21 |
2,194.50000 +123.21 |
2,200.10 | 2,085.00 | 2,085.00 | 6,775,695 |
| 24 May 21 |
2,071.29004 +29.19 |
2,080.06 | 2,031.00 | 2,051.00 | 3,254,808 |
| 21 May 21 |
2,042.09998 -16.78 |
2,079.88 | 2,037.02 | 2,055.08 | 2,424,823 |
| 20 May 21 |
2,058.87988 +9.88 |
2,074.10 | 2,045.36 | 2,074.00 | 2,185,716 |
| 19 May 21 |
2,049.00000 -10.31 |
2,074.81 | 2,040.00 | 2,059.00 | 2,240,972 |
| 18 May 21 |
2,059.31006 +1.35 |
2,077.00 | 2,045.06 | 2,065.00 | 1,750,428 |
| 17 May 21 |
2,057.95996 +48.11 |
2,085.20 | 2,025.10 | 2,025.10 | 4,452,400 |
| 14 May 21 |
2,009.84998 +38.35 |
2,030.50 | 1,976.00 | 1,982.00 | 3,561,129 |
| 13 May 21 |
1,971.50000 -12.50 |
1,985.05 | 1,953.00 | 1,965.75 | 2,507,751 |
| 12 May 21 |
1,984.00000 +25.00 |
1,999.00 | 1,949.00 | 1,949.08 | 3,269,887 |
| 11 May 21 |
1,959.00000 +79.97 |
1,966.00 | 1,873.30 | 1,876.00 | 4,249,412 |
| 10 May 21 |
1,879.03003 -23.97 |
1,909.00 | 1,866.01 | 1,900.00 | 4,600,318 |
| 07 May 21 |
1,903.00000 -56.00 |
1,967.98 | 1,901.00 | 1,965.00 | 5,249,339 |
| 06 May 21 |
1,959.00000 -47.78 |
2,006.84 | 1,953.00 | 2,000.00 | 5,354,614 |
| 30 Apr 21 |
2,006.78003 -19.58 |
2,036.00 | 2,003.71 | 2,026.00 | 3,840,137 |
| 29 Apr 21 |
2,026.35999 -15.64 |
2,049.94 | 2,014.00 | 2,047.04 | 4,128,378 |
| 28 Apr 21 |
2,042.00000 -52.44 |
2,047.50 | 2,003.00 | 2,010.00 | 8,134,295 |
| 27 Apr 21 |
2,094.43994 +16.62 |
2,095.25 | 2,065.09 | 2,087.08 | 2,210,785 |
| 26 Apr 21 |
2,077.82007 -31.12 |
2,135.00 | 2,073.60 | 2,132.00 | 3,404,511 |
| 23 Apr 21 |
2,108.93994 +53.44 |
2,119.88 | 2,052.50 | 2,055.97 | 3,346,277 |
| 22 Apr 21 |
2,055.50000 -24.50 |
2,099.00 | 2,051.50 | 2,089.90 | 2,685,002 |
| 21 Apr 21 |
2,080.00000 -14.80 |
2,097.80 | 2,065.10 | 2,076.00 | 2,614,975 |
| 20 Apr 21 |
2,094.80005 +6.80 |
2,129.00 | 2,070.00 | 2,071.10 | 2,829,037 |
| 19 Apr 21 |
2,088.00000 +33.02 |
2,098.36 | 2,033.00 | 2,055.00 | 3,175,391 |
| 16 Apr 21 |
2,054.97998 +39.38 |
2,068.00 | 2,012.00 | 2,025.08 | 3,029,370 |
| 15 Apr 21 |
2,015.59998 -31.40 |
2,046.90 | 1,990.00 | 2,030.90 | 3,436,621 |
| 14 Apr 21 |
2,047.00000 +26.00 |
2,048.00 | 2,016.00 | 2,035.00 | 2,411,465 |
| 13 Apr 21 |
2,021.00000 +12.11 |
2,049.80 | 2,009.00 | 2,020.00 | 2,899,215 |
| 12 Apr 21 |
2,008.89001 -11.11 |
2,030.00 | 1,991.70 | 2,011.00 | 3,194,307 |
| 09 Apr 21 |
2,020.00000 -50.00 |
2,054.00 | 2,005.01 | 2,042.00 | 2,880,886 |
| 08 Apr 21 |
2,070.00000 +9.00 |
2,079.00 | 2,044.00 | 2,047.03 | 2,854,762 |
| 07 Apr 21 |
2,061.00000 -65.03 |
2,117.30 | 2,050.00 | 2,104.06 | 4,020,097 |
| 06 Apr 21 |
2,126.03003 -35.97 |
2,161.98 | 2,102.30 | 2,161.00 | 3,274,177 |
| 02 Apr 21 |
2,162.00000 +117.50 |
2,165.00 | 2,056.00 | 2,056.00 | 5,202,757 |
| 01 Apr 21 |
2,044.50000 +35.50 |
2,046.80 | 2,001.22 | 2,021.00 | 2,658,763 |
| 31 Mar 21 |
2,009.00000 -47.05 |
2,046.02 | 2,000.00 | 2,045.10 | 3,715,441 |
| 30 Mar 21 |
2,056.05005 +21.95 |
2,086.00 | 2,035.08 | 2,040.00 | 3,262,697 |
| 29 Mar 21 |
2,034.09998 +21.10 |
2,096.35 | 2,026.15 | 2,043.20 | 5,699,220 |
| 26 Mar 21 |
2,013.00000 +42.00 |
2,022.00 | 1,958.00 | 1,985.00 | 5,001,642 |
| 25 Mar 21 |
1,971.00000 -18.00 |
1,988.88 | 1,946.80 | 1,970.01 | 3,157,523 |
| 24 Mar 21 |
1,989.00000 -7.00 |
2,013.00 | 1,981.00 | 1,981.00 | 2,935,739 |
| 23 Mar 21 |
1,996.00000 +6.01 |
2,008.80 | 1,970.00 | 1,998.88 | 2,744,619 |
| 22 Mar 21 |
1,989.98999 -20.01 |
2,026.09 | 1,955.55 | 2,000.10 | 3,691,407 |
| 19 Mar 21 |
2,010.00000 -59.70 |
2,043.00 | 1,992.23 | 2,035.00 | 3,578,077 |
| 18 Mar 21 |
2,069.69995 +39.34 |
2,086.36 | 2,035.00 | 2,035.00 | 3,386,488 |
| 17 Mar 21 |
2,030.35999 +19.86 |
2,050.00 | 1,976.01 | 2,000.00 | 3,137,491 |
| 16 Mar 21 |
2,010.50000 +35.05 |
2,019.99 | 1,965.00 | 1,974.93 | 3,464,850 |
| 15 Mar 21 |
1,975.44995 -50.55 |
2,069.80 | 1,951.15 | 2,050.00 | 6,248,487 |
| 12 Mar 21 |
2,026.00000 -22.00 |
2,077.00 | 2,002.01 | 2,070.00 | 4,032,251 |
| 11 Mar 21 |
2,048.00000 +77.99 |
2,079.99 | 1,961.48 | 1,975.00 | 5,676,897 |
| 10 Mar 21 |
1,970.01001 +33.02 |
1,999.87 | 1,967.00 | 1,977.00 | 5,117,174 |
| 09 Mar 21 |
1,936.98999 -23.01 |
2,000.00 | 1,900.18 | 1,955.00 | 8,226,581 |
| 08 Mar 21 |
1,960.00000 -100.11 |
2,085.00 | 1,960.00 | 2,074.96 | 6,309,959 |
| 05 Mar 21 |
2,060.11011 +27.11 |
2,095.00 | 1,988.00 | 2,000.00 | 6,377,920 |
| 04 Mar 21 |
2,033.00000 -107.00 |
2,096.00 | 2,010.10 | 2,095.00 | 6,508,829 |
| 03 Mar 21 |
2,140.00000 +82.00 |
2,149.77 | 2,033.00 | 2,040.00 | 5,421,546 |
| 02 Mar 21 |
2,058.00000 -100.00 |
2,180.00 | 2,033.00 | 2,180.00 | 7,076,450 |
| 01 Mar 21 |
2,158.00000 +35.22 |
2,179.00 | 2,120.00 | 2,179.00 | 4,491,626 |
| 26 Feb 21 |
2,122.78003 -27.22 |
2,179.95 | 2,067.30 | 2,100.00 | 6,652,506 |
| 25 Feb 21 |
2,150.00000 -39.00 |
2,224.50 | 2,121.21 | 2,209.00 | 5,972,643 |
| 24 Feb 21 |
2,189.00000 -118.00 |
2,318.00 | 2,160.50 | 2,307.99 | 8,211,578 |
| 23 Feb 21 |
2,307.00000 +18.98 |
2,344.89 | 2,265.00 | 2,265.14 | 5,745,460 |
| 22 Feb 21 |
2,288.02002 -171.98 |
2,455.00 | 2,278.22 | 2,455.00 | 7,893,547 |
| 19 Feb 21 |
2,460.00000 -11.00 |
2,496.66 | 2,381.60 | 2,451.16 | 5,938,546 |
| 18 Feb 21 |
2,471.00000 -130.00 |
2,627.88 | 2,465.00 | 2,587.98 | 6,591,232 |
| 10 Feb 21 |
2,601.00000 +144.57 |
2,601.20 | 2,485.00 | 2,485.00 | 6,137,057 |
| 09 Feb 21 |
2,456.42993 +87.63 |
2,456.43 | 2,350.00 | 2,368.80 | 3,329,655 |
| 08 Feb 21 |
2,368.80005 +55.80 |
2,378.88 | 2,313.00 | 2,337.00 | 3,578,573 |
| 05 Feb 21 |
2,313.00000 -7.85 |
2,364.60 | 2,291.00 | 2,325.00 | 3,972,906 |
| 04 Feb 21 |
2,320.85010 +130.94 |
2,330.00 | 2,191.00 | 2,191.00 | 6,385,101 |
| 03 Feb 21 |
2,189.90991 +44.91 |
2,198.27 | 2,140.00 | 2,150.00 | 3,871,415 |
| 02 Feb 21 |
2,145.00000 +35.68 |
2,149.99 | 2,102.10 | 2,112.22 | 3,458,225 |
| 01 Feb 21 |
2,109.32007 -6.86 |
2,160.00 | 2,095.00 | 2,130.00 | 2,934,059 |
| 29 Jan 21 |
2,116.17993 +28.18 |
2,149.48 | 2,090.22 | 2,101.19 | 3,370,133 |
| 28 Jan 21 |
2,088.00000 -1.00 |
2,109.66 | 2,060.02 | 2,080.00 | 3,512,864 |
| 27 Jan 21 |
2,089.00000 -52.89 |
2,141.89 | 2,085.00 | 2,141.89 | 3,712,017 |
| 26 Jan 21 |
2,141.88989 -33.11 |
2,187.00 | 2,125.11 | 2,185.00 | 3,174,746 |
| 25 Jan 21 |
2,175.00000 +95.05 |
2,179.50 | 2,083.00 | 2,083.00 | 5,595,716 |
| 22 Jan 21 |
2,079.94995 +9.95 |
2,100.00 | 2,060.10 | 2,069.00 | 2,924,761 |
| 21 Jan 21 |
2,070.00000 +29.37 |
2,090.02 | 2,041.00 | 2,048.00 | 3,831,017 |
| 20 Jan 21 |
2,040.63000 +31.22 |
2,055.49 | 1,982.50 | 2,008.00 | 4,508,242 |
| 19 Jan 21 |
2,009.41003 -53.59 |
2,096.30 | 2,006.85 | 2,073.11 | 4,634,519 |
| 18 Jan 21 |
2,063.00000 -19.00 |
2,091.48 | 2,040.27 | 2,061.06 | 3,914,404 |
| 15 Jan 21 |
2,082.00000 -52.00 |
2,134.35 | 2,029.00 | 2,115.00 | 5,950,939 |
| 14 Jan 21 |
2,134.00000 -30.00 |
2,163.00 | 2,116.11 | 2,156.00 | 3,615,220 |
| 13 Jan 21 |
2,164.00000 +3.10 |
2,173.33 | 2,135.00 | 2,164.00 | 3,438,993 |
| 12 Jan 21 |
2,160.89990 +61.17 |
2,160.90 | 2,085.00 | 2,088.00 | 4,105,859 |
| 11 Jan 21 |
2,099.72998 +9.73 |
2,150.50 | 2,058.60 | 2,090.00 | 5,107,990 |
| 08 Jan 21 |
2,090.00000 -50.00 |
2,150.88 | 2,063.02 | 2,142.00 | 5,386,164 |
| 07 Jan 21 |
2,140.00000 +40.00 |
2,140.00 | 2,075.00 | 2,097.00 | 3,793,139 |
| 06 Jan 21 |
2,100.00000 +40.55 |
2,125.00 | 2,036.03 | 2,064.80 | 4,741,020 |
| 05 Jan 21 |
2,059.44995 +62.45 |
2,059.45 | 1,982.46 | 1,990.00 | 5,211,605 |
| 04 Jan 21 |
1,997.00000 -1.00 |
2,004.99 | 1,983.81 | 1,999.98 | 4,351,400 |
| 31 Dec 20 |
1,998.00000 +65.00 |
1,998.98 | 1,939.00 | 1,941.00 | 3,886,007 |
| 30 Dec 20 |
1,933.00000 +66.00 |
1,933.00 | 1,869.99 | 1,870.00 | 3,445,210 |
| 29 Dec 20 |
1,867.00000 -6.00 |
1,886.80 | 1,855.00 | 1,873.00 | 2,286,759 |
| 28 Dec 20 |
1,873.00000 +43.00 |
1,888.80 | 1,826.05 | 1,826.60 | 3,008,037 |
| 25 Dec 20 |
1,830.00000 -0.34 |
1,847.00 | 1,800.00 | 1,802.99 | 2,308,805 |
| 24 Dec 20 |
1,830.33997 -11.31 |
1,858.88 | 1,795.02 | 1,818.00 | 3,785,714 |
| 23 Dec 20 |
1,841.65002 -39.35 |
1,906.20 | 1,821.02 | 1,897.99 | 4,770,609 |
| 22 Dec 20 |
1,881.00000 +38.50 |
1,898.99 | 1,842.51 | 1,849.97 | 4,065,060 |
| 21 Dec 20 |
1,842.50000 -2.50 |
1,851.23 | 1,837.60 | 1,840.00 | 3,069,672 |
| 18 Dec 20 |
1,845.00000 -20.51 |
1,869.01 | 1,841.08 | 1,851.81 | 2,707,698 |
| 17 Dec 20 |
1,865.51001 +25.51 |
1,868.00 | 1,840.00 | 1,845.50 | 3,603,064 |
| 16 Dec 20 |
1,840.00000 +23.99 |
1,845.67 | 1,820.21 | 1,830.50 | 3,215,016 |
| 15 Dec 20 |
1,816.01001 -12.99 |
1,837.22 | 1,805.00 | 1,833.50 | 2,960,497 |
| 14 Dec 20 |
1,829.00000 +9.00 |
1,829.98 | 1,815.00 | 1,827.77 | 3,305,200 |
| 11 Dec 20 |
1,820.00000 -12.90 |
1,837.32 | 1,804.81 | 1,834.78 | 3,077,579 |
| 10 Dec 20 |
1,832.90002 -7.10 |
1,849.77 | 1,828.00 | 1,840.00 | 3,265,354 |
| 09 Dec 20 |
1,840.00000 -10.00 |
1,866.00 | 1,839.00 | 1,865.95 | 3,115,212 |
| 08 Dec 20 |
1,850.00000 +37.60 |
1,875.00 | 1,813.00 | 1,815.00 | 6,145,400 |
| 07 Dec 20 |
1,812.40002 +19.29 |
1,840.39 | 1,800.55 | 1,802.70 | 5,833,133 |
| 04 Dec 20 |
1,793.10999 +44.11 |
1,800.10 | 1,752.00 | 1,752.00 | 6,249,119 |
| 03 Dec 20 |
1,749.00000 +10.99 |
1,755.66 | 1,732.10 | 1,738.01 | 2,950,578 |
| 02 Dec 20 |
1,738.01001 +1.01 |
1,749.00 | 1,731.00 | 1,746.00 | 2,357,169 |
| 01 Dec 20 |
1,737.00000 +23.09 |
1,738.99 | 1,720.01 | 1,726.00 | 2,819,620 |
| 30 Nov 20 |
1,713.91003 -23.99 |
1,738.90 | 1,713.91 | 1,735.00 | 3,194,007 |
| 27 Nov 20 |
1,737.90002 +3.51 |
1,740.03 | 1,718.00 | 1,732.66 | 2,156,861 |
| 26 Nov 20 |
1,734.39001 +7.51 |
1,739.99 | 1,725.18 | 1,726.00 | 2,322,830 |
| 25 Nov 20 |
1,726.88000 -36.62 |
1,768.88 | 1,724.00 | 1,761.50 | 2,822,632 |
| 24 Nov 20 |
1,763.50000 -26.71 |
1,782.50 | 1,751.47 | 1,769.99 | 3,246,536 |
| 23 Nov 20 |
1,790.20996 +70.25 |
1,809.90 | 1,771.01 | 1,771.01 | 6,663,724 |
| 20 Nov 20 |
1,719.95996 -0.23 |
1,736.00 | 1,712.65 | 1,720.00 | 2,187,466 |
| 19 Nov 20 |
1,720.18994 +26.54 |
1,725.00 | 1,680.60 | 1,684.50 | 2,781,576 |
| 18 Nov 20 |
1,693.65002 -22.15 |
1,720.53 | 1,683.16 | 1,715.00 | 3,517,895 |
| 17 Nov 20 |
1,715.80005 -14.25 |
1,742.35 | 1,701.07 | 1,740.00 | 2,522,403 |
| 16 Nov 20 |
1,730.05005 +25.05 |
1,730.05 | 1,697.26 | 1,711.00 | 3,061,349 |
| 13 Nov 20 |
1,705.00000 -29.79 |
1,728.88 | 1,691.00 | 1,724.00 | 2,815,548 |
| 12 Nov 20 |
1,734.79004 +3.44 |
1,750.00 | 1,722.27 | 1,730.01 | 2,347,309 |
| 11 Nov 20 |
1,731.34998 -13.65 |
1,777.50 | 1,731.00 | 1,745.00 | 3,485,073 |
| 10 Nov 20 |
1,745.00000 +2.43 |
1,764.48 | 1,736.00 | 1,752.92 | 3,018,944 |
| 09 Nov 20 |
1,742.56995 +41.95 |
1,750.68 | 1,700.62 | 1,701.38 | 4,146,970 |
| 06 Nov 20 |
1,700.62000 -21.28 |
1,731.59 | 1,690.00 | 1,730.55 | 2,305,153 |
| 05 Nov 20 |
1,721.90002 +22.32 |
1,732.48 | 1,712.10 | 1,717.00 | 2,352,414 |
| 04 Nov 20 |
1,699.57996 +4.58 |
1,704.00 | 1,685.00 | 1,700.00 | 1,644,371 |
| 03 Nov 20 |
1,695.00000 +20.99 |
1,705.90 | 1,675.50 | 1,684.99 | 2,349,749 |
| 02 Nov 20 |
1,674.01001 +3.99 |
1,695.00 | 1,672.00 | 1,675.00 | 2,106,643 |
| 30 Oct 20 |
1,670.02002 -5.98 |
1,696.00 | 1,665.00 | 1,678.00 | 2,605,545 |
| 29 Oct 20 |
1,676.00000 +11.19 |
1,708.00 | 1,647.00 | 1,654.84 | 3,937,376 |
| 28 Oct 20 |
1,664.81006 +39.81 |
1,677.00 | 1,625.08 | 1,626.00 | 3,463,653 |
| 27 Oct 20 |
1,625.00000 -18.00 |
1,644.00 | 1,616.12 | 1,643.00 | 4,394,440 |
| 26 Oct 20 |
1,643.00000 -72.33 |
1,662.92 | 1,600.00 | 1,619.00 | 6,601,529 |
| 23 Oct 20 |
1,715.32996 -27.17 |
1,747.59 | 1,714.00 | 1,740.78 | 1,929,169 |
| 22 Oct 20 |
1,742.50000 +9.17 |
1,745.00 | 1,715.51 | 1,730.00 | 2,248,087 |
| 21 Oct 20 |
1,733.32996 -0.67 |
1,742.15 | 1,723.00 | 1,734.10 | 1,890,137 |
| 20 Oct 20 |
1,734.00000 +35.00 |
1,734.97 | 1,695.00 | 1,699.99 | 2,773,493 |
| 19 Oct 20 |
1,699.00000 -13.00 |
1,733.98 | 1,691.90 | 1,725.00 | 1,922,632 |
| 16 Oct 20 |
1,712.00000 -13.00 |
1,734.58 | 1,703.00 | 1,725.00 | 1,737,738 |
| 15 Oct 20 |
1,725.00000 -4.00 |
1,735.00 | 1,721.00 | 1,721.13 | 1,620,436 |
| 14 Oct 20 |
1,729.00000 -10.00 |
1,746.98 | 1,726.00 | 1,740.00 | 2,048,139 |
| 13 Oct 20 |
1,739.00000 -11.61 |
1,750.62 | 1,735.00 | 1,750.62 | 2,294,389 |
| 12 Oct 20 |
1,750.60999 +54.61 |
1,750.61 | 1,700.00 | 1,700.00 | 4,372,904 |
| 09 Oct 20 |
1,696.00000 +27.50 |
1,706.42 | 1,688.00 | 1,692.00 | 3,423,988 |
| 30 Sep 20 |
1,668.50000 +16.20 |
1,691.90 | 1,660.00 | 1,660.00 | 2,708,781 |
| 29 Sep 20 |
1,652.30005 -8.70 |
1,669.40 | 1,652.30 | 1,669.33 | 1,743,078 |
| 28 Sep 20 |
1,661.00000 +25.89 |
1,668.50 | 1,635.19 | 1,635.19 | 2,423,222 |
| 25 Sep 20 |
1,635.10999 +5.79 |
1,650.00 | 1,625.00 | 1,630.00 | 2,258,296 |
| 24 Sep 20 |
1,629.31995 -20.66 |
1,658.88 | 1,626.80 | 1,635.97 | 3,005,078 |
| 23 Sep 20 |
1,649.97998 -15.71 |
1,666.01 | 1,621.02 | 1,635.00 | 3,572,552 |
| 22 Sep 20 |
1,665.68994 -1.11 |
1,686.98 | 1,650.00 | 1,650.00 | 2,326,547 |
| 21 Sep 20 |
1,666.80005 -28.20 |
1,692.76 | 1,666.66 | 1,692.76 | 2,244,407 |
| 18 Sep 20 |
1,695.00000 +24.48 |
1,695.00 | 1,635.01 | 1,665.00 | 4,720,140 |
| 17 Sep 20 |
1,670.52002 -54.58 |
1,700.00 | 1,658.00 | 1,700.00 | 6,367,985 |
| 16 Sep 20 |
1,725.09998 -34.90 |
1,764.81 | 1,719.00 | 1,760.00 | 2,251,598 |
| 15 Sep 20 |
1,760.00000 -6.00 |
1,769.99 | 1,747.75 | 1,769.99 | 2,082,087 |
| 14 Sep 20 |
1,766.00000 +33.00 |
1,769.00 | 1,730.58 | 1,745.00 | 3,105,601 |
| 11 Sep 20 |
1,733.00000 +27.20 |
1,736.00 | 1,688.00 | 1,688.00 | 3,108,800 |
| 10 Sep 20 |
1,705.80005 +17.80 |
1,720.00 | 1,700.00 | 1,703.74 | 2,477,833 |
| 09 Sep 20 |
1,688.00000 -23.40 |
1,711.00 | 1,680.04 | 1,699.67 | 2,596,355 |
| 08 Sep 20 |
1,711.40002 -12.10 |
1,737.80 | 1,677.07 | 1,732.00 | 3,447,238 |
| 07 Sep 20 |
1,723.50000 -46.50 |
1,777.99 | 1,703.97 | 1,760.00 | 3,111,202 |
| 04 Sep 20 |
1,770.00000 -23.00 |
1,776.99 | 1,746.00 | 1,766.00 | 3,085,796 |
| 03 Sep 20 |
1,793.00000 -2.00 |
1,812.00 | 1,779.70 | 1,795.00 | 3,043,735 |
| 02 Sep 20 |
1,795.00000 -6.98 |
1,828.00 | 1,770.00 | 1,825.00 | 3,200,929 |
| 01 Sep 20 |
1,801.97998 +15.48 |
1,802.00 | 1,775.01 | 1,792.00 | 3,163,992 |
| 31 Aug 20 |
1,786.50000 +29.50 |
1,816.00 | 1,770.58 | 1,770.58 | 4,781,036 |
| 28 Aug 20 |
1,757.00000 +26.00 |
1,764.00 | 1,721.50 | 1,731.00 | 4,229,962 |
| 27 Aug 20 |
1,731.00000 +4.00 |
1,733.98 | 1,705.00 | 1,731.99 | 2,263,553 |
| 26 Aug 20 |
1,727.00000 +0.00 |
1,745.00 | 1,715.02 | 1,734.00 | 2,621,573 |
| 25 Aug 20 |
1,727.00000 +30.65 |
1,746.78 | 1,698.63 | 1,704.80 | 4,187,249 |
| 24 Aug 20 |
1,696.34998 +20.35 |
1,708.00 | 1,691.01 | 1,700.00 | 3,093,344 |
| 21 Aug 20 |
1,676.00000 +12.00 |
1,698.00 | 1,671.00 | 1,673.00 | 2,508,241 |
| 20 Aug 20 |
1,664.00000 -23.00 |
1,679.00 | 1,656.00 | 1,674.00 | 2,238,233 |
| 19 Aug 20 |
1,687.00000 -18.00 |
1,717.00 | 1,682.99 | 1,700.00 | 2,691,498 |
| 18 Aug 20 |
1,705.00000 +15.00 |
1,720.00 | 1,691.00 | 1,697.38 | 3,042,281 |
| 17 Aug 20 |
1,690.00000 +29.00 |
1,704.35 | 1,670.00 | 1,674.00 | 4,357,201 |
| 14 Aug 20 |
1,661.00000 +26.00 |
1,665.70 | 1,631.00 | 1,639.90 | 3,765,318 |
| 13 Aug 20 |
1,635.00000 +8.05 |
1,638.88 | 1,609.00 | 1,630.00 | 2,054,134 |
| 12 Aug 20 |
1,626.94995 -15.56 |
1,641.00 | 1,605.25 | 1,633.00 | 2,793,392 |
| 11 Aug 20 |
1,642.51001 +8.52 |
1,666.43 | 1,640.00 | 1,640.00 | 3,581,818 |
| 10 Aug 20 |
1,633.98999 +2.99 |
1,644.96 | 1,608.11 | 1,627.97 | 2,362,354 |
| 07 Aug 20 |
1,631.00000 -6.96 |
1,649.67 | 1,598.50 | 1,644.77 | 3,424,205 |
| 06 Aug 20 |
1,637.95996 -30.04 |
1,674.03 | 1,630.00 | 1,670.00 | 3,264,878 |
| 05 Aug 20 |
1,668.00000 -1.99 |
1,673.09 | 1,643.31 | 1,662.09 | 2,552,169 |
| 04 Aug 20 |
1,669.98999 +1.99 |
1,682.99 | 1,660.00 | 1,675.00 | 3,194,051 |
| 03 Aug 20 |
1,668.00000 -10.18 |
1,696.58 | 1,660.00 | 1,686.88 | 3,466,114 |
| 31 Jul 20 |
1,678.18005 -1.82 |
1,705.00 | 1,646.00 | 1,685.00 | 4,068,474 |
| 30 Jul 20 |
1,680.00000 +8.00 |
1,700.59 | 1,670.50 | 1,671.20 | 3,837,304 |
| 29 Jul 20 |
1,672.00000 +2.00 |
1,690.00 | 1,633.00 | 1,690.00 | 5,074,843 |
| 28 Jul 20 |
1,670.00000 +47.45 |
1,680.00 | 1,630.00 | 1,630.00 | 5,491,152 |
| 27 Jul 20 |
1,622.55005 +27.25 |
1,629.80 | 1,600.00 | 1,616.01 | 3,878,817 |
| 24 Jul 20 |
1,595.30005 -80.70 |
1,666.00 | 1,585.00 | 1,654.85 | 7,875,201 |
| 23 Jul 20 |
1,676.00000 -2.08 |
1,691.00 | 1,650.00 | 1,672.00 | 3,432,052 |
| 22 Jul 20 |
1,678.07996 +10.08 |
1,710.00 | 1,658.00 | 1,658.00 | 3,920,121 |
| 21 Jul 20 |
1,668.00000 +31.04 |
1,702.80 | 1,630.99 | 1,646.64 | 4,196,950 |
| 20 Jul 20 |
1,636.95996 -11.09 |
1,663.99 | 1,588.88 | 1,652.50 | 4,528,033 |
| 17 Jul 20 |
1,648.05005 +34.05 |
1,672.59 | 1,620.00 | 1,620.00 | 6,590,206 |
| 16 Jul 20 |
1,614.00000 -138.53 |
1,729.91 | 1,600.00 | 1,729.91 | 10,224,219 |
| 15 Jul 20 |
1,752.53003 -9.47 |
1,782.60 | 1,744.71 | 1,744.88 | 4,071,294 |
| 14 Jul 20 |
1,762.00000 -19.99 |
1,782.03 | 1,748.40 | 1,781.99 | 4,609,351 |
| 13 Jul 20 |
1,781.98999 +68.14 |
1,787.00 | 1,714.68 | 1,714.68 | 6,072,716 |
| 10 Jul 20 |
1,713.84998 +7.85 |
1,736.60 | 1,688.94 | 1,689.00 | 3,710,044 |
| 09 Jul 20 |
1,706.00000 +24.66 |
1,712.00 | 1,682.00 | 1,691.00 | 3,503,324 |
| 08 Jul 20 |
1,681.33997 -6.66 |
1,719.00 | 1,660.00 | 1,680.00 | 5,316,998 |
| 07 Jul 20 |
1,688.00000 +88.00 |
1,744.82 | 1,601.00 | 1,603.09 | 6,666,393 |
| 06 Jul 20 |
1,600.00000 +58.21 |
1,616.00 | 1,531.81 | 1,538.00 | 5,182,196 |
| 03 Jul 20 |
1,541.79004 -2.21 |
1,552.50 | 1,516.88 | 1,550.00 | 3,512,581 |
| 02 Jul 20 |
1,544.00000 +49.73 |
1,550.90 | 1,495.00 | 1,499.00 | 4,588,372 |
| 01 Jul 20 |
1,494.27002 +31.39 |
1,506.10 | 1,464.02 | 1,468.00 | 3,868,249 |
| 30 Jun 20 |
1,462.88000 -0.29 |
1,468.98 | 1,455.12 | 1,463.12 | 2,244,614 |
| 29 Jun 20 |
1,463.17004 +3.16 |
1,466.00 | 1,437.01 | 1,448.00 | 2,808,061 |
| 24 Jun 20 |
1,460.01001 -14.49 |
1,465.71 | 1,445.00 | 1,463.60 | 2,513,899 |
| 23 Jun 20 |
1,474.50000 +35.50 |
1,482.00 | 1,433.52 | 1,435.00 | 3,393,426 |
| 22 Jun 20 |
1,439.00000 -0.84 |
1,443.89 | 1,433.20 | 1,435.10 | 2,324,700 |
| 19 Jun 20 |
1,439.83997 +26.84 |
1,445.20 | 1,415.10 | 1,420.00 | 3,895,833 |
| 18 Jun 20 |
1,413.00000 +8.00 |
1,413.20 | 1,400.10 | 1,404.90 | 2,101,041 |
| 17 Jun 20 |
1,405.00000 +1.12 |
1,411.90 | 1,395.02 | 1,411.86 | 1,945,307 |
| 16 Jun 20 |
1,403.88000 +20.88 |
1,414.00 | 1,393.13 | 1,398.50 | 2,920,664 |
| 15 Jun 20 |
1,383.00000 -33.37 |
1,411.60 | 1,381.00 | 1,402.00 | 3,461,541 |
| 12 Jun 20 |
1,416.37000 +15.91 |
1,416.37 | 1,383.31 | 1,387.17 | 2,842,742 |
| 11 Jun 20 |
1,400.45996 -23.20 |
1,417.99 | 1,396.99 | 1,411.01 | 3,071,171 |
| 10 Jun 20 |
1,423.66003 +7.11 |
1,433.33 | 1,417.00 | 1,425.00 | 2,270,074 |
| 09 Jun 20 |
1,416.55005 +10.45 |
1,425.00 | 1,400.68 | 1,408.00 | 2,261,191 |
| 08 Jun 20 |
1,406.09998 -18.90 |
1,435.00 | 1,402.01 | 1,425.00 | 2,930,045 |
| 05 Jun 20 |
1,425.00000 +17.01 |
1,428.88 | 1,401.08 | 1,405.25 | 1,834,706 |
| 04 Jun 20 |
1,407.98999 +8.69 |
1,411.00 | 1,396.00 | 1,396.00 | 1,803,741 |
| 03 Jun 20 |
1,399.30005 -11.41 |
1,417.50 | 1,395.77 | 1,415.00 | 2,355,736 |
| 02 Jun 20 |
1,410.70996 -8.79 |
1,427.90 | 1,406.66 | 1,416.01 | 2,596,010 |
| 01 Jun 20 |
1,419.50000 +52.90 |
1,420.10 | 1,381.00 | 1,381.00 | 3,547,976 |
| 29 May 20 |
1,366.59998 +22.60 |
1,369.98 | 1,332.10 | 1,332.10 | 3,044,435 |
| 28 May 20 |
1,344.00000 +6.00 |
1,346.94 | 1,321.13 | 1,337.97 | 2,648,591 |
| 27 May 20 |
1,338.00000 -20.00 |
1,360.00 | 1,333.00 | 1,359.00 | 2,677,741 |
| 26 May 20 |
1,358.00000 -4.90 |
1,369.95 | 1,355.00 | 1,369.88 | 2,247,019 |
| 25 May 20 |
1,362.90002 +34.70 |
1,366.58 | 1,321.00 | 1,330.00 | 3,156,100 |
| 22 May 20 |
1,328.19995 -37.90 |
1,366.10 | 1,322.88 | 1,366.00 | 3,442,746 |
| 21 May 20 |
1,366.09998 +15.10 |
1,371.96 | 1,352.86 | 1,355.00 | 2,305,158 |
| 20 May 20 |
1,351.00000 +4.89 |
1,359.18 | 1,336.81 | 1,346.11 | 2,118,340 |
| 19 May 20 |
1,346.10999 -0.10 |
1,364.00 | 1,338.00 | 1,364.00 | 2,478,746 |
| 18 May 20 |
1,346.20996 +33.21 |
1,351.50 | 1,305.13 | 1,306.00 | 3,436,211 |
| 15 May 20 |
1,313.00000 -13.59 |
1,333.50 | 1,301.88 | 1,329.00 | 2,639,808 |
| 14 May 20 |
1,326.58997 -9.36 |
1,334.88 | 1,325.11 | 1,330.00 | 1,857,492 |
| 13 May 20 |
1,335.94995 +2.95 |
1,337.99 | 1,322.88 | 1,333.00 | 2,201,431 |
| 12 May 20 |
1,333.00000 +9.99 |
1,334.99 | 1,316.00 | 1,318.00 | 1,972,181 |
| 11 May 20 |
1,323.01001 +8.40 |
1,335.00 | 1,313.67 | 1,320.00 | 2,367,119 |
| 08 May 20 |
1,314.60999 +2.61 |
1,338.00 | 1,308.51 | 1,317.00 | 2,907,868 |
| 07 May 20 |
1,312.00000 +12.00 |
1,314.99 | 1,293.00 | 1,299.40 | 2,793,474 |
| 06 May 20 |
1,300.00000 +34.30 |
1,300.00 | 1,250.00 | 1,251.00 | 3,583,481 |
| 30 Apr 20 |
1,265.69995 -9.20 |
1,285.01 | 1,258.88 | 1,271.00 | 2,466,087 |
| 29 Apr 20 |
1,274.90002 -4.23 |
1,288.10 | 1,258.00 | 1,277.80 | 2,344,406 |
| 28 Apr 20 |
1,279.13000 +3.13 |
1,299.94 | 1,271.88 | 1,285.31 | 3,466,190 |
| 27 Apr 20 |
1,276.00000 +25.44 |
1,278.17 | 1,250.96 | 1,257.00 | 2,590,391 |
| 24 Apr 20 |
1,250.56006 -1.70 |
1,259.89 | 1,235.18 | 1,248.00 | 1,912,240 |
| 23 Apr 20 |
1,252.26001 +7.76 |
1,265.68 | 1,247.77 | 1,250.00 | 2,689,851 |
| 22 Apr 20 |
1,244.50000 +44.50 |
1,249.50 | 1,202.22 | 1,206.00 | 4,403,473 |
| 21 Apr 20 |
1,200.00000 -27.30 |
1,223.99 | 1,193.00 | 1,221.02 | 2,922,422 |
| 20 Apr 20 |
1,227.30005 +1.30 |
1,231.50 | 1,216.80 | 1,221.00 | 2,423,864 |
| 17 Apr 20 |
1,226.00000 +28.90 |
1,234.56 | 1,205.01 | 1,210.00 | 3,824,569 |
| 16 Apr 20 |
1,197.09998 +7.50 |
1,197.10 | 1,184.10 | 1,192.97 | 2,172,774 |
| 15 Apr 20 |
1,189.59998 +4.50 |
1,203.99 | 1,187.10 | 1,192.00 | 2,933,229 |
| 14 Apr 20 |
1,185.09998 +22.80 |
1,191.55 | 1,166.00 | 1,176.00 | 3,679,955 |
| 13 Apr 20 |
1,162.30005 -2.70 |
1,169.98 | 1,148.50 | 1,165.00 | 1,598,147 |
| 10 Apr 20 |
1,165.00000 +6.50 |
1,181.50 | 1,153.50 | 1,157.88 | 2,780,434 |
| 09 Apr 20 |
1,158.50000 -1.26 |
1,169.00 | 1,147.96 | 1,166.00 | 2,281,697 |
| 08 Apr 20 |
1,159.76001 -0.19 |
1,166.31 | 1,152.00 | 1,152.00 | 2,422,442 |
| 07 Apr 20 |
1,159.94995 +20.16 |
1,166.50 | 1,148.89 | 1,161.95 | 4,348,800 |
| 03 Apr 20 |
1,139.79004 -5.21 |
1,147.96 | 1,131.98 | 1,139.03 | 2,761,761 |
| 02 Apr 20 |
1,145.00000 +42.00 |
1,145.00 | 1,103.88 | 1,104.00 | 4,520,561 |
| 01 Apr 20 |
1,103.00000 -8.00 |
1,129.00 | 1,103.00 | 1,117.00 | 3,320,535 |
| 31 Mar 20 |
1,111.00000 +39.00 |
1,115.00 | 1,081.80 | 1,082.00 | 4,798,437 |
| 30 Mar 20 |
1,072.00000 -3.50 |
1,077.00 | 1,057.00 | 1,060.25 | 3,068,741 |
| 27 Mar 20 |
1,075.50000 +10.58 |
1,092.00 | 1,075.01 | 1,085.00 | 3,626,112 |
| 26 Mar 20 |
1,064.92004 -15.18 |
1,091.20 | 1,062.00 | 1,073.33 | 3,004,856 |
| 25 Mar 20 |
1,080.09998 +24.10 |
1,091.36 | 1,074.20 | 1,087.98 | 3,704,866 |
| 24 Mar 20 |
1,056.00000 +37.00 |
1,058.88 | 1,035.00 | 1,043.00 | 4,665,096 |
| 23 Mar 20 |
1,019.00000 -16.28 |
1,035.28 | 991.52 | 1,000.00 | 4,847,210 |
| 20 Mar 20 |
1,035.28003 +39.28 |
1,043.00 | 1,011.00 | 1,011.00 | 6,013,919 |
| 19 Mar 20 |
996.00000 -11.99 |
1,015.00 | 960.10 | 993.99 | 10,226,507 |
| 18 Mar 20 |
1,007.98999 -37.11 |
1,060.00 | 1,007.99 | 1,040.00 | 7,345,988 |
| 17 Mar 20 |
1,045.09998 -21.90 |
1,078.00 | 1,011.12 | 1,055.00 | 7,935,912 |
| 16 Mar 20 |
1,067.00000 -45.03 |
1,107.95 | 1,062.00 | 1,103.98 | 5,123,254 |
| 13 Mar 20 |
1,112.03003 -26.47 |
1,128.98 | 1,080.00 | 1,090.00 | 7,588,531 |
| 12 Mar 20 |
1,138.50000 -20.02 |
1,153.00 | 1,125.10 | 1,141.22 | 3,663,063 |
| 11 Mar 20 |
1,158.52002 +2.52 |
1,169.58 | 1,141.00 | 1,155.50 | 3,554,757 |
| 10 Mar 20 |
1,156.00000 +41.99 |
1,168.00 | 1,113.00 | 1,113.00 | 5,806,293 |
| 09 Mar 20 |
1,114.01001 -41.49 |
1,135.00 | 1,111.31 | 1,135.00 | 4,340,409 |
| 06 Mar 20 |
1,155.50000 -15.50 |
1,176.00 | 1,151.98 | 1,163.00 | 3,064,100 |
| 05 Mar 20 |
1,171.00000 +42.08 |
1,174.99 | 1,130.56 | 1,136.31 | 6,242,645 |
| 04 Mar 20 |
1,128.92004 +15.92 |
1,139.00 | 1,116.24 | 1,125.00 | 5,379,299 |
| 03 Mar 20 |
1,113.00000 +26.99 |
1,118.88 | 1,098.00 | 1,098.00 | 5,025,015 |
| 02 Mar 20 |
1,086.01001 +29.01 |
1,096.55 | 1,050.01 | 1,050.11 | 4,766,304 |
| 28 Feb 20 |
1,057.00000 -30.39 |
1,082.00 | 1,049.97 | 1,070.30 | 4,994,657 |
| 27 Feb 20 |
1,087.39001 +13.69 |
1,094.99 | 1,076.00 | 1,076.00 | 3,449,829 |
| 26 Feb 20 |
1,073.69995 -1.11 |
1,084.00 | 1,055.00 | 1,062.00 | 4,356,097 |
| 25 Feb 20 |
1,074.81006 -12.37 |
1,082.09 | 1,067.88 | 1,078.00 | 3,838,562 |
| 24 Feb 20 |
1,087.18005 -25.70 |
1,110.00 | 1,085.50 | 1,105.50 | 3,865,036 |
| 21 Feb 20 |
1,112.88000 -5.12 |
1,123.54 | 1,110.01 | 1,111.46 | 2,894,008 |
| 20 Feb 20 |
1,118.00000 +21.50 |
1,124.00 | 1,095.41 | 1,096.70 | 4,680,262 |
| 19 Feb 20 |
1,096.50000 +12.50 |
1,101.50 | 1,078.00 | 1,085.00 | 3,705,147 |
| 18 Feb 20 |
1,084.00000 -9.82 |
1,096.88 | 1,083.00 | 1,090.01 | 2,666,496 |
| 17 Feb 20 |
1,093.81995 +5.82 |
1,096.19 | 1,082.40 | 1,082.50 | 2,702,822 |
| 14 Feb 20 |
1,088.00000 -3.00 |
1,093.51 | 1,083.11 | 1,090.45 | 2,328,760 |
| 13 Feb 20 |
1,091.00000 -6.27 |
1,113.89 | 1,088.01 | 1,098.00 | 3,035,736 |
| 12 Feb 20 |
1,097.27002 -0.73 |
1,098.79 | 1,085.88 | 1,089.00 | 2,812,543 |
| 11 Feb 20 |
1,098.00000 +31.51 |
1,099.68 | 1,062.80 | 1,063.00 | 4,791,793 |
| 10 Feb 20 |
1,066.48999 -9.51 |
1,074.60 | 1,057.20 | 1,062.00 | 3,053,342 |
| 07 Feb 20 |
1,076.00000 +5.00 |
1,077.00 | 1,061.02 | 1,070.01 | 3,127,871 |
| 06 Feb 20 |
1,071.00000 +21.01 |
1,075.00 | 1,052.02 | 1,059.43 | 4,717,121 |
| 05 Feb 20 |
1,049.98999 +11.98 |
1,054.00 | 1,033.03 | 1,050.00 | 4,741,824 |
| 04 Feb 20 |
1,038.01001 +34.09 |
1,057.00 | 1,011.01 | 1,015.00 | 6,262,418 |
| 03 Feb 20 |
1,003.91998 -48.88 |
1,010.68 | 980.00 | 985.00 | 12,344,288 |
| 23 Jan 20 |
1,052.80005 -22.71 |
1,076.00 | 1,037.00 | 1,076.00 | 5,346,843 |
| 22 Jan 20 |
1,075.51001 +0.21 |
1,084.00 | 1,055.38 | 1,070.00 | 3,620,004 |
| 21 Jan 20 |
1,075.30005 -15.70 |
1,087.00 | 1,072.30 | 1,081.00 | 3,287,405 |
| 20 Jan 20 |
1,091.00000 -16.50 |
1,111.86 | 1,082.00 | 1,111.86 | 3,539,130 |
| 17 Jan 20 |
1,107.50000 +0.50 |
1,112.78 | 1,101.01 | 1,110.00 | 2,347,275 |
| 16 Jan 20 |
1,107.00000 -5.13 |
1,118.87 | 1,102.58 | 1,118.87 | 2,319,165 |
| 15 Jan 20 |
1,112.13000 +4.73 |
1,121.60 | 1,105.00 | 1,109.01 | 2,602,911 |
| 14 Jan 20 |
1,107.40002 -16.87 |
1,124.89 | 1,103.00 | 1,124.20 | 3,514,465 |
| 13 Jan 20 |
1,124.27002 +11.77 |
1,129.20 | 1,112.00 | 1,112.50 | 3,851,575 |
| 10 Jan 20 |
1,112.50000 +9.80 |
1,115.99 | 1,102.50 | 1,109.00 | 3,597,587 |
| 09 Jan 20 |
1,102.69995 +14.56 |
1,105.39 | 1,090.00 | 1,094.00 | 3,740,587 |
| 08 Jan 20 |
1,088.14001 -6.39 |
1,095.50 | 1,082.58 | 1,085.05 | 2,500,825 |
| 07 Jan 20 |
1,094.53003 +16.54 |
1,099.00 | 1,076.40 | 1,077.50 | 4,785,359 |
| 06 Jan 20 |
1,077.98999 -0.57 |
1,092.90 | 1,067.30 | 1,070.86 | 6,341,478 |
| 03 Jan 20 |
1,078.56006 -51.44 |
1,117.00 | 1,076.90 | 1,117.00 | 13,031,878 |
| 02 Jan 20 |
1,130.00000 -53.00 |
1,145.06 | 1,116.00 | 1,128.00 | 14,809,916 |
| 31 Dec 19 |
1,183.00000 -2.80 |
1,188.00 | 1,176.51 | 1,183.00 | 2,258,881 |
| 30 Dec 19 |
1,185.80005 +22.80 |
1,195.50 | 1,170.20 | 1,170.20 | 4,076,066 |
| 27 Dec 19 |
1,163.00000 +27.90 |
1,172.00 | 1,150.00 | 1,150.00 | 4,706,628 |
| 26 Dec 19 |
1,135.09998 +1.40 |
1,141.98 | 1,119.99 | 1,132.00 | 2,287,727 |
| 25 Dec 19 |
1,133.69995 -14.30 |
1,143.00 | 1,130.01 | 1,143.00 | 2,430,597 |
| 24 Dec 19 |
1,148.00000 -1.30 |
1,155.00 | 1,145.00 | 1,153.00 | 1,182,310 |
| 23 Dec 19 |
1,149.30005 +3.00 |
1,162.50 | 1,136.00 | 1,139.00 | 2,591,918 |
| 20 Dec 19 |
1,146.30005 -11.10 |
1,162.18 | 1,141.50 | 1,162.18 | 2,356,384 |
| 19 Dec 19 |
1,157.40002 -10.60 |
1,163.00 | 1,152.00 | 1,163.00 | 1,955,230 |
| 18 Dec 19 |
1,168.00000 -1.98 |
1,175.20 | 1,164.00 | 1,174.00 | 1,964,009 |
| 17 Dec 19 |
1,169.97998 +22.06 |
1,173.60 | 1,143.03 | 1,149.70 | 4,261,696 |
| 16 Dec 19 |
1,147.92004 -15.08 |
1,163.00 | 1,137.94 | 1,163.00 | 3,093,642 |
| 13 Dec 19 |
1,163.00000 +26.00 |
1,165.00 | 1,146.00 | 1,146.00 | 3,000,059 |
| 12 Dec 19 |
1,137.00000 -21.98 |
1,159.94 | 1,130.08 | 1,156.00 | 2,940,916 |
| 11 Dec 19 |
1,158.97998 -5.42 |
1,170.75 | 1,155.55 | 1,168.00 | 1,456,799 |
| 10 Dec 19 |
1,164.40002 +5.70 |
1,165.00 | 1,151.00 | 1,159.60 | 1,508,658 |
| 09 Dec 19 |
1,158.69995 -11.30 |
1,176.00 | 1,156.10 | 1,175.00 | 2,182,412 |
| 06 Dec 19 |
1,170.00000 +40.20 |
1,170.00 | 1,130.10 | 1,135.97 | 3,950,626 |
| 05 Dec 19 |
1,129.80005 +7.47 |
1,132.01 | 1,118.00 | 1,125.00 | 2,133,879 |
| 04 Dec 19 |
1,122.32996 +4.33 |
1,144.66 | 1,118.00 | 1,140.00 | 3,528,308 |
| 03 Dec 19 |
1,118.00000 -15.00 |
1,133.00 | 1,117.74 | 1,133.00 | 2,734,093 |
| 02 Dec 19 |
1,133.00000 +4.00 |
1,140.02 | 1,118.20 | 1,118.20 | 3,078,441 |
| 29 Nov 19 |
1,129.00000 -46.80 |
1,165.50 | 1,112.89 | 1,165.50 | 8,239,732 |
| 28 Nov 19 |
1,175.80005 -14.15 |
1,197.51 | 1,169.02 | 1,194.97 | 2,884,499 |
| 27 Nov 19 |
1,189.94995 +4.95 |
1,196.62 | 1,184.51 | 1,192.80 | 1,984,881 |
| 26 Nov 19 |
1,185.00000 +2.94 |
1,198.60 | 1,183.00 | 1,186.68 | 4,023,961 |
| 25 Nov 19 |
1,182.06006 -11.94 |
1,194.00 | 1,172.06 | 1,188.05 | 3,828,175 |
| 22 Nov 19 |
1,194.00000 -37.30 |
1,229.00 | 1,185.00 | 1,223.00 | 4,705,428 |
| 21 Nov 19 |
1,231.30005 -2.45 |
1,235.51 | 1,221.06 | 1,231.00 | 1,918,739 |
| 20 Nov 19 |
1,233.75000 +1.43 |
1,239.51 | 1,228.06 | 1,230.00 | 1,528,053 |
| 19 Nov 19 |
1,232.31995 +5.04 |
1,241.61 | 1,225.02 | 1,228.00 | 2,062,375 |
| 18 Nov 19 |
1,227.28003 +2.38 |
1,229.45 | 1,218.00 | 1,225.12 | 1,803,766 |
| 15 Nov 19 |
1,224.90002 -5.10 |
1,232.91 | 1,221.50 | 1,230.00 | 1,634,072 |
| 14 Nov 19 |
1,230.00000 +6.00 |
1,240.00 | 1,222.00 | 1,227.00 | 2,352,112 |
| 13 Nov 19 |
1,224.00000 +22.40 |
1,227.80 | 1,200.00 | 1,207.00 | 3,197,704 |
| 12 Nov 19 |
1,201.59998 +2.60 |
1,209.60 | 1,198.21 | 1,204.00 | 1,915,055 |
| 11 Nov 19 |
1,199.00000 -6.00 |
1,206.20 | 1,193.51 | 1,201.50 | 1,734,246 |
| 08 Nov 19 |
1,205.00000 +3.63 |
1,215.65 | 1,201.51 | 1,205.00 | 2,451,211 |
| 07 Nov 19 |
1,201.37000 +8.37 |
1,201.88 | 1,189.00 | 1,196.51 | 1,616,788 |
| 06 Nov 19 |
1,193.00000 -6.00 |
1,204.00 | 1,188.88 | 1,197.00 | 1,973,751 |
| 05 Nov 19 |
1,199.00000 -0.59 |
1,205.00 | 1,192.00 | 1,199.50 | 2,225,472 |
| 04 Nov 19 |
1,199.58997 +14.59 |
1,209.99 | 1,189.00 | 1,190.00 | 2,673,798 |
| 01 Nov 19 |
1,185.00000 +4.99 |
1,191.95 | 1,172.50 | 1,181.00 | 2,281,196 |
| 31 Oct 19 |
1,180.01001 -3.79 |
1,198.00 | 1,176.15 | 1,196.00 | 2,590,927 |
| 30 Oct 19 |
1,183.80005 -9.20 |
1,192.70 | 1,176.00 | 1,190.00 | 2,125,475 |
| 29 Oct 19 |
1,193.00000 +14.71 |
1,199.96 | 1,177.77 | 1,181.11 | 2,780,371 |
| 28 Oct 19 |
1,178.29004 +6.94 |
1,181.01 | 1,165.00 | 1,166.01 | 2,248,599 |
| 25 Oct 19 |
1,171.34998 +21.08 |
1,172.50 | 1,143.03 | 1,153.30 | 2,599,845 |
| 24 Oct 19 |
1,150.27002 -8.64 |
1,166.00 | 1,147.16 | 1,164.95 | 2,617,844 |
| 23 Oct 19 |
1,158.91003 -11.89 |
1,178.00 | 1,156.11 | 1,168.00 | 2,308,021 |
| 22 Oct 19 |
1,170.80005 +2.30 |
1,181.50 | 1,163.89 | 1,178.00 | 1,930,943 |
| 21 Oct 19 |
1,168.50000 -7.29 |
1,178.90 | 1,163.30 | 1,171.86 | 2,527,467 |
| 18 Oct 19 |
1,175.79004 -7.54 |
1,189.99 | 1,171.69 | 1,179.00 | 2,829,161 |
| 17 Oct 19 |
1,183.32996 +13.33 |
1,186.66 | 1,162.50 | 1,176.00 | 3,050,870 |
| 16 Oct 19 |
1,170.00000 -41.00 |
1,187.50 | 1,160.00 | 1,168.00 | 5,915,059 |
| 15 Oct 19 |
1,211.00000 +31.00 |
1,215.68 | 1,177.03 | 1,180.00 | 4,003,473 |
| 14 Oct 19 |
1,180.00000 +5.40 |
1,187.66 | 1,170.00 | 1,186.00 | 2,718,751 |
| 11 Oct 19 |
1,174.59998 +19.60 |
1,175.00 | 1,152.21 | 1,157.00 | 2,868,925 |
| 10 Oct 19 |
1,155.00000 +8.19 |
1,158.93 | 1,109.02 | 1,127.00 | 4,117,370 |
| 09 Oct 19 |
1,146.81006 -20.29 |
1,166.20 | 1,135.05 | 1,166.20 | 3,578,857 |
| 08 Oct 19 |
1,167.09998 +17.10 |
1,180.00 | 1,152.01 | 1,153.00 | 3,104,527 |
| 30 Sep 19 |
1,150.00000 -24.75 |
1,169.43 | 1,150.00 | 1,163.00 | 3,082,514 |
| 27 Sep 19 |
1,174.75000 +7.75 |
1,183.00 | 1,153.00 | 1,164.00 | 2,282,661 |
| 26 Sep 19 |
1,167.00000 -7.00 |
1,183.35 | 1,158.81 | 1,174.94 | 2,608,194 |
| 25 Sep 19 |
1,174.00000 -10.00 |
1,188.87 | 1,170.50 | 1,180.00 | 2,402,458 |
| 24 Sep 19 |
1,184.00000 +35.00 |
1,184.90 | 1,152.00 | 1,155.00 | 3,626,913 |
| 23 Sep 19 |
1,149.00000 -8.42 |
1,157.00 | 1,131.00 | 1,157.00 | 3,002,633 |
| 20 Sep 19 |
1,157.42004 +12.42 |
1,160.00 | 1,147.59 | 1,151.00 | 3,762,666 |
| 19 Sep 19 |
1,145.00000 -3.90 |
1,150.00 | 1,137.10 | 1,148.00 | 2,447,980 |
| 18 Sep 19 |
1,148.90002 +54.89 |
1,150.00 | 1,108.18 | 1,108.50 | 6,931,447 |
| 17 Sep 19 |
1,094.01001 -4.99 |
1,106.66 | 1,087.00 | 1,094.00 | 2,519,693 |
| 16 Sep 19 |
1,099.00000 +0.00 |
1,103.95 | 1,083.00 | 1,083.00 | 3,137,180 |
| 12 Sep 19 |
1,099.00000 +29.48 |
1,109.98 | 1,066.00 | 1,066.00 | 4,121,133 |
| 11 Sep 19 |
1,069.52002 -54.33 |
1,119.97 | 1,068.00 | 1,119.22 | 8,171,654 |
| 10 Sep 19 |
1,123.84998 -12.67 |
1,135.00 | 1,120.01 | 1,134.30 | 2,622,707 |
| 09 Sep 19 |
1,136.52002 -5.97 |
1,148.00 | 1,135.00 | 1,145.00 | 2,937,934 |
| 06 Sep 19 |
1,142.48999 -1.51 |
1,146.15 | 1,131.00 | 1,144.50 | 2,617,659 |
| 05 Sep 19 |
1,144.00000 +18.99 |
1,144.90 | 1,128.00 | 1,129.00 | 3,293,084 |
| 04 Sep 19 |
1,125.01001 -14.99 |
1,142.91 | 1,120.11 | 1,140.80 | 3,360,022 |
| 03 Sep 19 |
1,140.00000 +1.24 |
1,151.02 | 1,128.56 | 1,140.00 | 2,948,509 |
| 02 Sep 19 |
1,138.76001 -3.24 |
1,144.98 | 1,129.00 | 1,139.99 | 2,823,433 |
| 30 Aug 19 |
1,142.00000 +28.90 |
1,146.00 | 1,123.00 | 1,125.00 | 4,489,077 |
| 29 Aug 19 |
1,113.09998 +12.99 |
1,118.18 | 1,092.50 | 1,105.00 | 2,933,042 |
| 28 Aug 19 |
1,100.10999 -8.89 |
1,123.19 | 1,083.01 | 1,109.00 | 4,700,967 |
| 27 Aug 19 |
1,109.00000 +6.05 |
1,131.31 | 1,109.00 | 1,117.00 | 5,216,421 |
| 26 Aug 19 |
1,102.94995 -27.15 |
1,128.00 | 1,096.68 | 1,113.00 | 4,849,789 |
| 23 Aug 19 |
1,130.09998 +26.10 |
1,133.56 | 1,095.62 | 1,105.00 | 4,019,230 |
| 22 Aug 19 |
1,104.00000 +38.00 |
1,104.00 | 1,070.00 | 1,072.99 | 3,759,078 |
| 21 Aug 19 |
1,066.00000 -4.00 |
1,076.97 | 1,061.66 | 1,070.10 | 2,506,662 |
| 20 Aug 19 |
1,070.00000 +14.12 |
1,073.68 | 1,050.00 | 1,055.00 | 2,860,213 |
| 19 Aug 19 |
1,055.88000 +1.28 |
1,069.98 | 1,049.05 | 1,061.00 | 3,286,758 |
| 16 Aug 19 |
1,054.59998 +9.70 |
1,075.58 | 1,041.00 | 1,049.84 | 3,608,673 |
| 15 Aug 19 |
1,044.90002 +1.57 |
1,046.48 | 1,028.00 | 1,028.00 | 2,723,739 |
| 14 Aug 19 |
1,043.32996 +25.38 |
1,051.90 | 1,030.02 | 1,030.02 | 4,141,095 |
| 13 Aug 19 |
1,017.95001 -0.68 |
1,026.00 | 1,010.68 | 1,016.16 | 3,032,970 |
| 12 Aug 19 |
1,018.63000 +56.60 |
1,020.10 | 995.01 | 1,010.31 | 8,149,895 |
| 09 Aug 19 |
962.03003 -9.65 |
980.95 | 958.99 | 978.50 | 2,846,170 |
| 08 Aug 19 |
971.67999 +26.68 |
974.00 | 952.00 | 953.50 | 3,880,813 |
| 07 Aug 19 |
945.00000 -1.30 |
955.53 | 945.00 | 949.50 | 2,686,998 |
| 06 Aug 19 |
946.29999 +3.87 |
948.00 | 923.80 | 931.00 | 4,399,116 |
| 05 Aug 19 |
942.42999 -12.02 |
954.00 | 940.00 | 945.00 | 3,677,431 |
| 02 Aug 19 |
954.45001 -4.85 |
957.98 | 943.00 | 944.00 | 3,971,940 |
| 01 Aug 19 |
959.29999 -13.30 |
977.00 | 953.02 | 976.51 | 3,508,952 |
| 31 Jul 19 |
972.59998 -6.33 |
981.77 | 966.59 | 975.00 | 2,252,620 |
| 30 Jul 19 |
978.92999 +2.52 |
983.00 | 971.00 | 976.50 | 1,953,797 |
| 29 Jul 19 |
976.40997 +11.38 |
979.50 | 960.01 | 962.03 | 2,698,133 |
| 26 Jul 19 |
965.03003 +2.03 |
971.00 | 958.55 | 961.97 | 2,646,759 |
| 25 Jul 19 |
963.00000 +16.64 |
963.36 | 938.15 | 945.97 | 3,825,570 |
| 24 Jul 19 |
946.35999 -7.62 |
959.90 | 944.69 | 958.31 | 4,677,120 |
| 23 Jul 19 |
953.97998 -3.04 |
962.59 | 943.86 | 962.30 | 3,248,395 |
| 22 Jul 19 |
957.02002 +1.15 |
964.00 | 950.25 | 960.00 | 2,812,549 |
| 19 Jul 19 |
955.87000 +8.37 |
960.80 | 948.00 | 955.00 | 2,801,481 |
| 18 Jul 19 |
947.50000 -16.00 |
963.00 | 947.18 | 961.50 | 3,925,295 |
| 17 Jul 19 |
963.50000 -4.50 |
972.99 | 962.13 | 968.00 | 2,546,887 |
| 16 Jul 19 |
968.00000 -7.93 |
982.30 | 965.00 | 975.45 | 3,324,524 |
| 15 Jul 19 |
975.92999 -10.16 |
980.10 | 951.13 | 967.80 | 5,987,040 |
| 12 Jul 19 |
986.09003 +4.59 |
991.50 | 980.01 | 981.30 | 2,817,385 |
| 11 Jul 19 |
981.50000 -1.02 |
998.38 | 976.00 | 989.96 | 3,051,419 |
| 10 Jul 19 |
982.52002 +6.46 |
990.58 | 977.00 | 980.93 | 2,816,670 |
| 09 Jul 19 |
976.06000 -8.80 |
989.00 | 968.35 | 979.30 | 3,172,332 |
| 08 Jul 19 |
984.85999 -14.96 |
997.90 | 975.00 | 995.05 | 3,361,352 |
| 05 Jul 19 |
999.82001 +18.62 |
1,006.00 | 976.30 | 986.00 | 5,003,271 |
| 04 Jul 19 |
981.20001 -6.70 |
990.80 | 971.22 | 985.80 | 4,621,668 |
| 03 Jul 19 |
987.90002 -37.10 |
1,023.00 | 981.50 | 1,020.00 | 6,713,932 |
| 02 Jul 19 |
1,025.00000 -6.86 |
1,029.50 | 1,016.00 | 1,025.00 | 3,906,109 |
| 01 Jul 19 |
1,031.85999 +47.86 |
1,035.60 | 1,000.22 | 1,004.52 | 5,233,723 |
| 28 Jun 19 |
984.00000 -12.35 |
988.88 | 971.33 | 985.99 | 3,108,840 |
| 27 Jun 19 |
996.34998 +16.49 |
1,001.00 | 981.12 | 985.00 | 4,797,845 |
| 26 Jun 19 |
979.85999 -3.12 |
985.00 | 971.22 | 985.00 | 2,958,818 |
| 25 Jun 19 |
982.97998 -4.12 |
999.00 | 967.00 | 992.00 | 5,129,595 |
| 24 Jun 19 |
987.09998 +10.80 |
999.69 | 975.00 | 978.30 | 4,577,920 |
| 21 Jun 19 |
976.29999 +1.30 |
984.49 | 964.50 | 969.97 | 4,592,675 |
| 20 Jun 19 |
975.00000 +42.99 |
975.50 | 932.20 | 932.50 | 6,727,197 |
| 19 Jun 19 |
932.01001 +15.01 |
946.70 | 932.01 | 940.00 | 5,372,640 |
| 18 Jun 19 |
917.00000 +5.40 |
920.00 | 902.60 | 917.00 | 2,944,138 |
| 17 Jun 19 |
911.59998 -1.40 |
926.94 | 906.02 | 907.00 | 3,276,903 |
| 14 Jun 19 |
913.00000 +3.00 |
932.30 | 910.02 | 911.00 | 4,245,504 |
| 13 Jun 19 |
910.00000 +3.30 |
912.30 | 897.00 | 910.00 | 3,291,742 |
| 12 Jun 19 |
906.70001 -4.19 |
910.99 | 894.00 | 906.22 | 3,774,740 |
| 11 Jun 19 |
910.89001 +39.81 |
915.61 | 875.00 | 876.00 | 8,010,644 |
| 10 Jun 19 |
871.08002 +8.95 |
878.95 | 840.00 | 857.98 | 5,550,246 |
| 06 Jun 19 |
862.13000 -9.47 |
875.77 | 858.00 | 875.62 | 3,478,685 |
| 05 Jun 19 |
871.59998 -3.70 |
886.26 | 870.00 | 884.00 | 3,406,736 |
| 04 Jun 19 |
875.29999 -16.70 |
895.43 | 871.00 | 895.00 | 3,968,948 |
| 03 Jun 19 |
892.00000 +2.00 |
901.35 | 886.28 | 892.00 | 3,447,924 |
| 31 May 19 |
890.00000 -15.30 |
906.99 | 890.00 | 900.53 | 3,579,380 |
| 30 May 19 |
905.29999 -6.61 |
919.99 | 891.22 | 910.00 | 4,024,720 |
| 29 May 19 |
911.90997 +23.91 |
924.95 | 888.01 | 888.01 | 6,564,696 |
| 28 May 19 |
888.00000 +9.00 |
907.49 | 875.02 | 877.99 | 7,477,277 |
| 27 May 19 |
879.00000 +0.50 |
882.99 | 860.05 | 879.10 | 3,916,191 |
| 24 May 19 |
878.50000 +17.50 |
885.00 | 864.44 | 865.00 | 4,403,409 |
| 23 May 19 |
861.00000 -27.00 |
883.98 | 856.22 | 881.00 | 5,805,863 |
| 22 May 19 |
888.00000 -7.00 |
904.00 | 880.00 | 894.98 | 3,204,158 |
| 21 May 19 |
895.00000 +10.04 |
910.00 | 872.02 | 885.00 | 4,238,565 |
| 20 May 19 |
884.96002 -21.83 |
900.00 | 871.00 | 900.00 | 4,440,799 |
| 17 May 19 |
906.78998 -23.12 |
932.30 | 900.10 | 927.02 | 4,984,161 |
| 16 May 19 |
929.90997 +2.91 |
932.00 | 905.00 | 919.00 | 4,454,012 |
| 15 May 19 |
927.00000 +40.43 |
933.00 | 890.24 | 890.24 | 6,312,425 |
| 14 May 19 |
886.57001 -5.43 |
906.00 | 873.00 | 885.00 | 5,998,312 |
| 13 May 19 |
892.00000 -15.12 |
910.98 | 884.00 | 898.86 | 4,663,718 |
| 10 May 19 |
907.12000 +48.31 |
910.78 | 868.19 | 875.66 | 7,990,738 |
| 09 May 19 |
858.81000 -25.59 |
879.87 | 842.50 | 875.00 | 9,154,515 |
| 08 May 19 |
884.40002 -5.60 |
901.80 | 860.00 | 860.00 | 8,188,298 |
| 07 May 19 |
890.00000 -16.00 |
913.94 | 870.22 | 893.28 | 10,083,726 |
| 06 May 19 |
906.00000 -68.00 |
935.00 | 893.00 | 925.50 | 13,509,968 |
| 30 Apr 19 |
974.00000 +2.03 |
984.96 | 963.11 | 968.00 | 3,594,318 |
| 29 Apr 19 |
971.96997 +26.97 |
989.00 | 935.00 | 945.00 | 5,257,230 |
| 26 Apr 19 |
945.00000 -7.37 |
959.88 | 945.00 | 946.30 | 4,327,768 |
| 25 Apr 19 |
952.37000 -17.63 |
973.99 | 951.22 | 968.79 | 3,980,134 |
| 24 Apr 19 |
970.00000 -4.95 |
990.00 | 951.22 | 979.88 | 4,522,700 |
| 23 Apr 19 |
974.95001 +25.75 |
981.22 | 949.20 | 951.00 | 4,885,205 |
| 22 Apr 19 |
949.20001 -3.36 |
978.89 | 940.61 | 959.50 | 4,062,796 |
| 19 Apr 19 |
952.56000 +7.06 |
960.95 | 931.31 | 943.96 | 3,237,978 |
| 18 Apr 19 |
945.50000 -6.50 |
954.68 | 936.22 | 945.41 | 1,959,852 |
| 17 Apr 19 |
952.00000 +12.10 |
955.51 | 925.00 | 938.00 | 4,076,102 |
| 16 Apr 19 |
939.90002 +32.90 |
939.90 | 901.22 | 904.90 | 4,642,344 |
| 15 Apr 19 |
907.00000 -7.00 |
939.00 | 907.00 | 931.00 | 4,552,264 |
| 12 Apr 19 |
914.00000 -11.20 |
919.99 | 900.01 | 909.00 | 4,861,217 |
| 11 Apr 19 |
925.20001 -22.79 |
950.00 | 905.55 | 948.00 | 6,110,254 |
| 10 Apr 19 |
947.98999 +42.99 |
951.90 | 900.00 | 903.00 | 6,781,438 |
| 09 Apr 19 |
905.00000 +4.80 |
908.20 | 892.51 | 903.00 | 4,798,980 |
| 08 Apr 19 |
900.20001 +35.20 |
908.00 | 890.12 | 900.00 | 6,625,193 |
| 04 Apr 19 |
865.00000 +20.50 |
865.80 | 836.20 | 840.00 | 5,577,236 |
| 03 Apr 19 |
844.50000 -5.50 |
851.74 | 834.21 | 840.12 | 4,305,680 |
| 02 Apr 19 |
850.00000 -9.00 |
859.99 | 836.06 | 859.99 | 5,322,705 |
| 01 Apr 19 |
859.00000 +5.01 |
868.95 | 851.00 | 860.00 | 6,093,461 |
| 29 Mar 19 |
853.98999 +47.19 |
866.68 | 830.17 | 835.00 | 9,093,396 |
| 28 Mar 19 |
806.79999 +18.30 |
814.48 | 785.68 | 793.43 | 5,756,676 |
| 27 Mar 19 |
788.50000 +15.50 |
793.88 | 775.00 | 781.00 | 4,280,739 |
| 26 Mar 19 |
773.00000 -2.60 |
785.94 | 764.10 | 780.00 | 3,759,569 |
| 25 Mar 19 |
775.59998 -18.40 |
788.00 | 773.30 | 786.00 | 3,727,046 |
| 22 Mar 19 |
794.00000 +8.25 |
799.98 | 785.00 | 788.22 | 3,051,750 |
| 21 Mar 19 |
785.75000 -7.05 |
792.80 | 781.50 | 788.00 | 3,257,328 |
| 20 Mar 19 |
792.79999 +0.19 |
802.30 | 785.00 | 790.00 | 3,111,752 |
| 19 Mar 19 |
792.60999 -17.48 |
807.92 | 792.30 | 803.00 | 4,063,493 |
| 18 Mar 19 |
810.09003 +32.79 |
814.53 | 777.00 | 778.80 | 8,131,880 |
| 15 Mar 19 |
777.29999 -0.70 |
787.50 | 764.85 | 776.00 | 5,240,071 |
| 14 Mar 19 |
778.00000 +24.00 |
785.00 | 754.00 | 757.00 | 6,217,256 |
| 13 Mar 19 |
754.00000 +8.99 |
760.75 | 745.50 | 745.50 | 4,056,136 |
| 12 Mar 19 |
745.01001 -13.53 |
763.83 | 739.00 | 763.82 | 5,251,001 |
| 11 Mar 19 |
758.53998 +21.04 |
766.95 | 740.04 | 740.04 | 5,305,724 |
| 08 Mar 19 |
737.50000 -11.10 |
746.83 | 733.65 | 737.90 | 5,227,525 |
| 07 Mar 19 |
748.59998 -19.40 |
762.22 | 745.56 | 762.22 | 6,018,053 |
| 06 Mar 19 |
768.00000 -11.78 |
779.50 | 765.88 | 775.00 | 4,673,137 |
| 05 Mar 19 |
779.78003 -2.08 |
789.55 | 775.88 | 785.00 | 4,483,056 |
| 04 Mar 19 |
781.85999 -7.44 |
798.33 | 777.22 | 795.00 | 8,458,596 |
| 01 Mar 19 |
789.29999 +34.29 |
790.00 | 761.00 | 761.50 | 6,384,023 |
| 28 Feb 19 |
755.01001 +14.31 |
763.42 | 736.95 | 737.90 | 5,698,625 |
| 27 Feb 19 |
740.70001 +13.35 |
758.02 | 731.00 | 733.00 | 6,594,227 |
| 26 Feb 19 |
727.34998 -14.98 |
749.18 | 726.00 | 747.80 | 5,796,466 |
| 25 Feb 19 |
742.33002 +16.32 |
744.44 | 717.99 | 730.75 | 8,262,259 |
| 22 Feb 19 |
726.01001 +5.76 |
728.49 | 714.10 | 717.00 | 2,590,877 |
| 21 Feb 19 |
720.25000 -1.75 |
730.48 | 717.00 | 720.00 | 2,985,040 |
| 20 Feb 19 |
722.00000 -8.76 |
735.00 | 716.06 | 735.00 | 3,788,237 |
| 19 Feb 19 |
730.76001 -9.24 |
742.50 | 726.66 | 740.96 | 2,950,150 |
| 18 Feb 19 |
740.00000 +15.22 |
744.95 | 731.00 | 731.00 | 3,774,589 |
| 15 Feb 19 |
724.78003 -12.38 |
734.88 | 723.02 | 734.88 | 2,323,798 |
| 14 Feb 19 |
737.15997 +1.91 |
743.66 | 730.14 | 731.20 | 3,225,813 |
| 13 Feb 19 |
735.25000 +17.33 |
736.16 | 717.22 | 723.00 | 3,567,706 |
| 12 Feb 19 |
717.91998 -7.38 |
725.49 | 715.20 | 723.00 | 3,509,143 |
| 11 Feb 19 |
725.29999 +32.63 |
729.50 | 688.18 | 695.00 | 5,814,075 |
| 01 Feb 19 |
692.66998 +3.07 |
699.00 | 689.61 | 697.04 | 3,052,062 |
| 31 Jan 19 |
689.59998 +13.60 |
689.60 | 677.56 | 680.00 | 3,669,657 |
| 30 Jan 19 |
676.00000 -9.00 |
686.22 | 676.00 | 684.99 | 2,269,996 |
| 29 Jan 19 |
685.00000 +8.00 |
688.00 | 668.00 | 677.50 | 3,034,259 |
| 28 Jan 19 |
677.00000 -2.70 |
693.98 | 676.03 | 684.00 | 3,610,287 |
| 25 Jan 19 |
679.70001 +7.20 |
684.90 | 669.93 | 675.88 | 2,898,635 |
| 24 Jan 19 |
672.50000 +6.84 |
677.83 | 664.68 | 670.30 | 2,915,527 |
| 23 Jan 19 |
665.65997 -5.34 |
674.50 | 663.13 | 667.22 | 3,362,481 |
| 22 Jan 19 |
671.00000 -15.98 |
686.00 | 665.22 | 686.00 | 4,212,221 |
| 21 Jan 19 |
686.97998 +3.37 |
698.88 | 681.88 | 690.00 | 4,705,193 |
| 18 Jan 19 |
683.60999 +24.36 |
690.20 | 661.50 | 665.00 | 6,860,918 |
| 17 Jan 19 |
659.25000 -1.85 |
669.70 | 655.80 | 663.00 | 3,028,476 |
| 16 Jan 19 |
661.09998 +1.12 |
665.65 | 653.60 | 658.00 | 4,208,364 |
| 15 Jan 19 |
659.97998 +35.38 |
661.50 | 625.00 | 627.86 | 5,576,485 |
| 14 Jan 19 |
624.59998 -11.28 |
635.89 | 621.55 | 633.00 | 2,564,890 |
| 11 Jan 19 |
635.88000 +17.11 |
637.00 | 618.75 | 625.00 | 3,888,421 |
| 10 Jan 19 |
618.77002 +2.65 |
624.88 | 610.25 | 617.13 | 2,904,390 |
| 09 Jan 19 |
616.12000 +11.33 |
626.16 | 609.04 | 609.99 | 4,989,227 |
| 08 Jan 19 |
604.78998 -0.70 |
612.00 | 600.28 | 605.50 | 2,883,813 |
| 07 Jan 19 |
605.48999 +3.49 |
612.00 | 602.22 | 608.00 | 3,475,013 |
| 04 Jan 19 |
602.00000 +12.00 |
607.67 | 582.02 | 587.28 | 3,768,347 |
| 03 Jan 19 |
590.00000 -8.98 |
601.66 | 585.80 | 599.97 | 3,097,735 |
| 02 Jan 19 |
598.97998 +8.97 |
612.00 | 595.01 | 609.98 | 6,228,649 |
| 28 Dec 18 |
590.01001 +27.01 |
596.40 | 560.00 | 563.30 | 6,367,837 |
| 27 Dec 18 |
563.00000 +2.92 |
571.85 | 562.22 | 570.00 | 2,949,357 |
| 26 Dec 18 |
560.08002 -5.71 |
568.40 | 558.00 | 563.81 | 1,786,620 |
| 25 Dec 18 |
565.78998 -2.21 |
567.50 | 553.61 | 562.22 | 2,659,286 |
| 24 Dec 18 |
568.00000 +0.59 |
570.91 | 558.00 | 563.50 | 1,910,986 |
| 21 Dec 18 |
567.40997 -7.09 |
573.45 | 562.21 | 571.00 | 3,064,043 |
| 20 Dec 18 |
574.50000 -3.30 |
581.50 | 568.89 | 576.22 | 2,694,098 |
| 19 Dec 18 |
577.79999 -13.14 |
590.99 | 576.03 | 589.00 | 2,571,596 |
| 18 Dec 18 |
590.94000 +0.42 |
591.54 | 585.00 | 585.88 | 1,922,218 |
| 17 Dec 18 |
590.52002 -2.44 |
595.97 | 585.01 | 592.57 | 2,489,585 |
| 14 Dec 18 |
592.96002 -8.79 |
599.80 | 592.00 | 598.01 | 2,455,448 |
| 13 Dec 18 |
601.75000 +12.75 |
606.88 | 589.60 | 590.00 | 4,039,941 |
| 12 Dec 18 |
589.00000 +6.01 |
589.20 | 582.80 | 588.79 | 1,992,154 |
| 11 Dec 18 |
582.98999 +5.76 |
586.55 | 577.00 | 577.00 | 1,631,660 |
| 10 Dec 18 |
577.22998 -9.77 |
587.50 | 574.18 | 576.00 | 2,464,068 |
| 07 Dec 18 |
587.00000 -4.80 |
598.86 | 584.70 | 595.60 | 2,684,167 |
| 06 Dec 18 |
591.79999 -18.30 |
605.98 | 590.36 | 600.00 | 3,775,807 |
| 05 Dec 18 |
610.09998 +7.87 |
616.50 | 595.00 | 597.50 | 4,158,819 |
| 04 Dec 18 |
602.22998 +1.03 |
604.26 | 595.00 | 602.99 | 3,147,388 |
| 03 Dec 18 |
601.20001 +36.20 |
605.00 | 584.77 | 589.00 | 8,341,468 |
| 30 Nov 18 |
565.00000 +13.40 |
568.89 | 553.00 | 557.00 | 4,901,046 |
| 29 Nov 18 |
551.59998 -5.40 |
569.80 | 549.01 | 566.03 | 4,506,945 |
| 28 Nov 18 |
557.00000 +8.90 |
559.19 | 545.50 | 550.85 | 2,773,793 |
| 27 Nov 18 |
548.09998 -4.01 |
554.99 | 546.50 | 552.00 | 2,023,382 |
| 26 Nov 18 |
552.10999 -4.79 |
560.20 | 552.00 | 558.00 | 1,912,019 |
| 23 Nov 18 |
556.90002 -7.60 |
567.30 | 556.90 | 564.00 | 2,012,621 |
| 22 Nov 18 |
564.50000 -0.20 |
567.33 | 558.00 | 565.15 | 2,121,333 |
| 21 Nov 18 |
564.70001 +3.10 |
568.90 | 553.68 | 554.00 | 2,710,730 |
| 20 Nov 18 |
561.59998 -7.42 |
568.00 | 560.00 | 565.00 | 2,694,326 |
| 19 Nov 18 |
569.02002 +9.02 |
572.00 | 559.11 | 560.30 | 3,617,925 |
| 16 Nov 18 |
560.00000 +0.30 |
566.00 | 558.03 | 561.00 | 2,893,879 |
| 15 Nov 18 |
559.70001 +4.60 |
564.80 | 555.50 | 558.80 | 3,083,340 |
| 14 Nov 18 |
555.09998 -14.90 |
569.96 | 552.55 | 569.96 | 4,176,683 |
| 13 Nov 18 |
570.00000 +18.00 |
570.00 | 543.00 | 546.12 | 6,642,905 |
| 12 Nov 18 |
552.00000 -10.00 |
554.20 | 536.80 | 553.00 | 6,782,422 |
| 09 Nov 18 |
562.00000 -8.34 |
569.00 | 562.00 | 567.22 | 2,433,682 |
| 08 Nov 18 |
570.34003 +3.94 |
577.00 | 568.00 | 574.00 | 3,376,374 |
| 07 Nov 18 |
566.40002 +0.40 |
574.95 | 562.01 | 569.00 | 3,810,778 |
| 06 Nov 18 |
566.00000 -9.80 |
574.16 | 558.01 | 574.00 | 4,556,614 |
| 05 Nov 18 |
575.79999 -24.10 |
593.00 | 571.77 | 593.00 | 7,551,708 |
| 02 Nov 18 |
599.90002 +36.90 |
600.00 | 572.24 | 585.00 | 8,915,696 |
| 01 Nov 18 |
563.00000 +14.10 |
585.50 | 551.25 | 555.00 | 9,810,672 |
| 31 Oct 18 |
548.90002 +24.90 |
555.00 | 522.00 | 527.00 | 9,688,482 |
| 30 Oct 18 |
524.00000 -25.09 |
543.00 | 509.02 | 510.00 | 20,439,668 |
| 29 Oct 18 |
549.09003 -61.01 |
549.09 | 549.09 | 549.09 | 4,907,600 |
| 26 Oct 18 |
610.09998 -8.90 |
625.00 | 607.98 | 619.00 | 5,532,738 |
| 25 Oct 18 |
619.00000 -17.99 |
622.50 | 608.58 | 620.00 | 7,556,838 |
| 24 Oct 18 |
636.98999 -4.75 |
650.00 | 620.00 | 628.11 | 7,611,282 |
| 23 Oct 18 |
641.73999 -51.26 |
689.00 | 635.00 | 689.00 | 12,311,273 |
| 22 Oct 18 |
693.00000 +23.00 |
702.02 | 675.00 | 675.00 | 7,310,857 |
| 19 Oct 18 |
670.00000 +24.06 |
675.00 | 635.08 | 638.00 | 7,619,938 |
| 18 Oct 18 |
645.94000 -19.78 |
660.00 | 644.97 | 660.00 | 5,215,607 |
| 17 Oct 18 |
665.71997 -1.42 |
677.30 | 649.90 | 675.00 | 4,307,707 |
| 16 Oct 18 |
667.14001 +0.24 |
679.53 | 662.01 | 665.98 | 2,639,360 |
| 15 Oct 18 |
666.90002 -1.10 |
671.95 | 660.03 | 669.49 | 3,560,730 |
| 12 Oct 18 |
668.00000 +23.01 |
672.68 | 650.58 | 651.00 | 5,447,256 |
| 11 Oct 18 |
644.98999 -25.93 |
668.94 | 635.01 | 635.01 | 9,158,196 |
| 10 Oct 18 |
670.91998 -24.08 |
698.00 | 669.69 | 697.26 | 6,309,820 |
| 09 Oct 18 |
695.00000 +8.85 |
698.71 | 685.90 | 686.90 | 4,022,283 |
| 08 Oct 18 |
686.15002 -43.85 |
719.00 | 686.15 | 715.41 | 8,274,502 |
| 28 Sep 18 |
730.00000 +6.00 |
733.20 | 718.88 | 726.70 | 3,508,980 |
| 27 Sep 18 |
724.00000 -0.93 |
728.00 | 715.40 | 727.50 | 4,050,853 |
| 26 Sep 18 |
724.92999 +27.91 |
732.68 | 701.99 | 702.10 | 7,228,777 |
| 25 Sep 18 |
697.02002 -2.99 |
705.77 | 693.26 | 695.00 | 3,063,991 |
| 21 Sep 18 |
700.01001 +21.46 |
700.01 | 680.01 | 682.00 | 4,261,720 |
| 20 Sep 18 |
678.54999 -2.87 |
686.90 | 677.36 | 685.20 | 2,751,948 |
| 19 Sep 18 |
681.41998 +14.72 |
686.00 | 666.00 | 666.58 | 4,822,184 |
| 18 Sep 18 |
666.70001 +20.89 |
668.00 | 642.22 | 643.00 | 3,785,868 |
| 17 Sep 18 |
645.81000 +2.91 |
652.96 | 641.06 | 645.00 | 2,911,295 |
| 14 Sep 18 |
642.90002 +10.92 |
649.78 | 628.53 | 633.98 | 4,090,019 |
| 13 Sep 18 |
631.97998 +1.98 |
642.00 | 620.00 | 638.00 | 4,771,316 |
| 12 Sep 18 |
630.00000 -16.00 |
644.87 | 628.01 | 643.00 | 4,115,737 |
| 11 Sep 18 |
646.00000 +1.20 |
650.97 | 640.63 | 645.57 | 1,949,687 |
| 10 Sep 18 |
644.79999 -6.17 |
653.81 | 640.70 | 652.20 | 2,120,220 |
| 07 Sep 18 |
650.96997 +6.97 |
658.03 | 645.14 | 645.50 | 2,924,006 |
| 06 Sep 18 |
644.00000 -13.79 |
659.26 | 640.00 | 652.00 | 4,237,058 |
| 05 Sep 18 |
657.78998 -17.25 |
676.99 | 657.00 | 675.00 | 2,898,342 |
| 04 Sep 18 |
675.03998 +8.83 |
676.00 | 661.60 | 666.80 | 2,154,048 |
| 03 Sep 18 |
666.21002 +7.02 |
667.67 | 650.80 | 652.00 | 3,017,984 |
| 31 Aug 18 |
659.19000 -21.21 |
677.00 | 656.50 | 676.25 | 5,898,093 |
| 30 Aug 18 |
680.40002 -5.45 |
692.60 | 679.01 | 688.21 | 3,378,833 |
| 29 Aug 18 |
685.84998 +4.85 |
688.88 | 679.10 | 682.00 | 2,740,403 |
| 28 Aug 18 |
681.00000 -6.30 |
693.78 | 678.55 | 693.00 | 3,248,890 |
| 27 Aug 18 |
687.29999 +27.00 |
687.30 | 662.00 | 662.00 | 4,801,692 |
| 24 Aug 18 |
660.29999 -9.91 |
669.00 | 656.46 | 669.00 | 2,609,026 |
| 23 Aug 18 |
670.21002 +2.51 |
678.50 | 665.18 | 671.70 | 2,735,727 |
| 22 Aug 18 |
667.70001 -3.79 |
673.20 | 663.00 | 671.00 | 2,067,551 |
| 21 Aug 18 |
671.48999 +26.70 |
672.30 | 647.00 | 647.00 | 5,224,902 |
| 20 Aug 18 |
644.78998 +9.93 |
645.55 | 616.86 | 632.45 | 4,885,234 |
| 17 Aug 18 |
634.85999 -13.58 |
657.50 | 630.01 | 657.50 | 4,657,457 |
| 16 Aug 18 |
648.44000 -14.36 |
668.50 | 640.00 | 652.00 | 5,993,985 |
| 15 Aug 18 |
662.79999 -17.33 |
680.00 | 661.00 | 679.80 | 3,499,709 |
| 14 Aug 18 |
680.13000 +0.91 |
684.50 | 673.51 | 679.22 | 2,169,683 |
| 13 Aug 18 |
679.21997 -7.96 |
683.00 | 666.68 | 683.00 | 3,457,041 |
| 10 Aug 18 |
687.17999 -4.70 |
694.77 | 684.20 | 691.88 | 2,381,767 |
| 09 Aug 18 |
691.88000 +15.66 |
694.50 | 670.12 | 671.00 | 3,448,575 |
| 08 Aug 18 |
676.21997 -10.06 |
689.00 | 671.87 | 687.02 | 2,968,544 |
| 07 Aug 18 |
686.28003 +16.60 |
687.83 | 662.02 | 672.30 | 3,908,559 |
| 06 Aug 18 |
669.67999 -9.31 |
684.00 | 662.25 | 677.00 | 4,524,812 |
| 03 Aug 18 |
678.98999 -16.85 |
695.00 | 676.20 | 695.00 | 4,733,699 |
| 02 Aug 18 |
695.84003 -19.10 |
715.97 | 687.88 | 715.97 | 5,500,143 |
| 01 Aug 18 |
714.94000 -11.50 |
732.30 | 714.11 | 731.40 | 2,523,788 |
| 31 Jul 18 |
726.44000 +7.23 |
727.88 | 719.21 | 720.30 | 2,068,346 |
| 30 Jul 18 |
719.21002 -19.35 |
740.66 | 715.00 | 738.90 | 4,217,166 |
| 27 Jul 18 |
738.56000 +2.94 |
744.30 | 730.00 | 736.00 | 2,091,360 |
| 26 Jul 18 |
735.62000 -8.19 |
748.90 | 734.23 | 748.90 | 2,306,726 |
| 25 Jul 18 |
743.81000 -1.59 |
749.88 | 740.01 | 746.95 | 2,174,388 |
| 24 Jul 18 |
745.40002 +13.33 |
747.30 | 723.00 | 732.68 | 4,180,860 |
| 23 Jul 18 |
732.07001 -9.06 |
741.15 | 720.01 | 736.00 | 3,596,989 |
| 20 Jul 18 |
741.13000 +0.18 |
743.13 | 728.00 | 741.50 | 3,054,850 |
| 19 Jul 18 |
740.95001 +3.51 |
743.95 | 735.02 | 739.00 | 1,807,850 |
| 18 Jul 18 |
737.44000 -4.99 |
749.69 | 735.00 | 742.43 | 2,452,171 |
| 17 Jul 18 |
742.42999 -12.25 |
757.00 | 736.02 | 757.00 | 2,780,603 |
| 16 Jul 18 |
754.67999 +7.69 |
764.11 | 751.03 | 752.30 | 3,247,487 |
| 13 Jul 18 |
746.98999 +9.45 |
748.10 | 735.12 | 742.30 | 2,890,704 |
| 12 Jul 18 |
737.53998 +17.96 |
741.17 | 718.00 | 718.00 | 4,017,004 |
| 11 Jul 18 |
719.58002 -6.18 |
724.00 | 702.22 | 710.00 | 2,427,845 |
| 10 Jul 18 |
725.76001 -1.48 |
731.50 | 713.33 | 729.00 | 2,901,047 |
| 09 Jul 18 |
727.23999 +13.12 |
729.86 | 719.73 | 720.03 | 4,057,266 |
| 06 Jul 18 |
714.12000 +11.73 |
720.93 | 699.26 | 707.00 | 4,415,661 |
| 05 Jul 18 |
702.39001 +11.48 |
716.20 | 700.00 | 700.00 | 4,712,380 |
| 04 Jul 18 |
690.90997 -4.01 |
700.00 | 688.00 | 692.00 | 3,799,075 |
| 03 Jul 18 |
694.91998 -16.63 |
715.78 | 678.23 | 709.76 | 8,283,710 |
| 02 Jul 18 |
711.54999 -19.91 |
739.33 | 703.00 | 734.52 | 3,755,811 |
| 29 Jun 18 |
731.46002 +20.53 |
732.30 | 705.00 | 712.30 | 3,292,927 |
| 28 Jun 18 |
710.92999 -11.51 |
719.00 | 697.00 | 714.00 | 5,083,394 |
| 27 Jun 18 |
722.44000 -32.36 |
757.00 | 721.00 | 752.00 | 5,729,801 |
| 26 Jun 18 |
754.79999 -10.76 |
769.88 | 747.00 | 765.31 | 4,657,798 |
| 25 Jun 18 |
765.56000 -0.97 |
778.97 | 764.90 | 766.00 | 3,293,416 |
| 22 Jun 18 |
766.53003 +7.21 |
767.00 | 750.00 | 754.00 | 2,885,481 |
| 21 Jun 18 |
759.32001 -4.27 |
778.89 | 758.77 | 765.22 | 3,918,255 |
| 20 Jun 18 |
763.59003 +25.59 |
765.00 | 741.00 | 741.00 | 4,583,802 |
| 19 Jun 18 |
738.00000 -35.33 |
769.00 | 737.00 | 769.00 | 6,019,587 |
| 15 Jun 18 |
773.33002 -12.80 |
778.58 | 769.10 | 773.20 | 3,170,773 |
| 14 Jun 18 |
786.13000 -4.20 |
793.80 | 775.18 | 790.00 | 3,615,961 |
| 13 Jun 18 |
790.33002 -8.86 |
802.62 | 788.88 | 800.00 | 3,524,437 |
| 12 Jun 18 |
799.19000 +23.46 |
803.50 | 776.50 | 778.00 | 5,528,708 |
| 11 Jun 18 |
775.72998 -2.22 |
786.00 | 768.33 | 776.05 | 3,654,755 |
| 08 Jun 18 |
777.95001 -3.02 |
785.90 | 770.00 | 780.00 | 3,495,846 |
| 07 Jun 18 |
780.96997 -4.78 |
795.55 | 778.90 | 789.98 | 3,916,778 |
| 06 Jun 18 |
785.75000 -2.30 |
800.95 | 782.30 | 788.00 | 4,896,948 |
| 05 Jun 18 |
788.04999 +6.08 |
794.70 | 777.23 | 786.50 | 5,262,967 |
| 04 Jun 18 |
781.96997 +36.86 |
782.90 | 745.88 | 752.35 | 7,380,597 |
| 01 Jun 18 |
745.10999 -6.02 |
754.98 | 738.76 | 751.13 | 3,617,763 |
| 31 May 18 |
751.13000 +25.26 |
751.62 | 730.24 | 730.25 | 7,185,287 |
| 30 May 18 |
725.87000 -5.56 |
737.30 | 720.05 | 727.22 | 3,714,710 |
| 29 May 18 |
731.42999 -8.97 |
750.00 | 731.28 | 738.80 | 4,082,027 |
| 28 May 18 |
740.40002 +23.54 |
740.66 | 715.12 | 718.00 | 4,280,523 |
| 25 May 18 |
716.85999 +1.46 |
727.00 | 712.00 | 712.00 | 2,651,146 |
| 24 May 18 |
715.40002 -8.38 |
728.66 | 713.00 | 720.00 | 3,041,634 |
| 23 May 18 |
723.78003 -15.79 |
740.00 | 723.58 | 740.00 | 2,826,871 |
| 22 May 18 |
739.57001 +4.75 |
739.84 | 730.02 | 735.22 | 1,699,896 |
| 21 May 18 |
734.82001 -4.50 |
747.30 | 732.48 | 744.00 | 2,905,958 |
| 18 May 18 |
739.32001 +11.94 |
741.00 | 721.19 | 723.99 | 2,925,517 |
| 17 May 18 |
727.38000 -7.14 |
737.50 | 724.00 | 735.12 | 2,851,793 |
| 16 May 18 |
734.52002 -8.54 |
745.66 | 733.28 | 740.00 | 3,079,520 |
| 15 May 18 |
743.06000 +0.65 |
746.44 | 734.00 | 746.00 | 3,805,580 |
| 14 May 18 |
742.40997 +24.39 |
743.00 | 724.00 | 724.00 | 5,101,471 |
| 11 May 18 |
718.02002 +3.83 |
730.50 | 715.70 | 718.69 | 3,914,165 |
| 10 May 18 |
714.19000 +12.24 |
716.00 | 703.50 | 703.50 | 3,929,380 |
| 09 May 18 |
701.95001 -6.88 |
712.30 | 697.12 | 709.08 | 3,233,106 |
| 08 May 18 |
708.83002 +10.66 |
712.13 | 698.03 | 698.03 | 6,249,783 |
| 07 May 18 |
698.16998 +35.30 |
701.88 | 657.77 | 659.95 | 8,559,143 |
| 04 May 18 |
662.87000 -8.01 |
674.83 | 660.57 | 670.98 | 3,737,584 |
| 03 May 18 |
670.88000 +3.05 |
673.68 | 658.00 | 666.00 | 3,632,653 |
| 02 May 18 |
667.83002 +5.30 |
668.99 | 645.06 | 660.00 | 7,025,911 |
| 27 Apr 18 |
662.53003 -15.70 |
688.36 | 655.00 | 685.25 | 5,791,521 |
| 26 Apr 18 |
678.22998 -12.74 |
692.28 | 673.00 | 692.00 | 3,504,790 |
| 25 Apr 18 |
690.96997 +1.09 |
692.00 | 683.02 | 689.00 | 2,525,222 |
| 24 Apr 18 |
689.88000 +15.87 |
693.50 | 675.00 | 676.00 | 4,728,256 |
| 23 Apr 18 |
674.01001 +3.75 |
680.33 | 666.01 | 666.01 | 3,265,920 |
| 20 Apr 18 |
670.26001 -9.70 |
694.00 | 668.23 | 681.00 | 4,151,168 |
| 19 Apr 18 |
679.96002 +24.32 |
680.00 | 656.66 | 659.85 | 4,420,757 |
| 18 Apr 18 |
655.64001 -10.56 |
671.00 | 645.00 | 671.00 | 6,261,660 |
| 17 Apr 18 |
666.20001 -15.18 |
685.38 | 665.60 | 685.00 | 3,517,276 |
| 16 Apr 18 |
681.38000 -5.48 |
686.85 | 677.00 | 680.58 | 3,293,967 |
| 13 Apr 18 |
686.85999 -7.34 |
701.00 | 685.08 | 698.50 | 2,754,952 |
| 12 Apr 18 |
694.20001 -11.16 |
706.88 | 692.22 | 704.00 | 3,071,361 |
| 11 Apr 18 |
705.35999 -2.66 |
714.78 | 703.02 | 710.00 | 2,572,318 |
| 10 Apr 18 |
708.02002 +9.72 |
708.50 | 698.46 | 704.80 | 3,204,325 |
| 09 Apr 18 |
698.29999 +4.29 |
705.43 | 690.15 | 697.10 | 3,083,305 |
| 04 Apr 18 |
694.01001 +16.10 |
700.43 | 680.38 | 682.00 | 5,689,131 |
| 03 Apr 18 |
677.90997 -2.15 |
687.00 | 675.39 | 678.00 | 4,023,558 |
| 02 Apr 18 |
680.06000 -3.56 |
691.00 | 674.11 | 680.00 | 3,203,908 |
| 30 Mar 18 |
683.62000 -5.48 |
693.50 | 679.88 | 686.00 | 3,654,028 |
| 29 Mar 18 |
689.09998 +7.05 |
697.85 | 658.41 | 682.20 | 7,908,196 |
| 28 Mar 18 |
682.04999 -32.69 |
703.00 | 669.00 | 699.97 | 11,353,972 |
| 27 Mar 18 |
714.73999 +1.25 |
725.88 | 704.00 | 723.00 | 4,754,844 |
| 26 Mar 18 |
713.48999 +2.43 |
715.06 | 701.88 | 708.00 | 4,625,611 |
| 23 Mar 18 |
711.06000 -15.02 |
723.49 | 700.08 | 701.00 | 5,254,677 |
| 22 Mar 18 |
726.08002 -15.92 |
748.00 | 724.01 | 744.00 | 3,748,697 |
| 21 Mar 18 |
742.00000 -5.73 |
753.11 | 740.00 | 750.11 | 2,674,271 |
| 20 Mar 18 |
747.72998 -5.75 |
752.00 | 740.00 | 750.00 | 2,887,720 |
| 19 Mar 18 |
753.47998 +13.63 |
753.99 | 739.00 | 743.97 | 3,866,658 |
| 16 Mar 18 |
739.84998 -6.62 |
753.98 | 738.88 | 747.60 | 3,585,552 |
| 15 Mar 18 |
746.46997 +19.59 |
747.00 | 728.02 | 728.02 | 5,614,879 |
| 14 Mar 18 |
726.88000 +16.53 |
728.08 | 707.22 | 709.67 | 3,735,576 |
| 13 Mar 18 |
710.34998 -13.60 |
726.60 | 710.00 | 723.00 | 3,857,709 |
| 12 Mar 18 |
723.95001 -4.25 |
733.92 | 722.77 | 729.55 | 3,988,841 |
| 09 Mar 18 |
728.20001 +5.44 |
732.57 | 723.50 | 727.55 | 3,017,100 |
| 08 Mar 18 |
722.76001 +12.72 |
724.00 | 708.00 | 714.00 | 3,534,930 |
| 07 Mar 18 |
710.03998 -8.22 |
724.00 | 708.99 | 715.00 | 3,459,594 |
| 06 Mar 18 |
718.26001 -1.85 |
727.60 | 697.13 | 725.00 | 6,457,036 |
| 05 Mar 18 |
720.10999 -16.30 |
742.00 | 717.03 | 738.18 | 3,723,470 |
| 02 Mar 18 |
736.40997 -5.56 |
743.56 | 730.00 | 738.00 | 2,599,190 |
| 01 Mar 18 |
741.96997 +16.35 |
746.85 | 723.77 | 728.00 | 4,479,465 |
| 28 Feb 18 |
725.62000 -12.36 |
742.30 | 719.00 | 732.00 | 4,833,067 |
| 27 Feb 18 |
737.97998 -5.53 |
756.00 | 737.22 | 749.00 | 4,260,154 |
| 26 Feb 18 |
743.51001 +1.03 |
752.05 | 733.02 | 746.88 | 4,365,824 |
| 23 Feb 18 |
742.47998 +0.03 |
756.56 | 737.00 | 747.00 | 3,815,877 |
| 22 Feb 18 |
742.45001 +24.00 |
744.00 | 723.24 | 727.30 | 5,076,469 |
| 14 Feb 18 |
718.45001 +6.47 |
720.00 | 712.22 | 720.00 | 3,065,260 |
| 13 Feb 18 |
711.97998 +14.50 |
714.82 | 704.50 | 705.02 | 5,338,918 |
| 12 Feb 18 |
697.47998 +14.05 |
705.50 | 685.20 | 691.00 | 6,417,955 |
| 09 Feb 18 |
683.42999 -17.56 |
689.89 | 658.00 | 680.00 | 10,557,826 |
| 08 Feb 18 |
700.98999 +17.56 |
718.00 | 682.20 | 682.20 | 8,340,943 |
| 07 Feb 18 |
683.42999 -25.43 |
723.88 | 682.01 | 720.00 | 8,828,998 |
| 06 Feb 18 |
708.85999 -9.37 |
722.60 | 703.00 | 703.00 | 8,816,871 |
| 05 Feb 18 |
718.22998 -22.17 |
729.96 | 705.60 | 727.22 | 9,899,585 |
| 02 Feb 18 |
740.40002 -17.33 |
753.23 | 725.00 | 752.22 | 7,542,082 |
| 01 Feb 18 |
757.72998 -6.81 |
767.30 | 752.92 | 767.00 | 5,058,261 |
| 31 Jan 18 |
764.53998 +22.46 |
771.71 | 739.00 | 739.00 | 6,040,241 |
| 30 Jan 18 |
742.08002 +5.76 |
748.77 | 730.02 | 736.00 | 5,191,103 |
| 29 Jan 18 |
736.32001 -40.90 |
779.67 | 735.00 | 778.76 | 7,453,551 |
| 26 Jan 18 |
777.21997 +8.06 |
777.40 | 764.00 | 767.24 | 4,397,833 |
| 25 Jan 18 |
769.15997 +4.70 |
776.00 | 751.00 | 761.00 | 5,004,072 |
| 24 Jan 18 |
764.46002 -9.32 |
776.46 | 758.60 | 776.44 | 4,329,881 |
| 23 Jan 18 |
773.78003 +0.14 |
780.00 | 768.60 | 777.81 | 4,954,918 |
| 22 Jan 18 |
773.64001 +23.46 |
774.00 | 751.81 | 751.81 | 6,712,675 |
| 19 Jan 18 |
750.17999 -0.56 |
758.90 | 739.02 | 752.90 | 5,092,556 |
| 18 Jan 18 |
750.73999 +2.81 |
765.00 | 744.09 | 747.93 | 5,897,851 |
| 17 Jan 18 |
747.92999 -25.01 |
774.00 | 738.51 | 770.00 | 9,070,954 |
| 16 Jan 18 |
772.94000 -12.43 |
788.61 | 768.00 | 780.48 | 6,542,833 |
| 15 Jan 18 |
785.37000 -3.05 |
799.06 | 779.02 | 793.46 | 5,247,313 |
| 12 Jan 18 |
788.41998 +13.61 |
788.80 | 767.02 | 773.77 | 4,598,824 |
| 11 Jan 18 |
774.81000 -10.90 |
788.00 | 772.00 | 787.00 | 5,065,607 |
| 10 Jan 18 |
785.71002 +3.19 |
788.88 | 773.48 | 785.00 | 4,771,424 |
| 09 Jan 18 |
782.52002 +30.39 |
783.00 | 752.21 | 752.21 | 6,459,195 |
| 08 Jan 18 |
752.13000 +13.77 |
756.50 | 735.02 | 735.02 | 5,220,456 |
| 05 Jan 18 |
738.35999 +1.29 |
746.03 | 728.22 | 741.00 | 3,998,907 |
| 04 Jan 18 |
737.07001 +21.21 |
743.50 | 719.33 | 721.40 | 7,220,508 |
| 03 Jan 18 |
715.85999 +12.01 |
721.40 | 699.74 | 701.50 | 5,201,941 |
| 02 Jan 18 |
703.84998 +6.36 |
710.16 | 689.89 | 700.00 | 4,961,248 |
| 29 Dec 17 |
697.48999 -21.20 |
726.50 | 691.60 | 718.00 | 7,603,887 |
| 28 Dec 17 |
718.69000 +54.51 |
719.90 | 671.32 | 687.00 | 12,414,107 |
| 27 Dec 17 |
664.17999 -16.63 |
684.86 | 662.50 | 684.86 | 3,772,205 |
| 26 Dec 17 |
680.81000 -7.31 |
692.99 | 676.50 | 688.18 | 3,186,766 |
| 25 Dec 17 |
688.12000 +5.20 |
696.30 | 683.72 | 686.00 | 3,621,428 |
| 22 Dec 17 |
682.91998 +1.18 |
685.90 | 677.01 | 680.00 | 2,831,701 |
| 21 Dec 17 |
681.73999 -3.17 |
687.42 | 675.50 | 683.00 | 4,668,038 |
| 20 Dec 17 |
684.90997 +17.82 |
686.86 | 664.03 | 669.90 | 6,360,131 |
| 19 Dec 17 |
667.09003 +1.32 |
672.44 | 661.00 | 663.00 | 4,407,221 |
| 18 Dec 17 |
665.77002 +11.98 |
669.80 | 658.58 | 660.00 | 3,916,228 |
| 15 Dec 17 |
653.78998 -10.76 |
667.95 | 650.78 | 664.00 | 3,225,595 |
| 14 Dec 17 |
664.54999 -3.66 |
671.30 | 660.50 | 669.98 | 3,196,794 |
| 13 Dec 17 |
668.21002 +16.89 |
670.00 | 650.72 | 654.99 | 4,850,248 |
| 12 Dec 17 |
651.32001 +0.33 |
658.77 | 651.02 | 658.70 | 4,788,931 |
| 11 Dec 17 |
650.98999 +23.71 |
651.95 | 631.00 | 631.00 | 7,284,917 |
| 08 Dec 17 |
627.28003 +10.59 |
628.85 | 615.42 | 615.42 | 4,550,339 |
| 07 Dec 17 |
616.69000 -8.32 |
624.99 | 615.26 | 624.95 | 5,103,262 |
| 06 Dec 17 |
625.01001 -7.95 |
644.10 | 620.00 | 631.50 | 5,817,409 |
| 05 Dec 17 |
632.96002 -4.83 |
647.40 | 630.13 | 634.00 | 4,746,576 |
| 04 Dec 17 |
637.78998 +15.44 |
644.10 | 616.72 | 623.95 | 5,426,771 |
| 01 Dec 17 |
622.34998 -8.65 |
638.99 | 620.13 | 638.01 | 4,719,274 |
| 30 Nov 17 |
631.00000 -7.12 |
648.48 | 626.00 | 635.51 | 3,801,962 |
| 29 Nov 17 |
638.12000 -10.11 |
651.97 | 634.01 | 649.94 | 4,676,372 |
| 28 Nov 17 |
648.22998 +26.94 |
648.88 | 624.00 | 625.06 | 7,029,183 |
| 27 Nov 17 |
621.28998 -8.75 |
636.33 | 613.01 | 634.00 | 6,354,846 |
| 24 Nov 17 |
630.03998 -3.69 |
642.50 | 622.23 | 635.90 | 7,654,194 |
| 23 Nov 17 |
633.72998 -16.79 |
646.00 | 630.22 | 642.00 | 10,959,913 |
| 22 Nov 17 |
650.52002 -26.73 |
688.00 | 650.00 | 677.00 | 12,849,826 |
| 21 Nov 17 |
677.25000 -1.90 |
688.80 | 662.02 | 669.00 | 9,601,651 |
| 20 Nov 17 |
679.15002 -11.10 |
685.60 | 660.00 | 676.80 | 8,830,582 |
| 17 Nov 17 |
690.25000 -28.86 |
709.00 | 677.77 | 696.00 | 12,386,124 |
| 16 Nov 17 |
719.10999 +31.03 |
719.96 | 686.01 | 686.01 | 6,071,632 |
| 15 Nov 17 |
688.08002 +9.33 |
689.99 | 674.00 | 678.75 | 4,503,633 |
| 14 Nov 17 |
678.75000 -9.13 |
687.22 | 677.35 | 687.14 | 4,636,671 |
| 13 Nov 17 |
687.88000 +9.93 |
692.78 | 675.80 | 680.00 | 4,986,984 |
| 10 Nov 17 |
677.95001 +27.88 |
683.40 | 650.43 | 650.43 | 7,407,860 |
| 09 Nov 17 |
650.07001 -0.31 |
654.15 | 644.61 | 648.00 | 3,364,113 |
| 08 Nov 17 |
650.38000 +8.31 |
654.50 | 642.33 | 642.33 | 4,395,194 |
| 07 Nov 17 |
642.07001 -10.99 |
657.15 | 638.18 | 650.58 | 5,556,485 |
| 06 Nov 17 |
653.06000 +13.89 |
657.62 | 640.20 | 641.50 | 4,851,398 |
| 03 Nov 17 |
639.16998 +12.25 |
643.44 | 628.65 | 628.65 | 4,818,897 |
| 02 Nov 17 |
626.91998 +3.91 |
629.78 | 621.00 | 626.95 | 3,424,973 |
| 01 Nov 17 |
623.01001 +4.98 |
631.54 | 619.22 | 620.88 | 4,343,525 |
| 31 Oct 17 |
618.03003 -4.05 |
627.60 | 611.88 | 622.01 | 5,187,568 |
| 30 Oct 17 |
622.08002 -27.55 |
644.00 | 621.00 | 643.05 | 8,100,786 |
| 27 Oct 17 |
649.63000 +44.54 |
655.00 | 600.03 | 602.11 | 8,438,379 |
| 26 Oct 17 |
605.09003 +39.42 |
613.00 | 591.91 | 605.00 | 11,543,497 |
| 25 Oct 17 |
565.66998 -1.66 |
571.68 | 562.06 | 569.75 | 2,507,600 |
| 24 Oct 17 |
567.33002 -6.08 |
573.80 | 563.61 | 572.00 | 3,127,428 |
| 23 Oct 17 |
573.40997 -0.92 |
580.50 | 568.00 | 574.92 | 2,377,182 |
| 20 Oct 17 |
574.33002 -8.27 |
581.00 | 571.76 | 581.00 | 3,153,433 |
| 19 Oct 17 |
582.59998 +21.88 |
585.15 | 560.72 | 561.00 | 4,065,882 |
| 18 Oct 17 |
560.71997 +3.99 |
562.59 | 554.20 | 554.20 | 1,917,865 |
| 17 Oct 17 |
556.72998 -3.96 |
560.97 | 554.00 | 560.97 | 2,097,712 |
| 16 Oct 17 |
560.69000 +4.54 |
566.66 | 555.87 | 559.99 | 2,990,901 |
| 13 Oct 17 |
556.15002 +12.06 |
556.60 | 542.01 | 545.00 | 2,785,842 |
| 12 Oct 17 |
544.09003 -1.45 |
547.50 | 540.18 | 545.00 | 1,964,622 |
| 11 Oct 17 |
545.53998 +5.48 |
551.25 | 538.10 | 538.10 | 3,340,643 |
| 10 Oct 17 |
540.06000 +12.29 |
540.49 | 527.01 | 527.05 | 3,100,644 |
| 09 Oct 17 |
527.77002 +10.13 |
535.55 | 520.10 | 524.54 | 3,489,129 |
| 29 Sep 17 |
517.64001 -0.82 |
525.88 | 515.50 | 516.00 | 2,243,622 |
| 28 Sep 17 |
518.46002 +10.25 |
520.20 | 507.15 | 507.20 | 2,596,985 |
| 27 Sep 17 |
508.20999 -1.08 |
511.03 | 506.07 | 508.92 | 1,667,111 |
| 26 Sep 17 |
509.29001 +2.05 |
510.00 | 503.60 | 506.69 | 2,547,049 |
| 25 Sep 17 |
507.23999 +7.31 |
508.20 | 500.30 | 500.31 | 3,269,756 |
| 22 Sep 17 |
499.92999 +1.16 |
500.18 | 495.80 | 496.90 | 1,634,353 |
| 21 Sep 17 |
498.76999 +2.57 |
500.58 | 492.88 | 495.94 | 1,940,268 |
| 20 Sep 17 |
496.20001 -0.75 |
500.02 | 496.00 | 496.90 | 1,731,816 |
| 19 Sep 17 |
496.95001 -2.02 |
502.50 | 496.01 | 500.30 | 2,305,481 |
| 18 Sep 17 |
498.97000 +9.13 |
500.50 | 490.14 | 490.14 | 4,220,681 |
| 15 Sep 17 |
489.84000 -0.87 |
492.50 | 488.00 | 492.50 | 1,603,946 |
| 14 Sep 17 |
490.70999 -0.92 |
494.03 | 488.99 | 492.99 | 1,939,949 |
| 13 Sep 17 |
491.63000 +6.72 |
492.20 | 481.38 | 485.00 | 3,307,570 |
| 12 Sep 17 |
484.91000 +6.59 |
486.00 | 478.40 | 479.50 | 3,434,163 |
| 11 Sep 17 |
478.32001 +3.95 |
482.22 | 469.98 | 471.09 | 4,537,440 |
| 08 Sep 17 |
474.37000 -6.90 |
480.50 | 474.00 | 478.25 | 4,117,327 |
| 07 Sep 17 |
481.26999 -3.71 |
486.90 | 480.06 | 485.31 | 3,332,016 |
| 06 Sep 17 |
484.98001 -5.01 |
492.77 | 484.84 | 490.00 | 3,300,650 |
| 05 Sep 17 |
489.98999 -2.43 |
493.99 | 489.50 | 492.88 | 2,262,215 |
| 04 Sep 17 |
492.42001 -2.76 |
496.66 | 491.27 | 495.18 | 1,893,162 |
| 01 Sep 17 |
495.17999 +4.03 |
496.28 | 490.03 | 490.20 | 3,145,100 |
| 31 Aug 17 |
491.14999 -1.82 |
494.88 | 489.80 | 494.04 | 1,873,686 |
| 30 Aug 17 |
492.97000 +3.53 |
493.75 | 489.16 | 489.70 | 1,850,364 |
| 29 Aug 17 |
489.44000 -2.60 |
494.88 | 488.01 | 493.02 | 2,517,662 |
| 28 Aug 17 |
492.04001 -0.95 |
497.29 | 491.03 | 493.00 | 2,902,107 |
| 25 Aug 17 |
492.98999 +0.18 |
494.25 | 489.32 | 493.45 | 1,729,788 |
| 24 Aug 17 |
492.81000 -1.20 |
496.40 | 492.02 | 493.99 | 1,815,678 |
| 23 Aug 17 |
494.01001 +6.79 |
494.63 | 484.32 | 485.45 | 2,721,499 |
| 22 Aug 17 |
487.22000 -2.51 |
489.48 | 476.00 | 487.40 | 4,245,703 |
| 21 Aug 17 |
489.73001 +0.08 |
494.40 | 486.94 | 488.00 | 2,354,662 |
| 18 Aug 17 |
489.64999 -3.04 |
494.44 | 488.00 | 492.80 | 2,385,775 |
| 17 Aug 17 |
492.69000 -3.80 |
497.60 | 489.80 | 497.60 | 2,584,673 |
| 16 Aug 17 |
496.48999 +0.52 |
498.80 | 493.00 | 498.00 | 1,858,722 |
| 15 Aug 17 |
495.97000 -3.86 |
501.10 | 495.01 | 500.11 | 2,716,322 |
| 14 Aug 17 |
499.82999 +15.77 |
500.10 | 485.21 | 485.21 | 3,933,147 |
| 11 Aug 17 |
484.06000 -7.57 |
496.55 | 483.48 | 489.00 | 3,657,257 |
| 10 Aug 17 |
491.63000 +0.74 |
499.60 | 489.00 | 491.09 | 3,536,438 |
| 09 Aug 17 |
490.89001 +8.31 |
492.98 | 482.03 | 484.84 | 4,179,447 |
| 08 Aug 17 |
482.57999 +1.02 |
484.22 | 479.50 | 482.00 | 1,605,158 |
| 07 Aug 17 |
481.56000 +7.92 |
482.40 | 471.13 | 472.50 | 2,309,937 |
| 04 Aug 17 |
473.64001 -3.58 |
478.98 | 472.60 | 477.00 | 1,868,114 |
| 03 Aug 17 |
477.22000 -5.62 |
486.85 | 475.63 | 483.68 | 3,176,839 |
| 02 Aug 17 |
482.84000 +2.60 |
484.88 | 478.51 | 480.04 | 2,677,422 |
| 01 Aug 17 |
480.23999 -0.98 |
483.00 | 477.40 | 481.00 | 2,750,154 |
| 31 Jul 17 |
481.22000 -2.70 |
487.96 | 481.00 | 484.00 | 3,841,218 |
| 28 Jul 17 |
483.92001 +10.05 |
484.07 | 467.71 | 471.00 | 4,661,877 |
| 27 Jul 17 |
473.87000 +2.24 |
475.85 | 471.10 | 471.63 | 1,959,503 |
| 26 Jul 17 |
471.63000 -6.33 |
481.63 | 466.56 | 478.05 | 3,147,018 |
| 25 Jul 17 |
477.95999 +0.16 |
482.80 | 476.10 | 482.20 | 2,192,999 |
| 24 Jul 17 |
477.79999 +4.60 |
485.35 | 474.88 | 474.88 | 4,271,643 |
| 21 Jul 17 |
473.20001 +6.73 |
475.01 | 463.66 | 466.96 | 4,679,241 |
| 20 Jul 17 |
466.47000 +9.61 |
466.89 | 455.86 | 455.86 | 4,663,487 |
| 19 Jul 17 |
456.85999 +4.31 |
463.62 | 452.80 | 454.00 | 5,625,994 |
| 18 Jul 17 |
452.54999 +2.48 |
453.99 | 448.00 | 451.99 | 3,068,449 |
| 17 Jul 17 |
450.07001 -6.34 |
458.04 | 446.28 | 457.04 | 3,526,368 |
| 14 Jul 17 |
456.41000 +0.25 |
458.76 | 453.05 | 456.25 | 1,772,657 |
| 13 Jul 17 |
456.16000 -1.31 |
461.91 | 453.68 | 455.35 | 2,595,135 |
| 12 Jul 17 |
457.47000 -5.66 |
465.99 | 455.00 | 465.80 | 2,895,072 |
| 11 Jul 17 |
463.13000 +8.66 |
464.58 | 454.00 | 454.50 | 4,460,182 |
| 10 Jul 17 |
454.47000 +8.50 |
454.90 | 442.97 | 446.88 | 3,662,409 |
| 07 Jul 17 |
445.97000 -10.01 |
451.10 | 441.20 | 451.05 | 3,779,647 |
| 06 Jul 17 |
455.98001 -4.15 |
460.20 | 450.60 | 458.11 | 4,204,439 |
| 05 Jul 17 |
460.13000 +8.21 |
460.33 | 453.01 | 453.01 | 3,754,032 |
| 04 Jul 17 |
451.92001 -8.45 |
460.00 | 449.00 | 458.96 | 5,648,895 |
| 03 Jul 17 |
460.37000 -11.48 |
474.20 | 457.90 | 474.20 | 4,962,853 |
| 30 Jun 17 |
471.85001 -1.16 |
474.16 | 467.80 | 471.51 | 2,242,717 |
| 29 Jun 17 |
473.01001 -2.29 |
477.35 | 470.00 | 476.30 | 3,509,272 |
| 28 Jun 17 |
475.29999 -8.80 |
484.09 | 473.00 | 484.09 | 3,772,874 |
| 27 Jun 17 |
484.10001 -0.58 |
485.00 | 480.85 | 482.82 | 2,798,078 |
| 26 Jun 17 |
484.67999 +11.95 |
485.00 | 472.00 | 473.01 | 5,293,257 |
| 23 Jun 17 |
472.73001 -0.02 |
474.88 | 468.33 | 472.86 | 3,130,362 |
| 22 Jun 17 |
472.75000 +0.04 |
477.93 | 471.20 | 473.02 | 3,824,234 |
| 21 Jun 17 |
472.70999 +6.41 |
473.00 | 466.03 | 469.55 | 4,203,854 |
| 20 Jun 17 |
466.29999 -3.87 |
474.88 | 465.66 | 473.00 | 3,450,539 |
| 19 Jun 17 |
470.17001 +7.54 |
470.39 | 461.96 | 461.96 | 3,853,668 |
| 16 Jun 17 |
462.63000 -1.67 |
467.49 | 461.26 | 461.50 | 3,333,180 |
| 15 Jun 17 |
464.29999 -10.09 |
475.48 | 464.00 | 475.00 | 5,020,280 |
| 14 Jun 17 |
474.39001 +1.35 |
477.50 | 470.48 | 472.79 | 3,376,863 |
| 13 Jun 17 |
473.04001 +0.16 |
474.50 | 467.00 | 473.05 | 2,423,798 |
| 12 Jun 17 |
472.88000 +7.14 |
475.44 | 465.00 | 467.00 | 3,510,916 |
| 09 Jun 17 |
465.73999 +1.43 |
470.80 | 463.00 | 464.24 | 3,143,076 |
| 08 Jun 17 |
464.31000 +4.94 |
464.40 | 458.50 | 461.32 | 2,895,111 |
| 07 Jun 17 |
459.37000 +10.55 |
460.00 | 449.12 | 449.12 | 3,883,430 |
| 06 Jun 17 |
448.82001 +4.41 |
449.00 | 444.20 | 444.97 | 2,040,244 |
| 05 Jun 17 |
444.41000 -2.90 |
449.00 | 442.35 | 448.04 | 1,924,120 |
| 02 Jun 17 |
447.31000 -1.97 |
450.95 | 445.60 | 450.00 | 2,178,526 |
| 01 Jun 17 |
449.28000 +6.34 |
449.95 | 441.01 | 442.50 | 4,060,478 |
| 31 May 17 |
442.94000 -8.98 |
450.50 | 440.11 | 450.00 | 4,431,225 |
| 26 May 17 |
451.92001 +1.32 |
455.60 | 448.00 | 450.82 | 2,738,664 |
| 25 May 17 |
450.60001 +0.28 |
452.96 | 447.50 | 448.71 | 2,889,842 |
| 24 May 17 |
450.32001 -3.88 |
456.48 | 446.00 | 452.90 | 4,022,618 |
| 23 May 17 |
454.20001 +12.42 |
454.47 | 442.25 | 442.25 | 4,845,439 |
| 22 May 17 |
441.78000 +0.96 |
446.01 | 436.20 | 439.04 | 3,532,149 |
| 19 May 17 |
440.82001 +11.28 |
441.80 | 429.57 | 429.57 | 3,831,083 |
| 18 May 17 |
429.54001 +2.94 |
430.70 | 425.01 | 425.05 | 2,430,080 |
| 17 May 17 |
426.60001 -3.52 |
430.19 | 424.88 | 429.00 | 2,751,521 |
| 16 May 17 |
430.12000 +10.57 |
431.22 | 418.26 | 419.60 | 5,016,490 |
| 15 May 17 |
419.54999 +6.08 |
420.35 | 413.12 | 413.12 | 3,344,735 |
| 12 May 17 |
413.47000 +1.31 |
415.30 | 410.01 | 413.59 | 2,233,742 |
| 11 May 17 |
412.16000 +2.07 |
414.70 | 406.51 | 408.40 | 3,046,764 |
| 10 May 17 |
410.09000 +1.33 |
414.44 | 407.02 | 408.40 | 2,603,938 |
| 09 May 17 |
408.76001 +3.28 |
409.88 | 398.00 | 404.44 | 5,280,192 |
| 08 May 17 |
405.48001 -10.71 |
417.00 | 404.72 | 416.18 | 4,072,165 |
| 05 May 17 |
416.19000 +0.19 |
422.78 | 415.10 | 416.20 | 3,743,711 |
| 04 May 17 |
416.00000 -1.61 |
418.48 | 414.63 | 414.63 | 2,670,915 |
| 03 May 17 |
417.60999 +5.53 |
417.66 | 411.00 | 411.00 | 2,026,791 |
| 02 May 17 |
412.07999 -1.40 |
415.00 | 409.18 | 411.60 | 2,329,168 |
| 28 Apr 17 |
413.48001 -7.96 |
423.00 | 409.90 | 421.99 | 4,950,587 |
| 27 Apr 17 |
421.44000 +3.48 |
421.97 | 410.43 | 415.53 | 2,824,071 |
| 26 Apr 17 |
417.95999 -0.93 |
428.68 | 413.01 | 418.85 | 5,662,412 |
| 25 Apr 17 |
418.89001 +20.34 |
420.17 | 404.80 | 404.80 | 7,619,271 |
| 24 Apr 17 |
398.54999 -1.98 |
405.00 | 389.00 | 400.62 | 5,003,797 |
| 21 Apr 17 |
400.53000 -14.78 |
415.60 | 400.00 | 415.00 | 4,933,292 |
| 20 Apr 17 |
415.31000 +9.57 |
420.43 | 406.09 | 406.09 | 5,045,768 |
| 19 Apr 17 |
405.73999 +1.09 |
409.10 | 402.86 | 403.00 | 3,755,011 |
| 18 Apr 17 |
404.64999 +8.86 |
406.55 | 394.60 | 394.60 | 4,958,100 |
| 17 Apr 17 |
395.79001 +0.34 |
398.28 | 388.55 | 391.00 | 2,879,371 |
| 14 Apr 17 |
395.45001 -2.94 |
399.88 | 395.00 | 399.43 | 2,364,656 |
| 13 Apr 17 |
398.39001 +8.16 |
398.59 | 390.51 | 390.78 | 4,564,835 |
| 12 Apr 17 |
390.23001 +4.94 |
391.00 | 384.80 | 385.29 | 2,700,291 |
| 11 Apr 17 |
385.29001 -3.91 |
390.70 | 380.60 | 388.05 | 4,353,072 |
| 10 Apr 17 |
389.20001 -3.67 |
394.00 | 388.00 | 394.00 | 2,886,948 |
| 07 Apr 17 |
392.87000 +0.96 |
394.00 | 389.60 | 392.99 | 2,409,723 |
| 06 Apr 17 |
391.91000 +2.25 |
393.00 | 386.63 | 389.01 | 2,885,720 |
| 05 Apr 17 |
389.66000 +3.30 |
394.99 | 385.00 | 385.66 | 4,078,998 |
| 31 Mar 17 |
386.35999 +0.22 |
388.00 | 384.18 | 386.20 | 2,447,422 |
| 30 Mar 17 |
386.14001 +2.49 |
386.89 | 382.60 | 383.00 | 3,161,299 |
| 29 Mar 17 |
383.64999 +3.39 |
385.80 | 379.90 | 381.01 | 3,729,967 |
| 28 Mar 17 |
380.26001 +1.44 |
381.15 | 376.66 | 379.95 | 4,118,717 |
| 27 Mar 17 |
378.82001 -8.00 |
389.26 | 378.39 | 386.03 | 5,369,028 |
| 24 Mar 17 |
386.82001 -2.97 |
393.22 | 385.00 | 392.32 | 3,328,772 |
| 23 Mar 17 |
389.79001 -4.69 |
393.99 | 386.60 | 392.03 | 3,450,481 |
| 22 Mar 17 |
394.48001 +0.47 |
394.60 | 385.00 | 390.53 | 4,553,271 |
| 21 Mar 17 |
394.01001 +7.60 |
396.50 | 386.50 | 386.55 | 4,846,096 |
| 20 Mar 17 |
386.41000 +7.93 |
386.71 | 378.88 | 380.50 | 3,154,594 |
| 17 Mar 17 |
378.48001 +3.71 |
384.45 | 373.10 | 373.10 | 3,470,026 |
| 16 Mar 17 |
374.76999 +0.09 |
378.30 | 372.80 | 376.56 | 2,502,260 |
| 15 Mar 17 |
374.67999 +5.18 |
375.15 | 369.01 | 369.50 | 2,515,526 |
| 14 Mar 17 |
369.50000 -2.05 |
373.85 | 368.34 | 371.55 | 2,041,649 |
| 13 Mar 17 |
371.54999 +1.70 |
374.33 | 367.53 | 370.05 | 2,767,432 |
| 10 Mar 17 |
369.85001 -0.05 |
377.00 | 368.36 | 369.92 | 4,095,105 |
| 09 Mar 17 |
369.89999 +2.65 |
369.98 | 365.56 | 367.00 | 2,340,606 |
| 08 Mar 17 |
367.25000 +0.05 |
368.49 | 365.50 | 367.18 | 1,603,770 |
| 07 Mar 17 |
367.20001 +8.24 |
368.88 | 358.03 | 358.03 | 4,628,698 |
| 06 Mar 17 |
358.95999 +2.42 |
359.54 | 356.55 | 357.66 | 2,281,884 |
| 03 Mar 17 |
356.54001 -0.28 |
358.22 | 355.00 | 355.00 | 1,415,355 |
| 02 Mar 17 |
356.82001 +0.21 |
357.00 | 354.53 | 356.71 | 2,210,362 |
| 01 Mar 17 |
356.60999 +1.95 |
358.20 | 355.00 | 355.10 | 2,194,420 |
| 28 Feb 17 |
354.66000 -2.94 |
359.20 | 353.58 | 357.00 | 2,747,351 |
| 27 Feb 17 |
357.60001 -5.02 |
362.85 | 356.80 | 362.49 | 2,540,046 |
| 24 Feb 17 |
362.62000 +0.92 |
362.89 | 360.05 | 362.00 | 1,769,278 |
| 23 Feb 17 |
361.70001 -0.19 |
365.48 | 359.76 | 360.97 | 2,332,806 |
| 22 Feb 17 |
361.89001 +3.15 |
366.52 | 360.00 | 360.61 | 3,713,031 |
| 21 Feb 17 |
358.73999 -2.55 |
362.43 | 357.18 | 361.88 | 2,770,577 |
| 20 Feb 17 |
361.29001 +10.73 |
362.32 | 350.01 | 350.41 | 6,185,340 |
| 17 Feb 17 |
350.56000 +2.47 |
354.44 | 347.50 | 348.90 | 2,910,234 |
| 16 Feb 17 |
348.09000 -0.44 |
348.62 | 345.51 | 348.50 | 1,764,230 |
| 15 Feb 17 |
348.53000 -1.68 |
352.44 | 347.20 | 351.50 | 2,625,696 |
| 14 Feb 17 |
350.20999 +0.46 |
352.60 | 349.10 | 349.54 | 2,655,868 |
| 13 Feb 17 |
349.75000 +4.67 |
351.90 | 341.92 | 344.00 | 5,358,790 |
| 10 Feb 17 |
345.07999 -2.53 |
349.82 | 345.00 | 348.62 | 2,405,659 |
| 09 Feb 17 |
347.60999 +3.40 |
348.79 | 344.61 | 345.00 | 2,332,438 |
| 08 Feb 17 |
344.20999 +0.63 |
345.50 | 342.67 | 343.76 | 1,908,854 |
| 07 Feb 17 |
343.57999 -3.27 |
347.40 | 343.14 | 346.84 | 2,051,983 |
| 06 Feb 17 |
346.85001 +0.00 |
348.89 | 344.96 | 348.49 | 1,568,079 |
| 03 Feb 17 |
346.85001 +2.43 |
349.18 | 345.00 | 346.00 | 2,093,643 |
| 26 Jan 17 |
344.42001 -3.21 |
348.80 | 341.30 | 348.14 | 3,782,617 |
| 25 Jan 17 |
347.63000 -2.68 |
349.98 | 346.20 | 349.98 | 2,299,036 |
| 24 Jan 17 |
350.31000 -0.91 |
352.80 | 346.75 | 351.27 | 2,691,458 |
| 23 Jan 17 |
351.22000 -3.77 |
359.80 | 349.46 | 356.88 | 3,258,118 |
| 20 Jan 17 |
354.98999 +0.27 |
357.40 | 353.03 | 354.90 | 2,134,417 |
| 19 Jan 17 |
354.72000 -0.36 |
358.48 | 351.70 | 355.00 | 2,852,392 |
| 18 Jan 17 |
355.07999 +5.95 |
356.77 | 347.21 | 348.88 | 4,600,570 |
| 17 Jan 17 |
349.13000 +7.66 |
351.50 | 342.00 | 342.60 | 3,518,838 |
| 16 Jan 17 |
341.47000 -3.40 |
344.80 | 338.80 | 344.13 | 3,685,545 |
| 13 Jan 17 |
344.87000 -2.18 |
347.39 | 343.88 | 346.98 | 1,828,248 |
| 12 Jan 17 |
347.04999 +1.60 |
347.40 | 344.51 | 346.55 | 1,777,940 |
| 11 Jan 17 |
345.45001 -3.55 |
348.00 | 343.50 | 348.00 | 2,359,851 |
| 10 Jan 17 |
349.00000 +0.49 |
352.00 | 346.60 | 348.45 | 3,172,764 |
| 09 Jan 17 |
348.51001 -2.25 |
352.88 | 346.54 | 347.80 | 3,540,500 |
| 06 Jan 17 |
350.76001 +4.02 |
359.78 | 346.10 | 346.64 | 6,809,562 |
| 05 Jan 17 |
346.73999 -5.17 |
351.45 | 345.44 | 350.00 | 4,170,448 |
| 04 Jan 17 |
351.91000 +17.35 |
352.17 | 334.60 | 334.62 | 6,525,738 |
| 03 Jan 17 |
334.56000 +0.41 |
337.00 | 332.81 | 334.28 | 2,076,389 |
| 30 Dec 16 |
334.14999 +6.84 |
335.29 | 326.61 | 326.61 | 3,468,767 |
| 29 Dec 16 |
327.31000 +3.59 |
327.87 | 323.00 | 324.00 | 2,122,512 |
| 28 Dec 16 |
323.72000 -2.44 |
328.00 | 323.33 | 326.99 | 1,787,811 |
| 27 Dec 16 |
326.16000 +1.68 |
328.80 | 323.50 | 324.51 | 2,006,229 |
| 26 Dec 16 |
324.48001 +4.45 |
324.99 | 316.20 | 319.03 | 2,600,143 |
| 23 Dec 16 |
320.03000 -5.17 |
324.50 | 319.13 | 323.55 | 3,109,555 |
| 22 Dec 16 |
325.20001 -3.46 |
328.46 | 324.88 | 328.00 | 1,467,813 |
| 21 Dec 16 |
328.66000 +2.18 |
329.29 | 323.56 | 326.90 | 2,471,124 |
| 20 Dec 16 |
326.48001 +0.52 |
327.00 | 321.81 | 326.04 | 3,083,159 |
| 19 Dec 16 |
325.95999 -1.62 |
334.37 | 325.61 | 326.00 | 3,047,187 |
| 16 Dec 16 |
327.57999 -0.47 |
329.88 | 323.58 | 327.00 | 2,505,126 |
| 15 Dec 16 |
328.04999 -4.22 |
332.99 | 325.58 | 332.46 | 3,920,275 |
| 14 Dec 16 |
332.26999 -0.74 |
334.07 | 328.50 | 333.00 | 3,202,902 |
| 13 Dec 16 |
333.01001 +6.15 |
335.00 | 325.50 | 326.84 | 4,178,000 |
| 12 Dec 16 |
326.85999 -10.90 |
340.00 | 325.70 | 337.70 | 5,033,244 |
| 09 Dec 16 |
337.76001 +0.05 |
339.42 | 334.02 | 337.20 | 3,449,559 |
| 08 Dec 16 |
337.70999 +10.26 |
340.00 | 327.00 | 328.01 | 5,447,578 |
| 07 Dec 16 |
327.45001 +1.03 |
328.50 | 323.97 | 327.12 | 2,527,174 |
| 06 Dec 16 |
326.42001 +10.49 |
326.58 | 316.23 | 316.23 | 3,892,309 |
| 05 Dec 16 |
315.92999 -5.84 |
324.54 | 315.82 | 319.20 | 4,206,081 |
| 02 Dec 16 |
321.76999 +0.75 |
323.20 | 319.00 | 321.00 | 3,062,833 |
| 01 Dec 16 |
321.01999 +1.94 |
324.59 | 318.68 | 320.00 | 2,794,182 |
| 30 Nov 16 |
319.07999 -4.88 |
323.30 | 318.45 | 321.22 | 2,675,237 |
| 29 Nov 16 |
323.95999 +4.46 |
330.45 | 319.41 | 320.70 | 5,883,062 |
| 28 Nov 16 |
319.50000 +2.61 |
320.18 | 316.60 | 317.55 | 4,925,301 |
| 25 Nov 16 |
316.89001 -0.04 |
318.00 | 313.42 | 317.04 | 2,236,967 |
| 24 Nov 16 |
316.92999 +3.98 |
317.00 | 311.42 | 313.20 | 3,907,870 |
| 23 Nov 16 |
312.95001 +4.08 |
313.00 | 309.11 | 311.00 | 3,401,504 |
| 22 Nov 16 |
308.87000 -0.63 |
310.45 | 308.37 | 310.30 | 2,642,427 |
| 21 Nov 16 |
309.50000 -0.50 |
311.66 | 308.37 | 311.02 | 2,608,384 |
| 18 Nov 16 |
310.00000 -1.04 |
311.80 | 309.88 | 311.16 | 1,937,769 |
| 17 Nov 16 |
311.04001 -2.11 |
313.00 | 310.53 | 312.08 | 1,833,776 |
| 16 Nov 16 |
313.14999 -0.86 |
315.40 | 312.00 | 313.81 | 1,339,981 |
| 15 Nov 16 |
314.01001 +3.02 |
315.65 | 310.03 | 310.03 | 2,447,055 |
| 14 Nov 16 |
310.98999 -4.09 |
315.87 | 309.99 | 315.55 | 3,992,049 |
| 11 Nov 16 |
315.07999 -4.05 |
318.30 | 314.80 | 317.99 | 3,590,265 |
| 10 Nov 16 |
319.13000 +2.32 |
321.00 | 317.73 | 319.10 | 1,780,496 |
| 09 Nov 16 |
316.81000 -3.19 |
321.97 | 313.80 | 320.00 | 3,000,449 |
| 08 Nov 16 |
320.00000 +4.67 |
322.18 | 315.68 | 316.50 | 3,419,383 |
| 07 Nov 16 |
315.32999 +0.51 |
317.00 | 313.20 | 315.00 | 1,604,780 |
| 04 Nov 16 |
314.82001 -1.04 |
318.25 | 313.98 | 315.99 | 2,061,927 |
| 03 Nov 16 |
315.85999 +0.68 |
316.46 | 314.15 | 315.00 | 1,869,081 |
| 02 Nov 16 |
315.17999 -1.50 |
317.16 | 313.68 | 316.09 | 2,063,642 |
| 01 Nov 16 |
316.67999 -1.27 |
319.00 | 315.55 | 317.95 | 1,951,239 |
| 31 Oct 16 |
317.95001 +0.90 |
322.80 | 316.80 | 319.00 | 4,359,610 |
| 28 Oct 16 |
317.04999 +0.18 |
318.43 | 314.00 | 317.50 | 2,013,733 |
| 27 Oct 16 |
316.87000 +3.19 |
318.22 | 311.01 | 312.99 | 3,295,162 |
| 26 Oct 16 |
313.67999 +0.74 |
318.31 | 311.65 | 313.00 | 4,681,307 |
| 25 Oct 16 |
312.94000 +6.01 |
313.00 | 307.39 | 307.39 | 4,376,239 |
| 24 Oct 16 |
306.92999 +2.74 |
307.00 | 302.60 | 302.60 | 2,624,652 |
| 21 Oct 16 |
304.19000 -1.29 |
305.48 | 302.59 | 305.08 | 1,148,332 |
| 20 Oct 16 |
305.48001 -0.97 |
307.39 | 304.80 | 307.39 | 1,407,992 |
| 19 Oct 16 |
306.45001 -0.71 |
308.75 | 305.10 | 308.50 | 1,412,328 |
| 18 Oct 16 |
307.16000 +4.71 |
308.50 | 302.00 | 302.50 | 3,038,931 |
| 17 Oct 16 |
302.45001 -3.15 |
305.50 | 301.50 | 305.45 | 1,895,703 |
| 14 Oct 16 |
305.60001 +1.71 |
306.00 | 303.20 | 303.47 | 1,269,092 |
| 13 Oct 16 |
303.89001 -1.93 |
306.94 | 303.51 | 306.80 | 1,614,398 |
| 12 Oct 16 |
305.82001 -3.10 |
308.50 | 304.90 | 308.50 | 1,928,602 |
| 11 Oct 16 |
308.92001 +5.96 |
309.00 | 303.00 | 304.00 | 4,173,675 |
| 10 Oct 16 |
302.95999 +5.05 |
303.86 | 298.51 | 298.51 | 2,110,362 |
| 30 Sep 16 |
297.91000 +6.93 |
299.63 | 290.00 | 290.00 | 2,960,350 |
| 29 Sep 16 |
290.98001 +2.57 |
293.00 | 287.85 | 287.85 | 2,370,569 |
| 28 Sep 16 |
288.41000 -2.76 |
291.79 | 287.56 | 291.79 | 2,236,001 |
| 27 Sep 16 |
291.17001 +2.44 |
291.98 | 288.76 | 288.88 | 1,791,582 |
| 26 Sep 16 |
288.73001 -8.95 |
297.01 | 288.55 | 297.00 | 3,717,608 |
| 23 Sep 16 |
297.67999 +0.70 |
298.95 | 295.40 | 297.02 | 1,267,190 |
| 22 Sep 16 |
296.98001 +2.93 |
299.98 | 294.01 | 294.30 | 2,960,617 |
| 21 Sep 16 |
294.04999 -0.91 |
295.39 | 289.11 | 295.06 | 3,903,723 |
| 20 Sep 16 |
294.95999 -5.17 |
300.80 | 294.00 | 300.78 | 3,489,260 |
| 19 Sep 16 |
300.13000 +0.56 |
301.57 | 299.88 | 300.05 | 1,285,210 |
| 14 Sep 16 |
299.57001 -0.86 |
302.20 | 298.01 | 300.10 | 1,852,765 |
| 13 Sep 16 |
300.42999 +2.37 |
300.97 | 299.30 | 299.95 | 1,625,588 |
| 12 Sep 16 |
298.06000 -6.57 |
304.00 | 297.77 | 302.00 | 3,823,881 |
| 09 Sep 16 |
304.63000 -1.19 |
306.86 | 304.00 | 306.65 | 1,622,251 |
| 08 Sep 16 |
305.82001 -0.78 |
306.50 | 304.41 | 305.21 | 1,670,578 |
| 07 Sep 16 |
306.60001 -3.34 |
309.68 | 305.50 | 309.68 | 2,964,515 |
| 06 Sep 16 |
309.94000 +1.44 |
310.36 | 308.35 | 308.50 | 2,062,583 |
| 05 Sep 16 |
308.50000 +2.72 |
309.00 | 305.81 | 306.20 | 1,913,870 |
| 02 Sep 16 |
305.78000 -2.93 |
309.45 | 304.88 | 308.00 | 1,857,224 |
| 01 Sep 16 |
308.70999 -1.48 |
312.00 | 308.25 | 309.70 | 1,718,597 |
| 31 Aug 16 |
310.19000 +4.33 |
310.76 | 305.54 | 306.70 | 4,040,144 |
| 30 Aug 16 |
305.85999 -1.67 |
308.50 | 304.67 | 307.00 | 2,117,052 |
| 29 Aug 16 |
307.53000 +6.08 |
308.80 | 305.20 | 308.00 | 3,805,557 |
| 26 Aug 16 |
301.45001 -1.56 |
304.55 | 300.40 | 303.14 | 2,143,645 |
| 25 Aug 16 |
303.01001 -2.27 |
305.38 | 300.07 | 305.20 | 2,536,258 |
| 24 Aug 16 |
305.28000 -1.60 |
307.49 | 303.83 | 307.02 | 2,277,942 |
| 23 Aug 16 |
306.88000 -0.44 |
309.04 | 305.80 | 307.33 | 1,991,426 |
| 22 Aug 16 |
307.32001 +0.84 |
309.58 | 306.00 | 306.13 | 2,081,270 |
| 19 Aug 16 |
306.48001 +0.05 |
307.45 | 304.80 | 305.80 | 1,914,091 |
| 18 Aug 16 |
306.42999 -1.73 |
309.65 | 305.13 | 307.95 | 3,100,599 |
| 17 Aug 16 |
308.16000 -1.36 |
310.97 | 306.50 | 309.60 | 4,375,406 |
| 16 Aug 16 |
309.51999 -9.26 |
322.48 | 308.00 | 322.00 | 8,837,869 |
| 15 Aug 16 |
318.78000 +1.81 |
321.69 | 314.15 | 315.80 | 3,411,013 |
| 12 Aug 16 |
316.97000 +0.20 |
317.40 | 314.01 | 317.40 | 2,335,283 |
| 11 Aug 16 |
316.76999 +2.96 |
321.57 | 314.01 | 314.38 | 3,193,972 |
| 10 Aug 16 |
313.81000 -1.94 |
316.50 | 313.33 | 315.05 | 2,094,471 |
| 09 Aug 16 |
315.75000 +7.65 |
317.67 | 306.42 | 308.17 | 3,928,967 |
| 08 Aug 16 |
308.10001 +2.17 |
308.30 | 303.06 | 306.15 | 2,200,740 |
| 05 Aug 16 |
305.92999 -0.37 |
308.37 | 305.03 | 306.49 | 2,030,848 |
| 04 Aug 16 |
306.29999 -0.52 |
308.33 | 304.22 | 306.85 | 2,179,364 |
| 03 Aug 16 |
306.82001 +0.61 |
307.90 | 304.15 | 307.00 | 2,403,907 |
| 02 Aug 16 |
306.20999 -0.75 |
310.50 | 302.85 | 307.25 | 2,654,142 |
| 01 Aug 16 |
306.95999 -6.19 |
313.95 | 305.00 | 313.00 | 3,170,185 |
| 29 Jul 16 |
313.14999 -2.90 |
318.88 | 313.00 | 315.08 | 2,900,737 |
| 28 Jul 16 |
316.04999 +2.04 |
319.30 | 311.50 | 312.00 | 3,964,399 |
| 27 Jul 16 |
314.01001 -5.03 |
320.60 | 308.30 | 319.85 | 3,922,806 |
| 26 Jul 16 |
319.04001 +7.78 |
319.50 | 308.50 | 309.01 | 3,555,567 |
| 25 Jul 16 |
311.26001 +3.34 |
314.19 | 307.00 | 307.60 | 2,362,353 |
| 22 Jul 16 |
307.92001 -6.46 |
315.20 | 307.38 | 312.90 | 2,887,145 |
| 21 Jul 16 |
314.38000 +5.82 |
317.60 | 309.00 | 310.15 | 3,300,949 |
| 20 Jul 16 |
308.56000 +0.45 |
310.87 | 307.50 | 308.62 | 1,773,384 |
| 19 Jul 16 |
308.10999 -8.10 |
316.30 | 305.55 | 315.50 | 4,143,166 |
| 18 Jul 16 |
316.20999 -1.31 |
319.50 | 315.66 | 317.50 | 2,335,289 |
| 15 Jul 16 |
317.51999 +0.43 |
318.03 | 315.06 | 317.12 | 2,681,101 |
| 14 Jul 16 |
317.09000 -0.10 |
320.80 | 315.20 | 316.09 | 2,923,085 |
| 13 Jul 16 |
317.19000 -7.54 |
324.73 | 315.05 | 323.03 | 5,344,828 |
| 12 Jul 16 |
324.73001 +9.59 |
326.60 | 315.00 | 315.76 | 5,311,945 |
| 11 Jul 16 |
315.14001 +5.23 |
324.00 | 309.03 | 309.03 | 5,748,167 |
| 08 Jul 16 |
309.91000 -7.00 |
315.50 | 306.16 | 313.53 | 4,554,563 |
| 07 Jul 16 |
316.91000 -0.28 |
326.80 | 312.08 | 315.80 | 5,072,520 |
| 06 Jul 16 |
317.19000 +16.61 |
318.00 | 299.01 | 299.80 | 4,734,770 |
| 05 Jul 16 |
300.57999 +6.68 |
303.10 | 295.03 | 295.03 | 4,170,773 |
| 04 Jul 16 |
293.89999 +7.73 |
295.40 | 286.00 | 287.00 | 2,948,864 |
| 01 Jul 16 |
286.17001 -5.75 |
291.88 | 284.00 | 287.20 | 2,601,495 |
| 30 Jun 16 |
291.92001 +3.74 |
298.20 | 290.02 | 290.02 | 3,802,240 |
| 29 Jun 16 |
288.17999 -0.03 |
289.45 | 284.20 | 287.55 | 2,814,760 |
| 28 Jun 16 |
288.20999 +0.53 |
289.66 | 286.32 | 287.02 | 2,428,223 |
| 27 Jun 16 |
287.67999 +13.91 |
292.30 | 275.00 | 275.00 | 6,364,269 |
| 24 Jun 16 |
273.76999 -2.67 |
277.00 | 267.20 | 275.28 | 2,012,951 |
| 23 Jun 16 |
276.44000 -2.00 |
279.97 | 274.88 | 279.97 | 1,398,451 |
| 22 Jun 16 |
278.44000 +4.63 |
279.36 | 272.77 | 273.77 | 2,088,448 |
| 21 Jun 16 |
273.81000 -2.30 |
277.94 | 273.00 | 277.04 | 1,674,933 |
| 20 Jun 16 |
276.10999 -2.15 |
279.86 | 274.00 | 279.77 | 1,901,926 |
| 17 Jun 16 |
278.26001 +4.24 |
282.49 | 273.60 | 273.60 | 2,470,518 |
| 16 Jun 16 |
274.01999 -2.47 |
277.80 | 273.78 | 274.86 | 1,964,357 |
| 15 Jun 16 |
276.48999 +3.74 |
277.80 | 270.21 | 270.71 | 2,732,201 |
| 14 Jun 16 |
272.75000 +5.69 |
273.80 | 267.71 | 267.71 | 2,558,729 |
| 13 Jun 16 |
267.06000 -7.22 |
276.66 | 266.25 | 273.35 | 3,777,506 |
| 08 Jun 16 |
274.28000 -3.57 |
277.86 | 273.50 | 276.40 | 2,388,209 |
| 07 Jun 16 |
277.85001 +1.80 |
278.49 | 275.01 | 276.50 | 1,875,353 |
| 06 Jun 16 |
276.04999 -7.84 |
283.00 | 275.00 | 282.00 | 3,726,166 |
| 03 Jun 16 |
283.89001 +16.15 |
286.74 | 266.40 | 267.00 | 6,479,813 |
| 02 Jun 16 |
267.73999 +3.95 |
268.68 | 263.01 | 263.01 | 2,476,076 |
| 01 Jun 16 |
263.79001 -0.68 |
265.50 | 263.00 | 265.40 | 2,187,669 |
| 31 May 16 |
264.47000 +8.34 |
266.62 | 255.20 | 256.00 | 5,394,965 |
| 30 May 16 |
256.13000 +3.69 |
256.50 | 250.00 | 251.50 | 2,980,692 |
| 27 May 16 |
252.44000 -0.27 |
254.69 | 251.38 | 252.72 | 1,323,044 |
| 26 May 16 |
252.71001 +0.85 |
253.80 | 249.20 | 251.99 | 1,812,026 |
| 25 May 16 |
251.86000 -0.08 |
254.94 | 251.01 | 254.48 | 1,778,534 |
| 24 May 16 |
251.94000 -2.26 |
255.21 | 250.10 | 254.41 | 1,167,440 |
| 23 May 16 |
254.20000 +2.94 |
254.99 | 249.72 | 249.72 | 1,870,618 |
| 20 May 16 |
251.25999 +5.49 |
252.18 | 244.32 | 246.84 | 2,550,157 |
| 19 May 16 |
245.77000 +1.33 |
248.50 | 244.50 | 245.16 | 2,088,943 |
| 18 May 16 |
244.44000 -5.59 |
251.85 | 243.10 | 249.08 | 2,838,034 |
| 17 May 16 |
250.03000 -1.60 |
252.40 | 249.83 | 251.01 | 1,178,569 |
| 16 May 16 |
251.63000 +0.67 |
251.80 | 247.30 | 250.86 | 2,220,273 |
| 13 May 16 |
250.96001 -5.00 |
258.90 | 250.50 | 255.98 | 2,814,561 |
| 12 May 16 |
255.96001 -0.91 |
256.56 | 252.00 | 254.02 | 1,889,411 |
| 11 May 16 |
256.87000 +4.79 |
260.48 | 252.35 | 252.35 | 4,927,713 |
| 10 May 16 |
252.08000 +1.26 |
254.00 | 249.11 | 249.50 | 3,350,589 |
| 09 May 16 |
250.82001 -1.40 |
252.80 | 249.01 | 250.13 | 2,779,918 |
| 06 May 16 |
252.22000 -5.55 |
258.52 | 251.12 | 257.31 | 2,717,369 |
| 05 May 16 |
257.76999 +1.56 |
258.15 | 255.50 | 256.50 | 1,351,789 |
| 04 May 16 |
256.20999 -3.79 |
262.39 | 255.99 | 260.00 | 2,863,626 |
| 03 May 16 |
260.00000 +8.80 |
262.28 | 250.55 | 250.55 | 5,647,486 |
| 29 Apr 16 |
251.20000 +4.76 |
252.43 | 247.39 | 247.39 | 4,607,949 |
| 28 Apr 16 |
246.44000 +1.56 |
246.74 | 244.00 | 245.83 | 1,715,655 |
| 27 Apr 16 |
244.88000 +1.02 |
245.48 | 243.49 | 244.50 | 1,391,510 |
| 26 Apr 16 |
243.86000 -0.66 |
246.88 | 243.00 | 244.95 | 1,515,668 |
| 25 Apr 16 |
244.52000 -2.88 |
248.10 | 243.30 | 247.12 | 2,499,028 |
| 22 Apr 16 |
247.39999 +7.03 |
247.88 | 240.37 | 241.00 | 3,545,938 |
| 21 Apr 16 |
240.37000 +1.93 |
242.30 | 238.30 | 240.50 | 2,967,222 |
| 20 Apr 16 |
238.44000 -4.74 |
244.40 | 235.80 | 243.19 | 3,370,850 |
| 19 Apr 16 |
243.17999 -0.50 |
245.19 | 241.45 | 244.59 | 1,423,668 |
| 18 Apr 16 |
243.67999 -1.22 |
246.00 | 242.50 | 242.80 | 1,859,304 |
| 15 Apr 16 |
244.89999 +2.14 |
244.98 | 241.20 | 242.64 | 1,902,926 |
| 14 Apr 16 |
242.75999 +0.52 |
244.83 | 241.00 | 242.38 | 2,866,437 |
| 13 Apr 16 |
242.24001 -2.68 |
248.63 | 241.70 | 245.40 | 5,427,425 |
| 12 Apr 16 |
244.92000 +1.20 |
245.00 | 242.10 | 243.70 | 2,333,909 |
| 11 Apr 16 |
243.72000 -6.14 |
255.18 | 243.50 | 250.50 | 11,928,468 |
| 08 Apr 16 |
249.86000 -4.25 |
255.89 | 248.20 | 252.00 | 2,315,602 |
| 07 Apr 16 |
254.11000 -3.10 |
257.48 | 252.62 | 256.89 | 2,553,639 |
| 06 Apr 16 |
257.20999 +11.69 |
257.60 | 245.80 | 245.80 | 4,842,492 |
| 05 Apr 16 |
245.52000 +0.43 |
247.50 | 243.00 | 243.00 | 2,504,785 |
| 01 Apr 16 |
245.09000 -2.55 |
250.49 | 244.54 | 248.95 | 2,514,607 |
| 31 Mar 16 |
247.64000 -1.02 |
250.30 | 246.99 | 249.84 | 1,945,734 |
| 30 Mar 16 |
248.66000 +0.55 |
250.40 | 245.48 | 249.00 | 2,778,260 |
| 29 Mar 16 |
248.11000 -1.47 |
251.00 | 244.44 | 249.60 | 3,668,805 |
| 28 Mar 16 |
249.58000 +4.60 |
253.38 | 244.98 | 244.98 | 4,833,765 |
| 25 Mar 16 |
244.98000 +2.32 |
249.79 | 241.02 | 242.50 | 4,475,616 |
| 24 Mar 16 |
242.66000 +7.69 |
245.40 | 231.30 | 235.00 | 6,206,802 |
| 23 Mar 16 |
234.97000 +0.48 |
237.00 | 232.68 | 235.20 | 2,141,206 |
| 22 Mar 16 |
234.49001 +2.51 |
238.18 | 231.50 | 232.26 | 4,176,661 |
| 21 Mar 16 |
231.98000 +5.98 |
232.02 | 226.65 | 226.66 | 3,854,745 |
| 18 Mar 16 |
226.00000 -3.56 |
232.26 | 225.78 | 232.00 | 7,056,894 |
| 17 Mar 16 |
229.56000 +0.95 |
234.10 | 228.30 | 230.00 | 2,882,095 |
| 16 Mar 16 |
228.61000 -3.31 |
232.50 | 225.00 | 230.22 | 2,425,097 |
| 15 Mar 16 |
231.92000 +7.35 |
234.39 | 224.34 | 224.80 | 3,635,633 |
| 14 Mar 16 |
224.57001 -3.48 |
233.50 | 222.20 | 230.76 | 4,527,783 |
| 11 Mar 16 |
228.05000 -0.01 |
231.88 | 225.50 | 226.54 | 1,632,008 |
| 10 Mar 16 |
228.06000 +0.62 |
233.70 | 228.00 | 228.99 | 2,572,746 |
| 09 Mar 16 |
227.44000 -1.77 |
232.65 | 226.10 | 227.00 | 1,640,260 |
| 08 Mar 16 |
229.21001 -4.43 |
233.30 | 227.00 | 233.30 | 2,614,722 |
| 07 Mar 16 |
233.64000 -5.14 |
240.00 | 231.05 | 238.11 | 3,934,555 |
| 04 Mar 16 |
238.78000 +10.97 |
240.16 | 225.01 | 226.88 | 8,583,869 |
| 03 Mar 16 |
227.81000 +3.59 |
231.98 | 221.66 | 225.00 | 4,019,328 |
| 02 Mar 16 |
224.22000 +5.80 |
225.50 | 218.67 | 219.00 | 4,794,266 |
| 01 Mar 16 |
218.42000 +3.51 |
220.30 | 210.40 | 215.96 | 3,400,459 |
| 29 Feb 16 |
214.91000 -1.93 |
220.88 | 206.80 | 218.99 | 4,771,246 |
| 26 Feb 16 |
216.84000 +4.43 |
219.25 | 211.26 | 213.10 | 2,833,271 |
| 25 Feb 16 |
212.41000 -5.33 |
220.48 | 212.13 | 218.80 | 3,948,065 |
| 24 Feb 16 |
217.74001 +5.33 |
218.03 | 211.01 | 212.20 | 3,312,902 |
| 23 Feb 16 |
212.41000 +4.61 |
214.98 | 207.02 | 207.77 | 3,746,089 |
| 22 Feb 16 |
207.80000 +4.69 |
208.32 | 206.00 | 206.00 | 2,775,986 |
| 19 Feb 16 |
203.11000 +1.40 |
203.18 | 201.13 | 201.62 | 1,423,846 |
| 18 Feb 16 |
201.71001 -0.59 |
203.60 | 201.10 | 203.20 | 1,889,256 |
| 17 Feb 16 |
202.30000 -1.62 |
204.92 | 200.51 | 203.74 | 2,034,911 |
| 16 Feb 16 |
203.92000 +3.51 |
208.00 | 200.56 | 200.56 | 1,922,316 |
| 15 Feb 16 |
200.41000 -3.46 |
203.00 | 199.60 | 200.00 | 1,947,018 |
| 05 Feb 16 |
203.87000 -1.12 |
205.18 | 202.53 | 204.99 | 1,422,767 |
| 04 Feb 16 |
204.99001 +1.33 |
205.88 | 203.54 | 204.80 | 1,662,475 |
| 03 Feb 16 |
203.66000 -0.89 |
204.56 | 201.50 | 202.58 | 1,515,699 |
| 02 Feb 16 |
204.55000 +3.26 |
204.80 | 200.64 | 202.00 | 1,784,208 |
| 01 Feb 16 |
201.28999 +0.64 |
202.80 | 199.89 | 202.10 | 1,917,802 |
| 29 Jan 16 |
200.64999 +4.01 |
202.50 | 197.00 | 197.48 | 2,309,024 |
| 28 Jan 16 |
196.64000 -3.29 |
199.75 | 195.62 | 199.75 | 1,790,300 |
| 27 Jan 16 |
199.92999 +0.92 |
200.89 | 195.70 | 199.98 | 2,984,041 |
| 26 Jan 16 |
199.00999 -3.76 |
204.47 | 198.50 | 200.99 | 2,228,092 |
| 25 Jan 16 |
202.77000 +0.03 |
203.49 | 201.50 | 203.00 | 1,375,045 |
| 22 Jan 16 |
202.74001 +2.48 |
203.40 | 198.81 | 203.11 | 2,273,348 |
| 21 Jan 16 |
200.25999 -2.06 |
204.59 | 199.90 | 201.26 | 2,183,229 |
| 20 Jan 16 |
202.32001 -7.92 |
210.16 | 201.01 | 207.00 | 4,096,866 |
| 19 Jan 16 |
210.24001 +10.81 |
210.33 | 200.01 | 201.00 | 5,911,022 |
| 18 Jan 16 |
199.42999 +0.43 |
202.40 | 197.20 | 198.00 | 2,737,123 |
| 15 Jan 16 |
199.00000 -5.82 |
206.18 | 198.00 | 204.75 | 2,668,119 |
| 14 Jan 16 |
204.82001 +5.04 |
205.98 | 195.51 | 197.11 | 3,477,606 |
| 13 Jan 16 |
199.78000 +2.99 |
206.00 | 198.60 | 199.10 | 2,920,198 |
| 12 Jan 16 |
196.78999 -3.07 |
202.10 | 196.00 | 201.10 | 4,028,723 |
| 11 Jan 16 |
199.86000 -4.77 |
203.79 | 199.40 | 203.16 | 2,970,258 |
| 08 Jan 16 |
204.63000 +2.40 |
208.00 | 200.00 | 204.17 | 4,451,009 |
| 07 Jan 16 |
202.23000 -9.95 |
208.99 | 200.03 | 208.99 | 814,868 |
| 06 Jan 16 |
212.17999 -0.64 |
213.66 | 209.30 | 212.78 | 2,376,090 |
| 05 Jan 16 |
212.82001 +2.80 |
213.97 | 207.51 | 210.00 | 3,190,891 |
| 04 Jan 16 |
210.02000 -8.17 |
218.00 | 209.99 | 218.00 | 1,734,969 |
| 31 Dec 15 |
218.19000 -0.67 |
219.50 | 217.82 | 218.22 | 1,967,387 |
| 30 Dec 15 |
218.86000 -0.97 |
220.66 | 217.52 | 220.18 | 2,014,766 |
| 29 Dec 15 |
219.83000 +0.71 |
220.44 | 218.51 | 218.62 | 1,577,433 |
| 28 Dec 15 |
219.12000 -5.38 |
226.00 | 219.00 | 225.48 | 2,559,452 |
| 25 Dec 15 |
224.50000 -0.28 |
225.66 | 222.88 | 225.00 | 1,154,295 |
| 24 Dec 15 |
224.78000 +1.78 |
225.68 | 223.20 | 223.98 | 1,557,788 |
| 23 Dec 15 |
223.00000 -2.03 |
226.69 | 222.70 | 225.45 | 2,237,497 |
| 22 Dec 15 |
225.03000 -2.00 |
226.80 | 223.28 | 226.80 | 2,840,245 |
| 21 Dec 15 |
227.03000 +10.15 |
229.18 | 218.00 | 218.00 | 5,939,189 |
| 18 Dec 15 |
216.88000 +1.02 |
219.15 | 215.11 | 215.50 | 2,846,020 |
| 17 Dec 15 |
215.86000 +1.95 |
216.88 | 214.00 | 214.39 | 2,425,321 |
| 16 Dec 15 |
213.91000 -0.60 |
214.64 | 212.59 | 214.41 | 2,014,480 |
| 15 Dec 15 |
214.50999 +0.41 |
214.59 | 212.08 | 213.80 | 1,508,839 |
| 14 Dec 15 |
214.10001 +2.69 |
214.88 | 209.00 | 210.19 | 2,070,134 |
| 11 Dec 15 |
211.41000 -1.55 |
212.50 | 210.50 | 212.50 | 1,303,548 |
| 10 Dec 15 |
212.96001 -1.51 |
216.20 | 211.99 | 215.00 | 1,378,671 |
| 09 Dec 15 |
214.47000 +2.53 |
215.05 | 211.50 | 211.58 | 1,411,977 |
| 08 Dec 15 |
211.94000 -2.57 |
214.55 | 211.46 | 214.55 | 1,739,368 |
| 07 Dec 15 |
214.50999 -0.80 |
216.98 | 213.20 | 215.00 | 1,925,509 |
| 04 Dec 15 |
215.31000 -5.18 |
219.96 | 215.01 | 219.96 | 2,084,871 |
| 03 Dec 15 |
220.49001 -1.09 |
221.40 | 216.70 | 219.00 | 2,238,683 |
| 02 Dec 15 |
221.58000 +7.78 |
227.00 | 212.00 | 214.48 | 4,789,145 |
| 01 Dec 15 |
213.80000 -0.51 |
213.95 | 211.00 | 213.00 | 1,887,754 |
| 30 Nov 15 |
214.31000 +6.57 |
214.78 | 207.79 | 208.04 | 3,344,003 |
| 27 Nov 15 |
207.74001 -5.10 |
212.54 | 206.63 | 212.49 | 1,622,072 |
| 26 Nov 15 |
212.84000 -0.14 |
213.79 | 211.83 | 213.49 | 1,880,453 |
| 25 Nov 15 |
212.98000 +1.29 |
213.00 | 210.40 | 211.70 | 2,424,981 |
| 24 Nov 15 |
211.69000 -0.93 |
213.28 | 210.00 | 212.39 | 2,046,902 |
| 23 Nov 15 |
212.62000 -1.10 |
213.84 | 212.51 | 213.00 | 2,099,473 |
| 20 Nov 15 |
213.72000 -1.31 |
215.78 | 213.10 | 215.14 | 2,227,423 |
| 19 Nov 15 |
215.03000 +0.37 |
216.00 | 213.90 | 214.00 | 1,526,276 |
| 18 Nov 15 |
214.66000 +0.30 |
216.00 | 213.59 | 213.59 | 1,972,554 |
| 17 Nov 15 |
214.36000 +0.58 |
217.50 | 213.14 | 214.72 | 2,198,635 |
| 16 Nov 15 |
213.78000 -1.33 |
216.50 | 212.00 | 212.50 | 2,391,670 |
| 13 Nov 15 |
215.11000 -4.90 |
219.50 | 214.83 | 218.10 | 2,839,718 |
| 12 Nov 15 |
220.00999 -0.14 |
223.00 | 219.38 | 220.23 | 1,618,085 |
| 11 Nov 15 |
220.14999 -2.23 |
223.00 | 218.60 | 222.01 | 2,381,550 |
| 10 Nov 15 |
222.38000 +1.55 |
224.12 | 219.16 | 220.00 | 2,872,976 |
| 09 Nov 15 |
220.83000 +2.41 |
224.66 | 219.00 | 222.00 | 4,052,729 |
| 06 Nov 15 |
218.42000 +1.86 |
218.60 | 215.56 | 217.35 | 2,169,571 |
| 05 Nov 15 |
216.56000 +1.58 |
223.28 | 213.50 | 214.60 | 4,998,258 |
| 04 Nov 15 |
214.98000 +5.27 |
216.00 | 210.11 | 210.58 | 3,080,972 |
| 03 Nov 15 |
209.71001 -2.85 |
215.76 | 208.40 | 212.92 | 2,317,329 |
| 02 Nov 15 |
212.56000 -1.30 |
215.86 | 212.50 | 214.60 | 1,529,820 |
| 30 Oct 15 |
213.86000 +0.86 |
215.80 | 212.12 | 212.95 | 1,225,791 |
| 29 Oct 15 |
213.00000 +0.56 |
214.79 | 212.00 | 212.00 | 1,345,435 |
| 28 Oct 15 |
212.44000 -2.81 |
214.99 | 211.90 | 214.99 | 1,655,922 |
| 27 Oct 15 |
215.25000 -2.48 |
217.68 | 212.58 | 217.10 | 2,257,279 |
| 26 Oct 15 |
217.73000 +6.75 |
218.30 | 208.00 | 212.00 | 4,334,626 |
| 23 Oct 15 |
210.98000 +8.45 |
217.60 | 205.55 | 205.80 | 5,627,734 |
| 22 Oct 15 |
202.53000 +2.22 |
202.73 | 199.43 | 200.24 | 2,372,030 |
| 21 Oct 15 |
200.31000 -1.66 |
202.55 | 197.01 | 202.08 | 2,234,914 |
| 20 Oct 15 |
201.97000 -0.75 |
202.88 | 201.18 | 202.02 | 1,478,429 |
| 19 Oct 15 |
202.72000 +1.98 |
204.94 | 201.90 | 204.94 | 2,612,145 |
| 16 Oct 15 |
200.74001 +0.75 |
202.40 | 199.41 | 201.22 | 1,923,843 |
| 15 Oct 15 |
199.99001 +2.16 |
200.37 | 197.56 | 198.16 | 1,655,013 |
| 14 Oct 15 |
197.83000 -0.91 |
199.50 | 197.01 | 198.98 | 1,521,339 |
| 13 Oct 15 |
198.74001 +0.65 |
200.09 | 198.09 | 198.09 | 1,575,113 |
| 12 Oct 15 |
198.09000 +1.14 |
204.49 | 197.85 | 199.00 | 4,903,000 |
| 09 Oct 15 |
196.95000 -0.57 |
198.90 | 196.50 | 198.78 | 1,572,174 |
| 08 Oct 15 |
197.52000 +7.21 |
201.58 | 197.00 | 198.78 | 3,439,179 |
| 30 Sep 15 |
190.31000 +0.14 |
191.48 | 190.17 | 190.23 | 1,163,463 |
| 29 Sep 15 |
190.17000 -1.21 |
191.37 | 188.30 | 189.55 | 1,840,982 |
| 28 Sep 15 |
191.38000 -2.08 |
192.30 | 189.23 | 191.48 | 1,234,110 |
| 25 Sep 15 |
193.46001 -0.54 |
194.90 | 189.50 | 193.99 | 2,445,597 |
| 24 Sep 15 |
194.00000 -0.72 |
196.28 | 192.80 | 195.80 | 1,388,674 |
| 23 Sep 15 |
194.72000 -4.55 |
198.99 | 194.10 | 197.15 | 2,234,432 |
| 22 Sep 15 |
199.27000 -0.03 |
201.18 | 198.98 | 200.77 | 1,645,740 |
| 21 Sep 15 |
199.30000 -0.13 |
200.70 | 198.00 | 198.01 | 1,652,767 |
| 18 Sep 15 |
199.42999 +1.43 |
200.89 | 198.00 | 198.60 | 1,564,276 |
| 17 Sep 15 |
198.00000 -6.55 |
205.80 | 197.61 | 202.60 | 2,642,300 |
| 16 Sep 15 |
204.55000 +2.55 |
209.54 | 197.73 | 200.01 | 3,719,802 |
| 15 Sep 15 |
202.00000 -0.53 |
202.02 | 195.12 | 198.01 | 5,188,434 |
| 14 Sep 15 |
202.53000 +9.62 |
202.80 | 187.90 | 192.43 | 8,617,555 |
| 11 Sep 15 |
192.91000 -0.30 |
194.10 | 191.05 | 191.88 | 1,693,214 |
| 10 Sep 15 |
193.21001 +1.35 |
193.30 | 189.14 | 190.38 | 2,685,248 |
| 09 Sep 15 |
191.86000 +2.54 |
193.87 | 190.14 | 190.14 | 3,521,516 |
| 08 Sep 15 |
189.32001 +0.61 |
190.47 | 185.00 | 188.46 | 3,309,858 |
| 07 Sep 15 |
188.71001 -5.90 |
194.00 | 188.65 | 192.60 | 3,221,642 |
| 02 Sep 15 |
194.61000 +0.24 |
195.00 | 189.20 | 190.11 | 10,694,546 |
| 01 Sep 15 |
194.37000 -1.00 |
195.00 | 188.00 | 191.82 | 8,743,269 |
| 31 Aug 15 |
195.37000 +2.72 |
195.50 | 185.18 | 189.34 | 6,273,019 |
| 28 Aug 15 |
192.64999 -4.42 |
195.29 | 187.13 | 195.00 | 8,992,583 |
| 27 Aug 15 |
197.07001 +13.19 |
199.90 | 184.89 | 190.00 | 8,705,201 |
| 26 Aug 15 |
183.88000 +7.29 |
188.50 | 175.00 | 176.76 | 9,157,253 |
| 25 Aug 15 |
176.59000 +6.95 |
182.51 | 166.20 | 167.46 | 12,308,058 |
| 24 Aug 15 |
169.64000 -16.69 |
181.50 | 168.20 | 181.00 | 8,981,284 |
| 21 Aug 15 |
186.33000 -8.74 |
194.86 | 186.12 | 191.52 | 7,562,061 |
| 20 Aug 15 |
195.07001 -6.55 |
201.00 | 194.90 | 200.83 | 3,964,503 |
| 19 Aug 15 |
201.62000 +0.56 |
202.16 | 198.18 | 199.75 | 5,026,180 |
| 18 Aug 15 |
201.06000 -5.16 |
207.50 | 200.35 | 206.98 | 5,128,552 |
| 17 Aug 15 |
206.22000 -3.76 |
208.82 | 204.00 | 208.02 | 5,385,832 |
| 14 Aug 15 |
209.98000 +0.47 |
211.40 | 209.25 | 210.50 | 3,066,690 |
| 13 Aug 15 |
209.50999 +0.04 |
211.50 | 206.00 | 211.50 | 3,518,025 |
| 12 Aug 15 |
209.47000 -1.28 |
214.29 | 208.75 | 209.99 | 4,582,434 |
| 11 Aug 15 |
210.75000 -1.55 |
212.41 | 210.01 | 212.30 | 5,089,705 |
| 10 Aug 15 |
212.30000 +5.37 |
213.00 | 205.13 | 207.01 | 5,649,643 |
| 07 Aug 15 |
206.92999 +1.97 |
208.60 | 205.60 | 207.49 | 3,952,134 |
| 06 Aug 15 |
204.96001 -2.23 |
207.50 | 203.00 | 206.23 | 3,924,980 |
| 05 Aug 15 |
207.19000 -4.78 |
213.85 | 206.94 | 212.93 | 4,314,385 |
| 04 Aug 15 |
211.97000 +2.41 |
213.98 | 209.26 | 209.26 | 5,953,396 |
| 03 Aug 15 |
209.56000 +2.73 |
209.99 | 203.00 | 205.00 | 5,455,303 |
| 31 Jul 15 |
206.83000 +0.87 |
206.93 | 203.00 | 206.70 | 4,073,664 |
| 30 Jul 15 |
205.96001 -1.78 |
208.83 | 205.10 | 208.83 | 4,113,400 |
| 29 Jul 15 |
207.74001 +1.91 |
210.00 | 202.13 | 207.78 | 6,650,743 |
| 28 Jul 15 |
205.83000 +4.31 |
209.44 | 197.48 | 199.86 | 8,670,357 |
| 27 Jul 15 |
201.52000 -17.69 |
221.30 | 201.00 | 217.00 | 7,694,415 |
| 24 Jul 15 |
219.21001 -0.33 |
223.69 | 218.75 | 220.50 | 5,739,009 |
| 23 Jul 15 |
219.53999 +2.41 |
220.60 | 215.77 | 217.99 | 6,474,810 |
| 22 Jul 15 |
217.13000 -4.53 |
222.00 | 216.58 | 220.00 | 7,085,510 |
| 21 Jul 15 |
221.66000 -3.45 |
224.20 | 220.00 | 221.75 | 5,178,996 |
| 20 Jul 15 |
225.11000 -3.18 |
227.90 | 222.50 | 227.15 | 6,793,355 |
| 17 Jul 15 |
228.28999 -23.30 |
229.99 | 224.74 | 229.00 | 5,641,853 |
| 16 Jul 15 |
251.59000 +0.33 |
254.18 | 248.26 | 251.26 | 7,281,433 |
| 15 Jul 15 |
251.25999 +2.21 |
252.70 | 243.28 | 247.50 | 10,407,746 |
| 14 Jul 15 |
249.05000 -8.70 |
255.18 | 247.20 | 255.00 | 9,676,830 |
| 13 Jul 15 |
257.75000 -7.84 |
265.58 | 251.00 | 258.00 | 14,892,616 |
| 10 Jul 15 |
265.59000 +7.65 |
283.00 | 251.96 | 257.00 | 25,614,930 |
| 09 Jul 15 |
257.94000 +21.08 |
260.41 | 233.00 | 236.86 | 13,820,334 |
| 08 Jul 15 |
236.86000 -7.32 |
244.99 | 219.76 | 229.00 | 28,914,054 |
| 07 Jul 15 |
244.17999 -9.86 |
256.58 | 239.50 | 250.00 | 16,756,224 |
| 06 Jul 15 |
254.03999 +4.23 |
267.99 | 239.50 | 267.95 | 27,279,966 |
| 03 Jul 15 |
249.81000 -10.49 |
260.50 | 242.20 | 255.00 | 10,960,531 |
| 02 Jul 15 |
260.29999 +2.81 |
282.60 | 245.01 | 255.30 | 11,845,972 |
| 01 Jul 15 |
257.48999 -0.16 |
268.50 | 250.98 | 255.00 | 10,332,654 |
| 30 Jun 15 |
257.64999 +11.01 |
259.82 | 246.00 | 246.64 | 12,629,819 |
| 29 Jun 15 |
246.64000 +4.19 |
256.50 | 227.80 | 248.37 | 16,507,167 |
| 26 Jun 15 |
242.45000 -9.34 |
255.75 | 235.30 | 250.02 | 9,933,201 |
| 25 Jun 15 |
251.78999 -9.42 |
262.03 | 250.21 | 261.50 | 6,652,166 |
| 24 Jun 15 |
261.20999 +8.96 |
265.20 | 247.65 | 250.00 | 9,570,694 |
| 23 Jun 15 |
252.25000 +16.94 |
255.85 | 234.13 | 239.80 | 8,124,734 |
| 19 Jun 15 |
235.31000 -8.66 |
248.49 | 234.02 | 245.87 | 6,760,866 |
| 18 Jun 15 |
243.97000 -11.12 |
254.80 | 240.60 | 253.02 | 6,150,650 |
| 17 Jun 15 |
255.09000 +1.14 |
257.76 | 249.00 | 253.96 | 5,838,881 |
| 16 Jun 15 |
253.95000 -6.94 |
265.80 | 252.50 | 259.00 | 6,930,384 |
| 15 Jun 15 |
260.89001 -5.11 |
272.00 | 260.08 | 266.98 | 10,001,422 |
| 12 Jun 15 |
266.00000 +5.94 |
273.00 | 261.00 | 262.12 | 9,090,952 |
| 11 Jun 15 |
260.06000 -0.99 |
264.50 | 257.77 | 260.00 | 5,295,454 |
| 10 Jun 15 |
261.04999 +2.02 |
266.88 | 253.80 | 255.64 | 8,046,208 |
| 09 Jun 15 |
259.03000 -5.61 |
269.80 | 256.50 | 265.00 | 7,785,186 |
| 08 Jun 15 |
264.64001 +10.80 |
267.54 | 249.80 | 251.51 | 9,600,797 |
| 05 Jun 15 |
253.84000 -4.37 |
262.10 | 246.00 | 258.11 | 8,573,823 |
| 04 Jun 15 |
258.20999 -4.58 |
265.00 | 240.00 | 262.98 | 9,236,273 |
| 03 Jun 15 |
262.79001 -3.83 |
266.62 | 260.01 | 265.18 | 4,642,403 |
| 02 Jun 15 |
266.62000 -4.84 |
270.50 | 260.66 | 270.50 | 6,463,560 |
| 01 Jun 15 |
271.45999 +7.63 |
272.98 | 259.80 | 263.94 | 6,581,670 |
| 29 May 15 |
263.82999 +2.72 |
269.00 | 259.89 | 260.01 | 5,778,309 |
| 28 May 15 |
261.10999 -15.79 |
281.00 | 260.10 | 275.25 | 6,088,499 |
| 27 May 15 |
276.89999 -8.64 |
289.32 | 273.00 | 285.52 | 4,693,479 |
| 26 May 15 |
285.54001 -1.29 |
290.00 | 283.96 | 286.60 | 6,091,468 |
| 25 May 15 |
286.82999 +10.97 |
288.49 | 269.00 | 270.00 | 6,747,362 |
| 22 May 15 |
275.85999 +17.27 |
276.80 | 259.59 | 259.68 | 6,664,906 |
| 21 May 15 |
258.59000 +4.64 |
261.30 | 254.01 | 256.00 | 4,766,913 |
| 20 May 15 |
253.95000 +3.91 |
260.00 | 249.30 | 252.00 | 6,377,150 |
| 19 May 15 |
250.03999 +8.90 |
250.22 | 240.20 | 241.05 | 4,763,777 |
| 18 May 15 |
241.14000 -4.03 |
245.00 | 240.10 | 245.00 | 3,536,324 |
| 15 May 15 |
245.17000 -6.24 |
253.49 | 241.61 | 251.41 | 5,418,507 |
| 14 May 15 |
251.41000 -4.99 |
259.50 | 251.22 | 256.25 | 4,185,329 |
| 13 May 15 |
256.39999 +1.98 |
262.97 | 252.50 | 253.80 | 5,891,341 |
| 12 May 15 |
254.42000 -3.02 |
257.20 | 252.00 | 257.20 | 4,703,129 |
| 11 May 15 |
257.44000 +3.27 |
257.99 | 250.00 | 251.50 | 6,134,570 |
| 08 May 15 |
254.17000 +9.24 |
254.88 | 245.90 | 246.12 | 5,780,559 |
| 07 May 15 |
244.92999 +2.25 |
251.88 | 242.56 | 245.00 | 6,810,290 |
| 06 May 15 |
242.67999 +1.73 |
246.99 | 240.01 | 243.98 | 6,032,432 |
| 05 May 15 |
240.95000 -14.02 |
252.00 | 239.88 | 252.00 | 7,370,003 |
| 04 May 15 |
254.97000 +2.74 |
259.00 | 250.02 | 252.66 | 5,473,902 |
| 30 Apr 15 |
252.23000 +2.45 |
254.90 | 247.75 | 251.15 | 6,406,407 |
| 29 Apr 15 |
249.78000 +1.89 |
253.00 | 246.10 | 246.10 | 5,930,057 |
| 28 Apr 15 |
247.89000 -7.90 |
258.60 | 247.05 | 254.00 | 8,729,177 |
| 27 Apr 15 |
255.78999 -2.70 |
267.80 | 252.99 | 257.58 | 7,897,335 |
| 24 Apr 15 |
258.48999 +2.45 |
259.68 | 245.01 | 251.88 | 10,053,123 |
| 23 Apr 15 |
256.04001 -7.85 |
264.17 | 252.98 | 264.00 | 8,603,012 |
| 22 Apr 15 |
263.89001 +6.46 |
269.00 | 257.11 | 268.80 | 13,463,506 |
| 21 Apr 15 |
257.42999 +23.40 |
257.43 | 240.00 | 240.00 | 12,240,188 |
| 20 Apr 15 |
234.03000 +1.47 |
245.70 | 229.00 | 230.00 | 13,058,871 |
| 17 Apr 15 |
232.56000 +6.29 |
248.70 | 228.28 | 238.90 | 19,209,492 |
| 16 Apr 15 |
226.27000 +20.57 |
226.27 | 207.83 | 208.55 | 8,601,417 |
| 15 Apr 15 |
205.70000 -0.30 |
209.78 | 204.16 | 209.10 | 5,500,520 |
| 14 Apr 15 |
206.00000 +2.10 |
209.28 | 203.96 | 204.00 | 8,190,313 |
| 13 Apr 15 |
203.89999 +3.68 |
204.49 | 198.94 | 201.55 | 9,135,609 |
| 10 Apr 15 |
200.22000 +0.22 |
202.99 | 199.61 | 199.99 | 10,201,946 |
| 09 Apr 15 |
200.00000 -4.50 |
205.88 | 199.05 | 204.48 | 6,239,973 |
| 08 Apr 15 |
204.50000 +3.83 |
210.68 | 201.59 | 202.50 | 13,585,716 |
| 07 Apr 15 |
200.67000 +3.86 |
201.08 | 195.80 | 196.85 | 5,982,433 |
| 03 Apr 15 |
196.81000 +2.23 |
197.01 | 192.78 | 194.00 | 5,121,088 |
| 02 Apr 15 |
194.58000 -0.76 |
197.60 | 192.88 | 195.96 | 6,298,161 |
| 01 Apr 15 |
195.34000 -0.62 |
197.56 | 194.48 | 196.03 | 7,687,523 |
| 31 Mar 15 |
195.96001 -0.81 |
200.77 | 194.02 | 196.68 | 8,813,097 |
| 30 Mar 15 |
196.77000 +2.22 |
198.95 | 193.10 | 194.68 | 6,345,139 |
| 27 Mar 15 |
194.55000 -4.01 |
198.56 | 192.95 | 198.00 | 4,014,459 |
| 26 Mar 15 |
198.56000 +5.78 |
199.90 | 192.00 | 193.55 | 6,710,525 |
| 25 Mar 15 |
192.78000 -2.91 |
195.10 | 192.06 | 193.00 | 4,224,030 |
| 24 Mar 15 |
195.69000 +0.61 |
197.44 | 192.10 | 195.30 | 6,007,944 |
| 23 Mar 15 |
195.08000 +1.93 |
196.75 | 193.20 | 194.67 | 4,097,901 |
| 20 Mar 15 |
193.14999 -2.13 |
194.99 | 190.88 | 194.20 | 5,137,371 |
| 19 Mar 15 |
195.28000 -4.17 |
198.99 | 194.06 | 198.54 | 3,353,977 |
| 18 Mar 15 |
199.45000 +2.68 |
199.99 | 195.52 | 196.80 | 3,930,446 |
| 17 Mar 15 |
196.77000 +3.01 |
198.69 | 194.89 | 194.99 | 4,590,408 |
| 16 Mar 15 |
193.75999 +3.85 |
194.50 | 187.01 | 190.06 | 3,116,097 |
| 13 Mar 15 |
189.91000 -2.84 |
193.90 | 188.58 | 192.70 | 2,547,927 |
| 12 Mar 15 |
192.75000 +0.77 |
195.99 | 191.40 | 193.00 | 3,849,640 |
| 11 Mar 15 |
191.98000 +4.15 |
193.00 | 187.80 | 187.83 | 4,058,339 |
| 10 Mar 15 |
187.83000 -3.73 |
191.50 | 187.28 | 190.94 | 2,963,706 |
| 09 Mar 15 |
191.56000 +7.94 |
192.99 | 183.80 | 185.80 | 4,348,603 |
| 06 Mar 15 |
183.62000 -1.90 |
186.48 | 183.27 | 185.35 | 2,547,066 |
| 05 Mar 15 |
185.52000 -1.67 |
187.03 | 184.05 | 185.01 | 3,620,624 |
| 04 Mar 15 |
187.19000 +1.24 |
188.01 | 184.60 | 186.99 | 4,066,223 |
| 03 Mar 15 |
185.95000 -4.78 |
192.00 | 185.16 | 189.30 | 4,299,960 |
| 02 Mar 15 |
190.73000 -0.32 |
193.80 | 189.00 | 190.80 | 3,109,870 |
| 27 Feb 15 |
191.05000 +4.41 |
194.50 | 186.80 | 186.90 | 6,337,094 |
| 26 Feb 15 |
186.64000 +2.68 |
188.39 | 183.55 | 183.80 | 6,229,772 |
| 25 Feb 15 |
183.96001 +1.74 |
185.70 | 181.11 | 183.00 | 5,993,512 |
| 17 Feb 15 |
182.22000 -1.09 |
183.89 | 181.91 | 183.55 | 3,417,255 |
| 16 Feb 15 |
183.31000 +0.82 |
183.63 | 181.22 | 182.54 | 3,952,108 |
| 13 Feb 15 |
182.49001 -1.08 |
184.50 | 181.40 | 184.11 | 4,012,705 |
| 12 Feb 15 |
183.57001 +0.42 |
184.49 | 182.01 | 183.99 | 2,505,098 |
| 11 Feb 15 |
183.14999 +0.27 |
184.25 | 182.08 | 182.40 | 2,289,479 |
| 10 Feb 15 |
182.88000 -1.42 |
185.20 | 181.45 | 184.80 | 5,363,887 |
| 09 Feb 15 |
184.30000 +9.70 |
185.10 | 175.00 | 175.77 | 8,729,358 |
| 06 Feb 15 |
174.60001 +0.55 |
176.50 | 173.60 | 174.64 | 3,710,238 |
| 05 Feb 15 |
174.05000 -3.20 |
180.90 | 174.00 | 178.97 | 4,123,962 |
| 04 Feb 15 |
177.25000 -1.12 |
182.08 | 177.00 | 179.15 | 3,529,371 |
| 03 Feb 15 |
178.37000 +3.55 |
178.65 | 176.20 | 177.48 | 2,779,280 |
| 02 Feb 15 |
174.82001 -2.36 |
176.40 | 173.50 | 175.51 | 3,398,336 |
| 30 Jan 15 |
177.17999 +1.03 |
181.00 | 176.50 | 176.99 | 4,750,834 |
| 29 Jan 15 |
176.14999 -1.32 |
178.00 | 175.00 | 176.20 | 3,249,254 |
| 28 Jan 15 |
177.47000 -2.64 |
180.40 | 177.30 | 179.00 | 3,068,066 |
| 27 Jan 15 |
180.11000 -2.69 |
182.82 | 178.00 | 182.82 | 4,188,362 |
| 26 Jan 15 |
182.80000 +1.78 |
183.50 | 181.05 | 181.70 | 3,564,906 |
| 23 Jan 15 |
181.02000 -0.21 |
183.28 | 180.11 | 180.12 | 3,308,455 |
| 22 Jan 15 |
181.23000 -1.13 |
184.36 | 180.00 | 182.37 | 3,825,481 |
| 21 Jan 15 |
182.36000 +4.28 |
182.90 | 177.20 | 178.27 | 5,267,474 |
| 20 Jan 15 |
178.08000 +2.60 |
180.50 | 173.00 | 176.02 | 6,102,274 |
| 19 Jan 15 |
175.48000 -10.63 |
183.20 | 171.47 | 181.00 | 6,467,937 |
| 16 Jan 15 |
186.11000 +0.04 |
188.00 | 185.98 | 186.20 | 3,997,806 |
| 15 Jan 15 |
186.07001 +2.89 |
186.40 | 182.48 | 183.89 | 4,858,552 |
| 14 Jan 15 |
183.17999 -1.70 |
186.50 | 180.88 | 185.00 | 5,240,344 |
| 13 Jan 15 |
184.88000 -1.55 |
188.54 | 184.60 | 187.00 | 3,670,808 |
| 12 Jan 15 |
186.42999 -3.88 |
192.59 | 184.46 | 190.00 | 4,991,459 |
| 09 Jan 15 |
190.31000 -1.45 |
195.77 | 190.11 | 190.40 | 5,398,220 |
| 08 Jan 15 |
191.75999 -1.18 |
194.52 | 190.14 | 194.00 | 4,052,530 |
| 07 Jan 15 |
192.94000 -4.89 |
199.50 | 189.99 | 196.04 | 5,479,784 |
| 06 Jan 15 |
197.83000 -4.69 |
202.56 | 196.02 | 200.00 | 5,502,001 |
| 05 Jan 15 |
202.52000 +12.90 |
204.24 | 188.69 | 189.62 | 9,451,517 |
| 31 Dec 14 |
189.62000 +2.78 |
190.00 | 185.00 | 185.60 | 4,626,936 |
| 30 Dec 14 |
186.84000 +3.36 |
187.98 | 182.48 | 183.00 | 5,617,110 |
| 29 Dec 14 |
183.48000 -4.09 |
190.00 | 182.00 | 188.10 | 8,983,865 |
| 26 Dec 14 |
187.57001 +1.74 |
189.00 | 183.00 | 185.09 | 4,267,749 |
| 25 Dec 14 |
185.83000 +2.77 |
186.00 | 181.01 | 183.15 | 4,407,168 |
| 24 Dec 14 |
183.06000 -5.80 |
191.80 | 180.68 | 188.00 | 6,355,459 |
| 23 Dec 14 |
188.86000 +4.76 |
193.49 | 182.01 | 183.78 | 8,565,082 |
| 22 Dec 14 |
184.10001 +3.28 |
184.29 | 175.88 | 179.65 | 7,362,381 |
| 19 Dec 14 |
180.82001 +1.48 |
181.98 | 178.00 | 179.06 | 4,963,106 |
| 18 Dec 14 |
179.34000 +0.27 |
182.20 | 179.00 | 179.69 | 3,856,750 |
| 17 Dec 14 |
179.07001 -1.56 |
181.45 | 177.80 | 179.99 | 6,002,047 |
| 16 Dec 14 |
180.63000 -3.41 |
183.70 | 178.11 | 183.70 | 5,112,944 |
| 15 Dec 14 |
184.03999 +7.45 |
184.10 | 175.43 | 176.60 | 7,096,432 |
| 12 Dec 14 |
176.59000 +0.70 |
180.99 | 176.00 | 176.78 | 5,105,516 |
| 11 Dec 14 |
175.89000 -4.03 |
181.94 | 175.29 | 180.00 | 5,488,215 |
| 10 Dec 14 |
179.92000 +7.06 |
183.50 | 175.00 | 175.00 | 10,665,611 |
| 09 Dec 14 |
172.86000 -0.11 |
186.62 | 171.50 | 172.00 | 15,189,028 |
| 08 Dec 14 |
172.97000 +2.05 |
176.49 | 167.20 | 168.84 | 10,089,431 |
| 05 Dec 14 |
170.92000 -3.21 |
178.96 | 168.60 | 177.99 | 11,290,144 |
| 04 Dec 14 |
174.13000 +9.30 |
174.50 | 166.50 | 166.50 | 11,778,143 |
| 03 Dec 14 |
164.83000 +3.69 |
168.30 | 162.36 | 162.44 | 11,732,264 |
| 02 Dec 14 |
161.14000 +1.08 |
161.20 | 158.25 | 159.05 | 9,926,819 |
| 01 Dec 14 |
160.06000 +4.22 |
161.00 | 156.00 | 156.57 | 12,174,001 |
| 28 Nov 14 |
155.84000 -0.84 |
156.57 | 153.17 | 156.57 | 8,828,818 |
| 27 Nov 14 |
156.67999 +0.73 |
157.22 | 154.00 | 155.00 | 9,655,151 |
| 26 Nov 14 |
155.95000 +1.31 |
156.36 | 153.89 | 154.60 | 6,385,897 |
| 25 Nov 14 |
154.64000 +0.69 |
154.85 | 152.80 | 153.42 | 5,323,130 |
| 24 Nov 14 |
153.95000 +0.82 |
155.00 | 152.00 | 153.88 | 5,387,899 |
| 21 Nov 14 |
153.13000 +2.45 |
153.20 | 150.20 | 150.56 | 4,199,078 |
| 20 Nov 14 |
150.67999 -2.39 |
152.92 | 150.49 | 152.88 | 4,625,841 |
| 19 Nov 14 |
153.07001 -2.58 |
155.65 | 152.61 | 155.57 | 4,629,074 |
| 18 Nov 14 |
155.64999 -4.40 |
161.82 | 155.00 | 161.00 | 6,349,780 |
| 17 Nov 14 |
160.05000 +2.76 |
168.00 | 160.00 | 168.00 | 15,041,623 |
| 14 Nov 14 |
157.28999 +5.71 |
157.63 | 150.91 | 151.56 | 7,522,508 |
| 13 Nov 14 |
151.58000 -1.31 |
152.73 | 149.68 | 152.72 | 4,915,556 |
| 12 Nov 14 |
152.89000 -0.46 |
153.59 | 150.20 | 152.98 | 3,082,375 |
| 11 Nov 14 |
153.35001 -0.42 |
155.20 | 152.01 | 154.30 | 4,770,689 |
| 10 Nov 14 |
153.77000 +5.73 |
153.78 | 149.00 | 150.00 | 6,232,521 |
| 07 Nov 14 |
148.03999 +0.89 |
148.30 | 147.11 | 147.17 | 4,150,731 |
| 06 Nov 14 |
147.14999 +1.00 |
147.49 | 146.01 | 146.15 | 3,636,297 |
| 05 Nov 14 |
146.14999 -5.24 |
151.05 | 145.50 | 151.05 | 7,671,979 |
| 04 Nov 14 |
151.39000 -4.19 |
155.49 | 151.00 | 155.49 | 5,594,390 |
| 03 Nov 14 |
155.58000 -1.10 |
156.88 | 155.45 | 156.75 | 2,467,006 |
| 31 Oct 14 |
156.67999 +1.26 |
156.90 | 154.35 | 155.47 | 3,642,170 |
| 30 Oct 14 |
155.42000 -2.88 |
158.00 | 155.10 | 158.00 | 4,908,702 |
| 29 Oct 14 |
158.30000 -0.44 |
159.56 | 157.48 | 158.80 | 2,142,344 |
| 28 Oct 14 |
158.74001 +1.24 |
159.10 | 157.18 | 157.32 | 2,054,841 |
| 27 Oct 14 |
157.50000 -1.38 |
159.10 | 154.89 | 156.97 | 2,797,069 |
| 24 Oct 14 |
158.88000 -0.17 |
159.89 | 157.69 | 158.95 | 1,998,007 |
| 23 Oct 14 |
159.05000 -0.03 |
160.28 | 157.89 | 158.57 | 3,191,734 |
| 22 Oct 14 |
159.08000 +0.62 |
159.46 | 157.50 | 158.44 | 2,283,641 |
| 21 Oct 14 |
158.46001 +1.54 |
159.34 | 156.60 | 157.00 | 3,991,128 |
| 20 Oct 14 |
156.92000 -1.46 |
158.50 | 156.40 | 158.38 | 3,291,008 |
| 17 Oct 14 |
158.38000 +1.06 |
159.05 | 156.90 | 158.00 | 3,097,659 |
| 16 Oct 14 |
157.32001 +0.00 |
158.19 | 156.10 | 156.10 | 2,394,969 |
| 15 Oct 14 |
157.32001 +2.41 |
157.58 | 154.71 | 154.75 | 2,223,805 |
| 14 Oct 14 |
154.91000 -1.19 |
156.99 | 154.44 | 155.00 | 2,889,594 |
| 13 Oct 14 |
156.10001 -2.92 |
157.88 | 153.68 | 157.81 | 5,317,638 |
| 10 Oct 14 |
159.02000 -0.99 |
159.80 | 157.70 | 159.02 | 4,314,771 |
| 09 Oct 14 |
160.00999 -0.72 |
160.25 | 158.58 | 159.87 | 3,624,491 |
| 08 Oct 14 |
160.73000 -1.40 |
161.10 | 157.80 | 161.00 | 4,565,282 |
| 30 Sep 14 |
162.13000 -0.34 |
162.99 | 161.20 | 162.74 | 2,157,419 |
| 29 Sep 14 |
162.47000 +0.16 |
163.20 | 161.39 | 162.33 | 2,348,859 |
| 26 Sep 14 |
162.31000 +0.12 |
163.12 | 159.20 | 161.50 | 2,271,665 |
| 25 Sep 14 |
162.19000 +2.00 |
163.98 | 160.90 | 160.92 | 5,685,144 |
| 24 Sep 14 |
160.19000 +2.71 |
160.50 | 155.60 | 156.49 | 4,344,896 |
| 23 Sep 14 |
157.48000 +0.54 |
157.50 | 156.36 | 156.70 | 3,454,611 |
| 22 Sep 14 |
156.94000 -3.91 |
160.71 | 156.84 | 160.71 | 3,719,154 |
| 19 Sep 14 |
160.85001 +1.60 |
160.98 | 158.50 | 159.25 | 2,266,599 |
| 18 Sep 14 |
159.25000 +1.02 |
159.38 | 157.08 | 158.02 | 2,648,204 |
| 17 Sep 14 |
158.23000 +0.77 |
159.54 | 157.34 | 158.47 | 2,584,128 |
| 16 Sep 14 |
157.46001 -1.95 |
160.60 | 157.02 | 160.50 | 3,482,315 |
| 15 Sep 14 |
159.41000 -3.04 |
161.91 | 158.80 | 161.90 | 3,254,386 |
| 12 Sep 14 |
162.45000 +0.47 |
162.65 | 160.32 | 161.49 | 1,735,601 |
| 11 Sep 14 |
161.98000 -1.93 |
164.82 | 161.48 | 163.87 | 3,187,554 |
| 10 Sep 14 |
163.91000 -0.17 |
165.00 | 163.01 | 163.70 | 1,786,772 |
| 09 Sep 14 |
164.08000 -3.43 |
167.97 | 164.00 | 167.65 | 2,056,281 |
| 05 Sep 14 |
167.50999 +2.45 |
168.16 | 165.21 | 165.70 | 3,473,195 |
| 04 Sep 14 |
165.06000 +0.24 |
165.94 | 163.68 | 164.70 | 2,397,587 |
| 03 Sep 14 |
164.82001 +2.26 |
167.42 | 162.56 | 162.58 | 4,204,225 |
| 02 Sep 14 |
162.56000 +4.11 |
162.64 | 158.03 | 158.81 | 4,124,613 |
| 01 Sep 14 |
158.45000 +0.22 |
159.50 | 157.71 | 158.20 | 1,645,024 |
| 29 Aug 14 |
158.23000 +2.21 |
158.59 | 155.00 | 156.00 | 2,383,883 |
| 28 Aug 14 |
156.02000 -0.35 |
158.36 | 156.00 | 156.00 | 1,761,803 |
| 27 Aug 14 |
156.37000 -1.35 |
157.78 | 156.18 | 157.72 | 1,382,867 |
| 26 Aug 14 |
157.72000 -1.03 |
159.42 | 156.96 | 158.50 | 1,658,960 |
| 25 Aug 14 |
158.75000 -0.52 |
160.15 | 158.30 | 159.27 | 1,537,672 |
| 22 Aug 14 |
159.27000 -0.70 |
160.39 | 158.75 | 160.00 | 1,863,671 |
| 21 Aug 14 |
159.97000 -2.03 |
162.32 | 159.00 | 162.00 | 1,887,273 |
| 20 Aug 14 |
162.00000 +3.32 |
162.06 | 158.50 | 158.74 | 3,708,495 |
| 19 Aug 14 |
158.67999 -1.07 |
159.75 | 158.45 | 159.75 | 3,209,577 |
| 18 Aug 14 |
159.75000 -1.79 |
162.30 | 159.10 | 162.00 | 4,169,827 |
| 15 Aug 14 |
161.53999 +0.08 |
162.49 | 161.13 | 162.20 | 2,180,268 |
| 14 Aug 14 |
161.46001 -1.03 |
163.44 | 161.28 | 162.02 | 2,295,894 |
| 13 Aug 14 |
162.49001 +0.45 |
164.78 | 160.80 | 162.04 | 3,445,403 |
| 12 Aug 14 |
162.03999 -1.03 |
162.75 | 160.15 | 161.81 | 1,960,436 |
| 11 Aug 14 |
163.07001 +0.93 |
163.20 | 161.51 | 162.48 | 2,007,072 |
| 08 Aug 14 |
162.14000 +1.54 |
163.33 | 159.80 | 161.96 | 2,381,942 |
| 07 Aug 14 |
160.60001 -2.72 |
164.39 | 160.50 | 163.10 | 2,539,649 |
| 06 Aug 14 |
163.32001 -2.93 |
165.78 | 162.00 | 164.80 | 2,031,723 |
| 05 Aug 14 |
166.25000 +1.85 |
166.66 | 161.67 | 164.00 | 3,835,797 |
| 04 Aug 14 |
164.39999 +1.42 |
165.62 | 162.29 | 163.00 | 3,884,820 |
| 01 Aug 14 |
162.98000 +2.71 |
164.30 | 159.62 | 160.17 | 4,325,999 |
| 31 Jul 14 |
160.27000 +1.76 |
160.38 | 156.96 | 158.29 | 2,520,631 |
| 30 Jul 14 |
158.50999 -2.55 |
160.74 | 156.50 | 160.74 | 5,487,629 |
| 29 Jul 14 |
161.06000 -3.19 |
164.30 | 160.26 | 164.30 | 3,601,700 |
| 28 Jul 14 |
164.25000 +0.37 |
167.99 | 162.92 | 164.23 | 4,296,899 |
| 25 Jul 14 |
163.88000 +0.35 |
166.05 | 161.06 | 164.00 | 2,783,358 |
| 24 Jul 14 |
163.53000 -0.36 |
169.10 | 162.30 | 163.76 | 3,568,240 |
| 23 Jul 14 |
163.89000 +0.69 |
165.00 | 161.60 | 162.00 | 2,783,633 |
| 22 Jul 14 |
163.20000 +2.22 |
164.00 | 159.60 | 159.60 | 2,982,062 |
| 21 Jul 14 |
160.98000 +0.00 |
162.88 | 158.59 | 160.39 | 3,014,322 |
| 18 Jul 14 |
160.98000 +7.23 |
165.00 | 152.70 | 153.59 | 7,489,691 |
| 17 Jul 14 |
153.75000 -0.82 |
155.55 | 152.00 | 154.09 | 2,019,117 |
| 16 Jul 14 |
154.57001 +0.76 |
156.78 | 153.85 | 153.85 | 2,445,933 |
| 15 Jul 14 |
153.81000 +4.04 |
158.00 | 149.11 | 149.11 | 5,878,798 |
| 14 Jul 14 |
149.77000 +7.90 |
150.89 | 141.50 | 141.87 | 4,653,481 |
| 11 Jul 14 |
141.87000 +0.83 |
143.09 | 141.12 | 141.47 | 1,843,286 |
| 10 Jul 14 |
141.03999 -0.20 |
141.83 | 140.60 | 141.12 | 1,215,988 |
| 09 Jul 14 |
141.24001 -0.94 |
142.87 | 141.02 | 142.00 | 1,432,860 |
| 08 Jul 14 |
142.17999 -1.98 |
144.17 | 141.02 | 144.10 | 2,109,160 |
| 07 Jul 14 |
144.16000 +0.84 |
144.28 | 142.21 | 142.80 | 2,287,987 |
| 04 Jul 14 |
143.32001 +0.06 |
144.18 | 142.72 | 143.40 | 1,540,280 |
| 03 Jul 14 |
143.25999 +1.18 |
143.40 | 141.40 | 142.21 | 1,933,167 |
| 02 Jul 14 |
142.08000 +0.31 |
142.35 | 141.00 | 142.03 | 1,206,848 |
| 01 Jul 14 |
141.77000 -0.21 |
142.59 | 140.80 | 142.59 | 1,194,668 |
| 30 Jun 14 |
141.98000 +1.60 |
142.89 | 140.40 | 141.18 | 2,439,950 |
| 27 Jun 14 |
140.38000 -1.26 |
141.42 | 139.22 | 141.42 | 2,647,792 |
| 26 Jun 14 |
141.64000 -0.59 |
142.98 | 141.41 | 142.23 | 3,634,851 |
| 25 Jun 14 |
142.23000 -21.34 |
145.33 | 141.50 | 145.33 | 3,817,111 |
| 24 Jun 14 |
163.57001 +7.26 |
163.80 | 156.55 | 156.62 | 3,853,263 |
| 23 Jun 14 |
156.31000 +3.13 |
156.38 | 153.36 | 153.50 | 2,898,385 |
| 20 Jun 14 |
153.17999 +0.45 |
153.60 | 152.32 | 152.70 | 1,201,940 |
| 19 Jun 14 |
152.73000 -0.85 |
154.20 | 152.50 | 153.56 | 1,155,144 |
| 18 Jun 14 |
153.58000 +0.39 |
154.45 | 153.40 | 153.80 | 1,402,456 |
| 17 Jun 14 |
153.19000 -1.23 |
154.30 | 152.20 | 154.30 | 1,636,486 |
| 16 Jun 14 |
154.42000 +1.61 |
154.78 | 152.40 | 152.90 | 1,623,790 |
| 13 Jun 14 |
152.81000 +0.18 |
153.83 | 151.16 | 152.69 | 1,697,046 |
| 12 Jun 14 |
152.63000 -1.31 |
154.07 | 152.12 | 154.07 | 1,149,960 |
| 11 Jun 14 |
153.94000 -0.86 |
155.38 | 153.21 | 154.75 | 1,078,145 |
| 10 Jun 14 |
154.80000 +1.57 |
155.29 | 153.25 | 153.25 | 1,930,551 |
| 09 Jun 14 |
153.23000 -0.36 |
154.40 | 152.30 | 152.30 | 1,003,481 |
| 06 Jun 14 |
153.59000 -1.18 |
155.65 | 152.29 | 154.68 | 947,745 |
| 05 Jun 14 |
154.77000 +3.62 |
155.00 | 149.33 | 151.12 | 2,067,863 |
| 04 Jun 14 |
151.14999 -1.62 |
153.38 | 150.02 | 152.99 | 1,049,431 |
| 03 Jun 14 |
152.77000 -0.45 |
154.50 | 152.25 | 153.00 | 1,304,848 |
| 30 May 14 |
153.22000 -1.07 |
155.28 | 153.02 | 154.25 | 921,765 |
| 29 May 14 |
154.28999 +0.35 |
155.93 | 153.46 | 153.73 | 1,010,682 |
| 28 May 14 |
153.94000 +0.74 |
155.00 | 152.80 | 152.89 | 1,250,197 |
| 27 May 14 |
153.20000 -0.37 |
155.75 | 152.86 | 153.00 | 1,303,507 |
| 26 May 14 |
153.57001 +1.27 |
154.90 | 152.85 | 154.90 | 891,056 |
| 23 May 14 |
152.30000 +2.25 |
152.78 | 149.98 | 150.00 | 1,400,963 |
| 22 May 14 |
150.05000 -0.95 |
153.60 | 149.65 | 150.90 | 1,867,894 |
| 21 May 14 |
151.00000 +6.02 |
151.66 | 143.95 | 144.10 | 3,873,787 |
| 20 May 14 |
144.98000 -3.00 |
149.44 | 143.60 | 148.10 | 4,688,591 |
| 19 May 14 |
147.98000 -7.18 |
153.00 | 147.94 | 152.50 | 5,625,009 |
| 16 May 14 |
155.16000 -0.99 |
157.10 | 154.67 | 156.15 | 1,846,730 |
| 15 May 14 |
156.14999 +0.88 |
157.08 | 154.50 | 154.98 | 1,698,338 |
| 14 May 14 |
155.27000 -5.47 |
160.93 | 154.01 | 159.99 | 3,401,655 |
| 13 May 14 |
160.74001 -0.17 |
161.61 | 159.56 | 160.77 | 1,593,936 |
| 12 May 14 |
160.91000 +0.29 |
162.30 | 159.50 | 162.29 | 2,619,478 |
| 09 May 14 |
160.62000 -0.05 |
162.30 | 160.30 | 160.66 | 1,672,145 |
| 08 May 14 |
160.67000 +0.01 |
162.49 | 160.42 | 160.80 | 1,469,786 |
| 07 May 14 |
160.66000 -0.13 |
161.61 | 159.60 | 161.61 | 1,196,073 |
| 06 May 14 |
160.78999 +0.54 |
162.70 | 160.00 | 160.00 | 1,362,295 |
| 05 May 14 |
160.25000 -3.63 |
163.50 | 157.08 | 163.50 | 3,674,347 |
| 30 Apr 14 |
163.88000 +0.29 |
164.29 | 162.53 | 163.95 | 1,922,066 |
| 29 Apr 14 |
163.59000 +0.80 |
165.48 | 162.47 | 162.80 | 2,799,649 |
| 28 Apr 14 |
162.78999 -1.90 |
164.56 | 159.81 | 162.08 | 3,302,860 |
| 25 Apr 14 |
164.69000 -11.07 |
168.00 | 161.79 | 167.98 | 9,587,743 |
| 24 Apr 14 |
175.75999 -0.30 |
176.71 | 173.70 | 176.15 | 1,258,135 |
| 23 Apr 14 |
176.06000 +3.93 |
176.49 | 172.03 | 172.08 | 3,375,573 |
| 22 Apr 14 |
172.13000 +0.08 |
175.13 | 171.52 | 172.00 | 2,234,496 |
| 21 Apr 14 |
172.05000 -3.26 |
175.98 | 172.00 | 174.01 | 1,833,379 |
| 18 Apr 14 |
175.31000 +0.11 |
177.77 | 173.30 | 175.00 | 1,960,146 |
| 17 Apr 14 |
175.20000 +4.18 |
176.00 | 170.21 | 170.80 | 2,974,441 |
| 16 Apr 14 |
171.02000 -3.47 |
174.56 | 170.19 | 173.70 | 2,204,062 |
| 15 Apr 14 |
174.49001 +0.13 |
175.87 | 173.20 | 173.20 | 2,588,021 |
| 14 Apr 14 |
174.36000 -1.72 |
177.31 | 173.00 | 174.70 | 2,682,436 |
| 11 Apr 14 |
176.08000 +6.57 |
179.60 | 172.00 | 172.00 | 9,022,579 |
| 10 Apr 14 |
169.50999 +6.16 |
171.02 | 159.50 | 163.27 | 5,417,787 |
| 09 Apr 14 |
163.35001 -1.19 |
166.63 | 162.13 | 165.02 | 2,161,889 |
| 08 Apr 14 |
164.53999 +0.48 |
165.42 | 161.01 | 163.92 | 2,592,749 |
| 04 Apr 14 |
164.06000 -1.25 |
165.30 | 161.00 | 164.65 | 2,320,651 |
| 03 Apr 14 |
165.31000 -0.33 |
167.69 | 163.50 | 167.56 | 2,691,848 |
| 02 Apr 14 |
165.64000 +3.15 |
169.66 | 161.03 | 162.74 | 4,669,833 |
| 01 Apr 14 |
162.49001 +7.79 |
162.55 | 154.40 | 154.71 | 3,404,689 |
| 31 Mar 14 |
154.70000 +2.06 |
157.38 | 152.00 | 152.01 | 3,058,360 |
| 28 Mar 14 |
152.64000 -5.02 |
158.99 | 151.01 | 157.82 | 4,827,296 |
| 27 Mar 14 |
157.66000 -0.83 |
160.80 | 156.40 | 157.66 | 3,804,459 |
| 26 Mar 14 |
158.49001 -8.32 |
166.11 | 158.36 | 165.10 | 5,737,639 |
| 25 Mar 14 |
166.81000 -4.48 |
168.40 | 155.59 | 168.40 | 6,240,383 |
| 24 Mar 14 |
171.28999 -0.11 |
175.73 | 169.90 | 171.00 | 2,632,092 |
| 21 Mar 14 |
171.39999 +2.22 |
171.98 | 165.50 | 168.44 | 4,031,881 |
| 20 Mar 14 |
169.17999 -5.19 |
174.50 | 169.00 | 174.30 | 3,389,521 |
| 19 Mar 14 |
174.37000 +3.05 |
175.00 | 169.00 | 169.90 | 3,536,579 |
| 18 Mar 14 |
171.32001 +4.85 |
176.20 | 168.30 | 168.30 | 5,947,371 |
| 17 Mar 14 |
166.47000 +2.60 |
166.66 | 162.01 | 165.00 | 3,219,888 |
| 14 Mar 14 |
163.87000 -1.00 |
166.00 | 161.80 | 164.06 | 2,493,355 |
| 13 Mar 14 |
164.87000 +6.34 |
165.10 | 157.11 | 157.60 | 4,263,778 |
| 12 Mar 14 |
158.53000 -3.65 |
163.60 | 155.78 | 161.08 | 3,676,392 |
| 11 Mar 14 |
162.17999 +5.24 |
163.60 | 155.10 | 156.00 | 3,856,141 |
| 10 Mar 14 |
156.94000 -8.55 |
165.80 | 154.03 | 164.80 | 4,998,548 |
| 07 Mar 14 |
165.49001 +3.49 |
167.20 | 160.04 | 162.00 | 5,811,048 |
| 06 Mar 14 |
162.00000 +2.16 |
162.30 | 157.00 | 160.21 | 4,274,121 |
| 05 Mar 14 |
159.84000 +6.44 |
159.99 | 152.00 | 154.03 | 4,721,154 |
| 04 Mar 14 |
153.39999 -1.53 |
159.29 | 152.00 | 152.12 | 5,086,676 |
| 03 Mar 14 |
154.92999 +4.91 |
154.99 | 148.33 | 150.00 | 4,881,665 |
| 28 Feb 14 |
150.02000 +5.07 |
150.80 | 144.95 | 145.00 | 4,192,617 |
| 27 Feb 14 |
144.95000 +2.92 |
145.79 | 140.02 | 142.15 | 2,564,611 |
| 26 Feb 14 |
142.03000 -0.34 |
144.98 | 139.05 | 140.56 | 2,651,394 |
| 25 Feb 14 |
142.37000 -5.25 |
148.40 | 141.00 | 148.00 | 4,627,993 |
| 24 Feb 14 |
147.62000 -1.46 |
151.08 | 145.61 | 149.10 | 3,117,865 |
| 21 Feb 14 |
149.08000 +0.09 |
150.15 | 147.78 | 148.00 | 3,412,540 |
| 20 Feb 14 |
148.99001 -0.54 |
151.58 | 148.00 | 149.50 | 2,318,897 |
| 19 Feb 14 |
149.53000 +2.52 |
151.98 | 147.05 | 147.05 | 3,148,266 |
| 18 Feb 14 |
147.00999 -2.97 |
149.44 | 146.12 | 149.44 | 3,364,035 |
| 17 Feb 14 |
149.98000 +7.08 |
150.99 | 144.10 | 144.10 | 8,746,517 |
| 14 Feb 14 |
142.89999 +7.23 |
143.00 | 135.39 | 135.39 | 6,741,037 |
| 13 Feb 14 |
135.67000 +1.52 |
138.39 | 134.01 | 134.03 | 3,856,747 |
| 12 Feb 14 |
134.14999 +0.11 |
134.97 | 133.31 | 134.20 | 1,928,348 |
| 11 Feb 14 |
134.03999 +1.18 |
135.58 | 132.10 | 132.80 | 4,300,694 |
| 10 Feb 14 |
132.86000 -1.03 |
134.40 | 130.86 | 134.00 | 3,625,174 |
| 07 Feb 14 |
133.89000 +1.69 |
134.62 | 131.06 | 132.06 | 2,386,561 |
| 30 Jan 14 |
132.20000 -4.81 |
136.95 | 131.00 | 136.50 | 3,722,344 |
| 29 Jan 14 |
137.00999 -2.21 |
141.06 | 136.49 | 139.78 | 3,152,040 |
| 28 Jan 14 |
139.22000 -1.53 |
142.00 | 137.50 | 140.51 | 3,640,115 |
| 27 Jan 14 |
140.75000 +5.25 |
143.78 | 134.66 | 134.89 | 8,351,084 |
| 24 Jan 14 |
135.50000 +1.41 |
135.69 | 132.51 | 133.50 | 3,578,070 |
| 23 Jan 14 |
134.09000 -0.08 |
135.40 | 131.76 | 134.18 | 4,025,848 |
| 22 Jan 14 |
134.17000 +7.18 |
134.81 | 126.30 | 126.98 | 7,366,781 |
| 21 Jan 14 |
126.99000 +0.20 |
128.71 | 125.35 | 126.00 | 3,540,462 |
| 20 Jan 14 |
126.79000 +6.49 |
127.30 | 121.02 | 121.90 | 6,009,063 |
| 17 Jan 14 |
120.30000 -1.69 |
122.65 | 120.12 | 121.80 | 3,236,373 |
| 16 Jan 14 |
121.99000 +3.23 |
122.45 | 118.74 | 118.85 | 3,911,963 |
| 15 Jan 14 |
118.76000 -2.55 |
121.15 | 118.05 | 120.51 | 1,972,069 |
| 14 Jan 14 |
121.31000 +1.42 |
121.79 | 118.90 | 120.20 | 2,347,499 |
| 13 Jan 14 |
119.89000 +0.62 |
122.32 | 119.08 | 119.30 | 3,764,646 |
| 10 Jan 14 |
119.27000 -0.07 |
120.43 | 118.05 | 119.01 | 2,112,663 |
| 09 Jan 14 |
119.34000 -0.06 |
121.80 | 118.60 | 119.00 | 4,788,671 |
| 08 Jan 14 |
119.40000 -1.16 |
121.18 | 118.01 | 120.49 | 3,198,959 |
| 07 Jan 14 |
120.56000 -0.17 |
121.35 | 119.20 | 120.11 | 1,803,946 |
| 06 Jan 14 |
120.73000 -3.25 |
124.90 | 120.70 | 122.88 | 3,022,921 |
| 03 Jan 14 |
123.98000 -2.00 |
125.80 | 123.23 | 125.25 | 2,334,165 |
| 02 Jan 14 |
125.98000 -2.40 |
127.99 | 125.60 | 127.99 | 2,197,666 |
| 31 Dec 13 |
128.38000 +3.92 |
129.31 | 122.50 | 124.00 | 5,754,649 |
| 30 Dec 13 |
124.46000 -1.74 |
126.98 | 123.99 | 126.45 | 3,216,672 |
| 27 Dec 13 |
126.20000 +1.46 |
127.23 | 124.74 | 125.20 | 2,545,548 |
| 26 Dec 13 |
124.74000 -1.52 |
126.23 | 124.14 | 126.00 | 3,415,622 |
| 25 Dec 13 |
126.26000 -0.35 |
127.37 | 125.89 | 127.00 | 1,843,945 |
| 24 Dec 13 |
126.61000 +0.10 |
127.70 | 126.38 | 127.00 | 2,789,714 |
| 23 Dec 13 |
126.51000 -0.14 |
127.64 | 126.12 | 126.43 | 1,922,251 |
| 20 Dec 13 |
126.65000 -4.50 |
131.75 | 126.00 | 131.25 | 3,855,601 |
| 19 Dec 13 |
131.14999 -1.34 |
133.40 | 131.10 | 133.29 | 1,781,345 |
| 18 Dec 13 |
132.49001 -0.72 |
133.50 | 132.31 | 132.99 | 2,010,517 |
| 17 Dec 13 |
133.21001 +0.24 |
134.73 | 132.40 | 132.95 | 1,564,120 |
| 16 Dec 13 |
132.97000 -3.43 |
136.42 | 132.87 | 136.01 | 3,286,944 |
| 13 Dec 13 |
136.39999 +0.00 |
137.39 | 136.22 | 136.23 | 1,926,726 |
| 12 Dec 13 |
136.39999 +0.01 |
137.34 | 136.20 | 136.33 | 1,830,695 |
| 11 Dec 13 |
136.39000 -0.56 |
137.60 | 136.17 | 136.86 | 1,986,816 |
| 10 Dec 13 |
136.95000 -0.99 |
137.90 | 136.20 | 137.51 | 2,539,266 |
| 09 Dec 13 |
137.94000 -0.81 |
138.70 | 136.00 | 138.60 | 2,537,190 |
| 06 Dec 13 |
138.75000 +1.76 |
139.10 | 136.00 | 136.77 | 2,915,072 |
| 05 Dec 13 |
136.99001 -1.49 |
138.44 | 136.95 | 138.44 | 1,932,631 |
| 04 Dec 13 |
138.48000 +0.90 |
139.02 | 136.57 | 137.46 | 3,351,042 |
| 03 Dec 13 |
137.58000 +0.80 |
137.92 | 135.34 | 136.55 | 3,288,230 |
| 02 Dec 13 |
136.78000 -4.66 |
140.27 | 136.50 | 140.01 | 4,289,240 |
| 29 Nov 13 |
141.44000 -0.39 |
141.65 | 139.92 | 141.00 | 2,042,378 |
| 28 Nov 13 |
141.83000 +1.88 |
142.65 | 139.98 | 139.98 | 2,224,051 |
| 27 Nov 13 |
139.95000 -0.03 |
141.19 | 138.60 | 139.99 | 1,567,952 |
| 26 Nov 13 |
139.98000 -0.95 |
141.84 | 139.78 | 140.99 | 1,640,604 |
| 25 Nov 13 |
140.92999 +2.46 |
141.86 | 137.52 | 137.78 | 2,618,102 |
| 22 Nov 13 |
138.47000 -0.19 |
139.35 | 137.98 | 138.66 | 2,811,090 |
| 21 Nov 13 |
138.66000 -3.40 |
142.29 | 138.55 | 141.68 | 3,299,198 |
| 20 Nov 13 |
142.06000 -0.76 |
142.92 | 141.40 | 142.74 | 2,551,780 |
| 19 Nov 13 |
142.82001 -0.67 |
144.20 | 141.30 | 143.50 | 4,116,683 |
| 18 Nov 13 |
143.49001 +0.05 |
144.86 | 142.80 | 144.00 | 4,157,171 |
| 15 Nov 13 |
143.44000 -0.63 |
144.62 | 142.10 | 143.74 | 3,359,785 |
| 14 Nov 13 |
144.07001 -0.65 |
145.00 | 141.69 | 145.00 | 2,404,202 |
| 13 Nov 13 |
144.72000 -0.12 |
146.45 | 143.10 | 144.09 | 3,188,146 |
| 12 Nov 13 |
144.84000 +5.29 |
145.35 | 139.05 | 139.42 | 6,947,801 |
| 11 Nov 13 |
139.55000 +3.41 |
141.68 | 136.18 | 138.00 | 5,232,877 |
| 08 Nov 13 |
136.14000 -2.83 |
139.99 | 136.01 | 138.60 | 2,153,743 |
| 07 Nov 13 |
138.97000 -0.68 |
139.88 | 136.70 | 139.36 | 2,135,888 |
| 06 Nov 13 |
139.64999 +1.54 |
141.01 | 137.50 | 138.28 | 4,444,925 |
| 05 Nov 13 |
138.11000 +1.77 |
138.39 | 134.70 | 135.80 | 2,784,307 |
| 04 Nov 13 |
136.34000 +1.16 |
136.97 | 135.27 | 135.45 | 1,943,628 |
| 01 Nov 13 |
135.17999 +0.07 |
135.84 | 133.80 | 134.33 | 2,215,447 |
| 31 Oct 13 |
135.11000 +2.52 |
136.51 | 132.50 | 132.65 | 3,489,343 |
| 30 Oct 13 |
132.59000 -0.21 |
133.30 | 131.96 | 132.98 | 2,534,346 |
| 29 Oct 13 |
132.80000 -1.17 |
134.66 | 131.50 | 134.15 | 3,518,294 |
| 28 Oct 13 |
133.97000 -2.76 |
136.77 | 133.26 | 135.78 | 3,214,102 |
| 25 Oct 13 |
136.73000 -6.98 |
143.01 | 135.60 | 143.01 | 5,858,415 |
| 24 Oct 13 |
143.71001 +0.02 |
143.97 | 142.70 | 143.30 | 2,625,533 |
| 23 Oct 13 |
143.69000 +0.27 |
144.68 | 142.21 | 143.26 | 2,621,511 |
| 22 Oct 13 |
143.42000 -1.67 |
144.80 | 142.75 | 144.80 | 2,458,139 |
| 21 Oct 13 |
145.09000 +2.11 |
145.30 | 142.20 | 143.51 | 4,702,298 |
| 18 Oct 13 |
142.98000 -1.21 |
144.91 | 142.00 | 144.49 | 3,557,495 |
| 17 Oct 13 |
144.19000 -0.05 |
145.80 | 143.50 | 144.59 | 4,862,119 |
| 16 Oct 13 |
144.24001 -0.01 |
147.70 | 142.10 | 146.30 | 9,481,320 |
| 15 Oct 13 |
144.25000 +4.60 |
144.80 | 139.08 | 139.74 | 6,927,751 |
| 14 Oct 13 |
139.64999 +2.13 |
139.73 | 137.32 | 137.95 | 5,527,479 |
| 11 Oct 13 |
137.52000 +0.48 |
137.83 | 135.30 | 135.30 | 3,645,556 |
| 10 Oct 13 |
137.03999 +0.05 |
137.38 | 136.25 | 137.00 | 2,904,552 |
| 09 Oct 13 |
136.99001 +0.32 |
137.40 | 135.80 | 136.60 | 4,081,504 |
| 08 Oct 13 |
136.67000 +0.73 |
137.40 | 134.19 | 135.76 | 5,686,725 |
| 30 Sep 13 |
135.94000 +1.88 |
136.31 | 133.52 | 133.93 | 5,046,064 |
| 27 Sep 13 |
134.06000 -1.36 |
136.16 | 133.79 | 135.49 | 3,463,925 |
| 26 Sep 13 |
135.42000 +0.26 |
136.22 | 134.00 | 134.00 | 4,722,783 |
| 25 Sep 13 |
135.16000 -1.64 |
137.50 | 133.02 | 136.55 | 6,978,901 |
| 24 Sep 13 |
136.80000 -4.01 |
142.26 | 136.70 | 141.00 | 9,881,915 |
| 23 Sep 13 |
140.81000 -1.09 |
142.00 | 140.05 | 141.99 | 6,540,962 |
| 18 Sep 13 |
141.89999 +0.60 |
142.38 | 139.50 | 141.00 | 6,731,766 |
| 17 Sep 13 |
141.30000 -8.35 |
149.20 | 140.51 | 149.00 | 10,905,797 |
| 16 Sep 13 |
149.64999 -2.37 |
152.62 | 149.59 | 152.62 | 5,887,712 |
| 13 Sep 13 |
152.02000 +0.29 |
154.48 | 151.65 | 151.69 | 6,825,487 |
| 12 Sep 13 |
151.73000 -0.84 |
153.20 | 151.21 | 152.63 | 4,772,311 |
| 11 Sep 13 |
152.57001 +0.95 |
152.78 | 150.00 | 151.75 | 6,901,293 |
| 10 Sep 13 |
151.62000 +0.67 |
151.88 | 150.08 | 150.80 | 5,409,309 |
| 09 Sep 13 |
150.95000 +0.67 |
151.52 | 149.88 | 151.00 | 6,927,092 |
| 06 Sep 13 |
150.28000 +0.01 |
150.90 | 149.77 | 150.10 | 3,778,366 |
| 05 Sep 13 |
150.27000 -1.83 |
152.80 | 149.30 | 151.86 | 7,128,326 |
| 04 Sep 13 |
152.10001 +0.44 |
153.55 | 151.60 | 152.00 | 7,678,998 |
| 03 Sep 13 |
151.66000 -0.26 |
152.80 | 149.00 | 151.00 | 12,321,105 |
| 02 Sep 13 |
151.92000 -16.86 |
160.80 | 151.90 | 160.80 | 22,497,074 |
| 30 Aug 13 |
168.78000 +0.30 |
169.00 | 167.55 | 168.48 | 2,586,142 |
| 29 Aug 13 |
168.48000 -1.42 |
170.34 | 168.11 | 170.00 | 2,180,402 |
| 28 Aug 13 |
169.89999 -3.25 |
172.17 | 169.57 | 172.17 | 3,060,304 |
| 27 Aug 13 |
173.14999 -0.79 |
173.77 | 172.00 | 173.77 | 2,443,655 |
| 26 Aug 13 |
173.94000 +0.95 |
175.00 | 172.00 | 173.11 | 1,688,531 |
| 23 Aug 13 |
172.99001 -2.09 |
175.98 | 171.50 | 175.97 | 1,952,964 |
| 22 Aug 13 |
175.08000 +0.39 |
176.68 | 174.02 | 174.60 | 1,550,152 |
| 21 Aug 13 |
174.69000 +1.08 |
175.15 | 172.40 | 175.01 | 2,310,320 |
| 20 Aug 13 |
173.61000 -1.56 |
175.00 | 172.70 | 174.15 | 3,125,074 |
| 19 Aug 13 |
175.17000 +0.77 |
175.91 | 173.00 | 175.40 | 1,935,761 |
| 16 Aug 13 |
174.39999 -3.06 |
181.00 | 174.05 | 177.53 | 3,497,393 |
| 15 Aug 13 |
177.46001 -1.23 |
181.20 | 177.39 | 178.86 | 1,536,566 |
| 14 Aug 13 |
178.69000 -1.26 |
182.34 | 178.40 | 179.89 | 2,172,190 |
| 13 Aug 13 |
179.95000 +1.64 |
180.50 | 176.50 | 178.01 | 2,543,583 |
| 12 Aug 13 |
178.31000 +5.48 |
178.43 | 172.51 | 172.80 | 3,939,034 |
| 09 Aug 13 |
172.83000 -2.33 |
176.09 | 170.94 | 175.45 | 2,288,924 |
| 08 Aug 13 |
175.16000 -1.22 |
177.36 | 174.40 | 176.42 | 1,607,673 |
| 07 Aug 13 |
176.38000 +1.15 |
178.66 | 173.73 | 174.80 | 2,837,775 |
| 06 Aug 13 |
175.23000 -0.27 |
175.50 | 172.70 | 173.93 | 2,656,226 |
| 05 Aug 13 |
175.50000 -0.53 |
176.77 | 173.90 | 176.03 | 1,806,507 |
| 02 Aug 13 |
176.03000 +4.14 |
178.16 | 172.69 | 172.79 | 2,924,078 |
| 01 Aug 13 |
171.89000 +3.39 |
172.50 | 169.06 | 169.98 | 2,485,259 |
| 31 Jul 13 |
168.50000 +0.07 |
171.20 | 167.70 | 169.68 | 1,459,004 |
| 30 Jul 13 |
168.42999 -2.89 |
171.28 | 165.59 | 170.30 | 4,211,397 |
| 29 Jul 13 |
171.32001 -3.65 |
174.28 | 171.00 | 174.28 | 2,688,331 |
| 26 Jul 13 |
174.97000 -3.77 |
177.80 | 174.90 | 177.00 | 1,904,567 |
| 25 Jul 13 |
178.74001 +4.12 |
179.80 | 174.30 | 175.40 | 3,954,054 |
| 24 Jul 13 |
174.62000 -4.97 |
179.40 | 173.10 | 179.40 | 4,406,723 |
| 23 Jul 13 |
179.59000 +4.71 |
180.29 | 174.98 | 175.93 | 2,875,611 |
| 22 Jul 13 |
174.88000 -1.13 |
177.09 | 173.05 | 175.66 | 2,706,232 |
| 19 Jul 13 |
176.00999 -9.06 |
185.01 | 174.53 | 185.01 | 7,331,922 |
| 18 Jul 13 |
185.07001 -1.85 |
187.45 | 183.70 | 187.00 | 2,569,977 |
| 17 Jul 13 |
186.92000 -4.03 |
190.79 | 186.81 | 190.50 | 2,738,846 |
| 16 Jul 13 |
190.95000 +3.00 |
191.28 | 185.50 | 188.16 | 3,701,140 |
| 15 Jul 13 |
187.95000 -0.86 |
190.10 | 184.93 | 189.38 | 3,660,735 |
| 12 Jul 13 |
188.81000 -7.16 |
196.77 | 188.70 | 195.11 | 4,299,164 |
| 11 Jul 13 |
195.97000 +2.13 |
196.50 | 192.03 | 194.55 | 4,605,661 |
| 10 Jul 13 |
193.84000 +1.79 |
194.10 | 188.89 | 191.21 | 3,324,496 |
| 09 Jul 13 |
192.05000 -3.11 |
196.30 | 190.71 | 196.30 | 2,023,361 |
| 08 Jul 13 |
195.16000 -1.96 |
197.89 | 193.00 | 196.88 | 2,411,390 |
| 05 Jul 13 |
197.12000 +0.50 |
199.37 | 196.90 | 196.90 | 1,777,954 |
| 04 Jul 13 |
196.62000 -1.35 |
199.86 | 196.58 | 197.07 | 2,421,452 |
| 03 Jul 13 |
197.97000 +0.02 |
199.80 | 196.13 | 198.90 | 3,542,464 |
| 02 Jul 13 |
197.95000 +3.66 |
198.99 | 192.62 | 194.27 | 3,345,317 |
| 01 Jul 13 |
194.28999 +1.92 |
194.97 | 191.02 | 192.03 | 2,582,852 |
| 28 Jun 13 |
192.37000 +2.79 |
193.46 | 188.85 | 188.85 | 2,807,002 |
| 27 Jun 13 |
189.58000 +0.86 |
192.35 | 188.09 | 188.72 | 3,413,576 |
| 26 Jun 13 |
188.72000 -1.12 |
189.82 | 184.78 | 188.49 | 3,290,348 |
| 25 Jun 13 |
189.84000 +4.22 |
190.30 | 176.03 | 185.56 | 5,135,249 |
| 24 Jun 13 |
185.62000 -5.55 |
192.00 | 185.18 | 191.61 | 4,080,720 |
| 21 Jun 13 |
191.17000 -0.57 |
195.88 | 187.50 | 190.04 | 3,965,419 |
| 20 Jun 13 |
191.74001 -3.09 |
195.48 | 190.61 | 194.46 | 2,558,681 |
| 19 Jun 13 |
194.83000 +3.18 |
195.50 | 188.20 | 190.88 | 2,890,918 |
| 18 Jun 13 |
191.64999 +2.17 |
191.80 | 186.52 | 189.16 | 2,737,772 |
| 17 Jun 13 |
189.48000 -4.54 |
194.98 | 189.21 | 194.27 | 2,968,927 |
| 14 Jun 13 |
194.02000 -0.69 |
195.00 | 189.58 | 194.35 | 3,251,867 |
| 13 Jun 13 |
194.71001 -1.55 |
198.48 | 192.01 | 195.12 | 4,499,864 |
| 07 Jun 13 |
196.25999 -5.40 |
200.00 | 193.51 | 195.11 | 2,547,838 |
| 06 Jun 13 |
201.66000 +0.49 |
204.80 | 201.21 | 201.21 | 3,387,735 |
| 05 Jun 13 |
201.17000 -0.53 |
202.50 | 199.58 | 201.99 | 2,372,442 |
| 04 Jun 13 |
201.70000 -0.38 |
205.30 | 201.65 | 202.30 | 4,235,692 |
| 03 Jun 13 |
202.08000 +4.98 |
202.55 | 197.18 | 198.10 | 4,025,675 |
| 31 May 13 |
197.10001 -3.15 |
201.40 | 197.00 | 200.97 | 2,459,056 |
| 30 May 13 |
200.25000 -1.24 |
202.82 | 199.01 | 200.80 | 2,501,942 |
| 29 May 13 |
201.49001 -0.65 |
206.87 | 201.35 | 203.00 | 3,234,002 |
| 28 May 13 |
202.14000 +0.51 |
203.31 | 199.55 | 201.88 | 2,367,636 |
| 27 May 13 |
201.63000 +0.70 |
202.10 | 198.00 | 201.97 | 2,677,812 |
| 24 May 13 |
200.92999 -1.51 |
207.17 | 200.00 | 204.00 | 4,507,312 |
| 23 May 13 |
202.44000 +2.97 |
206.49 | 199.60 | 199.60 | 6,224,745 |
| 22 May 13 |
199.47000 +4.45 |
200.60 | 195.10 | 195.65 | 4,614,964 |
| 21 May 13 |
195.02000 +0.02 |
195.76 | 193.51 | 194.88 | 2,310,234 |
| 20 May 13 |
195.00000 -0.91 |
198.48 | 194.45 | 196.80 | 3,094,406 |
| 17 May 13 |
195.91000 +1.06 |
196.45 | 193.00 | 194.08 | 3,355,672 |
| 16 May 13 |
194.85001 +0.19 |
200.51 | 192.00 | 194.01 | 4,546,227 |
| 15 May 13 |
194.66000 +3.47 |
196.66 | 190.72 | 190.88 | 2,326,440 |
| 14 May 13 |
191.19000 -6.49 |
197.10 | 190.01 | 196.10 | 3,643,160 |
| 13 May 13 |
197.67999 +0.57 |
201.60 | 193.77 | 197.11 | 3,257,904 |
| 10 May 13 |
197.11000 -0.07 |
200.92 | 196.01 | 197.01 | 4,877,659 |
| 09 May 13 |
197.17999 +8.29 |
197.20 | 189.26 | 189.26 | 7,013,468 |
| 08 May 13 |
188.89000 +1.20 |
190.00 | 186.13 | 187.80 | 4,241,606 |
| 07 May 13 |
187.69000 +9.89 |
188.34 | 179.02 | 179.02 | 7,102,055 |
| 06 May 13 |
177.80000 +5.35 |
177.98 | 171.98 | 173.00 | 3,019,639 |
| 03 May 13 |
172.45000 +1.34 |
174.02 | 170.60 | 171.80 | 2,146,052 |
| 02 May 13 |
171.11000 -2.88 |
173.05 | 169.03 | 173.00 | 2,858,679 |
| 26 Apr 13 |
173.99001 -2.71 |
178.00 | 173.01 | 177.41 | 1,630,764 |
| 25 Apr 13 |
176.70000 +1.83 |
177.56 | 173.22 | 174.02 | 2,535,969 |
| 24 Apr 13 |
174.87000 +3.06 |
175.00 | 170.30 | 172.22 | 3,040,261 |
| 23 Apr 13 |
171.81000 -1.90 |
174.98 | 171.70 | 173.50 | 3,095,262 |
| 22 Apr 13 |
173.71001 -5.52 |
178.90 | 173.50 | 178.90 | 4,274,596 |
| 19 Apr 13 |
179.23000 +0.08 |
179.88 | 176.89 | 179.40 | 3,923,838 |
| 18 Apr 13 |
179.14999 +0.66 |
180.00 | 176.01 | 177.20 | 4,195,684 |
| 17 Apr 13 |
178.49001 +5.33 |
178.77 | 173.55 | 173.60 | 4,297,408 |
| 16 Apr 13 |
173.16000 +0.42 |
175.20 | 169.60 | 170.00 | 3,913,792 |
| 15 Apr 13 |
172.74001 +0.51 |
173.66 | 170.02 | 172.27 | 2,833,673 |
| 12 Apr 13 |
172.23000 +3.31 |
174.40 | 168.50 | 168.92 | 5,980,006 |
| 11 Apr 13 |
168.92000 -1.04 |
171.00 | 168.30 | 170.00 | 2,972,952 |
| 10 Apr 13 |
169.96001 +6.36 |
171.11 | 162.70 | 164.00 | 7,085,838 |
| 09 Apr 13 |
163.60001 -0.72 |
164.90 | 162.70 | 163.89 | 2,419,465 |
| 08 Apr 13 |
164.32001 +0.47 |
165.00 | 160.45 | 162.14 | 3,773,276 |
| 03 Apr 13 |
163.85001 +0.14 |
165.00 | 163.18 | 163.68 | 2,199,050 |
| 02 Apr 13 |
163.71001 -1.24 |
165.97 | 163.27 | 165.10 | 3,252,490 |
| 01 Apr 13 |
164.95000 -3.91 |
168.46 | 164.58 | 168.09 | 2,912,880 |
| 29 Mar 13 |
168.86000 +2.04 |
169.57 | 166.02 | 167.25 | 4,771,709 |
| 28 Mar 13 |
166.82001 +0.03 |
168.18 | 162.31 | 166.08 | 4,149,090 |
| 27 Mar 13 |
166.78999 -3.09 |
170.40 | 165.40 | 170.01 | 4,766,221 |
| 26 Mar 13 |
169.88000 +0.85 |
171.21 | 168.41 | 169.10 | 3,248,009 |
| 25 Mar 13 |
169.03000 -0.02 |
170.77 | 168.10 | 169.00 | 3,196,646 |
| 22 Mar 13 |
169.05000 +2.27 |
169.90 | 165.71 | 166.48 | 4,557,863 |
| 21 Mar 13 |
166.78000 -3.13 |
169.50 | 165.80 | 169.50 | 6,539,272 |
| 20 Mar 13 |
169.91000 +4.73 |
170.59 | 164.10 | 165.26 | 7,189,498 |
| 19 Mar 13 |
165.17999 -4.27 |
169.82 | 164.51 | 168.20 | 6,341,403 |
| 18 Mar 13 |
169.45000 -7.52 |
176.90 | 168.19 | 176.90 | 7,823,153 |
| 15 Mar 13 |
176.97000 -1.97 |
180.70 | 175.10 | 177.52 | 3,596,112 |
| 14 Mar 13 |
178.94000 -4.89 |
184.77 | 178.66 | 182.50 | 3,512,400 |
| 13 Mar 13 |
183.83000 +1.65 |
186.02 | 182.40 | 182.40 | 3,076,990 |
| 12 Mar 13 |
182.17999 -3.02 |
186.10 | 180.00 | 186.00 | 2,539,365 |
| 11 Mar 13 |
185.20000 +1.07 |
185.50 | 181.81 | 183.80 | 3,496,528 |
| 08 Mar 13 |
184.13000 +0.27 |
187.50 | 183.67 | 186.01 | 3,595,978 |
| 07 Mar 13 |
183.86000 +6.64 |
188.60 | 179.32 | 179.38 | 8,519,062 |
| 06 Mar 13 |
177.22000 +2.22 |
177.30 | 173.65 | 176.00 | 4,922,726 |
| 05 Mar 13 |
175.00000 +0.28 |
176.46 | 173.86 | 175.42 | 3,697,471 |
| 04 Mar 13 |
174.72000 +0.90 |
176.62 | 173.72 | 173.72 | 5,207,295 |
| 01 Mar 13 |
173.82001 -1.18 |
175.96 | 172.99 | 174.30 | 3,800,345 |
| 28 Feb 13 |
175.00000 -1.77 |
177.80 | 172.00 | 177.80 | 5,678,643 |
| 27 Feb 13 |
176.77000 -0.60 |
178.70 | 175.56 | 176.61 | 3,415,815 |
| 26 Feb 13 |
177.37000 -3.72 |
184.00 | 177.33 | 180.70 | 4,375,479 |
| 25 Feb 13 |
181.09000 -4.50 |
185.35 | 180.26 | 184.00 | 3,454,909 |
| 22 Feb 13 |
185.59000 +5.57 |
186.60 | 181.00 | 181.00 | 6,286,418 |
| 21 Feb 13 |
180.02000 +2.12 |
185.20 | 175.05 | 175.23 | 5,383,287 |
| 20 Feb 13 |
177.89999 -0.02 |
179.98 | 175.02 | 177.00 | 3,658,226 |
| 19 Feb 13 |
177.92000 -1.77 |
180.59 | 176.80 | 178.98 | 3,773,753 |
| 18 Feb 13 |
179.69000 -8.17 |
188.30 | 179.00 | 188.30 | 5,656,978 |
| 08 Feb 13 |
187.86000 +2.69 |
188.40 | 184.30 | 185.15 | 4,157,253 |
| 07 Feb 13 |
185.17000 +1.24 |
186.55 | 181.32 | 183.00 | 4,856,791 |
| 06 Feb 13 |
183.92999 -0.50 |
185.07 | 182.00 | 184.98 | 4,619,517 |
| 05 Feb 13 |
184.42999 +9.30 |
184.50 | 173.80 | 174.95 | 8,782,540 |
| 04 Feb 13 |
175.13000 -3.85 |
180.95 | 174.00 | 180.00 | 6,496,402 |
| 01 Feb 13 |
178.98000 +0.08 |
181.77 | 178.03 | 178.88 | 4,526,564 |
| 31 Jan 13 |
178.89999 -1.22 |
181.80 | 177.77 | 181.20 | 3,781,623 |
| 30 Jan 13 |
180.12000 +1.96 |
182.49 | 176.68 | 177.05 | 7,137,678 |
| 29 Jan 13 |
178.16000 -0.34 |
179.99 | 172.00 | 176.00 | 11,544,787 |
| 28 Jan 13 |
178.50000 -10.55 |
187.80 | 178.00 | 186.00 | 15,829,058 |
| 25 Jan 13 |
189.05000 -6.91 |
191.80 | 186.10 | 189.00 | 8,000,786 |
| 24 Jan 13 |
195.96001 -3.02 |
200.10 | 194.80 | 197.90 | 5,947,438 |
| 23 Jan 13 |
198.98000 +0.15 |
199.51 | 193.80 | 196.00 | 5,101,393 |
| 22 Jan 13 |
198.83000 +1.52 |
199.73 | 189.00 | 195.81 | 7,381,541 |
| 21 Jan 13 |
197.31000 -6.45 |
202.80 | 196.30 | 202.80 | 7,477,928 |
| 18 Jan 13 |
203.75999 -1.37 |
206.48 | 200.11 | 206.15 | 5,531,807 |
| 17 Jan 13 |
205.13000 -0.87 |
207.68 | 204.52 | 204.99 | 3,620,185 |
| 16 Jan 13 |
206.00000 -4.85 |
206.80 | 203.68 | 205.00 | 6,950,165 |
| 15 Jan 13 |
210.85001 +1.43 |
212.10 | 206.82 | 208.79 | 5,263,508 |
| 14 Jan 13 |
209.42000 -1.84 |
210.30 | 202.81 | 208.50 | 6,818,358 |
| 11 Jan 13 |
211.25999 -3.24 |
215.15 | 209.88 | 213.72 | 3,700,999 |
| 10 Jan 13 |
214.50000 -1.95 |
217.00 | 213.00 | 215.58 | 3,052,786 |
| 09 Jan 13 |
216.45000 +5.61 |
217.65 | 211.50 | 211.50 | 5,374,932 |
| 08 Jan 13 |
210.84000 +6.55 |
210.85 | 203.18 | 203.18 | 6,528,698 |
| 07 Jan 13 |
204.28999 -2.65 |
205.88 | 202.50 | 205.88 | 4,127,139 |
| 04 Jan 13 |
206.94000 -2.08 |
212.00 | 205.00 | 212.00 | 5,837,034 |
| 31 Dec 12 |
209.02000 -3.28 |
214.80 | 206.35 | 213.31 | 5,191,483 |
| 28 Dec 12 |
212.30000 +4.72 |
215.58 | 207.60 | 207.60 | 5,658,924 |
| 27 Dec 12 |
207.58000 +2.33 |
209.50 | 203.74 | 205.30 | 6,092,624 |
| 26 Dec 12 |
205.25000 +0.53 |
206.80 | 202.71 | 203.78 | 4,486,624 |
| 25 Dec 12 |
204.72000 +0.14 |
206.87 | 201.22 | 202.90 | 5,953,352 |
| 24 Dec 12 |
204.58000 -12.02 |
212.01 | 200.00 | 212.01 | 10,005,074 |
| 21 Dec 12 |
216.60001 -1.80 |
219.00 | 215.83 | 217.69 | 2,509,281 |
| 20 Dec 12 |
218.39999 -1.05 |
220.40 | 215.59 | 218.50 | 3,443,414 |
| 19 Dec 12 |
219.45000 +4.92 |
221.00 | 213.01 | 213.13 | 4,756,978 |
| 18 Dec 12 |
214.53000 +3.44 |
216.78 | 211.17 | 211.21 | 4,694,545 |
| 17 Dec 12 |
211.09000 +3.17 |
213.66 | 202.00 | 206.00 | 7,136,126 |
| 14 Dec 12 |
207.92000 +2.22 |
209.50 | 198.50 | 203.00 | 7,892,633 |
| 13 Dec 12 |
205.70000 -6.16 |
214.98 | 205.10 | 209.89 | 6,199,646 |
| 12 Dec 12 |
211.86000 +9.55 |
211.99 | 202.50 | 205.00 | 6,432,531 |
| 11 Dec 12 |
202.31000 +3.52 |
208.00 | 198.50 | 198.50 | 9,223,260 |
| 07 Dec 12 |
198.78999 +4.58 |
202.69 | 196.58 | 196.99 | 9,950,141 |
| 06 Dec 12 |
194.21001 -2.43 |
197.00 | 184.00 | 196.20 | 11,756,199 |
| 05 Dec 12 |
196.64000 -0.31 |
200.52 | 188.63 | 194.30 | 11,170,381 |
| 04 Dec 12 |
196.95000 -3.24 |
199.98 | 190.80 | 195.01 | 7,870,541 |
| 03 Dec 12 |
200.19000 -15.82 |
213.00 | 199.05 | 213.00 | 7,937,236 |
| 30 Nov 12 |
216.00999 -3.27 |
219.20 | 213.21 | 219.20 | 2,137,137 |
| 29 Nov 12 |
219.28000 +0.89 |
220.12 | 218.14 | 218.40 | 1,567,574 |
| 28 Nov 12 |
218.39000 -1.37 |
219.25 | 217.00 | 219.25 | 1,501,708 |
| 27 Nov 12 |
219.75999 +2.71 |
221.09 | 216.18 | 217.05 | 2,045,885 |
| 26 Nov 12 |
217.05000 -5.18 |
221.80 | 215.50 | 221.41 | 2,195,475 |
| 23 Nov 12 |
222.23000 +4.94 |
223.00 | 215.01 | 215.02 | 2,984,464 |
| 22 Nov 12 |
217.28999 -1.36 |
217.46 | 206.80 | 207.50 | 5,152,080 |
| 21 Nov 12 |
218.64999 +2.69 |
219.80 | 211.79 | 215.85 | 3,333,464 |
| 20 Nov 12 |
215.96001 +1.91 |
218.34 | 212.50 | 212.85 | 3,807,816 |
| 19 Nov 12 |
214.05000 -10.35 |
224.40 | 208.90 | 224.40 | 7,048,401 |
| 16 Nov 12 |
224.39999 -2.85 |
226.95 | 222.50 | 226.80 | 1,967,713 |
| 15 Nov 12 |
227.25000 -3.40 |
229.00 | 226.33 | 229.00 | 1,140,061 |
| 14 Nov 12 |
230.64999 +2.59 |
231.00 | 226.50 | 228.38 | 1,223,848 |
| 13 Nov 12 |
228.06000 -3.40 |
231.00 | 225.70 | 231.00 | 2,044,777 |
| 12 Nov 12 |
231.46001 -3.35 |
235.78 | 228.89 | 235.00 | 2,046,433 |
| 09 Nov 12 |
234.81000 +0.71 |
235.80 | 233.66 | 234.09 | 1,167,006 |
| 08 Nov 12 |
234.10001 -3.37 |
236.95 | 233.85 | 235.99 | 1,626,181 |
| 07 Nov 12 |
237.47000 +1.54 |
238.03 | 235.00 | 235.00 | 1,621,759 |
| 06 Nov 12 |
235.92999 -6.99 |
242.41 | 235.50 | 242.41 | 4,171,323 |
| 05 Nov 12 |
242.92000 -5.44 |
246.99 | 241.20 | 246.99 | 2,266,559 |
| 02 Nov 12 |
248.36000 -1.04 |
250.50 | 246.28 | 249.20 | 1,697,481 |
| 01 Nov 12 |
249.39999 +2.06 |
250.85 | 246.35 | 248.21 | 1,819,126 |
| 31 Oct 12 |
247.34000 +2.76 |
247.94 | 243.65 | 244.52 | 1,584,535 |
| 30 Oct 12 |
244.58000 +2.76 |
245.49 | 241.21 | 241.80 | 1,561,011 |
| 29 Oct 12 |
241.82001 +0.73 |
243.60 | 239.05 | 241.59 | 1,449,080 |
| 26 Oct 12 |
241.09000 -4.98 |
248.98 | 240.07 | 248.72 | 2,455,909 |
| 25 Oct 12 |
246.07001 -0.21 |
248.00 | 244.30 | 247.00 | 915,980 |
| 24 Oct 12 |
246.28000 +1.58 |
247.12 | 244.10 | 244.60 | 1,097,208 |
| 23 Oct 12 |
244.70000 -5.84 |
250.80 | 244.60 | 250.80 | 1,870,276 |
| 22 Oct 12 |
250.53999 -2.46 |
253.53 | 247.80 | 252.68 | 1,911,744 |
| 19 Oct 12 |
253.00000 +1.78 |
254.96 | 251.25 | 251.25 | 1,862,954 |
| 18 Oct 12 |
251.22000 +2.44 |
254.50 | 249.00 | 249.25 | 2,227,806 |
| 17 Oct 12 |
248.78000 -1.03 |
250.50 | 247.90 | 249.81 | 1,598,080 |
| 16 Oct 12 |
249.81000 +4.10 |
251.08 | 245.11 | 245.11 | 2,773,791 |
| 15 Oct 12 |
245.71001 +2.20 |
247.24 | 244.77 | 244.77 | 1,888,333 |
| 12 Oct 12 |
243.50999 +1.58 |
244.79 | 241.73 | 242.62 | 1,174,212 |
| 11 Oct 12 |
241.92999 -1.89 |
243.75 | 241.13 | 242.35 | 1,062,599 |
| 10 Oct 12 |
243.82001 -0.33 |
244.83 | 240.75 | 243.00 | 1,345,670 |
| 09 Oct 12 |
244.14999 +4.21 |
245.05 | 240.04 | 240.98 | 2,341,089 |
| 08 Oct 12 |
239.94000 -5.86 |
245.30 | 237.48 | 245.30 | 2,360,828 |
| 28 Sep 12 |
245.80000 +5.11 |
245.95 | 239.00 | 239.02 | 3,128,344 |
| 27 Sep 12 |
240.69000 +4.82 |
241.58 | 234.53 | 235.00 | 2,714,042 |
| 26 Sep 12 |
235.87000 -2.64 |
240.56 | 233.70 | 238.00 | 2,036,267 |
| 25 Sep 12 |
238.50999 +6.15 |
238.58 | 231.50 | 232.47 | 2,623,050 |
| 24 Sep 12 |
232.36000 +1.77 |
232.98 | 228.08 | 229.00 | 1,763,483 |
| 21 Sep 12 |
230.59000 +1.55 |
233.00 | 228.12 | 228.31 | 1,567,968 |
| 20 Sep 12 |
229.03999 -2.52 |
232.79 | 228.89 | 230.90 | 2,151,753 |
| 19 Sep 12 |
231.56000 -8.77 |
241.00 | 230.15 | 239.54 | 4,099,132 |
| 18 Sep 12 |
240.33000 -0.97 |
243.10 | 239.50 | 240.79 | 1,827,708 |
| 17 Sep 12 |
241.30000 -3.46 |
246.68 | 241.20 | 245.00 | 2,001,452 |
| 14 Sep 12 |
244.75999 +4.78 |
245.15 | 239.11 | 241.00 | 2,458,683 |
| 13 Sep 12 |
239.98000 -0.28 |
241.54 | 238.30 | 240.45 | 1,429,423 |
| 12 Sep 12 |
240.25999 +0.53 |
246.50 | 238.90 | 241.50 | 2,902,325 |
| 11 Sep 12 |
239.73000 -1.95 |
240.30 | 237.98 | 240.30 | 1,613,572 |
| 10 Sep 12 |
241.67999 +0.08 |
246.00 | 239.28 | 241.71 | 2,816,965 |
| 07 Sep 12 |
241.60001 +9.85 |
243.00 | 233.20 | 233.20 | 4,281,280 |
| 06 Sep 12 |
231.75000 -2.31 |
234.50 | 229.10 | 234.25 | 2,079,419 |
| 05 Sep 12 |
234.06000 +0.63 |
234.97 | 232.00 | 232.50 | 2,749,049 |
| 04 Sep 12 |
233.42999 +13.67 |
238.00 | 231.00 | 237.00 | 11,150,873 |
| 31 Aug 12 |
219.75999 +1.88 |
222.00 | 217.20 | 218.00 | 2,248,472 |
| 30 Aug 12 |
217.88000 -1.28 |
219.19 | 213.50 | 216.99 | 4,834,871 |
| 29 Aug 12 |
219.16000 -6.37 |
225.00 | 218.77 | 225.00 | 3,042,567 |
| 28 Aug 12 |
225.53000 -2.97 |
230.58 | 225.01 | 229.00 | 2,029,476 |
| 27 Aug 12 |
228.50000 -3.38 |
230.63 | 227.15 | 230.50 | 2,089,940 |
| 24 Aug 12 |
231.88000 +3.61 |
232.91 | 227.05 | 227.21 | 2,167,620 |
| 23 Aug 12 |
228.27000 -3.91 |
231.90 | 226.07 | 231.90 | 2,795,600 |
| 22 Aug 12 |
232.17999 -3.61 |
236.92 | 230.00 | 236.92 | 2,042,310 |
| 21 Aug 12 |
235.78999 +3.14 |
239.90 | 232.67 | 232.67 | 2,632,324 |
| 20 Aug 12 |
232.64999 +3.03 |
232.68 | 225.98 | 229.61 | 2,405,208 |
| 17 Aug 12 |
229.62000 -9.66 |
238.42 | 228.50 | 238.42 | 5,907,195 |
| 16 Aug 12 |
239.28000 -4.85 |
245.50 | 239.07 | 244.26 | 3,148,258 |
| 15 Aug 12 |
244.13000 -3.37 |
247.40 | 243.50 | 246.98 | 2,272,348 |
| 14 Aug 12 |
247.50000 -0.50 |
249.99 | 245.00 | 248.00 | 1,878,686 |
| 13 Aug 12 |
248.00000 -0.21 |
249.68 | 246.80 | 248.48 | 2,303,706 |
| 10 Aug 12 |
248.21001 -12.71 |
254.70 | 244.02 | 251.00 | 9,122,580 |
| 09 Aug 12 |
260.92001 +8.12 |
261.65 | 251.20 | 251.80 | 3,067,240 |
| 08 Aug 12 |
252.80000 +0.90 |
254.00 | 249.00 | 252.46 | 1,489,341 |
| 07 Aug 12 |
251.89999 +3.07 |
252.77 | 248.12 | 248.82 | 1,811,918 |
| 06 Aug 12 |
248.83000 +1.87 |
249.60 | 245.20 | 246.64 | 1,732,099 |
| 03 Aug 12 |
246.96001 +4.80 |
247.00 | 242.17 | 242.50 | 1,647,273 |
| 02 Aug 12 |
242.16000 -0.89 |
245.49 | 241.15 | 243.11 | 1,705,477 |
| 01 Aug 12 |
243.05000 -3.39 |
248.63 | 241.89 | 246.18 | 2,671,517 |
| 31 Jul 12 |
246.44000 -3.40 |
254.00 | 246.05 | 249.50 | 1,946,572 |
| 30 Jul 12 |
249.84000 +0.39 |
252.60 | 247.55 | 249.25 | 1,749,531 |
| 27 Jul 12 |
249.45000 -0.99 |
252.00 | 246.80 | 250.88 | 1,842,165 |
| 26 Jul 12 |
250.44000 -5.11 |
259.50 | 249.70 | 254.90 | 2,341,879 |
| 25 Jul 12 |
255.55000 +6.17 |
255.80 | 249.51 | 250.00 | 2,617,022 |
| 24 Jul 12 |
249.38000 +6.80 |
254.18 | 240.61 | 240.61 | 3,437,214 |
| 23 Jul 12 |
242.58000 -0.50 |
243.46 | 239.00 | 239.88 | 1,981,140 |
| 20 Jul 12 |
243.08000 -3.13 |
250.74 | 242.89 | 245.49 | 2,605,464 |
| 19 Jul 12 |
246.21001 +1.25 |
248.55 | 243.05 | 243.99 | 2,658,099 |
| 18 Jul 12 |
244.96001 -8.80 |
255.90 | 239.90 | 253.60 | 7,404,692 |
| 17 Jul 12 |
253.75999 -8.49 |
260.99 | 253.31 | 260.00 | 3,603,098 |
| 16 Jul 12 |
262.25000 -0.45 |
266.08 | 261.90 | 262.10 | 2,953,356 |
| 13 Jul 12 |
262.70001 +6.64 |
264.00 | 255.30 | 255.67 | 2,954,811 |
| 12 Jul 12 |
256.06000 -1.95 |
265.01 | 255.00 | 258.11 | 3,727,302 |
| 11 Jul 12 |
258.01001 +7.61 |
258.33 | 248.38 | 250.92 | 3,200,994 |
| 10 Jul 12 |
250.39999 -4.33 |
257.19 | 249.87 | 254.50 | 2,698,710 |
| 09 Jul 12 |
254.73000 -5.26 |
263.00 | 254.63 | 259.88 | 2,852,711 |
| 06 Jul 12 |
259.98999 +8.33 |
261.98 | 250.20 | 251.95 | 3,915,883 |
| 05 Jul 12 |
251.66000 -7.00 |
253.99 | 249.16 | 251.60 | 2,274,937 |
| 04 Jul 12 |
258.66000 +3.72 |
259.90 | 252.00 | 257.00 | 4,503,524 |
| 03 Jul 12 |
254.94000 +13.09 |
255.00 | 241.01 | 241.30 | 5,015,863 |
| 02 Jul 12 |
241.85001 +2.70 |
244.94 | 236.02 | 240.00 | 2,573,126 |
| 29 Jun 12 |
239.14999 +3.01 |
241.00 | 235.37 | 235.37 | 2,322,419 |
| 28 Jun 12 |
236.14000 -5.76 |
242.00 | 235.99 | 241.88 | 2,221,341 |
| 27 Jun 12 |
241.89999 +4.05 |
242.31 | 238.00 | 238.00 | 2,325,714 |
| 26 Jun 12 |
237.85001 +0.25 |
238.88 | 232.62 | 237.20 | 2,612,247 |
| 25 Jun 12 |
237.60001 -2.18 |
241.96 | 237.50 | 238.10 | 1,843,405 |
| 21 Jun 12 |
239.78000 -3.78 |
243.60 | 238.80 | 243.56 | 1,703,403 |
| 20 Jun 12 |
243.56000 -0.14 |
244.39 | 242.00 | 243.83 | 1,139,346 |
| 19 Jun 12 |
243.70000 -2.76 |
248.17 | 241.96 | 245.11 | 1,729,994 |
| 18 Jun 12 |
246.46001 +3.08 |
248.31 | 243.41 | 243.41 | 1,953,835 |
| 15 Jun 12 |
243.38000 -1.21 |
246.41 | 239.77 | 245.02 | 1,985,984 |
| 14 Jun 12 |
244.59000 +5.60 |
245.79 | 237.22 | 238.00 | 2,870,473 |
| 13 Jun 12 |
238.99001 +5.14 |
239.18 | 233.10 | 234.50 | 2,046,347 |
| 12 Jun 12 |
233.85001 -1.70 |
236.49 | 232.13 | 234.21 | 1,637,252 |
| 11 Jun 12 |
235.55000 -3.43 |
240.23 | 233.40 | 238.90 | 3,306,123 |
| 08 Jun 12 |
238.98000 +1.00 |
240.18 | 236.00 | 239.00 | 1,728,624 |
| 07 Jun 12 |
237.98000 +1.40 |
240.66 | 236.80 | 238.39 | 1,967,730 |
| 06 Jun 12 |
236.58000 -4.22 |
242.00 | 236.41 | 241.00 | 1,872,894 |
| 05 Jun 12 |
240.80000 +4.27 |
241.80 | 237.21 | 237.48 | 2,456,131 |
| 04 Jun 12 |
236.53000 -3.84 |
242.99 | 236.47 | 238.00 | 2,432,761 |
| 01 Jun 12 |
240.37000 +3.69 |
243.00 | 236.71 | 238.00 | 3,850,434 |
| 31 May 12 |
236.67999 +8.02 |
237.80 | 228.00 | 228.20 | 3,736,705 |
| 30 May 12 |
228.66000 +3.17 |
229.98 | 227.00 | 227.51 | 2,570,070 |
| 28 May 12 |
225.49001 +6.91 |
225.90 | 217.81 | 218.01 | 2,783,372 |
| 25 May 12 |
218.58000 -1.66 |
220.87 | 216.00 | 220.24 | 3,056,929 |
| 24 May 12 |
220.24001 -10.23 |
232.77 | 217.88 | 229.80 | 5,374,347 |
| 23 May 12 |
230.47000 +1.19 |
232.10 | 228.00 | 229.25 | 2,472,263 |
| 22 May 12 |
229.28000 +6.09 |
231.50 | 225.01 | 225.01 | 4,145,847 |
| 21 May 12 |
223.19000 +5.27 |
224.52 | 217.58 | 217.58 | 2,884,345 |
| 18 May 12 |
217.92000 -1.99 |
219.97 | 215.90 | 218.67 | 2,627,778 |
| 17 May 12 |
219.91000 -0.11 |
221.40 | 218.61 | 220.12 | 3,417,233 |
| 16 May 12 |
220.02000 -3.09 |
223.40 | 218.00 | 222.95 | 2,813,954 |
| 15 May 12 |
223.11000 +0.93 |
223.66 | 220.10 | 221.10 | 1,616,874 |
| 14 May 12 |
222.17999 -5.51 |
228.00 | 220.61 | 228.00 | 3,879,704 |
| 11 May 12 |
227.69000 -0.01 |
228.50 | 225.90 | 228.00 | 2,326,071 |
| 10 May 12 |
227.70000 -3.13 |
231.00 | 226.95 | 231.00 | 3,057,404 |
| 09 May 12 |
230.83000 -3.28 |
232.65 | 227.20 | 231.12 | 3,290,959 |
| 08 May 12 |
234.11000 -0.40 |
234.85 | 229.38 | 234.45 | 3,666,491 |
| 07 May 12 |
234.50999 +0.51 |
237.76 | 233.28 | 234.80 | 3,424,466 |
| 04 May 12 |
234.00000 +7.31 |
234.88 | 226.50 | 226.50 | 3,187,943 |
| 03 May 12 |
226.69000 +0.71 |
227.30 | 223.61 | 225.98 | 2,565,446 |
| 02 May 12 |
225.98000 +1.42 |
226.57 | 222.00 | 226.00 | 3,533,975 |
| 27 Apr 12 |
224.56000 +7.87 |
225.48 | 216.69 | 216.69 | 4,272,823 |
| 26 Apr 12 |
216.69000 +3.77 |
217.00 | 213.50 | 214.25 | 3,501,976 |
| 25 Apr 12 |
212.92000 +1.40 |
213.26 | 210.00 | 212.45 | 1,552,942 |
| 24 Apr 12 |
211.52000 -0.32 |
213.01 | 209.94 | 212.19 | 2,178,206 |
| 23 Apr 12 |
211.84000 -0.66 |
214.27 | 209.86 | 211.72 | 1,328,165 |
| 20 Apr 12 |
212.50000 +3.02 |
213.35 | 208.30 | 208.30 | 1,704,631 |
| 19 Apr 12 |
209.48000 -4.38 |
214.37 | 207.81 | 213.78 | 2,182,370 |
| 18 Apr 12 |
213.86000 +3.68 |
214.80 | 210.00 | 210.41 | 2,281,545 |
| 17 Apr 12 |
210.17999 -2.65 |
213.01 | 210.00 | 212.84 | 1,787,226 |
| 16 Apr 12 |
212.83000 -0.20 |
215.40 | 211.59 | 212.50 | 2,089,329 |
| 13 Apr 12 |
213.03000 +0.61 |
214.05 | 211.40 | 212.50 | 2,052,730 |
| 12 Apr 12 |
212.42000 +3.57 |
212.52 | 206.68 | 208.85 | 2,842,297 |
| 11 Apr 12 |
208.85001 +0.74 |
211.50 | 203.51 | 205.00 | 3,146,072 |
| 10 Apr 12 |
208.11000 -1.15 |
209.78 | 205.11 | 209.28 | 1,664,063 |
| 09 Apr 12 |
209.25999 +1.29 |
209.92 | 205.60 | 207.55 | 1,447,453 |
| 06 Apr 12 |
207.97000 +1.97 |
208.08 | 205.53 | 205.62 | 2,672,989 |
| 05 Apr 12 |
206.00000 +9.04 |
206.40 | 196.10 | 196.10 | 4,096,098 |
| 30 Mar 12 |
196.96001 -4.19 |
202.99 | 195.00 | 201.16 | 3,795,990 |
| 29 Mar 12 |
201.14999 -0.25 |
205.50 | 200.00 | 200.80 | 3,698,279 |
| 28 Mar 12 |
201.39999 -0.10 |
205.00 | 198.31 | 199.00 | 5,546,101 |
| 27 Mar 12 |
201.50000 -13.70 |
210.99 | 201.00 | 210.22 | 7,910,614 |
| 26 Mar 12 |
215.20000 +3.18 |
215.90 | 211.10 | 211.12 | 3,765,379 |
| 23 Mar 12 |
212.02000 +6.67 |
212.55 | 207.50 | 207.50 | 5,487,370 |
| 22 Mar 12 |
205.35001 +0.25 |
206.90 | 204.29 | 204.32 | 833,187 |
| 21 Mar 12 |
205.10001 -2.65 |
209.00 | 203.86 | 207.80 | 2,952,771 |
| 20 Mar 12 |
207.75000 +0.11 |
209.10 | 206.11 | 207.55 | 2,340,021 |
| 19 Mar 12 |
207.64000 +0.05 |
211.57 | 205.57 | 207.80 | 4,563,576 |
| 16 Mar 12 |
207.59000 +8.66 |
208.00 | 200.30 | 200.79 | 5,158,356 |
| 15 Mar 12 |
198.92999 +0.26 |
202.40 | 198.60 | 199.04 | 2,809,496 |
| 14 Mar 12 |
198.67000 -2.99 |
204.05 | 198.00 | 201.59 | 4,069,986 |
| 13 Mar 12 |
201.66000 +1.12 |
203.30 | 200.10 | 200.10 | 1,831,624 |
| 12 Mar 12 |
200.53999 +0.61 |
201.61 | 199.03 | 200.12 | 2,568,162 |
| 09 Mar 12 |
199.92999 +5.49 |
200.12 | 194.20 | 194.69 | 2,923,934 |
| 08 Mar 12 |
194.44000 +1.31 |
196.11 | 192.98 | 193.21 | 2,357,465 |
| 07 Mar 12 |
193.13000 -2.92 |
195.59 | 192.98 | 194.72 | 2,919,886 |
| 06 Mar 12 |
196.05000 -3.79 |
199.84 | 196.00 | 199.00 | 3,147,400 |
| 05 Mar 12 |
199.84000 -1.06 |
200.88 | 198.60 | 200.85 | 3,055,381 |
| 02 Mar 12 |
200.89999 -1.68 |
203.70 | 199.51 | 202.63 | 3,521,672 |
| 01 Mar 12 |
202.58000 -1.88 |
205.47 | 202.39 | 203.52 | 1,692,079 |
| 29 Feb 12 |
204.46001 +3.72 |
205.00 | 200.50 | 201.00 | 3,943,224 |
| 28 Feb 12 |
200.74001 +2.24 |
200.95 | 198.56 | 199.43 | 2,569,800 |
| 27 Feb 12 |
198.50000 +0.42 |
200.02 | 197.50 | 198.78 | 2,656,235 |
| 24 Feb 12 |
198.08000 +3.77 |
198.21 | 194.15 | 194.18 | 2,394,408 |
| 23 Feb 12 |
194.31000 +1.55 |
195.04 | 192.52 | 192.52 | 3,343,326 |
| 22 Feb 12 |
192.75999 +0.81 |
193.50 | 190.98 | 192.76 | 2,235,227 |
| 21 Feb 12 |
191.95000 +1.09 |
192.58 | 190.40 | 191.79 | 1,378,929 |
| 20 Feb 12 |
190.86000 -0.58 |
193.67 | 190.80 | 192.96 | 1,853,002 |
| 17 Feb 12 |
191.44000 -0.28 |
193.88 | 190.37 | 193.88 | 1,228,791 |
| 16 Feb 12 |
191.72000 -3.08 |
194.80 | 190.60 | 193.52 | 2,201,602 |
| 15 Feb 12 |
194.80000 +0.98 |
195.90 | 192.73 | 192.73 | 2,471,409 |
| 14 Feb 12 |
193.82001 +0.40 |
194.66 | 191.80 | 192.69 | 1,514,248 |
| 13 Feb 12 |
193.42000 +2.91 |
195.17 | 188.66 | 189.50 | 2,163,921 |
| 10 Feb 12 |
190.50999 -0.24 |
192.40 | 189.10 | 189.53 | 2,227,637 |
| 09 Feb 12 |
190.75000 +2.46 |
191.15 | 187.66 | 188.00 | 3,138,479 |
| 08 Feb 12 |
188.28999 +2.43 |
189.00 | 185.08 | 185.86 | 2,308,220 |
| 07 Feb 12 |
185.86000 -2.68 |
188.45 | 185.40 | 187.30 | 1,794,210 |
| 06 Feb 12 |
188.53999 +2.06 |
188.76 | 185.80 | 186.61 | 2,974,767 |
| 03 Feb 12 |
186.48000 +0.05 |
186.60 | 183.49 | 186.46 | 2,651,789 |
| 02 Feb 12 |
186.42999 +0.28 |
187.00 | 184.28 | 186.15 | 2,037,511 |
| 01 Feb 12 |
186.14999 -0.26 |
188.52 | 184.88 | 186.20 | 2,482,436 |
| 31 Jan 12 |
186.41000 +2.61 |
186.60 | 184.35 | 184.42 | 1,585,470 |
| 30 Jan 12 |
183.80000 -2.17 |
186.99 | 183.06 | 185.99 | 3,055,021 |
| 20 Jan 12 |
185.97000 +5.27 |
186.20 | 182.00 | 182.00 | 2,968,320 |
| 19 Jan 12 |
180.70000 +3.32 |
181.60 | 175.51 | 177.89 | 2,432,942 |
| 18 Jan 12 |
177.38000 -3.06 |
185.18 | 176.66 | 181.42 | 4,729,465 |
| 17 Jan 12 |
180.44000 +3.03 |
181.98 | 170.90 | 177.90 | 6,122,764 |
| 16 Jan 12 |
177.41000 -11.28 |
187.38 | 175.66 | 187.38 | 5,165,579 |
| 13 Jan 12 |
188.69000 -1.66 |
191.20 | 187.52 | 190.70 | 2,054,230 |
| 12 Jan 12 |
190.35001 +0.67 |
191.56 | 188.58 | 188.58 | 2,744,036 |
| 11 Jan 12 |
189.67999 -4.80 |
193.89 | 189.30 | 192.95 | 3,989,116 |
| 10 Jan 12 |
194.48000 +6.47 |
194.66 | 186.11 | 187.00 | 3,923,560 |
| 09 Jan 12 |
188.00999 +1.37 |
188.09 | 181.77 | 186.00 | 2,616,016 |
| 06 Jan 12 |
186.64000 +3.49 |
188.05 | 181.65 | 183.10 | 2,519,062 |
| 05 Jan 12 |
183.14999 -2.12 |
185.20 | 182.36 | 184.00 | 3,012,264 |
| 04 Jan 12 |
185.27000 -8.03 |
192.77 | 185.00 | 191.50 | 3,387,828 |
| 30 Dec 11 |
193.30000 +1.09 |
194.88 | 190.00 | 192.70 | 2,946,086 |
| 29 Dec 11 |
192.21001 +1.98 |
192.89 | 189.10 | 189.10 | 2,006,213 |
| 28 Dec 11 |
190.23000 +1.20 |
190.50 | 186.49 | 188.30 | 2,773,843 |
| 27 Dec 11 |
189.03000 -4.09 |
193.00 | 188.32 | 193.00 | 3,131,498 |
| 26 Dec 11 |
193.12000 -7.64 |
200.62 | 192.30 | 200.61 | 4,699,504 |
| 23 Dec 11 |
200.75999 +1.09 |
201.40 | 199.00 | 199.90 | 1,760,956 |
| 22 Dec 11 |
199.67000 +2.44 |
200.92 | 195.80 | 197.50 | 1,744,332 |
| 21 Dec 11 |
197.23000 -3.01 |
201.48 | 196.98 | 201.18 | 2,196,281 |
| 20 Dec 11 |
200.24001 -0.76 |
202.80 | 198.50 | 201.00 | 1,710,630 |
| 19 Dec 11 |
201.00000 -0.78 |
201.39 | 199.30 | 200.97 | 2,545,636 |
| 16 Dec 11 |
201.78000 +4.80 |
201.98 | 197.99 | 198.00 | 3,064,900 |
| 15 Dec 11 |
196.98000 -0.86 |
198.88 | 195.05 | 196.87 | 2,188,003 |
| 14 Dec 11 |
197.84000 +1.59 |
200.00 | 196.25 | 196.25 | 2,081,322 |
| 13 Dec 11 |
196.25000 -1.29 |
197.98 | 195.98 | 196.92 | 2,999,583 |
| 12 Dec 11 |
197.53999 -2.28 |
200.90 | 196.89 | 199.82 | 2,952,692 |
| 09 Dec 11 |
199.82001 -3.18 |
203.85 | 199.70 | 202.85 | 3,674,573 |
| 08 Dec 11 |
203.00000 -2.70 |
208.60 | 202.88 | 205.90 | 2,466,108 |
| 07 Dec 11 |
205.70000 +2.03 |
206.50 | 203.70 | 203.70 | 2,733,376 |
| 06 Dec 11 |
203.67000 -3.05 |
206.55 | 201.70 | 206.51 | 3,715,216 |
| 05 Dec 11 |
206.72000 -7.31 |
214.45 | 206.40 | 214.45 | 3,902,560 |
| 02 Dec 11 |
214.03000 +1.19 |
216.20 | 212.00 | 212.00 | 2,726,718 |
| 01 Dec 11 |
212.84000 +2.78 |
215.19 | 210.27 | 213.20 | 3,378,549 |
| 30 Nov 11 |
210.06000 -2.50 |
214.78 | 208.80 | 212.88 | 4,026,323 |
| 29 Nov 11 |
212.56000 -1.31 |
216.09 | 211.80 | 213.80 | 4,135,500 |
| 28 Nov 11 |
213.87000 +3.89 |
214.77 | 209.31 | 210.31 | 5,337,998 |
| 25 Nov 11 |
209.98000 +2.29 |
213.34 | 207.00 | 207.75 | 4,023,570 |
| 24 Nov 11 |
207.69000 -1.42 |
209.18 | 207.50 | 208.60 | 2,655,899 |
| 23 Nov 11 |
209.11000 +3.04 |
209.30 | 205.62 | 205.62 | 3,153,785 |
| 22 Nov 11 |
206.07001 +5.20 |
206.89 | 200.60 | 200.89 | 3,565,252 |
| 21 Nov 11 |
200.87000 +0.30 |
203.40 | 200.11 | 200.70 | 1,838,975 |
| 18 Nov 11 |
200.57001 -1.27 |
202.88 | 199.70 | 201.88 | 1,990,746 |
| 17 Nov 11 |
201.84000 +1.07 |
203.60 | 200.31 | 200.85 | 1,558,904 |
| 16 Nov 11 |
200.77000 -3.16 |
203.95 | 199.90 | 203.95 | 2,954,580 |
| 15 Nov 11 |
203.92999 -3.33 |
207.95 | 203.00 | 207.60 | 1,778,226 |
| 14 Nov 11 |
207.25999 +3.29 |
208.15 | 204.20 | 205.49 | 1,798,624 |
| 11 Nov 11 |
203.97000 -1.04 |
205.15 | 203.03 | 205.01 | 1,169,264 |
| 10 Nov 11 |
205.00999 +0.89 |
205.60 | 203.13 | 203.29 | 1,461,770 |
| 09 Nov 11 |
204.12000 -0.63 |
206.66 | 202.50 | 204.90 | 2,469,607 |
| 08 Nov 11 |
204.75000 -2.05 |
207.93 | 203.98 | 207.66 | 2,554,641 |
| 07 Nov 11 |
206.80000 -0.96 |
208.70 | 206.56 | 208.20 | 1,657,390 |
| 04 Nov 11 |
207.75999 +0.48 |
210.00 | 206.33 | 207.88 | 1,854,675 |
| 03 Nov 11 |
207.28000 -2.29 |
211.50 | 207.17 | 211.07 | 3,046,590 |
| 02 Nov 11 |
209.57001 +2.38 |
209.65 | 204.60 | 204.95 | 2,664,701 |
| 01 Nov 11 |
207.19000 +2.98 |
207.50 | 202.51 | 203.18 | 2,714,739 |
| 31 Oct 11 |
204.21001 -0.80 |
206.18 | 202.68 | 205.30 | 2,812,199 |
| 28 Oct 11 |
205.00999 +3.01 |
206.80 | 203.51 | 203.51 | 2,605,660 |
| 27 Oct 11 |
202.00000 +0.14 |
204.36 | 201.54 | 202.05 | 2,010,454 |
| 26 Oct 11 |
201.86000 +1.24 |
202.08 | 198.71 | 199.88 | 2,949,276 |
| 25 Oct 11 |
200.62000 +0.07 |
203.33 | 199.20 | 199.20 | 3,204,192 |
| 24 Oct 11 |
200.55000 +6.16 |
201.11 | 194.40 | 195.80 | 3,239,068 |
| 21 Oct 11 |
194.39000 +3.29 |
195.00 | 190.66 | 190.66 | 1,711,645 |
| 20 Oct 11 |
191.10001 -7.02 |
198.56 | 190.60 | 197.00 | 2,931,263 |
| 19 Oct 11 |
198.12000 +1.70 |
201.50 | 197.00 | 197.42 | 2,265,785 |
| 18 Oct 11 |
196.42000 -0.72 |
199.37 | 195.01 | 195.34 | 2,278,575 |
| 17 Oct 11 |
197.14000 +5.70 |
197.51 | 191.60 | 192.17 | 2,600,851 |
| 14 Oct 11 |
191.44000 -0.63 |
192.78 | 189.80 | 191.05 | 1,246,836 |
| 13 Oct 11 |
192.07001 +0.03 |
194.84 | 190.00 | 192.04 | 2,396,172 |
| 12 Oct 11 |
192.03999 +5.07 |
192.60 | 184.43 | 186.50 | 2,977,855 |
| 11 Oct 11 |
186.97000 -1.03 |
191.99 | 183.00 | 191.99 | 2,058,625 |
| 10 Oct 11 |
188.00000 -2.59 |
191.80 | 187.63 | 190.88 | 1,428,391 |
| 30 Sep 11 |
190.59000 +3.50 |
191.10 | 187.16 | 187.16 | 1,826,966 |
| 29 Sep 11 |
187.09000 -0.03 |
191.00 | 184.90 | 184.90 | 3,003,061 |
| 28 Sep 11 |
187.12000 -2.34 |
190.80 | 186.23 | 190.80 | 3,238,984 |
| 27 Sep 11 |
189.46001 +1.34 |
191.64 | 187.67 | 189.97 | 2,474,981 |
| 26 Sep 11 |
188.12000 -5.93 |
194.25 | 188.00 | 191.86 | 4,221,118 |
| 23 Sep 11 |
194.05000 -3.61 |
196.00 | 189.89 | 194.10 | 7,653,720 |
| 22 Sep 11 |
197.66000 -6.70 |
203.88 | 197.30 | 203.00 | 2,433,610 |
| 21 Sep 11 |
204.36000 +3.52 |
205.03 | 200.50 | 200.82 | 2,464,016 |
| 20 Sep 11 |
200.84000 -1.88 |
202.70 | 199.50 | 202.70 | 1,278,463 |
| 19 Sep 11 |
202.72000 -0.20 |
204.50 | 201.92 | 203.70 | 1,535,204 |
| 16 Sep 11 |
202.92000 +4.43 |
203.13 | 198.00 | 199.49 | 1,802,927 |
| 15 Sep 11 |
198.49001 +0.54 |
200.20 | 197.77 | 198.00 | 1,912,200 |
| 14 Sep 11 |
197.95000 -3.68 |
203.28 | 194.17 | 203.00 | 4,762,579 |
| 13 Sep 11 |
201.63000 -5.45 |
206.00 | 201.08 | 204.59 | 1,894,913 |
| 09 Sep 11 |
207.08000 +1.21 |
209.68 | 203.99 | 206.56 | 1,422,719 |
| 08 Sep 11 |
205.87000 -1.72 |
208.99 | 205.62 | 208.00 | 1,318,267 |
| 07 Sep 11 |
207.59000 +4.58 |
207.88 | 203.50 | 203.60 | 2,008,770 |
| 06 Sep 11 |
203.00999 -4.26 |
208.30 | 202.28 | 206.00 | 3,209,469 |
| 05 Sep 11 |
207.27000 -4.59 |
211.38 | 206.50 | 211.19 | 2,734,484 |
| 02 Sep 11 |
211.86000 +0.38 |
212.20 | 209.90 | 210.86 | 1,383,257 |
| 01 Sep 11 |
211.48000 -3.29 |
215.48 | 210.50 | 214.70 | 2,568,961 |
| 31 Aug 11 |
214.77000 -0.05 |
219.50 | 214.50 | 218.80 | 5,001,461 |
| 30 Aug 11 |
214.82001 -0.45 |
217.43 | 213.01 | 215.50 | 2,881,601 |
| 29 Aug 11 |
215.27000 +2.39 |
215.98 | 209.50 | 212.00 | 2,608,244 |
| 26 Aug 11 |
212.88000 +5.46 |
212.99 | 206.85 | 207.38 | 2,274,888 |
| 25 Aug 11 |
207.42000 +1.62 |
208.50 | 205.01 | 207.50 | 3,008,305 |
| 24 Aug 11 |
205.80000 +0.87 |
207.99 | 204.09 | 205.00 | 1,795,707 |
| 23 Aug 11 |
204.92999 +0.62 |
206.20 | 203.40 | 203.99 | 2,357,921 |
| 22 Aug 11 |
204.31000 -5.59 |
210.90 | 203.60 | 210.10 | 2,816,438 |
| 19 Aug 11 |
209.89999 +1.70 |
210.15 | 206.55 | 206.90 | 3,748,808 |
| 18 Aug 11 |
208.20000 -1.65 |
209.85 | 206.36 | 209.31 | 2,934,173 |
| 17 Aug 11 |
209.85001 +0.16 |
211.49 | 208.72 | 210.00 | 1,355,328 |
| 16 Aug 11 |
209.69000 -3.61 |
215.28 | 208.27 | 213.65 | 3,749,156 |
| 15 Aug 11 |
213.30000 -3.47 |
218.79 | 211.92 | 217.20 | 2,945,063 |
| 12 Aug 11 |
216.77000 +2.07 |
217.60 | 213.00 | 215.00 | 3,946,631 |
| 11 Aug 11 |
214.70000 +9.00 |
215.60 | 204.00 | 204.00 | 6,194,915 |
| 10 Aug 11 |
205.70000 +4.60 |
206.49 | 199.75 | 202.40 | 3,843,626 |
| 09 Aug 11 |
201.10001 +1.44 |
203.00 | 193.00 | 196.44 | 3,692,433 |
| 08 Aug 11 |
199.66000 -3.47 |
205.10 | 198.00 | 201.01 | 3,688,434 |
| 05 Aug 11 |
203.13000 -1.85 |
205.60 | 200.08 | 200.08 | 2,131,985 |
| 04 Aug 11 |
204.98000 +3.19 |
205.69 | 201.80 | 202.50 | 1,777,327 |
| 03 Aug 11 |
201.78999 +0.68 |
202.80 | 199.00 | 199.21 | 1,706,132 |
| 02 Aug 11 |
201.11000 -2.27 |
202.75 | 198.55 | 202.20 | 2,784,958 |
| 01 Aug 11 |
203.38000 -3.31 |
207.33 | 202.80 | 207.33 | 1,857,289 |
| 29 Jul 11 |
206.69000 -1.06 |
207.50 | 205.30 | 207.50 | 1,910,416 |
| 28 Jul 11 |
207.75000 +3.43 |
207.90 | 202.00 | 203.89 | 2,292,323 |
| 27 Jul 11 |
204.32001 +0.76 |
207.50 | 202.66 | 203.89 | 3,067,625 |
| 26 Jul 11 |
203.56000 -0.09 |
203.99 | 202.00 | 203.50 | 2,479,175 |
| 25 Jul 11 |
203.64999 -2.63 |
207.68 | 202.51 | 207.00 | 3,526,043 |
| 22 Jul 11 |
206.28000 +2.85 |
208.88 | 203.16 | 203.16 | 4,986,088 |
| 21 Jul 11 |
203.42999 +3.54 |
205.50 | 200.00 | 200.17 | 4,767,686 |
| 20 Jul 11 |
199.89000 +1.05 |
200.48 | 198.50 | 199.99 | 1,896,708 |
| 19 Jul 11 |
198.84000 -0.12 |
200.03 | 197.20 | 198.90 | 2,027,661 |
| 18 Jul 11 |
198.96001 +3.81 |
200.44 | 195.20 | 195.20 | 2,852,341 |
| 15 Jul 11 |
195.14999 +1.90 |
195.79 | 192.59 | 192.59 | 1,776,389 |
| 14 Jul 11 |
193.25000 -1.34 |
194.80 | 192.80 | 194.59 | 2,482,217 |
| 13 Jul 11 |
194.59000 +0.85 |
195.49 | 193.36 | 194.09 | 2,210,907 |
| 12 Jul 11 |
193.74001 -3.09 |
196.83 | 193.64 | 196.32 | 2,848,826 |
| 11 Jul 11 |
196.83000 +2.75 |
198.07 | 193.45 | 194.06 | 2,561,574 |
| 08 Jul 11 |
194.08000 -0.03 |
195.48 | 192.95 | 194.35 | 1,718,381 |
| 07 Jul 11 |
194.11000 +3.04 |
196.08 | 191.00 | 191.00 | 4,095,675 |
| 06 Jul 11 |
191.07001 -0.36 |
192.00 | 190.11 | 190.98 | 1,975,377 |
| 05 Jul 11 |
191.42999 -1.59 |
193.02 | 189.80 | 193.00 | 2,705,785 |
| 04 Jul 11 |
193.02000 +1.39 |
193.33 | 190.80 | 191.21 | 4,633,841 |
| 01 Jul 11 |
191.63000 -21.00 |
192.50 | 189.90 | 192.50 | 1,581,050 |
| 30 Jun 11 |
212.63000 +1.69 |
213.30 | 210.02 | 210.02 | 3,270,121 |
| 29 Jun 11 |
210.94000 +0.49 |
212.88 | 207.90 | 210.88 | 1,959,670 |
| 28 Jun 11 |
210.45000 +2.18 |
211.87 | 207.22 | 209.00 | 2,554,048 |
| 27 Jun 11 |
208.27000 +1.83 |
208.96 | 205.78 | 207.20 | 2,319,042 |
| 24 Jun 11 |
206.44000 -1.55 |
210.15 | 205.35 | 207.85 | 3,706,850 |
| 23 Jun 11 |
207.99001 +2.06 |
209.20 | 205.00 | 205.30 | 2,028,098 |
| 22 Jun 11 |
205.92999 +2.63 |
207.48 | 203.20 | 203.20 | 1,618,853 |
| 21 Jun 11 |
203.30000 -0.16 |
204.84 | 202.03 | 202.03 | 1,273,817 |
| 20 Jun 11 |
203.46001 -5.17 |
208.28 | 201.00 | 208.10 | 2,990,915 |
| 17 Jun 11 |
208.63000 +5.61 |
209.99 | 202.65 | 203.50 | 3,341,100 |
| 16 Jun 11 |
203.02000 -0.19 |
205.29 | 200.22 | 202.20 | 1,773,147 |
| 15 Jun 11 |
203.21001 -1.25 |
204.47 | 202.19 | 204.02 | 1,640,856 |
| 14 Jun 11 |
204.46001 +2.97 |
204.98 | 200.50 | 201.47 | 3,748,788 |
| 13 Jun 11 |
201.49001 -1.07 |
203.90 | 198.80 | 202.50 | 2,800,457 |
| 10 Jun 11 |
202.56000 +0.74 |
204.49 | 199.80 | 201.50 | 3,427,917 |
| 09 Jun 11 |
201.82001 -6.92 |
208.30 | 201.76 | 208.05 | 3,617,970 |
| 08 Jun 11 |
208.74001 +0.87 |
209.70 | 203.58 | 207.55 | 2,507,047 |
| 07 Jun 11 |
207.87000 -3.74 |
211.99 | 206.28 | 211.98 | 2,687,617 |
| 03 Jun 11 |
211.61000 +5.02 |
212.70 | 206.02 | 206.02 | 2,948,396 |
| 02 Jun 11 |
206.59000 -3.30 |
209.66 | 203.60 | 208.50 | 3,958,543 |
| 01 Jun 11 |
209.89000 +6.09 |
209.98 | 203.02 | 204.10 | 3,909,376 |
| 31 May 11 |
203.80000 +1.27 |
203.98 | 201.30 | 202.65 | 3,385,483 |
| 30 May 11 |
202.53000 +8.79 |
202.58 | 191.77 | 192.18 | 4,728,600 |
| 27 May 11 |
193.74001 -4.95 |
200.78 | 193.21 | 199.88 | 3,172,958 |
| 26 May 11 |
198.69000 +4.08 |
202.79 | 194.80 | 194.80 | 3,897,036 |
| 24 May 11 |
194.61000 -2.42 |
197.50 | 194.50 | 195.51 | 2,399,707 |
| 23 May 11 |
197.03000 -3.80 |
202.75 | 197.00 | 200.00 | 3,942,088 |
| 20 May 11 |
200.83000 +0.95 |
201.66 | 198.81 | 200.70 | 4,004,386 |
| 19 May 11 |
199.88000 +4.93 |
201.65 | 196.00 | 196.00 | 8,573,805 |
| 18 May 11 |
194.95000 +7.32 |
197.44 | 187.30 | 187.30 | 6,216,505 |
| 17 May 11 |
187.63000 -0.04 |
190.30 | 186.00 | 187.02 | 2,086,644 |
| 16 May 11 |
187.67000 +0.01 |
188.98 | 186.50 | 187.50 | 1,150,557 |
| 13 May 11 |
187.66000 +0.34 |
188.99 | 185.50 | 187.35 | 1,225,320 |
| 12 May 11 |
187.32001 +2.05 |
189.50 | 184.60 | 185.00 | 2,502,771 |
| 11 May 11 |
185.27000 +1.68 |
186.30 | 183.02 | 183.02 | 1,289,667 |
| 10 May 11 |
183.59000 -0.57 |
184.50 | 182.78 | 184.07 | 1,591,880 |
| 09 May 11 |
184.16000 -1.65 |
187.49 | 183.90 | 186.58 | 1,217,595 |
| 06 May 11 |
185.81000 +0.86 |
187.00 | 183.01 | 184.00 | 2,396,065 |
| 05 May 11 |
184.95000 +1.45 |
187.50 | 183.01 | 183.51 | 2,669,349 |
| 04 May 11 |
183.50000 -2.36 |
188.08 | 183.44 | 184.49 | 3,252,106 |
| 03 May 11 |
185.86000 +3.55 |
186.80 | 182.00 | 183.00 | 4,127,082 |
| 29 Apr 11 |
182.31000 +3.89 |
183.09 | 177.68 | 178.40 | 2,208,382 |
| 28 Apr 11 |
178.42000 -2.73 |
182.58 | 177.80 | 182.10 | 2,535,717 |
| 27 Apr 11 |
181.14999 -0.02 |
185.00 | 181.00 | 181.60 | 2,774,847 |
| 26 Apr 11 |
181.17000 -1.89 |
183.50 | 180.88 | 183.00 | 3,109,542 |
| 25 Apr 11 |
183.06000 +6.91 |
185.08 | 179.50 | 180.00 | 7,022,553 |
| 22 Apr 11 |
176.14999 +1.29 |
176.40 | 174.53 | 175.50 | 1,450,023 |
| 21 Apr 11 |
174.86000 +0.06 |
177.59 | 174.71 | 175.00 | 2,868,434 |
| 20 Apr 11 |
174.80000 +1.42 |
175.18 | 173.00 | 173.38 | 2,250,928 |
| 19 Apr 11 |
173.38000 +0.32 |
174.64 | 171.49 | 173.06 | 2,288,067 |
| 18 Apr 11 |
173.06000 +0.68 |
173.39 | 171.21 | 172.18 | 1,960,899 |
| 15 Apr 11 |
172.38000 -3.36 |
176.99 | 170.77 | 175.97 | 5,332,701 |
| 14 Apr 11 |
175.74001 -2.59 |
178.50 | 175.48 | 178.30 | 3,662,196 |
| 13 Apr 11 |
178.33000 +0.91 |
179.00 | 177.02 | 177.30 | 2,938,919 |
| 12 Apr 11 |
177.42000 -0.07 |
179.34 | 176.70 | 177.50 | 3,494,568 |
| 11 Apr 11 |
177.49001 +1.83 |
178.65 | 175.11 | 175.45 | 2,617,314 |
| 08 Apr 11 |
175.66000 +0.72 |
176.50 | 174.80 | 174.96 | 2,182,315 |
| 07 Apr 11 |
174.94000 -2.04 |
177.00 | 174.78 | 176.20 | 4,683,074 |
| 06 Apr 11 |
176.98000 -2.48 |
179.90 | 176.71 | 179.40 | 2,877,481 |
| 01 Apr 11 |
179.46001 -0.39 |
181.35 | 178.55 | 179.98 | 1,822,749 |
| 31 Mar 11 |
179.85001 +1.14 |
182.80 | 178.50 | 178.71 | 1,752,586 |
| 30 Mar 11 |
178.71001 -0.24 |
180.26 | 178.30 | 178.94 | 2,060,299 |
| 29 Mar 11 |
178.95000 -1.96 |
181.30 | 178.50 | 181.00 | 2,652,330 |
| 28 Mar 11 |
180.91000 -2.52 |
184.40 | 180.49 | 183.55 | 4,029,587 |
| 25 Mar 11 |
183.42999 -0.12 |
185.58 | 183.00 | 183.00 | 2,790,552 |
| 24 Mar 11 |
183.55000 -2.99 |
186.55 | 183.50 | 186.30 | 2,135,318 |
| 23 Mar 11 |
186.53999 +0.79 |
186.69 | 183.50 | 186.01 | 4,288,185 |
| 22 Mar 11 |
185.75000 -1.38 |
189.98 | 185.20 | 188.38 | 2,788,755 |
| 21 Mar 11 |
187.13000 -4.02 |
190.98 | 184.55 | 189.80 | 4,865,124 |
| 18 Mar 11 |
191.14999 +2.12 |
194.10 | 187.13 | 189.55 | 6,148,407 |
| 17 Mar 11 |
189.03000 +7.19 |
189.53 | 180.18 | 180.90 | 8,852,277 |
| 16 Mar 11 |
181.84000 +2.57 |
182.97 | 179.31 | 179.60 | 2,417,624 |
| 15 Mar 11 |
179.27000 -3.61 |
183.22 | 177.03 | 181.64 | 3,089,855 |
| 14 Mar 11 |
182.88000 +2.84 |
184.00 | 179.11 | 179.52 | 2,237,298 |
| 11 Mar 11 |
180.03999 -1.96 |
183.40 | 179.89 | 181.60 | 2,334,545 |
| 10 Mar 11 |
182.00000 +4.01 |
184.20 | 177.38 | 177.97 | 5,449,213 |
| 09 Mar 11 |
177.99001 +1.27 |
178.20 | 176.05 | 177.49 | 2,297,146 |
| 08 Mar 11 |
176.72000 -0.66 |
177.60 | 174.80 | 177.43 | 3,186,955 |
| 07 Mar 11 |
177.38000 +1.45 |
177.53 | 175.84 | 175.84 | 3,355,369 |
| 04 Mar 11 |
175.92999 +0.93 |
176.78 | 174.50 | 175.00 | 3,335,119 |
| 03 Mar 11 |
175.00000 -2.21 |
178.69 | 174.75 | 177.27 | 3,773,509 |
| 02 Mar 11 |
177.21001 -1.43 |
179.00 | 176.01 | 178.20 | 3,209,550 |
| 01 Mar 11 |
178.64000 -0.04 |
179.93 | 177.80 | 178.71 | 2,305,941 |
| 28 Feb 11 |
178.67999 -0.94 |
179.46 | 176.00 | 179.30 | 3,909,310 |
| 25 Feb 11 |
179.62000 -2.53 |
182.88 | 179.20 | 182.88 | 2,941,343 |
| 24 Feb 11 |
182.14999 -0.61 |
183.47 | 181.12 | 182.58 | 2,047,631 |
| 23 Feb 11 |
182.75999 +0.88 |
183.47 | 181.11 | 181.11 | 1,942,229 |
| 22 Feb 11 |
181.88000 -1.60 |
185.25 | 181.00 | 183.48 | 3,829,380 |
| 21 Feb 11 |
183.48000 +1.50 |
184.80 | 181.20 | 182.00 | 2,728,985 |
| 18 Feb 11 |
181.98000 +0.72 |
185.45 | 180.30 | 180.80 | 3,682,873 |
| 17 Feb 11 |
181.25999 -2.42 |
183.70 | 180.83 | 183.00 | 3,636,380 |
| 16 Feb 11 |
183.67999 -1.56 |
185.99 | 181.70 | 185.01 | 3,644,018 |
| 15 Feb 11 |
185.24001 -1.87 |
188.80 | 184.80 | 187.11 | 2,971,640 |
| 14 Feb 11 |
187.11000 +2.18 |
188.00 | 183.90 | 184.93 | 3,663,915 |
| 11 Feb 11 |
184.92999 -0.10 |
188.45 | 184.29 | 184.74 | 3,400,141 |
| 10 Feb 11 |
185.03000 +7.07 |
185.99 | 177.30 | 177.35 | 3,600,875 |
| 09 Feb 11 |
177.96001 -2.32 |
180.81 | 177.00 | 179.99 | 1,767,531 |
| 01 Feb 11 |
180.28000 +2.29 |
181.85 | 177.50 | 178.00 | 1,775,846 |
| 31 Jan 11 |
177.99001 +4.65 |
180.92 | 173.01 | 173.50 | 3,244,243 |
| 28 Jan 11 |
173.34000 +0.28 |
174.13 | 172.38 | 173.01 | 1,959,143 |
| 27 Jan 11 |
173.06000 +0.92 |
175.28 | 169.58 | 171.96 | 2,944,427 |
| 26 Jan 11 |
172.14000 +1.44 |
173.99 | 171.01 | 171.01 | 1,432,571 |
| 25 Jan 11 |
170.70000 -0.82 |
172.40 | 170.00 | 170.98 | 1,723,864 |
| 24 Jan 11 |
171.52000 -4.37 |
177.48 | 170.01 | 175.87 | 3,477,549 |
| 21 Jan 11 |
175.89000 -4.18 |
181.50 | 175.66 | 179.80 | 2,686,737 |
| 20 Jan 11 |
180.07001 -2.76 |
183.99 | 178.25 | 182.30 | 2,452,305 |
| 19 Jan 11 |
182.83000 +0.27 |
183.57 | 181.11 | 182.56 | 2,619,867 |
| 18 Jan 11 |
182.56000 +6.97 |
182.61 | 173.99 | 175.10 | 4,096,235 |
| 17 Jan 11 |
175.59000 -4.60 |
182.20 | 175.02 | 179.70 | 3,747,516 |
| 14 Jan 11 |
180.19000 +0.70 |
181.21 | 177.30 | 178.95 | 2,577,266 |
| 13 Jan 11 |
179.49001 +5.02 |
181.00 | 174.49 | 175.50 | 4,134,174 |
| 12 Jan 11 |
174.47000 +0.91 |
176.00 | 172.41 | 174.10 | 3,132,325 |
| 11 Jan 11 |
173.56000 -0.75 |
175.50 | 171.21 | 173.68 | 4,532,210 |
| 10 Jan 11 |
174.31000 -5.41 |
180.51 | 174.14 | 179.62 | 3,878,483 |
| 07 Jan 11 |
179.72000 -0.52 |
181.69 | 178.50 | 180.18 | 3,053,380 |
| 06 Jan 11 |
180.24001 -0.84 |
183.60 | 178.44 | 181.21 | 3,758,456 |
| 05 Jan 11 |
181.08000 -4.42 |
185.40 | 180.50 | 184.90 | 5,819,802 |
| 04 Jan 11 |
185.50000 +1.58 |
187.90 | 182.60 | 186.90 | 6,046,226 |
| 31 Dec 10 |
183.92000 +1.99 |
184.28 | 181.05 | 181.80 | 4,608,487 |
| 30 Dec 10 |
181.92999 -4.07 |
186.50 | 180.20 | 186.50 | 4,177,468 |
| 29 Dec 10 |
186.00000 +2.74 |
186.07 | 182.00 | 183.10 | 3,096,760 |
| 28 Dec 10 |
183.25999 +0.27 |
186.60 | 177.40 | 183.00 | 4,817,644 |
| 27 Dec 10 |
182.99001 -5.73 |
189.99 | 182.31 | 189.00 | 4,524,640 |
| 24 Dec 10 |
188.72000 -1.99 |
190.91 | 187.00 | 190.71 | 2,940,852 |
| 23 Dec 10 |
190.71001 -0.24 |
192.70 | 190.00 | 190.85 | 3,274,389 |
| 22 Dec 10 |
190.95000 -3.05 |
194.49 | 190.00 | 194.07 | 4,415,122 |
| 21 Dec 10 |
194.00000 -3.38 |
197.61 | 193.01 | 197.35 | 5,935,942 |
| 20 Dec 10 |
197.38000 -7.04 |
206.66 | 194.00 | 205.98 | 6,855,725 |
| 17 Dec 10 |
204.42000 -2.56 |
209.20 | 203.81 | 208.00 | 5,176,982 |
| 16 Dec 10 |
206.98000 +6.28 |
212.50 | 206.50 | 211.99 | 6,681,758 |
| 15 Dec 10 |
200.70000 +2.79 |
203.33 | 198.00 | 198.00 | 4,742,380 |
| 14 Dec 10 |
197.91000 +0.92 |
201.50 | 196.80 | 197.31 | 6,154,272 |
| 13 Dec 10 |
196.99001 -0.73 |
197.50 | 193.50 | 197.50 | 5,859,283 |
| 10 Dec 10 |
197.72000 +2.46 |
198.88 | 191.00 | 193.35 | 3,958,731 |
| 09 Dec 10 |
195.25999 -0.92 |
196.78 | 192.30 | 195.99 | 2,446,140 |
| 08 Dec 10 |
196.17999 -1.38 |
201.80 | 196.01 | 197.50 | 2,833,468 |
| 07 Dec 10 |
197.56000 +4.54 |
198.80 | 189.86 | 191.89 | 3,180,480 |
| 06 Dec 10 |
193.02000 -6.77 |
202.00 | 190.11 | 199.85 | 4,328,158 |
| 03 Dec 10 |
199.78999 +1.62 |
203.49 | 197.70 | 198.00 | 4,303,732 |
| 02 Dec 10 |
198.17000 -4.23 |
206.00 | 197.91 | 204.20 | 4,294,009 |
| 01 Dec 10 |
202.39999 -2.41 |
208.00 | 200.02 | 203.00 | 3,801,622 |
| 30 Nov 10 |
204.81000 -11.62 |
216.37 | 200.33 | 216.37 | 6,566,539 |
| 29 Nov 10 |
216.42999 +9.19 |
222.00 | 205.25 | 205.25 | 6,749,939 |
| 26 Nov 10 |
207.24001 +4.27 |
212.67 | 200.61 | 202.97 | 6,379,942 |
| 25 Nov 10 |
202.97000 +3.05 |
203.62 | 197.00 | 200.53 | 4,557,974 |
| 24 Nov 10 |
199.92000 +10.88 |
206.60 | 192.00 | 192.00 | 11,079,930 |
| 23 Nov 10 |
189.03999 +10.53 |
189.20 | 176.20 | 178.38 | 10,846,981 |
| 22 Nov 10 |
178.50999 +3.35 |
182.38 | 173.80 | 174.88 | 4,794,081 |
| 19 Nov 10 |
175.16000 +5.67 |
176.00 | 170.21 | 171.10 | 4,895,475 |
| 18 Nov 10 |
169.49001 +4.49 |
170.97 | 166.00 | 166.55 | 4,028,604 |
| 17 Nov 10 |
165.00000 -12.19 |
175.90 | 163.80 | 175.90 | 8,050,906 |
| 16 Nov 10 |
177.19000 -6.50 |
186.00 | 174.50 | 185.99 | 7,229,177 |
| 15 Nov 10 |
183.69000 +6.16 |
188.00 | 181.99 | 181.99 | 7,903,878 |
| 12 Nov 10 |
177.53000 +1.61 |
188.08 | 175.52 | 175.55 | 12,650,029 |
| 11 Nov 10 |
175.92000 -3.81 |
181.99 | 174.11 | 181.99 | 7,421,720 |
| 10 Nov 10 |
179.73000 +13.87 |
182.45 | 166.50 | 166.60 | 15,000,509 |
| 09 Nov 10 |
165.86000 +2.37 |
166.59 | 162.72 | 163.60 | 6,073,790 |
| 08 Nov 10 |
163.49001 -0.49 |
164.00 | 161.25 | 163.99 | 5,689,413 |
| 05 Nov 10 |
163.98000 -1.07 |
166.00 | 163.30 | 165.30 | 3,465,491 |
| 04 Nov 10 |
165.05000 +1.70 |
165.54 | 162.78 | 163.95 | 4,462,919 |
| 03 Nov 10 |
163.35001 +0.68 |
165.65 | 161.50 | 163.00 | 4,225,317 |
| 02 Nov 10 |
162.67000 -1.09 |
164.52 | 161.59 | 164.52 | 6,229,217 |
| 01 Nov 10 |
163.75999 +0.61 |
164.90 | 162.20 | 163.20 | 4,965,892 |
| 29 Oct 10 |
163.14999 -3.89 |
165.07 | 160.50 | 164.74 | 6,546,557 |
| 28 Oct 10 |
167.03999 -1.11 |
168.30 | 166.73 | 167.90 | 1,944,068 |
| 27 Oct 10 |
168.14999 -0.86 |
169.40 | 166.50 | 168.75 | 2,891,262 |
| 26 Oct 10 |
169.00999 -3.99 |
172.88 | 168.01 | 172.80 | 2,859,063 |
| 25 Oct 10 |
173.00000 +4.89 |
173.80 | 168.13 | 169.00 | 3,619,520 |
| 22 Oct 10 |
168.11000 +0.64 |
171.60 | 166.66 | 167.48 | 4,104,654 |
| 21 Oct 10 |
167.47000 +0.06 |
170.05 | 165.80 | 167.60 | 3,762,194 |
| 20 Oct 10 |
167.41000 +4.14 |
168.90 | 160.09 | 160.10 | 4,737,289 |
| 19 Oct 10 |
163.27000 +0.85 |
164.90 | 160.00 | 161.42 | 5,344,848 |
| 18 Oct 10 |
162.42000 +2.44 |
165.16 | 154.80 | 160.00 | 9,656,442 |
| 15 Oct 10 |
159.98000 +1.54 |
163.00 | 158.31 | 158.52 | 7,209,979 |
| 14 Oct 10 |
158.44000 -2.56 |
161.30 | 156.81 | 161.02 | 5,324,373 |
| 13 Oct 10 |
161.00000 -5.60 |
166.53 | 159.85 | 166.00 | 6,028,775 |
| 12 Oct 10 |
166.60001 -1.20 |
169.98 | 164.29 | 167.81 | 2,854,304 |
| 11 Oct 10 |
167.80000 -5.73 |
176.43 | 166.00 | 174.00 | 4,374,269 |
| 08 Oct 10 |
173.53000 +4.80 |
175.50 | 169.00 | 169.00 | 3,160,889 |
| 30 Sep 10 |
168.73000 +1.57 |
169.20 | 166.00 | 166.56 | 1,457,890 |
| 29 Sep 10 |
167.16000 -3.62 |
171.55 | 167.01 | 170.40 | 1,327,200 |
| 28 Sep 10 |
170.78000 +1.95 |
171.19 | 168.00 | 168.59 | 2,258,512 |
| 27 Sep 10 |
168.83000 +2.75 |
169.00 | 165.30 | 166.10 | 1,854,846 |
| 21 Sep 10 |
166.08000 +1.43 |
166.88 | 164.01 | 166.50 | 1,494,036 |
| 20 Sep 10 |
164.64999 +2.84 |
166.00 | 162.00 | 162.86 | 1,257,607 |
| 17 Sep 10 |
161.81000 +2.47 |
164.44 | 157.51 | 159.22 | 1,797,526 |
| 16 Sep 10 |
159.34000 -3.11 |
164.05 | 156.89 | 162.10 | 2,049,773 |
| 15 Sep 10 |
162.45000 -4.84 |
167.29 | 161.70 | 167.00 | 2,103,208 |
| 14 Sep 10 |
167.28999 -1.49 |
170.22 | 165.60 | 168.75 | 2,638,343 |
| 13 Sep 10 |
168.78000 -0.71 |
173.45 | 167.95 | 169.00 | 2,806,347 |
| 10 Sep 10 |
169.49001 +2.60 |
169.90 | 166.50 | 167.50 | 1,986,768 |
| 09 Sep 10 |
166.89000 +0.41 |
169.10 | 166.00 | 167.00 | 2,150,384 |
| 08 Sep 10 |
166.48000 +1.21 |
167.50 | 165.00 | 165.00 | 1,501,080 |
| 07 Sep 10 |
165.27000 -1.45 |
169.10 | 164.80 | 167.05 | 2,237,367 |
| 06 Sep 10 |
166.72000 +4.10 |
168.60 | 164.00 | 164.00 | 2,900,844 |
| 03 Sep 10 |
162.62000 +2.63 |
165.38 | 159.80 | 159.80 | 2,776,144 |
| 02 Sep 10 |
159.99001 +3.11 |
162.08 | 157.87 | 158.00 | 2,482,198 |
| 01 Sep 10 |
156.88000 -2.35 |
161.20 | 155.90 | 158.80 | 2,558,928 |
| 31 Aug 10 |
159.23000 -0.59 |
160.99 | 157.88 | 158.53 | 3,139,997 |
| 30 Aug 10 |
159.82001 +8.76 |
160.00 | 151.68 | 151.68 | 5,378,443 |
| 27 Aug 10 |
151.06000 +0.69 |
151.23 | 149.20 | 150.00 | 879,939 |
| 26 Aug 10 |
150.37000 +0.58 |
150.55 | 148.50 | 149.90 | 1,223,254 |
| 25 Aug 10 |
149.78999 -1.63 |
151.92 | 149.63 | 150.50 | 1,650,788 |
| 24 Aug 10 |
151.42000 +0.70 |
152.99 | 149.10 | 150.32 | 1,083,825 |
| 23 Aug 10 |
150.72000 +1.83 |
150.90 | 148.00 | 148.25 | 1,321,493 |
| 20 Aug 10 |
148.89000 -2.37 |
151.19 | 148.48 | 151.19 | 2,084,159 |
| 19 Aug 10 |
151.25999 -1.58 |
153.90 | 150.50 | 152.88 | 3,543,714 |
| 18 Aug 10 |
152.84000 -2.25 |
156.42 | 152.30 | 154.98 | 3,017,378 |
| 17 Aug 10 |
155.09000 +2.19 |
156.25 | 152.50 | 152.80 | 3,574,757 |
| 16 Aug 10 |
152.89999 +2.51 |
153.29 | 150.41 | 150.41 | 2,591,045 |
| 13 Aug 10 |
150.39000 +1.47 |
151.46 | 148.32 | 148.88 | 1,577,559 |
| 12 Aug 10 |
148.92000 +1.07 |
151.90 | 146.21 | 147.80 | 3,102,587 |
| 11 Aug 10 |
147.85001 +1.09 |
149.00 | 146.00 | 146.00 | 1,519,063 |
| 10 Aug 10 |
146.75999 -4.85 |
153.59 | 146.50 | 151.61 | 2,873,994 |
| 09 Aug 10 |
151.61000 +3.41 |
152.22 | 148.25 | 148.25 | 3,870,373 |
| 06 Aug 10 |
148.20000 +0.04 |
148.80 | 147.20 | 147.80 | 2,184,053 |
| 05 Aug 10 |
148.16000 +4.14 |
149.35 | 144.08 | 144.08 | 4,196,613 |
| 04 Aug 10 |
144.02000 +1.76 |
144.20 | 141.72 | 142.00 | 1,735,013 |
| 03 Aug 10 |
142.25999 -1.29 |
144.80 | 142.01 | 143.00 | 1,757,323 |
| 02 Aug 10 |
143.55000 +4.88 |
145.26 | 138.63 | 138.63 | 4,296,573 |
| 30 Jul 10 |
138.67000 -0.75 |
139.28 | 137.50 | 139.28 | 2,943,877 |
| 29 Jul 10 |
139.42000 -3.52 |
143.10 | 139.16 | 142.93 | 4,537,287 |
| 28 Jul 10 |
142.94000 +0.94 |
143.03 | 141.50 | 142.60 | 2,774,035 |
| 27 Jul 10 |
142.00000 +1.04 |
142.18 | 140.10 | 140.10 | 2,522,904 |
| 26 Jul 10 |
140.96001 +0.25 |
142.78 | 140.25 | 140.71 | 2,201,691 |
| 23 Jul 10 |
140.71001 +2.75 |
141.02 | 138.18 | 138.18 | 3,846,600 |
| 22 Jul 10 |
137.96001 +0.08 |
138.80 | 136.80 | 138.80 | 1,622,166 |
| 21 Jul 10 |
137.88000 +1.37 |
140.40 | 136.51 | 136.51 | 2,436,302 |
| 20 Jul 10 |
136.50999 +0.71 |
137.29 | 134.68 | 135.98 | 2,688,619 |
| 19 Jul 10 |
135.80000 +1.99 |
136.20 | 132.91 | 133.05 | 1,941,232 |
| 16 Jul 10 |
133.81000 +1.98 |
134.34 | 130.58 | 130.90 | 3,294,951 |
| 15 Jul 10 |
131.83000 +1.59 |
133.20 | 130.35 | 130.50 | 1,883,333 |
| 14 Jul 10 |
130.24001 +0.69 |
131.16 | 129.03 | 129.40 | 964,266 |
| 13 Jul 10 |
129.55000 -1.16 |
130.74 | 128.51 | 130.74 | 743,911 |
| 12 Jul 10 |
130.71001 -0.35 |
133.30 | 130.55 | 130.80 | 1,783,426 |
| 09 Jul 10 |
131.06000 +2.74 |
132.20 | 127.71 | 128.58 | 2,737,851 |
| 08 Jul 10 |
128.32001 +1.00 |
128.50 | 127.11 | 127.11 | 851,641 |
| 07 Jul 10 |
127.32000 -0.28 |
128.50 | 126.50 | 127.60 | 878,828 |
| 06 Jul 10 |
127.60000 +1.79 |
128.16 | 125.00 | 125.90 | 1,530,643 |
| 05 Jul 10 |
125.81000 -1.87 |
126.80 | 124.56 | 126.50 | 1,404,074 |
| 02 Jul 10 |
127.68000 +0.66 |
129.10 | 126.55 | 126.55 | 1,645,270 |
| 01 Jul 10 |
127.02000 -0.34 |
127.85 | 126.50 | 127.85 | 744,969 |
| 30 Jun 10 |
127.36000 +1.09 |
127.50 | 125.65 | 126.00 | 1,782,412 |
| 29 Jun 10 |
126.27000 -1.74 |
129.39 | 125.51 | 128.51 | 2,778,266 |
| 28 Jun 10 |
128.00999 -2.51 |
130.22 | 127.81 | 130.20 | 1,481,698 |
| 25 Jun 10 |
130.52000 +0.55 |
131.00 | 128.83 | 129.80 | 1,901,135 |
| 24 Jun 10 |
129.97000 -1.73 |
132.47 | 129.68 | 131.91 | 2,434,403 |
| 23 Jun 10 |
131.70000 -0.49 |
132.88 | 131.42 | 132.00 | 1,281,276 |
| 22 Jun 10 |
132.19000 -2.25 |
133.94 | 131.40 | 133.26 | 2,077,910 |
| 21 Jun 10 |
134.44000 +2.18 |
134.50 | 131.20 | 132.40 | 1,895,401 |
| 18 Jun 10 |
132.25999 -4.22 |
136.80 | 131.01 | 136.01 | 2,010,229 |
| 17 Jun 10 |
136.48000 -2.23 |
139.49 | 136.31 | 139.20 | 1,252,371 |
| 11 Jun 10 |
138.71001 -2.64 |
142.50 | 138.56 | 141.57 | 1,957,275 |
| 10 Jun 10 |
141.35001 -0.07 |
142.60 | 140.53 | 141.40 | 1,178,127 |
| 09 Jun 10 |
141.42000 +1.30 |
142.60 | 140.08 | 140.22 | 1,805,393 |
| 08 Jun 10 |
140.12000 -0.94 |
141.88 | 139.00 | 141.06 | 1,439,478 |
| 07 Jun 10 |
141.06000 +2.94 |
142.27 | 136.00 | 137.00 | 3,812,507 |
| 04 Jun 10 |
138.12000 +3.09 |
138.40 | 134.21 | 134.93 | 3,003,643 |
| 03 Jun 10 |
135.03000 +0.87 |
136.50 | 133.40 | 134.99 | 2,494,942 |
| 02 Jun 10 |
134.16000 +1.53 |
134.40 | 131.65 | 132.56 | 2,188,944 |
| 01 Jun 10 |
132.63000 +0.75 |
133.46 | 130.50 | 131.75 | 2,352,557 |
| 31 May 10 |
131.88000 -0.06 |
135.22 | 131.88 | 133.50 | 2,354,988 |
| 26 May 10 |
131.94000 +0.69 |
132.66 | 130.16 | 131.50 | 1,102,531 |
| 25 May 10 |
131.25000 -4.72 |
135.60 | 130.75 | 135.60 | 2,205,077 |
| 24 May 10 |
135.97000 +1.76 |
136.50 | 134.30 | 134.99 | 2,978,347 |
| 21 May 10 |
134.21001 +2.73 |
134.60 | 128.47 | 129.40 | 2,734,138 |
| 20 May 10 |
131.48000 +1.65 |
133.33 | 129.01 | 129.45 | 2,274,045 |
| 19 May 10 |
129.83000 -0.28 |
131.20 | 128.02 | 130.50 | 1,079,897 |
| 18 May 10 |
130.11000 +0.31 |
130.97 | 126.18 | 130.00 | 2,603,747 |
| 17 May 10 |
129.80000 -5.15 |
134.70 | 129.60 | 134.70 | 1,764,359 |
| 14 May 10 |
134.95000 +0.08 |
136.11 | 134.00 | 134.88 | 1,812,616 |
| 13 May 10 |
134.87000 +1.69 |
135.70 | 133.23 | 133.23 | 2,704,954 |
| 12 May 10 |
133.17999 -0.48 |
134.00 | 130.00 | 133.29 | 2,164,319 |
| 11 May 10 |
133.66000 +0.12 |
136.00 | 132.83 | 135.59 | 3,363,241 |
| 10 May 10 |
133.53999 +3.53 |
136.00 | 132.00 | 132.00 | 6,619,258 |
| 07 May 10 |
130.00999 +2.66 |
130.37 | 125.50 | 126.00 | 3,125,476 |
| 06 May 10 |
127.35000 -3.44 |
131.00 | 127.30 | 131.00 | 2,824,034 |
| 05 May 10 |
130.78999 +2.15 |
131.24 | 127.30 | 127.80 | 3,383,878 |
| 04 May 10 |
128.64000 -0.39 |
129.56 | 126.89 | 127.99 | 2,397,516 |
| 30 Apr 10 |
129.03000 -5.22 |
131.43 | 127.75 | 131.43 | 8,556,670 |
| 29 Apr 10 |
134.25000 +2.12 |
135.26 | 132.56 | 132.56 | 3,450,120 |
| 28 Apr 10 |
132.13000 -0.82 |
133.40 | 131.00 | 132.00 | 2,628,743 |
| 27 Apr 10 |
132.95000 -3.98 |
136.89 | 132.70 | 136.89 | 5,823,448 |
| 26 Apr 10 |
136.92999 -6.90 |
139.58 | 136.90 | 139.00 | 10,703,613 |
| 23 Apr 10 |
143.83000 -4.73 |
149.60 | 143.10 | 148.00 | 6,668,694 |
| 22 Apr 10 |
148.56000 +0.54 |
149.25 | 146.03 | 147.35 | 3,706,395 |
| 21 Apr 10 |
148.02000 +4.50 |
148.21 | 141.71 | 143.50 | 6,336,587 |
| 20 Apr 10 |
143.52000 -2.64 |
146.00 | 140.12 | 146.00 | 4,938,723 |
| 19 Apr 10 |
146.16000 -1.82 |
149.55 | 145.85 | 148.01 | 4,133,219 |
| 16 Apr 10 |
147.98000 +0.50 |
149.51 | 146.80 | 147.47 | 2,939,556 |
| 15 Apr 10 |
147.48000 -3.04 |
150.65 | 147.00 | 150.65 | 4,061,730 |
| 14 Apr 10 |
150.52000 +0.64 |
150.87 | 148.26 | 150.87 | 4,636,844 |
| 13 Apr 10 |
149.88000 +2.59 |
150.99 | 146.90 | 147.40 | 5,430,527 |
| 12 Apr 10 |
147.28999 -1.85 |
149.78 | 146.78 | 149.20 | 3,851,423 |
| 09 Apr 10 |
149.14000 -1.37 |
150.60 | 147.79 | 150.01 | 5,441,818 |
| 08 Apr 10 |
150.50999 -1.62 |
152.17 | 150.00 | 152.16 | 3,292,119 |
| 07 Apr 10 |
152.13000 +0.29 |
152.85 | 151.22 | 151.87 | 4,106,108 |
| 06 Apr 10 |
151.84000 -0.79 |
152.99 | 151.30 | 151.90 | 5,312,291 |
| 02 Apr 10 |
152.63000 -7.43 |
158.00 | 151.60 | 158.00 | 15,428,170 |
| 01 Apr 10 |
160.06000 +1.30 |
160.50 | 158.76 | 158.78 | 2,398,083 |
| 31 Mar 10 |
158.75999 -1.25 |
161.62 | 158.50 | 159.97 | 1,490,516 |
| 30 Mar 10 |
160.00999 -1.71 |
161.96 | 159.50 | 161.76 | 1,901,210 |
| 29 Mar 10 |
161.72000 +2.06 |
161.97 | 159.01 | 159.70 | 3,147,543 |
| 26 Mar 10 |
159.66000 +1.76 |
160.88 | 158.08 | 158.17 | 2,052,737 |
| 25 Mar 10 |
157.89999 -1.25 |
158.90 | 157.80 | 158.90 | 981,360 |
| 24 Mar 10 |
159.14999 +1.87 |
159.78 | 157.55 | 157.58 | 2,017,566 |
| 23 Mar 10 |
157.28000 -0.72 |
158.48 | 156.92 | 157.81 | 1,832,990 |
| 22 Mar 10 |
158.00000 -0.76 |
159.60 | 157.68 | 159.24 | 2,300,846 |
| 19 Mar 10 |
158.75999 +0.35 |
159.34 | 158.00 | 158.88 | 1,336,163 |
| 18 Mar 10 |
158.41000 -2.10 |
161.37 | 157.75 | 160.58 | 1,472,662 |
| 17 Mar 10 |
160.50999 +1.57 |
160.58 | 158.90 | 158.98 | 1,871,093 |
| 16 Mar 10 |
158.94000 +0.24 |
159.65 | 157.90 | 158.70 | 776,413 |
| 15 Mar 10 |
158.70000 -3.22 |
161.91 | 157.90 | 161.91 | 1,580,851 |
| 12 Mar 10 |
161.92000 -1.09 |
163.67 | 161.59 | 163.02 | 1,219,227 |
| 11 Mar 10 |
163.00999 -0.65 |
164.45 | 162.58 | 163.86 | 1,351,856 |
| 10 Mar 10 |
163.66000 +0.49 |
163.70 | 162.90 | 163.27 | 1,181,406 |
| 09 Mar 10 |
163.17000 -0.01 |
163.70 | 162.70 | 163.20 | 1,234,097 |
| 08 Mar 10 |
163.17999 -1.23 |
164.98 | 162.80 | 164.48 | 2,325,944 |
| 05 Mar 10 |
164.41000 -0.73 |
165.45 | 164.28 | 165.15 | 977,055 |
| 04 Mar 10 |
165.14000 -0.52 |
166.85 | 164.00 | 166.02 | 1,416,897 |
| 03 Mar 10 |
165.66000 +0.06 |
166.24 | 164.93 | 165.99 | 1,423,286 |
| 02 Mar 10 |
165.60001 -0.64 |
166.79 | 164.90 | 166.61 | 1,718,223 |
| 01 Mar 10 |
166.24001 -0.60 |
167.45 | 165.99 | 166.45 | 2,173,474 |
| 26 Feb 10 |
166.84000 -1.41 |
168.98 | 166.60 | 168.98 | 1,033,858 |
| 25 Feb 10 |
168.25000 +0.33 |
170.00 | 166.90 | 166.90 | 1,531,396 |
| 24 Feb 10 |
167.92000 +1.17 |
168.60 | 165.50 | 166.76 | 990,427 |
| 23 Feb 10 |
166.75000 -2.33 |
170.50 | 164.70 | 169.25 | 2,356,213 |
| 22 Feb 10 |
169.08000 -4.01 |
173.10 | 169.07 | 173.00 | 1,217,808 |
| 12 Feb 10 |
173.09000 -0.29 |
174.20 | 172.20 | 173.97 | 934,640 |
| 11 Feb 10 |
173.38000 +1.55 |
174.44 | 171.60 | 171.80 | 1,494,505 |
| 10 Feb 10 |
171.83000 +0.72 |
172.59 | 170.70 | 172.00 | 639,814 |
| 09 Feb 10 |
171.11000 -0.12 |
173.33 | 170.53 | 172.00 | 1,415,124 |
| 08 Feb 10 |
171.23000 -0.02 |
175.60 | 170.52 | 171.25 | 3,149,610 |
| 05 Feb 10 |
171.25000 +2.65 |
171.88 | 167.00 | 167.61 | 2,623,430 |
| 04 Feb 10 |
168.60001 +2.67 |
169.25 | 165.13 | 165.90 | 2,247,533 |
| 03 Feb 10 |
165.92999 -0.59 |
168.10 | 164.20 | 166.21 | 2,303,465 |
| 02 Feb 10 |
166.52000 -2.37 |
170.00 | 166.29 | 168.00 | 1,549,353 |
| 01 Feb 10 |
168.89000 +0.35 |
169.58 | 167.01 | 168.88 | 2,965,594 |
| 29 Jan 10 |
168.53999 -0.66 |
170.20 | 167.68 | 169.95 | 3,717,282 |
| 28 Jan 10 |
169.20000 +5.22 |
170.35 | 163.50 | 163.86 | 3,026,752 |
| 27 Jan 10 |
163.98000 -2.72 |
167.78 | 163.60 | 166.03 | 1,931,657 |
| 26 Jan 10 |
166.70000 +0.66 |
170.17 | 164.60 | 168.27 | 3,288,916 |
| 25 Jan 10 |
166.03999 +1.91 |
167.30 | 162.51 | 163.85 | 2,323,915 |
| 22 Jan 10 |
164.13000 -2.60 |
167.29 | 161.89 | 166.60 | 2,543,294 |
| 21 Jan 10 |
166.73000 +0.81 |
168.38 | 165.50 | 165.86 | 1,725,748 |
| 20 Jan 10 |
165.92000 -3.85 |
170.15 | 165.80 | 169.91 | 2,097,295 |
| 19 Jan 10 |
169.77000 -1.21 |
171.50 | 169.50 | 170.99 | 1,781,891 |
| 18 Jan 10 |
170.98000 +1.11 |
172.26 | 169.90 | 170.00 | 2,146,153 |
| 15 Jan 10 |
169.87000 +1.33 |
173.38 | 168.51 | 168.51 | 4,593,850 |
| 14 Jan 10 |
168.53999 +7.10 |
169.20 | 162.00 | 162.00 | 4,645,464 |
| 13 Jan 10 |
161.44000 -4.21 |
165.15 | 161.00 | 163.99 | 3,792,444 |
| 12 Jan 10 |
165.64999 +4.36 |
166.17 | 160.61 | 161.45 | 3,106,340 |
| 11 Jan 10 |
161.28999 -0.71 |
164.90 | 160.50 | 163.60 | 2,446,103 |
| 08 Jan 10 |
162.00000 -1.72 |
164.00 | 160.10 | 164.00 | 3,670,209 |
| 07 Jan 10 |
163.72000 -3.04 |
167.19 | 161.88 | 166.76 | 4,882,555 |
| 06 Jan 10 |
166.75999 -2.68 |
169.50 | 166.31 | 168.99 | 3,988,903 |
| 05 Jan 10 |
169.44000 -0.50 |
171.50 | 169.00 | 170.99 | 3,151,318 |
| 04 Jan 10 |
169.94000 +0.12 |
172.00 | 169.31 | 172.00 | 4,430,488 |
| 31 Dec 09 |
169.82001 +0.74 |
170.05 | 168.80 | 169.23 | 2,993,429 |
| 30 Dec 09 |
169.08000 -2.12 |
171.49 | 168.00 | 171.49 | 4,825,415 |
| 29 Dec 09 |
171.20000 +0.80 |
171.74 | 169.80 | 171.49 | 2,152,713 |
| 28 Dec 09 |
170.39999 +0.00 |
171.96 | 169.50 | 170.20 | 2,790,543 |
Kweichow Moutai Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,331.88000 +6.91 |
1,335.00 | 1,316.14 | 1,321.01 | 3,413,565 |
| 19 Oct 26 |
1,324.96997 -4.03 |
1,348.60 | 1,321.00 | 1,322.50 | 3,972,894 |
| 16 Oct 26 |
1,329.00000 +16.03 |
1,329.88 | 1,301.68 | 1,311.57 | 3,850,175 |
| 15 Oct 26 |
1,312.96997 +26.97 |
1,317.76 | 1,282.00 | 1,286.00 | 5,767,722 |
| 14 Oct 26 |
1,286.00000 +11.11 |
1,286.75 | 1,266.00 | 1,270.10 | 2,377,273 |
| 13 Oct 26 |
1,274.89001 -13.11 |
1,288.48 | 1,268.11 | 1,287.00 | 2,657,276 |
| 12 Oct 26 |
1,288.00000 +25.00 |
1,288.00 | 1,261.00 | 1,262.95 | 3,155,604 |
| 09 Oct 26 |
1,263.00000 +7.21 |
1,282.00 | 1,255.42 | 1,255.42 | 3,511,051 |
| 08 Oct 26 |
1,255.79004 -2.83 |
1,258.00 | 1,242.00 | 1,252.90 | 2,516,757 |
| 30 Sep 26 |
1,258.62000 +23.04 |
1,268.00 | 1,236.05 | 1,239.53 | 3,833,098 |
| 29 Sep 26 |
1,235.57996 -8.30 |
1,245.87 | 1,230.88 | 1,244.60 | 2,636,630 |
| 28 Sep 26 |
1,243.88000 +6.88 |
1,244.01 | 1,228.10 | 1,236.00 | 2,821,830 |
| 24 Sep 26 |
1,237.00000 -14.24 |
1,256.13 | 1,231.05 | 1,250.01 | 3,123,935 |
| 23 Sep 26 |
1,251.23999 -2.56 |
1,271.50 | 1,250.89 | 1,255.03 | 3,098,122 |
| 22 Sep 26 |
1,253.80005 +1.23 |
1,265.88 | 1,248.10 | 1,252.15 | 2,457,294 |
| 21 Sep 26 |
1,252.56995 -4.55 |
1,259.95 | 1,250.80 | 1,259.00 | 2,501,689 |
| 18 Sep 26 |
1,257.12000 -9.86 |
1,265.88 | 1,256.10 | 1,262.99 | 2,489,090 |
| 17 Sep 26 |
1,266.97998 +8.98 |
1,267.60 | 1,254.00 | 1,257.98 | 1,755,380 |
| 16 Sep 26 |
1,258.00000 -14.75 |
1,274.98 | 1,254.10 | 1,273.93 | 2,623,524 |
| 15 Sep 26 |
1,272.75000 -5.21 |
1,284.50 | 1,271.28 | 1,281.00 | 1,376,172 |
| 14 Sep 26 |
1,277.95996 +2.80 |
1,285.53 | 1,270.36 | 1,277.27 | 1,657,146 |
| 11 Sep 26 |
1,275.16003 -9.97 |
1,286.15 | 1,263.01 | 1,285.15 | 3,480,140 |
| 10 Sep 26 |
1,285.13000 -5.75 |
1,294.99 | 1,282.00 | 1,291.00 | 1,890,022 |
| 09 Sep 26 |
1,290.88000 -18.42 |
1,309.30 | 1,286.68 | 1,305.01 | 3,222,611 |
| 08 Sep 26 |
1,309.30005 -6.71 |
1,323.00 | 1,309.05 | 1,318.00 | 1,753,404 |
| 07 Sep 26 |
1,316.01001 -13.99 |
1,333.60 | 1,312.66 | 1,324.00 | 2,524,962 |
| 04 Sep 26 |
1,330.00000 +31.12 |
1,338.86 | 1,295.60 | 1,295.88 | 4,541,564 |
| 03 Sep 26 |
1,298.88000 +1.38 |
1,305.00 | 1,293.02 | 1,297.50 | 1,774,765 |
| 02 Sep 26 |
1,297.50000 -2.06 |
1,303.00 | 1,291.20 | 1,302.80 | 2,030,845 |
| 01 Sep 26 |
1,299.56006 +0.04 |
1,307.99 | 1,286.10 | 1,295.00 | 3,266,402 |
| 31 Aug 26 |
1,299.52002 +2.12 |
1,305.00 | 1,286.00 | 1,297.99 | 2,324,759 |
| 28 Aug 26 |
1,297.40002 +5.10 |
1,297.89 | 1,288.00 | 1,289.00 | 1,612,611 |
| 27 Aug 26 |
1,292.30005 -10.50 |
1,305.00 | 1,288.00 | 1,304.00 | 2,476,747 |
| 26 Aug 26 |
1,302.80005 -1.20 |
1,314.45 | 1,295.00 | 1,300.00 | 2,173,083 |
| 25 Aug 26 |
1,304.00000 -0.66 |
1,317.00 | 1,301.11 | 1,311.89 | 2,111,118 |
| 24 Aug 26 |
1,304.66003 +31.83 |
1,313.80 | 1,270.33 | 1,271.01 | 4,843,957 |
| 21 Aug 26 |
1,272.82996 -18.67 |
1,291.50 | 1,272.01 | 1,291.50 | 3,347,231 |
| 20 Aug 26 |
1,291.50000 -16.38 |
1,306.88 | 1,291.00 | 1,299.80 | 2,533,166 |
| 19 Aug 26 |
1,307.88000 +9.89 |
1,308.88 | 1,290.50 | 1,300.00 | 3,754,751 |
| 18 Aug 26 |
1,297.98999 +4.90 |
1,302.90 | 1,285.17 | 1,291.00 | 3,872,283 |
| 17 Aug 26 |
1,293.08997 -48.90 |
1,301.00 | 1,280.34 | 1,295.00 | 7,842,956 |
| 14 Aug 26 |
1,341.98999 -13.30 |
1,359.00 | 1,338.14 | 1,355.00 | 2,985,315 |
| 13 Aug 26 |
1,355.29004 +12.29 |
1,359.60 | 1,337.00 | 1,338.00 | 3,235,348 |
| 12 Aug 26 |
1,343.00000 -3.50 |
1,356.88 | 1,332.51 | 1,346.50 | 3,505,960 |
| 11 Aug 26 |
1,346.50000 -2.36 |
1,352.65 | 1,338.00 | 1,348.00 | 2,707,300 |
| 10 Aug 26 |
1,348.85999 +39.64 |
1,359.97 | 1,318.08 | 1,325.00 | 6,268,572 |
| 07 Aug 26 |
1,309.21997 +0.67 |
1,315.28 | 1,301.00 | 1,308.66 | 2,497,581 |
| 06 Aug 26 |
1,308.55005 +2.10 |
1,314.40 | 1,300.01 | 1,310.00 | 2,546,328 |
| 05 Aug 26 |
1,306.44995 -21.91 |
1,333.80 | 1,303.50 | 1,328.36 | 4,268,859 |
| 04 Aug 26 |
1,328.35999 -30.62 |
1,350.94 | 1,328.36 | 1,350.06 | 3,745,031 |
| 03 Aug 26 |
1,358.97998 +8.38 |
1,363.35 | 1,346.00 | 1,350.60 | 3,614,686 |
| 31 Jul 26 |
1,350.59998 -11.16 |
1,355.72 | 1,325.77 | 1,330.03 | 5,512,752 |
| 30 Jul 26 |
1,361.76001 +40.76 |
1,362.00 | 1,322.00 | 1,323.00 | 7,187,261 |
| 29 Jul 26 |
1,321.00000 +1.00 |
1,343.48 | 1,312.06 | 1,333.83 | 6,232,985 |
| 28 Jul 26 |
1,320.00000 +30.50 |
1,320.00 | 1,289.52 | 1,299.00 | 5,313,457 |
| 27 Jul 26 |
1,289.50000 -7.91 |
1,308.00 | 1,279.58 | 1,308.00 | 3,199,044 |
| 24 Jul 26 |
1,297.41003 +5.40 |
1,309.21 | 1,286.20 | 1,305.00 | 3,569,892 |
| 23 Jul 26 |
1,292.01001 -12.99 |
1,303.00 | 1,285.43 | 1,299.80 | 3,391,769 |
| 22 Jul 26 |
1,305.00000 -3.00 |
1,308.00 | 1,283.24 | 1,300.00 | 6,518,140 |
| 21 Jul 26 |
1,308.00000 -19.50 |
1,344.70 | 1,296.87 | 1,338.98 | 7,714,770 |
| 20 Jul 26 |
1,327.50000 +74.50 |
1,329.00 | 1,266.00 | 1,270.00 | 10,615,115 |
| 17 Jul 26 |
1,253.00000 -5.99 |
1,269.33 | 1,238.98 | 1,269.01 | 5,841,730 |
| 16 Jul 26 |
1,258.98999 +7.93 |
1,267.97 | 1,245.05 | 1,252.00 | 4,761,114 |
| 15 Jul 26 |
1,251.06006 +36.18 |
1,256.60 | 1,198.66 | 1,203.66 | 7,194,371 |
| 14 Jul 26 |
1,214.88000 +3.89 |
1,226.87 | 1,205.00 | 1,208.99 | 4,352,726 |
| 13 Jul 26 |
1,210.98999 +6.01 |
1,215.00 | 1,190.19 | 1,197.12 | 4,198,257 |
| 10 Jul 26 |
1,204.97998 +22.79 |
1,204.98 | 1,170.28 | 1,182.20 | 5,221,255 |
| 09 Jul 26 |
1,182.18994 -17.11 |
1,191.99 | 1,178.00 | 1,191.00 | 3,409,634 |
| 08 Jul 26 |
1,199.30005 +10.50 |
1,200.98 | 1,177.00 | 1,188.77 | 2,577,602 |
| 07 Jul 26 |
1,188.80005 -18.11 |
1,202.00 | 1,188.11 | 1,200.00 | 2,736,500 |
| 06 Jul 26 |
1,206.91003 +12.46 |
1,215.00 | 1,180.00 | 1,186.00 | 4,097,001 |
| 03 Jul 26 |
1,194.44995 -8.55 |
1,210.14 | 1,185.00 | 1,205.24 | 3,426,755 |
| 02 Jul 26 |
1,203.00000 +9.99 |
1,215.52 | 1,190.51 | 1,193.01 | 5,087,015 |
| 01 Jul 26 |
1,193.01001 +7.52 |
1,196.80 | 1,166.33 | 1,180.10 | 4,247,381 |
| 30 Jun 26 |
1,185.48999 -9.47 |
1,195.67 | 1,176.00 | 1,187.00 | 3,960,779 |
| 29 Jun 26 |
1,194.95996 +26.33 |
1,215.00 | 1,151.01 | 1,169.00 | 6,687,812 |
| 26 Jun 26 |
1,168.63000 -43.47 |
1,199.00 | 1,168.10 | 1,199.00 | 5,006,647 |
| 25 Jun 26 |
1,212.09998 +4.42 |
1,227.00 | 1,200.00 | 1,207.00 | 4,844,649 |
| 24 Jun 26 |
1,207.68005 -14.77 |
1,241.87 | 1,207.51 | 1,222.65 | 4,533,528 |
| 23 Jun 26 |
1,222.44995 -18.96 |
1,264.00 | 1,217.00 | 1,239.00 | 5,800,405 |
| 22 Jun 26 |
1,241.41003 +26.41 |
1,252.80 | 1,205.00 | 1,214.31 | 5,825,131 |
| 18 Jun 26 |
1,215.00000 -25.00 |
1,238.87 | 1,211.22 | 1,235.00 | 5,747,173 |
| 17 Jun 26 |
1,240.00000 -15.67 |
1,259.77 | 1,238.56 | 1,258.00 | 4,480,330 |
| 16 Jun 26 |
1,255.67004 -15.43 |
1,267.88 | 1,255.00 | 1,267.01 | 3,496,974 |
| 15 Jun 26 |
1,271.09998 -20.81 |
1,292.70 | 1,270.10 | 1,292.70 | 4,158,556 |
| 12 Jun 26 |
1,291.91003 +12.91 |
1,295.00 | 1,265.01 | 1,271.18 | 5,049,478 |
| 11 Jun 26 |
1,279.00000 +3.12 |
1,282.88 | 1,266.91 | 1,272.12 | 2,535,198 |
| 10 Jun 26 |
1,275.88000 +19.88 |
1,282.00 | 1,250.21 | 1,252.08 | 3,924,414 |
| 09 Jun 26 |
1,256.00000 -6.98 |
1,263.00 | 1,252.55 | 1,262.99 | 2,786,012 |
| 08 Jun 26 |
1,262.97998 -9.88 |
1,278.00 | 1,260.00 | 1,272.00 | 3,082,836 |
| 05 Jun 26 |
1,272.85999 +4.86 |
1,283.00 | 1,267.74 | 1,278.00 | 3,130,397 |
| 04 Jun 26 |
1,268.00000 -13.91 |
1,288.99 | 1,266.69 | 1,278.99 | 3,350,617 |
| 03 Jun 26 |
1,281.91003 -25.31 |
1,304.00 | 1,276.00 | 1,304.00 | 5,247,652 |
| 02 Jun 26 |
1,307.21997 -2.38 |
1,326.36 | 1,301.00 | 1,306.00 | 3,636,185 |
| 01 Jun 26 |
1,309.59998 -16.40 |
1,327.00 | 1,301.31 | 1,327.00 | 4,384,460 |
| 29 May 26 |
1,326.00000 +50.02 |
1,329.00 | 1,270.00 | 1,270.60 | 7,647,805 |
| 28 May 26 |
1,275.97998 -27.02 |
1,304.00 | 1,271.00 | 1,290.00 | 4,588,998 |
| 27 May 26 |
1,303.00000 +29.62 |
1,319.00 | 1,250.10 | 1,268.02 | 8,272,791 |
| 26 May 26 |
1,273.38000 -12.50 |
1,289.89 | 1,270.01 | 1,285.35 | 4,593,162 |
| 25 May 26 |
1,285.88000 -4.32 |
1,304.79 | 1,277.00 | 1,287.00 | 4,635,276 |
| 22 May 26 |
1,290.19995 -20.80 |
1,311.91 | 1,290.12 | 1,310.95 | 4,915,714 |
| 21 May 26 |
1,311.00000 -4.00 |
1,323.52 | 1,311.00 | 1,312.98 | 3,886,838 |
| 20 May 26 |
1,315.00000 -9.30 |
1,332.99 | 1,314.00 | 1,321.00 | 4,748,733 |
| 19 May 26 |
1,324.30005 +1.30 |
1,329.99 | 1,318.00 | 1,321.90 | 4,325,464 |
| 18 May 26 |
1,323.00000 -9.95 |
1,342.68 | 1,319.61 | 1,336.00 | 4,966,097 |
| 15 May 26 |
1,332.94995 -9.22 |
1,339.28 | 1,327.11 | 1,335.15 | 5,818,365 |
| 14 May 26 |
1,342.17004 -1.92 |
1,369.06 | 1,335.18 | 1,338.00 | 5,524,434 |
| 13 May 26 |
1,344.08997 -10.46 |
1,358.60 | 1,338.00 | 1,354.50 | 5,696,787 |
| 12 May 26 |
1,354.55005 -6.78 |
1,363.58 | 1,350.50 | 1,362.00 | 5,083,743 |
| 11 May 26 |
1,361.32996 -11.66 |
1,372.89 | 1,361.00 | 1,372.89 | 5,713,510 |
| 08 May 26 |
1,372.98999 +1.94 |
1,382.77 | 1,370.00 | 1,371.66 | 3,336,853 |
| 07 May 26 |
1,371.05005 -3.95 |
1,388.00 | 1,370.01 | 1,375.00 | 4,046,147 |
| 06 May 26 |
1,375.00000 -9.79 |
1,379.00 | 1,360.05 | 1,365.10 | 4,780,604 |
| 30 Apr 26 |
1,384.79004 -16.38 |
1,401.17 | 1,380.00 | 1,400.00 | 5,275,267 |
| 29 Apr 26 |
1,401.17004 -3.83 |
1,409.75 | 1,400.28 | 1,405.00 | 3,481,313 |
| 28 Apr 26 |
1,405.00000 +1.80 |
1,409.39 | 1,400.11 | 1,402.00 | 3,400,442 |
| 27 Apr 26 |
1,403.19995 -55.29 |
1,420.00 | 1,402.20 | 1,420.00 | 7,279,774 |
| 24 Apr 26 |
1,458.48999 +39.49 |
1,458.88 | 1,413.10 | 1,413.10 | 5,545,531 |
| 23 Apr 26 |
1,419.00000 +9.50 |
1,419.70 | 1,405.10 | 1,408.00 | 3,770,109 |
| 22 Apr 26 |
1,409.50000 -2.51 |
1,419.00 | 1,404.98 | 1,415.00 | 2,691,593 |
| 21 Apr 26 |
1,412.01001 +4.77 |
1,419.90 | 1,410.00 | 1,411.00 | 2,175,430 |
| 17 Apr 26 |
1,407.23999 -55.60 |
1,421.00 | 1,399.87 | 1,400.00 | 9,682,499 |
| 16 Apr 26 |
1,462.83997 -4.66 |
1,477.41 | 1,460.00 | 1,467.45 | 2,451,284 |
| 15 Apr 26 |
1,467.50000 +20.60 |
1,470.79 | 1,442.00 | 1,444.98 | 3,455,350 |
| 14 Apr 26 |
1,446.90002 +3.59 |
1,448.60 | 1,435.00 | 1,442.60 | 2,423,261 |
| 13 Apr 26 |
1,443.31006 -10.65 |
1,446.50 | 1,433.00 | 1,444.00 | 2,521,364 |
| 10 Apr 26 |
1,453.95996 -6.53 |
1,459.71 | 1,441.10 | 1,459.14 | 2,886,560 |
| 09 Apr 26 |
1,460.48999 -4.53 |
1,465.02 | 1,447.50 | 1,465.02 | 2,070,476 |
| 08 Apr 26 |
1,465.02002 +25.00 |
1,469.08 | 1,452.13 | 1,460.00 | 3,383,610 |
| 07 Apr 26 |
1,440.02002 -19.98 |
1,470.00 | 1,435.05 | 1,460.05 | 2,415,218 |
| 03 Apr 26 |
1,460.00000 +0.12 |
1,469.96 | 1,455.00 | 1,459.54 | 2,019,373 |
| 02 Apr 26 |
1,459.88000 +0.44 |
1,464.88 | 1,452.10 | 1,459.44 | 2,106,437 |
| 01 Apr 26 |
1,459.43994 +9.44 |
1,469.99 | 1,452.88 | 1,464.49 | 2,912,514 |
| 31 Mar 26 |
1,450.00000 +30.00 |
1,479.93 | 1,448.41 | 1,468.00 | 6,169,066 |
| 30 Mar 26 |
1,420.00000 +3.98 |
1,431.00 | 1,402.52 | 1,407.00 | 2,868,459 |
| 27 Mar 26 |
1,416.02002 +14.84 |
1,426.00 | 1,396.66 | 1,400.00 | 3,008,711 |
| 26 Mar 26 |
1,401.18005 -9.09 |
1,413.90 | 1,400.30 | 1,409.00 | 2,309,289 |
| 25 Mar 26 |
1,410.27002 +2.94 |
1,417.87 | 1,401.01 | 1,410.11 | 2,609,346 |
| 24 Mar 26 |
1,407.32996 -0.74 |
1,417.59 | 1,400.18 | 1,416.00 | 2,856,179 |
| 23 Mar 26 |
1,408.06995 -36.93 |
1,435.00 | 1,400.03 | 1,433.33 | 4,725,589 |
| 20 Mar 26 |
1,445.00000 -7.87 |
1,462.50 | 1,439.00 | 1,452.96 | 2,613,234 |
| 19 Mar 26 |
1,452.87000 -15.93 |
1,473.00 | 1,446.00 | 1,472.96 | 3,031,859 |
| 18 Mar 26 |
1,468.80005 -16.20 |
1,496.50 | 1,463.15 | 1,489.00 | 3,555,100 |
| 17 Mar 26 |
1,485.00000 +24.82 |
1,498.07 | 1,461.19 | 1,468.00 | 4,945,361 |
| 16 Mar 26 |
1,460.18005 +46.54 |
1,466.00 | 1,420.00 | 1,420.00 | 6,008,635 |
| 13 Mar 26 |
1,413.64001 +21.64 |
1,417.62 | 1,392.00 | 1,392.48 | 3,360,783 |
| 12 Mar 26 |
1,392.00000 -8.00 |
1,403.95 | 1,391.01 | 1,395.00 | 2,758,646 |
| 11 Mar 26 |
1,400.00000 -1.88 |
1,405.99 | 1,398.02 | 1,402.99 | 2,445,673 |
| 10 Mar 26 |
1,401.88000 +4.88 |
1,409.49 | 1,398.00 | 1,404.90 | 2,462,592 |
| 09 Mar 26 |
1,397.00000 -5.00 |
1,404.90 | 1,383.20 | 1,390.00 | 3,744,162 |
| 06 Mar 26 |
1,402.00000 +2.96 |
1,407.50 | 1,388.00 | 1,395.00 | 2,915,415 |
| 05 Mar 26 |
1,399.04004 -2.14 |
1,412.96 | 1,395.00 | 1,406.00 | 3,050,524 |
| 04 Mar 26 |
1,401.18005 -25.01 |
1,423.00 | 1,392.09 | 1,415.00 | 4,801,443 |
| 03 Mar 26 |
1,426.18994 -13.92 |
1,452.87 | 1,422.13 | 1,440.10 | 4,589,086 |
| 02 Mar 26 |
1,440.10999 -14.91 |
1,457.00 | 1,436.66 | 1,450.00 | 3,545,386 |
| 27 Feb 26 |
1,455.02002 -11.19 |
1,476.21 | 1,455.02 | 1,466.99 | 3,216,016 |
| 26 Feb 26 |
1,466.20996 -25.45 |
1,489.49 | 1,464.67 | 1,486.60 | 3,295,801 |
| 25 Feb 26 |
1,491.66003 +24.86 |
1,509.66 | 1,467.88 | 1,470.00 | 3,688,067 |
| 24 Feb 26 |
1,466.80005 -18.50 |
1,524.40 | 1,463.60 | 1,521.00 | 4,191,253 |
| 13 Feb 26 |
1,485.30005 -1.30 |
1,507.80 | 1,470.58 | 1,486.60 | 4,167,901 |
| 12 Feb 26 |
1,486.59998 -17.73 |
1,502.82 | 1,473.36 | 1,500.20 | 4,624,582 |
| 11 Feb 26 |
1,504.32996 -0.47 |
1,514.00 | 1,496.00 | 1,504.80 | 3,092,846 |
| 10 Feb 26 |
1,504.80005 -20.16 |
1,524.97 | 1,496.50 | 1,524.97 | 3,957,596 |
| 09 Feb 26 |
1,524.95996 +9.95 |
1,542.88 | 1,513.49 | 1,518.00 | 5,116,846 |
| 06 Feb 26 |
1,515.01001 -39.99 |
1,568.00 | 1,505.88 | 1,555.00 | 7,896,538 |
| 05 Feb 26 |
1,555.00000 +30.00 |
1,565.00 | 1,515.00 | 1,520.00 | 9,162,274 |
| 04 Feb 26 |
1,525.00000 +50.08 |
1,533.27 | 1,474.00 | 1,485.00 | 10,912,293 |
| 03 Feb 26 |
1,474.92004 +47.92 |
1,476.81 | 1,443.03 | 1,445.00 | 8,632,066 |
| 02 Feb 26 |
1,427.00000 +26.00 |
1,458.58 | 1,411.62 | 1,425.00 | 8,572,427 |
| 30 Jan 26 |
1,401.00000 -36.72 |
1,435.00 | 1,401.00 | 1,435.00 | 9,447,974 |
| 29 Jan 26 |
1,437.71997 +114.03 |
1,445.00 | 1,329.06 | 1,335.00 | 18,953,440 |
| 28 Jan 26 |
1,323.68994 -19.32 |
1,346.71 | 1,322.01 | 1,343.04 | 7,621,801 |
| 27 Jan 26 |
1,343.01001 +1.01 |
1,353.70 | 1,338.00 | 1,344.98 | 4,841,596 |
| 26 Jan 26 |
1,342.00000 +5.00 |
1,355.00 | 1,325.12 | 1,340.51 | 8,016,606 |
| 23 Jan 26 |
1,337.00000 -3.06 |
1,348.00 | 1,332.47 | 1,340.10 | 6,194,890 |
| 22 Jan 26 |
1,340.06006 -11.00 |
1,361.76 | 1,337.48 | 1,352.01 | 5,901,089 |
| 21 Jan 26 |
1,351.06006 -22.49 |
1,374.40 | 1,350.00 | 1,373.56 | 6,451,625 |
| 20 Jan 26 |
1,373.55005 -2.45 |
1,381.58 | 1,372.05 | 1,379.50 | 3,648,443 |
| 19 Jan 26 |
1,376.00000 -6.00 |
1,387.49 | 1,375.00 | 1,381.90 | 4,228,640 |
| 16 Jan 26 |
1,382.00000 -6.89 |
1,397.50 | 1,380.00 | 1,395.00 | 5,512,068 |
| 15 Jan 26 |
1,388.89001 -9.12 |
1,402.83 | 1,388.58 | 1,396.02 | 4,090,714 |
| 14 Jan 26 |
1,398.01001 -12.99 |
1,422.25 | 1,396.18 | 1,411.00 | 5,175,797 |
| 13 Jan 26 |
1,411.00000 -12.23 |
1,429.52 | 1,408.99 | 1,426.79 | 3,916,866 |
| 12 Jan 26 |
1,423.22998 +4.13 |
1,431.00 | 1,417.10 | 1,419.10 | 3,608,266 |
| 09 Jan 26 |
1,419.09998 +6.80 |
1,428.60 | 1,416.01 | 1,417.00 | 2,984,774 |
| 08 Jan 26 |
1,412.30005 -11.06 |
1,423.36 | 1,408.14 | 1,423.33 | 2,913,454 |
| 07 Jan 26 |
1,423.35999 -4.65 |
1,435.00 | 1,420.20 | 1,432.88 | 2,968,380 |
| 06 Jan 26 |
1,428.01001 +2.01 |
1,436.97 | 1,416.53 | 1,432.55 | 3,958,618 |
| 05 Jan 26 |
1,426.00000 +48.82 |
1,431.88 | 1,385.00 | 1,385.00 | 7,094,942 |
| 31 Dec 25 |
1,377.18005 -12.54 |
1,394.00 | 1,377.17 | 1,390.00 | 3,476,563 |
| 30 Dec 25 |
1,389.71997 -12.28 |
1,401.90 | 1,386.00 | 1,401.00 | 3,379,194 |
| 29 Dec 25 |
1,402.00000 -12.13 |
1,414.13 | 1,401.00 | 1,414.13 | 2,630,810 |
| 26 Dec 25 |
1,414.13000 -0.04 |
1,419.14 | 1,410.00 | 1,414.17 | 1,780,299 |
| 25 Dec 25 |
1,414.17004 +13.27 |
1,419.48 | 1,401.38 | 1,405.00 | 2,338,621 |
| 24 Dec 25 |
1,400.90002 -6.96 |
1,406.36 | 1,400.00 | 1,404.99 | 2,518,669 |
| 23 Dec 25 |
1,407.85999 -0.40 |
1,412.93 | 1,397.19 | 1,408.26 | 2,450,681 |
| 22 Dec 25 |
1,408.26001 -1.74 |
1,414.14 | 1,406.58 | 1,410.00 | 2,042,565 |
| 19 Dec 25 |
1,410.00000 -21.00 |
1,412.45 | 1,401.01 | 1,410.00 | 2,650,868 |
| 18 Dec 25 |
1,431.00000 -2.10 |
1,438.88 | 1,426.11 | 1,433.50 | 1,782,995 |
| 17 Dec 25 |
1,433.09998 +11.10 |
1,439.94 | 1,417.68 | 1,425.00 | 3,138,249 |
| 16 Dec 25 |
1,422.00000 -4.00 |
1,428.78 | 1,415.00 | 1,426.20 | 2,396,367 |
| 15 Dec 25 |
1,426.00000 +5.35 |
1,439.99 | 1,425.57 | 1,439.59 | 3,335,879 |
| 12 Dec 25 |
1,420.65002 +8.66 |
1,425.00 | 1,413.57 | 1,418.00 | 3,715,919 |
| 11 Dec 25 |
1,411.98999 +9.19 |
1,411.99 | 1,401.55 | 1,406.66 | 2,238,501 |
| 10 Dec 25 |
1,402.80005 +1.79 |
1,402.80 | 1,383.18 | 1,400.00 | 3,313,347 |
| 09 Dec 25 |
1,401.01001 -17.21 |
1,421.00 | 1,400.05 | 1,418.23 | 4,263,443 |
| 08 Dec 25 |
1,418.21997 -11.79 |
1,436.67 | 1,418.00 | 1,429.20 | 3,360,280 |
| 05 Dec 25 |
1,430.01001 +6.03 |
1,433.09 | 1,419.50 | 1,423.98 | 2,540,166 |
| 04 Dec 25 |
1,423.97998 -5.12 |
1,432.50 | 1,418.38 | 1,429.10 | 2,907,539 |
| 03 Dec 25 |
1,429.09998 -6.93 |
1,435.97 | 1,428.00 | 1,435.81 | 2,357,279 |
| 02 Dec 25 |
1,436.03003 -11.97 |
1,451.92 | 1,435.02 | 1,448.00 | 2,504,726 |
| 01 Dec 25 |
1,448.00000 -2.50 |
1,462.27 | 1,442.00 | 1,451.00 | 2,733,342 |
| 28 Nov 25 |
1,450.50000 +3.20 |
1,455.50 | 1,443.00 | 1,446.50 | 2,321,121 |
| 27 Nov 25 |
1,447.30005 -1.85 |
1,450.00 | 1,439.04 | 1,449.50 | 2,228,689 |
| 26 Nov 25 |
1,449.15002 +4.50 |
1,453.49 | 1,443.58 | 1,448.88 | 2,030,616 |
| 25 Nov 25 |
1,444.65002 -7.35 |
1,458.00 | 1,444.50 | 1,458.00 | 2,844,069 |
| 24 Nov 25 |
1,452.00000 -14.60 |
1,471.00 | 1,451.13 | 1,467.00 | 3,360,744 |
| 21 Nov 25 |
1,466.59998 -0.51 |
1,480.00 | 1,456.00 | 1,470.50 | 4,260,720 |
| 20 Nov 25 |
1,467.10999 -3.90 |
1,479.90 | 1,465.03 | 1,472.00 | 2,400,232 |
| 19 Nov 25 |
1,471.01001 -4.99 |
1,479.53 | 1,469.96 | 1,474.00 | 2,204,537 |
| 18 Nov 25 |
1,476.00000 +5.00 |
1,486.07 | 1,469.00 | 1,470.70 | 3,420,478 |
| 17 Nov 25 |
1,471.00000 +14.40 |
1,473.00 | 1,445.79 | 1,454.00 | 3,446,221 |
| 14 Nov 25 |
1,456.59998 -13.78 |
1,478.95 | 1,456.30 | 1,470.00 | 2,747,306 |
| 13 Nov 25 |
1,470.38000 +5.23 |
1,473.58 | 1,458.00 | 1,462.12 | 3,117,923 |
| 12 Nov 25 |
1,465.15002 +6.16 |
1,478.36 | 1,459.21 | 1,459.98 | 3,299,210 |
| 11 Nov 25 |
1,458.98999 -3.31 |
1,462.18 | 1,447.00 | 1,462.00 | 2,669,156 |
| 10 Nov 25 |
1,462.30005 +28.97 |
1,463.69 | 1,434.98 | 1,435.00 | 4,945,154 |
| 07 Nov 25 |
1,433.32996 -1.80 |
1,439.78 | 1,431.11 | 1,435.11 | 1,886,139 |
| 06 Nov 25 |
1,435.13000 +15.05 |
1,441.45 | 1,429.99 | 1,430.00 | 3,834,782 |
| 05 Nov 25 |
1,420.07996 -8.92 |
1,430.99 | 1,420.01 | 1,425.89 | 3,447,527 |
| 04 Nov 25 |
1,429.00000 -6.00 |
1,435.78 | 1,423.78 | 1,435.10 | 2,656,572 |
| 03 Nov 25 |
1,435.00000 +4.99 |
1,448.00 | 1,420.10 | 1,431.00 | 3,454,766 |
| 31 Oct 25 |
1,430.01001 +3.27 |
1,435.98 | 1,420.11 | 1,422.00 | 3,569,377 |
| 30 Oct 25 |
1,426.73999 -5.16 |
1,436.63 | 1,421.81 | 1,421.81 | 4,745,610 |
| 29 Oct 25 |
1,431.90002 -13.10 |
1,446.55 | 1,430.04 | 1,440.02 | 3,393,711 |
| 28 Oct 25 |
1,445.00000 +4.59 |
1,451.20 | 1,441.10 | 1,442.00 | 2,712,433 |
| 27 Oct 25 |
1,440.41003 -9.59 |
1,452.49 | 1,435.99 | 1,440.00 | 3,710,239 |
| 24 Oct 25 |
1,450.00000 -17.98 |
1,478.88 | 1,449.34 | 1,467.95 | 3,822,583 |
| 23 Oct 25 |
1,467.97998 +9.28 |
1,468.80 | 1,447.20 | 1,455.00 | 2,932,235 |
| 22 Oct 25 |
1,458.69995 -3.56 |
1,465.73 | 1,456.00 | 1,462.08 | 1,819,492 |
| 21 Oct 25 |
1,462.26001 +4.33 |
1,469.94 | 1,455.50 | 1,459.00 | 2,544,267 |
| 20 Oct 25 |
1,457.93005 +2.93 |
1,469.50 | 1,454.88 | 1,455.00 | 2,594,988 |
| 17 Oct 25 |
1,455.00000 -29.91 |
1,488.00 | 1,454.03 | 1,483.10 | 3,808,589 |
| 16 Oct 25 |
1,484.91003 +22.91 |
1,484.95 | 1,458.88 | 1,461.92 | 4,573,015 |
| 15 Oct 25 |
1,462.00000 +10.98 |
1,463.00 | 1,445.08 | 1,450.98 | 4,278,540 |
| 14 Oct 25 |
1,451.02002 +31.82 |
1,464.00 | 1,429.99 | 1,429.99 | 6,667,233 |
| 13 Oct 25 |
1,419.19995 -10.80 |
1,422.85 | 1,415.12 | 1,415.70 | 4,606,880 |
| 10 Oct 25 |
1,430.00000 -6.78 |
1,439.94 | 1,427.50 | 1,437.60 | 3,600,144 |
| 09 Oct 25 |
1,436.78003 -7.21 |
1,439.38 | 1,420.00 | 1,436.00 | 5,491,812 |
| 30 Sep 25 |
1,443.98999 -16.87 |
1,460.76 | 1,440.00 | 1,460.00 | 3,936,362 |
| 29 Sep 25 |
1,460.85999 +25.86 |
1,469.99 | 1,435.00 | 1,439.38 | 5,368,403 |
| 26 Sep 25 |
1,435.00000 -4.00 |
1,447.11 | 1,428.01 | 1,441.18 | 4,512,071 |
| 25 Sep 25 |
1,439.00000 -3.00 |
1,445.21 | 1,436.00 | 1,442.83 | 3,386,973 |
| 24 Sep 25 |
1,442.00000 -5.42 |
1,456.78 | 1,434.07 | 1,434.07 | 3,074,350 |
| 23 Sep 25 |
1,447.42004 -5.93 |
1,457.50 | 1,440.00 | 1,450.50 | 3,866,300 |
| 22 Sep 25 |
1,453.34998 -14.62 |
1,467.97 | 1,450.01 | 1,465.09 | 3,494,708 |
| 19 Sep 25 |
1,467.96997 +0.01 |
1,475.50 | 1,457.01 | 1,467.99 | 3,263,662 |
| 18 Sep 25 |
1,467.95996 -25.04 |
1,497.80 | 1,463.50 | 1,492.00 | 4,972,125 |
| 17 Sep 25 |
1,493.00000 -6.98 |
1,510.28 | 1,490.01 | 1,499.99 | 3,033,054 |
| 16 Sep 25 |
1,499.97998 -15.12 |
1,520.99 | 1,496.21 | 1,515.10 | 3,271,789 |
| 15 Sep 25 |
1,515.09998 -0.90 |
1,517.48 | 1,501.50 | 1,515.87 | 2,582,703 |
| 12 Sep 25 |
1,516.00000 -7.50 |
1,538.02 | 1,510.53 | 1,526.00 | 3,372,209 |
| 11 Sep 25 |
1,523.50000 +1.49 |
1,526.02 | 1,508.50 | 1,522.01 | 3,723,896 |
| 10 Sep 25 |
1,522.01001 +17.01 |
1,529.95 | 1,496.00 | 1,506.66 | 4,966,331 |
| 09 Sep 25 |
1,505.00000 +3.77 |
1,509.95 | 1,493.42 | 1,505.00 | 3,574,277 |
| 08 Sep 25 |
1,501.22998 +18.23 |
1,506.44 | 1,477.50 | 1,483.00 | 5,138,298 |
| 05 Sep 25 |
1,483.00000 +10.34 |
1,486.97 | 1,464.00 | 1,471.00 | 3,738,848 |
| 04 Sep 25 |
1,472.66003 -7.89 |
1,479.30 | 1,460.47 | 1,472.00 | 4,774,676 |
| 03 Sep 25 |
1,480.55005 -10.75 |
1,503.50 | 1,466.00 | 1,491.00 | 4,504,503 |
| 02 Sep 25 |
1,491.30005 +15.20 |
1,509.00 | 1,478.00 | 1,478.66 | 5,668,837 |
| 01 Sep 25 |
1,476.09998 -3.90 |
1,488.00 | 1,465.70 | 1,482.20 | 4,512,338 |
| 29 Aug 25 |
1,480.00000 +33.90 |
1,482.58 | 1,452.00 | 1,453.00 | 6,225,648 |
| 28 Aug 25 |
1,446.09998 -1.90 |
1,456.10 | 1,438.77 | 1,447.97 | 3,928,177 |
| 27 Aug 25 |
1,448.00000 -33.61 |
1,484.93 | 1,448.00 | 1,481.88 | 5,600,609 |
| 26 Aug 25 |
1,481.60999 -8.72 |
1,494.23 | 1,480.01 | 1,490.32 | 3,960,213 |
| 25 Aug 25 |
1,490.32996 +26.38 |
1,496.00 | 1,466.00 | 1,470.01 | 6,532,455 |
| 22 Aug 25 |
1,463.94995 +15.70 |
1,464.00 | 1,444.77 | 1,448.88 | 4,497,058 |
| 21 Aug 25 |
1,448.25000 -1.75 |
1,454.99 | 1,443.65 | 1,453.45 | 3,089,057 |
| 20 Aug 25 |
1,450.00000 +12.00 |
1,452.80 | 1,430.02 | 1,438.00 | 4,580,466 |
| 19 Aug 25 |
1,438.00000 +9.50 |
1,446.66 | 1,432.00 | 1,433.50 | 4,637,186 |
| 18 Aug 25 |
1,428.50000 +6.42 |
1,436.64 | 1,423.10 | 1,426.99 | 4,737,798 |
| 15 Aug 25 |
1,422.07996 -4.91 |
1,428.66 | 1,420.22 | 1,426.01 | 4,758,165 |
| 14 Aug 25 |
1,426.98999 +6.94 |
1,447.51 | 1,420.94 | 1,420.94 | 4,812,930 |
| 13 Aug 25 |
1,420.05005 -16.99 |
1,433.68 | 1,420.00 | 1,425.00 | 6,552,754 |
| 12 Aug 25 |
1,437.04004 -7.96 |
1,465.07 | 1,436.00 | 1,449.00 | 4,201,923 |
| 11 Aug 25 |
1,445.00000 +24.03 |
1,451.99 | 1,423.00 | 1,423.50 | 4,715,907 |
| 08 Aug 25 |
1,420.96997 -1.38 |
1,426.50 | 1,418.00 | 1,423.05 | 1,865,528 |
| 07 Aug 25 |
1,422.34998 -1.53 |
1,427.70 | 1,420.06 | 1,423.88 | 2,800,134 |
| 06 Aug 25 |
1,423.88000 -3.86 |
1,429.00 | 1,419.30 | 1,429.00 | 2,369,928 |
| 05 Aug 25 |
1,427.73999 +8.74 |
1,429.94 | 1,417.11 | 1,421.00 | 2,534,227 |
| 04 Aug 25 |
1,419.00000 +2.00 |
1,419.80 | 1,414.00 | 1,415.00 | 1,868,795 |
| 01 Aug 25 |
1,417.00000 -4.67 |
1,425.96 | 1,414.00 | 1,421.87 | 2,963,559 |
| 31 Jul 25 |
1,421.67004 -27.77 |
1,444.87 | 1,418.00 | 1,443.00 | 5,179,751 |
| 30 Jul 25 |
1,449.43994 +10.44 |
1,457.16 | 1,437.00 | 1,444.00 | 3,186,771 |
| 29 Jul 25 |
1,439.00000 +0.34 |
1,448.79 | 1,435.01 | 1,439.60 | 2,630,408 |
| 28 Jul 25 |
1,438.66003 -16.34 |
1,454.99 | 1,436.30 | 1,453.00 | 3,858,632 |
| 25 Jul 25 |
1,455.00000 -36.50 |
1,491.40 | 1,453.00 | 1,491.40 | 4,191,126 |
| 24 Jul 25 |
1,491.50000 +16.00 |
1,499.00 | 1,475.00 | 1,476.00 | 3,880,364 |
| 23 Jul 25 |
1,475.50000 +10.52 |
1,495.00 | 1,468.95 | 1,469.00 | 4,504,484 |
| 22 Jul 25 |
1,464.97998 +21.98 |
1,466.60 | 1,440.68 | 1,444.00 | 4,211,898 |
| 21 Jul 25 |
1,443.00000 +6.00 |
1,446.80 | 1,435.00 | 1,436.99 | 2,620,331 |
| 18 Jul 25 |
1,437.00000 +20.65 |
1,437.81 | 1,416.38 | 1,420.00 | 4,182,341 |
| 17 Jul 25 |
1,416.34998 +5.32 |
1,423.01 | 1,412.88 | 1,413.98 | 2,310,554 |
| 16 Jul 25 |
1,411.03003 +0.03 |
1,417.49 | 1,409.95 | 1,410.01 | 2,128,605 |
| 15 Jul 25 |
1,411.00000 -12.60 |
1,422.93 | 1,408.32 | 1,420.98 | 3,540,578 |
| 14 Jul 25 |
1,423.59998 -3.40 |
1,434.98 | 1,421.60 | 1,430.00 | 2,778,094 |
| 11 Jul 25 |
1,427.00000 +0.50 |
1,458.00 | 1,423.16 | 1,423.16 | 5,724,335 |
| 10 Jul 25 |
1,426.50000 +7.62 |
1,436.18 | 1,410.40 | 1,418.97 | 3,872,503 |
| 09 Jul 25 |
1,418.88000 +2.77 |
1,429.97 | 1,414.17 | 1,415.00 | 2,774,532 |
| 08 Jul 25 |
1,416.10999 +5.41 |
1,420.00 | 1,410.70 | 1,410.71 | 1,867,370 |
| 07 Jul 25 |
1,410.69995 -11.52 |
1,423.50 | 1,410.01 | 1,422.28 | 2,385,467 |
| 04 Jul 25 |
1,422.21997 +6.62 |
1,431.89 | 1,410.01 | 1,415.70 | 2,876,691 |
| 03 Jul 25 |
1,415.59998 +6.00 |
1,422.69 | 1,408.00 | 1,412.00 | 2,441,267 |
| 02 Jul 25 |
1,409.59998 +4.50 |
1,414.80 | 1,400.00 | 1,409.50 | 2,621,825 |
| 01 Jul 25 |
1,405.09998 -4.42 |
1,411.94 | 1,403.31 | 1,409.00 | 1,987,819 |
| 30 Jun 25 |
1,409.52002 +6.43 |
1,413.23 | 1,402.00 | 1,403.50 | 3,045,730 |
| 27 Jun 25 |
1,403.08997 -16.91 |
1,423.00 | 1,403.09 | 1,420.01 | 3,824,973 |
| 26 Jun 25 |
1,420.00000 -15.86 |
1,428.00 | 1,410.08 | 1,415.00 | 3,486,025 |
| 25 Jun 25 |
1,435.85999 -1.34 |
1,449.20 | 1,420.51 | 1,439.11 | 4,105,007 |
| 24 Jun 25 |
1,437.19995 +17.20 |
1,451.68 | 1,423.35 | 1,423.35 | 3,631,151 |
| 23 Jun 25 |
1,420.00000 -8.66 |
1,433.00 | 1,405.18 | 1,420.00 | 2,672,331 |
| 20 Jun 25 |
1,428.66003 +2.66 |
1,441.14 | 1,420.20 | 1,423.58 | 3,481,581 |
| 19 Jun 25 |
1,426.00000 +1.00 |
1,433.67 | 1,417.18 | 1,426.00 | 2,450,072 |
| 18 Jun 25 |
1,425.00000 -2.00 |
1,443.44 | 1,421.01 | 1,440.00 | 3,076,099 |
| 17 Jun 25 |
1,427.00000 +4.71 |
1,427.00 | 1,412.18 | 1,420.00 | 2,723,151 |
| 16 Jun 25 |
1,422.29004 -4.66 |
1,425.04 | 1,401.18 | 1,401.20 | 4,288,787 |
| 13 Jun 25 |
1,426.94995 -32.05 |
1,449.97 | 1,425.06 | 1,444.41 | 5,911,325 |
| 12 Jun 25 |
1,459.00000 -21.00 |
1,483.87 | 1,454.10 | 1,480.00 | 4,990,361 |
| 11 Jun 25 |
1,480.00000 +4.99 |
1,494.00 | 1,476.10 | 1,476.80 | 3,089,282 |
| 10 Jun 25 |
1,475.01001 -11.10 |
1,492.00 | 1,474.80 | 1,486.00 | 3,049,220 |
| 09 Jun 25 |
1,486.10999 -20.28 |
1,508.70 | 1,485.68 | 1,505.02 | 4,495,867 |
| 06 Jun 25 |
1,506.39001 -7.61 |
1,518.97 | 1,503.00 | 1,513.80 | 2,502,307 |
| 05 Jun 25 |
1,514.00000 +4.04 |
1,516.00 | 1,502.20 | 1,514.00 | 2,321,366 |
| 04 Jun 25 |
1,509.95996 +0.96 |
1,523.00 | 1,509.22 | 1,510.50 | 2,300,809 |
| 03 Jun 25 |
1,509.00000 -13.00 |
1,519.00 | 1,505.02 | 1,508.01 | 2,897,918 |
| 30 May 25 |
1,522.00000 -18.00 |
1,545.00 | 1,515.24 | 1,540.15 | 3,123,918 |
| 29 May 25 |
1,540.00000 +3.00 |
1,555.00 | 1,532.00 | 1,540.00 | 2,185,958 |
| 28 May 25 |
1,537.00000 -6.90 |
1,546.46 | 1,533.00 | 1,543.99 | 1,626,568 |
| 27 May 25 |
1,543.90002 -6.60 |
1,558.60 | 1,543.51 | 1,551.00 | 1,775,213 |
| 26 May 25 |
1,550.50000 -22.10 |
1,574.63 | 1,545.00 | 1,570.00 | 2,708,653 |
| 23 May 25 |
1,572.59998 -7.40 |
1,587.90 | 1,571.66 | 1,575.20 | 2,153,700 |
| 22 May 25 |
1,580.00000 -0.97 |
1,584.99 | 1,570.10 | 1,580.99 | 1,509,024 |
| 21 May 25 |
1,580.96997 -5.03 |
1,595.94 | 1,580.97 | 1,585.00 | 1,979,464 |
| 20 May 25 |
1,586.00000 +7.02 |
1,594.80 | 1,575.10 | 1,580.00 | 1,952,153 |
| 19 May 25 |
1,578.97998 -35.15 |
1,600.00 | 1,573.88 | 1,596.00 | 3,806,283 |
| 16 May 25 |
1,614.13000 -17.88 |
1,636.99 | 1,614.13 | 1,633.99 | 2,293,522 |
| 15 May 25 |
1,632.01001 -2.98 |
1,643.59 | 1,624.13 | 1,634.80 | 2,473,285 |
| 14 May 25 |
1,634.98999 +44.69 |
1,645.00 | 1,588.18 | 1,590.00 | 3,946,012 |
| 13 May 25 |
1,590.30005 -14.20 |
1,608.92 | 1,585.11 | 1,608.92 | 2,125,829 |
| 12 May 25 |
1,604.50000 +13.32 |
1,618.93 | 1,596.61 | 1,598.00 | 2,473,533 |
| 09 May 25 |
1,591.18005 +12.99 |
1,597.45 | 1,575.05 | 1,578.99 | 2,367,190 |
| 08 May 25 |
1,578.18994 +23.19 |
1,592.78 | 1,549.83 | 1,553.00 | 3,348,106 |
| 07 May 25 |
1,555.00000 +4.80 |
1,570.00 | 1,550.20 | 1,570.00 | 2,746,221 |
| 06 May 25 |
1,550.19995 +3.20 |
1,559.00 | 1,544.33 | 1,559.00 | 1,830,026 |
| 30 Apr 25 |
1,547.00000 +3.00 |
1,566.66 | 1,546.30 | 1,549.99 | 2,575,425 |
| 29 Apr 25 |
1,544.00000 -6.00 |
1,552.54 | 1,532.02 | 1,550.00 | 1,892,180 |
| 28 Apr 25 |
1,550.00000 +0.00 |
1,555.00 | 1,546.60 | 1,552.00 | 1,465,972 |
| 25 Apr 25 |
1,550.00000 -2.25 |
1,561.20 | 1,550.00 | 1,557.10 | 1,476,490 |
| 24 Apr 25 |
1,552.25000 +0.25 |
1,560.68 | 1,548.98 | 1,552.00 | 1,487,181 |
| 23 Apr 25 |
1,552.00000 +3.20 |
1,559.22 | 1,545.00 | 1,559.00 | 1,866,876 |
| 22 Apr 25 |
1,548.80005 -2.20 |
1,556.30 | 1,543.21 | 1,550.00 | 1,843,214 |
| 21 Apr 25 |
1,551.00000 -14.94 |
1,565.50 | 1,551.00 | 1,565.50 | 1,805,703 |
| 18 Apr 25 |
1,565.93994 -4.06 |
1,575.00 | 1,556.00 | 1,566.00 | 2,029,848 |
| 17 Apr 25 |
1,570.00000 +10.83 |
1,576.50 | 1,549.99 | 1,554.00 | 2,384,605 |
| 16 Apr 25 |
1,559.17004 +1.17 |
1,576.00 | 1,537.00 | 1,552.00 | 3,115,605 |
| 15 Apr 25 |
1,558.00000 +6.01 |
1,565.00 | 1,545.00 | 1,552.00 | 2,148,928 |
| 14 Apr 25 |
1,551.98999 -16.99 |
1,566.00 | 1,551.53 | 1,560.97 | 2,171,144 |
| 11 Apr 25 |
1,568.97998 +19.98 |
1,579.97 | 1,545.00 | 1,579.97 | 3,263,423 |
| 10 Apr 25 |
1,549.00000 +7.96 |
1,555.00 | 1,528.00 | 1,550.99 | 3,862,021 |
| 09 Apr 25 |
1,541.04004 -3.96 |
1,556.80 | 1,520.55 | 1,525.02 | 5,563,004 |
| 08 Apr 25 |
1,545.00000 +45.00 |
1,545.00 | 1,495.00 | 1,513.00 | 7,387,649 |
| 07 Apr 25 |
1,500.00000 -68.88 |
1,536.85 | 1,462.00 | 1,520.01 | 10,195,267 |
| 03 Apr 25 |
1,568.88000 +19.86 |
1,586.00 | 1,529.01 | 1,530.00 | 3,548,050 |
| 02 Apr 25 |
1,549.02002 -7.00 |
1,567.80 | 1,545.50 | 1,558.00 | 2,167,401 |
| 01 Apr 25 |
1,556.02002 -4.98 |
1,569.89 | 1,552.21 | 1,564.00 | 1,855,644 |
| 31 Mar 25 |
1,561.00000 -24.21 |
1,586.96 | 1,560.06 | 1,580.98 | 2,108,494 |
| 28 Mar 25 |
1,585.20996 -3.79 |
1,593.00 | 1,576.00 | 1,590.93 | 1,622,789 |
| 27 Mar 25 |
1,589.00000 +13.00 |
1,598.25 | 1,573.38 | 1,576.00 | 1,795,563 |
| 26 Mar 25 |
1,576.00000 +0.50 |
1,582.58 | 1,571.00 | 1,572.77 | 1,432,356 |
| 25 Mar 25 |
1,575.50000 -7.50 |
1,592.80 | 1,566.66 | 1,588.00 | 1,767,438 |
| 24 Mar 25 |
1,583.00000 +9.25 |
1,589.66 | 1,562.38 | 1,570.00 | 2,556,585 |
| 21 Mar 25 |
1,573.75000 -30.25 |
1,612.20 | 1,568.83 | 1,599.00 | 3,361,430 |
| 20 Mar 25 |
1,604.00000 -31.71 |
1,637.60 | 1,595.07 | 1,635.71 | 3,673,677 |
| 19 Mar 25 |
1,635.70996 +11.71 |
1,648.00 | 1,623.00 | 1,624.29 | 2,738,955 |
| 18 Mar 25 |
1,624.00000 -13.86 |
1,652.00 | 1,621.70 | 1,645.04 | 3,161,345 |
| 17 Mar 25 |
1,637.85999 +9.85 |
1,657.99 | 1,626.88 | 1,657.00 | 5,468,913 |
| 14 Mar 25 |
1,628.01001 +90.24 |
1,628.01 | 1,541.00 | 1,547.66 | 9,291,315 |
| 13 Mar 25 |
1,537.77002 -4.81 |
1,555.50 | 1,530.88 | 1,544.00 | 2,572,439 |
| 12 Mar 25 |
1,542.57996 -6.10 |
1,549.68 | 1,526.35 | 1,546.96 | 2,960,396 |
| 11 Mar 25 |
1,548.68005 +25.78 |
1,548.68 | 1,512.00 | 1,517.00 | 3,977,560 |
| 10 Mar 25 |
1,522.90002 +1.90 |
1,526.88 | 1,506.14 | 1,519.81 | 3,136,907 |
| 07 Mar 25 |
1,521.00000 +15.02 |
1,528.36 | 1,503.00 | 1,503.00 | 3,799,135 |
| 06 Mar 25 |
1,505.97998 +39.61 |
1,510.20 | 1,472.08 | 1,474.00 | 4,216,764 |
| 05 Mar 25 |
1,466.37000 -3.74 |
1,474.00 | 1,460.10 | 1,472.00 | 2,460,522 |
| 04 Mar 25 |
1,470.10999 -16.91 |
1,486.00 | 1,465.21 | 1,485.00 | 2,521,121 |
| 03 Mar 25 |
1,487.02002 -13.77 |
1,520.99 | 1,481.50 | 1,502.60 | 3,159,566 |
| 28 Feb 25 |
1,500.79004 +15.23 |
1,528.38 | 1,482.00 | 1,485.50 | 5,612,895 |
| 27 Feb 25 |
1,485.56006 +25.55 |
1,489.90 | 1,454.00 | 1,460.02 | 4,976,217 |
| 26 Feb 25 |
1,460.01001 +6.01 |
1,464.96 | 1,445.00 | 1,455.45 | 2,636,609 |
| 25 Feb 25 |
1,454.00000 -25.07 |
1,473.39 | 1,452.00 | 1,470.01 | 2,838,743 |
| 24 Feb 25 |
1,479.06995 -9.14 |
1,499.52 | 1,474.00 | 1,488.00 | 3,474,373 |
| 21 Feb 25 |
1,488.20996 +14.21 |
1,496.73 | 1,473.01 | 1,480.00 | 3,641,783 |
| 20 Feb 25 |
1,474.00000 -17.00 |
1,491.97 | 1,473.39 | 1,483.00 | 2,374,973 |
| 19 Feb 25 |
1,491.00000 +16.00 |
1,494.44 | 1,464.90 | 1,475.05 | 3,239,331 |
| 18 Feb 25 |
1,475.00000 +3.38 |
1,492.99 | 1,462.08 | 1,470.00 | 2,779,992 |
| 17 Feb 25 |
1,471.62000 -3.38 |
1,494.98 | 1,467.10 | 1,481.00 | 3,247,059 |
| 14 Feb 25 |
1,475.00000 +9.94 |
1,477.00 | 1,458.22 | 1,465.06 | 2,709,992 |
| 13 Feb 25 |
1,465.06006 +22.06 |
1,475.25 | 1,434.51 | 1,443.02 | 4,338,536 |
| 12 Feb 25 |
1,443.00000 +25.00 |
1,445.00 | 1,416.88 | 1,418.00 | 2,547,579 |
| 11 Feb 25 |
1,418.00000 -13.51 |
1,435.96 | 1,415.90 | 1,434.95 | 2,357,283 |
| 10 Feb 25 |
1,431.51001 -4.49 |
1,440.00 | 1,427.09 | 1,438.00 | 2,083,979 |
| 07 Feb 25 |
1,436.00000 +23.16 |
1,442.68 | 1,403.41 | 1,413.68 | 3,724,207 |
| 06 Feb 25 |
1,412.83997 +9.04 |
1,421.99 | 1,400.01 | 1,400.01 | 2,735,582 |
| 05 Feb 25 |
1,403.80005 -31.19 |
1,443.00 | 1,402.21 | 1,440.00 | 4,075,652 |
| 27 Jan 25 |
1,434.98999 -1.01 |
1,443.97 | 1,427.02 | 1,437.00 | 2,935,646 |
| 24 Jan 25 |
1,436.00000 -7.00 |
1,447.79 | 1,430.31 | 1,442.00 | 3,136,034 |
| 23 Jan 25 |
1,443.00000 +2.00 |
1,468.00 | 1,438.00 | 1,449.97 | 2,712,504 |
| 22 Jan 25 |
1,441.00000 -27.15 |
1,467.95 | 1,438.00 | 1,463.27 | 2,829,384 |
| 21 Jan 25 |
1,468.15002 -6.65 |
1,482.00 | 1,465.00 | 1,481.00 | 1,685,604 |
| 20 Jan 25 |
1,474.80005 +20.05 |
1,489.79 | 1,460.00 | 1,461.00 | 3,140,975 |
| 17 Jan 25 |
1,454.75000 +8.37 |
1,461.00 | 1,446.38 | 1,446.39 | 1,830,894 |
| 16 Jan 25 |
1,446.38000 -24.89 |
1,482.66 | 1,442.00 | 1,474.00 | 2,634,213 |
| 15 Jan 25 |
1,471.27002 -1.23 |
1,474.60 | 1,460.01 | 1,467.00 | 1,839,934 |
| 14 Jan 25 |
1,472.50000 +28.52 |
1,478.68 | 1,442.00 | 1,444.95 | 3,095,657 |
| 13 Jan 25 |
1,443.97998 +7.98 |
1,444.44 | 1,422.01 | 1,425.00 | 2,108,251 |
| 10 Jan 25 |
1,436.00000 -8.00 |
1,451.95 | 1,436.00 | 1,447.10 | 2,187,195 |
| 09 Jan 25 |
1,444.00000 +1.50 |
1,464.58 | 1,432.98 | 1,448.99 | 2,970,565 |
| 08 Jan 25 |
1,442.50000 +2.30 |
1,451.82 | 1,426.66 | 1,440.00 | 3,525,821 |
| 07 Jan 25 |
1,440.19995 +0.20 |
1,451.89 | 1,439.00 | 1,444.66 | 2,422,118 |
| 06 Jan 25 |
1,440.00000 -35.00 |
1,462.66 | 1,432.80 | 1,453.00 | 4,425,512 |
| 03 Jan 25 |
1,475.00000 -13.00 |
1,494.99 | 1,467.01 | 1,494.50 | 3,262,836 |
| 02 Jan 25 |
1,488.00000 -36.00 |
1,524.49 | 1,480.00 | 1,524.00 | 5,002,870 |
| 31 Dec 24 |
1,524.00000 -1.00 |
1,545.00 | 1,522.01 | 1,525.40 | 3,935,445 |
| 30 Dec 24 |
1,525.00000 -3.97 |
1,543.96 | 1,525.00 | 1,533.97 | 2,512,982 |
| 27 Dec 24 |
1,528.96997 +1.18 |
1,536.00 | 1,519.50 | 1,528.90 | 2,075,932 |
| 26 Dec 24 |
1,527.79004 -2.21 |
1,538.78 | 1,523.00 | 1,534.00 | 1,828,651 |
| 25 Dec 24 |
1,530.00000 -8.82 |
1,538.80 | 1,526.10 | 1,538.80 | 1,712,339 |
| 24 Dec 24 |
1,538.81995 +12.37 |
1,544.00 | 1,521.59 | 1,525.00 | 2,210,492 |
| 23 Dec 24 |
1,526.44995 +4.45 |
1,538.00 | 1,517.00 | 1,523.00 | 2,160,269 |
| 20 Dec 24 |
1,522.00000 -29.01 |
1,541.80 | 1,520.02 | 1,531.13 | 2,815,774 |
| 19 Dec 24 |
1,551.01001 -20.49 |
1,567.93 | 1,550.33 | 1,565.14 | 2,480,932 |
| 18 Dec 24 |
1,571.50000 +13.50 |
1,577.00 | 1,547.10 | 1,557.97 | 4,116,226 |
| 17 Dec 24 |
1,558.00000 +30.80 |
1,569.00 | 1,521.01 | 1,525.99 | 5,417,163 |
| 16 Dec 24 |
1,527.19995 +8.20 |
1,529.00 | 1,510.71 | 1,521.00 | 3,253,710 |
| 13 Dec 24 |
1,519.00000 -46.80 |
1,554.99 | 1,518.88 | 1,550.01 | 4,951,197 |
| 12 Dec 24 |
1,565.80005 +30.20 |
1,566.00 | 1,529.00 | 1,532.02 | 4,193,652 |
| 11 Dec 24 |
1,535.59998 -10.99 |
1,555.00 | 1,530.98 | 1,540.00 | 2,967,112 |
| 10 Dec 24 |
1,546.58997 +27.79 |
1,579.73 | 1,545.18 | 1,570.00 | 6,031,210 |
| 09 Dec 24 |
1,518.80005 -2.21 |
1,529.72 | 1,513.20 | 1,522.02 | 1,979,986 |
| 06 Dec 24 |
1,521.01001 +10.01 |
1,538.90 | 1,508.07 | 1,513.00 | 3,203,969 |
| 05 Dec 24 |
1,511.00000 -9.00 |
1,517.86 | 1,510.00 | 1,510.86 | 1,614,147 |
| 04 Dec 24 |
1,520.00000 -6.74 |
1,523.66 | 1,510.00 | 1,520.07 | 2,392,389 |
| 03 Dec 24 |
1,526.73999 +1.74 |
1,528.90 | 1,516.08 | 1,524.00 | 2,480,662 |
| 02 Dec 24 |
1,525.00000 -0.74 |
1,529.99 | 1,515.10 | 1,526.00 | 2,681,954 |
| 29 Nov 24 |
1,525.73999 +7.74 |
1,555.00 | 1,513.21 | 1,517.00 | 3,608,810 |
| 28 Nov 24 |
1,518.00000 -1.05 |
1,524.99 | 1,502.00 | 1,522.00 | 2,395,203 |
| 27 Nov 24 |
1,519.05005 +10.05 |
1,522.15 | 1,505.00 | 1,509.00 | 2,593,417 |
| 26 Nov 24 |
1,509.00000 +10.43 |
1,518.88 | 1,488.88 | 1,498.57 | 2,574,479 |
| 25 Nov 24 |
1,498.56995 -9.25 |
1,532.00 | 1,496.67 | 1,511.00 | 3,318,556 |
| 22 Nov 24 |
1,507.81995 -37.31 |
1,547.77 | 1,507.82 | 1,541.15 | 3,343,611 |
| 21 Nov 24 |
1,545.13000 +0.32 |
1,548.99 | 1,532.00 | 1,543.87 | 1,826,179 |
| 20 Nov 24 |
1,544.81006 +2.89 |
1,553.97 | 1,531.30 | 1,543.00 | 2,134,455 |
| 19 Nov 24 |
1,541.92004 -17.08 |
1,569.37 | 1,525.00 | 1,565.00 | 3,326,643 |
| 18 Nov 24 |
1,559.00000 +0.00 |
1,575.99 | 1,555.00 | 1,562.00 | 2,709,219 |
| 15 Nov 24 |
1,559.00000 -14.80 |
1,583.80 | 1,553.00 | 1,569.00 | 3,376,112 |
| 14 Nov 24 |
1,573.80005 -4.70 |
1,594.45 | 1,565.65 | 1,570.00 | 2,924,814 |
| 13 Nov 24 |
1,578.50000 +1.30 |
1,586.66 | 1,561.28 | 1,568.00 | 2,912,526 |
| 12 Nov 24 |
1,577.19995 -20.81 |
1,623.00 | 1,573.95 | 1,589.00 | 4,922,266 |
| 11 Nov 24 |
1,598.01001 -11.96 |
1,609.95 | 1,567.19 | 1,590.00 | 4,385,365 |
| 08 Nov 24 |
1,609.96997 -39.17 |
1,667.11 | 1,601.01 | 1,660.89 | 6,077,120 |
| 07 Nov 24 |
1,649.14001 +78.14 |
1,653.50 | 1,562.30 | 1,562.46 | 7,473,872 |
| 06 Nov 24 |
1,571.00000 -5.99 |
1,588.99 | 1,561.22 | 1,575.00 | 3,763,143 |
| 05 Nov 24 |
1,576.98999 +28.79 |
1,577.70 | 1,536.01 | 1,540.00 | 4,564,047 |
| 04 Nov 24 |
1,548.19995 +14.45 |
1,550.00 | 1,528.06 | 1,544.93 | 2,909,292 |
| 01 Nov 24 |
1,533.75000 +5.96 |
1,545.13 | 1,520.80 | 1,521.00 | 3,228,392 |
| 31 Oct 24 |
1,527.79004 -4.21 |
1,540.00 | 1,520.00 | 1,532.15 | 2,995,735 |
| 30 Oct 24 |
1,532.00000 +0.38 |
1,551.19 | 1,523.41 | 1,525.00 | 3,200,574 |
| 29 Oct 24 |
1,531.62000 -33.38 |
1,580.00 | 1,530.00 | 1,560.00 | 4,116,578 |
| 28 Oct 24 |
1,565.00000 +6.15 |
1,565.00 | 1,522.23 | 1,560.00 | 3,912,140 |
| 25 Oct 24 |
1,558.84998 +6.65 |
1,574.79 | 1,546.01 | 1,547.00 | 2,774,508 |
| 24 Oct 24 |
1,552.19995 -15.30 |
1,575.00 | 1,545.01 | 1,561.00 | 2,392,280 |
| 23 Oct 24 |
1,567.50000 +24.50 |
1,576.95 | 1,532.00 | 1,544.11 | 4,008,846 |
| 22 Oct 24 |
1,543.00000 +14.20 |
1,560.18 | 1,524.20 | 1,526.56 | 3,626,913 |
| 21 Oct 24 |
1,528.80005 -12.20 |
1,549.97 | 1,521.21 | 1,541.21 | 4,200,790 |
| 18 Oct 24 |
1,541.00000 +46.40 |
1,567.84 | 1,478.96 | 1,493.00 | 6,861,930 |
| 17 Oct 24 |
1,494.59998 -27.90 |
1,537.66 | 1,493.41 | 1,537.00 | 3,945,955 |
| 16 Oct 24 |
1,522.50000 -31.75 |
1,549.80 | 1,510.00 | 1,540.88 | 4,666,440 |
| 15 Oct 24 |
1,554.25000 -47.74 |
1,600.99 | 1,553.01 | 1,599.00 | 4,357,143 |
| 14 Oct 24 |
1,601.98999 -3.00 |
1,620.63 | 1,581.17 | 1,613.00 | 4,481,202 |
| 11 Oct 24 |
1,604.98999 -35.01 |
1,639.96 | 1,590.00 | 1,615.40 | 4,191,471 |
| 10 Oct 24 |
1,640.00000 +44.85 |
1,668.08 | 1,591.00 | 1,622.26 | 7,460,342 |
| 09 Oct 24 |
1,595.15002 -127.85 |
1,700.00 | 1,590.00 | 1,700.00 | 12,019,684 |
| 08 Oct 24 |
1,723.00000 -25.00 |
1,910.00 | 1,680.18 | 1,910.00 | 19,470,948 |
| 30 Sep 24 |
1,748.00000 +118.80 |
1,759.88 | 1,652.00 | 1,692.00 | 15,729,341 |
| 27 Sep 24 |
1,629.19995 +100.20 |
1,629.20 | 1,565.36 | 1,600.00 | 8,792,167 |
| 26 Sep 24 |
1,529.00000 +130.00 |
1,529.87 | 1,396.00 | 1,399.96 | 9,727,806 |
| 25 Sep 24 |
1,399.00000 +26.40 |
1,427.00 | 1,396.71 | 1,400.05 | 7,395,380 |
| 24 Sep 24 |
1,372.59998 +111.06 |
1,373.00 | 1,265.09 | 1,285.09 | 10,041,281 |
| 23 Sep 24 |
1,261.54004 -2.38 |
1,293.50 | 1,260.66 | 1,268.00 | 4,554,969 |
| 20 Sep 24 |
1,263.92004 +2.92 |
1,273.90 | 1,250.03 | 1,261.50 | 3,998,184 |
| 19 Sep 24 |
1,261.00000 -5.90 |
1,292.88 | 1,245.83 | 1,262.00 | 5,998,821 |
| 18 Sep 24 |
1,266.90002 -37.23 |
1,300.01 | 1,266.66 | 1,300.00 | 4,618,531 |
| 13 Sep 24 |
1,304.13000 -30.93 |
1,332.00 | 1,297.30 | 1,331.00 | 5,600,511 |
| 12 Sep 24 |
1,335.06006 -44.94 |
1,385.00 | 1,334.91 | 1,380.00 | 4,794,831 |
| 11 Sep 24 |
1,380.00000 +2.00 |
1,385.88 | 1,365.00 | 1,375.60 | 2,099,577 |
| 10 Sep 24 |
1,378.00000 +3.00 |
1,393.00 | 1,370.02 | 1,370.02 | 1,980,284 |
| 09 Sep 24 |
1,375.00000 -23.00 |
1,393.71 | 1,370.08 | 1,380.01 | 2,863,755 |
| 06 Sep 24 |
1,398.00000 -6.88 |
1,406.00 | 1,398.00 | 1,405.00 | 1,032,104 |
| 05 Sep 24 |
1,404.88000 +4.88 |
1,407.00 | 1,397.00 | 1,400.50 | 1,450,295 |
| 04 Sep 24 |
1,400.00000 -10.00 |
1,419.19 | 1,399.74 | 1,402.00 | 1,421,109 |
| 03 Sep 24 |
1,410.00000 +15.00 |
1,414.98 | 1,393.02 | 1,398.00 | 1,788,760 |
| 02 Sep 24 |
1,395.00000 -48.19 |
1,438.00 | 1,395.00 | 1,430.00 | 3,413,459 |
| 30 Aug 24 |
1,443.18994 +29.89 |
1,458.07 | 1,405.00 | 1,413.00 | 3,873,923 |
| 29 Aug 24 |
1,413.30005 +24.30 |
1,418.00 | 1,380.00 | 1,380.00 | 2,747,161 |
| 28 Aug 24 |
1,389.00000 -15.07 |
1,406.00 | 1,375.00 | 1,404.07 | 3,166,351 |
| 27 Aug 24 |
1,404.06995 -7.93 |
1,413.00 | 1,401.11 | 1,412.00 | 1,365,740 |
| 26 Aug 24 |
1,412.00000 -2.99 |
1,423.86 | 1,403.15 | 1,417.00 | 1,562,841 |
| 23 Aug 24 |
1,414.98999 +4.94 |
1,423.50 | 1,406.12 | 1,408.00 | 1,532,046 |
| 22 Aug 24 |
1,410.05005 -7.53 |
1,420.00 | 1,400.01 | 1,416.00 | 1,952,729 |
| 21 Aug 24 |
1,417.57996 -5.14 |
1,427.98 | 1,415.69 | 1,420.00 | 1,509,165 |
| 20 Aug 24 |
1,422.71997 -2.72 |
1,429.93 | 1,414.00 | 1,429.90 | 1,859,138 |
| 19 Aug 24 |
1,425.43994 -5.76 |
1,458.88 | 1,425.00 | 1,432.00 | 2,043,279 |
| 16 Aug 24 |
1,431.19995 +4.31 |
1,435.92 | 1,417.01 | 1,426.79 | 1,645,470 |
| 15 Aug 24 |
1,426.89001 +13.59 |
1,435.99 | 1,403.95 | 1,405.03 | 2,303,897 |
| 14 Aug 24 |
1,413.30005 -9.71 |
1,424.90 | 1,412.02 | 1,423.01 | 1,341,431 |
| 13 Aug 24 |
1,423.01001 -13.09 |
1,435.00 | 1,412.01 | 1,433.00 | 1,630,843 |
| 12 Aug 24 |
1,436.09998 -0.70 |
1,443.00 | 1,426.58 | 1,430.00 | 1,363,203 |
| 09 Aug 24 |
1,436.80005 +6.11 |
1,469.00 | 1,436.80 | 1,460.03 | 3,013,849 |
| 08 Aug 24 |
1,430.68994 +15.19 |
1,448.18 | 1,409.00 | 1,411.00 | 2,513,082 |
| 07 Aug 24 |
1,415.50000 +10.80 |
1,421.99 | 1,398.30 | 1,405.50 | 2,062,221 |
| 06 Aug 24 |
1,404.69995 -5.31 |
1,424.00 | 1,394.01 | 1,422.00 | 2,744,433 |
| 05 Aug 24 |
1,410.01001 +24.56 |
1,426.00 | 1,385.52 | 1,388.88 | 3,773,607 |
| 02 Aug 24 |
1,385.44995 -0.71 |
1,396.97 | 1,373.60 | 1,373.60 | 2,192,769 |
| 01 Aug 24 |
1,386.16003 -35.12 |
1,420.00 | 1,384.70 | 1,418.00 | 3,203,810 |
| 31 Jul 24 |
1,421.28003 +41.29 |
1,427.27 | 1,373.10 | 1,373.10 | 4,327,232 |
| 30 Jul 24 |
1,379.98999 -18.03 |
1,390.27 | 1,361.30 | 1,385.98 | 5,177,904 |
| 29 Jul 24 |
1,398.02002 -24.17 |
1,421.99 | 1,398.00 | 1,415.00 | 3,086,907 |
| 26 Jul 24 |
1,422.18994 -8.30 |
1,437.72 | 1,410.90 | 1,430.49 | 3,235,379 |
| 25 Jul 24 |
1,430.48999 -9.53 |
1,448.00 | 1,420.01 | 1,440.02 | 2,834,656 |
| 24 Jul 24 |
1,440.02002 -14.98 |
1,463.70 | 1,435.00 | 1,450.20 | 2,412,255 |
| 23 Jul 24 |
1,455.00000 -44.00 |
1,501.00 | 1,455.00 | 1,499.00 | 3,094,396 |
| 22 Jul 24 |
1,499.00000 -26.62 |
1,529.98 | 1,491.65 | 1,525.03 | 2,854,321 |
| 19 Jul 24 |
1,525.62000 +28.11 |
1,529.18 | 1,484.01 | 1,490.81 | 3,894,291 |
| 18 Jul 24 |
1,497.51001 -3.89 |
1,515.00 | 1,492.53 | 1,499.50 | 2,887,039 |
| 17 Jul 24 |
1,501.40002 +25.40 |
1,503.00 | 1,470.02 | 1,476.10 | 3,431,101 |
| 16 Jul 24 |
1,476.00000 +1.10 |
1,482.00 | 1,465.05 | 1,476.00 | 2,031,644 |
| 15 Jul 24 |
1,474.90002 -3.92 |
1,488.00 | 1,470.00 | 1,470.00 | 1,917,626 |
| 12 Jul 24 |
1,478.81995 +16.73 |
1,486.40 | 1,465.45 | 1,473.01 | 2,338,634 |
| 11 Jul 24 |
1,462.08997 +24.50 |
1,469.00 | 1,440.21 | 1,449.97 | 2,902,014 |
| 10 Jul 24 |
1,437.58997 -0.44 |
1,465.88 | 1,435.00 | 1,439.25 | 2,376,322 |
| 09 Jul 24 |
1,438.03003 +18.03 |
1,454.89 | 1,410.10 | 1,420.00 | 3,362,071 |
| 08 Jul 24 |
1,420.00000 -33.00 |
1,457.77 | 1,419.14 | 1,443.00 | 3,952,705 |
| 05 Jul 24 |
1,453.00000 -32.74 |
1,493.18 | 1,450.00 | 1,479.00 | 3,882,938 |
| 04 Jul 24 |
1,485.73999 -14.26 |
1,512.00 | 1,481.13 | 1,505.00 | 2,437,973 |
| 03 Jul 24 |
1,500.00000 +9.30 |
1,513.01 | 1,488.02 | 1,499.00 | 3,157,326 |
| 02 Jul 24 |
1,490.69995 +50.32 |
1,498.00 | 1,433.00 | 1,433.00 | 5,185,298 |
| 01 Jul 24 |
1,440.38000 -27.01 |
1,472.99 | 1,428.00 | 1,468.88 | 3,216,138 |
| 28 Jun 24 |
1,467.39001 -23.10 |
1,494.49 | 1,464.00 | 1,480.00 | 3,858,202 |
| 27 Jun 24 |
1,490.48999 +1.27 |
1,493.97 | 1,468.00 | 1,492.00 | 3,282,178 |
| 26 Jun 24 |
1,489.21997 +2.57 |
1,501.07 | 1,477.80 | 1,480.00 | 2,956,977 |
| 25 Jun 24 |
1,486.65002 +10.10 |
1,502.99 | 1,477.00 | 1,477.00 | 4,209,795 |
| 24 Jun 24 |
1,476.55005 +5.55 |
1,488.99 | 1,414.01 | 1,423.00 | 6,383,993 |
| 21 Jun 24 |
1,471.00000 -29.10 |
1,504.98 | 1,470.22 | 1,500.50 | 4,331,997 |
| 20 Jun 24 |
1,500.09998 -0.90 |
1,516.01 | 1,498.00 | 1,500.00 | 2,471,068 |
| 19 Jun 24 |
1,501.00000 -20.50 |
1,504.00 | 1,482.10 | 1,497.99 | 4,126,153 |
| 18 Jun 24 |
1,521.50000 -20.00 |
1,554.54 | 1,516.68 | 1,530.89 | 4,125,825 |
| 17 Jun 24 |
1,541.50000 -13.50 |
1,548.77 | 1,511.01 | 1,532.29 | 4,831,816 |
| 14 Jun 24 |
1,555.00000 -0.01 |
1,563.96 | 1,520.46 | 1,555.00 | 5,951,416 |
| 13 Jun 24 |
1,555.01001 -16.67 |
1,576.89 | 1,553.15 | 1,576.77 | 3,618,597 |
| 12 Jun 24 |
1,571.68005 +2.68 |
1,590.00 | 1,570.00 | 1,570.00 | 3,317,050 |
| 11 Jun 24 |
1,569.00000 -50.18 |
1,605.00 | 1,567.00 | 1,602.99 | 7,024,676 |
| 07 Jun 24 |
1,619.18005 -20.63 |
1,646.18 | 1,619.01 | 1,646.13 | 3,352,455 |
| 06 Jun 24 |
1,639.81006 -4.19 |
1,651.99 | 1,635.91 | 1,643.66 | 2,561,005 |
| 05 Jun 24 |
1,644.00000 -9.20 |
1,658.68 | 1,643.03 | 1,652.00 | 1,905,557 |
| 04 Jun 24 |
1,653.19995 +13.81 |
1,656.00 | 1,636.55 | 1,640.50 | 2,084,108 |
| 03 Jun 24 |
1,639.39001 -9.06 |
1,650.92 | 1,635.11 | 1,650.00 | 3,026,105 |
| 31 May 24 |
1,648.44995 -0.55 |
1,663.50 | 1,648.45 | 1,650.50 | 2,185,665 |
| 30 May 24 |
1,649.00000 -25.00 |
1,675.38 | 1,649.00 | 1,675.00 | 3,220,792 |
| 29 May 24 |
1,674.00000 +9.36 |
1,680.00 | 1,665.00 | 1,666.00 | 1,965,128 |
| 28 May 24 |
1,664.64001 -5.48 |
1,675.17 | 1,663.00 | 1,670.40 | 2,352,087 |
| 27 May 24 |
1,670.12000 -6.96 |
1,687.45 | 1,668.01 | 1,678.00 | 2,509,791 |
| 24 May 24 |
1,677.07996 -14.93 |
1,695.00 | 1,677.00 | 1,693.00 | 2,021,663 |
| 23 May 24 |
1,692.01001 -5.70 |
1,706.38 | 1,690.08 | 1,700.00 | 1,888,497 |
| 22 May 24 |
1,697.70996 -7.29 |
1,709.96 | 1,691.00 | 1,703.00 | 2,028,568 |
| 21 May 24 |
1,705.00000 -4.00 |
1,709.73 | 1,698.16 | 1,708.00 | 1,629,339 |
| 20 May 24 |
1,709.00000 -6.00 |
1,732.99 | 1,708.11 | 1,717.99 | 3,142,572 |
| 17 May 24 |
1,715.00000 +10.50 |
1,716.58 | 1,700.00 | 1,700.01 | 2,892,388 |
| 16 May 24 |
1,704.50000 +4.50 |
1,709.88 | 1,690.00 | 1,705.00 | 2,967,954 |
| 15 May 24 |
1,700.00000 -1.98 |
1,708.00 | 1,698.59 | 1,702.58 | 1,573,876 |
| 14 May 24 |
1,701.97998 -4.02 |
1,713.27 | 1,700.01 | 1,705.99 | 2,127,417 |
| 13 May 24 |
1,706.00000 -32.98 |
1,732.66 | 1,701.22 | 1,732.02 | 3,766,212 |
| 10 May 24 |
1,738.97998 -17.02 |
1,767.88 | 1,733.99 | 1,761.10 | 2,620,661 |
| 09 May 24 |
1,756.00000 -7.97 |
1,764.98 | 1,750.00 | 1,758.00 | 2,238,734 |
| 08 May 24 |
1,763.96997 -6.03 |
1,769.97 | 1,755.67 | 1,769.69 | 1,476,909 |
| 07 May 24 |
1,770.00000 +9.80 |
1,777.80 | 1,756.68 | 1,765.79 | 2,492,452 |
| 06 May 24 |
1,760.19995 +55.20 |
1,765.00 | 1,727.00 | 1,733.97 | 5,990,949 |
| 30 Apr 24 |
1,705.00000 +1.00 |
1,729.88 | 1,705.00 | 1,705.01 | 3,075,989 |
| 29 Apr 24 |
1,704.00000 -5.43 |
1,728.00 | 1,693.82 | 1,696.95 | 4,133,223 |
| 26 Apr 24 |
1,709.43005 +16.39 |
1,714.00 | 1,693.98 | 1,694.00 | 3,099,592 |
| 25 Apr 24 |
1,693.04004 -0.56 |
1,695.60 | 1,682.25 | 1,690.33 | 1,447,648 |
| 24 Apr 24 |
1,693.59998 +1.32 |
1,699.91 | 1,683.33 | 1,696.98 | 1,708,643 |
| 23 Apr 24 |
1,692.28003 +17.22 |
1,695.00 | 1,675.00 | 1,675.00 | 2,497,995 |
| 22 Apr 24 |
1,675.06006 +28.42 |
1,678.88 | 1,645.00 | 1,654.00 | 2,995,139 |
| 19 Apr 24 |
1,646.64001 -24.14 |
1,668.50 | 1,641.28 | 1,660.78 | 2,349,992 |
| 18 Apr 24 |
1,670.78003 +3.78 |
1,682.98 | 1,658.18 | 1,659.01 | 2,656,841 |
| 17 Apr 24 |
1,667.00000 -3.00 |
1,675.20 | 1,658.00 | 1,668.00 | 2,481,911 |
| 16 Apr 24 |
1,670.00000 -2.98 |
1,679.56 | 1,659.00 | 1,665.49 | 2,626,623 |
| 15 Apr 24 |
1,672.97998 +38.95 |
1,675.61 | 1,634.98 | 1,635.01 | 3,581,771 |
| 12 Apr 24 |
1,634.03003 -13.97 |
1,664.00 | 1,634.03 | 1,651.00 | 2,674,433 |
| 11 Apr 24 |
1,648.00000 +0.02 |
1,650.00 | 1,634.69 | 1,640.11 | 2,276,624 |
| 10 Apr 24 |
1,647.97998 -14.24 |
1,664.99 | 1,645.00 | 1,662.27 | 2,763,050 |
| 09 Apr 24 |
1,662.21997 -4.44 |
1,673.00 | 1,658.45 | 1,660.67 | 2,558,982 |
| 08 Apr 24 |
1,666.66003 -48.45 |
1,696.00 | 1,662.60 | 1,695.00 | 5,916,659 |
| 03 Apr 24 |
1,715.10999 +1.12 |
1,739.44 | 1,710.02 | 1,734.00 | 2,904,580 |
| 02 Apr 24 |
1,713.98999 -7.34 |
1,724.99 | 1,705.05 | 1,722.00 | 2,544,925 |
| 01 Apr 24 |
1,721.32996 +18.43 |
1,734.00 | 1,708.70 | 1,709.99 | 2,713,137 |
| 29 Mar 24 |
1,702.90002 +1.26 |
1,710.99 | 1,698.10 | 1,701.64 | 1,345,655 |
| 28 Mar 24 |
1,701.64001 +0.64 |
1,718.00 | 1,693.20 | 1,695.00 | 2,464,218 |
| 27 Mar 24 |
1,701.00000 -8.29 |
1,712.00 | 1,699.00 | 1,705.00 | 1,811,258 |
| 26 Mar 24 |
1,709.29004 +20.28 |
1,712.80 | 1,687.46 | 1,687.46 | 2,806,907 |
| 25 Mar 24 |
1,689.01001 -12.34 |
1,698.77 | 1,680.58 | 1,698.54 | 2,447,285 |
| 22 Mar 24 |
1,701.34998 -7.65 |
1,708.99 | 1,688.00 | 1,705.03 | 2,545,614 |
| 21 Mar 24 |
1,709.00000 -0.60 |
1,719.00 | 1,704.50 | 1,708.10 | 1,659,597 |
| 20 Mar 24 |
1,709.59998 +1.58 |
1,713.68 | 1,700.23 | 1,703.36 | 1,524,925 |
| 19 Mar 24 |
1,708.02002 -0.24 |
1,719.94 | 1,693.11 | 1,703.00 | 2,394,753 |
| 18 Mar 24 |
1,708.26001 -9.23 |
1,719.85 | 1,699.00 | 1,715.00 | 2,605,501 |
| 15 Mar 24 |
1,717.48999 +0.86 |
1,732.40 | 1,712.00 | 1,712.50 | 1,783,358 |
| 14 Mar 24 |
1,716.63000 -10.82 |
1,734.84 | 1,711.50 | 1,719.00 | 1,940,479 |
| 13 Mar 24 |
1,727.44995 -17.55 |
1,748.00 | 1,720.10 | 1,739.97 | 2,649,954 |
| 12 Mar 24 |
1,745.00000 +50.51 |
1,749.10 | 1,690.50 | 1,693.94 | 5,422,654 |
| 11 Mar 24 |
1,694.48999 +23.06 |
1,698.88 | 1,673.18 | 1,675.00 | 2,989,509 |
| 08 Mar 24 |
1,671.43005 -12.20 |
1,686.68 | 1,670.05 | 1,680.56 | 2,215,623 |
| 07 Mar 24 |
1,683.63000 +3.08 |
1,689.80 | 1,678.00 | 1,680.00 | 2,159,912 |
| 06 Mar 24 |
1,680.55005 -14.55 |
1,695.00 | 1,678.02 | 1,691.00 | 2,214,248 |
| 05 Mar 24 |
1,695.09998 +18.80 |
1,697.00 | 1,666.68 | 1,670.81 | 3,623,837 |
| 04 Mar 24 |
1,676.30005 -8.76 |
1,680.99 | 1,670.05 | 1,679.00 | 2,648,477 |
| 01 Mar 24 |
1,685.06006 -9.94 |
1,694.97 | 1,676.68 | 1,690.00 | 2,686,796 |
| 29 Feb 24 |
1,695.00000 +13.45 |
1,696.50 | 1,679.20 | 1,681.55 | 2,475,833 |
| 28 Feb 24 |
1,681.55005 -7.95 |
1,696.57 | 1,674.01 | 1,688.92 | 3,186,731 |
| 27 Feb 24 |
1,689.50000 -5.48 |
1,692.92 | 1,678.00 | 1,683.00 | 2,207,985 |
| 26 Feb 24 |
1,694.97998 -19.11 |
1,708.74 | 1,685.02 | 1,708.00 | 2,731,832 |
| 23 Feb 24 |
1,714.08997 -4.29 |
1,724.38 | 1,700.02 | 1,711.11 | 2,730,589 |
| 22 Feb 24 |
1,718.38000 +0.72 |
1,723.01 | 1,700.53 | 1,707.50 | 2,279,361 |
| 21 Feb 24 |
1,717.66003 +47.66 |
1,731.00 | 1,662.00 | 1,666.02 | 4,615,407 |
| 20 Feb 24 |
1,670.00000 -25.43 |
1,697.36 | 1,656.56 | 1,697.36 | 3,447,007 |
| 19 Feb 24 |
1,695.43005 -10.57 |
1,737.93 | 1,688.00 | 1,737.87 | 3,697,744 |
| 08 Feb 24 |
1,706.00000 -4.99 |
1,725.00 | 1,685.00 | 1,720.01 | 4,675,654 |
| 07 Feb 24 |
1,710.98999 +34.99 |
1,714.59 | 1,661.61 | 1,681.03 | 5,260,107 |
| 06 Feb 24 |
1,676.00000 +45.99 |
1,685.48 | 1,626.10 | 1,630.01 | 5,247,204 |
| 05 Feb 24 |
1,630.01001 +34.01 |
1,637.44 | 1,595.25 | 1,596.00 | 5,313,036 |
| 02 Feb 24 |
1,596.00000 -14.03 |
1,627.78 | 1,581.00 | 1,615.00 | 3,938,202 |
| 01 Feb 24 |
1,610.03003 +5.12 |
1,623.89 | 1,601.00 | 1,605.50 | 2,648,515 |
| 31 Jan 24 |
1,604.91003 -8.09 |
1,619.97 | 1,598.13 | 1,613.00 | 2,964,912 |
| 30 Jan 24 |
1,613.00000 -37.00 |
1,649.98 | 1,610.00 | 1,649.98 | 3,086,633 |
| 29 Jan 24 |
1,650.00000 +12.68 |
1,660.58 | 1,640.29 | 1,640.30 | 3,142,068 |
| 26 Jan 24 |
1,637.31995 -0.68 |
1,644.10 | 1,623.00 | 1,630.36 | 2,695,475 |
| 25 Jan 24 |
1,638.00000 +12.00 |
1,641.00 | 1,622.00 | 1,626.82 | 3,120,580 |
| 24 Jan 24 |
1,626.00000 +7.00 |
1,633.84 | 1,603.56 | 1,629.00 | 3,321,635 |
| 23 Jan 24 |
1,619.00000 -23.00 |
1,639.95 | 1,609.00 | 1,632.01 | 3,483,490 |
| 22 Jan 24 |
1,642.00000 +7.00 |
1,643.00 | 1,618.88 | 1,629.00 | 4,694,589 |
| 19 Jan 24 |
1,635.00000 +24.13 |
1,638.01 | 1,600.88 | 1,608.87 | 4,637,843 |
| 18 Jan 24 |
1,610.87000 +33.87 |
1,612.80 | 1,555.55 | 1,574.00 | 6,043,981 |
| 17 Jan 24 |
1,577.00000 -62.43 |
1,635.48 | 1,577.00 | 1,630.00 | 5,163,276 |
| 16 Jan 24 |
1,639.43005 -0.57 |
1,647.00 | 1,624.94 | 1,638.50 | 2,590,314 |
| 15 Jan 24 |
1,640.00000 -3.06 |
1,654.97 | 1,634.45 | 1,635.00 | 1,785,403 |
| 12 Jan 24 |
1,643.06006 -3.51 |
1,651.26 | 1,639.40 | 1,639.97 | 1,160,324 |
| 11 Jan 24 |
1,646.56995 +5.07 |
1,657.94 | 1,638.06 | 1,640.10 | 1,644,055 |
| 10 Jan 24 |
1,641.50000 +0.50 |
1,659.46 | 1,638.00 | 1,641.10 | 1,735,067 |
| 09 Jan 24 |
1,641.00000 -2.99 |
1,652.32 | 1,635.07 | 1,641.01 | 2,441,204 |
| 08 Jan 24 |
1,643.98999 -19.37 |
1,662.00 | 1,640.01 | 1,661.00 | 2,558,620 |
| 05 Jan 24 |
1,663.35999 -5.64 |
1,678.66 | 1,652.11 | 1,661.33 | 2,024,286 |
| 04 Jan 24 |
1,669.00000 -25.00 |
1,693.00 | 1,662.93 | 1,693.00 | 2,155,107 |
| 03 Jan 24 |
1,694.00000 +8.99 |
1,695.22 | 1,676.33 | 1,681.11 | 2,022,929 |
| 02 Jan 24 |
1,685.01001 -40.99 |
1,718.19 | 1,678.10 | 1,715.00 | 3,215,644 |
| 29 Dec 23 |
1,726.00000 +1.01 |
1,749.58 | 1,720.00 | 1,720.00 | 2,753,868 |
| 28 Dec 23 |
1,724.98999 +57.93 |
1,727.99 | 1,667.06 | 1,670.99 | 3,833,806 |
| 27 Dec 23 |
1,667.06006 -2.94 |
1,677.15 | 1,661.00 | 1,668.00 | 1,605,550 |
| 26 Dec 23 |
1,670.00000 -2.00 |
1,674.90 | 1,657.50 | 1,672.50 | 1,477,126 |
| 25 Dec 23 |
1,672.00000 +1.35 |
1,678.60 | 1,668.00 | 1,671.00 | 1,247,106 |
| 22 Dec 23 |
1,670.65002 +0.65 |
1,679.10 | 1,658.01 | 1,669.70 | 2,166,684 |
| 21 Dec 23 |
1,670.00000 +20.21 |
1,672.32 | 1,640.01 | 1,640.01 | 2,901,168 |
| 20 Dec 23 |
1,649.79004 -25.21 |
1,660.00 | 1,643.00 | 1,658.00 | 2,309,203 |
| 19 Dec 23 |
1,675.00000 +13.00 |
1,679.87 | 1,645.09 | 1,665.00 | 2,220,676 |
| 18 Dec 23 |
1,662.00000 +17.00 |
1,663.33 | 1,635.00 | 1,640.00 | 1,989,734 |
| 15 Dec 23 |
1,645.00000 +9.10 |
1,677.77 | 1,644.01 | 1,648.23 | 3,709,251 |
| 14 Dec 23 |
1,635.90002 -24.10 |
1,669.87 | 1,635.02 | 1,665.96 | 4,067,215 |
| 13 Dec 23 |
1,660.00000 -49.99 |
1,705.72 | 1,657.08 | 1,705.22 | 3,878,870 |
| 12 Dec 23 |
1,709.98999 +11.99 |
1,709.99 | 1,684.00 | 1,687.60 | 2,101,066 |
| 11 Dec 23 |
1,698.00000 -6.92 |
1,704.00 | 1,657.00 | 1,690.00 | 3,683,098 |
| 08 Dec 23 |
1,704.92004 +4.92 |
1,708.84 | 1,692.22 | 1,700.00 | 2,628,801 |
| 07 Dec 23 |
1,700.00000 -3.00 |
1,709.08 | 1,687.30 | 1,704.00 | 2,504,150 |
| 06 Dec 23 |
1,703.00000 -6.00 |
1,719.47 | 1,701.13 | 1,702.63 | 2,385,129 |
| 05 Dec 23 |
1,709.00000 -41.71 |
1,748.88 | 1,708.02 | 1,748.78 | 2,990,301 |
| 04 Dec 23 |
1,750.70996 -9.57 |
1,761.83 | 1,745.28 | 1,760.28 | 1,844,047 |
| 01 Dec 23 |
1,760.28003 -31.22 |
1,789.70 | 1,748.00 | 1,789.31 | 3,305,131 |
| 30 Nov 23 |
1,791.50000 +16.79 |
1,794.76 | 1,771.08 | 1,776.72 | 2,135,342 |
| 29 Nov 23 |
1,774.70996 +5.67 |
1,776.00 | 1,758.00 | 1,768.00 | 1,714,933 |
| 28 Nov 23 |
1,769.04004 +6.04 |
1,773.88 | 1,758.00 | 1,761.00 | 1,451,976 |
| 27 Nov 23 |
1,763.00000 -14.00 |
1,773.30 | 1,755.00 | 1,773.30 | 1,626,074 |
| 24 Nov 23 |
1,777.00000 -9.00 |
1,789.00 | 1,775.00 | 1,789.00 | 1,308,540 |
| 23 Nov 23 |
1,786.00000 +4.49 |
1,788.00 | 1,771.00 | 1,778.30 | 1,154,964 |
| 22 Nov 23 |
1,781.51001 -8.49 |
1,794.35 | 1,780.54 | 1,783.30 | 1,266,457 |
| 21 Nov 23 |
1,790.00000 +27.50 |
1,798.00 | 1,770.10 | 1,783.42 | 3,009,845 |
| 20 Nov 23 |
1,762.50000 +9.08 |
1,769.50 | 1,736.66 | 1,755.00 | 1,860,804 |
| 17 Nov 23 |
1,753.42004 -6.63 |
1,759.00 | 1,737.90 | 1,752.00 | 2,171,363 |
| 16 Nov 23 |
1,760.05005 -12.88 |
1,776.00 | 1,760.05 | 1,774.00 | 1,255,757 |
| 15 Nov 23 |
1,772.93005 +7.66 |
1,782.89 | 1,767.00 | 1,779.00 | 1,843,486 |
| 14 Nov 23 |
1,765.27002 +1.27 |
1,774.99 | 1,760.01 | 1,764.00 | 1,281,675 |
| 13 Nov 23 |
1,764.00000 -11.84 |
1,784.88 | 1,756.98 | 1,772.28 | 1,836,995 |
| 10 Nov 23 |
1,775.83997 -18.27 |
1,788.00 | 1,773.10 | 1,780.55 | 1,646,557 |
| 09 Nov 23 |
1,794.10999 -4.23 |
1,799.00 | 1,783.00 | 1,790.11 | 1,280,048 |
| 08 Nov 23 |
1,798.33997 +7.17 |
1,803.80 | 1,782.87 | 1,784.05 | 1,454,567 |
| 07 Nov 23 |
1,791.17004 -20.83 |
1,810.00 | 1,784.08 | 1,805.00 | 1,958,159 |
| 06 Nov 23 |
1,812.00000 +0.76 |
1,823.79 | 1,801.12 | 1,820.00 | 2,552,392 |
| 03 Nov 23 |
1,811.23999 +31.74 |
1,814.89 | 1,774.00 | 1,780.00 | 3,017,600 |
| 02 Nov 23 |
1,779.50000 -1.49 |
1,795.00 | 1,776.06 | 1,795.00 | 2,790,764 |
| 01 Nov 23 |
1,780.98999 +96.41 |
1,850.00 | 1,773.79 | 1,850.00 | 9,314,308 |
| 31 Oct 23 |
1,684.57996 +3.58 |
1,690.00 | 1,667.85 | 1,680.00 | 1,985,877 |
| 30 Oct 23 |
1,681.00000 +4.29 |
1,688.88 | 1,669.00 | 1,669.00 | 2,408,642 |
| 27 Oct 23 |
1,676.70996 +4.48 |
1,691.88 | 1,660.60 | 1,664.00 | 3,426,239 |
| 26 Oct 23 |
1,672.22998 -5.27 |
1,688.00 | 1,662.01 | 1,667.00 | 2,238,635 |
| 25 Oct 23 |
1,677.50000 +34.55 |
1,698.00 | 1,667.02 | 1,670.11 | 3,617,898 |
| 24 Oct 23 |
1,642.94995 -1.03 |
1,653.36 | 1,621.21 | 1,648.00 | 2,986,146 |
| 23 Oct 23 |
1,643.97998 -1.02 |
1,660.00 | 1,621.60 | 1,629.97 | 2,523,423 |
| 20 Oct 23 |
1,645.00000 +15.00 |
1,655.00 | 1,616.25 | 1,630.00 | 4,537,601 |
| 19 Oct 23 |
1,630.00000 -98.00 |
1,700.03 | 1,626.03 | 1,700.00 | 7,349,237 |
| 18 Oct 23 |
1,728.00000 +2.00 |
1,742.00 | 1,717.18 | 1,718.80 | 2,031,750 |
| 17 Oct 23 |
1,726.00000 -3.90 |
1,739.44 | 1,716.00 | 1,739.00 | 1,494,523 |
| 16 Oct 23 |
1,729.90002 -21.10 |
1,756.00 | 1,722.45 | 1,750.98 | 2,078,965 |
| 13 Oct 23 |
1,751.00000 -35.00 |
1,778.01 | 1,738.19 | 1,770.88 | 2,502,788 |
| 12 Oct 23 |
1,786.00000 +7.50 |
1,798.23 | 1,777.20 | 1,797.90 | 1,486,507 |
| 11 Oct 23 |
1,778.50000 +8.50 |
1,784.65 | 1,768.00 | 1,784.65 | 2,194,486 |
| 10 Oct 23 |
1,770.00000 -7.00 |
1,798.98 | 1,768.00 | 1,782.89 | 2,028,392 |
| 09 Oct 23 |
1,777.00000 -21.55 |
1,796.94 | 1,764.90 | 1,796.94 | 2,976,268 |
| 28 Sep 23 |
1,798.55005 -15.45 |
1,824.98 | 1,797.80 | 1,824.98 | 2,053,784 |
| 27 Sep 23 |
1,814.00000 -2.00 |
1,833.50 | 1,802.80 | 1,815.00 | 2,087,994 |
| 26 Sep 23 |
1,816.00000 -16.38 |
1,834.88 | 1,813.10 | 1,828.00 | 1,576,196 |
| 25 Sep 23 |
1,832.38000 -16.62 |
1,848.00 | 1,826.59 | 1,847.50 | 1,397,913 |
| 22 Sep 23 |
1,849.00000 +50.61 |
1,849.96 | 1,792.41 | 1,805.63 | 3,439,046 |
| 21 Sep 23 |
1,798.39001 -25.61 |
1,822.00 | 1,798.39 | 1,818.01 | 1,948,919 |
| 20 Sep 23 |
1,824.00000 -2.94 |
1,830.00 | 1,818.05 | 1,822.00 | 1,250,178 |
| 19 Sep 23 |
1,826.93994 -2.26 |
1,829.00 | 1,808.00 | 1,822.20 | 1,498,950 |
| 18 Sep 23 |
1,829.19995 +47.21 |
1,829.50 | 1,773.00 | 1,776.31 | 3,255,892 |
| 15 Sep 23 |
1,781.98999 -36.70 |
1,819.78 | 1,781.30 | 1,819.00 | 2,843,146 |
| 14 Sep 23 |
1,818.68994 -1.22 |
1,826.98 | 1,806.00 | 1,822.53 | 1,750,459 |
| 13 Sep 23 |
1,819.91003 -0.05 |
1,829.92 | 1,800.05 | 1,829.92 | 1,950,143 |
| 12 Sep 23 |
1,819.95996 -2.21 |
1,826.98 | 1,816.02 | 1,826.60 | 1,216,801 |
| 11 Sep 23 |
1,822.17004 +3.67 |
1,840.00 | 1,808.00 | 1,808.00 | 1,592,600 |
| 08 Sep 23 |
1,818.50000 -19.50 |
1,834.94 | 1,814.95 | 1,834.94 | 1,221,178 |
| 07 Sep 23 |
1,838.00000 -23.00 |
1,856.89 | 1,831.19 | 1,852.60 | 1,698,157 |
| 06 Sep 23 |
1,861.00000 +2.30 |
1,866.66 | 1,849.01 | 1,858.00 | 1,112,143 |
| 05 Sep 23 |
1,858.69995 -7.30 |
1,868.00 | 1,856.80 | 1,868.00 | 1,565,874 |
| 04 Sep 23 |
1,866.00000 +14.95 |
1,879.94 | 1,853.53 | 1,862.60 | 2,387,100 |
| 01 Sep 23 |
1,851.05005 +4.05 |
1,865.47 | 1,846.03 | 1,852.83 | 1,314,519 |
| 31 Aug 23 |
1,847.00000 -9.00 |
1,860.00 | 1,841.01 | 1,860.00 | 1,482,022 |
| 30 Aug 23 |
1,856.00000 +4.67 |
1,868.00 | 1,843.66 | 1,867.90 | 1,981,181 |
| 29 Aug 23 |
1,851.32996 +16.36 |
1,869.08 | 1,828.00 | 1,828.00 | 2,895,028 |
| 28 Aug 23 |
1,834.96997 +9.99 |
1,898.58 | 1,831.88 | 1,898.58 | 4,105,213 |
| 25 Aug 23 |
1,824.97998 +8.68 |
1,837.77 | 1,806.01 | 1,808.79 | 1,883,086 |
| 24 Aug 23 |
1,816.30005 +42.30 |
1,828.00 | 1,775.00 | 1,779.62 | 2,605,509 |
| 23 Aug 23 |
1,774.00000 -14.00 |
1,800.00 | 1,770.08 | 1,797.00 | 1,991,222 |
| 22 Aug 23 |
1,788.00000 -3.00 |
1,802.56 | 1,771.02 | 1,800.99 | 2,665,036 |
| 21 Aug 23 |
1,791.00000 -11.59 |
1,813.99 | 1,790.07 | 1,793.00 | 1,891,181 |
| 18 Aug 23 |
1,802.58997 -25.46 |
1,834.99 | 1,802.59 | 1,831.99 | 1,702,334 |
| 17 Aug 23 |
1,828.05005 +8.05 |
1,834.00 | 1,801.55 | 1,806.08 | 1,729,037 |
| 16 Aug 23 |
1,820.00000 +7.02 |
1,823.35 | 1,806.00 | 1,807.58 | 1,318,431 |
| 15 Aug 23 |
1,812.97998 +9.98 |
1,818.00 | 1,801.01 | 1,809.00 | 1,481,799 |
| 14 Aug 23 |
1,803.00000 -31.00 |
1,824.98 | 1,796.00 | 1,810.00 | 2,373,119 |
| 11 Aug 23 |
1,834.00000 -41.00 |
1,885.40 | 1,833.88 | 1,885.00 | 2,678,649 |
| 10 Aug 23 |
1,875.00000 -15.28 |
1,889.00 | 1,862.30 | 1,882.00 | 1,843,619 |
| 09 Aug 23 |
1,890.28003 +0.28 |
1,905.00 | 1,882.96 | 1,890.00 | 1,852,346 |
| 08 Aug 23 |
1,890.00000 +2.07 |
1,893.71 | 1,864.08 | 1,880.03 | 1,773,618 |
| 07 Aug 23 |
1,887.93005 -5.54 |
1,898.00 | 1,871.03 | 1,880.95 | 2,389,245 |
| 04 Aug 23 |
1,893.46997 +15.00 |
1,906.52 | 1,882.00 | 1,887.82 | 2,457,364 |
| 03 Aug 23 |
1,878.46997 -1.53 |
1,890.00 | 1,850.50 | 1,870.00 | 2,154,347 |
| 02 Aug 23 |
1,880.00000 -9.00 |
1,890.00 | 1,866.80 | 1,883.40 | 1,850,872 |
| 01 Aug 23 |
1,889.00000 +8.42 |
1,906.95 | 1,877.89 | 1,878.01 | 1,923,062 |
| 31 Jul 23 |
1,880.57996 -16.42 |
1,935.00 | 1,874.00 | 1,908.00 | 4,537,861 |
| 28 Jul 23 |
1,897.00000 +58.97 |
1,900.00 | 1,828.01 | 1,832.00 | 3,901,792 |
| 27 Jul 23 |
1,838.03003 +9.48 |
1,854.79 | 1,828.70 | 1,836.00 | 2,034,043 |
| 26 Jul 23 |
1,828.55005 +0.00 |
1,835.99 | 1,815.08 | 1,828.55 | 1,961,145 |
| 25 Jul 23 |
1,828.55005 +57.40 |
1,828.88 | 1,799.99 | 1,800.00 | 4,308,646 |
| 24 Jul 23 |
1,771.15002 -0.15 |
1,771.15 | 1,750.52 | 1,750.52 | 1,971,337 |
| 21 Jul 23 |
1,771.30005 +47.30 |
1,772.50 | 1,726.00 | 1,731.88 | 3,937,740 |
| 20 Jul 23 |
1,724.00000 +1.00 |
1,748.98 | 1,722.00 | 1,727.99 | 1,669,265 |
| 19 Jul 23 |
1,723.00000 +0.20 |
1,728.00 | 1,713.80 | 1,715.01 | 1,248,322 |
| 18 Jul 23 |
1,722.80005 -7.17 |
1,734.51 | 1,721.00 | 1,733.58 | 1,473,765 |
| 17 Jul 23 |
1,729.96997 -23.03 |
1,751.00 | 1,726.60 | 1,751.00 | 1,433,648 |
| 14 Jul 23 |
1,753.00000 +14.60 |
1,758.50 | 1,741.20 | 1,756.00 | 1,855,030 |
| 13 Jul 23 |
1,738.40002 +24.60 |
1,745.41 | 1,719.01 | 1,721.99 | 2,580,654 |
| 12 Jul 23 |
1,713.80005 +3.80 |
1,723.00 | 1,711.33 | 1,713.04 | 1,328,467 |
| 11 Jul 23 |
1,710.00000 +9.10 |
1,715.17 | 1,702.10 | 1,710.00 | 1,258,270 |
| 10 Jul 23 |
1,700.90002 +10.87 |
1,714.96 | 1,700.00 | 1,705.00 | 1,347,741 |
| 07 Jul 23 |
1,690.03003 -12.95 |
1,708.99 | 1,690.00 | 1,701.00 | 1,516,742 |
| 06 Jul 23 |
1,702.97998 -12.40 |
1,733.00 | 1,700.00 | 1,709.16 | 1,514,062 |
| 05 Jul 23 |
1,715.38000 -15.22 |
1,731.97 | 1,700.00 | 1,730.00 | 1,474,539 |
| 04 Jul 23 |
1,730.59998 +6.50 |
1,734.44 | 1,718.08 | 1,724.20 | 1,247,238 |
| 03 Jul 23 |
1,724.09998 +33.10 |
1,725.28 | 1,692.00 | 1,699.00 | 1,913,909 |
| 30 Jun 23 |
1,691.00000 -22.71 |
1,708.99 | 1,686.48 | 1,700.00 | 2,045,869 |
| 29 Jun 23 |
1,713.70996 -14.67 |
1,734.99 | 1,713.01 | 1,731.00 | 1,423,116 |
| 28 Jun 23 |
1,728.38000 +17.33 |
1,734.00 | 1,711.00 | 1,713.18 | 1,857,356 |
| 27 Jun 23 |
1,711.05005 +2.05 |
1,719.70 | 1,700.09 | 1,709.99 | 1,517,446 |
| 26 Jun 23 |
1,709.00000 -26.83 |
1,730.00 | 1,695.00 | 1,720.11 | 2,399,268 |
| 21 Jun 23 |
1,735.82996 -7.63 |
1,756.60 | 1,735.00 | 1,740.00 | 1,772,061 |
| 20 Jun 23 |
1,743.45996 -0.54 |
1,765.00 | 1,735.00 | 1,740.00 | 2,094,674 |
| 19 Jun 23 |
1,744.00000 -53.69 |
1,797.95 | 1,738.00 | 1,790.00 | 3,169,992 |
| 16 Jun 23 |
1,797.68994 +42.69 |
1,800.00 | 1,750.10 | 1,757.00 | 3,791,789 |
| 15 Jun 23 |
1,755.00000 +28.12 |
1,755.65 | 1,723.00 | 1,730.34 | 2,522,257 |
| 14 Jun 23 |
1,726.88000 +27.88 |
1,734.24 | 1,706.21 | 1,719.00 | 3,150,580 |
| 13 Jun 23 |
1,699.00000 +3.00 |
1,704.61 | 1,685.00 | 1,693.88 | 1,466,254 |
| 12 Jun 23 |
1,696.00000 +30.00 |
1,708.00 | 1,661.52 | 1,666.02 | 2,702,944 |
| 09 Jun 23 |
1,666.00000 -2.00 |
1,677.97 | 1,666.00 | 1,671.99 | 1,758,041 |
| 08 Jun 23 |
1,668.00000 +17.10 |
1,675.00 | 1,650.01 | 1,655.83 | 1,470,272 |
| 07 Jun 23 |
1,650.90002 -16.09 |
1,678.80 | 1,650.00 | 1,672.99 | 1,788,964 |
| 06 Jun 23 |
1,666.98999 +1.99 |
1,684.00 | 1,651.55 | 1,670.00 | 1,991,392 |
| 05 Jun 23 |
1,665.00000 -5.60 |
1,682.88 | 1,663.00 | 1,666.16 | 1,620,050 |
| 02 Jun 23 |
1,670.59998 +34.68 |
1,673.15 | 1,636.11 | 1,645.00 | 2,505,802 |
| 01 Jun 23 |
1,635.92004 +7.02 |
1,674.99 | 1,618.00 | 1,618.00 | 2,864,525 |
| 31 May 23 |
1,628.90002 -39.39 |
1,665.72 | 1,626.67 | 1,661.01 | 3,695,697 |
| 30 May 23 |
1,668.29004 -20.71 |
1,698.89 | 1,658.56 | 1,689.00 | 2,645,340 |
| 29 May 23 |
1,689.00000 -1.56 |
1,698.35 | 1,678.00 | 1,697.00 | 1,777,141 |
| 26 May 23 |
1,690.56006 -10.44 |
1,705.00 | 1,675.01 | 1,702.00 | 1,829,110 |
| 25 May 23 |
1,701.00000 -9.90 |
1,710.00 | 1,690.00 | 1,705.99 | 2,246,560 |
| 24 May 23 |
1,710.90002 -13.65 |
1,733.55 | 1,710.11 | 1,732.33 | 1,847,927 |
| 23 May 23 |
1,724.55005 -21.45 |
1,754.00 | 1,724.55 | 1,753.99 | 1,689,421 |
| 22 May 23 |
1,746.00000 +46.50 |
1,752.00 | 1,690.00 | 1,690.01 | 4,128,432 |
| 19 May 23 |
1,699.50000 +8.50 |
1,704.33 | 1,655.55 | 1,671.00 | 2,674,116 |
| 18 May 23 |
1,691.00000 -10.00 |
1,705.40 | 1,690.00 | 1,704.99 | 1,921,928 |
| 17 May 23 |
1,701.00000 -2.29 |
1,713.00 | 1,699.01 | 1,708.00 | 1,677,691 |
| 16 May 23 |
1,703.29004 -13.01 |
1,719.99 | 1,697.00 | 1,713.99 | 2,222,377 |
| 15 May 23 |
1,716.30005 +9.90 |
1,717.00 | 1,691.20 | 1,702.00 | 2,574,018 |
| 12 May 23 |
1,706.40002 -10.67 |
1,729.88 | 1,705.01 | 1,715.00 | 1,946,045 |
| 11 May 23 |
1,717.06995 -7.93 |
1,735.00 | 1,715.00 | 1,731.00 | 1,524,612 |
| 10 May 23 |
1,725.00000 +3.00 |
1,736.00 | 1,715.00 | 1,715.19 | 2,077,260 |
| 09 May 23 |
1,722.00000 +1.48 |
1,739.98 | 1,707.07 | 1,715.00 | 2,937,796 |
| 08 May 23 |
1,720.52002 -29.48 |
1,769.00 | 1,717.17 | 1,768.32 | 3,317,126 |
| 05 May 23 |
1,750.00000 +0.10 |
1,766.00 | 1,736.39 | 1,766.00 | 2,071,421 |
| 04 May 23 |
1,749.90002 -10.62 |
1,777.67 | 1,736.00 | 1,769.00 | 2,746,642 |
| 28 Apr 23 |
1,760.52002 +2.60 |
1,782.77 | 1,753.97 | 1,763.01 | 2,622,464 |
| 27 Apr 23 |
1,757.92004 +14.01 |
1,770.00 | 1,730.00 | 1,748.00 | 2,560,504 |
| 26 Apr 23 |
1,743.91003 +13.53 |
1,761.00 | 1,720.00 | 1,744.00 | 2,789,160 |
| 25 Apr 23 |
1,730.38000 +25.38 |
1,735.98 | 1,702.00 | 1,706.00 | 2,058,251 |
| 24 Apr 23 |
1,705.00000 -20.47 |
1,722.00 | 1,701.00 | 1,721.00 | 2,023,091 |
| 21 Apr 23 |
1,725.46997 -16.41 |
1,748.08 | 1,721.28 | 1,746.00 | 1,851,787 |
| 20 Apr 23 |
1,741.88000 -17.12 |
1,765.00 | 1,729.00 | 1,760.11 | 1,988,537 |
| 19 Apr 23 |
1,759.00000 +1.00 |
1,765.50 | 1,750.00 | 1,762.00 | 1,460,056 |
| 18 Apr 23 |
1,758.00000 +5.00 |
1,769.00 | 1,746.02 | 1,753.00 | 1,831,389 |
| 17 Apr 23 |
1,753.00000 +39.58 |
1,753.00 | 1,728.00 | 1,740.00 | 3,046,723 |
| 14 Apr 23 |
1,713.42004 -9.58 |
1,733.00 | 1,704.80 | 1,726.00 | 2,123,162 |
| 13 Apr 23 |
1,723.00000 +28.90 |
1,723.59 | 1,684.01 | 1,690.00 | 2,954,268 |
| 12 Apr 23 |
1,694.09998 -51.40 |
1,750.00 | 1,692.82 | 1,747.26 | 5,110,492 |
| 11 Apr 23 |
1,745.50000 -26.20 |
1,793.00 | 1,744.00 | 1,793.00 | 2,920,919 |
| 10 Apr 23 |
1,771.69995 -19.29 |
1,790.88 | 1,744.00 | 1,790.88 | 2,941,822 |
| 07 Apr 23 |
1,790.98999 -5.97 |
1,806.01 | 1,788.34 | 1,795.00 | 1,352,468 |
| 06 Apr 23 |
1,796.95996 -17.63 |
1,815.90 | 1,788.22 | 1,805.00 | 1,487,422 |
| 04 Apr 23 |
1,814.58997 +12.52 |
1,815.17 | 1,787.00 | 1,812.00 | 2,006,626 |
| 03 Apr 23 |
1,802.06995 -17.93 |
1,827.77 | 1,800.08 | 1,825.00 | 2,141,743 |
| 31 Mar 23 |
1,820.00000 +20.00 |
1,848.00 | 1,819.00 | 1,825.00 | 2,744,633 |
| 30 Mar 23 |
1,800.00000 +10.00 |
1,805.00 | 1,779.00 | 1,793.00 | 1,925,701 |
| 29 Mar 23 |
1,790.00000 +8.20 |
1,800.00 | 1,785.07 | 1,799.00 | 1,539,299 |
| 28 Mar 23 |
1,781.80005 +14.01 |
1,790.00 | 1,765.02 | 1,770.00 | 1,726,135 |
| 27 Mar 23 |
1,767.79004 -10.83 |
1,778.60 | 1,756.00 | 1,778.60 | 1,529,555 |
| 24 Mar 23 |
1,778.62000 +3.76 |
1,783.60 | 1,766.00 | 1,769.08 | 1,276,996 |
| 23 Mar 23 |
1,774.85999 +1.51 |
1,791.11 | 1,765.01 | 1,766.00 | 1,735,566 |
| 22 Mar 23 |
1,773.34998 -1.65 |
1,793.00 | 1,765.55 | 1,780.00 | 1,533,026 |
| 21 Mar 23 |
1,775.00000 +45.40 |
1,785.85 | 1,723.97 | 1,735.00 | 3,114,182 |
| 20 Mar 23 |
1,729.59998 -12.40 |
1,755.00 | 1,728.00 | 1,751.00 | 2,049,093 |
| 17 Mar 23 |
1,742.00000 -9.99 |
1,775.89 | 1,736.00 | 1,770.00 | 2,702,291 |
| 16 Mar 23 |
1,751.98999 +1.07 |
1,770.00 | 1,739.01 | 1,740.00 | 1,764,624 |
| 15 Mar 23 |
1,750.92004 -15.08 |
1,784.88 | 1,750.12 | 1,778.37 | 1,921,253 |
| 14 Mar 23 |
1,766.00000 +4.00 |
1,779.88 | 1,738.50 | 1,763.78 | 2,370,492 |
| 13 Mar 23 |
1,762.00000 +12.00 |
1,775.00 | 1,749.00 | 1,751.00 | 2,056,043 |
| 10 Mar 23 |
1,750.00000 -20.02 |
1,781.00 | 1,750.00 | 1,751.57 | 2,116,082 |
| 09 Mar 23 |
1,770.02002 -0.40 |
1,785.00 | 1,740.00 | 1,768.00 | 2,761,150 |
| 08 Mar 23 |
1,770.42004 -17.88 |
1,785.94 | 1,761.12 | 1,780.02 | 2,276,370 |
| 07 Mar 23 |
1,788.30005 -18.84 |
1,816.60 | 1,788.00 | 1,805.98 | 2,278,539 |
| 06 Mar 23 |
1,807.14001 -10.90 |
1,818.50 | 1,796.77 | 1,818.18 | 2,064,586 |
| 03 Mar 23 |
1,818.04004 -9.96 |
1,841.61 | 1,802.48 | 1,839.77 | 1,619,806 |
| 02 Mar 23 |
1,828.00000 -10.53 |
1,838.99 | 1,821.10 | 1,829.00 | 1,314,419 |
| 01 Mar 23 |
1,838.53003 +24.79 |
1,848.00 | 1,803.23 | 1,813.00 | 2,445,810 |
| 28 Feb 23 |
1,813.73999 +3.33 |
1,822.01 | 1,783.30 | 1,819.00 | 2,395,181 |
| 27 Feb 23 |
1,810.41003 +22.41 |
1,815.00 | 1,775.02 | 1,778.50 | 2,206,489 |
| 24 Feb 23 |
1,788.00000 -30.00 |
1,810.19 | 1,782.18 | 1,810.11 | 2,463,461 |
| 23 Feb 23 |
1,818.00000 -18.00 |
1,848.80 | 1,805.25 | 1,840.00 | 2,188,097 |
| 22 Feb 23 |
1,836.00000 -31.00 |
1,863.90 | 1,831.80 | 1,855.01 | 2,186,916 |
| 21 Feb 23 |
1,867.00000 -8.00 |
1,874.00 | 1,851.00 | 1,874.00 | 1,875,052 |
| 20 Feb 23 |
1,875.00000 +54.22 |
1,878.80 | 1,817.20 | 1,821.00 | 2,966,869 |
| 17 Feb 23 |
1,820.78003 -41.04 |
1,873.00 | 1,820.05 | 1,850.16 | 2,644,283 |
| 16 Feb 23 |
1,861.81995 +20.82 |
1,887.00 | 1,828.00 | 1,841.34 | 3,324,595 |
| 15 Feb 23 |
1,841.00000 -2.79 |
1,855.30 | 1,835.81 | 1,843.78 | 1,817,691 |
| 14 Feb 23 |
1,843.79004 -12.56 |
1,857.40 | 1,835.00 | 1,856.46 | 1,956,576 |
| 13 Feb 23 |
1,856.34998 +46.35 |
1,874.50 | 1,810.00 | 1,810.00 | 3,814,670 |
| 10 Feb 23 |
1,810.00000 -8.00 |
1,818.49 | 1,801.05 | 1,810.10 | 1,798,451 |
| 09 Feb 23 |
1,818.00000 +34.00 |
1,829.75 | 1,775.01 | 1,778.00 | 2,975,366 |
| 08 Feb 23 |
1,784.00000 -13.00 |
1,805.97 | 1,775.00 | 1,800.01 | 1,667,577 |
| 07 Feb 23 |
1,797.00000 +2.00 |
1,808.80 | 1,787.73 | 1,808.08 | 2,432,171 |
| 06 Feb 23 |
1,795.00000 -23.00 |
1,795.00 | 1,760.00 | 1,780.00 | 4,266,095 |
| 03 Feb 23 |
1,818.00000 -18.11 |
1,826.00 | 1,795.68 | 1,820.00 | 3,494,490 |
| 02 Feb 23 |
1,836.10999 -8.86 |
1,859.00 | 1,826.00 | 1,848.38 | 2,975,886 |
| 01 Feb 23 |
1,844.96997 -0.79 |
1,859.00 | 1,811.40 | 1,854.98 | 3,397,389 |
| 31 Jan 23 |
1,845.76001 -42.24 |
1,899.95 | 1,833.07 | 1,896.50 | 3,299,068 |
| 30 Jan 23 |
1,888.00000 +27.99 |
1,909.00 | 1,880.00 | 1,909.00 | 3,592,255 |
| 20 Jan 23 |
1,860.01001 -20.20 |
1,898.25 | 1,858.00 | 1,889.19 | 2,560,875 |
| 19 Jan 23 |
1,880.20996 -12.79 |
1,892.52 | 1,866.00 | 1,892.50 | 2,343,889 |
| 18 Jan 23 |
1,893.00000 -15.00 |
1,925.30 | 1,890.00 | 1,914.00 | 2,106,293 |
| 17 Jan 23 |
1,908.00000 -4.90 |
1,923.00 | 1,895.00 | 1,913.16 | 2,129,923 |
| 16 Jan 23 |
1,912.90002 +25.90 |
1,935.00 | 1,881.00 | 1,886.00 | 3,684,826 |
| 13 Jan 23 |
1,887.00000 +53.00 |
1,888.00 | 1,840.00 | 1,844.18 | 3,193,965 |
| 12 Jan 23 |
1,834.00000 -10.95 |
1,856.00 | 1,833.00 | 1,848.00 | 1,719,317 |
| 11 Jan 23 |
1,844.94995 -9.50 |
1,860.00 | 1,836.84 | 1,856.00 | 2,272,031 |
| 10 Jan 23 |
1,854.44995 +13.25 |
1,864.50 | 1,830.50 | 1,839.06 | 2,273,173 |
| 09 Jan 23 |
1,841.19995 +37.43 |
1,849.98 | 1,807.82 | 1,835.00 | 3,097,723 |
| 06 Jan 23 |
1,803.77002 +2.77 |
1,811.90 | 1,787.00 | 1,806.12 | 2,490,375 |
| 05 Jan 23 |
1,801.00000 +75.99 |
1,801.00 | 1,733.00 | 1,737.00 | 4,794,285 |
| 04 Jan 23 |
1,725.01001 -5.00 |
1,738.70 | 1,716.00 | 1,730.00 | 2,041,575 |
| 03 Jan 23 |
1,730.01001 +3.01 |
1,738.43 | 1,706.01 | 1,731.20 | 2,603,380 |
| 30 Dec 22 |
1,727.00000 +8.00 |
1,752.99 | 1,727.00 | 1,736.00 | 2,533,312 |
| 29 Dec 22 |
1,719.00000 -14.00 |
1,726.99 | 1,701.05 | 1,717.00 | 2,241,780 |
| 28 Dec 22 |
1,733.00000 +0.00 |
1,747.00 | 1,708.01 | 1,745.88 | 2,143,790 |
| 27 Dec 22 |
1,733.00000 -9.06 |
1,747.15 | 1,725.50 | 1,738.00 | 1,790,505 |
| 26 Dec 22 |
1,742.06006 -28.94 |
1,771.00 | 1,735.02 | 1,771.00 | 2,138,380 |
| 23 Dec 22 |
1,771.00000 +3.00 |
1,782.00 | 1,745.00 | 1,752.40 | 1,731,921 |
| 22 Dec 22 |
1,768.00000 +29.00 |
1,783.00 | 1,745.00 | 1,756.70 | 2,317,534 |
| 21 Dec 22 |
1,739.00000 +24.00 |
1,739.00 | 1,717.65 | 1,724.00 | 2,281,614 |
| 20 Dec 22 |
1,715.00000 -58.00 |
1,765.33 | 1,682.45 | 1,765.33 | 4,619,840 |
| 19 Dec 22 |
1,773.00000 -13.87 |
1,798.80 | 1,760.17 | 1,798.80 | 2,498,710 |
| 16 Dec 22 |
1,786.87000 -0.12 |
1,791.00 | 1,743.00 | 1,773.25 | 3,330,266 |
| 15 Dec 22 |
1,786.98999 +16.12 |
1,816.00 | 1,780.00 | 1,805.00 | 3,063,444 |
| 14 Dec 22 |
1,770.87000 +20.87 |
1,780.80 | 1,743.00 | 1,743.00 | 2,909,840 |
| 13 Dec 22 |
1,750.00000 +10.98 |
1,760.69 | 1,730.00 | 1,737.00 | 2,138,546 |
| 12 Dec 22 |
1,739.02002 +9.02 |
1,766.00 | 1,715.00 | 1,715.86 | 3,475,517 |
| 09 Dec 22 |
1,730.00000 +42.98 |
1,730.00 | 1,682.00 | 1,692.00 | 3,921,526 |
| 08 Dec 22 |
1,687.02002 +3.02 |
1,695.00 | 1,665.00 | 1,682.00 | 1,972,956 |
| 07 Dec 22 |
1,684.00000 -4.00 |
1,720.00 | 1,670.03 | 1,677.81 | 3,552,626 |
| 06 Dec 22 |
1,688.00000 +23.10 |
1,726.90 | 1,652.00 | 1,655.00 | 4,414,748 |
| 05 Dec 22 |
1,664.90002 +31.02 |
1,679.00 | 1,649.00 | 1,668.00 | 3,612,746 |
| 02 Dec 22 |
1,633.88000 +3.08 |
1,652.99 | 1,621.20 | 1,635.00 | 2,388,390 |
| 01 Dec 22 |
1,630.80005 +31.80 |
1,680.00 | 1,630.79 | 1,660.00 | 5,135,768 |
| 30 Nov 22 |
1,599.00000 +0.00 |
1,604.00 | 1,585.00 | 1,587.12 | 3,149,730 |
| 29 Nov 22 |
1,599.00000 +89.12 |
1,600.00 | 1,551.00 | 1,569.56 | 7,342,013 |
| 28 Nov 22 |
1,509.88000 -12.13 |
1,515.00 | 1,451.00 | 1,484.78 | 4,772,321 |
| 25 Nov 22 |
1,522.01001 +2.02 |
1,532.00 | 1,510.00 | 1,520.51 | 1,862,104 |
| 24 Nov 22 |
1,519.98999 -29.01 |
1,568.88 | 1,513.98 | 1,559.00 | 2,768,738 |
| 23 Nov 22 |
1,549.00000 +9.05 |
1,557.00 | 1,521.04 | 1,528.00 | 2,217,746 |
| 22 Nov 22 |
1,539.94995 +19.97 |
1,559.74 | 1,516.11 | 1,517.44 | 2,990,062 |
| 21 Nov 22 |
1,519.97998 -47.15 |
1,541.35 | 1,498.53 | 1,541.35 | 3,909,600 |
| 18 Nov 22 |
1,567.13000 +0.13 |
1,584.00 | 1,556.00 | 1,576.00 | 2,360,871 |
| 17 Nov 22 |
1,567.00000 -18.25 |
1,596.30 | 1,552.88 | 1,590.50 | 3,057,988 |
| 16 Nov 22 |
1,585.25000 -2.75 |
1,598.00 | 1,568.00 | 1,581.00 | 2,684,776 |
| 15 Nov 22 |
1,588.00000 +55.00 |
1,598.97 | 1,521.00 | 1,532.00 | 5,631,760 |
| 14 Nov 22 |
1,533.00000 +4.85 |
1,563.53 | 1,528.00 | 1,543.50 | 5,737,015 |
| 11 Nov 22 |
1,528.15002 +53.15 |
1,544.45 | 1,494.98 | 1,528.00 | 7,394,715 |
| 10 Nov 22 |
1,475.00000 +15.10 |
1,485.00 | 1,435.15 | 1,444.00 | 3,771,967 |
| 09 Nov 22 |
1,459.90002 -24.98 |
1,488.88 | 1,450.00 | 1,483.95 | 3,609,016 |
| 08 Nov 22 |
1,484.88000 -22.23 |
1,517.99 | 1,468.96 | 1,508.00 | 3,932,491 |
| 07 Nov 22 |
1,507.10999 -9.46 |
1,518.48 | 1,486.59 | 1,494.05 | 4,269,835 |
| 04 Nov 22 |
1,516.56995 +77.07 |
1,527.77 | 1,437.96 | 1,437.96 | 8,000,795 |
| 03 Nov 22 |
1,439.50000 -32.46 |
1,462.50 | 1,428.10 | 1,443.57 | 4,515,970 |
| 02 Nov 22 |
1,471.95996 +9.95 |
1,506.00 | 1,436.00 | 1,460.00 | 7,977,715 |
| 01 Nov 22 |
1,462.01001 +112.01 |
1,469.40 | 1,359.00 | 1,359.00 | 11,876,648 |
| 31 Oct 22 |
1,350.00000 -10.00 |
1,382.01 | 1,333.00 | 1,350.00 | 7,184,665 |
| 28 Oct 22 |
1,360.00000 -41.00 |
1,406.00 | 1,358.71 | 1,390.77 | 9,314,275 |
| 27 Oct 22 |
1,401.00000 -63.08 |
1,487.98 | 1,383.85 | 1,480.00 | 10,710,590 |
| 26 Oct 22 |
1,464.07996 -15.67 |
1,514.99 | 1,460.00 | 1,488.80 | 8,178,083 |
| 25 Oct 22 |
1,479.75000 -21.53 |
1,515.00 | 1,472.00 | 1,479.42 | 8,136,156 |
| 24 Oct 22 |
1,501.28003 -122.72 |
1,589.00 | 1,488.01 | 1,570.00 | 13,209,804 |
| 21 Oct 22 |
1,624.00000 -19.50 |
1,647.80 | 1,610.00 | 1,640.00 | 3,890,740 |
| 20 Oct 22 |
1,643.50000 -4.50 |
1,668.43 | 1,611.00 | 1,621.00 | 4,277,807 |
| 19 Oct 22 |
1,648.00000 -57.83 |
1,701.98 | 1,648.00 | 1,701.98 | 6,012,093 |
| 18 Oct 22 |
1,705.82996 -12.67 |
1,730.00 | 1,701.00 | 1,725.00 | 2,808,277 |
| 17 Oct 22 |
1,718.50000 -19.11 |
1,727.99 | 1,697.80 | 1,726.00 | 3,354,951 |
| 14 Oct 22 |
1,737.60999 +37.62 |
1,755.00 | 1,701.94 | 1,710.00 | 4,651,970 |
| 13 Oct 22 |
1,699.98999 -60.01 |
1,735.00 | 1,697.00 | 1,720.46 | 6,396,927 |
| 12 Oct 22 |
1,760.00000 -19.99 |
1,779.00 | 1,708.00 | 1,773.66 | 4,819,500 |
| 11 Oct 22 |
1,779.98999 -6.01 |
1,806.00 | 1,760.00 | 1,789.00 | 3,204,719 |
| 10 Oct 22 |
1,786.00000 -86.50 |
1,891.00 | 1,780.20 | 1,890.00 | 4,858,413 |
| 30 Sep 22 |
1,872.50000 -7.85 |
1,901.99 | 1,866.00 | 1,898.62 | 2,128,908 |
| 29 Sep 22 |
1,880.34998 -2.65 |
1,902.18 | 1,871.13 | 1,897.98 | 2,158,966 |
| 28 Sep 22 |
1,883.00000 -5.00 |
1,899.40 | 1,874.01 | 1,880.50 | 2,144,597 |
| 27 Sep 22 |
1,888.00000 +25.00 |
1,897.00 | 1,851.11 | 1,868.86 | 2,882,019 |
| 26 Sep 22 |
1,863.00000 +28.57 |
1,888.00 | 1,819.98 | 1,820.00 | 3,513,492 |
| 23 Sep 22 |
1,834.43005 +13.62 |
1,855.00 | 1,820.81 | 1,820.81 | 2,828,769 |
| 22 Sep 22 |
1,820.81006 -27.19 |
1,841.02 | 1,816.85 | 1,840.00 | 2,270,429 |
| 21 Sep 22 |
1,848.00000 -30.00 |
1,883.00 | 1,848.00 | 1,876.67 | 2,099,454 |
| 20 Sep 22 |
1,878.00000 +6.36 |
1,884.60 | 1,858.55 | 1,869.98 | 1,411,630 |
| 19 Sep 22 |
1,871.64001 +12.64 |
1,888.59 | 1,852.88 | 1,855.00 | 1,858,351 |
| 16 Sep 22 |
1,859.00000 -21.00 |
1,885.60 | 1,855.11 | 1,871.80 | 2,412,127 |
| 15 Sep 22 |
1,880.00000 +11.00 |
1,893.12 | 1,869.96 | 1,870.00 | 2,081,021 |
| 14 Sep 22 |
1,869.00000 -10.00 |
1,880.00 | 1,863.00 | 1,864.01 | 1,604,157 |
| 13 Sep 22 |
1,879.00000 +34.21 |
1,888.38 | 1,858.23 | 1,880.00 | 2,869,309 |
| 09 Sep 22 |
1,844.79004 +29.79 |
1,852.00 | 1,816.00 | 1,825.00 | 2,708,986 |
| 08 Sep 22 |
1,815.00000 -3.01 |
1,832.00 | 1,815.00 | 1,820.00 | 1,659,057 |
| 07 Sep 22 |
1,818.01001 -26.99 |
1,837.66 | 1,811.01 | 1,835.03 | 2,830,616 |
| 06 Sep 22 |
1,845.00000 +10.00 |
1,848.20 | 1,825.00 | 1,835.36 | 2,083,004 |
| 05 Sep 22 |
1,835.00000 -40.00 |
1,869.00 | 1,820.00 | 1,862.64 | 3,682,187 |
| 02 Sep 22 |
1,875.00000 -5.89 |
1,892.96 | 1,866.17 | 1,889.94 | 1,939,132 |
| 01 Sep 22 |
1,880.89001 -43.11 |
1,916.00 | 1,880.89 | 1,912.15 | 2,684,508 |
| 31 Aug 22 |
1,924.00000 +54.00 |
1,925.56 | 1,860.01 | 1,860.10 | 4,469,151 |
| 30 Aug 22 |
1,870.00000 -8.82 |
1,885.00 | 1,854.20 | 1,882.35 | 1,823,539 |
| 29 Aug 22 |
1,878.81995 -19.18 |
1,899.97 | 1,874.00 | 1,883.00 | 1,356,962 |
| 26 Aug 22 |
1,898.00000 +13.00 |
1,912.00 | 1,886.00 | 1,900.00 | 2,314,195 |
| 25 Aug 22 |
1,885.00000 +30.80 |
1,888.00 | 1,854.20 | 1,859.00 | 2,192,534 |
| 24 Aug 22 |
1,854.19995 -15.81 |
1,875.23 | 1,851.00 | 1,869.99 | 1,872,761 |
| 23 Aug 22 |
1,870.01001 -23.97 |
1,898.60 | 1,867.00 | 1,898.60 | 2,375,636 |
| 22 Aug 22 |
1,893.97998 -1.03 |
1,907.00 | 1,881.38 | 1,885.01 | 1,542,667 |
| 19 Aug 22 |
1,895.01001 -0.49 |
1,908.35 | 1,888.00 | 1,898.00 | 1,354,417 |
| 18 Aug 22 |
1,895.50000 -22.50 |
1,913.08 | 1,881.07 | 1,908.00 | 2,316,777 |
| 17 Aug 22 |
1,918.00000 +0.16 |
1,930.00 | 1,895.00 | 1,930.00 | 1,836,063 |
| 16 Aug 22 |
1,917.83997 -2.05 |
1,933.79 | 1,916.00 | 1,923.94 | 1,483,584 |
| 15 Aug 22 |
1,919.89001 -8.11 |
1,939.50 | 1,915.55 | 1,920.46 | 1,932,314 |
| 12 Aug 22 |
1,928.00000 +21.10 |
1,930.00 | 1,900.00 | 1,906.90 | 2,025,983 |
| 11 Aug 22 |
1,906.90002 +30.90 |
1,907.00 | 1,878.01 | 1,886.00 | 2,606,149 |
| 10 Aug 22 |
1,876.00000 -34.00 |
1,918.00 | 1,864.58 | 1,909.98 | 2,792,662 |
| 09 Aug 22 |
1,910.00000 -1.53 |
1,918.99 | 1,905.00 | 1,911.53 | 1,387,461 |
| 08 Aug 22 |
1,911.53003 -12.43 |
1,932.88 | 1,907.51 | 1,915.15 | 1,679,901 |
| 05 Aug 22 |
1,923.95996 +7.95 |
1,935.00 | 1,904.90 | 1,927.80 | 2,008,584 |
| 04 Aug 22 |
1,916.01001 +31.01 |
1,923.10 | 1,880.13 | 1,890.00 | 3,035,714 |
| 03 Aug 22 |
1,885.00000 +5.02 |
1,904.00 | 1,877.00 | 1,889.99 | 2,459,842 |
| 02 Aug 22 |
1,879.97998 -10.32 |
1,887.98 | 1,858.01 | 1,880.00 | 2,822,088 |
| 01 Aug 22 |
1,890.30005 -8.14 |
1,908.00 | 1,881.18 | 1,890.01 | 2,103,741 |
| 29 Jul 22 |
1,898.43994 +0.44 |
1,918.99 | 1,878.10 | 1,895.10 | 3,703,236 |
| 28 Jul 22 |
1,898.00000 -21.60 |
1,938.00 | 1,892.66 | 1,921.10 | 3,486,986 |
| 27 Jul 22 |
1,919.59998 -30.61 |
1,948.00 | 1,917.00 | 1,942.00 | 2,148,987 |
| 26 Jul 22 |
1,950.20996 +5.56 |
1,964.97 | 1,947.02 | 1,952.99 | 2,068,510 |
| 25 Jul 22 |
1,944.65002 -2.35 |
1,952.30 | 1,931.00 | 1,949.51 | 1,691,244 |
| 22 Jul 22 |
1,947.00000 +8.00 |
1,962.00 | 1,935.00 | 1,949.22 | 2,511,357 |
| 21 Jul 22 |
1,939.00000 -11.10 |
1,955.90 | 1,934.51 | 1,943.10 | 1,406,137 |
| 20 Jul 22 |
1,950.09998 +7.00 |
1,970.00 | 1,945.00 | 1,958.75 | 1,870,461 |
| 19 Jul 22 |
1,943.09998 -8.56 |
1,951.65 | 1,926.00 | 1,945.00 | 2,195,603 |
| 18 Jul 22 |
1,951.66003 +2.16 |
1,959.00 | 1,922.00 | 1,952.36 | 2,422,072 |
| 15 Jul 22 |
1,949.50000 -3.50 |
1,999.68 | 1,944.51 | 1,945.11 | 3,341,623 |
| 14 Jul 22 |
1,953.00000 -5.89 |
1,976.80 | 1,941.00 | 1,960.00 | 2,052,724 |
| 13 Jul 22 |
1,958.89001 +10.48 |
1,972.00 | 1,940.67 | 1,945.00 | 1,985,377 |
| 12 Jul 22 |
1,948.41003 -15.19 |
1,972.80 | 1,930.06 | 1,965.00 | 2,344,686 |
| 11 Jul 22 |
1,963.59998 -35.40 |
1,994.77 | 1,950.50 | 1,990.20 | 2,394,921 |
| 08 Jul 22 |
1,999.00000 +9.00 |
2,014.89 | 1,996.16 | 2,005.00 | 1,564,389 |
| 07 Jul 22 |
1,990.00000 -12.00 |
2,009.35 | 1,985.01 | 2,005.00 | 2,093,177 |
| 06 Jul 22 |
2,002.00000 -31.01 |
2,039.00 | 1,986.00 | 2,032.00 | 3,275,166 |
| 05 Jul 22 |
2,033.01001 +15.01 |
2,054.45 | 2,010.00 | 2,025.28 | 2,632,940 |
| 04 Jul 22 |
2,018.00000 -11.05 |
2,024.29 | 2,001.01 | 2,020.01 | 2,507,589 |
| 01 Jul 22 |
2,029.05005 -15.95 |
2,067.77 | 2,015.21 | 2,055.00 | 2,159,645 |
| 30 Jun 22 |
2,045.00000 +15.00 |
2,077.00 | 1,999.99 | 2,000.00 | 3,898,243 |
| 29 Jun 22 |
2,030.00000 -6.00 |
2,042.00 | 2,011.01 | 2,028.00 | 3,036,012 |
| 28 Jun 22 |
2,036.00000 +25.45 |
2,041.00 | 2,001.00 | 2,019.74 | 2,524,571 |
| 27 Jun 22 |
2,010.55005 +1.54 |
2,049.94 | 2,000.30 | 2,019.94 | 4,011,517 |
| 24 Jun 22 |
2,009.01001 +51.91 |
2,020.00 | 1,965.00 | 1,970.00 | 3,963,465 |
| 23 Jun 22 |
1,957.09998 +21.10 |
1,965.04 | 1,940.00 | 1,942.70 | 2,684,352 |
| 22 Jun 22 |
1,936.00000 -9.74 |
1,958.00 | 1,932.00 | 1,955.00 | 1,964,665 |
| 21 Jun 22 |
1,945.73999 +3.72 |
1,966.99 | 1,928.00 | 1,949.00 | 2,371,702 |
| 20 Jun 22 |
1,942.02002 -8.98 |
1,970.00 | 1,930.00 | 1,950.00 | 3,497,478 |
| 17 Jun 22 |
1,951.00000 +74.00 |
1,952.00 | 1,878.09 | 1,878.09 | 5,054,161 |
| 16 Jun 22 |
1,877.00000 +1.90 |
1,907.63 | 1,875.33 | 1,894.59 | 2,688,670 |
| 15 Jun 22 |
1,875.09998 +4.10 |
1,905.00 | 1,862.99 | 1,870.00 | 3,366,362 |
| 14 Jun 22 |
1,871.00000 +15.00 |
1,875.42 | 1,832.00 | 1,834.00 | 2,941,623 |
| 13 Jun 22 |
1,856.00000 -44.60 |
1,892.00 | 1,848.08 | 1,890.00 | 3,675,518 |
| 10 Jun 22 |
1,900.59998 +47.60 |
1,907.00 | 1,835.00 | 1,845.01 | 4,734,462 |
| 09 Jun 22 |
1,853.00000 -12.60 |
1,888.35 | 1,849.00 | 1,872.00 | 2,632,902 |
| 08 Jun 22 |
1,865.59998 +47.70 |
1,882.00 | 1,825.00 | 1,825.00 | 4,435,381 |
| 07 Jun 22 |
1,817.90002 +29.90 |
1,825.00 | 1,770.31 | 1,784.14 | 3,504,859 |
| 06 Jun 22 |
1,788.00000 +2.00 |
1,795.00 | 1,758.00 | 1,790.00 | 3,674,126 |
| 02 Jun 22 |
1,786.00000 -2.25 |
1,795.80 | 1,780.00 | 1,787.97 | 1,691,473 |
| 01 Jun 22 |
1,788.25000 -15.78 |
1,814.78 | 1,779.00 | 1,802.00 | 2,176,001 |
| 31 May 22 |
1,804.03003 +25.62 |
1,814.90 | 1,766.98 | 1,774.77 | 4,075,082 |
| 30 May 22 |
1,778.41003 +23.25 |
1,790.55 | 1,766.00 | 1,766.00 | 3,446,569 |
| 27 May 22 |
1,755.16003 +12.36 |
1,780.00 | 1,753.01 | 1,759.99 | 2,511,958 |
| 26 May 22 |
1,742.80005 -12.71 |
1,761.00 | 1,730.00 | 1,761.00 | 2,805,344 |
| 25 May 22 |
1,755.51001 -4.49 |
1,772.00 | 1,747.00 | 1,765.27 | 2,238,869 |
| 24 May 22 |
1,760.00000 -21.00 |
1,787.00 | 1,755.50 | 1,786.00 | 2,734,222 |
| 23 May 22 |
1,781.00000 -19.01 |
1,803.89 | 1,772.00 | 1,800.00 | 2,215,713 |
| 20 May 22 |
1,800.01001 +44.01 |
1,801.15 | 1,752.00 | 1,759.99 | 4,194,960 |
| 19 May 22 |
1,756.00000 -5.00 |
1,757.00 | 1,739.00 | 1,745.00 | 1,977,626 |
| 18 May 22 |
1,761.00000 -7.00 |
1,773.92 | 1,743.02 | 1,773.66 | 2,485,044 |
| 17 May 22 |
1,768.00000 +10.00 |
1,775.00 | 1,755.00 | 1,769.88 | 2,014,474 |
| 16 May 22 |
1,758.00000 -20.24 |
1,797.00 | 1,742.67 | 1,797.00 | 2,776,531 |
| 13 May 22 |
1,778.23999 +15.57 |
1,797.94 | 1,766.00 | 1,780.00 | 2,073,052 |
| 12 May 22 |
1,762.67004 -5.33 |
1,778.00 | 1,750.00 | 1,753.00 | 2,203,823 |
| 11 May 22 |
1,768.00000 +1.81 |
1,788.48 | 1,752.00 | 1,755.00 | 3,031,267 |
| 10 May 22 |
1,766.18994 +14.19 |
1,784.96 | 1,705.01 | 1,720.00 | 4,011,919 |
| 09 May 22 |
1,752.00000 -41.00 |
1,780.00 | 1,738.00 | 1,780.00 | 3,035,182 |
| 06 May 22 |
1,793.00000 -44.00 |
1,819.00 | 1,781.00 | 1,814.99 | 2,859,618 |
| 05 May 22 |
1,837.00000 +8.62 |
1,870.00 | 1,828.98 | 1,830.00 | 3,366,094 |
| 29 Apr 22 |
1,828.38000 -6.62 |
1,849.00 | 1,810.98 | 1,836.00 | 3,488,527 |
| 28 Apr 22 |
1,835.00000 +40.08 |
1,845.00 | 1,786.50 | 1,793.00 | 4,401,006 |
| 27 Apr 22 |
1,794.92004 +62.44 |
1,810.00 | 1,767.12 | 1,767.12 | 5,740,244 |
| 26 Apr 22 |
1,732.47998 +24.48 |
1,748.98 | 1,700.00 | 1,703.33 | 4,456,396 |
| 25 Apr 22 |
1,708.00000 -65.00 |
1,776.50 | 1,702.00 | 1,750.00 | 5,365,802 |
| 22 Apr 22 |
1,773.00000 -6.98 |
1,787.88 | 1,760.18 | 1,763.00 | 2,789,975 |
| 21 Apr 22 |
1,779.97998 -17.02 |
1,806.00 | 1,770.00 | 1,790.20 | 2,895,261 |
| 20 Apr 22 |
1,797.00000 +6.70 |
1,820.00 | 1,768.68 | 1,801.69 | 2,415,572 |
| 19 Apr 22 |
1,790.30005 -0.52 |
1,832.99 | 1,775.50 | 1,800.00 | 2,420,476 |
| 18 Apr 22 |
1,790.81995 -15.17 |
1,798.00 | 1,768.00 | 1,781.13 | 1,979,315 |
| 15 Apr 22 |
1,805.98999 -3.01 |
1,818.00 | 1,795.89 | 1,802.20 | 2,104,113 |
| 14 Apr 22 |
1,809.00000 +40.00 |
1,835.90 | 1,780.20 | 1,788.00 | 3,764,986 |
| 13 Apr 22 |
1,769.00000 -13.00 |
1,795.00 | 1,751.08 | 1,767.00 | 3,114,766 |
| 12 Apr 22 |
1,782.00000 +62.00 |
1,787.97 | 1,708.00 | 1,729.00 | 4,162,956 |
| 11 Apr 22 |
1,720.00000 -64.00 |
1,770.00 | 1,706.03 | 1,770.00 | 4,386,359 |
| 08 Apr 22 |
1,784.00000 +19.00 |
1,788.70 | 1,766.54 | 1,768.00 | 2,294,132 |
| 07 Apr 22 |
1,765.00000 +0.00 |
1,785.00 | 1,750.10 | 1,758.00 | 2,019,571 |
| 06 Apr 22 |
1,765.00000 -15.01 |
1,788.73 | 1,753.00 | 1,753.00 | 2,781,977 |
| 01 Apr 22 |
1,780.01001 +61.01 |
1,793.00 | 1,721.69 | 1,729.94 | 4,486,191 |
| 31 Mar 22 |
1,719.00000 -11.10 |
1,738.60 | 1,708.80 | 1,720.00 | 2,517,386 |
| 30 Mar 22 |
1,730.09998 +63.10 |
1,730.10 | 1,695.00 | 1,698.00 | 4,243,343 |
| 29 Mar 22 |
1,667.00000 +6.20 |
1,691.50 | 1,661.50 | 1,661.50 | 2,593,498 |
| 28 Mar 22 |
1,660.80005 -29.20 |
1,664.80 | 1,604.00 | 1,625.00 | 5,754,164 |
| 25 Mar 22 |
1,690.00000 -30.93 |
1,734.00 | 1,685.00 | 1,712.00 | 2,970,866 |
| 24 Mar 22 |
1,720.93005 -31.26 |
1,740.00 | 1,717.35 | 1,738.00 | 2,581,532 |
| 23 Mar 22 |
1,752.18994 +57.19 |
1,770.00 | 1,697.00 | 1,705.00 | 5,806,739 |
| 22 Mar 22 |
1,695.00000 -9.30 |
1,723.88 | 1,686.33 | 1,723.88 | 2,105,404 |
| 21 Mar 22 |
1,704.30005 -3.49 |
1,725.65 | 1,695.01 | 1,724.00 | 2,787,716 |
| 18 Mar 22 |
1,707.79004 -12.36 |
1,745.00 | 1,692.28 | 1,718.00 | 3,834,868 |
| 17 Mar 22 |
1,720.15002 +45.20 |
1,755.00 | 1,711.66 | 1,720.00 | 6,835,196 |
| 16 Mar 22 |
1,674.94995 +71.95 |
1,683.90 | 1,593.00 | 1,634.00 | 7,759,281 |
| 15 Mar 22 |
1,603.00000 -97.00 |
1,685.00 | 1,603.00 | 1,650.00 | 8,905,587 |
| 14 Mar 22 |
1,700.00000 -69.01 |
1,750.00 | 1,700.00 | 1,730.00 | 4,900,661 |
| 11 Mar 22 |
1,769.01001 -25.42 |
1,777.00 | 1,718.08 | 1,766.00 | 4,772,677 |
| 10 Mar 22 |
1,794.43005 +15.25 |
1,821.00 | 1,791.00 | 1,808.00 | 3,646,178 |
| 09 Mar 22 |
1,779.18005 +25.98 |
1,805.00 | 1,721.11 | 1,764.10 | 5,643,442 |
| 08 Mar 22 |
1,753.19995 +46.20 |
1,786.66 | 1,732.00 | 1,759.98 | 5,721,546 |
| 07 Mar 22 |
1,707.00000 -73.50 |
1,768.00 | 1,703.80 | 1,760.20 | 4,915,581 |
| 04 Mar 22 |
1,780.50000 -19.50 |
1,792.89 | 1,755.10 | 1,772.00 | 3,104,703 |
| 03 Mar 22 |
1,800.00000 -44.88 |
1,850.25 | 1,794.00 | 1,845.80 | 3,154,693 |
| 02 Mar 22 |
1,844.88000 -13.60 |
1,850.99 | 1,825.00 | 1,840.00 | 2,007,448 |
| 01 Mar 22 |
1,858.47998 +68.08 |
1,863.57 | 1,802.00 | 1,802.00 | 4,737,930 |
| 28 Feb 22 |
1,790.40002 -8.66 |
1,797.00 | 1,767.00 | 1,787.06 | 2,892,303 |
| 25 Feb 22 |
1,799.06006 +34.95 |
1,808.28 | 1,775.00 | 1,775.00 | 3,897,913 |
| 24 Feb 22 |
1,764.10999 -62.90 |
1,813.99 | 1,748.10 | 1,808.00 | 6,535,925 |
| 23 Feb 22 |
1,827.01001 +19.14 |
1,834.00 | 1,800.08 | 1,811.41 | 2,811,161 |
| 22 Feb 22 |
1,807.87000 -69.12 |
1,861.00 | 1,800.02 | 1,860.01 | 5,229,881 |
| 21 Feb 22 |
1,876.98999 -30.01 |
1,906.90 | 1,868.95 | 1,900.00 | 2,081,573 |
| 18 Feb 22 |
1,907.00000 +20.01 |
1,907.98 | 1,865.66 | 1,877.63 | 1,938,549 |
| 17 Feb 22 |
1,886.98999 -5.56 |
1,911.48 | 1,881.00 | 1,900.61 | 1,821,366 |
| 16 Feb 22 |
1,892.55005 +1.93 |
1,907.00 | 1,888.00 | 1,900.00 | 1,458,685 |
| 15 Feb 22 |
1,890.62000 +21.95 |
1,911.00 | 1,859.00 | 1,868.80 | 2,710,586 |
| 14 Feb 22 |
1,868.67004 +18.70 |
1,877.00 | 1,837.31 | 1,840.00 | 2,019,587 |
| 11 Feb 22 |
1,849.96997 -23.03 |
1,900.79 | 1,841.00 | 1,857.00 | 3,374,649 |
| 10 Feb 22 |
1,873.00000 -22.98 |
1,905.90 | 1,857.39 | 1,900.00 | 2,303,183 |
| 09 Feb 22 |
1,895.97998 +56.98 |
1,908.00 | 1,826.97 | 1,839.09 | 3,388,479 |
| 08 Feb 22 |
1,839.00000 -28.96 |
1,872.87 | 1,790.00 | 1,868.88 | 4,171,306 |
| 07 Feb 22 |
1,867.95996 -19.04 |
1,913.56 | 1,850.00 | 1,900.99 | 3,515,042 |
| 28 Jan 22 |
1,887.00000 -78.00 |
1,968.00 | 1,880.01 | 1,955.00 | 4,102,011 |
| 27 Jan 22 |
1,965.00000 +10.00 |
2,010.82 | 1,952.00 | 2,001.01 | 4,266,516 |
| 26 Jan 22 |
1,955.00000 +12.00 |
1,969.00 | 1,919.00 | 1,942.04 | 2,390,513 |
| 25 Jan 22 |
1,943.00000 -7.20 |
1,966.00 | 1,931.00 | 1,943.00 | 2,551,012 |
| 24 Jan 22 |
1,950.19995 -34.79 |
1,984.00 | 1,931.44 | 1,955.00 | 2,398,580 |
| 21 Jan 22 |
1,984.98999 +15.47 |
1,993.49 | 1,951.01 | 1,960.00 | 3,081,258 |
| 20 Jan 22 |
1,969.52002 +57.52 |
1,979.99 | 1,916.00 | 1,916.00 | 3,401,391 |
| 19 Jan 22 |
1,912.00000 +19.73 |
1,919.00 | 1,888.88 | 1,919.00 | 2,637,094 |
| 18 Jan 22 |
1,892.27002 +30.66 |
1,908.85 | 1,852.00 | 1,861.68 | 3,121,577 |
| 17 Jan 22 |
1,861.60999 -5.39 |
1,878.30 | 1,835.34 | 1,868.00 | 2,735,382 |
| 14 Jan 22 |
1,867.00000 -10.39 |
1,893.00 | 1,863.00 | 1,877.39 | 2,932,164 |
| 13 Jan 22 |
1,877.39001 -89.61 |
1,967.99 | 1,865.56 | 1,964.82 | 5,674,735 |
| 12 Jan 22 |
1,967.00000 +26.45 |
1,978.80 | 1,948.00 | 1,948.00 | 2,747,410 |
| 11 Jan 22 |
1,940.55005 -25.45 |
1,965.00 | 1,931.17 | 1,948.00 | 2,227,664 |
| 10 Jan 22 |
1,966.00000 +24.00 |
1,977.00 | 1,917.55 | 1,928.01 | 2,962,670 |
| 07 Jan 22 |
1,942.00000 -40.22 |
1,988.88 | 1,939.32 | 1,975.00 | 2,981,669 |
| 06 Jan 22 |
1,982.21997 -41.78 |
2,036.00 | 1,938.51 | 2,022.01 | 5,179,475 |
| 05 Jan 22 |
2,024.00000 -27.23 |
2,065.00 | 2,018.00 | 2,045.00 | 2,839,551 |
| 04 Jan 22 |
2,051.22998 +1.23 |
2,068.95 | 2,014.00 | 2,055.00 | 3,384,262 |
| 31 Dec 21 |
2,050.00000 -25.00 |
2,072.98 | 2,028.00 | 2,070.00 | 2,966,491 |
| 30 Dec 21 |
2,075.00000 +34.00 |
2,088.98 | 2,028.00 | 2,041.00 | 3,526,136 |
| 29 Dec 21 |
2,041.00000 -97.18 |
2,154.25 | 2,041.00 | 2,150.00 | 5,404,902 |
| 28 Dec 21 |
2,138.17993 +6.36 |
2,155.50 | 2,116.60 | 2,133.00 | 2,765,070 |
| 27 Dec 21 |
2,131.82007 -62.27 |
2,168.00 | 2,112.00 | 2,168.00 | 3,755,590 |
| 24 Dec 21 |
2,194.09009 +74.09 |
2,216.96 | 2,148.88 | 2,148.88 | 5,612,959 |
| 23 Dec 21 |
2,120.00000 +72.00 |
2,120.00 | 2,025.00 | 2,053.00 | 3,909,854 |
| 22 Dec 21 |
2,048.00000 +9.80 |
2,063.00 | 2,040.00 | 2,040.00 | 1,743,079 |
| 21 Dec 21 |
2,038.19995 -20.76 |
2,069.13 | 2,012.83 | 2,045.00 | 2,628,589 |
| 20 Dec 21 |
2,058.95996 +8.26 |
2,085.66 | 2,041.00 | 2,050.70 | 3,225,769 |
| 17 Dec 21 |
2,050.69995 -68.29 |
2,108.00 | 2,036.00 | 2,100.50 | 4,840,318 |
| 16 Dec 21 |
2,118.98999 -16.01 |
2,144.05 | 2,086.23 | 2,115.00 | 3,721,136 |
| 15 Dec 21 |
2,135.00000 -15.00 |
2,164.95 | 2,125.02 | 2,142.15 | 3,007,827 |
| 14 Dec 21 |
2,150.00000 +31.80 |
2,167.90 | 2,100.00 | 2,118.20 | 4,044,941 |
| 13 Dec 21 |
2,118.19995 +28.20 |
2,180.00 | 2,118.00 | 2,154.00 | 6,580,656 |
| 10 Dec 21 |
2,090.00000 +3.45 |
2,095.78 | 2,056.00 | 2,060.00 | 4,314,822 |
| 09 Dec 21 |
2,086.55005 +43.55 |
2,116.92 | 2,045.00 | 2,054.94 | 6,423,918 |
| 08 Dec 21 |
2,043.00000 +87.13 |
2,045.00 | 1,950.00 | 1,964.88 | 6,104,807 |
| 07 Dec 21 |
1,955.87000 -11.43 |
1,987.87 | 1,946.73 | 1,980.74 | 3,697,989 |
| 06 Dec 21 |
1,967.30005 -4.58 |
1,990.00 | 1,950.00 | 1,983.00 | 3,106,388 |
| 03 Dec 21 |
1,971.88000 +37.88 |
1,988.62 | 1,931.05 | 1,932.00 | 3,581,839 |
| 02 Dec 21 |
1,934.00000 +1.01 |
1,942.15 | 1,919.60 | 1,940.00 | 2,042,182 |
| 01 Dec 21 |
1,932.98999 +2.22 |
1,959.95 | 1,919.02 | 1,950.00 | 2,625,440 |
| 30 Nov 21 |
1,930.77002 -54.23 |
1,989.90 | 1,927.50 | 1,985.40 | 3,692,487 |
| 29 Nov 21 |
1,985.00000 +43.99 |
1,990.00 | 1,951.08 | 1,960.00 | 4,239,934 |
| 26 Nov 21 |
1,941.01001 -15.02 |
1,967.00 | 1,925.00 | 1,964.83 | 3,265,557 |
| 25 Nov 21 |
1,956.03003 +15.03 |
1,986.20 | 1,946.25 | 1,953.00 | 3,975,288 |
| 24 Nov 21 |
1,941.00000 +44.57 |
1,966.00 | 1,897.00 | 1,900.00 | 5,451,235 |
| 23 Nov 21 |
1,896.43005 +42.16 |
1,917.00 | 1,852.00 | 1,852.00 | 4,578,220 |
| 22 Nov 21 |
1,854.27002 +25.86 |
1,909.00 | 1,848.00 | 1,849.00 | 4,257,268 |
| 19 Nov 21 |
1,828.41003 +36.41 |
1,849.00 | 1,788.20 | 1,794.19 | 3,115,559 |
| 18 Nov 21 |
1,792.00000 -3.00 |
1,807.00 | 1,770.00 | 1,781.22 | 1,952,089 |
| 17 Nov 21 |
1,795.00000 -13.00 |
1,820.50 | 1,790.01 | 1,805.00 | 2,450,546 |
| 16 Nov 21 |
1,808.00000 +46.86 |
1,818.00 | 1,765.00 | 1,768.00 | 3,352,624 |
| 15 Nov 21 |
1,761.14001 -12.64 |
1,784.00 | 1,750.00 | 1,773.68 | 2,494,735 |
| 12 Nov 21 |
1,773.78003 +4.18 |
1,785.05 | 1,766.66 | 1,778.00 | 1,760,663 |
| 11 Nov 21 |
1,769.59998 +15.61 |
1,769.60 | 1,741.50 | 1,752.93 | 2,265,187 |
| 10 Nov 21 |
1,753.98999 -36.02 |
1,795.00 | 1,735.00 | 1,790.01 | 3,534,877 |
| 09 Nov 21 |
1,790.01001 -30.09 |
1,827.87 | 1,782.00 | 1,819.98 | 2,735,192 |
| 08 Nov 21 |
1,820.09998 +0.16 |
1,830.80 | 1,802.05 | 1,820.00 | 1,770,572 |
| 05 Nov 21 |
1,819.93994 +15.74 |
1,844.99 | 1,804.21 | 1,804.21 | 2,707,723 |
| 04 Nov 21 |
1,804.19995 +39.20 |
1,816.00 | 1,769.42 | 1,777.94 | 3,113,043 |
| 03 Nov 21 |
1,765.00000 -39.64 |
1,809.98 | 1,761.19 | 1,800.00 | 2,782,931 |
| 02 Nov 21 |
1,804.64001 +1.64 |
1,844.22 | 1,788.00 | 1,796.70 | 3,250,024 |
| 01 Nov 21 |
1,803.00000 -23.08 |
1,826.30 | 1,760.00 | 1,780.00 | 4,168,998 |
| 29 Oct 21 |
1,826.07996 +0.59 |
1,848.00 | 1,813.00 | 1,825.00 | 2,877,586 |
| 28 Oct 21 |
1,825.48999 +6.49 |
1,843.78 | 1,802.00 | 1,825.20 | 2,949,093 |
| 27 Oct 21 |
1,819.00000 -42.05 |
1,858.30 | 1,800.10 | 1,852.30 | 3,464,729 |
| 26 Oct 21 |
1,861.05005 -11.98 |
1,878.99 | 1,844.00 | 1,864.03 | 2,113,026 |
| 25 Oct 21 |
1,873.03003 -27.97 |
1,885.01 | 1,858.00 | 1,880.00 | 3,246,133 |
| 22 Oct 21 |
1,901.00000 +57.00 |
1,921.01 | 1,854.00 | 1,855.00 | 3,596,260 |
| 21 Oct 21 |
1,844.00000 +3.00 |
1,860.00 | 1,829.00 | 1,841.10 | 2,301,870 |
| 20 Oct 21 |
1,841.00000 +28.82 |
1,849.80 | 1,806.01 | 1,833.00 | 2,866,339 |
| 19 Oct 21 |
1,812.18005 +12.18 |
1,838.80 | 1,799.88 | 1,800.00 | 4,031,456 |
| 18 Oct 21 |
1,800.00000 -116.97 |
1,888.00 | 1,787.00 | 1,888.00 | 6,965,202 |
| 15 Oct 21 |
1,916.96997 +5.97 |
1,929.99 | 1,890.10 | 1,890.10 | 2,856,078 |
| 14 Oct 21 |
1,911.00000 -18.90 |
1,941.80 | 1,896.00 | 1,928.93 | 2,662,255 |
| 13 Oct 21 |
1,929.90002 +58.91 |
1,949.95 | 1,862.00 | 1,870.00 | 5,014,261 |
| 12 Oct 21 |
1,870.98999 +3.87 |
1,877.00 | 1,842.42 | 1,866.00 | 3,060,642 |
| 11 Oct 21 |
1,867.12000 +27.52 |
1,889.90 | 1,831.01 | 1,839.51 | 3,767,557 |
| 08 Oct 21 |
1,839.59998 +9.60 |
1,878.00 | 1,807.23 | 1,822.42 | 4,745,196 |
| 30 Sep 21 |
1,830.00000 +10.00 |
1,850.22 | 1,803.40 | 1,818.18 | 4,053,929 |
| 29 Sep 21 |
1,820.00000 -2.06 |
1,845.01 | 1,785.90 | 1,809.00 | 4,329,065 |
| 28 Sep 21 |
1,822.06006 -32.94 |
1,860.00 | 1,795.00 | 1,848.00 | 4,922,105 |
| 27 Sep 21 |
1,855.00000 +161.00 |
1,863.40 | 1,750.00 | 1,750.00 | 12,686,892 |
| 24 Sep 21 |
1,694.00000 +59.00 |
1,719.98 | 1,628.00 | 1,628.00 | 6,953,660 |
| 23 Sep 21 |
1,635.00000 -2.69 |
1,655.88 | 1,625.08 | 1,638.00 | 3,034,181 |
| 22 Sep 21 |
1,637.68994 -48.31 |
1,688.00 | 1,635.00 | 1,658.83 | 3,174,300 |
| 17 Sep 21 |
1,686.00000 +47.93 |
1,705.60 | 1,620.00 | 1,620.00 | 5,513,025 |
| 16 Sep 21 |
1,638.06995 +22.33 |
1,644.00 | 1,585.00 | 1,603.00 | 4,596,802 |
| 15 Sep 21 |
1,615.73999 -41.26 |
1,660.00 | 1,610.00 | 1,650.00 | 4,157,005 |
| 14 Sep 21 |
1,657.00000 +3.00 |
1,683.00 | 1,653.00 | 1,659.00 | 3,376,061 |
| 13 Sep 21 |
1,654.00000 -8.58 |
1,684.00 | 1,640.10 | 1,665.00 | 2,772,002 |
| 10 Sep 21 |
1,662.57996 +28.50 |
1,668.80 | 1,633.00 | 1,634.08 | 3,338,811 |
| 09 Sep 21 |
1,634.07996 +0.98 |
1,645.00 | 1,624.01 | 1,626.00 | 1,995,013 |
| 08 Sep 21 |
1,633.09998 -35.90 |
1,671.18 | 1,628.08 | 1,660.00 | 3,306,367 |
| 07 Sep 21 |
1,669.00000 -1.67 |
1,684.48 | 1,651.00 | 1,661.03 | 3,121,122 |
| 06 Sep 21 |
1,670.67004 +12.45 |
1,708.16 | 1,626.15 | 1,649.00 | 5,533,806 |
| 03 Sep 21 |
1,658.21997 +39.42 |
1,659.79 | 1,582.00 | 1,610.02 | 5,283,518 |
| 02 Sep 21 |
1,618.80005 -3.21 |
1,643.00 | 1,600.89 | 1,632.99 | 4,283,679 |
| 01 Sep 21 |
1,622.01001 +64.01 |
1,634.99 | 1,531.10 | 1,559.00 | 7,731,610 |
| 31 Aug 21 |
1,558.00000 -28.00 |
1,616.35 | 1,555.10 | 1,589.80 | 4,367,709 |
| 30 Aug 21 |
1,586.00000 -10.03 |
1,613.00 | 1,545.95 | 1,605.00 | 5,158,770 |
| 27 Aug 21 |
1,596.03003 +1.03 |
1,625.00 | 1,584.10 | 1,589.00 | 3,609,545 |
| 26 Aug 21 |
1,595.00000 -70.02 |
1,664.99 | 1,594.72 | 1,664.99 | 5,402,037 |
| 25 Aug 21 |
1,665.02002 +39.84 |
1,680.87 | 1,643.00 | 1,647.64 | 5,423,890 |
| 24 Aug 21 |
1,625.18005 +54.99 |
1,642.55 | 1,565.77 | 1,575.00 | 7,259,447 |
| 23 Aug 21 |
1,570.18994 +22.19 |
1,599.00 | 1,536.77 | 1,537.88 | 7,159,720 |
| 20 Aug 21 |
1,548.00000 -71.97 |
1,597.55 | 1,525.50 | 1,555.17 | 11,454,454 |
| 19 Aug 21 |
1,619.96997 -0.03 |
1,643.20 | 1,600.00 | 1,622.22 | 4,129,195 |
| 18 Aug 21 |
1,620.00000 -15.00 |
1,642.99 | 1,600.00 | 1,624.66 | 5,997,026 |
| 17 Aug 21 |
1,635.00000 -64.20 |
1,700.00 | 1,628.88 | 1,700.00 | 6,120,077 |
| 16 Aug 21 |
1,699.19995 -0.84 |
1,713.60 | 1,685.08 | 1,696.00 | 2,805,697 |
| 13 Aug 21 |
1,700.04004 +10.04 |
1,713.00 | 1,679.00 | 1,690.00 | 3,790,452 |
| 12 Aug 21 |
1,690.00000 -60.50 |
1,749.00 | 1,686.19 | 1,732.00 | 4,755,097 |
| 11 Aug 21 |
1,750.50000 -48.50 |
1,785.01 | 1,750.01 | 1,780.01 | 3,866,259 |
| 10 Aug 21 |
1,799.00000 +105.20 |
1,802.88 | 1,675.00 | 1,700.00 | 8,328,505 |
| 09 Aug 21 |
1,693.80005 +22.80 |
1,709.00 | 1,650.00 | 1,651.00 | 4,769,775 |
| 06 Aug 21 |
1,671.00000 -28.00 |
1,694.01 | 1,646.60 | 1,689.00 | 4,568,610 |
| 05 Aug 21 |
1,699.00000 -25.00 |
1,745.00 | 1,676.36 | 1,692.88 | 4,805,969 |
| 04 Aug 21 |
1,724.00000 -25.30 |
1,760.00 | 1,718.00 | 1,734.06 | 3,817,549 |
| 03 Aug 21 |
1,749.30005 -5.70 |
1,768.99 | 1,688.80 | 1,730.00 | 5,437,475 |
| 02 Aug 21 |
1,755.00000 +76.01 |
1,755.98 | 1,620.72 | 1,664.00 | 9,740,065 |
| 30 Jul 21 |
1,678.98999 -70.80 |
1,725.00 | 1,657.76 | 1,725.00 | 7,773,589 |
| 29 Jul 21 |
1,749.79004 -19.11 |
1,823.00 | 1,734.34 | 1,810.01 | 6,386,385 |
| 28 Jul 21 |
1,768.90002 +56.01 |
1,788.20 | 1,682.12 | 1,703.00 | 8,536,884 |
| 27 Jul 21 |
1,712.89001 -91.22 |
1,810.00 | 1,703.00 | 1,803.00 | 8,657,699 |
| 26 Jul 21 |
1,804.10999 -95.89 |
1,879.00 | 1,780.00 | 1,879.00 | 9,861,948 |
| 23 Jul 21 |
1,900.00000 -40.01 |
1,937.82 | 1,895.09 | 1,937.82 | 4,758,547 |
| 22 Jul 21 |
1,940.01001 -28.99 |
1,973.90 | 1,938.96 | 1,960.00 | 3,909,047 |
| 21 Jul 21 |
1,969.00000 -11.00 |
2,006.00 | 1,962.01 | 1,989.00 | 2,978,013 |
| 20 Jul 21 |
1,980.00000 +5.00 |
1,988.93 | 1,961.41 | 1,975.00 | 2,347,521 |
| 19 Jul 21 |
1,975.00000 +19.10 |
1,986.00 | 1,941.00 | 1,955.89 | 3,005,234 |
| 16 Jul 21 |
1,955.90002 -42.09 |
1,996.60 | 1,950.00 | 1,980.00 | 3,540,764 |
| 15 Jul 21 |
1,997.98999 +35.99 |
2,013.00 | 1,950.60 | 1,955.02 | 4,219,005 |
| 14 Jul 21 |
1,962.00000 -20.90 |
1,974.50 | 1,945.00 | 1,974.00 | 3,077,069 |
| 13 Jul 21 |
1,982.90002 +21.90 |
2,005.50 | 1,965.00 | 1,968.00 | 2,992,471 |
| 12 Jul 21 |
1,961.00000 -11.11 |
1,998.78 | 1,940.50 | 1,975.55 | 3,901,024 |
| 09 Jul 21 |
1,972.10999 -12.89 |
1,985.91 | 1,945.00 | 1,964.52 | 3,090,790 |
| 08 Jul 21 |
1,985.00000 -19.00 |
2,004.00 | 1,968.00 | 2,000.10 | 3,551,669 |
| 07 Jul 21 |
2,004.00000 -8.90 |
2,028.88 | 1,999.01 | 2,010.00 | 2,812,212 |
| 06 Jul 21 |
2,012.90002 +18.90 |
2,014.00 | 1,960.01 | 1,995.00 | 3,528,251 |
| 05 Jul 21 |
1,994.00000 -19.00 |
2,019.88 | 1,985.00 | 2,000.00 | 3,442,095 |
| 02 Jul 21 |
2,013.00000 -92.00 |
2,075.00 | 2,011.50 | 2,075.00 | 4,627,531 |
| 01 Jul 21 |
2,105.00000 +48.30 |
2,110.00 | 2,031.60 | 2,059.97 | 3,370,124 |
| 30 Jun 21 |
2,056.69995 -5.30 |
2,074.00 | 2,046.30 | 2,065.00 | 2,191,566 |
| 29 Jun 21 |
2,062.00000 -41.01 |
2,115.00 | 2,051.00 | 2,108.00 | 3,303,063 |
| 28 Jun 21 |
2,103.01001 +11.01 |
2,118.00 | 2,073.00 | 2,100.00 | 2,745,242 |
| 25 Jun 21 |
2,092.00000 +23.95 |
2,109.00 | 2,042.60 | 2,049.96 | 3,587,543 |
| 24 Jun 21 |
2,068.05005 +30.05 |
2,080.00 | 2,021.00 | 2,040.01 | 3,147,370 |
| 23 Jun 21 |
2,038.00000 -36.97 |
2,083.00 | 2,034.15 | 2,080.00 | 3,707,901 |
| 22 Jun 21 |
2,074.96997 -6.67 |
2,098.00 | 2,053.89 | 2,092.00 | 3,322,818 |
| 21 Jun 21 |
2,081.63989 -9.30 |
2,099.69 | 2,050.00 | 2,085.00 | 3,548,826 |
| 18 Jun 21 |
2,090.93994 -65.97 |
2,156.50 | 2,065.00 | 2,147.00 | 5,402,821 |
| 17 Jun 21 |
2,156.90991 -1.09 |
2,188.00 | 2,144.36 | 2,155.65 | 2,106,753 |
| 16 Jun 21 |
2,158.00000 -35.00 |
2,195.00 | 2,148.00 | 2,192.00 | 2,759,315 |
| 15 Jun 21 |
2,193.00000 +14.19 |
2,208.88 | 2,148.00 | 2,195.10 | 2,936,130 |
| 11 Jun 21 |
2,178.81006 -59.67 |
2,244.00 | 2,178.81 | 2,239.00 | 3,397,066 |
| 10 Jun 21 |
2,238.47998 +38.98 |
2,251.37 | 2,190.08 | 2,195.00 | 2,556,663 |
| 09 Jun 21 |
2,199.50000 +8.50 |
2,214.00 | 2,160.11 | 2,192.00 | 2,550,235 |
| 08 Jun 21 |
2,191.00000 -80.00 |
2,279.99 | 2,161.15 | 2,260.00 | 4,731,363 |
| 07 Jun 21 |
2,271.00000 +19.50 |
2,279.00 | 2,240.01 | 2,265.00 | 2,546,627 |
| 04 Jun 21 |
2,251.50000 +29.28 |
2,288.00 | 2,214.04 | 2,215.00 | 3,142,219 |
| 03 Jun 21 |
2,222.21997 +0.22 |
2,260.34 | 2,210.08 | 2,220.00 | 2,345,031 |
| 02 Jun 21 |
2,222.00000 -18.95 |
2,264.00 | 2,208.18 | 2,250.00 | 2,286,277 |
| 01 Jun 21 |
2,240.94995 +22.95 |
2,248.95 | 2,206.00 | 2,222.00 | 3,061,634 |
| 31 May 21 |
2,218.00000 -12.00 |
2,218.35 | 2,172.00 | 2,215.50 | 3,173,900 |
| 28 May 21 |
2,230.00000 -15.00 |
2,250.00 | 2,205.51 | 2,240.97 | 2,580,731 |
| 27 May 21 |
2,245.00000 +25.00 |
2,320.00 | 2,201.10 | 2,211.02 | 4,537,338 |
| 26 May 21 |
2,220.00000 +25.50 |
2,241.80 | 2,193.08 | 2,207.98 | 3,860,420 |
| 25 May 21 |
2,194.50000 +123.21 |
2,200.10 | 2,085.00 | 2,085.00 | 6,775,695 |
| 24 May 21 |
2,071.29004 +29.19 |
2,080.06 | 2,031.00 | 2,051.00 | 3,254,808 |
| 21 May 21 |
2,042.09998 -16.78 |
2,079.88 | 2,037.02 | 2,055.08 | 2,424,823 |
| 20 May 21 |
2,058.87988 +9.88 |
2,074.10 | 2,045.36 | 2,074.00 | 2,185,716 |
| 19 May 21 |
2,049.00000 -10.31 |
2,074.81 | 2,040.00 | 2,059.00 | 2,240,972 |
| 18 May 21 |
2,059.31006 +1.35 |
2,077.00 | 2,045.06 | 2,065.00 | 1,750,428 |
| 17 May 21 |
2,057.95996 +48.11 |
2,085.20 | 2,025.10 | 2,025.10 | 4,452,400 |
| 14 May 21 |
2,009.84998 +38.35 |
2,030.50 | 1,976.00 | 1,982.00 | 3,561,129 |
| 13 May 21 |
1,971.50000 -12.50 |
1,985.05 | 1,953.00 | 1,965.75 | 2,507,751 |
| 12 May 21 |
1,984.00000 +25.00 |
1,999.00 | 1,949.00 | 1,949.08 | 3,269,887 |
| 11 May 21 |
1,959.00000 +79.97 |
1,966.00 | 1,873.30 | 1,876.00 | 4,249,412 |
| 10 May 21 |
1,879.03003 -23.97 |
1,909.00 | 1,866.01 | 1,900.00 | 4,600,318 |
| 07 May 21 |
1,903.00000 -56.00 |
1,967.98 | 1,901.00 | 1,965.00 | 5,249,339 |
| 06 May 21 |
1,959.00000 -47.78 |
2,006.84 | 1,953.00 | 2,000.00 | 5,354,614 |
| 30 Apr 21 |
2,006.78003 -19.58 |
2,036.00 | 2,003.71 | 2,026.00 | 3,840,137 |
| 29 Apr 21 |
2,026.35999 -15.64 |
2,049.94 | 2,014.00 | 2,047.04 | 4,128,378 |
| 28 Apr 21 |
2,042.00000 -52.44 |
2,047.50 | 2,003.00 | 2,010.00 | 8,134,295 |
| 27 Apr 21 |
2,094.43994 +16.62 |
2,095.25 | 2,065.09 | 2,087.08 | 2,210,785 |
| 26 Apr 21 |
2,077.82007 -31.12 |
2,135.00 | 2,073.60 | 2,132.00 | 3,404,511 |
| 23 Apr 21 |
2,108.93994 +53.44 |
2,119.88 | 2,052.50 | 2,055.97 | 3,346,277 |
| 22 Apr 21 |
2,055.50000 -24.50 |
2,099.00 | 2,051.50 | 2,089.90 | 2,685,002 |
| 21 Apr 21 |
2,080.00000 -14.80 |
2,097.80 | 2,065.10 | 2,076.00 | 2,614,975 |
| 20 Apr 21 |
2,094.80005 +6.80 |
2,129.00 | 2,070.00 | 2,071.10 | 2,829,037 |
| 19 Apr 21 |
2,088.00000 +33.02 |
2,098.36 | 2,033.00 | 2,055.00 | 3,175,391 |
| 16 Apr 21 |
2,054.97998 +39.38 |
2,068.00 | 2,012.00 | 2,025.08 | 3,029,370 |
| 15 Apr 21 |
2,015.59998 -31.40 |
2,046.90 | 1,990.00 | 2,030.90 | 3,436,621 |
| 14 Apr 21 |
2,047.00000 +26.00 |
2,048.00 | 2,016.00 | 2,035.00 | 2,411,465 |
| 13 Apr 21 |
2,021.00000 +12.11 |
2,049.80 | 2,009.00 | 2,020.00 | 2,899,215 |
| 12 Apr 21 |
2,008.89001 -11.11 |
2,030.00 | 1,991.70 | 2,011.00 | 3,194,307 |
| 09 Apr 21 |
2,020.00000 -50.00 |
2,054.00 | 2,005.01 | 2,042.00 | 2,880,886 |
| 08 Apr 21 |
2,070.00000 +9.00 |
2,079.00 | 2,044.00 | 2,047.03 | 2,854,762 |
| 07 Apr 21 |
2,061.00000 -65.03 |
2,117.30 | 2,050.00 | 2,104.06 | 4,020,097 |
| 06 Apr 21 |
2,126.03003 -35.97 |
2,161.98 | 2,102.30 | 2,161.00 | 3,274,177 |
| 02 Apr 21 |
2,162.00000 +117.50 |
2,165.00 | 2,056.00 | 2,056.00 | 5,202,757 |
| 01 Apr 21 |
2,044.50000 +35.50 |
2,046.80 | 2,001.22 | 2,021.00 | 2,658,763 |
| 31 Mar 21 |
2,009.00000 -47.05 |
2,046.02 | 2,000.00 | 2,045.10 | 3,715,441 |
| 30 Mar 21 |
2,056.05005 +21.95 |
2,086.00 | 2,035.08 | 2,040.00 | 3,262,697 |
| 29 Mar 21 |
2,034.09998 +21.10 |
2,096.35 | 2,026.15 | 2,043.20 | 5,699,220 |
| 26 Mar 21 |
2,013.00000 +42.00 |
2,022.00 | 1,958.00 | 1,985.00 | 5,001,642 |
| 25 Mar 21 |
1,971.00000 -18.00 |
1,988.88 | 1,946.80 | 1,970.01 | 3,157,523 |
| 24 Mar 21 |
1,989.00000 -7.00 |
2,013.00 | 1,981.00 | 1,981.00 | 2,935,739 |
| 23 Mar 21 |
1,996.00000 +6.01 |
2,008.80 | 1,970.00 | 1,998.88 | 2,744,619 |
| 22 Mar 21 |
1,989.98999 -20.01 |
2,026.09 | 1,955.55 | 2,000.10 | 3,691,407 |
| 19 Mar 21 |
2,010.00000 -59.70 |
2,043.00 | 1,992.23 | 2,035.00 | 3,578,077 |
| 18 Mar 21 |
2,069.69995 +39.34 |
2,086.36 | 2,035.00 | 2,035.00 | 3,386,488 |
| 17 Mar 21 |
2,030.35999 +19.86 |
2,050.00 | 1,976.01 | 2,000.00 | 3,137,491 |
| 16 Mar 21 |
2,010.50000 +35.05 |
2,019.99 | 1,965.00 | 1,974.93 | 3,464,850 |
| 15 Mar 21 |
1,975.44995 -50.55 |
2,069.80 | 1,951.15 | 2,050.00 | 6,248,487 |
| 12 Mar 21 |
2,026.00000 -22.00 |
2,077.00 | 2,002.01 | 2,070.00 | 4,032,251 |
| 11 Mar 21 |
2,048.00000 +77.99 |
2,079.99 | 1,961.48 | 1,975.00 | 5,676,897 |
| 10 Mar 21 |
1,970.01001 +33.02 |
1,999.87 | 1,967.00 | 1,977.00 | 5,117,174 |
| 09 Mar 21 |
1,936.98999 -23.01 |
2,000.00 | 1,900.18 | 1,955.00 | 8,226,581 |
| 08 Mar 21 |
1,960.00000 -100.11 |
2,085.00 | 1,960.00 | 2,074.96 | 6,309,959 |
| 05 Mar 21 |
2,060.11011 +27.11 |
2,095.00 | 1,988.00 | 2,000.00 | 6,377,920 |
| 04 Mar 21 |
2,033.00000 -107.00 |
2,096.00 | 2,010.10 | 2,095.00 | 6,508,829 |
| 03 Mar 21 |
2,140.00000 +82.00 |
2,149.77 | 2,033.00 | 2,040.00 | 5,421,546 |
| 02 Mar 21 |
2,058.00000 -100.00 |
2,180.00 | 2,033.00 | 2,180.00 | 7,076,450 |
| 01 Mar 21 |
2,158.00000 +35.22 |
2,179.00 | 2,120.00 | 2,179.00 | 4,491,626 |
| 26 Feb 21 |
2,122.78003 -27.22 |
2,179.95 | 2,067.30 | 2,100.00 | 6,652,506 |
| 25 Feb 21 |
2,150.00000 -39.00 |
2,224.50 | 2,121.21 | 2,209.00 | 5,972,643 |
| 24 Feb 21 |
2,189.00000 -118.00 |
2,318.00 | 2,160.50 | 2,307.99 | 8,211,578 |
| 23 Feb 21 |
2,307.00000 +18.98 |
2,344.89 | 2,265.00 | 2,265.14 | 5,745,460 |
| 22 Feb 21 |
2,288.02002 -171.98 |
2,455.00 | 2,278.22 | 2,455.00 | 7,893,547 |
| 19 Feb 21 |
2,460.00000 -11.00 |
2,496.66 | 2,381.60 | 2,451.16 | 5,938,546 |
| 18 Feb 21 |
2,471.00000 -130.00 |
2,627.88 | 2,465.00 | 2,587.98 | 6,591,232 |
| 10 Feb 21 |
2,601.00000 +144.57 |
2,601.20 | 2,485.00 | 2,485.00 | 6,137,057 |
| 09 Feb 21 |
2,456.42993 +87.63 |
2,456.43 | 2,350.00 | 2,368.80 | 3,329,655 |
| 08 Feb 21 |
2,368.80005 +55.80 |
2,378.88 | 2,313.00 | 2,337.00 | 3,578,573 |
| 05 Feb 21 |
2,313.00000 -7.85 |
2,364.60 | 2,291.00 | 2,325.00 | 3,972,906 |
| 04 Feb 21 |
2,320.85010 +130.94 |
2,330.00 | 2,191.00 | 2,191.00 | 6,385,101 |
| 03 Feb 21 |
2,189.90991 +44.91 |
2,198.27 | 2,140.00 | 2,150.00 | 3,871,415 |
| 02 Feb 21 |
2,145.00000 +35.68 |
2,149.99 | 2,102.10 | 2,112.22 | 3,458,225 |
| 01 Feb 21 |
2,109.32007 -6.86 |
2,160.00 | 2,095.00 | 2,130.00 | 2,934,059 |
| 29 Jan 21 |
2,116.17993 +28.18 |
2,149.48 | 2,090.22 | 2,101.19 | 3,370,133 |
| 28 Jan 21 |
2,088.00000 -1.00 |
2,109.66 | 2,060.02 | 2,080.00 | 3,512,864 |
| 27 Jan 21 |
2,089.00000 -52.89 |
2,141.89 | 2,085.00 | 2,141.89 | 3,712,017 |
| 26 Jan 21 |
2,141.88989 -33.11 |
2,187.00 | 2,125.11 | 2,185.00 | 3,174,746 |
| 25 Jan 21 |
2,175.00000 +95.05 |
2,179.50 | 2,083.00 | 2,083.00 | 5,595,716 |
| 22 Jan 21 |
2,079.94995 +9.95 |
2,100.00 | 2,060.10 | 2,069.00 | 2,924,761 |
| 21 Jan 21 |
2,070.00000 +29.37 |
2,090.02 | 2,041.00 | 2,048.00 | 3,831,017 |
| 20 Jan 21 |
2,040.63000 +31.22 |
2,055.49 | 1,982.50 | 2,008.00 | 4,508,242 |
| 19 Jan 21 |
2,009.41003 -53.59 |
2,096.30 | 2,006.85 | 2,073.11 | 4,634,519 |
| 18 Jan 21 |
2,063.00000 -19.00 |
2,091.48 | 2,040.27 | 2,061.06 | 3,914,404 |
| 15 Jan 21 |
2,082.00000 -52.00 |
2,134.35 | 2,029.00 | 2,115.00 | 5,950,939 |
| 14 Jan 21 |
2,134.00000 -30.00 |
2,163.00 | 2,116.11 | 2,156.00 | 3,615,220 |
| 13 Jan 21 |
2,164.00000 +3.10 |
2,173.33 | 2,135.00 | 2,164.00 | 3,438,993 |
| 12 Jan 21 |
2,160.89990 +61.17 |
2,160.90 | 2,085.00 | 2,088.00 | 4,105,859 |
| 11 Jan 21 |
2,099.72998 +9.73 |
2,150.50 | 2,058.60 | 2,090.00 | 5,107,990 |
| 08 Jan 21 |
2,090.00000 -50.00 |
2,150.88 | 2,063.02 | 2,142.00 | 5,386,164 |
| 07 Jan 21 |
2,140.00000 +40.00 |
2,140.00 | 2,075.00 | 2,097.00 | 3,793,139 |
| 06 Jan 21 |
2,100.00000 +40.55 |
2,125.00 | 2,036.03 | 2,064.80 | 4,741,020 |
| 05 Jan 21 |
2,059.44995 +62.45 |
2,059.45 | 1,982.46 | 1,990.00 | 5,211,605 |
| 04 Jan 21 |
1,997.00000 -1.00 |
2,004.99 | 1,983.81 | 1,999.98 | 4,351,400 |
| 31 Dec 20 |
1,998.00000 +65.00 |
1,998.98 | 1,939.00 | 1,941.00 | 3,886,007 |
| 30 Dec 20 |
1,933.00000 +66.00 |
1,933.00 | 1,869.99 | 1,870.00 | 3,445,210 |
| 29 Dec 20 |
1,867.00000 -6.00 |
1,886.80 | 1,855.00 | 1,873.00 | 2,286,759 |
| 28 Dec 20 |
1,873.00000 +43.00 |
1,888.80 | 1,826.05 | 1,826.60 | 3,008,037 |
| 25 Dec 20 |
1,830.00000 -0.34 |
1,847.00 | 1,800.00 | 1,802.99 | 2,308,805 |
| 24 Dec 20 |
1,830.33997 -11.31 |
1,858.88 | 1,795.02 | 1,818.00 | 3,785,714 |
| 23 Dec 20 |
1,841.65002 -39.35 |
1,906.20 | 1,821.02 | 1,897.99 | 4,770,609 |
| 22 Dec 20 |
1,881.00000 +38.50 |
1,898.99 | 1,842.51 | 1,849.97 | 4,065,060 |
| 21 Dec 20 |
1,842.50000 -2.50 |
1,851.23 | 1,837.60 | 1,840.00 | 3,069,672 |
| 18 Dec 20 |
1,845.00000 -20.51 |
1,869.01 | 1,841.08 | 1,851.81 | 2,707,698 |
| 17 Dec 20 |
1,865.51001 +25.51 |
1,868.00 | 1,840.00 | 1,845.50 | 3,603,064 |
| 16 Dec 20 |
1,840.00000 +23.99 |
1,845.67 | 1,820.21 | 1,830.50 | 3,215,016 |
| 15 Dec 20 |
1,816.01001 -12.99 |
1,837.22 | 1,805.00 | 1,833.50 | 2,960,497 |
| 14 Dec 20 |
1,829.00000 +9.00 |
1,829.98 | 1,815.00 | 1,827.77 | 3,305,200 |
| 11 Dec 20 |
1,820.00000 -12.90 |
1,837.32 | 1,804.81 | 1,834.78 | 3,077,579 |
| 10 Dec 20 |
1,832.90002 -7.10 |
1,849.77 | 1,828.00 | 1,840.00 | 3,265,354 |
| 09 Dec 20 |
1,840.00000 -10.00 |
1,866.00 | 1,839.00 | 1,865.95 | 3,115,212 |
| 08 Dec 20 |
1,850.00000 +37.60 |
1,875.00 | 1,813.00 | 1,815.00 | 6,145,400 |
| 07 Dec 20 |
1,812.40002 +19.29 |
1,840.39 | 1,800.55 | 1,802.70 | 5,833,133 |
| 04 Dec 20 |
1,793.10999 +44.11 |
1,800.10 | 1,752.00 | 1,752.00 | 6,249,119 |
| 03 Dec 20 |
1,749.00000 +10.99 |
1,755.66 | 1,732.10 | 1,738.01 | 2,950,578 |
| 02 Dec 20 |
1,738.01001 +1.01 |
1,749.00 | 1,731.00 | 1,746.00 | 2,357,169 |
| 01 Dec 20 |
1,737.00000 +23.09 |
1,738.99 | 1,720.01 | 1,726.00 | 2,819,620 |
| 30 Nov 20 |
1,713.91003 -23.99 |
1,738.90 | 1,713.91 | 1,735.00 | 3,194,007 |
| 27 Nov 20 |
1,737.90002 +3.51 |
1,740.03 | 1,718.00 | 1,732.66 | 2,156,861 |
| 26 Nov 20 |
1,734.39001 +7.51 |
1,739.99 | 1,725.18 | 1,726.00 | 2,322,830 |
| 25 Nov 20 |
1,726.88000 -36.62 |
1,768.88 | 1,724.00 | 1,761.50 | 2,822,632 |
| 24 Nov 20 |
1,763.50000 -26.71 |
1,782.50 | 1,751.47 | 1,769.99 | 3,246,536 |
| 23 Nov 20 |
1,790.20996 +70.25 |
1,809.90 | 1,771.01 | 1,771.01 | 6,663,724 |
| 20 Nov 20 |
1,719.95996 -0.23 |
1,736.00 | 1,712.65 | 1,720.00 | 2,187,466 |
| 19 Nov 20 |
1,720.18994 +26.54 |
1,725.00 | 1,680.60 | 1,684.50 | 2,781,576 |
| 18 Nov 20 |
1,693.65002 -22.15 |
1,720.53 | 1,683.16 | 1,715.00 | 3,517,895 |
| 17 Nov 20 |
1,715.80005 -14.25 |
1,742.35 | 1,701.07 | 1,740.00 | 2,522,403 |
| 16 Nov 20 |
1,730.05005 +25.05 |
1,730.05 | 1,697.26 | 1,711.00 | 3,061,349 |
| 13 Nov 20 |
1,705.00000 -29.79 |
1,728.88 | 1,691.00 | 1,724.00 | 2,815,548 |
| 12 Nov 20 |
1,734.79004 +3.44 |
1,750.00 | 1,722.27 | 1,730.01 | 2,347,309 |
| 11 Nov 20 |
1,731.34998 -13.65 |
1,777.50 | 1,731.00 | 1,745.00 | 3,485,073 |
| 10 Nov 20 |
1,745.00000 +2.43 |
1,764.48 | 1,736.00 | 1,752.92 | 3,018,944 |
| 09 Nov 20 |
1,742.56995 +41.95 |
1,750.68 | 1,700.62 | 1,701.38 | 4,146,970 |
| 06 Nov 20 |
1,700.62000 -21.28 |
1,731.59 | 1,690.00 | 1,730.55 | 2,305,153 |
| 05 Nov 20 |
1,721.90002 +22.32 |
1,732.48 | 1,712.10 | 1,717.00 | 2,352,414 |
| 04 Nov 20 |
1,699.57996 +4.58 |
1,704.00 | 1,685.00 | 1,700.00 | 1,644,371 |
| 03 Nov 20 |
1,695.00000 +20.99 |
1,705.90 | 1,675.50 | 1,684.99 | 2,349,749 |
| 02 Nov 20 |
1,674.01001 +3.99 |
1,695.00 | 1,672.00 | 1,675.00 | 2,106,643 |
| 30 Oct 20 |
1,670.02002 -5.98 |
1,696.00 | 1,665.00 | 1,678.00 | 2,605,545 |
| 29 Oct 20 |
1,676.00000 +11.19 |
1,708.00 | 1,647.00 | 1,654.84 | 3,937,376 |
| 28 Oct 20 |
1,664.81006 +39.81 |
1,677.00 | 1,625.08 | 1,626.00 | 3,463,653 |
| 27 Oct 20 |
1,625.00000 -18.00 |
1,644.00 | 1,616.12 | 1,643.00 | 4,394,440 |
| 26 Oct 20 |
1,643.00000 -72.33 |
1,662.92 | 1,600.00 | 1,619.00 | 6,601,529 |
| 23 Oct 20 |
1,715.32996 -27.17 |
1,747.59 | 1,714.00 | 1,740.78 | 1,929,169 |
| 22 Oct 20 |
1,742.50000 +9.17 |
1,745.00 | 1,715.51 | 1,730.00 | 2,248,087 |
| 21 Oct 20 |
1,733.32996 -0.67 |
1,742.15 | 1,723.00 | 1,734.10 | 1,890,137 |
| 20 Oct 20 |
1,734.00000 +35.00 |
1,734.97 | 1,695.00 | 1,699.99 | 2,773,493 |
| 19 Oct 20 |
1,699.00000 -13.00 |
1,733.98 | 1,691.90 | 1,725.00 | 1,922,632 |
| 16 Oct 20 |
1,712.00000 -13.00 |
1,734.58 | 1,703.00 | 1,725.00 | 1,737,738 |
| 15 Oct 20 |
1,725.00000 -4.00 |
1,735.00 | 1,721.00 | 1,721.13 | 1,620,436 |
| 14 Oct 20 |
1,729.00000 -10.00 |
1,746.98 | 1,726.00 | 1,740.00 | 2,048,139 |
| 13 Oct 20 |
1,739.00000 -11.61 |
1,750.62 | 1,735.00 | 1,750.62 | 2,294,389 |
| 12 Oct 20 |
1,750.60999 +54.61 |
1,750.61 | 1,700.00 | 1,700.00 | 4,372,904 |
| 09 Oct 20 |
1,696.00000 +27.50 |
1,706.42 | 1,688.00 | 1,692.00 | 3,423,988 |
| 30 Sep 20 |
1,668.50000 +16.20 |
1,691.90 | 1,660.00 | 1,660.00 | 2,708,781 |
| 29 Sep 20 |
1,652.30005 -8.70 |
1,669.40 | 1,652.30 | 1,669.33 | 1,743,078 |
| 28 Sep 20 |
1,661.00000 +25.89 |
1,668.50 | 1,635.19 | 1,635.19 | 2,423,222 |
| 25 Sep 20 |
1,635.10999 +5.79 |
1,650.00 | 1,625.00 | 1,630.00 | 2,258,296 |
| 24 Sep 20 |
1,629.31995 -20.66 |
1,658.88 | 1,626.80 | 1,635.97 | 3,005,078 |
| 23 Sep 20 |
1,649.97998 -15.71 |
1,666.01 | 1,621.02 | 1,635.00 | 3,572,552 |
| 22 Sep 20 |
1,665.68994 -1.11 |
1,686.98 | 1,650.00 | 1,650.00 | 2,326,547 |
| 21 Sep 20 |
1,666.80005 -28.20 |
1,692.76 | 1,666.66 | 1,692.76 | 2,244,407 |
| 18 Sep 20 |
1,695.00000 +24.48 |
1,695.00 | 1,635.01 | 1,665.00 | 4,720,140 |
| 17 Sep 20 |
1,670.52002 -54.58 |
1,700.00 | 1,658.00 | 1,700.00 | 6,367,985 |
| 16 Sep 20 |
1,725.09998 -34.90 |
1,764.81 | 1,719.00 | 1,760.00 | 2,251,598 |
| 15 Sep 20 |
1,760.00000 -6.00 |
1,769.99 | 1,747.75 | 1,769.99 | 2,082,087 |
| 14 Sep 20 |
1,766.00000 +33.00 |
1,769.00 | 1,730.58 | 1,745.00 | 3,105,601 |
| 11 Sep 20 |
1,733.00000 +27.20 |
1,736.00 | 1,688.00 | 1,688.00 | 3,108,800 |
| 10 Sep 20 |
1,705.80005 +17.80 |
1,720.00 | 1,700.00 | 1,703.74 | 2,477,833 |
| 09 Sep 20 |
1,688.00000 -23.40 |
1,711.00 | 1,680.04 | 1,699.67 | 2,596,355 |
| 08 Sep 20 |
1,711.40002 -12.10 |
1,737.80 | 1,677.07 | 1,732.00 | 3,447,238 |
| 07 Sep 20 |
1,723.50000 -46.50 |
1,777.99 | 1,703.97 | 1,760.00 | 3,111,202 |
| 04 Sep 20 |
1,770.00000 -23.00 |
1,776.99 | 1,746.00 | 1,766.00 | 3,085,796 |
| 03 Sep 20 |
1,793.00000 -2.00 |
1,812.00 | 1,779.70 | 1,795.00 | 3,043,735 |
| 02 Sep 20 |
1,795.00000 -6.98 |
1,828.00 | 1,770.00 | 1,825.00 | 3,200,929 |
| 01 Sep 20 |
1,801.97998 +15.48 |
1,802.00 | 1,775.01 | 1,792.00 | 3,163,992 |
| 31 Aug 20 |
1,786.50000 +29.50 |
1,816.00 | 1,770.58 | 1,770.58 | 4,781,036 |
| 28 Aug 20 |
1,757.00000 +26.00 |
1,764.00 | 1,721.50 | 1,731.00 | 4,229,962 |
| 27 Aug 20 |
1,731.00000 +4.00 |
1,733.98 | 1,705.00 | 1,731.99 | 2,263,553 |
| 26 Aug 20 |
1,727.00000 +0.00 |
1,745.00 | 1,715.02 | 1,734.00 | 2,621,573 |
| 25 Aug 20 |
1,727.00000 +30.65 |
1,746.78 | 1,698.63 | 1,704.80 | 4,187,249 |
| 24 Aug 20 |
1,696.34998 +20.35 |
1,708.00 | 1,691.01 | 1,700.00 | 3,093,344 |
| 21 Aug 20 |
1,676.00000 +12.00 |
1,698.00 | 1,671.00 | 1,673.00 | 2,508,241 |
| 20 Aug 20 |
1,664.00000 -23.00 |
1,679.00 | 1,656.00 | 1,674.00 | 2,238,233 |
| 19 Aug 20 |
1,687.00000 -18.00 |
1,717.00 | 1,682.99 | 1,700.00 | 2,691,498 |
| 18 Aug 20 |
1,705.00000 +15.00 |
1,720.00 | 1,691.00 | 1,697.38 | 3,042,281 |
| 17 Aug 20 |
1,690.00000 +29.00 |
1,704.35 | 1,670.00 | 1,674.00 | 4,357,201 |
| 14 Aug 20 |
1,661.00000 +26.00 |
1,665.70 | 1,631.00 | 1,639.90 | 3,765,318 |
| 13 Aug 20 |
1,635.00000 +8.05 |
1,638.88 | 1,609.00 | 1,630.00 | 2,054,134 |
| 12 Aug 20 |
1,626.94995 -15.56 |
1,641.00 | 1,605.25 | 1,633.00 | 2,793,392 |
| 11 Aug 20 |
1,642.51001 +8.52 |
1,666.43 | 1,640.00 | 1,640.00 | 3,581,818 |
| 10 Aug 20 |
1,633.98999 +2.99 |
1,644.96 | 1,608.11 | 1,627.97 | 2,362,354 |
| 07 Aug 20 |
1,631.00000 -6.96 |
1,649.67 | 1,598.50 | 1,644.77 | 3,424,205 |
| 06 Aug 20 |
1,637.95996 -30.04 |
1,674.03 | 1,630.00 | 1,670.00 | 3,264,878 |
| 05 Aug 20 |
1,668.00000 -1.99 |
1,673.09 | 1,643.31 | 1,662.09 | 2,552,169 |
| 04 Aug 20 |
1,669.98999 +1.99 |
1,682.99 | 1,660.00 | 1,675.00 | 3,194,051 |
| 03 Aug 20 |
1,668.00000 -10.18 |
1,696.58 | 1,660.00 | 1,686.88 | 3,466,114 |
| 31 Jul 20 |
1,678.18005 -1.82 |
1,705.00 | 1,646.00 | 1,685.00 | 4,068,474 |
| 30 Jul 20 |
1,680.00000 +8.00 |
1,700.59 | 1,670.50 | 1,671.20 | 3,837,304 |
| 29 Jul 20 |
1,672.00000 +2.00 |
1,690.00 | 1,633.00 | 1,690.00 | 5,074,843 |
| 28 Jul 20 |
1,670.00000 +47.45 |
1,680.00 | 1,630.00 | 1,630.00 | 5,491,152 |
| 27 Jul 20 |
1,622.55005 +27.25 |
1,629.80 | 1,600.00 | 1,616.01 | 3,878,817 |
| 24 Jul 20 |
1,595.30005 -80.70 |
1,666.00 | 1,585.00 | 1,654.85 | 7,875,201 |
| 23 Jul 20 |
1,676.00000 -2.08 |
1,691.00 | 1,650.00 | 1,672.00 | 3,432,052 |
| 22 Jul 20 |
1,678.07996 +10.08 |
1,710.00 | 1,658.00 | 1,658.00 | 3,920,121 |
| 21 Jul 20 |
1,668.00000 +31.04 |
1,702.80 | 1,630.99 | 1,646.64 | 4,196,950 |
| 20 Jul 20 |
1,636.95996 -11.09 |
1,663.99 | 1,588.88 | 1,652.50 | 4,528,033 |
| 17 Jul 20 |
1,648.05005 +34.05 |
1,672.59 | 1,620.00 | 1,620.00 | 6,590,206 |
| 16 Jul 20 |
1,614.00000 -138.53 |
1,729.91 | 1,600.00 | 1,729.91 | 10,224,219 |
| 15 Jul 20 |
1,752.53003 -9.47 |
1,782.60 | 1,744.71 | 1,744.88 | 4,071,294 |
| 14 Jul 20 |
1,762.00000 -19.99 |
1,782.03 | 1,748.40 | 1,781.99 | 4,609,351 |
| 13 Jul 20 |
1,781.98999 +68.14 |
1,787.00 | 1,714.68 | 1,714.68 | 6,072,716 |
| 10 Jul 20 |
1,713.84998 +7.85 |
1,736.60 | 1,688.94 | 1,689.00 | 3,710,044 |
| 09 Jul 20 |
1,706.00000 +24.66 |
1,712.00 | 1,682.00 | 1,691.00 | 3,503,324 |
| 08 Jul 20 |
1,681.33997 -6.66 |
1,719.00 | 1,660.00 | 1,680.00 | 5,316,998 |
| 07 Jul 20 |
1,688.00000 +88.00 |
1,744.82 | 1,601.00 | 1,603.09 | 6,666,393 |
| 06 Jul 20 |
1,600.00000 +58.21 |
1,616.00 | 1,531.81 | 1,538.00 | 5,182,196 |
| 03 Jul 20 |
1,541.79004 -2.21 |
1,552.50 | 1,516.88 | 1,550.00 | 3,512,581 |
| 02 Jul 20 |
1,544.00000 +49.73 |
1,550.90 | 1,495.00 | 1,499.00 | 4,588,372 |
| 01 Jul 20 |
1,494.27002 +31.39 |
1,506.10 | 1,464.02 | 1,468.00 | 3,868,249 |
| 30 Jun 20 |
1,462.88000 -0.29 |
1,468.98 | 1,455.12 | 1,463.12 | 2,244,614 |
| 29 Jun 20 |
1,463.17004 +3.16 |
1,466.00 | 1,437.01 | 1,448.00 | 2,808,061 |
| 24 Jun 20 |
1,460.01001 -14.49 |
1,465.71 | 1,445.00 | 1,463.60 | 2,513,899 |
| 23 Jun 20 |
1,474.50000 +35.50 |
1,482.00 | 1,433.52 | 1,435.00 | 3,393,426 |
| 22 Jun 20 |
1,439.00000 -0.84 |
1,443.89 | 1,433.20 | 1,435.10 | 2,324,700 |
| 19 Jun 20 |
1,439.83997 +26.84 |
1,445.20 | 1,415.10 | 1,420.00 | 3,895,833 |
| 18 Jun 20 |
1,413.00000 +8.00 |
1,413.20 | 1,400.10 | 1,404.90 | 2,101,041 |
| 17 Jun 20 |
1,405.00000 +1.12 |
1,411.90 | 1,395.02 | 1,411.86 | 1,945,307 |
| 16 Jun 20 |
1,403.88000 +20.88 |
1,414.00 | 1,393.13 | 1,398.50 | 2,920,664 |
| 15 Jun 20 |
1,383.00000 -33.37 |
1,411.60 | 1,381.00 | 1,402.00 | 3,461,541 |
| 12 Jun 20 |
1,416.37000 +15.91 |
1,416.37 | 1,383.31 | 1,387.17 | 2,842,742 |
| 11 Jun 20 |
1,400.45996 -23.20 |
1,417.99 | 1,396.99 | 1,411.01 | 3,071,171 |
| 10 Jun 20 |
1,423.66003 +7.11 |
1,433.33 | 1,417.00 | 1,425.00 | 2,270,074 |
| 09 Jun 20 |
1,416.55005 +10.45 |
1,425.00 | 1,400.68 | 1,408.00 | 2,261,191 |
| 08 Jun 20 |
1,406.09998 -18.90 |
1,435.00 | 1,402.01 | 1,425.00 | 2,930,045 |
| 05 Jun 20 |
1,425.00000 +17.01 |
1,428.88 | 1,401.08 | 1,405.25 | 1,834,706 |
| 04 Jun 20 |
1,407.98999 +8.69 |
1,411.00 | 1,396.00 | 1,396.00 | 1,803,741 |
| 03 Jun 20 |
1,399.30005 -11.41 |
1,417.50 | 1,395.77 | 1,415.00 | 2,355,736 |
| 02 Jun 20 |
1,410.70996 -8.79 |
1,427.90 | 1,406.66 | 1,416.01 | 2,596,010 |
| 01 Jun 20 |
1,419.50000 +52.90 |
1,420.10 | 1,381.00 | 1,381.00 | 3,547,976 |
| 29 May 20 |
1,366.59998 +22.60 |
1,369.98 | 1,332.10 | 1,332.10 | 3,044,435 |
| 28 May 20 |
1,344.00000 +6.00 |
1,346.94 | 1,321.13 | 1,337.97 | 2,648,591 |
| 27 May 20 |
1,338.00000 -20.00 |
1,360.00 | 1,333.00 | 1,359.00 | 2,677,741 |
| 26 May 20 |
1,358.00000 -4.90 |
1,369.95 | 1,355.00 | 1,369.88 | 2,247,019 |
| 25 May 20 |
1,362.90002 +34.70 |
1,366.58 | 1,321.00 | 1,330.00 | 3,156,100 |
| 22 May 20 |
1,328.19995 -37.90 |
1,366.10 | 1,322.88 | 1,366.00 | 3,442,746 |
| 21 May 20 |
1,366.09998 +15.10 |
1,371.96 | 1,352.86 | 1,355.00 | 2,305,158 |
| 20 May 20 |
1,351.00000 +4.89 |
1,359.18 | 1,336.81 | 1,346.11 | 2,118,340 |
| 19 May 20 |
1,346.10999 -0.10 |
1,364.00 | 1,338.00 | 1,364.00 | 2,478,746 |
| 18 May 20 |
1,346.20996 +33.21 |
1,351.50 | 1,305.13 | 1,306.00 | 3,436,211 |
| 15 May 20 |
1,313.00000 -13.59 |
1,333.50 | 1,301.88 | 1,329.00 | 2,639,808 |
| 14 May 20 |
1,326.58997 -9.36 |
1,334.88 | 1,325.11 | 1,330.00 | 1,857,492 |
| 13 May 20 |
1,335.94995 +2.95 |
1,337.99 | 1,322.88 | 1,333.00 | 2,201,431 |
| 12 May 20 |
1,333.00000 +9.99 |
1,334.99 | 1,316.00 | 1,318.00 | 1,972,181 |
| 11 May 20 |
1,323.01001 +8.40 |
1,335.00 | 1,313.67 | 1,320.00 | 2,367,119 |
| 08 May 20 |
1,314.60999 +2.61 |
1,338.00 | 1,308.51 | 1,317.00 | 2,907,868 |
| 07 May 20 |
1,312.00000 +12.00 |
1,314.99 | 1,293.00 | 1,299.40 | 2,793,474 |
| 06 May 20 |
1,300.00000 +34.30 |
1,300.00 | 1,250.00 | 1,251.00 | 3,583,481 |
| 30 Apr 20 |
1,265.69995 -9.20 |
1,285.01 | 1,258.88 | 1,271.00 | 2,466,087 |
| 29 Apr 20 |
1,274.90002 -4.23 |
1,288.10 | 1,258.00 | 1,277.80 | 2,344,406 |
| 28 Apr 20 |
1,279.13000 +3.13 |
1,299.94 | 1,271.88 | 1,285.31 | 3,466,190 |
| 27 Apr 20 |
1,276.00000 +25.44 |
1,278.17 | 1,250.96 | 1,257.00 | 2,590,391 |
| 24 Apr 20 |
1,250.56006 -1.70 |
1,259.89 | 1,235.18 | 1,248.00 | 1,912,240 |
| 23 Apr 20 |
1,252.26001 +7.76 |
1,265.68 | 1,247.77 | 1,250.00 | 2,689,851 |
| 22 Apr 20 |
1,244.50000 +44.50 |
1,249.50 | 1,202.22 | 1,206.00 | 4,403,473 |
| 21 Apr 20 |
1,200.00000 -27.30 |
1,223.99 | 1,193.00 | 1,221.02 | 2,922,422 |
| 20 Apr 20 |
1,227.30005 +1.30 |
1,231.50 | 1,216.80 | 1,221.00 | 2,423,864 |
| 17 Apr 20 |
1,226.00000 +28.90 |
1,234.56 | 1,205.01 | 1,210.00 | 3,824,569 |
| 16 Apr 20 |
1,197.09998 +7.50 |
1,197.10 | 1,184.10 | 1,192.97 | 2,172,774 |
| 15 Apr 20 |
1,189.59998 +4.50 |
1,203.99 | 1,187.10 | 1,192.00 | 2,933,229 |
| 14 Apr 20 |
1,185.09998 +22.80 |
1,191.55 | 1,166.00 | 1,176.00 | 3,679,955 |
| 13 Apr 20 |
1,162.30005 -2.70 |
1,169.98 | 1,148.50 | 1,165.00 | 1,598,147 |
| 10 Apr 20 |
1,165.00000 +6.50 |
1,181.50 | 1,153.50 | 1,157.88 | 2,780,434 |
| 09 Apr 20 |
1,158.50000 -1.26 |
1,169.00 | 1,147.96 | 1,166.00 | 2,281,697 |
| 08 Apr 20 |
1,159.76001 -0.19 |
1,166.31 | 1,152.00 | 1,152.00 | 2,422,442 |
| 07 Apr 20 |
1,159.94995 +20.16 |
1,166.50 | 1,148.89 | 1,161.95 | 4,348,800 |
| 03 Apr 20 |
1,139.79004 -5.21 |
1,147.96 | 1,131.98 | 1,139.03 | 2,761,761 |
| 02 Apr 20 |
1,145.00000 +42.00 |
1,145.00 | 1,103.88 | 1,104.00 | 4,520,561 |
| 01 Apr 20 |
1,103.00000 -8.00 |
1,129.00 | 1,103.00 | 1,117.00 | 3,320,535 |
| 31 Mar 20 |
1,111.00000 +39.00 |
1,115.00 | 1,081.80 | 1,082.00 | 4,798,437 |
| 30 Mar 20 |
1,072.00000 -3.50 |
1,077.00 | 1,057.00 | 1,060.25 | 3,068,741 |
| 27 Mar 20 |
1,075.50000 +10.58 |
1,092.00 | 1,075.01 | 1,085.00 | 3,626,112 |
| 26 Mar 20 |
1,064.92004 -15.18 |
1,091.20 | 1,062.00 | 1,073.33 | 3,004,856 |
| 25 Mar 20 |
1,080.09998 +24.10 |
1,091.36 | 1,074.20 | 1,087.98 | 3,704,866 |
| 24 Mar 20 |
1,056.00000 +37.00 |
1,058.88 | 1,035.00 | 1,043.00 | 4,665,096 |
| 23 Mar 20 |
1,019.00000 -16.28 |
1,035.28 | 991.52 | 1,000.00 | 4,847,210 |
| 20 Mar 20 |
1,035.28003 +39.28 |
1,043.00 | 1,011.00 | 1,011.00 | 6,013,919 |
| 19 Mar 20 |
996.00000 -11.99 |
1,015.00 | 960.10 | 993.99 | 10,226,507 |
| 18 Mar 20 |
1,007.98999 -37.11 |
1,060.00 | 1,007.99 | 1,040.00 | 7,345,988 |
| 17 Mar 20 |
1,045.09998 -21.90 |
1,078.00 | 1,011.12 | 1,055.00 | 7,935,912 |
| 16 Mar 20 |
1,067.00000 -45.03 |
1,107.95 | 1,062.00 | 1,103.98 | 5,123,254 |
| 13 Mar 20 |
1,112.03003 -26.47 |
1,128.98 | 1,080.00 | 1,090.00 | 7,588,531 |
| 12 Mar 20 |
1,138.50000 -20.02 |
1,153.00 | 1,125.10 | 1,141.22 | 3,663,063 |
| 11 Mar 20 |
1,158.52002 +2.52 |
1,169.58 | 1,141.00 | 1,155.50 | 3,554,757 |
| 10 Mar 20 |
1,156.00000 +41.99 |
1,168.00 | 1,113.00 | 1,113.00 | 5,806,293 |
| 09 Mar 20 |
1,114.01001 -41.49 |
1,135.00 | 1,111.31 | 1,135.00 | 4,340,409 |
| 06 Mar 20 |
1,155.50000 -15.50 |
1,176.00 | 1,151.98 | 1,163.00 | 3,064,100 |
| 05 Mar 20 |
1,171.00000 +42.08 |
1,174.99 | 1,130.56 | 1,136.31 | 6,242,645 |
| 04 Mar 20 |
1,128.92004 +15.92 |
1,139.00 | 1,116.24 | 1,125.00 | 5,379,299 |
| 03 Mar 20 |
1,113.00000 +26.99 |
1,118.88 | 1,098.00 | 1,098.00 | 5,025,015 |
| 02 Mar 20 |
1,086.01001 +29.01 |
1,096.55 | 1,050.01 | 1,050.11 | 4,766,304 |
| 28 Feb 20 |
1,057.00000 -30.39 |
1,082.00 | 1,049.97 | 1,070.30 | 4,994,657 |
| 27 Feb 20 |
1,087.39001 +13.69 |
1,094.99 | 1,076.00 | 1,076.00 | 3,449,829 |
| 26 Feb 20 |
1,073.69995 -1.11 |
1,084.00 | 1,055.00 | 1,062.00 | 4,356,097 |
| 25 Feb 20 |
1,074.81006 -12.37 |
1,082.09 | 1,067.88 | 1,078.00 | 3,838,562 |
| 24 Feb 20 |
1,087.18005 -25.70 |
1,110.00 | 1,085.50 | 1,105.50 | 3,865,036 |
| 21 Feb 20 |
1,112.88000 -5.12 |
1,123.54 | 1,110.01 | 1,111.46 | 2,894,008 |
| 20 Feb 20 |
1,118.00000 +21.50 |
1,124.00 | 1,095.41 | 1,096.70 | 4,680,262 |
| 19 Feb 20 |
1,096.50000 +12.50 |
1,101.50 | 1,078.00 | 1,085.00 | 3,705,147 |
| 18 Feb 20 |
1,084.00000 -9.82 |
1,096.88 | 1,083.00 | 1,090.01 | 2,666,496 |
| 17 Feb 20 |
1,093.81995 +5.82 |
1,096.19 | 1,082.40 | 1,082.50 | 2,702,822 |
| 14 Feb 20 |
1,088.00000 -3.00 |
1,093.51 | 1,083.11 | 1,090.45 | 2,328,760 |
| 13 Feb 20 |
1,091.00000 -6.27 |
1,113.89 | 1,088.01 | 1,098.00 | 3,035,736 |
| 12 Feb 20 |
1,097.27002 -0.73 |
1,098.79 | 1,085.88 | 1,089.00 | 2,812,543 |
| 11 Feb 20 |
1,098.00000 +31.51 |
1,099.68 | 1,062.80 | 1,063.00 | 4,791,793 |
| 10 Feb 20 |
1,066.48999 -9.51 |
1,074.60 | 1,057.20 | 1,062.00 | 3,053,342 |
| 07 Feb 20 |
1,076.00000 +5.00 |
1,077.00 | 1,061.02 | 1,070.01 | 3,127,871 |
| 06 Feb 20 |
1,071.00000 +21.01 |
1,075.00 | 1,052.02 | 1,059.43 | 4,717,121 |
| 05 Feb 20 |
1,049.98999 +11.98 |
1,054.00 | 1,033.03 | 1,050.00 | 4,741,824 |
| 04 Feb 20 |
1,038.01001 +34.09 |
1,057.00 | 1,011.01 | 1,015.00 | 6,262,418 |
| 03 Feb 20 |
1,003.91998 -48.88 |
1,010.68 | 980.00 | 985.00 | 12,344,288 |
| 23 Jan 20 |
1,052.80005 -22.71 |
1,076.00 | 1,037.00 | 1,076.00 | 5,346,843 |
| 22 Jan 20 |
1,075.51001 +0.21 |
1,084.00 | 1,055.38 | 1,070.00 | 3,620,004 |
| 21 Jan 20 |
1,075.30005 -15.70 |
1,087.00 | 1,072.30 | 1,081.00 | 3,287,405 |
| 20 Jan 20 |
1,091.00000 -16.50 |
1,111.86 | 1,082.00 | 1,111.86 | 3,539,130 |
| 17 Jan 20 |
1,107.50000 +0.50 |
1,112.78 | 1,101.01 | 1,110.00 | 2,347,275 |
| 16 Jan 20 |
1,107.00000 -5.13 |
1,118.87 | 1,102.58 | 1,118.87 | 2,319,165 |
| 15 Jan 20 |
1,112.13000 +4.73 |
1,121.60 | 1,105.00 | 1,109.01 | 2,602,911 |
| 14 Jan 20 |
1,107.40002 -16.87 |
1,124.89 | 1,103.00 | 1,124.20 | 3,514,465 |
| 13 Jan 20 |
1,124.27002 +11.77 |
1,129.20 | 1,112.00 | 1,112.50 | 3,851,575 |
| 10 Jan 20 |
1,112.50000 +9.80 |
1,115.99 | 1,102.50 | 1,109.00 | 3,597,587 |
| 09 Jan 20 |
1,102.69995 +14.56 |
1,105.39 | 1,090.00 | 1,094.00 | 3,740,587 |
| 08 Jan 20 |
1,088.14001 -6.39 |
1,095.50 | 1,082.58 | 1,085.05 | 2,500,825 |
| 07 Jan 20 |
1,094.53003 +16.54 |
1,099.00 | 1,076.40 | 1,077.50 | 4,785,359 |
| 06 Jan 20 |
1,077.98999 -0.57 |
1,092.90 | 1,067.30 | 1,070.86 | 6,341,478 |
| 03 Jan 20 |
1,078.56006 -51.44 |
1,117.00 | 1,076.90 | 1,117.00 | 13,031,878 |
| 02 Jan 20 |
1,130.00000 -53.00 |
1,145.06 | 1,116.00 | 1,128.00 | 14,809,916 |
| 31 Dec 19 |
1,183.00000 -2.80 |
1,188.00 | 1,176.51 | 1,183.00 | 2,258,881 |
| 30 Dec 19 |
1,185.80005 +22.80 |
1,195.50 | 1,170.20 | 1,170.20 | 4,076,066 |
| 27 Dec 19 |
1,163.00000 +27.90 |
1,172.00 | 1,150.00 | 1,150.00 | 4,706,628 |
| 26 Dec 19 |
1,135.09998 +1.40 |
1,141.98 | 1,119.99 | 1,132.00 | 2,287,727 |
| 25 Dec 19 |
1,133.69995 -14.30 |
1,143.00 | 1,130.01 | 1,143.00 | 2,430,597 |
| 24 Dec 19 |
1,148.00000 -1.30 |
1,155.00 | 1,145.00 | 1,153.00 | 1,182,310 |
| 23 Dec 19 |
1,149.30005 +3.00 |
1,162.50 | 1,136.00 | 1,139.00 | 2,591,918 |
| 20 Dec 19 |
1,146.30005 -11.10 |
1,162.18 | 1,141.50 | 1,162.18 | 2,356,384 |
| 19 Dec 19 |
1,157.40002 -10.60 |
1,163.00 | 1,152.00 | 1,163.00 | 1,955,230 |
| 18 Dec 19 |
1,168.00000 -1.98 |
1,175.20 | 1,164.00 | 1,174.00 | 1,964,009 |
| 17 Dec 19 |
1,169.97998 +22.06 |
1,173.60 | 1,143.03 | 1,149.70 | 4,261,696 |
| 16 Dec 19 |
1,147.92004 -15.08 |
1,163.00 | 1,137.94 | 1,163.00 | 3,093,642 |
| 13 Dec 19 |
1,163.00000 +26.00 |
1,165.00 | 1,146.00 | 1,146.00 | 3,000,059 |
| 12 Dec 19 |
1,137.00000 -21.98 |
1,159.94 | 1,130.08 | 1,156.00 | 2,940,916 |
| 11 Dec 19 |
1,158.97998 -5.42 |
1,170.75 | 1,155.55 | 1,168.00 | 1,456,799 |
| 10 Dec 19 |
1,164.40002 +5.70 |
1,165.00 | 1,151.00 | 1,159.60 | 1,508,658 |
| 09 Dec 19 |
1,158.69995 -11.30 |
1,176.00 | 1,156.10 | 1,175.00 | 2,182,412 |
| 06 Dec 19 |
1,170.00000 +40.20 |
1,170.00 | 1,130.10 | 1,135.97 | 3,950,626 |
| 05 Dec 19 |
1,129.80005 +7.47 |
1,132.01 | 1,118.00 | 1,125.00 | 2,133,879 |
| 04 Dec 19 |
1,122.32996 +4.33 |
1,144.66 | 1,118.00 | 1,140.00 | 3,528,308 |
| 03 Dec 19 |
1,118.00000 -15.00 |
1,133.00 | 1,117.74 | 1,133.00 | 2,734,093 |
| 02 Dec 19 |
1,133.00000 +4.00 |
1,140.02 | 1,118.20 | 1,118.20 | 3,078,441 |
| 29 Nov 19 |
1,129.00000 -46.80 |
1,165.50 | 1,112.89 | 1,165.50 | 8,239,732 |
| 28 Nov 19 |
1,175.80005 -14.15 |
1,197.51 | 1,169.02 | 1,194.97 | 2,884,499 |
| 27 Nov 19 |
1,189.94995 +4.95 |
1,196.62 | 1,184.51 | 1,192.80 | 1,984,881 |
| 26 Nov 19 |
1,185.00000 +2.94 |
1,198.60 | 1,183.00 | 1,186.68 | 4,023,961 |
| 25 Nov 19 |
1,182.06006 -11.94 |
1,194.00 | 1,172.06 | 1,188.05 | 3,828,175 |
| 22 Nov 19 |
1,194.00000 -37.30 |
1,229.00 | 1,185.00 | 1,223.00 | 4,705,428 |
| 21 Nov 19 |
1,231.30005 -2.45 |
1,235.51 | 1,221.06 | 1,231.00 | 1,918,739 |
| 20 Nov 19 |
1,233.75000 +1.43 |
1,239.51 | 1,228.06 | 1,230.00 | 1,528,053 |
| 19 Nov 19 |
1,232.31995 +5.04 |
1,241.61 | 1,225.02 | 1,228.00 | 2,062,375 |
| 18 Nov 19 |
1,227.28003 +2.38 |
1,229.45 | 1,218.00 | 1,225.12 | 1,803,766 |
| 15 Nov 19 |
1,224.90002 -5.10 |
1,232.91 | 1,221.50 | 1,230.00 | 1,634,072 |
| 14 Nov 19 |
1,230.00000 +6.00 |
1,240.00 | 1,222.00 | 1,227.00 | 2,352,112 |
| 13 Nov 19 |
1,224.00000 +22.40 |
1,227.80 | 1,200.00 | 1,207.00 | 3,197,704 |
| 12 Nov 19 |
1,201.59998 +2.60 |
1,209.60 | 1,198.21 | 1,204.00 | 1,915,055 |
| 11 Nov 19 |
1,199.00000 -6.00 |
1,206.20 | 1,193.51 | 1,201.50 | 1,734,246 |
| 08 Nov 19 |
1,205.00000 +3.63 |
1,215.65 | 1,201.51 | 1,205.00 | 2,451,211 |
| 07 Nov 19 |
1,201.37000 +8.37 |
1,201.88 | 1,189.00 | 1,196.51 | 1,616,788 |
| 06 Nov 19 |
1,193.00000 -6.00 |
1,204.00 | 1,188.88 | 1,197.00 | 1,973,751 |
| 05 Nov 19 |
1,199.00000 -0.59 |
1,205.00 | 1,192.00 | 1,199.50 | 2,225,472 |
| 04 Nov 19 |
1,199.58997 +14.59 |
1,209.99 | 1,189.00 | 1,190.00 | 2,673,798 |
| 01 Nov 19 |
1,185.00000 +4.99 |
1,191.95 | 1,172.50 | 1,181.00 | 2,281,196 |
| 31 Oct 19 |
1,180.01001 -3.79 |
1,198.00 | 1,176.15 | 1,196.00 | 2,590,927 |
| 30 Oct 19 |
1,183.80005 -9.20 |
1,192.70 | 1,176.00 | 1,190.00 | 2,125,475 |
| 29 Oct 19 |
1,193.00000 +14.71 |
1,199.96 | 1,177.77 | 1,181.11 | 2,780,371 |
| 28 Oct 19 |
1,178.29004 +6.94 |
1,181.01 | 1,165.00 | 1,166.01 | 2,248,599 |
| 25 Oct 19 |
1,171.34998 +21.08 |
1,172.50 | 1,143.03 | 1,153.30 | 2,599,845 |
| 24 Oct 19 |
1,150.27002 -8.64 |
1,166.00 | 1,147.16 | 1,164.95 | 2,617,844 |
| 23 Oct 19 |
1,158.91003 -11.89 |
1,178.00 | 1,156.11 | 1,168.00 | 2,308,021 |
| 22 Oct 19 |
1,170.80005 +2.30 |
1,181.50 | 1,163.89 | 1,178.00 | 1,930,943 |
| 21 Oct 19 |
1,168.50000 -7.29 |
1,178.90 | 1,163.30 | 1,171.86 | 2,527,467 |
| 18 Oct 19 |
1,175.79004 -7.54 |
1,189.99 | 1,171.69 | 1,179.00 | 2,829,161 |
| 17 Oct 19 |
1,183.32996 +13.33 |
1,186.66 | 1,162.50 | 1,176.00 | 3,050,870 |
| 16 Oct 19 |
1,170.00000 -41.00 |
1,187.50 | 1,160.00 | 1,168.00 | 5,915,059 |
| 15 Oct 19 |
1,211.00000 +31.00 |
1,215.68 | 1,177.03 | 1,180.00 | 4,003,473 |
| 14 Oct 19 |
1,180.00000 +5.40 |
1,187.66 | 1,170.00 | 1,186.00 | 2,718,751 |
| 11 Oct 19 |
1,174.59998 +19.60 |
1,175.00 | 1,152.21 | 1,157.00 | 2,868,925 |
| 10 Oct 19 |
1,155.00000 +8.19 |
1,158.93 | 1,109.02 | 1,127.00 | 4,117,370 |
| 09 Oct 19 |
1,146.81006 -20.29 |
1,166.20 | 1,135.05 | 1,166.20 | 3,578,857 |
| 08 Oct 19 |
1,167.09998 +17.10 |
1,180.00 | 1,152.01 | 1,153.00 | 3,104,527 |
| 30 Sep 19 |
1,150.00000 -24.75 |
1,169.43 | 1,150.00 | 1,163.00 | 3,082,514 |
| 27 Sep 19 |
1,174.75000 +7.75 |
1,183.00 | 1,153.00 | 1,164.00 | 2,282,661 |
| 26 Sep 19 |
1,167.00000 -7.00 |
1,183.35 | 1,158.81 | 1,174.94 | 2,608,194 |
| 25 Sep 19 |
1,174.00000 -10.00 |
1,188.87 | 1,170.50 | 1,180.00 | 2,402,458 |
| 24 Sep 19 |
1,184.00000 +35.00 |
1,184.90 | 1,152.00 | 1,155.00 | 3,626,913 |
| 23 Sep 19 |
1,149.00000 -8.42 |
1,157.00 | 1,131.00 | 1,157.00 | 3,002,633 |
| 20 Sep 19 |
1,157.42004 +12.42 |
1,160.00 | 1,147.59 | 1,151.00 | 3,762,666 |
| 19 Sep 19 |
1,145.00000 -3.90 |
1,150.00 | 1,137.10 | 1,148.00 | 2,447,980 |
| 18 Sep 19 |
1,148.90002 +54.89 |
1,150.00 | 1,108.18 | 1,108.50 | 6,931,447 |
| 17 Sep 19 |
1,094.01001 -4.99 |
1,106.66 | 1,087.00 | 1,094.00 | 2,519,693 |
| 16 Sep 19 |
1,099.00000 +0.00 |
1,103.95 | 1,083.00 | 1,083.00 | 3,137,180 |
| 12 Sep 19 |
1,099.00000 +29.48 |
1,109.98 | 1,066.00 | 1,066.00 | 4,121,133 |
| 11 Sep 19 |
1,069.52002 -54.33 |
1,119.97 | 1,068.00 | 1,119.22 | 8,171,654 |
| 10 Sep 19 |
1,123.84998 -12.67 |
1,135.00 | 1,120.01 | 1,134.30 | 2,622,707 |
| 09 Sep 19 |
1,136.52002 -5.97 |
1,148.00 | 1,135.00 | 1,145.00 | 2,937,934 |
| 06 Sep 19 |
1,142.48999 -1.51 |
1,146.15 | 1,131.00 | 1,144.50 | 2,617,659 |
| 05 Sep 19 |
1,144.00000 +18.99 |
1,144.90 | 1,128.00 | 1,129.00 | 3,293,084 |
| 04 Sep 19 |
1,125.01001 -14.99 |
1,142.91 | 1,120.11 | 1,140.80 | 3,360,022 |
| 03 Sep 19 |
1,140.00000 +1.24 |
1,151.02 | 1,128.56 | 1,140.00 | 2,948,509 |
| 02 Sep 19 |
1,138.76001 -3.24 |
1,144.98 | 1,129.00 | 1,139.99 | 2,823,433 |
| 30 Aug 19 |
1,142.00000 +28.90 |
1,146.00 | 1,123.00 | 1,125.00 | 4,489,077 |
| 29 Aug 19 |
1,113.09998 +12.99 |
1,118.18 | 1,092.50 | 1,105.00 | 2,933,042 |
| 28 Aug 19 |
1,100.10999 -8.89 |
1,123.19 | 1,083.01 | 1,109.00 | 4,700,967 |
| 27 Aug 19 |
1,109.00000 +6.05 |
1,131.31 | 1,109.00 | 1,117.00 | 5,216,421 |
| 26 Aug 19 |
1,102.94995 -27.15 |
1,128.00 | 1,096.68 | 1,113.00 | 4,849,789 |
| 23 Aug 19 |
1,130.09998 +26.10 |
1,133.56 | 1,095.62 | 1,105.00 | 4,019,230 |
| 22 Aug 19 |
1,104.00000 +38.00 |
1,104.00 | 1,070.00 | 1,072.99 | 3,759,078 |
| 21 Aug 19 |
1,066.00000 -4.00 |
1,076.97 | 1,061.66 | 1,070.10 | 2,506,662 |
| 20 Aug 19 |
1,070.00000 +14.12 |
1,073.68 | 1,050.00 | 1,055.00 | 2,860,213 |
| 19 Aug 19 |
1,055.88000 +1.28 |
1,069.98 | 1,049.05 | 1,061.00 | 3,286,758 |
| 16 Aug 19 |
1,054.59998 +9.70 |
1,075.58 | 1,041.00 | 1,049.84 | 3,608,673 |
| 15 Aug 19 |
1,044.90002 +1.57 |
1,046.48 | 1,028.00 | 1,028.00 | 2,723,739 |
| 14 Aug 19 |
1,043.32996 +25.38 |
1,051.90 | 1,030.02 | 1,030.02 | 4,141,095 |
| 13 Aug 19 |
1,017.95001 -0.68 |
1,026.00 | 1,010.68 | 1,016.16 | 3,032,970 |
| 12 Aug 19 |
1,018.63000 +56.60 |
1,020.10 | 995.01 | 1,010.31 | 8,149,895 |
| 09 Aug 19 |
962.03003 -9.65 |
980.95 | 958.99 | 978.50 | 2,846,170 |
| 08 Aug 19 |
971.67999 +26.68 |
974.00 | 952.00 | 953.50 | 3,880,813 |
| 07 Aug 19 |
945.00000 -1.30 |
955.53 | 945.00 | 949.50 | 2,686,998 |
| 06 Aug 19 |
946.29999 +3.87 |
948.00 | 923.80 | 931.00 | 4,399,116 |
| 05 Aug 19 |
942.42999 -12.02 |
954.00 | 940.00 | 945.00 | 3,677,431 |
| 02 Aug 19 |
954.45001 -4.85 |
957.98 | 943.00 | 944.00 | 3,971,940 |
| 01 Aug 19 |
959.29999 -13.30 |
977.00 | 953.02 | 976.51 | 3,508,952 |
| 31 Jul 19 |
972.59998 -6.33 |
981.77 | 966.59 | 975.00 | 2,252,620 |
| 30 Jul 19 |
978.92999 +2.52 |
983.00 | 971.00 | 976.50 | 1,953,797 |
| 29 Jul 19 |
976.40997 +11.38 |
979.50 | 960.01 | 962.03 | 2,698,133 |
| 26 Jul 19 |
965.03003 +2.03 |
971.00 | 958.55 | 961.97 | 2,646,759 |
| 25 Jul 19 |
963.00000 +16.64 |
963.36 | 938.15 | 945.97 | 3,825,570 |
| 24 Jul 19 |
946.35999 -7.62 |
959.90 | 944.69 | 958.31 | 4,677,120 |
| 23 Jul 19 |
953.97998 -3.04 |
962.59 | 943.86 | 962.30 | 3,248,395 |
| 22 Jul 19 |
957.02002 +1.15 |
964.00 | 950.25 | 960.00 | 2,812,549 |
| 19 Jul 19 |
955.87000 +8.37 |
960.80 | 948.00 | 955.00 | 2,801,481 |
| 18 Jul 19 |
947.50000 -16.00 |
963.00 | 947.18 | 961.50 | 3,925,295 |
| 17 Jul 19 |
963.50000 -4.50 |
972.99 | 962.13 | 968.00 | 2,546,887 |
| 16 Jul 19 |
968.00000 -7.93 |
982.30 | 965.00 | 975.45 | 3,324,524 |
| 15 Jul 19 |
975.92999 -10.16 |
980.10 | 951.13 | 967.80 | 5,987,040 |
| 12 Jul 19 |
986.09003 +4.59 |
991.50 | 980.01 | 981.30 | 2,817,385 |
| 11 Jul 19 |
981.50000 -1.02 |
998.38 | 976.00 | 989.96 | 3,051,419 |
| 10 Jul 19 |
982.52002 +6.46 |
990.58 | 977.00 | 980.93 | 2,816,670 |
| 09 Jul 19 |
976.06000 -8.80 |
989.00 | 968.35 | 979.30 | 3,172,332 |
| 08 Jul 19 |
984.85999 -14.96 |
997.90 | 975.00 | 995.05 | 3,361,352 |
| 05 Jul 19 |
999.82001 +18.62 |
1,006.00 | 976.30 | 986.00 | 5,003,271 |
| 04 Jul 19 |
981.20001 -6.70 |
990.80 | 971.22 | 985.80 | 4,621,668 |
| 03 Jul 19 |
987.90002 -37.10 |
1,023.00 | 981.50 | 1,020.00 | 6,713,932 |
| 02 Jul 19 |
1,025.00000 -6.86 |
1,029.50 | 1,016.00 | 1,025.00 | 3,906,109 |
| 01 Jul 19 |
1,031.85999 +47.86 |
1,035.60 | 1,000.22 | 1,004.52 | 5,233,723 |
| 28 Jun 19 |
984.00000 -12.35 |
988.88 | 971.33 | 985.99 | 3,108,840 |
| 27 Jun 19 |
996.34998 +16.49 |
1,001.00 | 981.12 | 985.00 | 4,797,845 |
| 26 Jun 19 |
979.85999 -3.12 |
985.00 | 971.22 | 985.00 | 2,958,818 |
| 25 Jun 19 |
982.97998 -4.12 |
999.00 | 967.00 | 992.00 | 5,129,595 |
| 24 Jun 19 |
987.09998 +10.80 |
999.69 | 975.00 | 978.30 | 4,577,920 |
| 21 Jun 19 |
976.29999 +1.30 |
984.49 | 964.50 | 969.97 | 4,592,675 |
| 20 Jun 19 |
975.00000 +42.99 |
975.50 | 932.20 | 932.50 | 6,727,197 |
| 19 Jun 19 |
932.01001 +15.01 |
946.70 | 932.01 | 940.00 | 5,372,640 |
| 18 Jun 19 |
917.00000 +5.40 |
920.00 | 902.60 | 917.00 | 2,944,138 |
| 17 Jun 19 |
911.59998 -1.40 |
926.94 | 906.02 | 907.00 | 3,276,903 |
| 14 Jun 19 |
913.00000 +3.00 |
932.30 | 910.02 | 911.00 | 4,245,504 |
| 13 Jun 19 |
910.00000 +3.30 |
912.30 | 897.00 | 910.00 | 3,291,742 |
| 12 Jun 19 |
906.70001 -4.19 |
910.99 | 894.00 | 906.22 | 3,774,740 |
| 11 Jun 19 |
910.89001 +39.81 |
915.61 | 875.00 | 876.00 | 8,010,644 |
| 10 Jun 19 |
871.08002 +8.95 |
878.95 | 840.00 | 857.98 | 5,550,246 |
| 06 Jun 19 |
862.13000 -9.47 |
875.77 | 858.00 | 875.62 | 3,478,685 |
| 05 Jun 19 |
871.59998 -3.70 |
886.26 | 870.00 | 884.00 | 3,406,736 |
| 04 Jun 19 |
875.29999 -16.70 |
895.43 | 871.00 | 895.00 | 3,968,948 |
| 03 Jun 19 |
892.00000 +2.00 |
901.35 | 886.28 | 892.00 | 3,447,924 |
| 31 May 19 |
890.00000 -15.30 |
906.99 | 890.00 | 900.53 | 3,579,380 |
| 30 May 19 |
905.29999 -6.61 |
919.99 | 891.22 | 910.00 | 4,024,720 |
| 29 May 19 |
911.90997 +23.91 |
924.95 | 888.01 | 888.01 | 6,564,696 |
| 28 May 19 |
888.00000 +9.00 |
907.49 | 875.02 | 877.99 | 7,477,277 |
| 27 May 19 |
879.00000 +0.50 |
882.99 | 860.05 | 879.10 | 3,916,191 |
| 24 May 19 |
878.50000 +17.50 |
885.00 | 864.44 | 865.00 | 4,403,409 |
| 23 May 19 |
861.00000 -27.00 |
883.98 | 856.22 | 881.00 | 5,805,863 |
| 22 May 19 |
888.00000 -7.00 |
904.00 | 880.00 | 894.98 | 3,204,158 |
| 21 May 19 |
895.00000 +10.04 |
910.00 | 872.02 | 885.00 | 4,238,565 |
| 20 May 19 |
884.96002 -21.83 |
900.00 | 871.00 | 900.00 | 4,440,799 |
| 17 May 19 |
906.78998 -23.12 |
932.30 | 900.10 | 927.02 | 4,984,161 |
| 16 May 19 |
929.90997 +2.91 |
932.00 | 905.00 | 919.00 | 4,454,012 |
| 15 May 19 |
927.00000 +40.43 |
933.00 | 890.24 | 890.24 | 6,312,425 |
| 14 May 19 |
886.57001 -5.43 |
906.00 | 873.00 | 885.00 | 5,998,312 |
| 13 May 19 |
892.00000 -15.12 |
910.98 | 884.00 | 898.86 | 4,663,718 |
| 10 May 19 |
907.12000 +48.31 |
910.78 | 868.19 | 875.66 | 7,990,738 |
| 09 May 19 |
858.81000 -25.59 |
879.87 | 842.50 | 875.00 | 9,154,515 |
| 08 May 19 |
884.40002 -5.60 |
901.80 | 860.00 | 860.00 | 8,188,298 |
| 07 May 19 |
890.00000 -16.00 |
913.94 | 870.22 | 893.28 | 10,083,726 |
| 06 May 19 |
906.00000 -68.00 |
935.00 | 893.00 | 925.50 | 13,509,968 |
| 30 Apr 19 |
974.00000 +2.03 |
984.96 | 963.11 | 968.00 | 3,594,318 |
| 29 Apr 19 |
971.96997 +26.97 |
989.00 | 935.00 | 945.00 | 5,257,230 |
| 26 Apr 19 |
945.00000 -7.37 |
959.88 | 945.00 | 946.30 | 4,327,768 |
| 25 Apr 19 |
952.37000 -17.63 |
973.99 | 951.22 | 968.79 | 3,980,134 |
| 24 Apr 19 |
970.00000 -4.95 |
990.00 | 951.22 | 979.88 | 4,522,700 |
| 23 Apr 19 |
974.95001 +25.75 |
981.22 | 949.20 | 951.00 | 4,885,205 |
| 22 Apr 19 |
949.20001 -3.36 |
978.89 | 940.61 | 959.50 | 4,062,796 |
| 19 Apr 19 |
952.56000 +7.06 |
960.95 | 931.31 | 943.96 | 3,237,978 |
| 18 Apr 19 |
945.50000 -6.50 |
954.68 | 936.22 | 945.41 | 1,959,852 |
| 17 Apr 19 |
952.00000 +12.10 |
955.51 | 925.00 | 938.00 | 4,076,102 |
| 16 Apr 19 |
939.90002 +32.90 |
939.90 | 901.22 | 904.90 | 4,642,344 |
| 15 Apr 19 |
907.00000 -7.00 |
939.00 | 907.00 | 931.00 | 4,552,264 |
| 12 Apr 19 |
914.00000 -11.20 |
919.99 | 900.01 | 909.00 | 4,861,217 |
| 11 Apr 19 |
925.20001 -22.79 |
950.00 | 905.55 | 948.00 | 6,110,254 |
| 10 Apr 19 |
947.98999 +42.99 |
951.90 | 900.00 | 903.00 | 6,781,438 |
| 09 Apr 19 |
905.00000 +4.80 |
908.20 | 892.51 | 903.00 | 4,798,980 |
| 08 Apr 19 |
900.20001 +35.20 |
908.00 | 890.12 | 900.00 | 6,625,193 |
| 04 Apr 19 |
865.00000 +20.50 |
865.80 | 836.20 | 840.00 | 5,577,236 |
| 03 Apr 19 |
844.50000 -5.50 |
851.74 | 834.21 | 840.12 | 4,305,680 |
| 02 Apr 19 |
850.00000 -9.00 |
859.99 | 836.06 | 859.99 | 5,322,705 |
| 01 Apr 19 |
859.00000 +5.01 |
868.95 | 851.00 | 860.00 | 6,093,461 |
| 29 Mar 19 |
853.98999 +47.19 |
866.68 | 830.17 | 835.00 | 9,093,396 |
| 28 Mar 19 |
806.79999 +18.30 |
814.48 | 785.68 | 793.43 | 5,756,676 |
| 27 Mar 19 |
788.50000 +15.50 |
793.88 | 775.00 | 781.00 | 4,280,739 |
| 26 Mar 19 |
773.00000 -2.60 |
785.94 | 764.10 | 780.00 | 3,759,569 |
| 25 Mar 19 |
775.59998 -18.40 |
788.00 | 773.30 | 786.00 | 3,727,046 |
| 22 Mar 19 |
794.00000 +8.25 |
799.98 | 785.00 | 788.22 | 3,051,750 |
| 21 Mar 19 |
785.75000 -7.05 |
792.80 | 781.50 | 788.00 | 3,257,328 |
| 20 Mar 19 |
792.79999 +0.19 |
802.30 | 785.00 | 790.00 | 3,111,752 |
| 19 Mar 19 |
792.60999 -17.48 |
807.92 | 792.30 | 803.00 | 4,063,493 |
| 18 Mar 19 |
810.09003 +32.79 |
814.53 | 777.00 | 778.80 | 8,131,880 |
| 15 Mar 19 |
777.29999 -0.70 |
787.50 | 764.85 | 776.00 | 5,240,071 |
| 14 Mar 19 |
778.00000 +24.00 |
785.00 | 754.00 | 757.00 | 6,217,256 |
| 13 Mar 19 |
754.00000 +8.99 |
760.75 | 745.50 | 745.50 | 4,056,136 |
| 12 Mar 19 |
745.01001 -13.53 |
763.83 | 739.00 | 763.82 | 5,251,001 |
| 11 Mar 19 |
758.53998 +21.04 |
766.95 | 740.04 | 740.04 | 5,305,724 |
| 08 Mar 19 |
737.50000 -11.10 |
746.83 | 733.65 | 737.90 | 5,227,525 |
| 07 Mar 19 |
748.59998 -19.40 |
762.22 | 745.56 | 762.22 | 6,018,053 |
| 06 Mar 19 |
768.00000 -11.78 |
779.50 | 765.88 | 775.00 | 4,673,137 |
| 05 Mar 19 |
779.78003 -2.08 |
789.55 | 775.88 | 785.00 | 4,483,056 |
| 04 Mar 19 |
781.85999 -7.44 |
798.33 | 777.22 | 795.00 | 8,458,596 |
| 01 Mar 19 |
789.29999 +34.29 |
790.00 | 761.00 | 761.50 | 6,384,023 |
| 28 Feb 19 |
755.01001 +14.31 |
763.42 | 736.95 | 737.90 | 5,698,625 |
| 27 Feb 19 |
740.70001 +13.35 |
758.02 | 731.00 | 733.00 | 6,594,227 |
| 26 Feb 19 |
727.34998 -14.98 |
749.18 | 726.00 | 747.80 | 5,796,466 |
| 25 Feb 19 |
742.33002 +16.32 |
744.44 | 717.99 | 730.75 | 8,262,259 |
| 22 Feb 19 |
726.01001 +5.76 |
728.49 | 714.10 | 717.00 | 2,590,877 |
| 21 Feb 19 |
720.25000 -1.75 |
730.48 | 717.00 | 720.00 | 2,985,040 |
| 20 Feb 19 |
722.00000 -8.76 |
735.00 | 716.06 | 735.00 | 3,788,237 |
| 19 Feb 19 |
730.76001 -9.24 |
742.50 | 726.66 | 740.96 | 2,950,150 |
| 18 Feb 19 |
740.00000 +15.22 |
744.95 | 731.00 | 731.00 | 3,774,589 |
| 15 Feb 19 |
724.78003 -12.38 |
734.88 | 723.02 | 734.88 | 2,323,798 |
| 14 Feb 19 |
737.15997 +1.91 |
743.66 | 730.14 | 731.20 | 3,225,813 |
| 13 Feb 19 |
735.25000 +17.33 |
736.16 | 717.22 | 723.00 | 3,567,706 |
| 12 Feb 19 |
717.91998 -7.38 |
725.49 | 715.20 | 723.00 | 3,509,143 |
| 11 Feb 19 |
725.29999 +32.63 |
729.50 | 688.18 | 695.00 | 5,814,075 |
| 01 Feb 19 |
692.66998 +3.07 |
699.00 | 689.61 | 697.04 | 3,052,062 |
| 31 Jan 19 |
689.59998 +13.60 |
689.60 | 677.56 | 680.00 | 3,669,657 |
| 30 Jan 19 |
676.00000 -9.00 |
686.22 | 676.00 | 684.99 | 2,269,996 |
| 29 Jan 19 |
685.00000 +8.00 |
688.00 | 668.00 | 677.50 | 3,034,259 |
| 28 Jan 19 |
677.00000 -2.70 |
693.98 | 676.03 | 684.00 | 3,610,287 |
| 25 Jan 19 |
679.70001 +7.20 |
684.90 | 669.93 | 675.88 | 2,898,635 |
| 24 Jan 19 |
672.50000 +6.84 |
677.83 | 664.68 | 670.30 | 2,915,527 |
| 23 Jan 19 |
665.65997 -5.34 |
674.50 | 663.13 | 667.22 | 3,362,481 |
| 22 Jan 19 |
671.00000 -15.98 |
686.00 | 665.22 | 686.00 | 4,212,221 |
| 21 Jan 19 |
686.97998 +3.37 |
698.88 | 681.88 | 690.00 | 4,705,193 |
| 18 Jan 19 |
683.60999 +24.36 |
690.20 | 661.50 | 665.00 | 6,860,918 |
| 17 Jan 19 |
659.25000 -1.85 |
669.70 | 655.80 | 663.00 | 3,028,476 |
| 16 Jan 19 |
661.09998 +1.12 |
665.65 | 653.60 | 658.00 | 4,208,364 |
| 15 Jan 19 |
659.97998 +35.38 |
661.50 | 625.00 | 627.86 | 5,576,485 |
| 14 Jan 19 |
624.59998 -11.28 |
635.89 | 621.55 | 633.00 | 2,564,890 |
| 11 Jan 19 |
635.88000 +17.11 |
637.00 | 618.75 | 625.00 | 3,888,421 |
| 10 Jan 19 |
618.77002 +2.65 |
624.88 | 610.25 | 617.13 | 2,904,390 |
| 09 Jan 19 |
616.12000 +11.33 |
626.16 | 609.04 | 609.99 | 4,989,227 |
| 08 Jan 19 |
604.78998 -0.70 |
612.00 | 600.28 | 605.50 | 2,883,813 |
| 07 Jan 19 |
605.48999 +3.49 |
612.00 | 602.22 | 608.00 | 3,475,013 |
| 04 Jan 19 |
602.00000 +12.00 |
607.67 | 582.02 | 587.28 | 3,768,347 |
| 03 Jan 19 |
590.00000 -8.98 |
601.66 | 585.80 | 599.97 | 3,097,735 |
| 02 Jan 19 |
598.97998 +8.97 |
612.00 | 595.01 | 609.98 | 6,228,649 |
| 28 Dec 18 |
590.01001 +27.01 |
596.40 | 560.00 | 563.30 | 6,367,837 |
| 27 Dec 18 |
563.00000 +2.92 |
571.85 | 562.22 | 570.00 | 2,949,357 |
| 26 Dec 18 |
560.08002 -5.71 |
568.40 | 558.00 | 563.81 | 1,786,620 |
| 25 Dec 18 |
565.78998 -2.21 |
567.50 | 553.61 | 562.22 | 2,659,286 |
| 24 Dec 18 |
568.00000 +0.59 |
570.91 | 558.00 | 563.50 | 1,910,986 |
| 21 Dec 18 |
567.40997 -7.09 |
573.45 | 562.21 | 571.00 | 3,064,043 |
| 20 Dec 18 |
574.50000 -3.30 |
581.50 | 568.89 | 576.22 | 2,694,098 |
| 19 Dec 18 |
577.79999 -13.14 |
590.99 | 576.03 | 589.00 | 2,571,596 |
| 18 Dec 18 |
590.94000 +0.42 |
591.54 | 585.00 | 585.88 | 1,922,218 |
| 17 Dec 18 |
590.52002 -2.44 |
595.97 | 585.01 | 592.57 | 2,489,585 |
| 14 Dec 18 |
592.96002 -8.79 |
599.80 | 592.00 | 598.01 | 2,455,448 |
| 13 Dec 18 |
601.75000 +12.75 |
606.88 | 589.60 | 590.00 | 4,039,941 |
| 12 Dec 18 |
589.00000 +6.01 |
589.20 | 582.80 | 588.79 | 1,992,154 |
| 11 Dec 18 |
582.98999 +5.76 |
586.55 | 577.00 | 577.00 | 1,631,660 |
| 10 Dec 18 |
577.22998 -9.77 |
587.50 | 574.18 | 576.00 | 2,464,068 |
| 07 Dec 18 |
587.00000 -4.80 |
598.86 | 584.70 | 595.60 | 2,684,167 |
| 06 Dec 18 |
591.79999 -18.30 |
605.98 | 590.36 | 600.00 | 3,775,807 |
| 05 Dec 18 |
610.09998 +7.87 |
616.50 | 595.00 | 597.50 | 4,158,819 |
| 04 Dec 18 |
602.22998 +1.03 |
604.26 | 595.00 | 602.99 | 3,147,388 |
| 03 Dec 18 |
601.20001 +36.20 |
605.00 | 584.77 | 589.00 | 8,341,468 |
| 30 Nov 18 |
565.00000 +13.40 |
568.89 | 553.00 | 557.00 | 4,901,046 |
| 29 Nov 18 |
551.59998 -5.40 |
569.80 | 549.01 | 566.03 | 4,506,945 |
| 28 Nov 18 |
557.00000 +8.90 |
559.19 | 545.50 | 550.85 | 2,773,793 |
| 27 Nov 18 |
548.09998 -4.01 |
554.99 | 546.50 | 552.00 | 2,023,382 |
| 26 Nov 18 |
552.10999 -4.79 |
560.20 | 552.00 | 558.00 | 1,912,019 |
| 23 Nov 18 |
556.90002 -7.60 |
567.30 | 556.90 | 564.00 | 2,012,621 |
| 22 Nov 18 |
564.50000 -0.20 |
567.33 | 558.00 | 565.15 | 2,121,333 |
| 21 Nov 18 |
564.70001 +3.10 |
568.90 | 553.68 | 554.00 | 2,710,730 |
| 20 Nov 18 |
561.59998 -7.42 |
568.00 | 560.00 | 565.00 | 2,694,326 |
| 19 Nov 18 |
569.02002 +9.02 |
572.00 | 559.11 | 560.30 | 3,617,925 |
| 16 Nov 18 |
560.00000 +0.30 |
566.00 | 558.03 | 561.00 | 2,893,879 |
| 15 Nov 18 |
559.70001 +4.60 |
564.80 | 555.50 | 558.80 | 3,083,340 |
| 14 Nov 18 |
555.09998 -14.90 |
569.96 | 552.55 | 569.96 | 4,176,683 |
| 13 Nov 18 |
570.00000 +18.00 |
570.00 | 543.00 | 546.12 | 6,642,905 |
| 12 Nov 18 |
552.00000 -10.00 |
554.20 | 536.80 | 553.00 | 6,782,422 |
| 09 Nov 18 |
562.00000 -8.34 |
569.00 | 562.00 | 567.22 | 2,433,682 |
| 08 Nov 18 |
570.34003 +3.94 |
577.00 | 568.00 | 574.00 | 3,376,374 |
| 07 Nov 18 |
566.40002 +0.40 |
574.95 | 562.01 | 569.00 | 3,810,778 |
| 06 Nov 18 |
566.00000 -9.80 |
574.16 | 558.01 | 574.00 | 4,556,614 |
| 05 Nov 18 |
575.79999 -24.10 |
593.00 | 571.77 | 593.00 | 7,551,708 |
| 02 Nov 18 |
599.90002 +36.90 |
600.00 | 572.24 | 585.00 | 8,915,696 |
| 01 Nov 18 |
563.00000 +14.10 |
585.50 | 551.25 | 555.00 | 9,810,672 |
| 31 Oct 18 |
548.90002 +24.90 |
555.00 | 522.00 | 527.00 | 9,688,482 |
| 30 Oct 18 |
524.00000 -25.09 |
543.00 | 509.02 | 510.00 | 20,439,668 |
| 29 Oct 18 |
549.09003 -61.01 |
549.09 | 549.09 | 549.09 | 4,907,600 |
| 26 Oct 18 |
610.09998 -8.90 |
625.00 | 607.98 | 619.00 | 5,532,738 |
| 25 Oct 18 |
619.00000 -17.99 |
622.50 | 608.58 | 620.00 | 7,556,838 |
| 24 Oct 18 |
636.98999 -4.75 |
650.00 | 620.00 | 628.11 | 7,611,282 |
| 23 Oct 18 |
641.73999 -51.26 |
689.00 | 635.00 | 689.00 | 12,311,273 |
| 22 Oct 18 |
693.00000 +23.00 |
702.02 | 675.00 | 675.00 | 7,310,857 |
| 19 Oct 18 |
670.00000 +24.06 |
675.00 | 635.08 | 638.00 | 7,619,938 |
| 18 Oct 18 |
645.94000 -19.78 |
660.00 | 644.97 | 660.00 | 5,215,607 |
| 17 Oct 18 |
665.71997 -1.42 |
677.30 | 649.90 | 675.00 | 4,307,707 |
| 16 Oct 18 |
667.14001 +0.24 |
679.53 | 662.01 | 665.98 | 2,639,360 |
| 15 Oct 18 |
666.90002 -1.10 |
671.95 | 660.03 | 669.49 | 3,560,730 |
| 12 Oct 18 |
668.00000 +23.01 |
672.68 | 650.58 | 651.00 | 5,447,256 |
| 11 Oct 18 |
644.98999 -25.93 |
668.94 | 635.01 | 635.01 | 9,158,196 |
| 10 Oct 18 |
670.91998 -24.08 |
698.00 | 669.69 | 697.26 | 6,309,820 |
| 09 Oct 18 |
695.00000 +8.85 |
698.71 | 685.90 | 686.90 | 4,022,283 |
| 08 Oct 18 |
686.15002 -43.85 |
719.00 | 686.15 | 715.41 | 8,274,502 |
| 28 Sep 18 |
730.00000 +6.00 |
733.20 | 718.88 | 726.70 | 3,508,980 |
| 27 Sep 18 |
724.00000 -0.93 |
728.00 | 715.40 | 727.50 | 4,050,853 |
| 26 Sep 18 |
724.92999 +27.91 |
732.68 | 701.99 | 702.10 | 7,228,777 |
| 25 Sep 18 |
697.02002 -2.99 |
705.77 | 693.26 | 695.00 | 3,063,991 |
| 21 Sep 18 |
700.01001 +21.46 |
700.01 | 680.01 | 682.00 | 4,261,720 |
| 20 Sep 18 |
678.54999 -2.87 |
686.90 | 677.36 | 685.20 | 2,751,948 |
| 19 Sep 18 |
681.41998 +14.72 |
686.00 | 666.00 | 666.58 | 4,822,184 |
| 18 Sep 18 |
666.70001 +20.89 |
668.00 | 642.22 | 643.00 | 3,785,868 |
| 17 Sep 18 |
645.81000 +2.91 |
652.96 | 641.06 | 645.00 | 2,911,295 |
| 14 Sep 18 |
642.90002 +10.92 |
649.78 | 628.53 | 633.98 | 4,090,019 |
| 13 Sep 18 |
631.97998 +1.98 |
642.00 | 620.00 | 638.00 | 4,771,316 |
| 12 Sep 18 |
630.00000 -16.00 |
644.87 | 628.01 | 643.00 | 4,115,737 |
| 11 Sep 18 |
646.00000 +1.20 |
650.97 | 640.63 | 645.57 | 1,949,687 |
| 10 Sep 18 |
644.79999 -6.17 |
653.81 | 640.70 | 652.20 | 2,120,220 |
| 07 Sep 18 |
650.96997 +6.97 |
658.03 | 645.14 | 645.50 | 2,924,006 |
| 06 Sep 18 |
644.00000 -13.79 |
659.26 | 640.00 | 652.00 | 4,237,058 |
| 05 Sep 18 |
657.78998 -17.25 |
676.99 | 657.00 | 675.00 | 2,898,342 |
| 04 Sep 18 |
675.03998 +8.83 |
676.00 | 661.60 | 666.80 | 2,154,048 |
| 03 Sep 18 |
666.21002 +7.02 |
667.67 | 650.80 | 652.00 | 3,017,984 |
| 31 Aug 18 |
659.19000 -21.21 |
677.00 | 656.50 | 676.25 | 5,898,093 |
| 30 Aug 18 |
680.40002 -5.45 |
692.60 | 679.01 | 688.21 | 3,378,833 |
| 29 Aug 18 |
685.84998 +4.85 |
688.88 | 679.10 | 682.00 | 2,740,403 |
| 28 Aug 18 |
681.00000 -6.30 |
693.78 | 678.55 | 693.00 | 3,248,890 |
| 27 Aug 18 |
687.29999 +27.00 |
687.30 | 662.00 | 662.00 | 4,801,692 |
| 24 Aug 18 |
660.29999 -9.91 |
669.00 | 656.46 | 669.00 | 2,609,026 |
| 23 Aug 18 |
670.21002 +2.51 |
678.50 | 665.18 | 671.70 | 2,735,727 |
| 22 Aug 18 |
667.70001 -3.79 |
673.20 | 663.00 | 671.00 | 2,067,551 |
| 21 Aug 18 |
671.48999 +26.70 |
672.30 | 647.00 | 647.00 | 5,224,902 |
| 20 Aug 18 |
644.78998 +9.93 |
645.55 | 616.86 | 632.45 | 4,885,234 |
| 17 Aug 18 |
634.85999 -13.58 |
657.50 | 630.01 | 657.50 | 4,657,457 |
| 16 Aug 18 |
648.44000 -14.36 |
668.50 | 640.00 | 652.00 | 5,993,985 |
| 15 Aug 18 |
662.79999 -17.33 |
680.00 | 661.00 | 679.80 | 3,499,709 |
| 14 Aug 18 |
680.13000 +0.91 |
684.50 | 673.51 | 679.22 | 2,169,683 |
| 13 Aug 18 |
679.21997 -7.96 |
683.00 | 666.68 | 683.00 | 3,457,041 |
| 10 Aug 18 |
687.17999 -4.70 |
694.77 | 684.20 | 691.88 | 2,381,767 |
| 09 Aug 18 |
691.88000 +15.66 |
694.50 | 670.12 | 671.00 | 3,448,575 |
| 08 Aug 18 |
676.21997 -10.06 |
689.00 | 671.87 | 687.02 | 2,968,544 |
| 07 Aug 18 |
686.28003 +16.60 |
687.83 | 662.02 | 672.30 | 3,908,559 |
| 06 Aug 18 |
669.67999 -9.31 |
684.00 | 662.25 | 677.00 | 4,524,812 |
| 03 Aug 18 |
678.98999 -16.85 |
695.00 | 676.20 | 695.00 | 4,733,699 |
| 02 Aug 18 |
695.84003 -19.10 |
715.97 | 687.88 | 715.97 | 5,500,143 |
| 01 Aug 18 |
714.94000 -11.50 |
732.30 | 714.11 | 731.40 | 2,523,788 |
| 31 Jul 18 |
726.44000 +7.23 |
727.88 | 719.21 | 720.30 | 2,068,346 |
| 30 Jul 18 |
719.21002 -19.35 |
740.66 | 715.00 | 738.90 | 4,217,166 |
| 27 Jul 18 |
738.56000 +2.94 |
744.30 | 730.00 | 736.00 | 2,091,360 |
| 26 Jul 18 |
735.62000 -8.19 |
748.90 | 734.23 | 748.90 | 2,306,726 |
| 25 Jul 18 |
743.81000 -1.59 |
749.88 | 740.01 | 746.95 | 2,174,388 |
| 24 Jul 18 |
745.40002 +13.33 |
747.30 | 723.00 | 732.68 | 4,180,860 |
| 23 Jul 18 |
732.07001 -9.06 |
741.15 | 720.01 | 736.00 | 3,596,989 |
| 20 Jul 18 |
741.13000 +0.18 |
743.13 | 728.00 | 741.50 | 3,054,850 |
| 19 Jul 18 |
740.95001 +3.51 |
743.95 | 735.02 | 739.00 | 1,807,850 |
| 18 Jul 18 |
737.44000 -4.99 |
749.69 | 735.00 | 742.43 | 2,452,171 |
| 17 Jul 18 |
742.42999 -12.25 |
757.00 | 736.02 | 757.00 | 2,780,603 |
| 16 Jul 18 |
754.67999 +7.69 |
764.11 | 751.03 | 752.30 | 3,247,487 |
| 13 Jul 18 |
746.98999 +9.45 |
748.10 | 735.12 | 742.30 | 2,890,704 |
| 12 Jul 18 |
737.53998 +17.96 |
741.17 | 718.00 | 718.00 | 4,017,004 |
| 11 Jul 18 |
719.58002 -6.18 |
724.00 | 702.22 | 710.00 | 2,427,845 |
| 10 Jul 18 |
725.76001 -1.48 |
731.50 | 713.33 | 729.00 | 2,901,047 |
| 09 Jul 18 |
727.23999 +13.12 |
729.86 | 719.73 | 720.03 | 4,057,266 |
| 06 Jul 18 |
714.12000 +11.73 |
720.93 | 699.26 | 707.00 | 4,415,661 |
| 05 Jul 18 |
702.39001 +11.48 |
716.20 | 700.00 | 700.00 | 4,712,380 |
| 04 Jul 18 |
690.90997 -4.01 |
700.00 | 688.00 | 692.00 | 3,799,075 |
| 03 Jul 18 |
694.91998 -16.63 |
715.78 | 678.23 | 709.76 | 8,283,710 |
| 02 Jul 18 |
711.54999 -19.91 |
739.33 | 703.00 | 734.52 | 3,755,811 |
| 29 Jun 18 |
731.46002 +20.53 |
732.30 | 705.00 | 712.30 | 3,292,927 |
| 28 Jun 18 |
710.92999 -11.51 |
719.00 | 697.00 | 714.00 | 5,083,394 |
| 27 Jun 18 |
722.44000 -32.36 |
757.00 | 721.00 | 752.00 | 5,729,801 |
| 26 Jun 18 |
754.79999 -10.76 |
769.88 | 747.00 | 765.31 | 4,657,798 |
| 25 Jun 18 |
765.56000 -0.97 |
778.97 | 764.90 | 766.00 | 3,293,416 |
| 22 Jun 18 |
766.53003 +7.21 |
767.00 | 750.00 | 754.00 | 2,885,481 |
| 21 Jun 18 |
759.32001 -4.27 |
778.89 | 758.77 | 765.22 | 3,918,255 |
| 20 Jun 18 |
763.59003 +25.59 |
765.00 | 741.00 | 741.00 | 4,583,802 |
| 19 Jun 18 |
738.00000 -35.33 |
769.00 | 737.00 | 769.00 | 6,019,587 |
| 15 Jun 18 |
773.33002 -12.80 |
778.58 | 769.10 | 773.20 | 3,170,773 |
| 14 Jun 18 |
786.13000 -4.20 |
793.80 | 775.18 | 790.00 | 3,615,961 |
| 13 Jun 18 |
790.33002 -8.86 |
802.62 | 788.88 | 800.00 | 3,524,437 |
| 12 Jun 18 |
799.19000 +23.46 |
803.50 | 776.50 | 778.00 | 5,528,708 |
| 11 Jun 18 |
775.72998 -2.22 |
786.00 | 768.33 | 776.05 | 3,654,755 |
| 08 Jun 18 |
777.95001 -3.02 |
785.90 | 770.00 | 780.00 | 3,495,846 |
| 07 Jun 18 |
780.96997 -4.78 |
795.55 | 778.90 | 789.98 | 3,916,778 |
| 06 Jun 18 |
785.75000 -2.30 |
800.95 | 782.30 | 788.00 | 4,896,948 |
| 05 Jun 18 |
788.04999 +6.08 |
794.70 | 777.23 | 786.50 | 5,262,967 |
| 04 Jun 18 |
781.96997 +36.86 |
782.90 | 745.88 | 752.35 | 7,380,597 |
| 01 Jun 18 |
745.10999 -6.02 |
754.98 | 738.76 | 751.13 | 3,617,763 |
| 31 May 18 |
751.13000 +25.26 |
751.62 | 730.24 | 730.25 | 7,185,287 |
| 30 May 18 |
725.87000 -5.56 |
737.30 | 720.05 | 727.22 | 3,714,710 |
| 29 May 18 |
731.42999 -8.97 |
750.00 | 731.28 | 738.80 | 4,082,027 |
| 28 May 18 |
740.40002 +23.54 |
740.66 | 715.12 | 718.00 | 4,280,523 |
| 25 May 18 |
716.85999 +1.46 |
727.00 | 712.00 | 712.00 | 2,651,146 |
| 24 May 18 |
715.40002 -8.38 |
728.66 | 713.00 | 720.00 | 3,041,634 |
| 23 May 18 |
723.78003 -15.79 |
740.00 | 723.58 | 740.00 | 2,826,871 |
| 22 May 18 |
739.57001 +4.75 |
739.84 | 730.02 | 735.22 | 1,699,896 |
| 21 May 18 |
734.82001 -4.50 |
747.30 | 732.48 | 744.00 | 2,905,958 |
| 18 May 18 |
739.32001 +11.94 |
741.00 | 721.19 | 723.99 | 2,925,517 |
| 17 May 18 |
727.38000 -7.14 |
737.50 | 724.00 | 735.12 | 2,851,793 |
| 16 May 18 |
734.52002 -8.54 |
745.66 | 733.28 | 740.00 | 3,079,520 |
| 15 May 18 |
743.06000 +0.65 |
746.44 | 734.00 | 746.00 | 3,805,580 |
| 14 May 18 |
742.40997 +24.39 |
743.00 | 724.00 | 724.00 | 5,101,471 |
| 11 May 18 |
718.02002 +3.83 |
730.50 | 715.70 | 718.69 | 3,914,165 |
| 10 May 18 |
714.19000 +12.24 |
716.00 | 703.50 | 703.50 | 3,929,380 |
| 09 May 18 |
701.95001 -6.88 |
712.30 | 697.12 | 709.08 | 3,233,106 |
| 08 May 18 |
708.83002 +10.66 |
712.13 | 698.03 | 698.03 | 6,249,783 |
| 07 May 18 |
698.16998 +35.30 |
701.88 | 657.77 | 659.95 | 8,559,143 |
| 04 May 18 |
662.87000 -8.01 |
674.83 | 660.57 | 670.98 | 3,737,584 |
| 03 May 18 |
670.88000 +3.05 |
673.68 | 658.00 | 666.00 | 3,632,653 |
| 02 May 18 |
667.83002 +5.30 |
668.99 | 645.06 | 660.00 | 7,025,911 |
| 27 Apr 18 |
662.53003 -15.70 |
688.36 | 655.00 | 685.25 | 5,791,521 |
| 26 Apr 18 |
678.22998 -12.74 |
692.28 | 673.00 | 692.00 | 3,504,790 |
| 25 Apr 18 |
690.96997 +1.09 |
692.00 | 683.02 | 689.00 | 2,525,222 |
| 24 Apr 18 |
689.88000 +15.87 |
693.50 | 675.00 | 676.00 | 4,728,256 |
| 23 Apr 18 |
674.01001 +3.75 |
680.33 | 666.01 | 666.01 | 3,265,920 |
| 20 Apr 18 |
670.26001 -9.70 |
694.00 | 668.23 | 681.00 | 4,151,168 |
| 19 Apr 18 |
679.96002 +24.32 |
680.00 | 656.66 | 659.85 | 4,420,757 |
| 18 Apr 18 |
655.64001 -10.56 |
671.00 | 645.00 | 671.00 | 6,261,660 |
| 17 Apr 18 |
666.20001 -15.18 |
685.38 | 665.60 | 685.00 | 3,517,276 |
| 16 Apr 18 |
681.38000 -5.48 |
686.85 | 677.00 | 680.58 | 3,293,967 |
| 13 Apr 18 |
686.85999 -7.34 |
701.00 | 685.08 | 698.50 | 2,754,952 |
| 12 Apr 18 |
694.20001 -11.16 |
706.88 | 692.22 | 704.00 | 3,071,361 |
| 11 Apr 18 |
705.35999 -2.66 |
714.78 | 703.02 | 710.00 | 2,572,318 |
| 10 Apr 18 |
708.02002 +9.72 |
708.50 | 698.46 | 704.80 | 3,204,325 |
| 09 Apr 18 |
698.29999 +4.29 |
705.43 | 690.15 | 697.10 | 3,083,305 |
| 04 Apr 18 |
694.01001 +16.10 |
700.43 | 680.38 | 682.00 | 5,689,131 |
| 03 Apr 18 |
677.90997 -2.15 |
687.00 | 675.39 | 678.00 | 4,023,558 |
| 02 Apr 18 |
680.06000 -3.56 |
691.00 | 674.11 | 680.00 | 3,203,908 |
| 30 Mar 18 |
683.62000 -5.48 |
693.50 | 679.88 | 686.00 | 3,654,028 |
| 29 Mar 18 |
689.09998 +7.05 |
697.85 | 658.41 | 682.20 | 7,908,196 |
| 28 Mar 18 |
682.04999 -32.69 |
703.00 | 669.00 | 699.97 | 11,353,972 |
| 27 Mar 18 |
714.73999 +1.25 |
725.88 | 704.00 | 723.00 | 4,754,844 |
| 26 Mar 18 |
713.48999 +2.43 |
715.06 | 701.88 | 708.00 | 4,625,611 |
| 23 Mar 18 |
711.06000 -15.02 |
723.49 | 700.08 | 701.00 | 5,254,677 |
| 22 Mar 18 |
726.08002 -15.92 |
748.00 | 724.01 | 744.00 | 3,748,697 |
| 21 Mar 18 |
742.00000 -5.73 |
753.11 | 740.00 | 750.11 | 2,674,271 |
| 20 Mar 18 |
747.72998 -5.75 |
752.00 | 740.00 | 750.00 | 2,887,720 |
| 19 Mar 18 |
753.47998 +13.63 |
753.99 | 739.00 | 743.97 | 3,866,658 |
| 16 Mar 18 |
739.84998 -6.62 |
753.98 | 738.88 | 747.60 | 3,585,552 |
| 15 Mar 18 |
746.46997 +19.59 |
747.00 | 728.02 | 728.02 | 5,614,879 |
| 14 Mar 18 |
726.88000 +16.53 |
728.08 | 707.22 | 709.67 | 3,735,576 |
| 13 Mar 18 |
710.34998 -13.60 |
726.60 | 710.00 | 723.00 | 3,857,709 |
| 12 Mar 18 |
723.95001 -4.25 |
733.92 | 722.77 | 729.55 | 3,988,841 |
| 09 Mar 18 |
728.20001 +5.44 |
732.57 | 723.50 | 727.55 | 3,017,100 |
| 08 Mar 18 |
722.76001 +12.72 |
724.00 | 708.00 | 714.00 | 3,534,930 |
| 07 Mar 18 |
710.03998 -8.22 |
724.00 | 708.99 | 715.00 | 3,459,594 |
| 06 Mar 18 |
718.26001 -1.85 |
727.60 | 697.13 | 725.00 | 6,457,036 |
| 05 Mar 18 |
720.10999 -16.30 |
742.00 | 717.03 | 738.18 | 3,723,470 |
| 02 Mar 18 |
736.40997 -5.56 |
743.56 | 730.00 | 738.00 | 2,599,190 |
| 01 Mar 18 |
741.96997 +16.35 |
746.85 | 723.77 | 728.00 | 4,479,465 |
| 28 Feb 18 |
725.62000 -12.36 |
742.30 | 719.00 | 732.00 | 4,833,067 |
| 27 Feb 18 |
737.97998 -5.53 |
756.00 | 737.22 | 749.00 | 4,260,154 |
| 26 Feb 18 |
743.51001 +1.03 |
752.05 | 733.02 | 746.88 | 4,365,824 |
| 23 Feb 18 |
742.47998 +0.03 |
756.56 | 737.00 | 747.00 | 3,815,877 |
| 22 Feb 18 |
742.45001 +24.00 |
744.00 | 723.24 | 727.30 | 5,076,469 |
| 14 Feb 18 |
718.45001 +6.47 |
720.00 | 712.22 | 720.00 | 3,065,260 |
| 13 Feb 18 |
711.97998 +14.50 |
714.82 | 704.50 | 705.02 | 5,338,918 |
| 12 Feb 18 |
697.47998 +14.05 |
705.50 | 685.20 | 691.00 | 6,417,955 |
| 09 Feb 18 |
683.42999 -17.56 |
689.89 | 658.00 | 680.00 | 10,557,826 |
| 08 Feb 18 |
700.98999 +17.56 |
718.00 | 682.20 | 682.20 | 8,340,943 |
| 07 Feb 18 |
683.42999 -25.43 |
723.88 | 682.01 | 720.00 | 8,828,998 |
| 06 Feb 18 |
708.85999 -9.37 |
722.60 | 703.00 | 703.00 | 8,816,871 |
| 05 Feb 18 |
718.22998 -22.17 |
729.96 | 705.60 | 727.22 | 9,899,585 |
| 02 Feb 18 |
740.40002 -17.33 |
753.23 | 725.00 | 752.22 | 7,542,082 |
| 01 Feb 18 |
757.72998 -6.81 |
767.30 | 752.92 | 767.00 | 5,058,261 |
| 31 Jan 18 |
764.53998 +22.46 |
771.71 | 739.00 | 739.00 | 6,040,241 |
| 30 Jan 18 |
742.08002 +5.76 |
748.77 | 730.02 | 736.00 | 5,191,103 |
| 29 Jan 18 |
736.32001 -40.90 |
779.67 | 735.00 | 778.76 | 7,453,551 |
| 26 Jan 18 |
777.21997 +8.06 |
777.40 | 764.00 | 767.24 | 4,397,833 |
| 25 Jan 18 |
769.15997 +4.70 |
776.00 | 751.00 | 761.00 | 5,004,072 |
| 24 Jan 18 |
764.46002 -9.32 |
776.46 | 758.60 | 776.44 | 4,329,881 |
| 23 Jan 18 |
773.78003 +0.14 |
780.00 | 768.60 | 777.81 | 4,954,918 |
| 22 Jan 18 |
773.64001 +23.46 |
774.00 | 751.81 | 751.81 | 6,712,675 |
| 19 Jan 18 |
750.17999 -0.56 |
758.90 | 739.02 | 752.90 | 5,092,556 |
| 18 Jan 18 |
750.73999 +2.81 |
765.00 | 744.09 | 747.93 | 5,897,851 |
| 17 Jan 18 |
747.92999 -25.01 |
774.00 | 738.51 | 770.00 | 9,070,954 |
| 16 Jan 18 |
772.94000 -12.43 |
788.61 | 768.00 | 780.48 | 6,542,833 |
| 15 Jan 18 |
785.37000 -3.05 |
799.06 | 779.02 | 793.46 | 5,247,313 |
| 12 Jan 18 |
788.41998 +13.61 |
788.80 | 767.02 | 773.77 | 4,598,824 |
| 11 Jan 18 |
774.81000 -10.90 |
788.00 | 772.00 | 787.00 | 5,065,607 |
| 10 Jan 18 |
785.71002 +3.19 |
788.88 | 773.48 | 785.00 | 4,771,424 |
| 09 Jan 18 |
782.52002 +30.39 |
783.00 | 752.21 | 752.21 | 6,459,195 |
| 08 Jan 18 |
752.13000 +13.77 |
756.50 | 735.02 | 735.02 | 5,220,456 |
| 05 Jan 18 |
738.35999 +1.29 |
746.03 | 728.22 | 741.00 | 3,998,907 |
| 04 Jan 18 |
737.07001 +21.21 |
743.50 | 719.33 | 721.40 | 7,220,508 |
| 03 Jan 18 |
715.85999 +12.01 |
721.40 | 699.74 | 701.50 | 5,201,941 |
| 02 Jan 18 |
703.84998 +6.36 |
710.16 | 689.89 | 700.00 | 4,961,248 |
| 29 Dec 17 |
697.48999 -21.20 |
726.50 | 691.60 | 718.00 | 7,603,887 |
| 28 Dec 17 |
718.69000 +54.51 |
719.90 | 671.32 | 687.00 | 12,414,107 |
| 27 Dec 17 |
664.17999 -16.63 |
684.86 | 662.50 | 684.86 | 3,772,205 |
| 26 Dec 17 |
680.81000 -7.31 |
692.99 | 676.50 | 688.18 | 3,186,766 |
| 25 Dec 17 |
688.12000 +5.20 |
696.30 | 683.72 | 686.00 | 3,621,428 |
| 22 Dec 17 |
682.91998 +1.18 |
685.90 | 677.01 | 680.00 | 2,831,701 |
| 21 Dec 17 |
681.73999 -3.17 |
687.42 | 675.50 | 683.00 | 4,668,038 |
| 20 Dec 17 |
684.90997 +17.82 |
686.86 | 664.03 | 669.90 | 6,360,131 |
| 19 Dec 17 |
667.09003 +1.32 |
672.44 | 661.00 | 663.00 | 4,407,221 |
| 18 Dec 17 |
665.77002 +11.98 |
669.80 | 658.58 | 660.00 | 3,916,228 |
| 15 Dec 17 |
653.78998 -10.76 |
667.95 | 650.78 | 664.00 | 3,225,595 |
| 14 Dec 17 |
664.54999 -3.66 |
671.30 | 660.50 | 669.98 | 3,196,794 |
| 13 Dec 17 |
668.21002 +16.89 |
670.00 | 650.72 | 654.99 | 4,850,248 |
| 12 Dec 17 |
651.32001 +0.33 |
658.77 | 651.02 | 658.70 | 4,788,931 |
| 11 Dec 17 |
650.98999 +23.71 |
651.95 | 631.00 | 631.00 | 7,284,917 |
| 08 Dec 17 |
627.28003 +10.59 |
628.85 | 615.42 | 615.42 | 4,550,339 |
| 07 Dec 17 |
616.69000 -8.32 |
624.99 | 615.26 | 624.95 | 5,103,262 |
| 06 Dec 17 |
625.01001 -7.95 |
644.10 | 620.00 | 631.50 | 5,817,409 |
| 05 Dec 17 |
632.96002 -4.83 |
647.40 | 630.13 | 634.00 | 4,746,576 |
| 04 Dec 17 |
637.78998 +15.44 |
644.10 | 616.72 | 623.95 | 5,426,771 |
| 01 Dec 17 |
622.34998 -8.65 |
638.99 | 620.13 | 638.01 | 4,719,274 |
| 30 Nov 17 |
631.00000 -7.12 |
648.48 | 626.00 | 635.51 | 3,801,962 |
| 29 Nov 17 |
638.12000 -10.11 |
651.97 | 634.01 | 649.94 | 4,676,372 |
| 28 Nov 17 |
648.22998 +26.94 |
648.88 | 624.00 | 625.06 | 7,029,183 |
| 27 Nov 17 |
621.28998 -8.75 |
636.33 | 613.01 | 634.00 | 6,354,846 |
| 24 Nov 17 |
630.03998 -3.69 |
642.50 | 622.23 | 635.90 | 7,654,194 |
| 23 Nov 17 |
633.72998 -16.79 |
646.00 | 630.22 | 642.00 | 10,959,913 |
| 22 Nov 17 |
650.52002 -26.73 |
688.00 | 650.00 | 677.00 | 12,849,826 |
| 21 Nov 17 |
677.25000 -1.90 |
688.80 | 662.02 | 669.00 | 9,601,651 |
| 20 Nov 17 |
679.15002 -11.10 |
685.60 | 660.00 | 676.80 | 8,830,582 |
| 17 Nov 17 |
690.25000 -28.86 |
709.00 | 677.77 | 696.00 | 12,386,124 |
| 16 Nov 17 |
719.10999 +31.03 |
719.96 | 686.01 | 686.01 | 6,071,632 |
| 15 Nov 17 |
688.08002 +9.33 |
689.99 | 674.00 | 678.75 | 4,503,633 |
| 14 Nov 17 |
678.75000 -9.13 |
687.22 | 677.35 | 687.14 | 4,636,671 |
| 13 Nov 17 |
687.88000 +9.93 |
692.78 | 675.80 | 680.00 | 4,986,984 |
| 10 Nov 17 |
677.95001 +27.88 |
683.40 | 650.43 | 650.43 | 7,407,860 |
| 09 Nov 17 |
650.07001 -0.31 |
654.15 | 644.61 | 648.00 | 3,364,113 |
| 08 Nov 17 |
650.38000 +8.31 |
654.50 | 642.33 | 642.33 | 4,395,194 |
| 07 Nov 17 |
642.07001 -10.99 |
657.15 | 638.18 | 650.58 | 5,556,485 |
| 06 Nov 17 |
653.06000 +13.89 |
657.62 | 640.20 | 641.50 | 4,851,398 |
| 03 Nov 17 |
639.16998 +12.25 |
643.44 | 628.65 | 628.65 | 4,818,897 |
| 02 Nov 17 |
626.91998 +3.91 |
629.78 | 621.00 | 626.95 | 3,424,973 |
| 01 Nov 17 |
623.01001 +4.98 |
631.54 | 619.22 | 620.88 | 4,343,525 |
| 31 Oct 17 |
618.03003 -4.05 |
627.60 | 611.88 | 622.01 | 5,187,568 |
| 30 Oct 17 |
622.08002 -27.55 |
644.00 | 621.00 | 643.05 | 8,100,786 |
| 27 Oct 17 |
649.63000 +44.54 |
655.00 | 600.03 | 602.11 | 8,438,379 |
| 26 Oct 17 |
605.09003 +39.42 |
613.00 | 591.91 | 605.00 | 11,543,497 |
| 25 Oct 17 |
565.66998 -1.66 |
571.68 | 562.06 | 569.75 | 2,507,600 |
| 24 Oct 17 |
567.33002 -6.08 |
573.80 | 563.61 | 572.00 | 3,127,428 |
| 23 Oct 17 |
573.40997 -0.92 |
580.50 | 568.00 | 574.92 | 2,377,182 |
| 20 Oct 17 |
574.33002 -8.27 |
581.00 | 571.76 | 581.00 | 3,153,433 |
| 19 Oct 17 |
582.59998 +21.88 |
585.15 | 560.72 | 561.00 | 4,065,882 |
| 18 Oct 17 |
560.71997 +3.99 |
562.59 | 554.20 | 554.20 | 1,917,865 |
| 17 Oct 17 |
556.72998 -3.96 |
560.97 | 554.00 | 560.97 | 2,097,712 |
| 16 Oct 17 |
560.69000 +4.54 |
566.66 | 555.87 | 559.99 | 2,990,901 |
| 13 Oct 17 |
556.15002 +12.06 |
556.60 | 542.01 | 545.00 | 2,785,842 |
| 12 Oct 17 |
544.09003 -1.45 |
547.50 | 540.18 | 545.00 | 1,964,622 |
| 11 Oct 17 |
545.53998 +5.48 |
551.25 | 538.10 | 538.10 | 3,340,643 |
| 10 Oct 17 |
540.06000 +12.29 |
540.49 | 527.01 | 527.05 | 3,100,644 |
| 09 Oct 17 |
527.77002 +10.13 |
535.55 | 520.10 | 524.54 | 3,489,129 |
| 29 Sep 17 |
517.64001 -0.82 |
525.88 | 515.50 | 516.00 | 2,243,622 |
| 28 Sep 17 |
518.46002 +10.25 |
520.20 | 507.15 | 507.20 | 2,596,985 |
| 27 Sep 17 |
508.20999 -1.08 |
511.03 | 506.07 | 508.92 | 1,667,111 |
| 26 Sep 17 |
509.29001 +2.05 |
510.00 | 503.60 | 506.69 | 2,547,049 |
| 25 Sep 17 |
507.23999 +7.31 |
508.20 | 500.30 | 500.31 | 3,269,756 |
| 22 Sep 17 |
499.92999 +1.16 |
500.18 | 495.80 | 496.90 | 1,634,353 |
| 21 Sep 17 |
498.76999 +2.57 |
500.58 | 492.88 | 495.94 | 1,940,268 |
| 20 Sep 17 |
496.20001 -0.75 |
500.02 | 496.00 | 496.90 | 1,731,816 |
| 19 Sep 17 |
496.95001 -2.02 |
502.50 | 496.01 | 500.30 | 2,305,481 |
| 18 Sep 17 |
498.97000 +9.13 |
500.50 | 490.14 | 490.14 | 4,220,681 |
| 15 Sep 17 |
489.84000 -0.87 |
492.50 | 488.00 | 492.50 | 1,603,946 |
| 14 Sep 17 |
490.70999 -0.92 |
494.03 | 488.99 | 492.99 | 1,939,949 |
| 13 Sep 17 |
491.63000 +6.72 |
492.20 | 481.38 | 485.00 | 3,307,570 |
| 12 Sep 17 |
484.91000 +6.59 |
486.00 | 478.40 | 479.50 | 3,434,163 |
| 11 Sep 17 |
478.32001 +3.95 |
482.22 | 469.98 | 471.09 | 4,537,440 |
| 08 Sep 17 |
474.37000 -6.90 |
480.50 | 474.00 | 478.25 | 4,117,327 |
| 07 Sep 17 |
481.26999 -3.71 |
486.90 | 480.06 | 485.31 | 3,332,016 |
| 06 Sep 17 |
484.98001 -5.01 |
492.77 | 484.84 | 490.00 | 3,300,650 |
| 05 Sep 17 |
489.98999 -2.43 |
493.99 | 489.50 | 492.88 | 2,262,215 |
| 04 Sep 17 |
492.42001 -2.76 |
496.66 | 491.27 | 495.18 | 1,893,162 |
| 01 Sep 17 |
495.17999 +4.03 |
496.28 | 490.03 | 490.20 | 3,145,100 |
| 31 Aug 17 |
491.14999 -1.82 |
494.88 | 489.80 | 494.04 | 1,873,686 |
| 30 Aug 17 |
492.97000 +3.53 |
493.75 | 489.16 | 489.70 | 1,850,364 |
| 29 Aug 17 |
489.44000 -2.60 |
494.88 | 488.01 | 493.02 | 2,517,662 |
| 28 Aug 17 |
492.04001 -0.95 |
497.29 | 491.03 | 493.00 | 2,902,107 |
| 25 Aug 17 |
492.98999 +0.18 |
494.25 | 489.32 | 493.45 | 1,729,788 |
| 24 Aug 17 |
492.81000 -1.20 |
496.40 | 492.02 | 493.99 | 1,815,678 |
| 23 Aug 17 |
494.01001 +6.79 |
494.63 | 484.32 | 485.45 | 2,721,499 |
| 22 Aug 17 |
487.22000 -2.51 |
489.48 | 476.00 | 487.40 | 4,245,703 |
| 21 Aug 17 |
489.73001 +0.08 |
494.40 | 486.94 | 488.00 | 2,354,662 |
| 18 Aug 17 |
489.64999 -3.04 |
494.44 | 488.00 | 492.80 | 2,385,775 |
| 17 Aug 17 |
492.69000 -3.80 |
497.60 | 489.80 | 497.60 | 2,584,673 |
| 16 Aug 17 |
496.48999 +0.52 |
498.80 | 493.00 | 498.00 | 1,858,722 |
| 15 Aug 17 |
495.97000 -3.86 |
501.10 | 495.01 | 500.11 | 2,716,322 |
| 14 Aug 17 |
499.82999 +15.77 |
500.10 | 485.21 | 485.21 | 3,933,147 |
| 11 Aug 17 |
484.06000 -7.57 |
496.55 | 483.48 | 489.00 | 3,657,257 |
| 10 Aug 17 |
491.63000 +0.74 |
499.60 | 489.00 | 491.09 | 3,536,438 |
| 09 Aug 17 |
490.89001 +8.31 |
492.98 | 482.03 | 484.84 | 4,179,447 |
| 08 Aug 17 |
482.57999 +1.02 |
484.22 | 479.50 | 482.00 | 1,605,158 |
| 07 Aug 17 |
481.56000 +7.92 |
482.40 | 471.13 | 472.50 | 2,309,937 |
| 04 Aug 17 |
473.64001 -3.58 |
478.98 | 472.60 | 477.00 | 1,868,114 |
| 03 Aug 17 |
477.22000 -5.62 |
486.85 | 475.63 | 483.68 | 3,176,839 |
| 02 Aug 17 |
482.84000 +2.60 |
484.88 | 478.51 | 480.04 | 2,677,422 |
| 01 Aug 17 |
480.23999 -0.98 |
483.00 | 477.40 | 481.00 | 2,750,154 |
| 31 Jul 17 |
481.22000 -2.70 |
487.96 | 481.00 | 484.00 | 3,841,218 |
| 28 Jul 17 |
483.92001 +10.05 |
484.07 | 467.71 | 471.00 | 4,661,877 |
| 27 Jul 17 |
473.87000 +2.24 |
475.85 | 471.10 | 471.63 | 1,959,503 |
| 26 Jul 17 |
471.63000 -6.33 |
481.63 | 466.56 | 478.05 | 3,147,018 |
| 25 Jul 17 |
477.95999 +0.16 |
482.80 | 476.10 | 482.20 | 2,192,999 |
| 24 Jul 17 |
477.79999 +4.60 |
485.35 | 474.88 | 474.88 | 4,271,643 |
| 21 Jul 17 |
473.20001 +6.73 |
475.01 | 463.66 | 466.96 | 4,679,241 |
| 20 Jul 17 |
466.47000 +9.61 |
466.89 | 455.86 | 455.86 | 4,663,487 |
| 19 Jul 17 |
456.85999 +4.31 |
463.62 | 452.80 | 454.00 | 5,625,994 |
| 18 Jul 17 |
452.54999 +2.48 |
453.99 | 448.00 | 451.99 | 3,068,449 |
| 17 Jul 17 |
450.07001 -6.34 |
458.04 | 446.28 | 457.04 | 3,526,368 |
| 14 Jul 17 |
456.41000 +0.25 |
458.76 | 453.05 | 456.25 | 1,772,657 |
| 13 Jul 17 |
456.16000 -1.31 |
461.91 | 453.68 | 455.35 | 2,595,135 |
| 12 Jul 17 |
457.47000 -5.66 |
465.99 | 455.00 | 465.80 | 2,895,072 |
| 11 Jul 17 |
463.13000 +8.66 |
464.58 | 454.00 | 454.50 | 4,460,182 |
| 10 Jul 17 |
454.47000 +8.50 |
454.90 | 442.97 | 446.88 | 3,662,409 |
| 07 Jul 17 |
445.97000 -10.01 |
451.10 | 441.20 | 451.05 | 3,779,647 |
| 06 Jul 17 |
455.98001 -4.15 |
460.20 | 450.60 | 458.11 | 4,204,439 |
| 05 Jul 17 |
460.13000 +8.21 |
460.33 | 453.01 | 453.01 | 3,754,032 |
| 04 Jul 17 |
451.92001 -8.45 |
460.00 | 449.00 | 458.96 | 5,648,895 |
| 03 Jul 17 |
460.37000 -11.48 |
474.20 | 457.90 | 474.20 | 4,962,853 |
| 30 Jun 17 |
471.85001 -1.16 |
474.16 | 467.80 | 471.51 | 2,242,717 |
| 29 Jun 17 |
473.01001 -2.29 |
477.35 | 470.00 | 476.30 | 3,509,272 |
| 28 Jun 17 |
475.29999 -8.80 |
484.09 | 473.00 | 484.09 | 3,772,874 |
| 27 Jun 17 |
484.10001 -0.58 |
485.00 | 480.85 | 482.82 | 2,798,078 |
| 26 Jun 17 |
484.67999 +11.95 |
485.00 | 472.00 | 473.01 | 5,293,257 |
| 23 Jun 17 |
472.73001 -0.02 |
474.88 | 468.33 | 472.86 | 3,130,362 |
| 22 Jun 17 |
472.75000 +0.04 |
477.93 | 471.20 | 473.02 | 3,824,234 |
| 21 Jun 17 |
472.70999 +6.41 |
473.00 | 466.03 | 469.55 | 4,203,854 |
| 20 Jun 17 |
466.29999 -3.87 |
474.88 | 465.66 | 473.00 | 3,450,539 |
| 19 Jun 17 |
470.17001 +7.54 |
470.39 | 461.96 | 461.96 | 3,853,668 |
| 16 Jun 17 |
462.63000 -1.67 |
467.49 | 461.26 | 461.50 | 3,333,180 |
| 15 Jun 17 |
464.29999 -10.09 |
475.48 | 464.00 | 475.00 | 5,020,280 |
| 14 Jun 17 |
474.39001 +1.35 |
477.50 | 470.48 | 472.79 | 3,376,863 |
| 13 Jun 17 |
473.04001 +0.16 |
474.50 | 467.00 | 473.05 | 2,423,798 |
| 12 Jun 17 |
472.88000 +7.14 |
475.44 | 465.00 | 467.00 | 3,510,916 |
| 09 Jun 17 |
465.73999 +1.43 |
470.80 | 463.00 | 464.24 | 3,143,076 |
| 08 Jun 17 |
464.31000 +4.94 |
464.40 | 458.50 | 461.32 | 2,895,111 |
| 07 Jun 17 |
459.37000 +10.55 |
460.00 | 449.12 | 449.12 | 3,883,430 |
| 06 Jun 17 |
448.82001 +4.41 |
449.00 | 444.20 | 444.97 | 2,040,244 |
| 05 Jun 17 |
444.41000 -2.90 |
449.00 | 442.35 | 448.04 | 1,924,120 |
| 02 Jun 17 |
447.31000 -1.97 |
450.95 | 445.60 | 450.00 | 2,178,526 |
| 01 Jun 17 |
449.28000 +6.34 |
449.95 | 441.01 | 442.50 | 4,060,478 |
| 31 May 17 |
442.94000 -8.98 |
450.50 | 440.11 | 450.00 | 4,431,225 |
| 26 May 17 |
451.92001 +1.32 |
455.60 | 448.00 | 450.82 | 2,738,664 |
| 25 May 17 |
450.60001 +0.28 |
452.96 | 447.50 | 448.71 | 2,889,842 |
| 24 May 17 |
450.32001 -3.88 |
456.48 | 446.00 | 452.90 | 4,022,618 |
| 23 May 17 |
454.20001 +12.42 |
454.47 | 442.25 | 442.25 | 4,845,439 |
| 22 May 17 |
441.78000 +0.96 |
446.01 | 436.20 | 439.04 | 3,532,149 |
| 19 May 17 |
440.82001 +11.28 |
441.80 | 429.57 | 429.57 | 3,831,083 |
| 18 May 17 |
429.54001 +2.94 |
430.70 | 425.01 | 425.05 | 2,430,080 |
| 17 May 17 |
426.60001 -3.52 |
430.19 | 424.88 | 429.00 | 2,751,521 |
| 16 May 17 |
430.12000 +10.57 |
431.22 | 418.26 | 419.60 | 5,016,490 |
| 15 May 17 |
419.54999 +6.08 |
420.35 | 413.12 | 413.12 | 3,344,735 |
| 12 May 17 |
413.47000 +1.31 |
415.30 | 410.01 | 413.59 | 2,233,742 |
| 11 May 17 |
412.16000 +2.07 |
414.70 | 406.51 | 408.40 | 3,046,764 |
| 10 May 17 |
410.09000 +1.33 |
414.44 | 407.02 | 408.40 | 2,603,938 |
| 09 May 17 |
408.76001 +3.28 |
409.88 | 398.00 | 404.44 | 5,280,192 |
| 08 May 17 |
405.48001 -10.71 |
417.00 | 404.72 | 416.18 | 4,072,165 |
| 05 May 17 |
416.19000 +0.19 |
422.78 | 415.10 | 416.20 | 3,743,711 |
| 04 May 17 |
416.00000 -1.61 |
418.48 | 414.63 | 414.63 | 2,670,915 |
| 03 May 17 |
417.60999 +5.53 |
417.66 | 411.00 | 411.00 | 2,026,791 |
| 02 May 17 |
412.07999 -1.40 |
415.00 | 409.18 | 411.60 | 2,329,168 |
| 28 Apr 17 |
413.48001 -7.96 |
423.00 | 409.90 | 421.99 | 4,950,587 |
| 27 Apr 17 |
421.44000 +3.48 |
421.97 | 410.43 | 415.53 | 2,824,071 |
| 26 Apr 17 |
417.95999 -0.93 |
428.68 | 413.01 | 418.85 | 5,662,412 |
| 25 Apr 17 |
418.89001 +20.34 |
420.17 | 404.80 | 404.80 | 7,619,271 |
| 24 Apr 17 |
398.54999 -1.98 |
405.00 | 389.00 | 400.62 | 5,003,797 |
| 21 Apr 17 |
400.53000 -14.78 |
415.60 | 400.00 | 415.00 | 4,933,292 |
| 20 Apr 17 |
415.31000 +9.57 |
420.43 | 406.09 | 406.09 | 5,045,768 |
| 19 Apr 17 |
405.73999 +1.09 |
409.10 | 402.86 | 403.00 | 3,755,011 |
| 18 Apr 17 |
404.64999 +8.86 |
406.55 | 394.60 | 394.60 | 4,958,100 |
| 17 Apr 17 |
395.79001 +0.34 |
398.28 | 388.55 | 391.00 | 2,879,371 |
| 14 Apr 17 |
395.45001 -2.94 |
399.88 | 395.00 | 399.43 | 2,364,656 |
| 13 Apr 17 |
398.39001 +8.16 |
398.59 | 390.51 | 390.78 | 4,564,835 |
| 12 Apr 17 |
390.23001 +4.94 |
391.00 | 384.80 | 385.29 | 2,700,291 |
| 11 Apr 17 |
385.29001 -3.91 |
390.70 | 380.60 | 388.05 | 4,353,072 |
| 10 Apr 17 |
389.20001 -3.67 |
394.00 | 388.00 | 394.00 | 2,886,948 |
| 07 Apr 17 |
392.87000 +0.96 |
394.00 | 389.60 | 392.99 | 2,409,723 |
| 06 Apr 17 |
391.91000 +2.25 |
393.00 | 386.63 | 389.01 | 2,885,720 |
| 05 Apr 17 |
389.66000 +3.30 |
394.99 | 385.00 | 385.66 | 4,078,998 |
| 31 Mar 17 |
386.35999 +0.22 |
388.00 | 384.18 | 386.20 | 2,447,422 |
| 30 Mar 17 |
386.14001 +2.49 |
386.89 | 382.60 | 383.00 | 3,161,299 |
| 29 Mar 17 |
383.64999 +3.39 |
385.80 | 379.90 | 381.01 | 3,729,967 |
| 28 Mar 17 |
380.26001 +1.44 |
381.15 | 376.66 | 379.95 | 4,118,717 |
| 27 Mar 17 |
378.82001 -8.00 |
389.26 | 378.39 | 386.03 | 5,369,028 |
| 24 Mar 17 |
386.82001 -2.97 |
393.22 | 385.00 | 392.32 | 3,328,772 |
| 23 Mar 17 |
389.79001 -4.69 |
393.99 | 386.60 | 392.03 | 3,450,481 |
| 22 Mar 17 |
394.48001 +0.47 |
394.60 | 385.00 | 390.53 | 4,553,271 |
| 21 Mar 17 |
394.01001 +7.60 |
396.50 | 386.50 | 386.55 | 4,846,096 |
| 20 Mar 17 |
386.41000 +7.93 |
386.71 | 378.88 | 380.50 | 3,154,594 |
| 17 Mar 17 |
378.48001 +3.71 |
384.45 | 373.10 | 373.10 | 3,470,026 |
| 16 Mar 17 |
374.76999 +0.09 |
378.30 | 372.80 | 376.56 | 2,502,260 |
| 15 Mar 17 |
374.67999 +5.18 |
375.15 | 369.01 | 369.50 | 2,515,526 |
| 14 Mar 17 |
369.50000 -2.05 |
373.85 | 368.34 | 371.55 | 2,041,649 |
| 13 Mar 17 |
371.54999 +1.70 |
374.33 | 367.53 | 370.05 | 2,767,432 |
| 10 Mar 17 |
369.85001 -0.05 |
377.00 | 368.36 | 369.92 | 4,095,105 |
| 09 Mar 17 |
369.89999 +2.65 |
369.98 | 365.56 | 367.00 | 2,340,606 |
| 08 Mar 17 |
367.25000 +0.05 |
368.49 | 365.50 | 367.18 | 1,603,770 |
| 07 Mar 17 |
367.20001 +8.24 |
368.88 | 358.03 | 358.03 | 4,628,698 |
| 06 Mar 17 |
358.95999 +2.42 |
359.54 | 356.55 | 357.66 | 2,281,884 |
| 03 Mar 17 |
356.54001 -0.28 |
358.22 | 355.00 | 355.00 | 1,415,355 |
| 02 Mar 17 |
356.82001 +0.21 |
357.00 | 354.53 | 356.71 | 2,210,362 |
| 01 Mar 17 |
356.60999 +1.95 |
358.20 | 355.00 | 355.10 | 2,194,420 |
| 28 Feb 17 |
354.66000 -2.94 |
359.20 | 353.58 | 357.00 | 2,747,351 |
| 27 Feb 17 |
357.60001 -5.02 |
362.85 | 356.80 | 362.49 | 2,540,046 |
| 24 Feb 17 |
362.62000 +0.92 |
362.89 | 360.05 | 362.00 | 1,769,278 |
| 23 Feb 17 |
361.70001 -0.19 |
365.48 | 359.76 | 360.97 | 2,332,806 |
| 22 Feb 17 |
361.89001 +3.15 |
366.52 | 360.00 | 360.61 | 3,713,031 |
| 21 Feb 17 |
358.73999 -2.55 |
362.43 | 357.18 | 361.88 | 2,770,577 |
| 20 Feb 17 |
361.29001 +10.73 |
362.32 | 350.01 | 350.41 | 6,185,340 |
| 17 Feb 17 |
350.56000 +2.47 |
354.44 | 347.50 | 348.90 | 2,910,234 |
| 16 Feb 17 |
348.09000 -0.44 |
348.62 | 345.51 | 348.50 | 1,764,230 |
| 15 Feb 17 |
348.53000 -1.68 |
352.44 | 347.20 | 351.50 | 2,625,696 |
| 14 Feb 17 |
350.20999 +0.46 |
352.60 | 349.10 | 349.54 | 2,655,868 |
| 13 Feb 17 |
349.75000 +4.67 |
351.90 | 341.92 | 344.00 | 5,358,790 |
| 10 Feb 17 |
345.07999 -2.53 |
349.82 | 345.00 | 348.62 | 2,405,659 |
| 09 Feb 17 |
347.60999 +3.40 |
348.79 | 344.61 | 345.00 | 2,332,438 |
| 08 Feb 17 |
344.20999 +0.63 |
345.50 | 342.67 | 343.76 | 1,908,854 |
| 07 Feb 17 |
343.57999 -3.27 |
347.40 | 343.14 | 346.84 | 2,051,983 |
| 06 Feb 17 |
346.85001 +0.00 |
348.89 | 344.96 | 348.49 | 1,568,079 |
| 03 Feb 17 |
346.85001 +2.43 |
349.18 | 345.00 | 346.00 | 2,093,643 |
| 26 Jan 17 |
344.42001 -3.21 |
348.80 | 341.30 | 348.14 | 3,782,617 |
| 25 Jan 17 |
347.63000 -2.68 |
349.98 | 346.20 | 349.98 | 2,299,036 |
| 24 Jan 17 |
350.31000 -0.91 |
352.80 | 346.75 | 351.27 | 2,691,458 |
| 23 Jan 17 |
351.22000 -3.77 |
359.80 | 349.46 | 356.88 | 3,258,118 |
| 20 Jan 17 |
354.98999 +0.27 |
357.40 | 353.03 | 354.90 | 2,134,417 |
| 19 Jan 17 |
354.72000 -0.36 |
358.48 | 351.70 | 355.00 | 2,852,392 |
| 18 Jan 17 |
355.07999 +5.95 |
356.77 | 347.21 | 348.88 | 4,600,570 |
| 17 Jan 17 |
349.13000 +7.66 |
351.50 | 342.00 | 342.60 | 3,518,838 |
| 16 Jan 17 |
341.47000 -3.40 |
344.80 | 338.80 | 344.13 | 3,685,545 |
| 13 Jan 17 |
344.87000 -2.18 |
347.39 | 343.88 | 346.98 | 1,828,248 |
| 12 Jan 17 |
347.04999 +1.60 |
347.40 | 344.51 | 346.55 | 1,777,940 |
| 11 Jan 17 |
345.45001 -3.55 |
348.00 | 343.50 | 348.00 | 2,359,851 |
| 10 Jan 17 |
349.00000 +0.49 |
352.00 | 346.60 | 348.45 | 3,172,764 |
| 09 Jan 17 |
348.51001 -2.25 |
352.88 | 346.54 | 347.80 | 3,540,500 |
| 06 Jan 17 |
350.76001 +4.02 |
359.78 | 346.10 | 346.64 | 6,809,562 |
| 05 Jan 17 |
346.73999 -5.17 |
351.45 | 345.44 | 350.00 | 4,170,448 |
| 04 Jan 17 |
351.91000 +17.35 |
352.17 | 334.60 | 334.62 | 6,525,738 |
| 03 Jan 17 |
334.56000 +0.41 |
337.00 | 332.81 | 334.28 | 2,076,389 |
| 30 Dec 16 |
334.14999 +6.84 |
335.29 | 326.61 | 326.61 | 3,468,767 |
| 29 Dec 16 |
327.31000 +3.59 |
327.87 | 323.00 | 324.00 | 2,122,512 |
| 28 Dec 16 |
323.72000 -2.44 |
328.00 | 323.33 | 326.99 | 1,787,811 |
| 27 Dec 16 |
326.16000 +1.68 |
328.80 | 323.50 | 324.51 | 2,006,229 |
| 26 Dec 16 |
324.48001 +4.45 |
324.99 | 316.20 | 319.03 | 2,600,143 |
| 23 Dec 16 |
320.03000 -5.17 |
324.50 | 319.13 | 323.55 | 3,109,555 |
| 22 Dec 16 |
325.20001 -3.46 |
328.46 | 324.88 | 328.00 | 1,467,813 |
| 21 Dec 16 |
328.66000 +2.18 |
329.29 | 323.56 | 326.90 | 2,471,124 |
| 20 Dec 16 |
326.48001 +0.52 |
327.00 | 321.81 | 326.04 | 3,083,159 |
| 19 Dec 16 |
325.95999 -1.62 |
334.37 | 325.61 | 326.00 | 3,047,187 |
| 16 Dec 16 |
327.57999 -0.47 |
329.88 | 323.58 | 327.00 | 2,505,126 |
| 15 Dec 16 |
328.04999 -4.22 |
332.99 | 325.58 | 332.46 | 3,920,275 |
| 14 Dec 16 |
332.26999 -0.74 |
334.07 | 328.50 | 333.00 | 3,202,902 |
| 13 Dec 16 |
333.01001 +6.15 |
335.00 | 325.50 | 326.84 | 4,178,000 |
| 12 Dec 16 |
326.85999 -10.90 |
340.00 | 325.70 | 337.70 | 5,033,244 |
| 09 Dec 16 |
337.76001 +0.05 |
339.42 | 334.02 | 337.20 | 3,449,559 |
| 08 Dec 16 |
337.70999 +10.26 |
340.00 | 327.00 | 328.01 | 5,447,578 |
| 07 Dec 16 |
327.45001 +1.03 |
328.50 | 323.97 | 327.12 | 2,527,174 |
| 06 Dec 16 |
326.42001 +10.49 |
326.58 | 316.23 | 316.23 | 3,892,309 |
| 05 Dec 16 |
315.92999 -5.84 |
324.54 | 315.82 | 319.20 | 4,206,081 |
| 02 Dec 16 |
321.76999 +0.75 |
323.20 | 319.00 | 321.00 | 3,062,833 |
| 01 Dec 16 |
321.01999 +1.94 |
324.59 | 318.68 | 320.00 | 2,794,182 |
| 30 Nov 16 |
319.07999 -4.88 |
323.30 | 318.45 | 321.22 | 2,675,237 |
| 29 Nov 16 |
323.95999 +4.46 |
330.45 | 319.41 | 320.70 | 5,883,062 |
| 28 Nov 16 |
319.50000 +2.61 |
320.18 | 316.60 | 317.55 | 4,925,301 |
| 25 Nov 16 |
316.89001 -0.04 |
318.00 | 313.42 | 317.04 | 2,236,967 |
| 24 Nov 16 |
316.92999 +3.98 |
317.00 | 311.42 | 313.20 | 3,907,870 |
| 23 Nov 16 |
312.95001 +4.08 |
313.00 | 309.11 | 311.00 | 3,401,504 |
| 22 Nov 16 |
308.87000 -0.63 |
310.45 | 308.37 | 310.30 | 2,642,427 |
| 21 Nov 16 |
309.50000 -0.50 |
311.66 | 308.37 | 311.02 | 2,608,384 |
| 18 Nov 16 |
310.00000 -1.04 |
311.80 | 309.88 | 311.16 | 1,937,769 |
| 17 Nov 16 |
311.04001 -2.11 |
313.00 | 310.53 | 312.08 | 1,833,776 |
| 16 Nov 16 |
313.14999 -0.86 |
315.40 | 312.00 | 313.81 | 1,339,981 |
| 15 Nov 16 |
314.01001 +3.02 |
315.65 | 310.03 | 310.03 | 2,447,055 |
| 14 Nov 16 |
310.98999 -4.09 |
315.87 | 309.99 | 315.55 | 3,992,049 |
| 11 Nov 16 |
315.07999 -4.05 |
318.30 | 314.80 | 317.99 | 3,590,265 |
| 10 Nov 16 |
319.13000 +2.32 |
321.00 | 317.73 | 319.10 | 1,780,496 |
| 09 Nov 16 |
316.81000 -3.19 |
321.97 | 313.80 | 320.00 | 3,000,449 |
| 08 Nov 16 |
320.00000 +4.67 |
322.18 | 315.68 | 316.50 | 3,419,383 |
| 07 Nov 16 |
315.32999 +0.51 |
317.00 | 313.20 | 315.00 | 1,604,780 |
| 04 Nov 16 |
314.82001 -1.04 |
318.25 | 313.98 | 315.99 | 2,061,927 |
| 03 Nov 16 |
315.85999 +0.68 |
316.46 | 314.15 | 315.00 | 1,869,081 |
| 02 Nov 16 |
315.17999 -1.50 |
317.16 | 313.68 | 316.09 | 2,063,642 |
| 01 Nov 16 |
316.67999 -1.27 |
319.00 | 315.55 | 317.95 | 1,951,239 |
| 31 Oct 16 |
317.95001 +0.90 |
322.80 | 316.80 | 319.00 | 4,359,610 |
| 28 Oct 16 |
317.04999 +0.18 |
318.43 | 314.00 | 317.50 | 2,013,733 |
| 27 Oct 16 |
316.87000 +3.19 |
318.22 | 311.01 | 312.99 | 3,295,162 |
| 26 Oct 16 |
313.67999 +0.74 |
318.31 | 311.65 | 313.00 | 4,681,307 |
| 25 Oct 16 |
312.94000 +6.01 |
313.00 | 307.39 | 307.39 | 4,376,239 |
| 24 Oct 16 |
306.92999 +2.74 |
307.00 | 302.60 | 302.60 | 2,624,652 |
| 21 Oct 16 |
304.19000 -1.29 |
305.48 | 302.59 | 305.08 | 1,148,332 |
| 20 Oct 16 |
305.48001 -0.97 |
307.39 | 304.80 | 307.39 | 1,407,992 |
| 19 Oct 16 |
306.45001 -0.71 |
308.75 | 305.10 | 308.50 | 1,412,328 |
| 18 Oct 16 |
307.16000 +4.71 |
308.50 | 302.00 | 302.50 | 3,038,931 |
| 17 Oct 16 |
302.45001 -3.15 |
305.50 | 301.50 | 305.45 | 1,895,703 |
| 14 Oct 16 |
305.60001 +1.71 |
306.00 | 303.20 | 303.47 | 1,269,092 |
| 13 Oct 16 |
303.89001 -1.93 |
306.94 | 303.51 | 306.80 | 1,614,398 |
| 12 Oct 16 |
305.82001 -3.10 |
308.50 | 304.90 | 308.50 | 1,928,602 |
| 11 Oct 16 |
308.92001 +5.96 |
309.00 | 303.00 | 304.00 | 4,173,675 |
| 10 Oct 16 |
302.95999 +5.05 |
303.86 | 298.51 | 298.51 | 2,110,362 |
| 30 Sep 16 |
297.91000 +6.93 |
299.63 | 290.00 | 290.00 | 2,960,350 |
| 29 Sep 16 |
290.98001 +2.57 |
293.00 | 287.85 | 287.85 | 2,370,569 |
| 28 Sep 16 |
288.41000 -2.76 |
291.79 | 287.56 | 291.79 | 2,236,001 |
| 27 Sep 16 |
291.17001 +2.44 |
291.98 | 288.76 | 288.88 | 1,791,582 |
| 26 Sep 16 |
288.73001 -8.95 |
297.01 | 288.55 | 297.00 | 3,717,608 |
| 23 Sep 16 |
297.67999 +0.70 |
298.95 | 295.40 | 297.02 | 1,267,190 |
| 22 Sep 16 |
296.98001 +2.93 |
299.98 | 294.01 | 294.30 | 2,960,617 |
| 21 Sep 16 |
294.04999 -0.91 |
295.39 | 289.11 | 295.06 | 3,903,723 |
| 20 Sep 16 |
294.95999 -5.17 |
300.80 | 294.00 | 300.78 | 3,489,260 |
| 19 Sep 16 |
300.13000 +0.56 |
301.57 | 299.88 | 300.05 | 1,285,210 |
| 14 Sep 16 |
299.57001 -0.86 |
302.20 | 298.01 | 300.10 | 1,852,765 |
| 13 Sep 16 |
300.42999 +2.37 |
300.97 | 299.30 | 299.95 | 1,625,588 |
| 12 Sep 16 |
298.06000 -6.57 |
304.00 | 297.77 | 302.00 | 3,823,881 |
| 09 Sep 16 |
304.63000 -1.19 |
306.86 | 304.00 | 306.65 | 1,622,251 |
| 08 Sep 16 |
305.82001 -0.78 |
306.50 | 304.41 | 305.21 | 1,670,578 |
| 07 Sep 16 |
306.60001 -3.34 |
309.68 | 305.50 | 309.68 | 2,964,515 |
| 06 Sep 16 |
309.94000 +1.44 |
310.36 | 308.35 | 308.50 | 2,062,583 |
| 05 Sep 16 |
308.50000 +2.72 |
309.00 | 305.81 | 306.20 | 1,913,870 |
| 02 Sep 16 |
305.78000 -2.93 |
309.45 | 304.88 | 308.00 | 1,857,224 |
| 01 Sep 16 |
308.70999 -1.48 |
312.00 | 308.25 | 309.70 | 1,718,597 |
| 31 Aug 16 |
310.19000 +4.33 |
310.76 | 305.54 | 306.70 | 4,040,144 |
| 30 Aug 16 |
305.85999 -1.67 |
308.50 | 304.67 | 307.00 | 2,117,052 |
| 29 Aug 16 |
307.53000 +6.08 |
308.80 | 305.20 | 308.00 | 3,805,557 |
| 26 Aug 16 |
301.45001 -1.56 |
304.55 | 300.40 | 303.14 | 2,143,645 |
| 25 Aug 16 |
303.01001 -2.27 |
305.38 | 300.07 | 305.20 | 2,536,258 |
| 24 Aug 16 |
305.28000 -1.60 |
307.49 | 303.83 | 307.02 | 2,277,942 |
| 23 Aug 16 |
306.88000 -0.44 |
309.04 | 305.80 | 307.33 | 1,991,426 |
| 22 Aug 16 |
307.32001 +0.84 |
309.58 | 306.00 | 306.13 | 2,081,270 |
| 19 Aug 16 |
306.48001 +0.05 |
307.45 | 304.80 | 305.80 | 1,914,091 |
| 18 Aug 16 |
306.42999 -1.73 |
309.65 | 305.13 | 307.95 | 3,100,599 |
| 17 Aug 16 |
308.16000 -1.36 |
310.97 | 306.50 | 309.60 | 4,375,406 |
| 16 Aug 16 |
309.51999 -9.26 |
322.48 | 308.00 | 322.00 | 8,837,869 |
| 15 Aug 16 |
318.78000 +1.81 |
321.69 | 314.15 | 315.80 | 3,411,013 |
| 12 Aug 16 |
316.97000 +0.20 |
317.40 | 314.01 | 317.40 | 2,335,283 |
| 11 Aug 16 |
316.76999 +2.96 |
321.57 | 314.01 | 314.38 | 3,193,972 |
| 10 Aug 16 |
313.81000 -1.94 |
316.50 | 313.33 | 315.05 | 2,094,471 |
| 09 Aug 16 |
315.75000 +7.65 |
317.67 | 306.42 | 308.17 | 3,928,967 |
| 08 Aug 16 |
308.10001 +2.17 |
308.30 | 303.06 | 306.15 | 2,200,740 |
| 05 Aug 16 |
305.92999 -0.37 |
308.37 | 305.03 | 306.49 | 2,030,848 |
| 04 Aug 16 |
306.29999 -0.52 |
308.33 | 304.22 | 306.85 | 2,179,364 |
| 03 Aug 16 |
306.82001 +0.61 |
307.90 | 304.15 | 307.00 | 2,403,907 |
| 02 Aug 16 |
306.20999 -0.75 |
310.50 | 302.85 | 307.25 | 2,654,142 |
| 01 Aug 16 |
306.95999 -6.19 |
313.95 | 305.00 | 313.00 | 3,170,185 |
| 29 Jul 16 |
313.14999 -2.90 |
318.88 | 313.00 | 315.08 | 2,900,737 |
| 28 Jul 16 |
316.04999 +2.04 |
319.30 | 311.50 | 312.00 | 3,964,399 |
| 27 Jul 16 |
314.01001 -5.03 |
320.60 | 308.30 | 319.85 | 3,922,806 |
| 26 Jul 16 |
319.04001 +7.78 |
319.50 | 308.50 | 309.01 | 3,555,567 |
| 25 Jul 16 |
311.26001 +3.34 |
314.19 | 307.00 | 307.60 | 2,362,353 |
| 22 Jul 16 |
307.92001 -6.46 |
315.20 | 307.38 | 312.90 | 2,887,145 |
| 21 Jul 16 |
314.38000 +5.82 |
317.60 | 309.00 | 310.15 | 3,300,949 |
| 20 Jul 16 |
308.56000 +0.45 |
310.87 | 307.50 | 308.62 | 1,773,384 |
| 19 Jul 16 |
308.10999 -8.10 |
316.30 | 305.55 | 315.50 | 4,143,166 |
| 18 Jul 16 |
316.20999 -1.31 |
319.50 | 315.66 | 317.50 | 2,335,289 |
| 15 Jul 16 |
317.51999 +0.43 |
318.03 | 315.06 | 317.12 | 2,681,101 |
| 14 Jul 16 |
317.09000 -0.10 |
320.80 | 315.20 | 316.09 | 2,923,085 |
| 13 Jul 16 |
317.19000 -7.54 |
324.73 | 315.05 | 323.03 | 5,344,828 |
| 12 Jul 16 |
324.73001 +9.59 |
326.60 | 315.00 | 315.76 | 5,311,945 |
| 11 Jul 16 |
315.14001 +5.23 |
324.00 | 309.03 | 309.03 | 5,748,167 |
| 08 Jul 16 |
309.91000 -7.00 |
315.50 | 306.16 | 313.53 | 4,554,563 |
| 07 Jul 16 |
316.91000 -0.28 |
326.80 | 312.08 | 315.80 | 5,072,520 |
| 06 Jul 16 |
317.19000 +16.61 |
318.00 | 299.01 | 299.80 | 4,734,770 |
| 05 Jul 16 |
300.57999 +6.68 |
303.10 | 295.03 | 295.03 | 4,170,773 |
| 04 Jul 16 |
293.89999 +7.73 |
295.40 | 286.00 | 287.00 | 2,948,864 |
| 01 Jul 16 |
286.17001 -5.75 |
291.88 | 284.00 | 287.20 | 2,601,495 |
| 30 Jun 16 |
291.92001 +3.74 |
298.20 | 290.02 | 290.02 | 3,802,240 |
| 29 Jun 16 |
288.17999 -0.03 |
289.45 | 284.20 | 287.55 | 2,814,760 |
| 28 Jun 16 |
288.20999 +0.53 |
289.66 | 286.32 | 287.02 | 2,428,223 |
| 27 Jun 16 |
287.67999 +13.91 |
292.30 | 275.00 | 275.00 | 6,364,269 |
| 24 Jun 16 |
273.76999 -2.67 |
277.00 | 267.20 | 275.28 | 2,012,951 |
| 23 Jun 16 |
276.44000 -2.00 |
279.97 | 274.88 | 279.97 | 1,398,451 |
| 22 Jun 16 |
278.44000 +4.63 |
279.36 | 272.77 | 273.77 | 2,088,448 |
| 21 Jun 16 |
273.81000 -2.30 |
277.94 | 273.00 | 277.04 | 1,674,933 |
| 20 Jun 16 |
276.10999 -2.15 |
279.86 | 274.00 | 279.77 | 1,901,926 |
| 17 Jun 16 |
278.26001 +4.24 |
282.49 | 273.60 | 273.60 | 2,470,518 |
| 16 Jun 16 |
274.01999 -2.47 |
277.80 | 273.78 | 274.86 | 1,964,357 |
| 15 Jun 16 |
276.48999 +3.74 |
277.80 | 270.21 | 270.71 | 2,732,201 |
| 14 Jun 16 |
272.75000 +5.69 |
273.80 | 267.71 | 267.71 | 2,558,729 |
| 13 Jun 16 |
267.06000 -7.22 |
276.66 | 266.25 | 273.35 | 3,777,506 |
| 08 Jun 16 |
274.28000 -3.57 |
277.86 | 273.50 | 276.40 | 2,388,209 |
| 07 Jun 16 |
277.85001 +1.80 |
278.49 | 275.01 | 276.50 | 1,875,353 |
| 06 Jun 16 |
276.04999 -7.84 |
283.00 | 275.00 | 282.00 | 3,726,166 |
| 03 Jun 16 |
283.89001 +16.15 |
286.74 | 266.40 | 267.00 | 6,479,813 |
| 02 Jun 16 |
267.73999 +3.95 |
268.68 | 263.01 | 263.01 | 2,476,076 |
| 01 Jun 16 |
263.79001 -0.68 |
265.50 | 263.00 | 265.40 | 2,187,669 |
| 31 May 16 |
264.47000 +8.34 |
266.62 | 255.20 | 256.00 | 5,394,965 |
| 30 May 16 |
256.13000 +3.69 |
256.50 | 250.00 | 251.50 | 2,980,692 |
| 27 May 16 |
252.44000 -0.27 |
254.69 | 251.38 | 252.72 | 1,323,044 |
| 26 May 16 |
252.71001 +0.85 |
253.80 | 249.20 | 251.99 | 1,812,026 |
| 25 May 16 |
251.86000 -0.08 |
254.94 | 251.01 | 254.48 | 1,778,534 |
| 24 May 16 |
251.94000 -2.26 |
255.21 | 250.10 | 254.41 | 1,167,440 |
| 23 May 16 |
254.20000 +2.94 |
254.99 | 249.72 | 249.72 | 1,870,618 |
| 20 May 16 |
251.25999 +5.49 |
252.18 | 244.32 | 246.84 | 2,550,157 |
| 19 May 16 |
245.77000 +1.33 |
248.50 | 244.50 | 245.16 | 2,088,943 |
| 18 May 16 |
244.44000 -5.59 |
251.85 | 243.10 | 249.08 | 2,838,034 |
| 17 May 16 |
250.03000 -1.60 |
252.40 | 249.83 | 251.01 | 1,178,569 |
| 16 May 16 |
251.63000 +0.67 |
251.80 | 247.30 | 250.86 | 2,220,273 |
| 13 May 16 |
250.96001 -5.00 |
258.90 | 250.50 | 255.98 | 2,814,561 |
| 12 May 16 |
255.96001 -0.91 |
256.56 | 252.00 | 254.02 | 1,889,411 |
| 11 May 16 |
256.87000 +4.79 |
260.48 | 252.35 | 252.35 | 4,927,713 |
| 10 May 16 |
252.08000 +1.26 |
254.00 | 249.11 | 249.50 | 3,350,589 |
| 09 May 16 |
250.82001 -1.40 |
252.80 | 249.01 | 250.13 | 2,779,918 |
| 06 May 16 |
252.22000 -5.55 |
258.52 | 251.12 | 257.31 | 2,717,369 |
| 05 May 16 |
257.76999 +1.56 |
258.15 | 255.50 | 256.50 | 1,351,789 |
| 04 May 16 |
256.20999 -3.79 |
262.39 | 255.99 | 260.00 | 2,863,626 |
| 03 May 16 |
260.00000 +8.80 |
262.28 | 250.55 | 250.55 | 5,647,486 |
| 29 Apr 16 |
251.20000 +4.76 |
252.43 | 247.39 | 247.39 | 4,607,949 |
| 28 Apr 16 |
246.44000 +1.56 |
246.74 | 244.00 | 245.83 | 1,715,655 |
| 27 Apr 16 |
244.88000 +1.02 |
245.48 | 243.49 | 244.50 | 1,391,510 |
| 26 Apr 16 |
243.86000 -0.66 |
246.88 | 243.00 | 244.95 | 1,515,668 |
| 25 Apr 16 |
244.52000 -2.88 |
248.10 | 243.30 | 247.12 | 2,499,028 |
| 22 Apr 16 |
247.39999 +7.03 |
247.88 | 240.37 | 241.00 | 3,545,938 |
| 21 Apr 16 |
240.37000 +1.93 |
242.30 | 238.30 | 240.50 | 2,967,222 |
| 20 Apr 16 |
238.44000 -4.74 |
244.40 | 235.80 | 243.19 | 3,370,850 |
| 19 Apr 16 |
243.17999 -0.50 |
245.19 | 241.45 | 244.59 | 1,423,668 |
| 18 Apr 16 |
243.67999 -1.22 |
246.00 | 242.50 | 242.80 | 1,859,304 |
| 15 Apr 16 |
244.89999 +2.14 |
244.98 | 241.20 | 242.64 | 1,902,926 |
| 14 Apr 16 |
242.75999 +0.52 |
244.83 | 241.00 | 242.38 | 2,866,437 |
| 13 Apr 16 |
242.24001 -2.68 |
248.63 | 241.70 | 245.40 | 5,427,425 |
| 12 Apr 16 |
244.92000 +1.20 |
245.00 | 242.10 | 243.70 | 2,333,909 |
| 11 Apr 16 |
243.72000 -6.14 |
255.18 | 243.50 | 250.50 | 11,928,468 |
| 08 Apr 16 |
249.86000 -4.25 |
255.89 | 248.20 | 252.00 | 2,315,602 |
| 07 Apr 16 |
254.11000 -3.10 |
257.48 | 252.62 | 256.89 | 2,553,639 |
| 06 Apr 16 |
257.20999 +11.69 |
257.60 | 245.80 | 245.80 | 4,842,492 |
| 05 Apr 16 |
245.52000 +0.43 |
247.50 | 243.00 | 243.00 | 2,504,785 |
| 01 Apr 16 |
245.09000 -2.55 |
250.49 | 244.54 | 248.95 | 2,514,607 |
| 31 Mar 16 |
247.64000 -1.02 |
250.30 | 246.99 | 249.84 | 1,945,734 |
| 30 Mar 16 |
248.66000 +0.55 |
250.40 | 245.48 | 249.00 | 2,778,260 |
| 29 Mar 16 |
248.11000 -1.47 |
251.00 | 244.44 | 249.60 | 3,668,805 |
| 28 Mar 16 |
249.58000 +4.60 |
253.38 | 244.98 | 244.98 | 4,833,765 |
| 25 Mar 16 |
244.98000 +2.32 |
249.79 | 241.02 | 242.50 | 4,475,616 |
| 24 Mar 16 |
242.66000 +7.69 |
245.40 | 231.30 | 235.00 | 6,206,802 |
| 23 Mar 16 |
234.97000 +0.48 |
237.00 | 232.68 | 235.20 | 2,141,206 |
| 22 Mar 16 |
234.49001 +2.51 |
238.18 | 231.50 | 232.26 | 4,176,661 |
| 21 Mar 16 |
231.98000 +5.98 |
232.02 | 226.65 | 226.66 | 3,854,745 |
| 18 Mar 16 |
226.00000 -3.56 |
232.26 | 225.78 | 232.00 | 7,056,894 |
| 17 Mar 16 |
229.56000 +0.95 |
234.10 | 228.30 | 230.00 | 2,882,095 |
| 16 Mar 16 |
228.61000 -3.31 |
232.50 | 225.00 | 230.22 | 2,425,097 |
| 15 Mar 16 |
231.92000 +7.35 |
234.39 | 224.34 | 224.80 | 3,635,633 |
| 14 Mar 16 |
224.57001 -3.48 |
233.50 | 222.20 | 230.76 | 4,527,783 |
| 11 Mar 16 |
228.05000 -0.01 |
231.88 | 225.50 | 226.54 | 1,632,008 |
| 10 Mar 16 |
228.06000 +0.62 |
233.70 | 228.00 | 228.99 | 2,572,746 |
| 09 Mar 16 |
227.44000 -1.77 |
232.65 | 226.10 | 227.00 | 1,640,260 |
| 08 Mar 16 |
229.21001 -4.43 |
233.30 | 227.00 | 233.30 | 2,614,722 |
| 07 Mar 16 |
233.64000 -5.14 |
240.00 | 231.05 | 238.11 | 3,934,555 |
| 04 Mar 16 |
238.78000 +10.97 |
240.16 | 225.01 | 226.88 | 8,583,869 |
| 03 Mar 16 |
227.81000 +3.59 |
231.98 | 221.66 | 225.00 | 4,019,328 |
| 02 Mar 16 |
224.22000 +5.80 |
225.50 | 218.67 | 219.00 | 4,794,266 |
| 01 Mar 16 |
218.42000 +3.51 |
220.30 | 210.40 | 215.96 | 3,400,459 |
| 29 Feb 16 |
214.91000 -1.93 |
220.88 | 206.80 | 218.99 | 4,771,246 |
| 26 Feb 16 |
216.84000 +4.43 |
219.25 | 211.26 | 213.10 | 2,833,271 |
| 25 Feb 16 |
212.41000 -5.33 |
220.48 | 212.13 | 218.80 | 3,948,065 |
| 24 Feb 16 |
217.74001 +5.33 |
218.03 | 211.01 | 212.20 | 3,312,902 |
| 23 Feb 16 |
212.41000 +4.61 |
214.98 | 207.02 | 207.77 | 3,746,089 |
| 22 Feb 16 |
207.80000 +4.69 |
208.32 | 206.00 | 206.00 | 2,775,986 |
| 19 Feb 16 |
203.11000 +1.40 |
203.18 | 201.13 | 201.62 | 1,423,846 |
| 18 Feb 16 |
201.71001 -0.59 |
203.60 | 201.10 | 203.20 | 1,889,256 |
| 17 Feb 16 |
202.30000 -1.62 |
204.92 | 200.51 | 203.74 | 2,034,911 |
| 16 Feb 16 |
203.92000 +3.51 |
208.00 | 200.56 | 200.56 | 1,922,316 |
| 15 Feb 16 |
200.41000 -3.46 |
203.00 | 199.60 | 200.00 | 1,947,018 |
| 05 Feb 16 |
203.87000 -1.12 |
205.18 | 202.53 | 204.99 | 1,422,767 |
| 04 Feb 16 |
204.99001 +1.33 |
205.88 | 203.54 | 204.80 | 1,662,475 |
| 03 Feb 16 |
203.66000 -0.89 |
204.56 | 201.50 | 202.58 | 1,515,699 |
| 02 Feb 16 |
204.55000 +3.26 |
204.80 | 200.64 | 202.00 | 1,784,208 |
| 01 Feb 16 |
201.28999 +0.64 |
202.80 | 199.89 | 202.10 | 1,917,802 |
| 29 Jan 16 |
200.64999 +4.01 |
202.50 | 197.00 | 197.48 | 2,309,024 |
| 28 Jan 16 |
196.64000 -3.29 |
199.75 | 195.62 | 199.75 | 1,790,300 |
| 27 Jan 16 |
199.92999 +0.92 |
200.89 | 195.70 | 199.98 | 2,984,041 |
| 26 Jan 16 |
199.00999 -3.76 |
204.47 | 198.50 | 200.99 | 2,228,092 |
| 25 Jan 16 |
202.77000 +0.03 |
203.49 | 201.50 | 203.00 | 1,375,045 |
| 22 Jan 16 |
202.74001 +2.48 |
203.40 | 198.81 | 203.11 | 2,273,348 |
| 21 Jan 16 |
200.25999 -2.06 |
204.59 | 199.90 | 201.26 | 2,183,229 |
| 20 Jan 16 |
202.32001 -7.92 |
210.16 | 201.01 | 207.00 | 4,096,866 |
| 19 Jan 16 |
210.24001 +10.81 |
210.33 | 200.01 | 201.00 | 5,911,022 |
| 18 Jan 16 |
199.42999 +0.43 |
202.40 | 197.20 | 198.00 | 2,737,123 |
| 15 Jan 16 |
199.00000 -5.82 |
206.18 | 198.00 | 204.75 | 2,668,119 |
| 14 Jan 16 |
204.82001 +5.04 |
205.98 | 195.51 | 197.11 | 3,477,606 |
| 13 Jan 16 |
199.78000 +2.99 |
206.00 | 198.60 | 199.10 | 2,920,198 |
| 12 Jan 16 |
196.78999 -3.07 |
202.10 | 196.00 | 201.10 | 4,028,723 |
| 11 Jan 16 |
199.86000 -4.77 |
203.79 | 199.40 | 203.16 | 2,970,258 |
| 08 Jan 16 |
204.63000 +2.40 |
208.00 | 200.00 | 204.17 | 4,451,009 |
| 07 Jan 16 |
202.23000 -9.95 |
208.99 | 200.03 | 208.99 | 814,868 |
| 06 Jan 16 |
212.17999 -0.64 |
213.66 | 209.30 | 212.78 | 2,376,090 |
| 05 Jan 16 |
212.82001 +2.80 |
213.97 | 207.51 | 210.00 | 3,190,891 |
| 04 Jan 16 |
210.02000 -8.17 |
218.00 | 209.99 | 218.00 | 1,734,969 |
| 31 Dec 15 |
218.19000 -0.67 |
219.50 | 217.82 | 218.22 | 1,967,387 |
| 30 Dec 15 |
218.86000 -0.97 |
220.66 | 217.52 | 220.18 | 2,014,766 |
| 29 Dec 15 |
219.83000 +0.71 |
220.44 | 218.51 | 218.62 | 1,577,433 |
| 28 Dec 15 |
219.12000 -5.38 |
226.00 | 219.00 | 225.48 | 2,559,452 |
| 25 Dec 15 |
224.50000 -0.28 |
225.66 | 222.88 | 225.00 | 1,154,295 |
| 24 Dec 15 |
224.78000 +1.78 |
225.68 | 223.20 | 223.98 | 1,557,788 |
| 23 Dec 15 |
223.00000 -2.03 |
226.69 | 222.70 | 225.45 | 2,237,497 |
| 22 Dec 15 |
225.03000 -2.00 |
226.80 | 223.28 | 226.80 | 2,840,245 |
| 21 Dec 15 |
227.03000 +10.15 |
229.18 | 218.00 | 218.00 | 5,939,189 |
| 18 Dec 15 |
216.88000 +1.02 |
219.15 | 215.11 | 215.50 | 2,846,020 |
| 17 Dec 15 |
215.86000 +1.95 |
216.88 | 214.00 | 214.39 | 2,425,321 |
| 16 Dec 15 |
213.91000 -0.60 |
214.64 | 212.59 | 214.41 | 2,014,480 |
| 15 Dec 15 |
214.50999 +0.41 |
214.59 | 212.08 | 213.80 | 1,508,839 |
| 14 Dec 15 |
214.10001 +2.69 |
214.88 | 209.00 | 210.19 | 2,070,134 |
| 11 Dec 15 |
211.41000 -1.55 |
212.50 | 210.50 | 212.50 | 1,303,548 |
| 10 Dec 15 |
212.96001 -1.51 |
216.20 | 211.99 | 215.00 | 1,378,671 |
| 09 Dec 15 |
214.47000 +2.53 |
215.05 | 211.50 | 211.58 | 1,411,977 |
| 08 Dec 15 |
211.94000 -2.57 |
214.55 | 211.46 | 214.55 | 1,739,368 |
| 07 Dec 15 |
214.50999 -0.80 |
216.98 | 213.20 | 215.00 | 1,925,509 |
| 04 Dec 15 |
215.31000 -5.18 |
219.96 | 215.01 | 219.96 | 2,084,871 |
| 03 Dec 15 |
220.49001 -1.09 |
221.40 | 216.70 | 219.00 | 2,238,683 |
| 02 Dec 15 |
221.58000 +7.78 |
227.00 | 212.00 | 214.48 | 4,789,145 |
| 01 Dec 15 |
213.80000 -0.51 |
213.95 | 211.00 | 213.00 | 1,887,754 |
| 30 Nov 15 |
214.31000 +6.57 |
214.78 | 207.79 | 208.04 | 3,344,003 |
| 27 Nov 15 |
207.74001 -5.10 |
212.54 | 206.63 | 212.49 | 1,622,072 |
| 26 Nov 15 |
212.84000 -0.14 |
213.79 | 211.83 | 213.49 | 1,880,453 |
| 25 Nov 15 |
212.98000 +1.29 |
213.00 | 210.40 | 211.70 | 2,424,981 |
| 24 Nov 15 |
211.69000 -0.93 |
213.28 | 210.00 | 212.39 | 2,046,902 |
| 23 Nov 15 |
212.62000 -1.10 |
213.84 | 212.51 | 213.00 | 2,099,473 |
| 20 Nov 15 |
213.72000 -1.31 |
215.78 | 213.10 | 215.14 | 2,227,423 |
| 19 Nov 15 |
215.03000 +0.37 |
216.00 | 213.90 | 214.00 | 1,526,276 |
| 18 Nov 15 |
214.66000 +0.30 |
216.00 | 213.59 | 213.59 | 1,972,554 |
| 17 Nov 15 |
214.36000 +0.58 |
217.50 | 213.14 | 214.72 | 2,198,635 |
| 16 Nov 15 |
213.78000 -1.33 |
216.50 | 212.00 | 212.50 | 2,391,670 |
| 13 Nov 15 |
215.11000 -4.90 |
219.50 | 214.83 | 218.10 | 2,839,718 |
| 12 Nov 15 |
220.00999 -0.14 |
223.00 | 219.38 | 220.23 | 1,618,085 |
| 11 Nov 15 |
220.14999 -2.23 |
223.00 | 218.60 | 222.01 | 2,381,550 |
| 10 Nov 15 |
222.38000 +1.55 |
224.12 | 219.16 | 220.00 | 2,872,976 |
| 09 Nov 15 |
220.83000 +2.41 |
224.66 | 219.00 | 222.00 | 4,052,729 |
| 06 Nov 15 |
218.42000 +1.86 |
218.60 | 215.56 | 217.35 | 2,169,571 |
| 05 Nov 15 |
216.56000 +1.58 |
223.28 | 213.50 | 214.60 | 4,998,258 |
| 04 Nov 15 |
214.98000 +5.27 |
216.00 | 210.11 | 210.58 | 3,080,972 |
| 03 Nov 15 |
209.71001 -2.85 |
215.76 | 208.40 | 212.92 | 2,317,329 |
| 02 Nov 15 |
212.56000 -1.30 |
215.86 | 212.50 | 214.60 | 1,529,820 |
| 30 Oct 15 |
213.86000 +0.86 |
215.80 | 212.12 | 212.95 | 1,225,791 |
| 29 Oct 15 |
213.00000 +0.56 |
214.79 | 212.00 | 212.00 | 1,345,435 |
| 28 Oct 15 |
212.44000 -2.81 |
214.99 | 211.90 | 214.99 | 1,655,922 |
| 27 Oct 15 |
215.25000 -2.48 |
217.68 | 212.58 | 217.10 | 2,257,279 |
| 26 Oct 15 |
217.73000 +6.75 |
218.30 | 208.00 | 212.00 | 4,334,626 |
| 23 Oct 15 |
210.98000 +8.45 |
217.60 | 205.55 | 205.80 | 5,627,734 |
| 22 Oct 15 |
202.53000 +2.22 |
202.73 | 199.43 | 200.24 | 2,372,030 |
| 21 Oct 15 |
200.31000 -1.66 |
202.55 | 197.01 | 202.08 | 2,234,914 |
| 20 Oct 15 |
201.97000 -0.75 |
202.88 | 201.18 | 202.02 | 1,478,429 |
| 19 Oct 15 |
202.72000 +1.98 |
204.94 | 201.90 | 204.94 | 2,612,145 |
| 16 Oct 15 |
200.74001 +0.75 |
202.40 | 199.41 | 201.22 | 1,923,843 |
| 15 Oct 15 |
199.99001 +2.16 |
200.37 | 197.56 | 198.16 | 1,655,013 |
| 14 Oct 15 |
197.83000 -0.91 |
199.50 | 197.01 | 198.98 | 1,521,339 |
| 13 Oct 15 |
198.74001 +0.65 |
200.09 | 198.09 | 198.09 | 1,575,113 |
| 12 Oct 15 |
198.09000 +1.14 |
204.49 | 197.85 | 199.00 | 4,903,000 |
| 09 Oct 15 |
196.95000 -0.57 |
198.90 | 196.50 | 198.78 | 1,572,174 |
| 08 Oct 15 |
197.52000 +7.21 |
201.58 | 197.00 | 198.78 | 3,439,179 |
| 30 Sep 15 |
190.31000 +0.14 |
191.48 | 190.17 | 190.23 | 1,163,463 |
| 29 Sep 15 |
190.17000 -1.21 |
191.37 | 188.30 | 189.55 | 1,840,982 |
| 28 Sep 15 |
191.38000 -2.08 |
192.30 | 189.23 | 191.48 | 1,234,110 |
| 25 Sep 15 |
193.46001 -0.54 |
194.90 | 189.50 | 193.99 | 2,445,597 |
| 24 Sep 15 |
194.00000 -0.72 |
196.28 | 192.80 | 195.80 | 1,388,674 |
| 23 Sep 15 |
194.72000 -4.55 |
198.99 | 194.10 | 197.15 | 2,234,432 |
| 22 Sep 15 |
199.27000 -0.03 |
201.18 | 198.98 | 200.77 | 1,645,740 |
| 21 Sep 15 |
199.30000 -0.13 |
200.70 | 198.00 | 198.01 | 1,652,767 |
| 18 Sep 15 |
199.42999 +1.43 |
200.89 | 198.00 | 198.60 | 1,564,276 |
| 17 Sep 15 |
198.00000 -6.55 |
205.80 | 197.61 | 202.60 | 2,642,300 |
| 16 Sep 15 |
204.55000 +2.55 |
209.54 | 197.73 | 200.01 | 3,719,802 |
| 15 Sep 15 |
202.00000 -0.53 |
202.02 | 195.12 | 198.01 | 5,188,434 |
| 14 Sep 15 |
202.53000 +9.62 |
202.80 | 187.90 | 192.43 | 8,617,555 |
| 11 Sep 15 |
192.91000 -0.30 |
194.10 | 191.05 | 191.88 | 1,693,214 |
| 10 Sep 15 |
193.21001 +1.35 |
193.30 | 189.14 | 190.38 | 2,685,248 |
| 09 Sep 15 |
191.86000 +2.54 |
193.87 | 190.14 | 190.14 | 3,521,516 |
| 08 Sep 15 |
189.32001 +0.61 |
190.47 | 185.00 | 188.46 | 3,309,858 |
| 07 Sep 15 |
188.71001 -5.90 |
194.00 | 188.65 | 192.60 | 3,221,642 |
| 02 Sep 15 |
194.61000 +0.24 |
195.00 | 189.20 | 190.11 | 10,694,546 |
| 01 Sep 15 |
194.37000 -1.00 |
195.00 | 188.00 | 191.82 | 8,743,269 |
| 31 Aug 15 |
195.37000 +2.72 |
195.50 | 185.18 | 189.34 | 6,273,019 |
| 28 Aug 15 |
192.64999 -4.42 |
195.29 | 187.13 | 195.00 | 8,992,583 |
| 27 Aug 15 |
197.07001 +13.19 |
199.90 | 184.89 | 190.00 | 8,705,201 |
| 26 Aug 15 |
183.88000 +7.29 |
188.50 | 175.00 | 176.76 | 9,157,253 |
| 25 Aug 15 |
176.59000 +6.95 |
182.51 | 166.20 | 167.46 | 12,308,058 |
| 24 Aug 15 |
169.64000 -16.69 |
181.50 | 168.20 | 181.00 | 8,981,284 |
| 21 Aug 15 |
186.33000 -8.74 |
194.86 | 186.12 | 191.52 | 7,562,061 |
| 20 Aug 15 |
195.07001 -6.55 |
201.00 | 194.90 | 200.83 | 3,964,503 |
| 19 Aug 15 |
201.62000 +0.56 |
202.16 | 198.18 | 199.75 | 5,026,180 |
| 18 Aug 15 |
201.06000 -5.16 |
207.50 | 200.35 | 206.98 | 5,128,552 |
| 17 Aug 15 |
206.22000 -3.76 |
208.82 | 204.00 | 208.02 | 5,385,832 |
| 14 Aug 15 |
209.98000 +0.47 |
211.40 | 209.25 | 210.50 | 3,066,690 |
| 13 Aug 15 |
209.50999 +0.04 |
211.50 | 206.00 | 211.50 | 3,518,025 |
| 12 Aug 15 |
209.47000 -1.28 |
214.29 | 208.75 | 209.99 | 4,582,434 |
| 11 Aug 15 |
210.75000 -1.55 |
212.41 | 210.01 | 212.30 | 5,089,705 |
| 10 Aug 15 |
212.30000 +5.37 |
213.00 | 205.13 | 207.01 | 5,649,643 |
| 07 Aug 15 |
206.92999 +1.97 |
208.60 | 205.60 | 207.49 | 3,952,134 |
| 06 Aug 15 |
204.96001 -2.23 |
207.50 | 203.00 | 206.23 | 3,924,980 |
| 05 Aug 15 |
207.19000 -4.78 |
213.85 | 206.94 | 212.93 | 4,314,385 |
| 04 Aug 15 |
211.97000 +2.41 |
213.98 | 209.26 | 209.26 | 5,953,396 |
| 03 Aug 15 |
209.56000 +2.73 |
209.99 | 203.00 | 205.00 | 5,455,303 |
| 31 Jul 15 |
206.83000 +0.87 |
206.93 | 203.00 | 206.70 | 4,073,664 |
| 30 Jul 15 |
205.96001 -1.78 |
208.83 | 205.10 | 208.83 | 4,113,400 |
| 29 Jul 15 |
207.74001 +1.91 |
210.00 | 202.13 | 207.78 | 6,650,743 |
| 28 Jul 15 |
205.83000 +4.31 |
209.44 | 197.48 | 199.86 | 8,670,357 |
| 27 Jul 15 |
201.52000 -17.69 |
221.30 | 201.00 | 217.00 | 7,694,415 |
| 24 Jul 15 |
219.21001 -0.33 |
223.69 | 218.75 | 220.50 | 5,739,009 |
| 23 Jul 15 |
219.53999 +2.41 |
220.60 | 215.77 | 217.99 | 6,474,810 |
| 22 Jul 15 |
217.13000 -4.53 |
222.00 | 216.58 | 220.00 | 7,085,510 |
| 21 Jul 15 |
221.66000 -3.45 |
224.20 | 220.00 | 221.75 | 5,178,996 |
| 20 Jul 15 |
225.11000 -3.18 |
227.90 | 222.50 | 227.15 | 6,793,355 |
| 17 Jul 15 |
228.28999 -23.30 |
229.99 | 224.74 | 229.00 | 5,641,853 |
| 16 Jul 15 |
251.59000 +0.33 |
254.18 | 248.26 | 251.26 | 7,281,433 |
| 15 Jul 15 |
251.25999 +2.21 |
252.70 | 243.28 | 247.50 | 10,407,746 |
| 14 Jul 15 |
249.05000 -8.70 |
255.18 | 247.20 | 255.00 | 9,676,830 |
| 13 Jul 15 |
257.75000 -7.84 |
265.58 | 251.00 | 258.00 | 14,892,616 |
| 10 Jul 15 |
265.59000 +7.65 |
283.00 | 251.96 | 257.00 | 25,614,930 |
| 09 Jul 15 |
257.94000 +21.08 |
260.41 | 233.00 | 236.86 | 13,820,334 |
| 08 Jul 15 |
236.86000 -7.32 |
244.99 | 219.76 | 229.00 | 28,914,054 |
| 07 Jul 15 |
244.17999 -9.86 |
256.58 | 239.50 | 250.00 | 16,756,224 |
| 06 Jul 15 |
254.03999 +4.23 |
267.99 | 239.50 | 267.95 | 27,279,966 |
| 03 Jul 15 |
249.81000 -10.49 |
260.50 | 242.20 | 255.00 | 10,960,531 |
| 02 Jul 15 |
260.29999 +2.81 |
282.60 | 245.01 | 255.30 | 11,845,972 |
| 01 Jul 15 |
257.48999 -0.16 |
268.50 | 250.98 | 255.00 | 10,332,654 |
| 30 Jun 15 |
257.64999 +11.01 |
259.82 | 246.00 | 246.64 | 12,629,819 |
| 29 Jun 15 |
246.64000 +4.19 |
256.50 | 227.80 | 248.37 | 16,507,167 |
| 26 Jun 15 |
242.45000 -9.34 |
255.75 | 235.30 | 250.02 | 9,933,201 |
| 25 Jun 15 |
251.78999 -9.42 |
262.03 | 250.21 | 261.50 | 6,652,166 |
| 24 Jun 15 |
261.20999 +8.96 |
265.20 | 247.65 | 250.00 | 9,570,694 |
| 23 Jun 15 |
252.25000 +16.94 |
255.85 | 234.13 | 239.80 | 8,124,734 |
| 19 Jun 15 |
235.31000 -8.66 |
248.49 | 234.02 | 245.87 | 6,760,866 |
| 18 Jun 15 |
243.97000 -11.12 |
254.80 | 240.60 | 253.02 | 6,150,650 |
| 17 Jun 15 |
255.09000 +1.14 |
257.76 | 249.00 | 253.96 | 5,838,881 |
| 16 Jun 15 |
253.95000 -6.94 |
265.80 | 252.50 | 259.00 | 6,930,384 |
| 15 Jun 15 |
260.89001 -5.11 |
272.00 | 260.08 | 266.98 | 10,001,422 |
| 12 Jun 15 |
266.00000 +5.94 |
273.00 | 261.00 | 262.12 | 9,090,952 |
| 11 Jun 15 |
260.06000 -0.99 |
264.50 | 257.77 | 260.00 | 5,295,454 |
| 10 Jun 15 |
261.04999 +2.02 |
266.88 | 253.80 | 255.64 | 8,046,208 |
| 09 Jun 15 |
259.03000 -5.61 |
269.80 | 256.50 | 265.00 | 7,785,186 |
| 08 Jun 15 |
264.64001 +10.80 |
267.54 | 249.80 | 251.51 | 9,600,797 |
| 05 Jun 15 |
253.84000 -4.37 |
262.10 | 246.00 | 258.11 | 8,573,823 |
| 04 Jun 15 |
258.20999 -4.58 |
265.00 | 240.00 | 262.98 | 9,236,273 |
| 03 Jun 15 |
262.79001 -3.83 |
266.62 | 260.01 | 265.18 | 4,642,403 |
| 02 Jun 15 |
266.62000 -4.84 |
270.50 | 260.66 | 270.50 | 6,463,560 |
| 01 Jun 15 |
271.45999 +7.63 |
272.98 | 259.80 | 263.94 | 6,581,670 |
| 29 May 15 |
263.82999 +2.72 |
269.00 | 259.89 | 260.01 | 5,778,309 |
| 28 May 15 |
261.10999 -15.79 |
281.00 | 260.10 | 275.25 | 6,088,499 |
| 27 May 15 |
276.89999 -8.64 |
289.32 | 273.00 | 285.52 | 4,693,479 |
| 26 May 15 |
285.54001 -1.29 |
290.00 | 283.96 | 286.60 | 6,091,468 |
| 25 May 15 |
286.82999 +10.97 |
288.49 | 269.00 | 270.00 | 6,747,362 |
| 22 May 15 |
275.85999 +17.27 |
276.80 | 259.59 | 259.68 | 6,664,906 |
| 21 May 15 |
258.59000 +4.64 |
261.30 | 254.01 | 256.00 | 4,766,913 |
| 20 May 15 |
253.95000 +3.91 |
260.00 | 249.30 | 252.00 | 6,377,150 |
| 19 May 15 |
250.03999 +8.90 |
250.22 | 240.20 | 241.05 | 4,763,777 |
| 18 May 15 |
241.14000 -4.03 |
245.00 | 240.10 | 245.00 | 3,536,324 |
| 15 May 15 |
245.17000 -6.24 |
253.49 | 241.61 | 251.41 | 5,418,507 |
| 14 May 15 |
251.41000 -4.99 |
259.50 | 251.22 | 256.25 | 4,185,329 |
| 13 May 15 |
256.39999 +1.98 |
262.97 | 252.50 | 253.80 | 5,891,341 |
| 12 May 15 |
254.42000 -3.02 |
257.20 | 252.00 | 257.20 | 4,703,129 |
| 11 May 15 |
257.44000 +3.27 |
257.99 | 250.00 | 251.50 | 6,134,570 |
| 08 May 15 |
254.17000 +9.24 |
254.88 | 245.90 | 246.12 | 5,780,559 |
| 07 May 15 |
244.92999 +2.25 |
251.88 | 242.56 | 245.00 | 6,810,290 |
| 06 May 15 |
242.67999 +1.73 |
246.99 | 240.01 | 243.98 | 6,032,432 |
| 05 May 15 |
240.95000 -14.02 |
252.00 | 239.88 | 252.00 | 7,370,003 |
| 04 May 15 |
254.97000 +2.74 |
259.00 | 250.02 | 252.66 | 5,473,902 |
| 30 Apr 15 |
252.23000 +2.45 |
254.90 | 247.75 | 251.15 | 6,406,407 |
| 29 Apr 15 |
249.78000 +1.89 |
253.00 | 246.10 | 246.10 | 5,930,057 |
| 28 Apr 15 |
247.89000 -7.90 |
258.60 | 247.05 | 254.00 | 8,729,177 |
| 27 Apr 15 |
255.78999 -2.70 |
267.80 | 252.99 | 257.58 | 7,897,335 |
| 24 Apr 15 |
258.48999 +2.45 |
259.68 | 245.01 | 251.88 | 10,053,123 |
| 23 Apr 15 |
256.04001 -7.85 |
264.17 | 252.98 | 264.00 | 8,603,012 |
| 22 Apr 15 |
263.89001 +6.46 |
269.00 | 257.11 | 268.80 | 13,463,506 |
| 21 Apr 15 |
257.42999 +23.40 |
257.43 | 240.00 | 240.00 | 12,240,188 |
| 20 Apr 15 |
234.03000 +1.47 |
245.70 | 229.00 | 230.00 | 13,058,871 |
| 17 Apr 15 |
232.56000 +6.29 |
248.70 | 228.28 | 238.90 | 19,209,492 |
| 16 Apr 15 |
226.27000 +20.57 |
226.27 | 207.83 | 208.55 | 8,601,417 |
| 15 Apr 15 |
205.70000 -0.30 |
209.78 | 204.16 | 209.10 | 5,500,520 |
| 14 Apr 15 |
206.00000 +2.10 |
209.28 | 203.96 | 204.00 | 8,190,313 |
| 13 Apr 15 |
203.89999 +3.68 |
204.49 | 198.94 | 201.55 | 9,135,609 |
| 10 Apr 15 |
200.22000 +0.22 |
202.99 | 199.61 | 199.99 | 10,201,946 |
| 09 Apr 15 |
200.00000 -4.50 |
205.88 | 199.05 | 204.48 | 6,239,973 |
| 08 Apr 15 |
204.50000 +3.83 |
210.68 | 201.59 | 202.50 | 13,585,716 |
| 07 Apr 15 |
200.67000 +3.86 |
201.08 | 195.80 | 196.85 | 5,982,433 |
| 03 Apr 15 |
196.81000 +2.23 |
197.01 | 192.78 | 194.00 | 5,121,088 |
| 02 Apr 15 |
194.58000 -0.76 |
197.60 | 192.88 | 195.96 | 6,298,161 |
| 01 Apr 15 |
195.34000 -0.62 |
197.56 | 194.48 | 196.03 | 7,687,523 |
| 31 Mar 15 |
195.96001 -0.81 |
200.77 | 194.02 | 196.68 | 8,813,097 |
| 30 Mar 15 |
196.77000 +2.22 |
198.95 | 193.10 | 194.68 | 6,345,139 |
| 27 Mar 15 |
194.55000 -4.01 |
198.56 | 192.95 | 198.00 | 4,014,459 |
| 26 Mar 15 |
198.56000 +5.78 |
199.90 | 192.00 | 193.55 | 6,710,525 |
| 25 Mar 15 |
192.78000 -2.91 |
195.10 | 192.06 | 193.00 | 4,224,030 |
| 24 Mar 15 |
195.69000 +0.61 |
197.44 | 192.10 | 195.30 | 6,007,944 |
| 23 Mar 15 |
195.08000 +1.93 |
196.75 | 193.20 | 194.67 | 4,097,901 |
| 20 Mar 15 |
193.14999 -2.13 |
194.99 | 190.88 | 194.20 | 5,137,371 |
| 19 Mar 15 |
195.28000 -4.17 |
198.99 | 194.06 | 198.54 | 3,353,977 |
| 18 Mar 15 |
199.45000 +2.68 |
199.99 | 195.52 | 196.80 | 3,930,446 |
| 17 Mar 15 |
196.77000 +3.01 |
198.69 | 194.89 | 194.99 | 4,590,408 |
| 16 Mar 15 |
193.75999 +3.85 |
194.50 | 187.01 | 190.06 | 3,116,097 |
| 13 Mar 15 |
189.91000 -2.84 |
193.90 | 188.58 | 192.70 | 2,547,927 |
| 12 Mar 15 |
192.75000 +0.77 |
195.99 | 191.40 | 193.00 | 3,849,640 |
| 11 Mar 15 |
191.98000 +4.15 |
193.00 | 187.80 | 187.83 | 4,058,339 |
| 10 Mar 15 |
187.83000 -3.73 |
191.50 | 187.28 | 190.94 | 2,963,706 |
| 09 Mar 15 |
191.56000 +7.94 |
192.99 | 183.80 | 185.80 | 4,348,603 |
| 06 Mar 15 |
183.62000 -1.90 |
186.48 | 183.27 | 185.35 | 2,547,066 |
| 05 Mar 15 |
185.52000 -1.67 |
187.03 | 184.05 | 185.01 | 3,620,624 |
| 04 Mar 15 |
187.19000 +1.24 |
188.01 | 184.60 | 186.99 | 4,066,223 |
| 03 Mar 15 |
185.95000 -4.78 |
192.00 | 185.16 | 189.30 | 4,299,960 |
| 02 Mar 15 |
190.73000 -0.32 |
193.80 | 189.00 | 190.80 | 3,109,870 |
| 27 Feb 15 |
191.05000 +4.41 |
194.50 | 186.80 | 186.90 | 6,337,094 |
| 26 Feb 15 |
186.64000 +2.68 |
188.39 | 183.55 | 183.80 | 6,229,772 |
| 25 Feb 15 |
183.96001 +1.74 |
185.70 | 181.11 | 183.00 | 5,993,512 |
| 17 Feb 15 |
182.22000 -1.09 |
183.89 | 181.91 | 183.55 | 3,417,255 |
| 16 Feb 15 |
183.31000 +0.82 |
183.63 | 181.22 | 182.54 | 3,952,108 |
| 13 Feb 15 |
182.49001 -1.08 |
184.50 | 181.40 | 184.11 | 4,012,705 |
| 12 Feb 15 |
183.57001 +0.42 |
184.49 | 182.01 | 183.99 | 2,505,098 |
| 11 Feb 15 |
183.14999 +0.27 |
184.25 | 182.08 | 182.40 | 2,289,479 |
| 10 Feb 15 |
182.88000 -1.42 |
185.20 | 181.45 | 184.80 | 5,363,887 |
| 09 Feb 15 |
184.30000 +9.70 |
185.10 | 175.00 | 175.77 | 8,729,358 |
| 06 Feb 15 |
174.60001 +0.55 |
176.50 | 173.60 | 174.64 | 3,710,238 |
| 05 Feb 15 |
174.05000 -3.20 |
180.90 | 174.00 | 178.97 | 4,123,962 |
| 04 Feb 15 |
177.25000 -1.12 |
182.08 | 177.00 | 179.15 | 3,529,371 |
| 03 Feb 15 |
178.37000 +3.55 |
178.65 | 176.20 | 177.48 | 2,779,280 |
| 02 Feb 15 |
174.82001 -2.36 |
176.40 | 173.50 | 175.51 | 3,398,336 |
| 30 Jan 15 |
177.17999 +1.03 |
181.00 | 176.50 | 176.99 | 4,750,834 |
| 29 Jan 15 |
176.14999 -1.32 |
178.00 | 175.00 | 176.20 | 3,249,254 |
| 28 Jan 15 |
177.47000 -2.64 |
180.40 | 177.30 | 179.00 | 3,068,066 |
| 27 Jan 15 |
180.11000 -2.69 |
182.82 | 178.00 | 182.82 | 4,188,362 |
| 26 Jan 15 |
182.80000 +1.78 |
183.50 | 181.05 | 181.70 | 3,564,906 |
| 23 Jan 15 |
181.02000 -0.21 |
183.28 | 180.11 | 180.12 | 3,308,455 |
| 22 Jan 15 |
181.23000 -1.13 |
184.36 | 180.00 | 182.37 | 3,825,481 |
| 21 Jan 15 |
182.36000 +4.28 |
182.90 | 177.20 | 178.27 | 5,267,474 |
| 20 Jan 15 |
178.08000 +2.60 |
180.50 | 173.00 | 176.02 | 6,102,274 |
| 19 Jan 15 |
175.48000 -10.63 |
183.20 | 171.47 | 181.00 | 6,467,937 |
| 16 Jan 15 |
186.11000 +0.04 |
188.00 | 185.98 | 186.20 | 3,997,806 |
| 15 Jan 15 |
186.07001 +2.89 |
186.40 | 182.48 | 183.89 | 4,858,552 |
| 14 Jan 15 |
183.17999 -1.70 |
186.50 | 180.88 | 185.00 | 5,240,344 |
| 13 Jan 15 |
184.88000 -1.55 |
188.54 | 184.60 | 187.00 | 3,670,808 |
| 12 Jan 15 |
186.42999 -3.88 |
192.59 | 184.46 | 190.00 | 4,991,459 |
| 09 Jan 15 |
190.31000 -1.45 |
195.77 | 190.11 | 190.40 | 5,398,220 |
| 08 Jan 15 |
191.75999 -1.18 |
194.52 | 190.14 | 194.00 | 4,052,530 |
| 07 Jan 15 |
192.94000 -4.89 |
199.50 | 189.99 | 196.04 | 5,479,784 |
| 06 Jan 15 |
197.83000 -4.69 |
202.56 | 196.02 | 200.00 | 5,502,001 |
| 05 Jan 15 |
202.52000 +12.90 |
204.24 | 188.69 | 189.62 | 9,451,517 |
| 31 Dec 14 |
189.62000 +2.78 |
190.00 | 185.00 | 185.60 | 4,626,936 |
| 30 Dec 14 |
186.84000 +3.36 |
187.98 | 182.48 | 183.00 | 5,617,110 |
| 29 Dec 14 |
183.48000 -4.09 |
190.00 | 182.00 | 188.10 | 8,983,865 |
| 26 Dec 14 |
187.57001 +1.74 |
189.00 | 183.00 | 185.09 | 4,267,749 |
| 25 Dec 14 |
185.83000 +2.77 |
186.00 | 181.01 | 183.15 | 4,407,168 |
| 24 Dec 14 |
183.06000 -5.80 |
191.80 | 180.68 | 188.00 | 6,355,459 |
| 23 Dec 14 |
188.86000 +4.76 |
193.49 | 182.01 | 183.78 | 8,565,082 |
| 22 Dec 14 |
184.10001 +3.28 |
184.29 | 175.88 | 179.65 | 7,362,381 |
| 19 Dec 14 |
180.82001 +1.48 |
181.98 | 178.00 | 179.06 | 4,963,106 |
| 18 Dec 14 |
179.34000 +0.27 |
182.20 | 179.00 | 179.69 | 3,856,750 |
| 17 Dec 14 |
179.07001 -1.56 |
181.45 | 177.80 | 179.99 | 6,002,047 |
| 16 Dec 14 |
180.63000 -3.41 |
183.70 | 178.11 | 183.70 | 5,112,944 |
| 15 Dec 14 |
184.03999 +7.45 |
184.10 | 175.43 | 176.60 | 7,096,432 |
| 12 Dec 14 |
176.59000 +0.70 |
180.99 | 176.00 | 176.78 | 5,105,516 |
| 11 Dec 14 |
175.89000 -4.03 |
181.94 | 175.29 | 180.00 | 5,488,215 |
| 10 Dec 14 |
179.92000 +7.06 |
183.50 | 175.00 | 175.00 | 10,665,611 |
| 09 Dec 14 |
172.86000 -0.11 |
186.62 | 171.50 | 172.00 | 15,189,028 |
| 08 Dec 14 |
172.97000 +2.05 |
176.49 | 167.20 | 168.84 | 10,089,431 |
| 05 Dec 14 |
170.92000 -3.21 |
178.96 | 168.60 | 177.99 | 11,290,144 |
| 04 Dec 14 |
174.13000 +9.30 |
174.50 | 166.50 | 166.50 | 11,778,143 |
| 03 Dec 14 |
164.83000 +3.69 |
168.30 | 162.36 | 162.44 | 11,732,264 |
| 02 Dec 14 |
161.14000 +1.08 |
161.20 | 158.25 | 159.05 | 9,926,819 |
| 01 Dec 14 |
160.06000 +4.22 |
161.00 | 156.00 | 156.57 | 12,174,001 |
| 28 Nov 14 |
155.84000 -0.84 |
156.57 | 153.17 | 156.57 | 8,828,818 |
| 27 Nov 14 |
156.67999 +0.73 |
157.22 | 154.00 | 155.00 | 9,655,151 |
| 26 Nov 14 |
155.95000 +1.31 |
156.36 | 153.89 | 154.60 | 6,385,897 |
| 25 Nov 14 |
154.64000 +0.69 |
154.85 | 152.80 | 153.42 | 5,323,130 |
| 24 Nov 14 |
153.95000 +0.82 |
155.00 | 152.00 | 153.88 | 5,387,899 |
| 21 Nov 14 |
153.13000 +2.45 |
153.20 | 150.20 | 150.56 | 4,199,078 |
| 20 Nov 14 |
150.67999 -2.39 |
152.92 | 150.49 | 152.88 | 4,625,841 |
| 19 Nov 14 |
153.07001 -2.58 |
155.65 | 152.61 | 155.57 | 4,629,074 |
| 18 Nov 14 |
155.64999 -4.40 |
161.82 | 155.00 | 161.00 | 6,349,780 |
| 17 Nov 14 |
160.05000 +2.76 |
168.00 | 160.00 | 168.00 | 15,041,623 |
| 14 Nov 14 |
157.28999 +5.71 |
157.63 | 150.91 | 151.56 | 7,522,508 |
| 13 Nov 14 |
151.58000 -1.31 |
152.73 | 149.68 | 152.72 | 4,915,556 |
| 12 Nov 14 |
152.89000 -0.46 |
153.59 | 150.20 | 152.98 | 3,082,375 |
| 11 Nov 14 |
153.35001 -0.42 |
155.20 | 152.01 | 154.30 | 4,770,689 |
| 10 Nov 14 |
153.77000 +5.73 |
153.78 | 149.00 | 150.00 | 6,232,521 |
| 07 Nov 14 |
148.03999 +0.89 |
148.30 | 147.11 | 147.17 | 4,150,731 |
| 06 Nov 14 |
147.14999 +1.00 |
147.49 | 146.01 | 146.15 | 3,636,297 |
| 05 Nov 14 |
146.14999 -5.24 |
151.05 | 145.50 | 151.05 | 7,671,979 |
| 04 Nov 14 |
151.39000 -4.19 |
155.49 | 151.00 | 155.49 | 5,594,390 |
| 03 Nov 14 |
155.58000 -1.10 |
156.88 | 155.45 | 156.75 | 2,467,006 |
| 31 Oct 14 |
156.67999 +1.26 |
156.90 | 154.35 | 155.47 | 3,642,170 |
| 30 Oct 14 |
155.42000 -2.88 |
158.00 | 155.10 | 158.00 | 4,908,702 |
| 29 Oct 14 |
158.30000 -0.44 |
159.56 | 157.48 | 158.80 | 2,142,344 |
| 28 Oct 14 |
158.74001 +1.24 |
159.10 | 157.18 | 157.32 | 2,054,841 |
| 27 Oct 14 |
157.50000 -1.38 |
159.10 | 154.89 | 156.97 | 2,797,069 |
| 24 Oct 14 |
158.88000 -0.17 |
159.89 | 157.69 | 158.95 | 1,998,007 |
| 23 Oct 14 |
159.05000 -0.03 |
160.28 | 157.89 | 158.57 | 3,191,734 |
| 22 Oct 14 |
159.08000 +0.62 |
159.46 | 157.50 | 158.44 | 2,283,641 |
| 21 Oct 14 |
158.46001 +1.54 |
159.34 | 156.60 | 157.00 | 3,991,128 |
| 20 Oct 14 |
156.92000 -1.46 |
158.50 | 156.40 | 158.38 | 3,291,008 |
| 17 Oct 14 |
158.38000 +1.06 |
159.05 | 156.90 | 158.00 | 3,097,659 |
| 16 Oct 14 |
157.32001 +0.00 |
158.19 | 156.10 | 156.10 | 2,394,969 |
| 15 Oct 14 |
157.32001 +2.41 |
157.58 | 154.71 | 154.75 | 2,223,805 |
| 14 Oct 14 |
154.91000 -1.19 |
156.99 | 154.44 | 155.00 | 2,889,594 |
| 13 Oct 14 |
156.10001 -2.92 |
157.88 | 153.68 | 157.81 | 5,317,638 |
| 10 Oct 14 |
159.02000 -0.99 |
159.80 | 157.70 | 159.02 | 4,314,771 |
| 09 Oct 14 |
160.00999 -0.72 |
160.25 | 158.58 | 159.87 | 3,624,491 |
| 08 Oct 14 |
160.73000 -1.40 |
161.10 | 157.80 | 161.00 | 4,565,282 |
| 30 Sep 14 |
162.13000 -0.34 |
162.99 | 161.20 | 162.74 | 2,157,419 |
| 29 Sep 14 |
162.47000 +0.16 |
163.20 | 161.39 | 162.33 | 2,348,859 |
| 26 Sep 14 |
162.31000 +0.12 |
163.12 | 159.20 | 161.50 | 2,271,665 |
| 25 Sep 14 |
162.19000 +2.00 |
163.98 | 160.90 | 160.92 | 5,685,144 |
| 24 Sep 14 |
160.19000 +2.71 |
160.50 | 155.60 | 156.49 | 4,344,896 |
| 23 Sep 14 |
157.48000 +0.54 |
157.50 | 156.36 | 156.70 | 3,454,611 |
| 22 Sep 14 |
156.94000 -3.91 |
160.71 | 156.84 | 160.71 | 3,719,154 |
| 19 Sep 14 |
160.85001 +1.60 |
160.98 | 158.50 | 159.25 | 2,266,599 |
| 18 Sep 14 |
159.25000 +1.02 |
159.38 | 157.08 | 158.02 | 2,648,204 |
| 17 Sep 14 |
158.23000 +0.77 |
159.54 | 157.34 | 158.47 | 2,584,128 |
| 16 Sep 14 |
157.46001 -1.95 |
160.60 | 157.02 | 160.50 | 3,482,315 |
| 15 Sep 14 |
159.41000 -3.04 |
161.91 | 158.80 | 161.90 | 3,254,386 |
| 12 Sep 14 |
162.45000 +0.47 |
162.65 | 160.32 | 161.49 | 1,735,601 |
| 11 Sep 14 |
161.98000 -1.93 |
164.82 | 161.48 | 163.87 | 3,187,554 |
| 10 Sep 14 |
163.91000 -0.17 |
165.00 | 163.01 | 163.70 | 1,786,772 |
| 09 Sep 14 |
164.08000 -3.43 |
167.97 | 164.00 | 167.65 | 2,056,281 |
| 05 Sep 14 |
167.50999 +2.45 |
168.16 | 165.21 | 165.70 | 3,473,195 |
| 04 Sep 14 |
165.06000 +0.24 |
165.94 | 163.68 | 164.70 | 2,397,587 |
| 03 Sep 14 |
164.82001 +2.26 |
167.42 | 162.56 | 162.58 | 4,204,225 |
| 02 Sep 14 |
162.56000 +4.11 |
162.64 | 158.03 | 158.81 | 4,124,613 |
| 01 Sep 14 |
158.45000 +0.22 |
159.50 | 157.71 | 158.20 | 1,645,024 |
| 29 Aug 14 |
158.23000 +2.21 |
158.59 | 155.00 | 156.00 | 2,383,883 |
| 28 Aug 14 |
156.02000 -0.35 |
158.36 | 156.00 | 156.00 | 1,761,803 |
| 27 Aug 14 |
156.37000 -1.35 |
157.78 | 156.18 | 157.72 | 1,382,867 |
| 26 Aug 14 |
157.72000 -1.03 |
159.42 | 156.96 | 158.50 | 1,658,960 |
| 25 Aug 14 |
158.75000 -0.52 |
160.15 | 158.30 | 159.27 | 1,537,672 |
| 22 Aug 14 |
159.27000 -0.70 |
160.39 | 158.75 | 160.00 | 1,863,671 |
| 21 Aug 14 |
159.97000 -2.03 |
162.32 | 159.00 | 162.00 | 1,887,273 |
| 20 Aug 14 |
162.00000 +3.32 |
162.06 | 158.50 | 158.74 | 3,708,495 |
| 19 Aug 14 |
158.67999 -1.07 |
159.75 | 158.45 | 159.75 | 3,209,577 |
| 18 Aug 14 |
159.75000 -1.79 |
162.30 | 159.10 | 162.00 | 4,169,827 |
| 15 Aug 14 |
161.53999 +0.08 |
162.49 | 161.13 | 162.20 | 2,180,268 |
| 14 Aug 14 |
161.46001 -1.03 |
163.44 | 161.28 | 162.02 | 2,295,894 |
| 13 Aug 14 |
162.49001 +0.45 |
164.78 | 160.80 | 162.04 | 3,445,403 |
| 12 Aug 14 |
162.03999 -1.03 |
162.75 | 160.15 | 161.81 | 1,960,436 |
| 11 Aug 14 |
163.07001 +0.93 |
163.20 | 161.51 | 162.48 | 2,007,072 |
| 08 Aug 14 |
162.14000 +1.54 |
163.33 | 159.80 | 161.96 | 2,381,942 |
| 07 Aug 14 |
160.60001 -2.72 |
164.39 | 160.50 | 163.10 | 2,539,649 |
| 06 Aug 14 |
163.32001 -2.93 |
165.78 | 162.00 | 164.80 | 2,031,723 |
| 05 Aug 14 |
166.25000 +1.85 |
166.66 | 161.67 | 164.00 | 3,835,797 |
| 04 Aug 14 |
164.39999 +1.42 |
165.62 | 162.29 | 163.00 | 3,884,820 |
| 01 Aug 14 |
162.98000 +2.71 |
164.30 | 159.62 | 160.17 | 4,325,999 |
| 31 Jul 14 |
160.27000 +1.76 |
160.38 | 156.96 | 158.29 | 2,520,631 |
| 30 Jul 14 |
158.50999 -2.55 |
160.74 | 156.50 | 160.74 | 5,487,629 |
| 29 Jul 14 |
161.06000 -3.19 |
164.30 | 160.26 | 164.30 | 3,601,700 |
| 28 Jul 14 |
164.25000 +0.37 |
167.99 | 162.92 | 164.23 | 4,296,899 |
| 25 Jul 14 |
163.88000 +0.35 |
166.05 | 161.06 | 164.00 | 2,783,358 |
| 24 Jul 14 |
163.53000 -0.36 |
169.10 | 162.30 | 163.76 | 3,568,240 |
| 23 Jul 14 |
163.89000 +0.69 |
165.00 | 161.60 | 162.00 | 2,783,633 |
| 22 Jul 14 |
163.20000 +2.22 |
164.00 | 159.60 | 159.60 | 2,982,062 |
| 21 Jul 14 |
160.98000 +0.00 |
162.88 | 158.59 | 160.39 | 3,014,322 |
| 18 Jul 14 |
160.98000 +7.23 |
165.00 | 152.70 | 153.59 | 7,489,691 |
| 17 Jul 14 |
153.75000 -0.82 |
155.55 | 152.00 | 154.09 | 2,019,117 |
| 16 Jul 14 |
154.57001 +0.76 |
156.78 | 153.85 | 153.85 | 2,445,933 |
| 15 Jul 14 |
153.81000 +4.04 |
158.00 | 149.11 | 149.11 | 5,878,798 |
| 14 Jul 14 |
149.77000 +7.90 |
150.89 | 141.50 | 141.87 | 4,653,481 |
| 11 Jul 14 |
141.87000 +0.83 |
143.09 | 141.12 | 141.47 | 1,843,286 |
| 10 Jul 14 |
141.03999 -0.20 |
141.83 | 140.60 | 141.12 | 1,215,988 |
| 09 Jul 14 |
141.24001 -0.94 |
142.87 | 141.02 | 142.00 | 1,432,860 |
| 08 Jul 14 |
142.17999 -1.98 |
144.17 | 141.02 | 144.10 | 2,109,160 |
| 07 Jul 14 |
144.16000 +0.84 |
144.28 | 142.21 | 142.80 | 2,287,987 |
| 04 Jul 14 |
143.32001 +0.06 |
144.18 | 142.72 | 143.40 | 1,540,280 |
| 03 Jul 14 |
143.25999 +1.18 |
143.40 | 141.40 | 142.21 | 1,933,167 |
| 02 Jul 14 |
142.08000 +0.31 |
142.35 | 141.00 | 142.03 | 1,206,848 |
| 01 Jul 14 |
141.77000 -0.21 |
142.59 | 140.80 | 142.59 | 1,194,668 |
| 30 Jun 14 |
141.98000 +1.60 |
142.89 | 140.40 | 141.18 | 2,439,950 |
| 27 Jun 14 |
140.38000 -1.26 |
141.42 | 139.22 | 141.42 | 2,647,792 |
| 26 Jun 14 |
141.64000 -0.59 |
142.98 | 141.41 | 142.23 | 3,634,851 |
| 25 Jun 14 |
142.23000 -21.34 |
145.33 | 141.50 | 145.33 | 3,817,111 |
| 24 Jun 14 |
163.57001 +7.26 |
163.80 | 156.55 | 156.62 | 3,853,263 |
| 23 Jun 14 |
156.31000 +3.13 |
156.38 | 153.36 | 153.50 | 2,898,385 |
| 20 Jun 14 |
153.17999 +0.45 |
153.60 | 152.32 | 152.70 | 1,201,940 |
| 19 Jun 14 |
152.73000 -0.85 |
154.20 | 152.50 | 153.56 | 1,155,144 |
| 18 Jun 14 |
153.58000 +0.39 |
154.45 | 153.40 | 153.80 | 1,402,456 |
| 17 Jun 14 |
153.19000 -1.23 |
154.30 | 152.20 | 154.30 | 1,636,486 |
| 16 Jun 14 |
154.42000 +1.61 |
154.78 | 152.40 | 152.90 | 1,623,790 |
| 13 Jun 14 |
152.81000 +0.18 |
153.83 | 151.16 | 152.69 | 1,697,046 |
| 12 Jun 14 |
152.63000 -1.31 |
154.07 | 152.12 | 154.07 | 1,149,960 |
| 11 Jun 14 |
153.94000 -0.86 |
155.38 | 153.21 | 154.75 | 1,078,145 |
| 10 Jun 14 |
154.80000 +1.57 |
155.29 | 153.25 | 153.25 | 1,930,551 |
| 09 Jun 14 |
153.23000 -0.36 |
154.40 | 152.30 | 152.30 | 1,003,481 |
| 06 Jun 14 |
153.59000 -1.18 |
155.65 | 152.29 | 154.68 | 947,745 |
| 05 Jun 14 |
154.77000 +3.62 |
155.00 | 149.33 | 151.12 | 2,067,863 |
| 04 Jun 14 |
151.14999 -1.62 |
153.38 | 150.02 | 152.99 | 1,049,431 |
| 03 Jun 14 |
152.77000 -0.45 |
154.50 | 152.25 | 153.00 | 1,304,848 |
| 30 May 14 |
153.22000 -1.07 |
155.28 | 153.02 | 154.25 | 921,765 |
| 29 May 14 |
154.28999 +0.35 |
155.93 | 153.46 | 153.73 | 1,010,682 |
| 28 May 14 |
153.94000 +0.74 |
155.00 | 152.80 | 152.89 | 1,250,197 |
| 27 May 14 |
153.20000 -0.37 |
155.75 | 152.86 | 153.00 | 1,303,507 |
| 26 May 14 |
153.57001 +1.27 |
154.90 | 152.85 | 154.90 | 891,056 |
| 23 May 14 |
152.30000 +2.25 |
152.78 | 149.98 | 150.00 | 1,400,963 |
| 22 May 14 |
150.05000 -0.95 |
153.60 | 149.65 | 150.90 | 1,867,894 |
| 21 May 14 |
151.00000 +6.02 |
151.66 | 143.95 | 144.10 | 3,873,787 |
| 20 May 14 |
144.98000 -3.00 |
149.44 | 143.60 | 148.10 | 4,688,591 |
| 19 May 14 |
147.98000 -7.18 |
153.00 | 147.94 | 152.50 | 5,625,009 |
| 16 May 14 |
155.16000 -0.99 |
157.10 | 154.67 | 156.15 | 1,846,730 |
| 15 May 14 |
156.14999 +0.88 |
157.08 | 154.50 | 154.98 | 1,698,338 |
| 14 May 14 |
155.27000 -5.47 |
160.93 | 154.01 | 159.99 | 3,401,655 |
| 13 May 14 |
160.74001 -0.17 |
161.61 | 159.56 | 160.77 | 1,593,936 |
| 12 May 14 |
160.91000 +0.29 |
162.30 | 159.50 | 162.29 | 2,619,478 |
| 09 May 14 |
160.62000 -0.05 |
162.30 | 160.30 | 160.66 | 1,672,145 |
| 08 May 14 |
160.67000 +0.01 |
162.49 | 160.42 | 160.80 | 1,469,786 |
| 07 May 14 |
160.66000 -0.13 |
161.61 | 159.60 | 161.61 | 1,196,073 |
| 06 May 14 |
160.78999 +0.54 |
162.70 | 160.00 | 160.00 | 1,362,295 |
| 05 May 14 |
160.25000 -3.63 |
163.50 | 157.08 | 163.50 | 3,674,347 |
| 30 Apr 14 |
163.88000 +0.29 |
164.29 | 162.53 | 163.95 | 1,922,066 |
| 29 Apr 14 |
163.59000 +0.80 |
165.48 | 162.47 | 162.80 | 2,799,649 |
| 28 Apr 14 |
162.78999 -1.90 |
164.56 | 159.81 | 162.08 | 3,302,860 |
| 25 Apr 14 |
164.69000 -11.07 |
168.00 | 161.79 | 167.98 | 9,587,743 |
| 24 Apr 14 |
175.75999 -0.30 |
176.71 | 173.70 | 176.15 | 1,258,135 |
| 23 Apr 14 |
176.06000 +3.93 |
176.49 | 172.03 | 172.08 | 3,375,573 |
| 22 Apr 14 |
172.13000 +0.08 |
175.13 | 171.52 | 172.00 | 2,234,496 |
| 21 Apr 14 |
172.05000 -3.26 |
175.98 | 172.00 | 174.01 | 1,833,379 |
| 18 Apr 14 |
175.31000 +0.11 |
177.77 | 173.30 | 175.00 | 1,960,146 |
| 17 Apr 14 |
175.20000 +4.18 |
176.00 | 170.21 | 170.80 | 2,974,441 |
| 16 Apr 14 |
171.02000 -3.47 |
174.56 | 170.19 | 173.70 | 2,204,062 |
| 15 Apr 14 |
174.49001 +0.13 |
175.87 | 173.20 | 173.20 | 2,588,021 |
| 14 Apr 14 |
174.36000 -1.72 |
177.31 | 173.00 | 174.70 | 2,682,436 |
| 11 Apr 14 |
176.08000 +6.57 |
179.60 | 172.00 | 172.00 | 9,022,579 |
| 10 Apr 14 |
169.50999 +6.16 |
171.02 | 159.50 | 163.27 | 5,417,787 |
| 09 Apr 14 |
163.35001 -1.19 |
166.63 | 162.13 | 165.02 | 2,161,889 |
| 08 Apr 14 |
164.53999 +0.48 |
165.42 | 161.01 | 163.92 | 2,592,749 |
| 04 Apr 14 |
164.06000 -1.25 |
165.30 | 161.00 | 164.65 | 2,320,651 |
| 03 Apr 14 |
165.31000 -0.33 |
167.69 | 163.50 | 167.56 | 2,691,848 |
| 02 Apr 14 |
165.64000 +3.15 |
169.66 | 161.03 | 162.74 | 4,669,833 |
| 01 Apr 14 |
162.49001 +7.79 |
162.55 | 154.40 | 154.71 | 3,404,689 |
| 31 Mar 14 |
154.70000 +2.06 |
157.38 | 152.00 | 152.01 | 3,058,360 |
| 28 Mar 14 |
152.64000 -5.02 |
158.99 | 151.01 | 157.82 | 4,827,296 |
| 27 Mar 14 |
157.66000 -0.83 |
160.80 | 156.40 | 157.66 | 3,804,459 |
| 26 Mar 14 |
158.49001 -8.32 |
166.11 | 158.36 | 165.10 | 5,737,639 |
| 25 Mar 14 |
166.81000 -4.48 |
168.40 | 155.59 | 168.40 | 6,240,383 |
| 24 Mar 14 |
171.28999 -0.11 |
175.73 | 169.90 | 171.00 | 2,632,092 |
| 21 Mar 14 |
171.39999 +2.22 |
171.98 | 165.50 | 168.44 | 4,031,881 |
| 20 Mar 14 |
169.17999 -5.19 |
174.50 | 169.00 | 174.30 | 3,389,521 |
| 19 Mar 14 |
174.37000 +3.05 |
175.00 | 169.00 | 169.90 | 3,536,579 |
| 18 Mar 14 |
171.32001 +4.85 |
176.20 | 168.30 | 168.30 | 5,947,371 |
| 17 Mar 14 |
166.47000 +2.60 |
166.66 | 162.01 | 165.00 | 3,219,888 |
| 14 Mar 14 |
163.87000 -1.00 |
166.00 | 161.80 | 164.06 | 2,493,355 |
| 13 Mar 14 |
164.87000 +6.34 |
165.10 | 157.11 | 157.60 | 4,263,778 |
| 12 Mar 14 |
158.53000 -3.65 |
163.60 | 155.78 | 161.08 | 3,676,392 |
| 11 Mar 14 |
162.17999 +5.24 |
163.60 | 155.10 | 156.00 | 3,856,141 |
| 10 Mar 14 |
156.94000 -8.55 |
165.80 | 154.03 | 164.80 | 4,998,548 |
| 07 Mar 14 |
165.49001 +3.49 |
167.20 | 160.04 | 162.00 | 5,811,048 |
| 06 Mar 14 |
162.00000 +2.16 |
162.30 | 157.00 | 160.21 | 4,274,121 |
| 05 Mar 14 |
159.84000 +6.44 |
159.99 | 152.00 | 154.03 | 4,721,154 |
| 04 Mar 14 |
153.39999 -1.53 |
159.29 | 152.00 | 152.12 | 5,086,676 |
| 03 Mar 14 |
154.92999 +4.91 |
154.99 | 148.33 | 150.00 | 4,881,665 |
| 28 Feb 14 |
150.02000 +5.07 |
150.80 | 144.95 | 145.00 | 4,192,617 |
| 27 Feb 14 |
144.95000 +2.92 |
145.79 | 140.02 | 142.15 | 2,564,611 |
| 26 Feb 14 |
142.03000 -0.34 |
144.98 | 139.05 | 140.56 | 2,651,394 |
| 25 Feb 14 |
142.37000 -5.25 |
148.40 | 141.00 | 148.00 | 4,627,993 |
| 24 Feb 14 |
147.62000 -1.46 |
151.08 | 145.61 | 149.10 | 3,117,865 |
| 21 Feb 14 |
149.08000 +0.09 |
150.15 | 147.78 | 148.00 | 3,412,540 |
| 20 Feb 14 |
148.99001 -0.54 |
151.58 | 148.00 | 149.50 | 2,318,897 |
| 19 Feb 14 |
149.53000 +2.52 |
151.98 | 147.05 | 147.05 | 3,148,266 |
| 18 Feb 14 |
147.00999 -2.97 |
149.44 | 146.12 | 149.44 | 3,364,035 |
| 17 Feb 14 |
149.98000 +7.08 |
150.99 | 144.10 | 144.10 | 8,746,517 |
| 14 Feb 14 |
142.89999 +7.23 |
143.00 | 135.39 | 135.39 | 6,741,037 |
| 13 Feb 14 |
135.67000 +1.52 |
138.39 | 134.01 | 134.03 | 3,856,747 |
| 12 Feb 14 |
134.14999 +0.11 |
134.97 | 133.31 | 134.20 | 1,928,348 |
| 11 Feb 14 |
134.03999 +1.18 |
135.58 | 132.10 | 132.80 | 4,300,694 |
| 10 Feb 14 |
132.86000 -1.03 |
134.40 | 130.86 | 134.00 | 3,625,174 |
| 07 Feb 14 |
133.89000 +1.69 |
134.62 | 131.06 | 132.06 | 2,386,561 |
| 30 Jan 14 |
132.20000 -4.81 |
136.95 | 131.00 | 136.50 | 3,722,344 |
| 29 Jan 14 |
137.00999 -2.21 |
141.06 | 136.49 | 139.78 | 3,152,040 |
| 28 Jan 14 |
139.22000 -1.53 |
142.00 | 137.50 | 140.51 | 3,640,115 |
| 27 Jan 14 |
140.75000 +5.25 |
143.78 | 134.66 | 134.89 | 8,351,084 |
| 24 Jan 14 |
135.50000 +1.41 |
135.69 | 132.51 | 133.50 | 3,578,070 |
| 23 Jan 14 |
134.09000 -0.08 |
135.40 | 131.76 | 134.18 | 4,025,848 |
| 22 Jan 14 |
134.17000 +7.18 |
134.81 | 126.30 | 126.98 | 7,366,781 |
| 21 Jan 14 |
126.99000 +0.20 |
128.71 | 125.35 | 126.00 | 3,540,462 |
| 20 Jan 14 |
126.79000 +6.49 |
127.30 | 121.02 | 121.90 | 6,009,063 |
| 17 Jan 14 |
120.30000 -1.69 |
122.65 | 120.12 | 121.80 | 3,236,373 |
| 16 Jan 14 |
121.99000 +3.23 |
122.45 | 118.74 | 118.85 | 3,911,963 |
| 15 Jan 14 |
118.76000 -2.55 |
121.15 | 118.05 | 120.51 | 1,972,069 |
| 14 Jan 14 |
121.31000 +1.42 |
121.79 | 118.90 | 120.20 | 2,347,499 |
| 13 Jan 14 |
119.89000 +0.62 |
122.32 | 119.08 | 119.30 | 3,764,646 |
| 10 Jan 14 |
119.27000 -0.07 |
120.43 | 118.05 | 119.01 | 2,112,663 |
| 09 Jan 14 |
119.34000 -0.06 |
121.80 | 118.60 | 119.00 | 4,788,671 |
| 08 Jan 14 |
119.40000 -1.16 |
121.18 | 118.01 | 120.49 | 3,198,959 |
| 07 Jan 14 |
120.56000 -0.17 |
121.35 | 119.20 | 120.11 | 1,803,946 |
| 06 Jan 14 |
120.73000 -3.25 |
124.90 | 120.70 | 122.88 | 3,022,921 |
| 03 Jan 14 |
123.98000 -2.00 |
125.80 | 123.23 | 125.25 | 2,334,165 |
| 02 Jan 14 |
125.98000 -2.40 |
127.99 | 125.60 | 127.99 | 2,197,666 |
| 31 Dec 13 |
128.38000 +3.92 |
129.31 | 122.50 | 124.00 | 5,754,649 |
| 30 Dec 13 |
124.46000 -1.74 |
126.98 | 123.99 | 126.45 | 3,216,672 |
| 27 Dec 13 |
126.20000 +1.46 |
127.23 | 124.74 | 125.20 | 2,545,548 |
| 26 Dec 13 |
124.74000 -1.52 |
126.23 | 124.14 | 126.00 | 3,415,622 |
| 25 Dec 13 |
126.26000 -0.35 |
127.37 | 125.89 | 127.00 | 1,843,945 |
| 24 Dec 13 |
126.61000 +0.10 |
127.70 | 126.38 | 127.00 | 2,789,714 |
| 23 Dec 13 |
126.51000 -0.14 |
127.64 | 126.12 | 126.43 | 1,922,251 |
| 20 Dec 13 |
126.65000 -4.50 |
131.75 | 126.00 | 131.25 | 3,855,601 |
| 19 Dec 13 |
131.14999 -1.34 |
133.40 | 131.10 | 133.29 | 1,781,345 |
| 18 Dec 13 |
132.49001 -0.72 |
133.50 | 132.31 | 132.99 | 2,010,517 |
| 17 Dec 13 |
133.21001 +0.24 |
134.73 | 132.40 | 132.95 | 1,564,120 |
| 16 Dec 13 |
132.97000 -3.43 |
136.42 | 132.87 | 136.01 | 3,286,944 |
| 13 Dec 13 |
136.39999 +0.00 |
137.39 | 136.22 | 136.23 | 1,926,726 |
| 12 Dec 13 |
136.39999 +0.01 |
137.34 | 136.20 | 136.33 | 1,830,695 |
| 11 Dec 13 |
136.39000 -0.56 |
137.60 | 136.17 | 136.86 | 1,986,816 |
| 10 Dec 13 |
136.95000 -0.99 |
137.90 | 136.20 | 137.51 | 2,539,266 |
| 09 Dec 13 |
137.94000 -0.81 |
138.70 | 136.00 | 138.60 | 2,537,190 |
| 06 Dec 13 |
138.75000 +1.76 |
139.10 | 136.00 | 136.77 | 2,915,072 |
| 05 Dec 13 |
136.99001 -1.49 |
138.44 | 136.95 | 138.44 | 1,932,631 |
| 04 Dec 13 |
138.48000 +0.90 |
139.02 | 136.57 | 137.46 | 3,351,042 |
| 03 Dec 13 |
137.58000 +0.80 |
137.92 | 135.34 | 136.55 | 3,288,230 |
| 02 Dec 13 |
136.78000 -4.66 |
140.27 | 136.50 | 140.01 | 4,289,240 |
| 29 Nov 13 |
141.44000 -0.39 |
141.65 | 139.92 | 141.00 | 2,042,378 |
| 28 Nov 13 |
141.83000 +1.88 |
142.65 | 139.98 | 139.98 | 2,224,051 |
| 27 Nov 13 |
139.95000 -0.03 |
141.19 | 138.60 | 139.99 | 1,567,952 |
| 26 Nov 13 |
139.98000 -0.95 |
141.84 | 139.78 | 140.99 | 1,640,604 |
| 25 Nov 13 |
140.92999 +2.46 |
141.86 | 137.52 | 137.78 | 2,618,102 |
| 22 Nov 13 |
138.47000 -0.19 |
139.35 | 137.98 | 138.66 | 2,811,090 |
| 21 Nov 13 |
138.66000 -3.40 |
142.29 | 138.55 | 141.68 | 3,299,198 |
| 20 Nov 13 |
142.06000 -0.76 |
142.92 | 141.40 | 142.74 | 2,551,780 |
| 19 Nov 13 |
142.82001 -0.67 |
144.20 | 141.30 | 143.50 | 4,116,683 |
| 18 Nov 13 |
143.49001 +0.05 |
144.86 | 142.80 | 144.00 | 4,157,171 |
| 15 Nov 13 |
143.44000 -0.63 |
144.62 | 142.10 | 143.74 | 3,359,785 |
| 14 Nov 13 |
144.07001 -0.65 |
145.00 | 141.69 | 145.00 | 2,404,202 |
| 13 Nov 13 |
144.72000 -0.12 |
146.45 | 143.10 | 144.09 | 3,188,146 |
| 12 Nov 13 |
144.84000 +5.29 |
145.35 | 139.05 | 139.42 | 6,947,801 |
| 11 Nov 13 |
139.55000 +3.41 |
141.68 | 136.18 | 138.00 | 5,232,877 |
| 08 Nov 13 |
136.14000 -2.83 |
139.99 | 136.01 | 138.60 | 2,153,743 |
| 07 Nov 13 |
138.97000 -0.68 |
139.88 | 136.70 | 139.36 | 2,135,888 |
| 06 Nov 13 |
139.64999 +1.54 |
141.01 | 137.50 | 138.28 | 4,444,925 |
| 05 Nov 13 |
138.11000 +1.77 |
138.39 | 134.70 | 135.80 | 2,784,307 |
| 04 Nov 13 |
136.34000 +1.16 |
136.97 | 135.27 | 135.45 | 1,943,628 |
| 01 Nov 13 |
135.17999 +0.07 |
135.84 | 133.80 | 134.33 | 2,215,447 |
| 31 Oct 13 |
135.11000 +2.52 |
136.51 | 132.50 | 132.65 | 3,489,343 |
| 30 Oct 13 |
132.59000 -0.21 |
133.30 | 131.96 | 132.98 | 2,534,346 |
| 29 Oct 13 |
132.80000 -1.17 |
134.66 | 131.50 | 134.15 | 3,518,294 |
| 28 Oct 13 |
133.97000 -2.76 |
136.77 | 133.26 | 135.78 | 3,214,102 |
| 25 Oct 13 |
136.73000 -6.98 |
143.01 | 135.60 | 143.01 | 5,858,415 |
| 24 Oct 13 |
143.71001 +0.02 |
143.97 | 142.70 | 143.30 | 2,625,533 |
| 23 Oct 13 |
143.69000 +0.27 |
144.68 | 142.21 | 143.26 | 2,621,511 |
| 22 Oct 13 |
143.42000 -1.67 |
144.80 | 142.75 | 144.80 | 2,458,139 |
| 21 Oct 13 |
145.09000 +2.11 |
145.30 | 142.20 | 143.51 | 4,702,298 |
| 18 Oct 13 |
142.98000 -1.21 |
144.91 | 142.00 | 144.49 | 3,557,495 |
| 17 Oct 13 |
144.19000 -0.05 |
145.80 | 143.50 | 144.59 | 4,862,119 |
| 16 Oct 13 |
144.24001 -0.01 |
147.70 | 142.10 | 146.30 | 9,481,320 |
| 15 Oct 13 |
144.25000 +4.60 |
144.80 | 139.08 | 139.74 | 6,927,751 |
| 14 Oct 13 |
139.64999 +2.13 |
139.73 | 137.32 | 137.95 | 5,527,479 |
| 11 Oct 13 |
137.52000 +0.48 |
137.83 | 135.30 | 135.30 | 3,645,556 |
| 10 Oct 13 |
137.03999 +0.05 |
137.38 | 136.25 | 137.00 | 2,904,552 |
| 09 Oct 13 |
136.99001 +0.32 |
137.40 | 135.80 | 136.60 | 4,081,504 |
| 08 Oct 13 |
136.67000 +0.73 |
137.40 | 134.19 | 135.76 | 5,686,725 |
| 30 Sep 13 |
135.94000 +1.88 |
136.31 | 133.52 | 133.93 | 5,046,064 |
| 27 Sep 13 |
134.06000 -1.36 |
136.16 | 133.79 | 135.49 | 3,463,925 |
| 26 Sep 13 |
135.42000 +0.26 |
136.22 | 134.00 | 134.00 | 4,722,783 |
| 25 Sep 13 |
135.16000 -1.64 |
137.50 | 133.02 | 136.55 | 6,978,901 |
| 24 Sep 13 |
136.80000 -4.01 |
142.26 | 136.70 | 141.00 | 9,881,915 |
| 23 Sep 13 |
140.81000 -1.09 |
142.00 | 140.05 | 141.99 | 6,540,962 |
| 18 Sep 13 |
141.89999 +0.60 |
142.38 | 139.50 | 141.00 | 6,731,766 |
| 17 Sep 13 |
141.30000 -8.35 |
149.20 | 140.51 | 149.00 | 10,905,797 |
| 16 Sep 13 |
149.64999 -2.37 |
152.62 | 149.59 | 152.62 | 5,887,712 |
| 13 Sep 13 |
152.02000 +0.29 |
154.48 | 151.65 | 151.69 | 6,825,487 |
| 12 Sep 13 |
151.73000 -0.84 |
153.20 | 151.21 | 152.63 | 4,772,311 |
| 11 Sep 13 |
152.57001 +0.95 |
152.78 | 150.00 | 151.75 | 6,901,293 |
| 10 Sep 13 |
151.62000 +0.67 |
151.88 | 150.08 | 150.80 | 5,409,309 |
| 09 Sep 13 |
150.95000 +0.67 |
151.52 | 149.88 | 151.00 | 6,927,092 |
| 06 Sep 13 |
150.28000 +0.01 |
150.90 | 149.77 | 150.10 | 3,778,366 |
| 05 Sep 13 |
150.27000 -1.83 |
152.80 | 149.30 | 151.86 | 7,128,326 |
| 04 Sep 13 |
152.10001 +0.44 |
153.55 | 151.60 | 152.00 | 7,678,998 |
| 03 Sep 13 |
151.66000 -0.26 |
152.80 | 149.00 | 151.00 | 12,321,105 |
| 02 Sep 13 |
151.92000 -16.86 |
160.80 | 151.90 | 160.80 | 22,497,074 |
| 30 Aug 13 |
168.78000 +0.30 |
169.00 | 167.55 | 168.48 | 2,586,142 |
| 29 Aug 13 |
168.48000 -1.42 |
170.34 | 168.11 | 170.00 | 2,180,402 |
| 28 Aug 13 |
169.89999 -3.25 |
172.17 | 169.57 | 172.17 | 3,060,304 |
| 27 Aug 13 |
173.14999 -0.79 |
173.77 | 172.00 | 173.77 | 2,443,655 |
| 26 Aug 13 |
173.94000 +0.95 |
175.00 | 172.00 | 173.11 | 1,688,531 |
| 23 Aug 13 |
172.99001 -2.09 |
175.98 | 171.50 | 175.97 | 1,952,964 |
| 22 Aug 13 |
175.08000 +0.39 |
176.68 | 174.02 | 174.60 | 1,550,152 |
| 21 Aug 13 |
174.69000 +1.08 |
175.15 | 172.40 | 175.01 | 2,310,320 |
| 20 Aug 13 |
173.61000 -1.56 |
175.00 | 172.70 | 174.15 | 3,125,074 |
| 19 Aug 13 |
175.17000 +0.77 |
175.91 | 173.00 | 175.40 | 1,935,761 |
| 16 Aug 13 |
174.39999 -3.06 |
181.00 | 174.05 | 177.53 | 3,497,393 |
| 15 Aug 13 |
177.46001 -1.23 |
181.20 | 177.39 | 178.86 | 1,536,566 |
| 14 Aug 13 |
178.69000 -1.26 |
182.34 | 178.40 | 179.89 | 2,172,190 |
| 13 Aug 13 |
179.95000 +1.64 |
180.50 | 176.50 | 178.01 | 2,543,583 |
| 12 Aug 13 |
178.31000 +5.48 |
178.43 | 172.51 | 172.80 | 3,939,034 |
| 09 Aug 13 |
172.83000 -2.33 |
176.09 | 170.94 | 175.45 | 2,288,924 |
| 08 Aug 13 |
175.16000 -1.22 |
177.36 | 174.40 | 176.42 | 1,607,673 |
| 07 Aug 13 |
176.38000 +1.15 |
178.66 | 173.73 | 174.80 | 2,837,775 |
| 06 Aug 13 |
175.23000 -0.27 |
175.50 | 172.70 | 173.93 | 2,656,226 |
| 05 Aug 13 |
175.50000 -0.53 |
176.77 | 173.90 | 176.03 | 1,806,507 |
| 02 Aug 13 |
176.03000 +4.14 |
178.16 | 172.69 | 172.79 | 2,924,078 |
| 01 Aug 13 |
171.89000 +3.39 |
172.50 | 169.06 | 169.98 | 2,485,259 |
| 31 Jul 13 |
168.50000 +0.07 |
171.20 | 167.70 | 169.68 | 1,459,004 |
| 30 Jul 13 |
168.42999 -2.89 |
171.28 | 165.59 | 170.30 | 4,211,397 |
| 29 Jul 13 |
171.32001 -3.65 |
174.28 | 171.00 | 174.28 | 2,688,331 |
| 26 Jul 13 |
174.97000 -3.77 |
177.80 | 174.90 | 177.00 | 1,904,567 |
| 25 Jul 13 |
178.74001 +4.12 |
179.80 | 174.30 | 175.40 | 3,954,054 |
| 24 Jul 13 |
174.62000 -4.97 |
179.40 | 173.10 | 179.40 | 4,406,723 |
| 23 Jul 13 |
179.59000 +4.71 |
180.29 | 174.98 | 175.93 | 2,875,611 |
| 22 Jul 13 |
174.88000 -1.13 |
177.09 | 173.05 | 175.66 | 2,706,232 |
| 19 Jul 13 |
176.00999 -9.06 |
185.01 | 174.53 | 185.01 | 7,331,922 |
| 18 Jul 13 |
185.07001 -1.85 |
187.45 | 183.70 | 187.00 | 2,569,977 |
| 17 Jul 13 |
186.92000 -4.03 |
190.79 | 186.81 | 190.50 | 2,738,846 |
| 16 Jul 13 |
190.95000 +3.00 |
191.28 | 185.50 | 188.16 | 3,701,140 |
| 15 Jul 13 |
187.95000 -0.86 |
190.10 | 184.93 | 189.38 | 3,660,735 |
| 12 Jul 13 |
188.81000 -7.16 |
196.77 | 188.70 | 195.11 | 4,299,164 |
| 11 Jul 13 |
195.97000 +2.13 |
196.50 | 192.03 | 194.55 | 4,605,661 |
| 10 Jul 13 |
193.84000 +1.79 |
194.10 | 188.89 | 191.21 | 3,324,496 |
| 09 Jul 13 |
192.05000 -3.11 |
196.30 | 190.71 | 196.30 | 2,023,361 |
| 08 Jul 13 |
195.16000 -1.96 |
197.89 | 193.00 | 196.88 | 2,411,390 |
| 05 Jul 13 |
197.12000 +0.50 |
199.37 | 196.90 | 196.90 | 1,777,954 |
| 04 Jul 13 |
196.62000 -1.35 |
199.86 | 196.58 | 197.07 | 2,421,452 |
| 03 Jul 13 |
197.97000 +0.02 |
199.80 | 196.13 | 198.90 | 3,542,464 |
| 02 Jul 13 |
197.95000 +3.66 |
198.99 | 192.62 | 194.27 | 3,345,317 |
| 01 Jul 13 |
194.28999 +1.92 |
194.97 | 191.02 | 192.03 | 2,582,852 |
| 28 Jun 13 |
192.37000 +2.79 |
193.46 | 188.85 | 188.85 | 2,807,002 |
| 27 Jun 13 |
189.58000 +0.86 |
192.35 | 188.09 | 188.72 | 3,413,576 |
| 26 Jun 13 |
188.72000 -1.12 |
189.82 | 184.78 | 188.49 | 3,290,348 |
| 25 Jun 13 |
189.84000 +4.22 |
190.30 | 176.03 | 185.56 | 5,135,249 |
| 24 Jun 13 |
185.62000 -5.55 |
192.00 | 185.18 | 191.61 | 4,080,720 |
| 21 Jun 13 |
191.17000 -0.57 |
195.88 | 187.50 | 190.04 | 3,965,419 |
| 20 Jun 13 |
191.74001 -3.09 |
195.48 | 190.61 | 194.46 | 2,558,681 |
| 19 Jun 13 |
194.83000 +3.18 |
195.50 | 188.20 | 190.88 | 2,890,918 |
| 18 Jun 13 |
191.64999 +2.17 |
191.80 | 186.52 | 189.16 | 2,737,772 |
| 17 Jun 13 |
189.48000 -4.54 |
194.98 | 189.21 | 194.27 | 2,968,927 |
| 14 Jun 13 |
194.02000 -0.69 |
195.00 | 189.58 | 194.35 | 3,251,867 |
| 13 Jun 13 |
194.71001 -1.55 |
198.48 | 192.01 | 195.12 | 4,499,864 |
| 07 Jun 13 |
196.25999 -5.40 |
200.00 | 193.51 | 195.11 | 2,547,838 |
| 06 Jun 13 |
201.66000 +0.49 |
204.80 | 201.21 | 201.21 | 3,387,735 |
| 05 Jun 13 |
201.17000 -0.53 |
202.50 | 199.58 | 201.99 | 2,372,442 |
| 04 Jun 13 |
201.70000 -0.38 |
205.30 | 201.65 | 202.30 | 4,235,692 |
| 03 Jun 13 |
202.08000 +4.98 |
202.55 | 197.18 | 198.10 | 4,025,675 |
| 31 May 13 |
197.10001 -3.15 |
201.40 | 197.00 | 200.97 | 2,459,056 |
| 30 May 13 |
200.25000 -1.24 |
202.82 | 199.01 | 200.80 | 2,501,942 |
| 29 May 13 |
201.49001 -0.65 |
206.87 | 201.35 | 203.00 | 3,234,002 |
| 28 May 13 |
202.14000 +0.51 |
203.31 | 199.55 | 201.88 | 2,367,636 |
| 27 May 13 |
201.63000 +0.70 |
202.10 | 198.00 | 201.97 | 2,677,812 |
| 24 May 13 |
200.92999 -1.51 |
207.17 | 200.00 | 204.00 | 4,507,312 |
| 23 May 13 |
202.44000 +2.97 |
206.49 | 199.60 | 199.60 | 6,224,745 |
| 22 May 13 |
199.47000 +4.45 |
200.60 | 195.10 | 195.65 | 4,614,964 |
| 21 May 13 |
195.02000 +0.02 |
195.76 | 193.51 | 194.88 | 2,310,234 |
| 20 May 13 |
195.00000 -0.91 |
198.48 | 194.45 | 196.80 | 3,094,406 |
| 17 May 13 |
195.91000 +1.06 |
196.45 | 193.00 | 194.08 | 3,355,672 |
| 16 May 13 |
194.85001 +0.19 |
200.51 | 192.00 | 194.01 | 4,546,227 |
| 15 May 13 |
194.66000 +3.47 |
196.66 | 190.72 | 190.88 | 2,326,440 |
| 14 May 13 |
191.19000 -6.49 |
197.10 | 190.01 | 196.10 | 3,643,160 |
| 13 May 13 |
197.67999 +0.57 |
201.60 | 193.77 | 197.11 | 3,257,904 |
| 10 May 13 |
197.11000 -0.07 |
200.92 | 196.01 | 197.01 | 4,877,659 |
| 09 May 13 |
197.17999 +8.29 |
197.20 | 189.26 | 189.26 | 7,013,468 |
| 08 May 13 |
188.89000 +1.20 |
190.00 | 186.13 | 187.80 | 4,241,606 |
| 07 May 13 |
187.69000 +9.89 |
188.34 | 179.02 | 179.02 | 7,102,055 |
| 06 May 13 |
177.80000 +5.35 |
177.98 | 171.98 | 173.00 | 3,019,639 |
| 03 May 13 |
172.45000 +1.34 |
174.02 | 170.60 | 171.80 | 2,146,052 |
| 02 May 13 |
171.11000 -2.88 |
173.05 | 169.03 | 173.00 | 2,858,679 |
| 26 Apr 13 |
173.99001 -2.71 |
178.00 | 173.01 | 177.41 | 1,630,764 |
| 25 Apr 13 |
176.70000 +1.83 |
177.56 | 173.22 | 174.02 | 2,535,969 |
| 24 Apr 13 |
174.87000 +3.06 |
175.00 | 170.30 | 172.22 | 3,040,261 |
| 23 Apr 13 |
171.81000 -1.90 |
174.98 | 171.70 | 173.50 | 3,095,262 |
| 22 Apr 13 |
173.71001 -5.52 |
178.90 | 173.50 | 178.90 | 4,274,596 |
| 19 Apr 13 |
179.23000 +0.08 |
179.88 | 176.89 | 179.40 | 3,923,838 |
| 18 Apr 13 |
179.14999 +0.66 |
180.00 | 176.01 | 177.20 | 4,195,684 |
| 17 Apr 13 |
178.49001 +5.33 |
178.77 | 173.55 | 173.60 | 4,297,408 |
| 16 Apr 13 |
173.16000 +0.42 |
175.20 | 169.60 | 170.00 | 3,913,792 |
| 15 Apr 13 |
172.74001 +0.51 |
173.66 | 170.02 | 172.27 | 2,833,673 |
| 12 Apr 13 |
172.23000 +3.31 |
174.40 | 168.50 | 168.92 | 5,980,006 |
| 11 Apr 13 |
168.92000 -1.04 |
171.00 | 168.30 | 170.00 | 2,972,952 |
| 10 Apr 13 |
169.96001 +6.36 |
171.11 | 162.70 | 164.00 | 7,085,838 |
| 09 Apr 13 |
163.60001 -0.72 |
164.90 | 162.70 | 163.89 | 2,419,465 |
| 08 Apr 13 |
164.32001 +0.47 |
165.00 | 160.45 | 162.14 | 3,773,276 |
| 03 Apr 13 |
163.85001 +0.14 |
165.00 | 163.18 | 163.68 | 2,199,050 |
| 02 Apr 13 |
163.71001 -1.24 |
165.97 | 163.27 | 165.10 | 3,252,490 |
| 01 Apr 13 |
164.95000 -3.91 |
168.46 | 164.58 | 168.09 | 2,912,880 |
| 29 Mar 13 |
168.86000 +2.04 |
169.57 | 166.02 | 167.25 | 4,771,709 |
| 28 Mar 13 |
166.82001 +0.03 |
168.18 | 162.31 | 166.08 | 4,149,090 |
| 27 Mar 13 |
166.78999 -3.09 |
170.40 | 165.40 | 170.01 | 4,766,221 |
| 26 Mar 13 |
169.88000 +0.85 |
171.21 | 168.41 | 169.10 | 3,248,009 |
| 25 Mar 13 |
169.03000 -0.02 |
170.77 | 168.10 | 169.00 | 3,196,646 |
| 22 Mar 13 |
169.05000 +2.27 |
169.90 | 165.71 | 166.48 | 4,557,863 |
| 21 Mar 13 |
166.78000 -3.13 |
169.50 | 165.80 | 169.50 | 6,539,272 |
| 20 Mar 13 |
169.91000 +4.73 |
170.59 | 164.10 | 165.26 | 7,189,498 |
| 19 Mar 13 |
165.17999 -4.27 |
169.82 | 164.51 | 168.20 | 6,341,403 |
| 18 Mar 13 |
169.45000 -7.52 |
176.90 | 168.19 | 176.90 | 7,823,153 |
| 15 Mar 13 |
176.97000 -1.97 |
180.70 | 175.10 | 177.52 | 3,596,112 |
| 14 Mar 13 |
178.94000 -4.89 |
184.77 | 178.66 | 182.50 | 3,512,400 |
| 13 Mar 13 |
183.83000 +1.65 |
186.02 | 182.40 | 182.40 | 3,076,990 |
| 12 Mar 13 |
182.17999 -3.02 |
186.10 | 180.00 | 186.00 | 2,539,365 |
| 11 Mar 13 |
185.20000 +1.07 |
185.50 | 181.81 | 183.80 | 3,496,528 |
| 08 Mar 13 |
184.13000 +0.27 |
187.50 | 183.67 | 186.01 | 3,595,978 |
| 07 Mar 13 |
183.86000 +6.64 |
188.60 | 179.32 | 179.38 | 8,519,062 |
| 06 Mar 13 |
177.22000 +2.22 |
177.30 | 173.65 | 176.00 | 4,922,726 |
| 05 Mar 13 |
175.00000 +0.28 |
176.46 | 173.86 | 175.42 | 3,697,471 |
| 04 Mar 13 |
174.72000 +0.90 |
176.62 | 173.72 | 173.72 | 5,207,295 |
| 01 Mar 13 |
173.82001 -1.18 |
175.96 | 172.99 | 174.30 | 3,800,345 |
| 28 Feb 13 |
175.00000 -1.77 |
177.80 | 172.00 | 177.80 | 5,678,643 |
| 27 Feb 13 |
176.77000 -0.60 |
178.70 | 175.56 | 176.61 | 3,415,815 |
| 26 Feb 13 |
177.37000 -3.72 |
184.00 | 177.33 | 180.70 | 4,375,479 |
| 25 Feb 13 |
181.09000 -4.50 |
185.35 | 180.26 | 184.00 | 3,454,909 |
| 22 Feb 13 |
185.59000 +5.57 |
186.60 | 181.00 | 181.00 | 6,286,418 |
| 21 Feb 13 |
180.02000 +2.12 |
185.20 | 175.05 | 175.23 | 5,383,287 |
| 20 Feb 13 |
177.89999 -0.02 |
179.98 | 175.02 | 177.00 | 3,658,226 |
| 19 Feb 13 |
177.92000 -1.77 |
180.59 | 176.80 | 178.98 | 3,773,753 |
| 18 Feb 13 |
179.69000 -8.17 |
188.30 | 179.00 | 188.30 | 5,656,978 |
| 08 Feb 13 |
187.86000 +2.69 |
188.40 | 184.30 | 185.15 | 4,157,253 |
| 07 Feb 13 |
185.17000 +1.24 |
186.55 | 181.32 | 183.00 | 4,856,791 |
| 06 Feb 13 |
183.92999 -0.50 |
185.07 | 182.00 | 184.98 | 4,619,517 |
| 05 Feb 13 |
184.42999 +9.30 |
184.50 | 173.80 | 174.95 | 8,782,540 |
| 04 Feb 13 |
175.13000 -3.85 |
180.95 | 174.00 | 180.00 | 6,496,402 |
| 01 Feb 13 |
178.98000 +0.08 |
181.77 | 178.03 | 178.88 | 4,526,564 |
| 31 Jan 13 |
178.89999 -1.22 |
181.80 | 177.77 | 181.20 | 3,781,623 |
| 30 Jan 13 |
180.12000 +1.96 |
182.49 | 176.68 | 177.05 | 7,137,678 |
| 29 Jan 13 |
178.16000 -0.34 |
179.99 | 172.00 | 176.00 | 11,544,787 |
| 28 Jan 13 |
178.50000 -10.55 |
187.80 | 178.00 | 186.00 | 15,829,058 |
| 25 Jan 13 |
189.05000 -6.91 |
191.80 | 186.10 | 189.00 | 8,000,786 |
| 24 Jan 13 |
195.96001 -3.02 |
200.10 | 194.80 | 197.90 | 5,947,438 |
| 23 Jan 13 |
198.98000 +0.15 |
199.51 | 193.80 | 196.00 | 5,101,393 |
| 22 Jan 13 |
198.83000 +1.52 |
199.73 | 189.00 | 195.81 | 7,381,541 |
| 21 Jan 13 |
197.31000 -6.45 |
202.80 | 196.30 | 202.80 | 7,477,928 |
| 18 Jan 13 |
203.75999 -1.37 |
206.48 | 200.11 | 206.15 | 5,531,807 |
| 17 Jan 13 |
205.13000 -0.87 |
207.68 | 204.52 | 204.99 | 3,620,185 |
| 16 Jan 13 |
206.00000 -4.85 |
206.80 | 203.68 | 205.00 | 6,950,165 |
| 15 Jan 13 |
210.85001 +1.43 |
212.10 | 206.82 | 208.79 | 5,263,508 |
| 14 Jan 13 |
209.42000 -1.84 |
210.30 | 202.81 | 208.50 | 6,818,358 |
| 11 Jan 13 |
211.25999 -3.24 |
215.15 | 209.88 | 213.72 | 3,700,999 |
| 10 Jan 13 |
214.50000 -1.95 |
217.00 | 213.00 | 215.58 | 3,052,786 |
| 09 Jan 13 |
216.45000 +5.61 |
217.65 | 211.50 | 211.50 | 5,374,932 |
| 08 Jan 13 |
210.84000 +6.55 |
210.85 | 203.18 | 203.18 | 6,528,698 |
| 07 Jan 13 |
204.28999 -2.65 |
205.88 | 202.50 | 205.88 | 4,127,139 |
| 04 Jan 13 |
206.94000 -2.08 |
212.00 | 205.00 | 212.00 | 5,837,034 |
| 31 Dec 12 |
209.02000 -3.28 |
214.80 | 206.35 | 213.31 | 5,191,483 |
| 28 Dec 12 |
212.30000 +4.72 |
215.58 | 207.60 | 207.60 | 5,658,924 |
| 27 Dec 12 |
207.58000 +2.33 |
209.50 | 203.74 | 205.30 | 6,092,624 |
| 26 Dec 12 |
205.25000 +0.53 |
206.80 | 202.71 | 203.78 | 4,486,624 |
| 25 Dec 12 |
204.72000 +0.14 |
206.87 | 201.22 | 202.90 | 5,953,352 |
| 24 Dec 12 |
204.58000 -12.02 |
212.01 | 200.00 | 212.01 | 10,005,074 |
| 21 Dec 12 |
216.60001 -1.80 |
219.00 | 215.83 | 217.69 | 2,509,281 |
| 20 Dec 12 |
218.39999 -1.05 |
220.40 | 215.59 | 218.50 | 3,443,414 |
| 19 Dec 12 |
219.45000 +4.92 |
221.00 | 213.01 | 213.13 | 4,756,978 |
| 18 Dec 12 |
214.53000 +3.44 |
216.78 | 211.17 | 211.21 | 4,694,545 |
| 17 Dec 12 |
211.09000 +3.17 |
213.66 | 202.00 | 206.00 | 7,136,126 |
| 14 Dec 12 |
207.92000 +2.22 |
209.50 | 198.50 | 203.00 | 7,892,633 |
| 13 Dec 12 |
205.70000 -6.16 |
214.98 | 205.10 | 209.89 | 6,199,646 |
| 12 Dec 12 |
211.86000 +9.55 |
211.99 | 202.50 | 205.00 | 6,432,531 |
| 11 Dec 12 |
202.31000 +3.52 |
208.00 | 198.50 | 198.50 | 9,223,260 |
| 07 Dec 12 |
198.78999 +4.58 |
202.69 | 196.58 | 196.99 | 9,950,141 |
| 06 Dec 12 |
194.21001 -2.43 |
197.00 | 184.00 | 196.20 | 11,756,199 |
| 05 Dec 12 |
196.64000 -0.31 |
200.52 | 188.63 | 194.30 | 11,170,381 |
| 04 Dec 12 |
196.95000 -3.24 |
199.98 | 190.80 | 195.01 | 7,870,541 |
| 03 Dec 12 |
200.19000 -15.82 |
213.00 | 199.05 | 213.00 | 7,937,236 |
| 30 Nov 12 |
216.00999 -3.27 |
219.20 | 213.21 | 219.20 | 2,137,137 |
| 29 Nov 12 |
219.28000 +0.89 |
220.12 | 218.14 | 218.40 | 1,567,574 |
| 28 Nov 12 |
218.39000 -1.37 |
219.25 | 217.00 | 219.25 | 1,501,708 |
| 27 Nov 12 |
219.75999 +2.71 |
221.09 | 216.18 | 217.05 | 2,045,885 |
| 26 Nov 12 |
217.05000 -5.18 |
221.80 | 215.50 | 221.41 | 2,195,475 |
| 23 Nov 12 |
222.23000 +4.94 |
223.00 | 215.01 | 215.02 | 2,984,464 |
| 22 Nov 12 |
217.28999 -1.36 |
217.46 | 206.80 | 207.50 | 5,152,080 |
| 21 Nov 12 |
218.64999 +2.69 |
219.80 | 211.79 | 215.85 | 3,333,464 |
| 20 Nov 12 |
215.96001 +1.91 |
218.34 | 212.50 | 212.85 | 3,807,816 |
| 19 Nov 12 |
214.05000 -10.35 |
224.40 | 208.90 | 224.40 | 7,048,401 |
| 16 Nov 12 |
224.39999 -2.85 |
226.95 | 222.50 | 226.80 | 1,967,713 |
| 15 Nov 12 |
227.25000 -3.40 |
229.00 | 226.33 | 229.00 | 1,140,061 |
| 14 Nov 12 |
230.64999 +2.59 |
231.00 | 226.50 | 228.38 | 1,223,848 |
| 13 Nov 12 |
228.06000 -3.40 |
231.00 | 225.70 | 231.00 | 2,044,777 |
| 12 Nov 12 |
231.46001 -3.35 |
235.78 | 228.89 | 235.00 | 2,046,433 |
| 09 Nov 12 |
234.81000 +0.71 |
235.80 | 233.66 | 234.09 | 1,167,006 |
| 08 Nov 12 |
234.10001 -3.37 |
236.95 | 233.85 | 235.99 | 1,626,181 |
| 07 Nov 12 |
237.47000 +1.54 |
238.03 | 235.00 | 235.00 | 1,621,759 |
| 06 Nov 12 |
235.92999 -6.99 |
242.41 | 235.50 | 242.41 | 4,171,323 |
| 05 Nov 12 |
242.92000 -5.44 |
246.99 | 241.20 | 246.99 | 2,266,559 |
| 02 Nov 12 |
248.36000 -1.04 |
250.50 | 246.28 | 249.20 | 1,697,481 |
| 01 Nov 12 |
249.39999 +2.06 |
250.85 | 246.35 | 248.21 | 1,819,126 |
| 31 Oct 12 |
247.34000 +2.76 |
247.94 | 243.65 | 244.52 | 1,584,535 |
| 30 Oct 12 |
244.58000 +2.76 |
245.49 | 241.21 | 241.80 | 1,561,011 |
| 29 Oct 12 |
241.82001 +0.73 |
243.60 | 239.05 | 241.59 | 1,449,080 |
| 26 Oct 12 |
241.09000 -4.98 |
248.98 | 240.07 | 248.72 | 2,455,909 |
| 25 Oct 12 |
246.07001 -0.21 |
248.00 | 244.30 | 247.00 | 915,980 |
| 24 Oct 12 |
246.28000 +1.58 |
247.12 | 244.10 | 244.60 | 1,097,208 |
| 23 Oct 12 |
244.70000 -5.84 |
250.80 | 244.60 | 250.80 | 1,870,276 |
| 22 Oct 12 |
250.53999 -2.46 |
253.53 | 247.80 | 252.68 | 1,911,744 |
| 19 Oct 12 |
253.00000 +1.78 |
254.96 | 251.25 | 251.25 | 1,862,954 |
| 18 Oct 12 |
251.22000 +2.44 |
254.50 | 249.00 | 249.25 | 2,227,806 |
| 17 Oct 12 |
248.78000 -1.03 |
250.50 | 247.90 | 249.81 | 1,598,080 |
| 16 Oct 12 |
249.81000 +4.10 |
251.08 | 245.11 | 245.11 | 2,773,791 |
| 15 Oct 12 |
245.71001 +2.20 |
247.24 | 244.77 | 244.77 | 1,888,333 |
| 12 Oct 12 |
243.50999 +1.58 |
244.79 | 241.73 | 242.62 | 1,174,212 |
| 11 Oct 12 |
241.92999 -1.89 |
243.75 | 241.13 | 242.35 | 1,062,599 |
| 10 Oct 12 |
243.82001 -0.33 |
244.83 | 240.75 | 243.00 | 1,345,670 |
| 09 Oct 12 |
244.14999 +4.21 |
245.05 | 240.04 | 240.98 | 2,341,089 |
| 08 Oct 12 |
239.94000 -5.86 |
245.30 | 237.48 | 245.30 | 2,360,828 |
| 28 Sep 12 |
245.80000 +5.11 |
245.95 | 239.00 | 239.02 | 3,128,344 |
| 27 Sep 12 |
240.69000 +4.82 |
241.58 | 234.53 | 235.00 | 2,714,042 |
| 26 Sep 12 |
235.87000 -2.64 |
240.56 | 233.70 | 238.00 | 2,036,267 |
| 25 Sep 12 |
238.50999 +6.15 |
238.58 | 231.50 | 232.47 | 2,623,050 |
| 24 Sep 12 |
232.36000 +1.77 |
232.98 | 228.08 | 229.00 | 1,763,483 |
| 21 Sep 12 |
230.59000 +1.55 |
233.00 | 228.12 | 228.31 | 1,567,968 |
| 20 Sep 12 |
229.03999 -2.52 |
232.79 | 228.89 | 230.90 | 2,151,753 |
| 19 Sep 12 |
231.56000 -8.77 |
241.00 | 230.15 | 239.54 | 4,099,132 |
| 18 Sep 12 |
240.33000 -0.97 |
243.10 | 239.50 | 240.79 | 1,827,708 |
| 17 Sep 12 |
241.30000 -3.46 |
246.68 | 241.20 | 245.00 | 2,001,452 |
| 14 Sep 12 |
244.75999 +4.78 |
245.15 | 239.11 | 241.00 | 2,458,683 |
| 13 Sep 12 |
239.98000 -0.28 |
241.54 | 238.30 | 240.45 | 1,429,423 |
| 12 Sep 12 |
240.25999 +0.53 |
246.50 | 238.90 | 241.50 | 2,902,325 |
| 11 Sep 12 |
239.73000 -1.95 |
240.30 | 237.98 | 240.30 | 1,613,572 |
| 10 Sep 12 |
241.67999 +0.08 |
246.00 | 239.28 | 241.71 | 2,816,965 |
| 07 Sep 12 |
241.60001 +9.85 |
243.00 | 233.20 | 233.20 | 4,281,280 |
| 06 Sep 12 |
231.75000 -2.31 |
234.50 | 229.10 | 234.25 | 2,079,419 |
| 05 Sep 12 |
234.06000 +0.63 |
234.97 | 232.00 | 232.50 | 2,749,049 |
| 04 Sep 12 |
233.42999 +13.67 |
238.00 | 231.00 | 237.00 | 11,150,873 |
| 31 Aug 12 |
219.75999 +1.88 |
222.00 | 217.20 | 218.00 | 2,248,472 |
| 30 Aug 12 |
217.88000 -1.28 |
219.19 | 213.50 | 216.99 | 4,834,871 |
| 29 Aug 12 |
219.16000 -6.37 |
225.00 | 218.77 | 225.00 | 3,042,567 |
| 28 Aug 12 |
225.53000 -2.97 |
230.58 | 225.01 | 229.00 | 2,029,476 |
| 27 Aug 12 |
228.50000 -3.38 |
230.63 | 227.15 | 230.50 | 2,089,940 |
| 24 Aug 12 |
231.88000 +3.61 |
232.91 | 227.05 | 227.21 | 2,167,620 |
| 23 Aug 12 |
228.27000 -3.91 |
231.90 | 226.07 | 231.90 | 2,795,600 |
| 22 Aug 12 |
232.17999 -3.61 |
236.92 | 230.00 | 236.92 | 2,042,310 |
| 21 Aug 12 |
235.78999 +3.14 |
239.90 | 232.67 | 232.67 | 2,632,324 |
| 20 Aug 12 |
232.64999 +3.03 |
232.68 | 225.98 | 229.61 | 2,405,208 |
| 17 Aug 12 |
229.62000 -9.66 |
238.42 | 228.50 | 238.42 | 5,907,195 |
| 16 Aug 12 |
239.28000 -4.85 |
245.50 | 239.07 | 244.26 | 3,148,258 |
| 15 Aug 12 |
244.13000 -3.37 |
247.40 | 243.50 | 246.98 | 2,272,348 |
| 14 Aug 12 |
247.50000 -0.50 |
249.99 | 245.00 | 248.00 | 1,878,686 |
| 13 Aug 12 |
248.00000 -0.21 |
249.68 | 246.80 | 248.48 | 2,303,706 |
| 10 Aug 12 |
248.21001 -12.71 |
254.70 | 244.02 | 251.00 | 9,122,580 |
| 09 Aug 12 |
260.92001 +8.12 |
261.65 | 251.20 | 251.80 | 3,067,240 |
| 08 Aug 12 |
252.80000 +0.90 |
254.00 | 249.00 | 252.46 | 1,489,341 |
| 07 Aug 12 |
251.89999 +3.07 |
252.77 | 248.12 | 248.82 | 1,811,918 |
| 06 Aug 12 |
248.83000 +1.87 |
249.60 | 245.20 | 246.64 | 1,732,099 |
| 03 Aug 12 |
246.96001 +4.80 |
247.00 | 242.17 | 242.50 | 1,647,273 |
| 02 Aug 12 |
242.16000 -0.89 |
245.49 | 241.15 | 243.11 | 1,705,477 |
| 01 Aug 12 |
243.05000 -3.39 |
248.63 | 241.89 | 246.18 | 2,671,517 |
| 31 Jul 12 |
246.44000 -3.40 |
254.00 | 246.05 | 249.50 | 1,946,572 |
| 30 Jul 12 |
249.84000 +0.39 |
252.60 | 247.55 | 249.25 | 1,749,531 |
| 27 Jul 12 |
249.45000 -0.99 |
252.00 | 246.80 | 250.88 | 1,842,165 |
| 26 Jul 12 |
250.44000 -5.11 |
259.50 | 249.70 | 254.90 | 2,341,879 |
| 25 Jul 12 |
255.55000 +6.17 |
255.80 | 249.51 | 250.00 | 2,617,022 |
| 24 Jul 12 |
249.38000 +6.80 |
254.18 | 240.61 | 240.61 | 3,437,214 |
| 23 Jul 12 |
242.58000 -0.50 |
243.46 | 239.00 | 239.88 | 1,981,140 |
| 20 Jul 12 |
243.08000 -3.13 |
250.74 | 242.89 | 245.49 | 2,605,464 |
| 19 Jul 12 |
246.21001 +1.25 |
248.55 | 243.05 | 243.99 | 2,658,099 |
| 18 Jul 12 |
244.96001 -8.80 |
255.90 | 239.90 | 253.60 | 7,404,692 |
| 17 Jul 12 |
253.75999 -8.49 |
260.99 | 253.31 | 260.00 | 3,603,098 |
| 16 Jul 12 |
262.25000 -0.45 |
266.08 | 261.90 | 262.10 | 2,953,356 |
| 13 Jul 12 |
262.70001 +6.64 |
264.00 | 255.30 | 255.67 | 2,954,811 |
| 12 Jul 12 |
256.06000 -1.95 |
265.01 | 255.00 | 258.11 | 3,727,302 |
| 11 Jul 12 |
258.01001 +7.61 |
258.33 | 248.38 | 250.92 | 3,200,994 |
| 10 Jul 12 |
250.39999 -4.33 |
257.19 | 249.87 | 254.50 | 2,698,710 |
| 09 Jul 12 |
254.73000 -5.26 |
263.00 | 254.63 | 259.88 | 2,852,711 |
| 06 Jul 12 |
259.98999 +8.33 |
261.98 | 250.20 | 251.95 | 3,915,883 |
| 05 Jul 12 |
251.66000 -7.00 |
253.99 | 249.16 | 251.60 | 2,274,937 |
| 04 Jul 12 |
258.66000 +3.72 |
259.90 | 252.00 | 257.00 | 4,503,524 |
| 03 Jul 12 |
254.94000 +13.09 |
255.00 | 241.01 | 241.30 | 5,015,863 |
| 02 Jul 12 |
241.85001 +2.70 |
244.94 | 236.02 | 240.00 | 2,573,126 |
| 29 Jun 12 |
239.14999 +3.01 |
241.00 | 235.37 | 235.37 | 2,322,419 |
| 28 Jun 12 |
236.14000 -5.76 |
242.00 | 235.99 | 241.88 | 2,221,341 |
| 27 Jun 12 |
241.89999 +4.05 |
242.31 | 238.00 | 238.00 | 2,325,714 |
| 26 Jun 12 |
237.85001 +0.25 |
238.88 | 232.62 | 237.20 | 2,612,247 |
| 25 Jun 12 |
237.60001 -2.18 |
241.96 | 237.50 | 238.10 | 1,843,405 |
| 21 Jun 12 |
239.78000 -3.78 |
243.60 | 238.80 | 243.56 | 1,703,403 |
| 20 Jun 12 |
243.56000 -0.14 |
244.39 | 242.00 | 243.83 | 1,139,346 |
| 19 Jun 12 |
243.70000 -2.76 |
248.17 | 241.96 | 245.11 | 1,729,994 |
| 18 Jun 12 |
246.46001 +3.08 |
248.31 | 243.41 | 243.41 | 1,953,835 |
| 15 Jun 12 |
243.38000 -1.21 |
246.41 | 239.77 | 245.02 | 1,985,984 |
| 14 Jun 12 |
244.59000 +5.60 |
245.79 | 237.22 | 238.00 | 2,870,473 |
| 13 Jun 12 |
238.99001 +5.14 |
239.18 | 233.10 | 234.50 | 2,046,347 |
| 12 Jun 12 |
233.85001 -1.70 |
236.49 | 232.13 | 234.21 | 1,637,252 |
| 11 Jun 12 |
235.55000 -3.43 |
240.23 | 233.40 | 238.90 | 3,306,123 |
| 08 Jun 12 |
238.98000 +1.00 |
240.18 | 236.00 | 239.00 | 1,728,624 |
| 07 Jun 12 |
237.98000 +1.40 |
240.66 | 236.80 | 238.39 | 1,967,730 |
| 06 Jun 12 |
236.58000 -4.22 |
242.00 | 236.41 | 241.00 | 1,872,894 |
| 05 Jun 12 |
240.80000 +4.27 |
241.80 | 237.21 | 237.48 | 2,456,131 |
| 04 Jun 12 |
236.53000 -3.84 |
242.99 | 236.47 | 238.00 | 2,432,761 |
| 01 Jun 12 |
240.37000 +3.69 |
243.00 | 236.71 | 238.00 | 3,850,434 |
| 31 May 12 |
236.67999 +8.02 |
237.80 | 228.00 | 228.20 | 3,736,705 |
| 30 May 12 |
228.66000 +3.17 |
229.98 | 227.00 | 227.51 | 2,570,070 |
| 28 May 12 |
225.49001 +6.91 |
225.90 | 217.81 | 218.01 | 2,783,372 |
| 25 May 12 |
218.58000 -1.66 |
220.87 | 216.00 | 220.24 | 3,056,929 |
| 24 May 12 |
220.24001 -10.23 |
232.77 | 217.88 | 229.80 | 5,374,347 |
| 23 May 12 |
230.47000 +1.19 |
232.10 | 228.00 | 229.25 | 2,472,263 |
| 22 May 12 |
229.28000 +6.09 |
231.50 | 225.01 | 225.01 | 4,145,847 |
| 21 May 12 |
223.19000 +5.27 |
224.52 | 217.58 | 217.58 | 2,884,345 |
| 18 May 12 |
217.92000 -1.99 |
219.97 | 215.90 | 218.67 | 2,627,778 |
| 17 May 12 |
219.91000 -0.11 |
221.40 | 218.61 | 220.12 | 3,417,233 |
| 16 May 12 |
220.02000 -3.09 |
223.40 | 218.00 | 222.95 | 2,813,954 |
| 15 May 12 |
223.11000 +0.93 |
223.66 | 220.10 | 221.10 | 1,616,874 |
| 14 May 12 |
222.17999 -5.51 |
228.00 | 220.61 | 228.00 | 3,879,704 |
| 11 May 12 |
227.69000 -0.01 |
228.50 | 225.90 | 228.00 | 2,326,071 |
| 10 May 12 |
227.70000 -3.13 |
231.00 | 226.95 | 231.00 | 3,057,404 |
| 09 May 12 |
230.83000 -3.28 |
232.65 | 227.20 | 231.12 | 3,290,959 |
| 08 May 12 |
234.11000 -0.40 |
234.85 | 229.38 | 234.45 | 3,666,491 |
| 07 May 12 |
234.50999 +0.51 |
237.76 | 233.28 | 234.80 | 3,424,466 |
| 04 May 12 |
234.00000 +7.31 |
234.88 | 226.50 | 226.50 | 3,187,943 |
| 03 May 12 |
226.69000 +0.71 |
227.30 | 223.61 | 225.98 | 2,565,446 |
| 02 May 12 |
225.98000 +1.42 |
226.57 | 222.00 | 226.00 | 3,533,975 |
| 27 Apr 12 |
224.56000 +7.87 |
225.48 | 216.69 | 216.69 | 4,272,823 |
| 26 Apr 12 |
216.69000 +3.77 |
217.00 | 213.50 | 214.25 | 3,501,976 |
| 25 Apr 12 |
212.92000 +1.40 |
213.26 | 210.00 | 212.45 | 1,552,942 |
| 24 Apr 12 |
211.52000 -0.32 |
213.01 | 209.94 | 212.19 | 2,178,206 |
| 23 Apr 12 |
211.84000 -0.66 |
214.27 | 209.86 | 211.72 | 1,328,165 |
| 20 Apr 12 |
212.50000 +3.02 |
213.35 | 208.30 | 208.30 | 1,704,631 |
| 19 Apr 12 |
209.48000 -4.38 |
214.37 | 207.81 | 213.78 | 2,182,370 |
| 18 Apr 12 |
213.86000 +3.68 |
214.80 | 210.00 | 210.41 | 2,281,545 |
| 17 Apr 12 |
210.17999 -2.65 |
213.01 | 210.00 | 212.84 | 1,787,226 |
| 16 Apr 12 |
212.83000 -0.20 |
215.40 | 211.59 | 212.50 | 2,089,329 |
| 13 Apr 12 |
213.03000 +0.61 |
214.05 | 211.40 | 212.50 | 2,052,730 |
| 12 Apr 12 |
212.42000 +3.57 |
212.52 | 206.68 | 208.85 | 2,842,297 |
| 11 Apr 12 |
208.85001 +0.74 |
211.50 | 203.51 | 205.00 | 3,146,072 |
| 10 Apr 12 |
208.11000 -1.15 |
209.78 | 205.11 | 209.28 | 1,664,063 |
| 09 Apr 12 |
209.25999 +1.29 |
209.92 | 205.60 | 207.55 | 1,447,453 |
| 06 Apr 12 |
207.97000 +1.97 |
208.08 | 205.53 | 205.62 | 2,672,989 |
| 05 Apr 12 |
206.00000 +9.04 |
206.40 | 196.10 | 196.10 | 4,096,098 |
| 30 Mar 12 |
196.96001 -4.19 |
202.99 | 195.00 | 201.16 | 3,795,990 |
| 29 Mar 12 |
201.14999 -0.25 |
205.50 | 200.00 | 200.80 | 3,698,279 |
| 28 Mar 12 |
201.39999 -0.10 |
205.00 | 198.31 | 199.00 | 5,546,101 |
| 27 Mar 12 |
201.50000 -13.70 |
210.99 | 201.00 | 210.22 | 7,910,614 |
| 26 Mar 12 |
215.20000 +3.18 |
215.90 | 211.10 | 211.12 | 3,765,379 |
| 23 Mar 12 |
212.02000 +6.67 |
212.55 | 207.50 | 207.50 | 5,487,370 |
| 22 Mar 12 |
205.35001 +0.25 |
206.90 | 204.29 | 204.32 | 833,187 |
| 21 Mar 12 |
205.10001 -2.65 |
209.00 | 203.86 | 207.80 | 2,952,771 |
| 20 Mar 12 |
207.75000 +0.11 |
209.10 | 206.11 | 207.55 | 2,340,021 |
| 19 Mar 12 |
207.64000 +0.05 |
211.57 | 205.57 | 207.80 | 4,563,576 |
| 16 Mar 12 |
207.59000 +8.66 |
208.00 | 200.30 | 200.79 | 5,158,356 |
| 15 Mar 12 |
198.92999 +0.26 |
202.40 | 198.60 | 199.04 | 2,809,496 |
| 14 Mar 12 |
198.67000 -2.99 |
204.05 | 198.00 | 201.59 | 4,069,986 |
| 13 Mar 12 |
201.66000 +1.12 |
203.30 | 200.10 | 200.10 | 1,831,624 |
| 12 Mar 12 |
200.53999 +0.61 |
201.61 | 199.03 | 200.12 | 2,568,162 |
| 09 Mar 12 |
199.92999 +5.49 |
200.12 | 194.20 | 194.69 | 2,923,934 |
| 08 Mar 12 |
194.44000 +1.31 |
196.11 | 192.98 | 193.21 | 2,357,465 |
| 07 Mar 12 |
193.13000 -2.92 |
195.59 | 192.98 | 194.72 | 2,919,886 |
| 06 Mar 12 |
196.05000 -3.79 |
199.84 | 196.00 | 199.00 | 3,147,400 |
| 05 Mar 12 |
199.84000 -1.06 |
200.88 | 198.60 | 200.85 | 3,055,381 |
| 02 Mar 12 |
200.89999 -1.68 |
203.70 | 199.51 | 202.63 | 3,521,672 |
| 01 Mar 12 |
202.58000 -1.88 |
205.47 | 202.39 | 203.52 | 1,692,079 |
| 29 Feb 12 |
204.46001 +3.72 |
205.00 | 200.50 | 201.00 | 3,943,224 |
| 28 Feb 12 |
200.74001 +2.24 |
200.95 | 198.56 | 199.43 | 2,569,800 |
| 27 Feb 12 |
198.50000 +0.42 |
200.02 | 197.50 | 198.78 | 2,656,235 |
| 24 Feb 12 |
198.08000 +3.77 |
198.21 | 194.15 | 194.18 | 2,394,408 |
| 23 Feb 12 |
194.31000 +1.55 |
195.04 | 192.52 | 192.52 | 3,343,326 |
| 22 Feb 12 |
192.75999 +0.81 |
193.50 | 190.98 | 192.76 | 2,235,227 |
| 21 Feb 12 |
191.95000 +1.09 |
192.58 | 190.40 | 191.79 | 1,378,929 |
| 20 Feb 12 |
190.86000 -0.58 |
193.67 | 190.80 | 192.96 | 1,853,002 |
| 17 Feb 12 |
191.44000 -0.28 |
193.88 | 190.37 | 193.88 | 1,228,791 |
| 16 Feb 12 |
191.72000 -3.08 |
194.80 | 190.60 | 193.52 | 2,201,602 |
| 15 Feb 12 |
194.80000 +0.98 |
195.90 | 192.73 | 192.73 | 2,471,409 |
| 14 Feb 12 |
193.82001 +0.40 |
194.66 | 191.80 | 192.69 | 1,514,248 |
| 13 Feb 12 |
193.42000 +2.91 |
195.17 | 188.66 | 189.50 | 2,163,921 |
| 10 Feb 12 |
190.50999 -0.24 |
192.40 | 189.10 | 189.53 | 2,227,637 |
| 09 Feb 12 |
190.75000 +2.46 |
191.15 | 187.66 | 188.00 | 3,138,479 |
| 08 Feb 12 |
188.28999 +2.43 |
189.00 | 185.08 | 185.86 | 2,308,220 |
| 07 Feb 12 |
185.86000 -2.68 |
188.45 | 185.40 | 187.30 | 1,794,210 |
| 06 Feb 12 |
188.53999 +2.06 |
188.76 | 185.80 | 186.61 | 2,974,767 |
| 03 Feb 12 |
186.48000 +0.05 |
186.60 | 183.49 | 186.46 | 2,651,789 |
| 02 Feb 12 |
186.42999 +0.28 |
187.00 | 184.28 | 186.15 | 2,037,511 |
| 01 Feb 12 |
186.14999 -0.26 |
188.52 | 184.88 | 186.20 | 2,482,436 |
| 31 Jan 12 |
186.41000 +2.61 |
186.60 | 184.35 | 184.42 | 1,585,470 |
| 30 Jan 12 |
183.80000 -2.17 |
186.99 | 183.06 | 185.99 | 3,055,021 |
| 20 Jan 12 |
185.97000 +5.27 |
186.20 | 182.00 | 182.00 | 2,968,320 |
| 19 Jan 12 |
180.70000 +3.32 |
181.60 | 175.51 | 177.89 | 2,432,942 |
| 18 Jan 12 |
177.38000 -3.06 |
185.18 | 176.66 | 181.42 | 4,729,465 |
| 17 Jan 12 |
180.44000 +3.03 |
181.98 | 170.90 | 177.90 | 6,122,764 |
| 16 Jan 12 |
177.41000 -11.28 |
187.38 | 175.66 | 187.38 | 5,165,579 |
| 13 Jan 12 |
188.69000 -1.66 |
191.20 | 187.52 | 190.70 | 2,054,230 |
| 12 Jan 12 |
190.35001 +0.67 |
191.56 | 188.58 | 188.58 | 2,744,036 |
| 11 Jan 12 |
189.67999 -4.80 |
193.89 | 189.30 | 192.95 | 3,989,116 |
| 10 Jan 12 |
194.48000 +6.47 |
194.66 | 186.11 | 187.00 | 3,923,560 |
| 09 Jan 12 |
188.00999 +1.37 |
188.09 | 181.77 | 186.00 | 2,616,016 |
| 06 Jan 12 |
186.64000 +3.49 |
188.05 | 181.65 | 183.10 | 2,519,062 |
| 05 Jan 12 |
183.14999 -2.12 |
185.20 | 182.36 | 184.00 | 3,012,264 |
| 04 Jan 12 |
185.27000 -8.03 |
192.77 | 185.00 | 191.50 | 3,387,828 |
| 30 Dec 11 |
193.30000 +1.09 |
194.88 | 190.00 | 192.70 | 2,946,086 |
| 29 Dec 11 |
192.21001 +1.98 |
192.89 | 189.10 | 189.10 | 2,006,213 |
| 28 Dec 11 |
190.23000 +1.20 |
190.50 | 186.49 | 188.30 | 2,773,843 |
| 27 Dec 11 |
189.03000 -4.09 |
193.00 | 188.32 | 193.00 | 3,131,498 |
| 26 Dec 11 |
193.12000 -7.64 |
200.62 | 192.30 | 200.61 | 4,699,504 |
| 23 Dec 11 |
200.75999 +1.09 |
201.40 | 199.00 | 199.90 | 1,760,956 |
| 22 Dec 11 |
199.67000 +2.44 |
200.92 | 195.80 | 197.50 | 1,744,332 |
| 21 Dec 11 |
197.23000 -3.01 |
201.48 | 196.98 | 201.18 | 2,196,281 |
| 20 Dec 11 |
200.24001 -0.76 |
202.80 | 198.50 | 201.00 | 1,710,630 |
| 19 Dec 11 |
201.00000 -0.78 |
201.39 | 199.30 | 200.97 | 2,545,636 |
| 16 Dec 11 |
201.78000 +4.80 |
201.98 | 197.99 | 198.00 | 3,064,900 |
| 15 Dec 11 |
196.98000 -0.86 |
198.88 | 195.05 | 196.87 | 2,188,003 |
| 14 Dec 11 |
197.84000 +1.59 |
200.00 | 196.25 | 196.25 | 2,081,322 |
| 13 Dec 11 |
196.25000 -1.29 |
197.98 | 195.98 | 196.92 | 2,999,583 |
| 12 Dec 11 |
197.53999 -2.28 |
200.90 | 196.89 | 199.82 | 2,952,692 |
| 09 Dec 11 |
199.82001 -3.18 |
203.85 | 199.70 | 202.85 | 3,674,573 |
| 08 Dec 11 |
203.00000 -2.70 |
208.60 | 202.88 | 205.90 | 2,466,108 |
| 07 Dec 11 |
205.70000 +2.03 |
206.50 | 203.70 | 203.70 | 2,733,376 |
| 06 Dec 11 |
203.67000 -3.05 |
206.55 | 201.70 | 206.51 | 3,715,216 |
| 05 Dec 11 |
206.72000 -7.31 |
214.45 | 206.40 | 214.45 | 3,902,560 |
| 02 Dec 11 |
214.03000 +1.19 |
216.20 | 212.00 | 212.00 | 2,726,718 |
| 01 Dec 11 |
212.84000 +2.78 |
215.19 | 210.27 | 213.20 | 3,378,549 |
| 30 Nov 11 |
210.06000 -2.50 |
214.78 | 208.80 | 212.88 | 4,026,323 |
| 29 Nov 11 |
212.56000 -1.31 |
216.09 | 211.80 | 213.80 | 4,135,500 |
| 28 Nov 11 |
213.87000 +3.89 |
214.77 | 209.31 | 210.31 | 5,337,998 |
| 25 Nov 11 |
209.98000 +2.29 |
213.34 | 207.00 | 207.75 | 4,023,570 |
| 24 Nov 11 |
207.69000 -1.42 |
209.18 | 207.50 | 208.60 | 2,655,899 |
| 23 Nov 11 |
209.11000 +3.04 |
209.30 | 205.62 | 205.62 | 3,153,785 |
| 22 Nov 11 |
206.07001 +5.20 |
206.89 | 200.60 | 200.89 | 3,565,252 |
| 21 Nov 11 |
200.87000 +0.30 |
203.40 | 200.11 | 200.70 | 1,838,975 |
| 18 Nov 11 |
200.57001 -1.27 |
202.88 | 199.70 | 201.88 | 1,990,746 |
| 17 Nov 11 |
201.84000 +1.07 |
203.60 | 200.31 | 200.85 | 1,558,904 |
| 16 Nov 11 |
200.77000 -3.16 |
203.95 | 199.90 | 203.95 | 2,954,580 |
| 15 Nov 11 |
203.92999 -3.33 |
207.95 | 203.00 | 207.60 | 1,778,226 |
| 14 Nov 11 |
207.25999 +3.29 |
208.15 | 204.20 | 205.49 | 1,798,624 |
| 11 Nov 11 |
203.97000 -1.04 |
205.15 | 203.03 | 205.01 | 1,169,264 |
| 10 Nov 11 |
205.00999 +0.89 |
205.60 | 203.13 | 203.29 | 1,461,770 |
| 09 Nov 11 |
204.12000 -0.63 |
206.66 | 202.50 | 204.90 | 2,469,607 |
| 08 Nov 11 |
204.75000 -2.05 |
207.93 | 203.98 | 207.66 | 2,554,641 |
| 07 Nov 11 |
206.80000 -0.96 |
208.70 | 206.56 | 208.20 | 1,657,390 |
| 04 Nov 11 |
207.75999 +0.48 |
210.00 | 206.33 | 207.88 | 1,854,675 |
| 03 Nov 11 |
207.28000 -2.29 |
211.50 | 207.17 | 211.07 | 3,046,590 |
| 02 Nov 11 |
209.57001 +2.38 |
209.65 | 204.60 | 204.95 | 2,664,701 |
| 01 Nov 11 |
207.19000 +2.98 |
207.50 | 202.51 | 203.18 | 2,714,739 |
| 31 Oct 11 |
204.21001 -0.80 |
206.18 | 202.68 | 205.30 | 2,812,199 |
| 28 Oct 11 |
205.00999 +3.01 |
206.80 | 203.51 | 203.51 | 2,605,660 |
| 27 Oct 11 |
202.00000 +0.14 |
204.36 | 201.54 | 202.05 | 2,010,454 |
| 26 Oct 11 |
201.86000 +1.24 |
202.08 | 198.71 | 199.88 | 2,949,276 |
| 25 Oct 11 |
200.62000 +0.07 |
203.33 | 199.20 | 199.20 | 3,204,192 |
| 24 Oct 11 |
200.55000 +6.16 |
201.11 | 194.40 | 195.80 | 3,239,068 |
| 21 Oct 11 |
194.39000 +3.29 |
195.00 | 190.66 | 190.66 | 1,711,645 |
| 20 Oct 11 |
191.10001 -7.02 |
198.56 | 190.60 | 197.00 | 2,931,263 |
| 19 Oct 11 |
198.12000 +1.70 |
201.50 | 197.00 | 197.42 | 2,265,785 |
| 18 Oct 11 |
196.42000 -0.72 |
199.37 | 195.01 | 195.34 | 2,278,575 |
| 17 Oct 11 |
197.14000 +5.70 |
197.51 | 191.60 | 192.17 | 2,600,851 |
| 14 Oct 11 |
191.44000 -0.63 |
192.78 | 189.80 | 191.05 | 1,246,836 |
| 13 Oct 11 |
192.07001 +0.03 |
194.84 | 190.00 | 192.04 | 2,396,172 |
| 12 Oct 11 |
192.03999 +5.07 |
192.60 | 184.43 | 186.50 | 2,977,855 |
| 11 Oct 11 |
186.97000 -1.03 |
191.99 | 183.00 | 191.99 | 2,058,625 |
| 10 Oct 11 |
188.00000 -2.59 |
191.80 | 187.63 | 190.88 | 1,428,391 |
| 30 Sep 11 |
190.59000 +3.50 |
191.10 | 187.16 | 187.16 | 1,826,966 |
| 29 Sep 11 |
187.09000 -0.03 |
191.00 | 184.90 | 184.90 | 3,003,061 |
| 28 Sep 11 |
187.12000 -2.34 |
190.80 | 186.23 | 190.80 | 3,238,984 |
| 27 Sep 11 |
189.46001 +1.34 |
191.64 | 187.67 | 189.97 | 2,474,981 |
| 26 Sep 11 |
188.12000 -5.93 |
194.25 | 188.00 | 191.86 | 4,221,118 |
| 23 Sep 11 |
194.05000 -3.61 |
196.00 | 189.89 | 194.10 | 7,653,720 |
| 22 Sep 11 |
197.66000 -6.70 |
203.88 | 197.30 | 203.00 | 2,433,610 |
| 21 Sep 11 |
204.36000 +3.52 |
205.03 | 200.50 | 200.82 | 2,464,016 |
| 20 Sep 11 |
200.84000 -1.88 |
202.70 | 199.50 | 202.70 | 1,278,463 |
| 19 Sep 11 |
202.72000 -0.20 |
204.50 | 201.92 | 203.70 | 1,535,204 |
| 16 Sep 11 |
202.92000 +4.43 |
203.13 | 198.00 | 199.49 | 1,802,927 |
| 15 Sep 11 |
198.49001 +0.54 |
200.20 | 197.77 | 198.00 | 1,912,200 |
| 14 Sep 11 |
197.95000 -3.68 |
203.28 | 194.17 | 203.00 | 4,762,579 |
| 13 Sep 11 |
201.63000 -5.45 |
206.00 | 201.08 | 204.59 | 1,894,913 |
| 09 Sep 11 |
207.08000 +1.21 |
209.68 | 203.99 | 206.56 | 1,422,719 |
| 08 Sep 11 |
205.87000 -1.72 |
208.99 | 205.62 | 208.00 | 1,318,267 |
| 07 Sep 11 |
207.59000 +4.58 |
207.88 | 203.50 | 203.60 | 2,008,770 |
| 06 Sep 11 |
203.00999 -4.26 |
208.30 | 202.28 | 206.00 | 3,209,469 |
| 05 Sep 11 |
207.27000 -4.59 |
211.38 | 206.50 | 211.19 | 2,734,484 |
| 02 Sep 11 |
211.86000 +0.38 |
212.20 | 209.90 | 210.86 | 1,383,257 |
| 01 Sep 11 |
211.48000 -3.29 |
215.48 | 210.50 | 214.70 | 2,568,961 |
| 31 Aug 11 |
214.77000 -0.05 |
219.50 | 214.50 | 218.80 | 5,001,461 |
| 30 Aug 11 |
214.82001 -0.45 |
217.43 | 213.01 | 215.50 | 2,881,601 |
| 29 Aug 11 |
215.27000 +2.39 |
215.98 | 209.50 | 212.00 | 2,608,244 |
| 26 Aug 11 |
212.88000 +5.46 |
212.99 | 206.85 | 207.38 | 2,274,888 |
| 25 Aug 11 |
207.42000 +1.62 |
208.50 | 205.01 | 207.50 | 3,008,305 |
| 24 Aug 11 |
205.80000 +0.87 |
207.99 | 204.09 | 205.00 | 1,795,707 |
| 23 Aug 11 |
204.92999 +0.62 |
206.20 | 203.40 | 203.99 | 2,357,921 |
| 22 Aug 11 |
204.31000 -5.59 |
210.90 | 203.60 | 210.10 | 2,816,438 |
| 19 Aug 11 |
209.89999 +1.70 |
210.15 | 206.55 | 206.90 | 3,748,808 |
| 18 Aug 11 |
208.20000 -1.65 |
209.85 | 206.36 | 209.31 | 2,934,173 |
| 17 Aug 11 |
209.85001 +0.16 |
211.49 | 208.72 | 210.00 | 1,355,328 |
| 16 Aug 11 |
209.69000 -3.61 |
215.28 | 208.27 | 213.65 | 3,749,156 |
| 15 Aug 11 |
213.30000 -3.47 |
218.79 | 211.92 | 217.20 | 2,945,063 |
| 12 Aug 11 |
216.77000 +2.07 |
217.60 | 213.00 | 215.00 | 3,946,631 |
| 11 Aug 11 |
214.70000 +9.00 |
215.60 | 204.00 | 204.00 | 6,194,915 |
| 10 Aug 11 |
205.70000 +4.60 |
206.49 | 199.75 | 202.40 | 3,843,626 |
| 09 Aug 11 |
201.10001 +1.44 |
203.00 | 193.00 | 196.44 | 3,692,433 |
| 08 Aug 11 |
199.66000 -3.47 |
205.10 | 198.00 | 201.01 | 3,688,434 |
| 05 Aug 11 |
203.13000 -1.85 |
205.60 | 200.08 | 200.08 | 2,131,985 |
| 04 Aug 11 |
204.98000 +3.19 |
205.69 | 201.80 | 202.50 | 1,777,327 |
| 03 Aug 11 |
201.78999 +0.68 |
202.80 | 199.00 | 199.21 | 1,706,132 |
| 02 Aug 11 |
201.11000 -2.27 |
202.75 | 198.55 | 202.20 | 2,784,958 |
| 01 Aug 11 |
203.38000 -3.31 |
207.33 | 202.80 | 207.33 | 1,857,289 |
| 29 Jul 11 |
206.69000 -1.06 |
207.50 | 205.30 | 207.50 | 1,910,416 |
| 28 Jul 11 |
207.75000 +3.43 |
207.90 | 202.00 | 203.89 | 2,292,323 |
| 27 Jul 11 |
204.32001 +0.76 |
207.50 | 202.66 | 203.89 | 3,067,625 |
| 26 Jul 11 |
203.56000 -0.09 |
203.99 | 202.00 | 203.50 | 2,479,175 |
| 25 Jul 11 |
203.64999 -2.63 |
207.68 | 202.51 | 207.00 | 3,526,043 |
| 22 Jul 11 |
206.28000 +2.85 |
208.88 | 203.16 | 203.16 | 4,986,088 |
| 21 Jul 11 |
203.42999 +3.54 |
205.50 | 200.00 | 200.17 | 4,767,686 |
| 20 Jul 11 |
199.89000 +1.05 |
200.48 | 198.50 | 199.99 | 1,896,708 |
| 19 Jul 11 |
198.84000 -0.12 |
200.03 | 197.20 | 198.90 | 2,027,661 |
| 18 Jul 11 |
198.96001 +3.81 |
200.44 | 195.20 | 195.20 | 2,852,341 |
| 15 Jul 11 |
195.14999 +1.90 |
195.79 | 192.59 | 192.59 | 1,776,389 |
| 14 Jul 11 |
193.25000 -1.34 |
194.80 | 192.80 | 194.59 | 2,482,217 |
| 13 Jul 11 |
194.59000 +0.85 |
195.49 | 193.36 | 194.09 | 2,210,907 |
| 12 Jul 11 |
193.74001 -3.09 |
196.83 | 193.64 | 196.32 | 2,848,826 |
| 11 Jul 11 |
196.83000 +2.75 |
198.07 | 193.45 | 194.06 | 2,561,574 |
| 08 Jul 11 |
194.08000 -0.03 |
195.48 | 192.95 | 194.35 | 1,718,381 |
| 07 Jul 11 |
194.11000 +3.04 |
196.08 | 191.00 | 191.00 | 4,095,675 |
| 06 Jul 11 |
191.07001 -0.36 |
192.00 | 190.11 | 190.98 | 1,975,377 |
| 05 Jul 11 |
191.42999 -1.59 |
193.02 | 189.80 | 193.00 | 2,705,785 |
| 04 Jul 11 |
193.02000 +1.39 |
193.33 | 190.80 | 191.21 | 4,633,841 |
| 01 Jul 11 |
191.63000 -21.00 |
192.50 | 189.90 | 192.50 | 1,581,050 |
| 30 Jun 11 |
212.63000 +1.69 |
213.30 | 210.02 | 210.02 | 3,270,121 |
| 29 Jun 11 |
210.94000 +0.49 |
212.88 | 207.90 | 210.88 | 1,959,670 |
| 28 Jun 11 |
210.45000 +2.18 |
211.87 | 207.22 | 209.00 | 2,554,048 |
| 27 Jun 11 |
208.27000 +1.83 |
208.96 | 205.78 | 207.20 | 2,319,042 |
| 24 Jun 11 |
206.44000 -1.55 |
210.15 | 205.35 | 207.85 | 3,706,850 |
| 23 Jun 11 |
207.99001 +2.06 |
209.20 | 205.00 | 205.30 | 2,028,098 |
| 22 Jun 11 |
205.92999 +2.63 |
207.48 | 203.20 | 203.20 | 1,618,853 |
| 21 Jun 11 |
203.30000 -0.16 |
204.84 | 202.03 | 202.03 | 1,273,817 |
| 20 Jun 11 |
203.46001 -5.17 |
208.28 | 201.00 | 208.10 | 2,990,915 |
| 17 Jun 11 |
208.63000 +5.61 |
209.99 | 202.65 | 203.50 | 3,341,100 |
| 16 Jun 11 |
203.02000 -0.19 |
205.29 | 200.22 | 202.20 | 1,773,147 |
| 15 Jun 11 |
203.21001 -1.25 |
204.47 | 202.19 | 204.02 | 1,640,856 |
| 14 Jun 11 |
204.46001 +2.97 |
204.98 | 200.50 | 201.47 | 3,748,788 |
| 13 Jun 11 |
201.49001 -1.07 |
203.90 | 198.80 | 202.50 | 2,800,457 |
| 10 Jun 11 |
202.56000 +0.74 |
204.49 | 199.80 | 201.50 | 3,427,917 |
| 09 Jun 11 |
201.82001 -6.92 |
208.30 | 201.76 | 208.05 | 3,617,970 |
| 08 Jun 11 |
208.74001 +0.87 |
209.70 | 203.58 | 207.55 | 2,507,047 |
| 07 Jun 11 |
207.87000 -3.74 |
211.99 | 206.28 | 211.98 | 2,687,617 |
| 03 Jun 11 |
211.61000 +5.02 |
212.70 | 206.02 | 206.02 | 2,948,396 |
| 02 Jun 11 |
206.59000 -3.30 |
209.66 | 203.60 | 208.50 | 3,958,543 |
| 01 Jun 11 |
209.89000 +6.09 |
209.98 | 203.02 | 204.10 | 3,909,376 |
| 31 May 11 |
203.80000 +1.27 |
203.98 | 201.30 | 202.65 | 3,385,483 |
| 30 May 11 |
202.53000 +8.79 |
202.58 | 191.77 | 192.18 | 4,728,600 |
| 27 May 11 |
193.74001 -4.95 |
200.78 | 193.21 | 199.88 | 3,172,958 |
| 26 May 11 |
198.69000 +4.08 |
202.79 | 194.80 | 194.80 | 3,897,036 |
| 24 May 11 |
194.61000 -2.42 |
197.50 | 194.50 | 195.51 | 2,399,707 |
| 23 May 11 |
197.03000 -3.80 |
202.75 | 197.00 | 200.00 | 3,942,088 |
| 20 May 11 |
200.83000 +0.95 |
201.66 | 198.81 | 200.70 | 4,004,386 |
| 19 May 11 |
199.88000 +4.93 |
201.65 | 196.00 | 196.00 | 8,573,805 |
| 18 May 11 |
194.95000 +7.32 |
197.44 | 187.30 | 187.30 | 6,216,505 |
| 17 May 11 |
187.63000 -0.04 |
190.30 | 186.00 | 187.02 | 2,086,644 |
| 16 May 11 |
187.67000 +0.01 |
188.98 | 186.50 | 187.50 | 1,150,557 |
| 13 May 11 |
187.66000 +0.34 |
188.99 | 185.50 | 187.35 | 1,225,320 |
| 12 May 11 |
187.32001 +2.05 |
189.50 | 184.60 | 185.00 | 2,502,771 |
| 11 May 11 |
185.27000 +1.68 |
186.30 | 183.02 | 183.02 | 1,289,667 |
| 10 May 11 |
183.59000 -0.57 |
184.50 | 182.78 | 184.07 | 1,591,880 |
| 09 May 11 |
184.16000 -1.65 |
187.49 | 183.90 | 186.58 | 1,217,595 |
| 06 May 11 |
185.81000 +0.86 |
187.00 | 183.01 | 184.00 | 2,396,065 |
| 05 May 11 |
184.95000 +1.45 |
187.50 | 183.01 | 183.51 | 2,669,349 |
| 04 May 11 |
183.50000 -2.36 |
188.08 | 183.44 | 184.49 | 3,252,106 |
| 03 May 11 |
185.86000 +3.55 |
186.80 | 182.00 | 183.00 | 4,127,082 |
| 29 Apr 11 |
182.31000 +3.89 |
183.09 | 177.68 | 178.40 | 2,208,382 |
| 28 Apr 11 |
178.42000 -2.73 |
182.58 | 177.80 | 182.10 | 2,535,717 |
| 27 Apr 11 |
181.14999 -0.02 |
185.00 | 181.00 | 181.60 | 2,774,847 |
| 26 Apr 11 |
181.17000 -1.89 |
183.50 | 180.88 | 183.00 | 3,109,542 |
| 25 Apr 11 |
183.06000 +6.91 |
185.08 | 179.50 | 180.00 | 7,022,553 |
| 22 Apr 11 |
176.14999 +1.29 |
176.40 | 174.53 | 175.50 | 1,450,023 |
| 21 Apr 11 |
174.86000 +0.06 |
177.59 | 174.71 | 175.00 | 2,868,434 |
| 20 Apr 11 |
174.80000 +1.42 |
175.18 | 173.00 | 173.38 | 2,250,928 |
| 19 Apr 11 |
173.38000 +0.32 |
174.64 | 171.49 | 173.06 | 2,288,067 |
| 18 Apr 11 |
173.06000 +0.68 |
173.39 | 171.21 | 172.18 | 1,960,899 |
| 15 Apr 11 |
172.38000 -3.36 |
176.99 | 170.77 | 175.97 | 5,332,701 |
| 14 Apr 11 |
175.74001 -2.59 |
178.50 | 175.48 | 178.30 | 3,662,196 |
| 13 Apr 11 |
178.33000 +0.91 |
179.00 | 177.02 | 177.30 | 2,938,919 |
| 12 Apr 11 |
177.42000 -0.07 |
179.34 | 176.70 | 177.50 | 3,494,568 |
| 11 Apr 11 |
177.49001 +1.83 |
178.65 | 175.11 | 175.45 | 2,617,314 |
| 08 Apr 11 |
175.66000 +0.72 |
176.50 | 174.80 | 174.96 | 2,182,315 |
| 07 Apr 11 |
174.94000 -2.04 |
177.00 | 174.78 | 176.20 | 4,683,074 |
| 06 Apr 11 |
176.98000 -2.48 |
179.90 | 176.71 | 179.40 | 2,877,481 |
| 01 Apr 11 |
179.46001 -0.39 |
181.35 | 178.55 | 179.98 | 1,822,749 |
| 31 Mar 11 |
179.85001 +1.14 |
182.80 | 178.50 | 178.71 | 1,752,586 |
| 30 Mar 11 |
178.71001 -0.24 |
180.26 | 178.30 | 178.94 | 2,060,299 |
| 29 Mar 11 |
178.95000 -1.96 |
181.30 | 178.50 | 181.00 | 2,652,330 |
| 28 Mar 11 |
180.91000 -2.52 |
184.40 | 180.49 | 183.55 | 4,029,587 |
| 25 Mar 11 |
183.42999 -0.12 |
185.58 | 183.00 | 183.00 | 2,790,552 |
| 24 Mar 11 |
183.55000 -2.99 |
186.55 | 183.50 | 186.30 | 2,135,318 |
| 23 Mar 11 |
186.53999 +0.79 |
186.69 | 183.50 | 186.01 | 4,288,185 |
| 22 Mar 11 |
185.75000 -1.38 |
189.98 | 185.20 | 188.38 | 2,788,755 |
| 21 Mar 11 |
187.13000 -4.02 |
190.98 | 184.55 | 189.80 | 4,865,124 |
| 18 Mar 11 |
191.14999 +2.12 |
194.10 | 187.13 | 189.55 | 6,148,407 |
| 17 Mar 11 |
189.03000 +7.19 |
189.53 | 180.18 | 180.90 | 8,852,277 |
| 16 Mar 11 |
181.84000 +2.57 |
182.97 | 179.31 | 179.60 | 2,417,624 |
| 15 Mar 11 |
179.27000 -3.61 |
183.22 | 177.03 | 181.64 | 3,089,855 |
| 14 Mar 11 |
182.88000 +2.84 |
184.00 | 179.11 | 179.52 | 2,237,298 |
| 11 Mar 11 |
180.03999 -1.96 |
183.40 | 179.89 | 181.60 | 2,334,545 |
| 10 Mar 11 |
182.00000 +4.01 |
184.20 | 177.38 | 177.97 | 5,449,213 |
| 09 Mar 11 |
177.99001 +1.27 |
178.20 | 176.05 | 177.49 | 2,297,146 |
| 08 Mar 11 |
176.72000 -0.66 |
177.60 | 174.80 | 177.43 | 3,186,955 |
| 07 Mar 11 |
177.38000 +1.45 |
177.53 | 175.84 | 175.84 | 3,355,369 |
| 04 Mar 11 |
175.92999 +0.93 |
176.78 | 174.50 | 175.00 | 3,335,119 |
| 03 Mar 11 |
175.00000 -2.21 |
178.69 | 174.75 | 177.27 | 3,773,509 |
| 02 Mar 11 |
177.21001 -1.43 |
179.00 | 176.01 | 178.20 | 3,209,550 |
| 01 Mar 11 |
178.64000 -0.04 |
179.93 | 177.80 | 178.71 | 2,305,941 |
| 28 Feb 11 |
178.67999 -0.94 |
179.46 | 176.00 | 179.30 | 3,909,310 |
| 25 Feb 11 |
179.62000 -2.53 |
182.88 | 179.20 | 182.88 | 2,941,343 |
| 24 Feb 11 |
182.14999 -0.61 |
183.47 | 181.12 | 182.58 | 2,047,631 |
| 23 Feb 11 |
182.75999 +0.88 |
183.47 | 181.11 | 181.11 | 1,942,229 |
| 22 Feb 11 |
181.88000 -1.60 |
185.25 | 181.00 | 183.48 | 3,829,380 |
| 21 Feb 11 |
183.48000 +1.50 |
184.80 | 181.20 | 182.00 | 2,728,985 |
| 18 Feb 11 |
181.98000 +0.72 |
185.45 | 180.30 | 180.80 | 3,682,873 |
| 17 Feb 11 |
181.25999 -2.42 |
183.70 | 180.83 | 183.00 | 3,636,380 |
| 16 Feb 11 |
183.67999 -1.56 |
185.99 | 181.70 | 185.01 | 3,644,018 |
| 15 Feb 11 |
185.24001 -1.87 |
188.80 | 184.80 | 187.11 | 2,971,640 |
| 14 Feb 11 |
187.11000 +2.18 |
188.00 | 183.90 | 184.93 | 3,663,915 |
| 11 Feb 11 |
184.92999 -0.10 |
188.45 | 184.29 | 184.74 | 3,400,141 |
| 10 Feb 11 |
185.03000 +7.07 |
185.99 | 177.30 | 177.35 | 3,600,875 |
| 09 Feb 11 |
177.96001 -2.32 |
180.81 | 177.00 | 179.99 | 1,767,531 |
| 01 Feb 11 |
180.28000 +2.29 |
181.85 | 177.50 | 178.00 | 1,775,846 |
| 31 Jan 11 |
177.99001 +4.65 |
180.92 | 173.01 | 173.50 | 3,244,243 |
| 28 Jan 11 |
173.34000 +0.28 |
174.13 | 172.38 | 173.01 | 1,959,143 |
| 27 Jan 11 |
173.06000 +0.92 |
175.28 | 169.58 | 171.96 | 2,944,427 |
| 26 Jan 11 |
172.14000 +1.44 |
173.99 | 171.01 | 171.01 | 1,432,571 |
| 25 Jan 11 |
170.70000 -0.82 |
172.40 | 170.00 | 170.98 | 1,723,864 |
| 24 Jan 11 |
171.52000 -4.37 |
177.48 | 170.01 | 175.87 | 3,477,549 |
| 21 Jan 11 |
175.89000 -4.18 |
181.50 | 175.66 | 179.80 | 2,686,737 |
| 20 Jan 11 |
180.07001 -2.76 |
183.99 | 178.25 | 182.30 | 2,452,305 |
| 19 Jan 11 |
182.83000 +0.27 |
183.57 | 181.11 | 182.56 | 2,619,867 |
| 18 Jan 11 |
182.56000 +6.97 |
182.61 | 173.99 | 175.10 | 4,096,235 |
| 17 Jan 11 |
175.59000 -4.60 |
182.20 | 175.02 | 179.70 | 3,747,516 |
| 14 Jan 11 |
180.19000 +0.70 |
181.21 | 177.30 | 178.95 | 2,577,266 |
| 13 Jan 11 |
179.49001 +5.02 |
181.00 | 174.49 | 175.50 | 4,134,174 |
| 12 Jan 11 |
174.47000 +0.91 |
176.00 | 172.41 | 174.10 | 3,132,325 |
| 11 Jan 11 |
173.56000 -0.75 |
175.50 | 171.21 | 173.68 | 4,532,210 |
| 10 Jan 11 |
174.31000 -5.41 |
180.51 | 174.14 | 179.62 | 3,878,483 |
| 07 Jan 11 |
179.72000 -0.52 |
181.69 | 178.50 | 180.18 | 3,053,380 |
| 06 Jan 11 |
180.24001 -0.84 |
183.60 | 178.44 | 181.21 | 3,758,456 |
| 05 Jan 11 |
181.08000 -4.42 |
185.40 | 180.50 | 184.90 | 5,819,802 |
| 04 Jan 11 |
185.50000 +1.58 |
187.90 | 182.60 | 186.90 | 6,046,226 |
| 31 Dec 10 |
183.92000 +1.99 |
184.28 | 181.05 | 181.80 | 4,608,487 |
| 30 Dec 10 |
181.92999 -4.07 |
186.50 | 180.20 | 186.50 | 4,177,468 |
| 29 Dec 10 |
186.00000 +2.74 |
186.07 | 182.00 | 183.10 | 3,096,760 |
| 28 Dec 10 |
183.25999 +0.27 |
186.60 | 177.40 | 183.00 | 4,817,644 |
| 27 Dec 10 |
182.99001 -5.73 |
189.99 | 182.31 | 189.00 | 4,524,640 |
| 24 Dec 10 |
188.72000 -1.99 |
190.91 | 187.00 | 190.71 | 2,940,852 |
| 23 Dec 10 |
190.71001 -0.24 |
192.70 | 190.00 | 190.85 | 3,274,389 |
| 22 Dec 10 |
190.95000 -3.05 |
194.49 | 190.00 | 194.07 | 4,415,122 |
| 21 Dec 10 |
194.00000 -3.38 |
197.61 | 193.01 | 197.35 | 5,935,942 |
| 20 Dec 10 |
197.38000 -7.04 |
206.66 | 194.00 | 205.98 | 6,855,725 |
| 17 Dec 10 |
204.42000 -2.56 |
209.20 | 203.81 | 208.00 | 5,176,982 |
| 16 Dec 10 |
206.98000 +6.28 |
212.50 | 206.50 | 211.99 | 6,681,758 |
| 15 Dec 10 |
200.70000 +2.79 |
203.33 | 198.00 | 198.00 | 4,742,380 |
| 14 Dec 10 |
197.91000 +0.92 |
201.50 | 196.80 | 197.31 | 6,154,272 |
| 13 Dec 10 |
196.99001 -0.73 |
197.50 | 193.50 | 197.50 | 5,859,283 |
| 10 Dec 10 |
197.72000 +2.46 |
198.88 | 191.00 | 193.35 | 3,958,731 |
| 09 Dec 10 |
195.25999 -0.92 |
196.78 | 192.30 | 195.99 | 2,446,140 |
| 08 Dec 10 |
196.17999 -1.38 |
201.80 | 196.01 | 197.50 | 2,833,468 |
| 07 Dec 10 |
197.56000 +4.54 |
198.80 | 189.86 | 191.89 | 3,180,480 |
| 06 Dec 10 |
193.02000 -6.77 |
202.00 | 190.11 | 199.85 | 4,328,158 |
| 03 Dec 10 |
199.78999 +1.62 |
203.49 | 197.70 | 198.00 | 4,303,732 |
| 02 Dec 10 |
198.17000 -4.23 |
206.00 | 197.91 | 204.20 | 4,294,009 |
| 01 Dec 10 |
202.39999 -2.41 |
208.00 | 200.02 | 203.00 | 3,801,622 |
| 30 Nov 10 |
204.81000 -11.62 |
216.37 | 200.33 | 216.37 | 6,566,539 |
| 29 Nov 10 |
216.42999 +9.19 |
222.00 | 205.25 | 205.25 | 6,749,939 |
| 26 Nov 10 |
207.24001 +4.27 |
212.67 | 200.61 | 202.97 | 6,379,942 |
| 25 Nov 10 |
202.97000 +3.05 |
203.62 | 197.00 | 200.53 | 4,557,974 |
| 24 Nov 10 |
199.92000 +10.88 |
206.60 | 192.00 | 192.00 | 11,079,930 |
| 23 Nov 10 |
189.03999 +10.53 |
189.20 | 176.20 | 178.38 | 10,846,981 |
| 22 Nov 10 |
178.50999 +3.35 |
182.38 | 173.80 | 174.88 | 4,794,081 |
| 19 Nov 10 |
175.16000 +5.67 |
176.00 | 170.21 | 171.10 | 4,895,475 |
| 18 Nov 10 |
169.49001 +4.49 |
170.97 | 166.00 | 166.55 | 4,028,604 |
| 17 Nov 10 |
165.00000 -12.19 |
175.90 | 163.80 | 175.90 | 8,050,906 |
| 16 Nov 10 |
177.19000 -6.50 |
186.00 | 174.50 | 185.99 | 7,229,177 |
| 15 Nov 10 |
183.69000 +6.16 |
188.00 | 181.99 | 181.99 | 7,903,878 |
| 12 Nov 10 |
177.53000 +1.61 |
188.08 | 175.52 | 175.55 | 12,650,029 |
| 11 Nov 10 |
175.92000 -3.81 |
181.99 | 174.11 | 181.99 | 7,421,720 |
| 10 Nov 10 |
179.73000 +13.87 |
182.45 | 166.50 | 166.60 | 15,000,509 |
| 09 Nov 10 |
165.86000 +2.37 |
166.59 | 162.72 | 163.60 | 6,073,790 |
| 08 Nov 10 |
163.49001 -0.49 |
164.00 | 161.25 | 163.99 | 5,689,413 |
| 05 Nov 10 |
163.98000 -1.07 |
166.00 | 163.30 | 165.30 | 3,465,491 |
| 04 Nov 10 |
165.05000 +1.70 |
165.54 | 162.78 | 163.95 | 4,462,919 |
| 03 Nov 10 |
163.35001 +0.68 |
165.65 | 161.50 | 163.00 | 4,225,317 |
| 02 Nov 10 |
162.67000 -1.09 |
164.52 | 161.59 | 164.52 | 6,229,217 |
| 01 Nov 10 |
163.75999 +0.61 |
164.90 | 162.20 | 163.20 | 4,965,892 |
| 29 Oct 10 |
163.14999 -3.89 |
165.07 | 160.50 | 164.74 | 6,546,557 |
| 28 Oct 10 |
167.03999 -1.11 |
168.30 | 166.73 | 167.90 | 1,944,068 |
| 27 Oct 10 |
168.14999 -0.86 |
169.40 | 166.50 | 168.75 | 2,891,262 |
| 26 Oct 10 |
169.00999 -3.99 |
172.88 | 168.01 | 172.80 | 2,859,063 |
| 25 Oct 10 |
173.00000 +4.89 |
173.80 | 168.13 | 169.00 | 3,619,520 |
| 22 Oct 10 |
168.11000 +0.64 |
171.60 | 166.66 | 167.48 | 4,104,654 |
| 21 Oct 10 |
167.47000 +0.06 |
170.05 | 165.80 | 167.60 | 3,762,194 |
| 20 Oct 10 |
167.41000 +4.14 |
168.90 | 160.09 | 160.10 | 4,737,289 |
| 19 Oct 10 |
163.27000 +0.85 |
164.90 | 160.00 | 161.42 | 5,344,848 |
| 18 Oct 10 |
162.42000 +2.44 |
165.16 | 154.80 | 160.00 | 9,656,442 |
| 15 Oct 10 |
159.98000 +1.54 |
163.00 | 158.31 | 158.52 | 7,209,979 |
| 14 Oct 10 |
158.44000 -2.56 |
161.30 | 156.81 | 161.02 | 5,324,373 |
| 13 Oct 10 |
161.00000 -5.60 |
166.53 | 159.85 | 166.00 | 6,028,775 |
| 12 Oct 10 |
166.60001 -1.20 |
169.98 | 164.29 | 167.81 | 2,854,304 |
| 11 Oct 10 |
167.80000 -5.73 |
176.43 | 166.00 | 174.00 | 4,374,269 |
| 08 Oct 10 |
173.53000 +4.80 |
175.50 | 169.00 | 169.00 | 3,160,889 |
| 30 Sep 10 |
168.73000 +1.57 |
169.20 | 166.00 | 166.56 | 1,457,890 |
| 29 Sep 10 |
167.16000 -3.62 |
171.55 | 167.01 | 170.40 | 1,327,200 |
| 28 Sep 10 |
170.78000 +1.95 |
171.19 | 168.00 | 168.59 | 2,258,512 |
| 27 Sep 10 |
168.83000 +2.75 |
169.00 | 165.30 | 166.10 | 1,854,846 |
| 21 Sep 10 |
166.08000 +1.43 |
166.88 | 164.01 | 166.50 | 1,494,036 |
| 20 Sep 10 |
164.64999 +2.84 |
166.00 | 162.00 | 162.86 | 1,257,607 |
| 17 Sep 10 |
161.81000 +2.47 |
164.44 | 157.51 | 159.22 | 1,797,526 |
| 16 Sep 10 |
159.34000 -3.11 |
164.05 | 156.89 | 162.10 | 2,049,773 |
| 15 Sep 10 |
162.45000 -4.84 |
167.29 | 161.70 | 167.00 | 2,103,208 |
| 14 Sep 10 |
167.28999 -1.49 |
170.22 | 165.60 | 168.75 | 2,638,343 |
| 13 Sep 10 |
168.78000 -0.71 |
173.45 | 167.95 | 169.00 | 2,806,347 |
| 10 Sep 10 |
169.49001 +2.60 |
169.90 | 166.50 | 167.50 | 1,986,768 |
| 09 Sep 10 |
166.89000 +0.41 |
169.10 | 166.00 | 167.00 | 2,150,384 |
| 08 Sep 10 |
166.48000 +1.21 |
167.50 | 165.00 | 165.00 | 1,501,080 |
| 07 Sep 10 |
165.27000 -1.45 |
169.10 | 164.80 | 167.05 | 2,237,367 |
| 06 Sep 10 |
166.72000 +4.10 |
168.60 | 164.00 | 164.00 | 2,900,844 |
| 03 Sep 10 |
162.62000 +2.63 |
165.38 | 159.80 | 159.80 | 2,776,144 |
| 02 Sep 10 |
159.99001 +3.11 |
162.08 | 157.87 | 158.00 | 2,482,198 |
| 01 Sep 10 |
156.88000 -2.35 |
161.20 | 155.90 | 158.80 | 2,558,928 |
| 31 Aug 10 |
159.23000 -0.59 |
160.99 | 157.88 | 158.53 | 3,139,997 |
| 30 Aug 10 |
159.82001 +8.76 |
160.00 | 151.68 | 151.68 | 5,378,443 |
| 27 Aug 10 |
151.06000 +0.69 |
151.23 | 149.20 | 150.00 | 879,939 |
| 26 Aug 10 |
150.37000 +0.58 |
150.55 | 148.50 | 149.90 | 1,223,254 |
| 25 Aug 10 |
149.78999 -1.63 |
151.92 | 149.63 | 150.50 | 1,650,788 |
| 24 Aug 10 |
151.42000 +0.70 |
152.99 | 149.10 | 150.32 | 1,083,825 |
| 23 Aug 10 |
150.72000 +1.83 |
150.90 | 148.00 | 148.25 | 1,321,493 |
| 20 Aug 10 |
148.89000 -2.37 |
151.19 | 148.48 | 151.19 | 2,084,159 |
| 19 Aug 10 |
151.25999 -1.58 |
153.90 | 150.50 | 152.88 | 3,543,714 |
| 18 Aug 10 |
152.84000 -2.25 |
156.42 | 152.30 | 154.98 | 3,017,378 |
| 17 Aug 10 |
155.09000 +2.19 |
156.25 | 152.50 | 152.80 | 3,574,757 |
| 16 Aug 10 |
152.89999 +2.51 |
153.29 | 150.41 | 150.41 | 2,591,045 |
| 13 Aug 10 |
150.39000 +1.47 |
151.46 | 148.32 | 148.88 | 1,577,559 |
| 12 Aug 10 |
148.92000 +1.07 |
151.90 | 146.21 | 147.80 | 3,102,587 |
| 11 Aug 10 |
147.85001 +1.09 |
149.00 | 146.00 | 146.00 | 1,519,063 |
| 10 Aug 10 |
146.75999 -4.85 |
153.59 | 146.50 | 151.61 | 2,873,994 |
| 09 Aug 10 |
151.61000 +3.41 |
152.22 | 148.25 | 148.25 | 3,870,373 |
| 06 Aug 10 |
148.20000 +0.04 |
148.80 | 147.20 | 147.80 | 2,184,053 |
| 05 Aug 10 |
148.16000 +4.14 |
149.35 | 144.08 | 144.08 | 4,196,613 |
| 04 Aug 10 |
144.02000 +1.76 |
144.20 | 141.72 | 142.00 | 1,735,013 |
| 03 Aug 10 |
142.25999 -1.29 |
144.80 | 142.01 | 143.00 | 1,757,323 |
| 02 Aug 10 |
143.55000 +4.88 |
145.26 | 138.63 | 138.63 | 4,296,573 |
| 30 Jul 10 |
138.67000 -0.75 |
139.28 | 137.50 | 139.28 | 2,943,877 |
| 29 Jul 10 |
139.42000 -3.52 |
143.10 | 139.16 | 142.93 | 4,537,287 |
| 28 Jul 10 |
142.94000 +0.94 |
143.03 | 141.50 | 142.60 | 2,774,035 |
| 27 Jul 10 |
142.00000 +1.04 |
142.18 | 140.10 | 140.10 | 2,522,904 |
| 26 Jul 10 |
140.96001 +0.25 |
142.78 | 140.25 | 140.71 | 2,201,691 |
| 23 Jul 10 |
140.71001 +2.75 |
141.02 | 138.18 | 138.18 | 3,846,600 |
| 22 Jul 10 |
137.96001 +0.08 |
138.80 | 136.80 | 138.80 | 1,622,166 |
| 21 Jul 10 |
137.88000 +1.37 |
140.40 | 136.51 | 136.51 | 2,436,302 |
| 20 Jul 10 |
136.50999 +0.71 |
137.29 | 134.68 | 135.98 | 2,688,619 |
| 19 Jul 10 |
135.80000 +1.99 |
136.20 | 132.91 | 133.05 | 1,941,232 |
| 16 Jul 10 |
133.81000 +1.98 |
134.34 | 130.58 | 130.90 | 3,294,951 |
| 15 Jul 10 |
131.83000 +1.59 |
133.20 | 130.35 | 130.50 | 1,883,333 |
| 14 Jul 10 |
130.24001 +0.69 |
131.16 | 129.03 | 129.40 | 964,266 |
| 13 Jul 10 |
129.55000 -1.16 |
130.74 | 128.51 | 130.74 | 743,911 |
| 12 Jul 10 |
130.71001 -0.35 |
133.30 | 130.55 | 130.80 | 1,783,426 |
| 09 Jul 10 |
131.06000 +2.74 |
132.20 | 127.71 | 128.58 | 2,737,851 |
| 08 Jul 10 |
128.32001 +1.00 |
128.50 | 127.11 | 127.11 | 851,641 |
| 07 Jul 10 |
127.32000 -0.28 |
128.50 | 126.50 | 127.60 | 878,828 |
| 06 Jul 10 |
127.60000 +1.79 |
128.16 | 125.00 | 125.90 | 1,530,643 |
| 05 Jul 10 |
125.81000 -1.87 |
126.80 | 124.56 | 126.50 | 1,404,074 |
| 02 Jul 10 |
127.68000 +0.66 |
129.10 | 126.55 | 126.55 | 1,645,270 |
| 01 Jul 10 |
127.02000 -0.34 |
127.85 | 126.50 | 127.85 | 744,969 |
| 30 Jun 10 |
127.36000 +1.09 |
127.50 | 125.65 | 126.00 | 1,782,412 |
| 29 Jun 10 |
126.27000 -1.74 |
129.39 | 125.51 | 128.51 | 2,778,266 |
| 28 Jun 10 |
128.00999 -2.51 |
130.22 | 127.81 | 130.20 | 1,481,698 |
| 25 Jun 10 |
130.52000 +0.55 |
131.00 | 128.83 | 129.80 | 1,901,135 |
| 24 Jun 10 |
129.97000 -1.73 |
132.47 | 129.68 | 131.91 | 2,434,403 |
| 23 Jun 10 |
131.70000 -0.49 |
132.88 | 131.42 | 132.00 | 1,281,276 |
| 22 Jun 10 |
132.19000 -2.25 |
133.94 | 131.40 | 133.26 | 2,077,910 |
| 21 Jun 10 |
134.44000 +2.18 |
134.50 | 131.20 | 132.40 | 1,895,401 |
| 18 Jun 10 |
132.25999 -4.22 |
136.80 | 131.01 | 136.01 | 2,010,229 |
| 17 Jun 10 |
136.48000 -2.23 |
139.49 | 136.31 | 139.20 | 1,252,371 |
| 11 Jun 10 |
138.71001 -2.64 |
142.50 | 138.56 | 141.57 | 1,957,275 |
| 10 Jun 10 |
141.35001 -0.07 |
142.60 | 140.53 | 141.40 | 1,178,127 |
| 09 Jun 10 |
141.42000 +1.30 |
142.60 | 140.08 | 140.22 | 1,805,393 |
| 08 Jun 10 |
140.12000 -0.94 |
141.88 | 139.00 | 141.06 | 1,439,478 |
| 07 Jun 10 |
141.06000 +2.94 |
142.27 | 136.00 | 137.00 | 3,812,507 |
| 04 Jun 10 |
138.12000 +3.09 |
138.40 | 134.21 | 134.93 | 3,003,643 |
| 03 Jun 10 |
135.03000 +0.87 |
136.50 | 133.40 | 134.99 | 2,494,942 |
| 02 Jun 10 |
134.16000 +1.53 |
134.40 | 131.65 | 132.56 | 2,188,944 |
| 01 Jun 10 |
132.63000 +0.75 |
133.46 | 130.50 | 131.75 | 2,352,557 |
| 31 May 10 |
131.88000 -0.06 |
135.22 | 131.88 | 133.50 | 2,354,988 |
| 26 May 10 |
131.94000 +0.69 |
132.66 | 130.16 | 131.50 | 1,102,531 |
| 25 May 10 |
131.25000 -4.72 |
135.60 | 130.75 | 135.60 | 2,205,077 |
| 24 May 10 |
135.97000 +1.76 |
136.50 | 134.30 | 134.99 | 2,978,347 |
| 21 May 10 |
134.21001 +2.73 |
134.60 | 128.47 | 129.40 | 2,734,138 |
| 20 May 10 |
131.48000 +1.65 |
133.33 | 129.01 | 129.45 | 2,274,045 |
| 19 May 10 |
129.83000 -0.28 |
131.20 | 128.02 | 130.50 | 1,079,897 |
| 18 May 10 |
130.11000 +0.31 |
130.97 | 126.18 | 130.00 | 2,603,747 |
| 17 May 10 |
129.80000 -5.15 |
134.70 | 129.60 | 134.70 | 1,764,359 |
| 14 May 10 |
134.95000 +0.08 |
136.11 | 134.00 | 134.88 | 1,812,616 |
| 13 May 10 |
134.87000 +1.69 |
135.70 | 133.23 | 133.23 | 2,704,954 |
| 12 May 10 |
133.17999 -0.48 |
134.00 | 130.00 | 133.29 | 2,164,319 |
| 11 May 10 |
133.66000 +0.12 |
136.00 | 132.83 | 135.59 | 3,363,241 |
| 10 May 10 |
133.53999 +3.53 |
136.00 | 132.00 | 132.00 | 6,619,258 |
| 07 May 10 |
130.00999 +2.66 |
130.37 | 125.50 | 126.00 | 3,125,476 |
| 06 May 10 |
127.35000 -3.44 |
131.00 | 127.30 | 131.00 | 2,824,034 |
| 05 May 10 |
130.78999 +2.15 |
131.24 | 127.30 | 127.80 | 3,383,878 |
| 04 May 10 |
128.64000 -0.39 |
129.56 | 126.89 | 127.99 | 2,397,516 |
| 30 Apr 10 |
129.03000 -5.22 |
131.43 | 127.75 | 131.43 | 8,556,670 |
| 29 Apr 10 |
134.25000 +2.12 |
135.26 | 132.56 | 132.56 | 3,450,120 |
| 28 Apr 10 |
132.13000 -0.82 |
133.40 | 131.00 | 132.00 | 2,628,743 |
| 27 Apr 10 |
132.95000 -3.98 |
136.89 | 132.70 | 136.89 | 5,823,448 |
| 26 Apr 10 |
136.92999 -6.90 |
139.58 | 136.90 | 139.00 | 10,703,613 |
| 23 Apr 10 |
143.83000 -4.73 |
149.60 | 143.10 | 148.00 | 6,668,694 |
| 22 Apr 10 |
148.56000 +0.54 |
149.25 | 146.03 | 147.35 | 3,706,395 |
| 21 Apr 10 |
148.02000 +4.50 |
148.21 | 141.71 | 143.50 | 6,336,587 |
| 20 Apr 10 |
143.52000 -2.64 |
146.00 | 140.12 | 146.00 | 4,938,723 |
| 19 Apr 10 |
146.16000 -1.82 |
149.55 | 145.85 | 148.01 | 4,133,219 |
| 16 Apr 10 |
147.98000 +0.50 |
149.51 | 146.80 | 147.47 | 2,939,556 |
| 15 Apr 10 |
147.48000 -3.04 |
150.65 | 147.00 | 150.65 | 4,061,730 |
| 14 Apr 10 |
150.52000 +0.64 |
150.87 | 148.26 | 150.87 | 4,636,844 |
| 13 Apr 10 |
149.88000 +2.59 |
150.99 | 146.90 | 147.40 | 5,430,527 |
| 12 Apr 10 |
147.28999 -1.85 |
149.78 | 146.78 | 149.20 | 3,851,423 |
| 09 Apr 10 |
149.14000 -1.37 |
150.60 | 147.79 | 150.01 | 5,441,818 |
| 08 Apr 10 |
150.50999 -1.62 |
152.17 | 150.00 | 152.16 | 3,292,119 |
| 07 Apr 10 |
152.13000 +0.29 |
152.85 | 151.22 | 151.87 | 4,106,108 |
| 06 Apr 10 |
151.84000 -0.79 |
152.99 | 151.30 | 151.90 | 5,312,291 |
| 02 Apr 10 |
152.63000 -7.43 |
158.00 | 151.60 | 158.00 | 15,428,170 |
| 01 Apr 10 |
160.06000 +1.30 |
160.50 | 158.76 | 158.78 | 2,398,083 |
| 31 Mar 10 |
158.75999 -1.25 |
161.62 | 158.50 | 159.97 | 1,490,516 |
| 30 Mar 10 |
160.00999 -1.71 |
161.96 | 159.50 | 161.76 | 1,901,210 |
| 29 Mar 10 |
161.72000 +2.06 |
161.97 | 159.01 | 159.70 | 3,147,543 |
| 26 Mar 10 |
159.66000 +1.76 |
160.88 | 158.08 | 158.17 | 2,052,737 |
| 25 Mar 10 |
157.89999 -1.25 |
158.90 | 157.80 | 158.90 | 981,360 |
| 24 Mar 10 |
159.14999 +1.87 |
159.78 | 157.55 | 157.58 | 2,017,566 |
| 23 Mar 10 |
157.28000 -0.72 |
158.48 | 156.92 | 157.81 | 1,832,990 |
| 22 Mar 10 |
158.00000 -0.76 |
159.60 | 157.68 | 159.24 | 2,300,846 |
| 19 Mar 10 |
158.75999 +0.35 |
159.34 | 158.00 | 158.88 | 1,336,163 |
| 18 Mar 10 |
158.41000 -2.10 |
161.37 | 157.75 | 160.58 | 1,472,662 |
| 17 Mar 10 |
160.50999 +1.57 |
160.58 | 158.90 | 158.98 | 1,871,093 |
| 16 Mar 10 |
158.94000 +0.24 |
159.65 | 157.90 | 158.70 | 776,413 |
| 15 Mar 10 |
158.70000 -3.22 |
161.91 | 157.90 | 161.91 | 1,580,851 |
| 12 Mar 10 |
161.92000 -1.09 |
163.67 | 161.59 | 163.02 | 1,219,227 |
| 11 Mar 10 |
163.00999 -0.65 |
164.45 | 162.58 | 163.86 | 1,351,856 |
| 10 Mar 10 |
163.66000 +0.49 |
163.70 | 162.90 | 163.27 | 1,181,406 |
| 09 Mar 10 |
163.17000 -0.01 |
163.70 | 162.70 | 163.20 | 1,234,097 |
| 08 Mar 10 |
163.17999 -1.23 |
164.98 | 162.80 | 164.48 | 2,325,944 |
| 05 Mar 10 |
164.41000 -0.73 |
165.45 | 164.28 | 165.15 | 977,055 |
| 04 Mar 10 |
165.14000 -0.52 |
166.85 | 164.00 | 166.02 | 1,416,897 |
| 03 Mar 10 |
165.66000 +0.06 |
166.24 | 164.93 | 165.99 | 1,423,286 |
| 02 Mar 10 |
165.60001 -0.64 |
166.79 | 164.90 | 166.61 | 1,718,223 |
| 01 Mar 10 |
166.24001 -0.60 |
167.45 | 165.99 | 166.45 | 2,173,474 |
| 26 Feb 10 |
166.84000 -1.41 |
168.98 | 166.60 | 168.98 | 1,033,858 |
| 25 Feb 10 |
168.25000 +0.33 |
170.00 | 166.90 | 166.90 | 1,531,396 |
| 24 Feb 10 |
167.92000 +1.17 |
168.60 | 165.50 | 166.76 | 990,427 |
| 23 Feb 10 |
166.75000 -2.33 |
170.50 | 164.70 | 169.25 | 2,356,213 |
| 22 Feb 10 |
169.08000 -4.01 |
173.10 | 169.07 | 173.00 | 1,217,808 |
| 12 Feb 10 |
173.09000 -0.29 |
174.20 | 172.20 | 173.97 | 934,640 |
| 11 Feb 10 |
173.38000 +1.55 |
174.44 | 171.60 | 171.80 | 1,494,505 |
| 10 Feb 10 |
171.83000 +0.72 |
172.59 | 170.70 | 172.00 | 639,814 |
| 09 Feb 10 |
171.11000 -0.12 |
173.33 | 170.53 | 172.00 | 1,415,124 |
| 08 Feb 10 |
171.23000 -0.02 |
175.60 | 170.52 | 171.25 | 3,149,610 |
| 05 Feb 10 |
171.25000 +2.65 |
171.88 | 167.00 | 167.61 | 2,623,430 |
| 04 Feb 10 |
168.60001 +2.67 |
169.25 | 165.13 | 165.90 | 2,247,533 |
| 03 Feb 10 |
165.92999 -0.59 |
168.10 | 164.20 | 166.21 | 2,303,465 |
| 02 Feb 10 |
166.52000 -2.37 |
170.00 | 166.29 | 168.00 | 1,549,353 |
| 01 Feb 10 |
168.89000 +0.35 |
169.58 | 167.01 | 168.88 | 2,965,594 |
| 29 Jan 10 |
168.53999 -0.66 |
170.20 | 167.68 | 169.95 | 3,717,282 |
| 28 Jan 10 |
169.20000 +5.22 |
170.35 | 163.50 | 163.86 | 3,026,752 |
| 27 Jan 10 |
163.98000 -2.72 |
167.78 | 163.60 | 166.03 | 1,931,657 |
| 26 Jan 10 |
166.70000 +0.66 |
170.17 | 164.60 | 168.27 | 3,288,916 |
| 25 Jan 10 |
166.03999 +1.91 |
167.30 | 162.51 | 163.85 | 2,323,915 |
| 22 Jan 10 |
164.13000 -2.60 |
167.29 | 161.89 | 166.60 | 2,543,294 |
| 21 Jan 10 |
166.73000 +0.81 |
168.38 | 165.50 | 165.86 | 1,725,748 |
| 20 Jan 10 |
165.92000 -3.85 |
170.15 | 165.80 | 169.91 | 2,097,295 |
| 19 Jan 10 |
169.77000 -1.21 |
171.50 | 169.50 | 170.99 | 1,781,891 |
| 18 Jan 10 |
170.98000 +1.11 |
172.26 | 169.90 | 170.00 | 2,146,153 |
| 15 Jan 10 |
169.87000 +1.33 |
173.38 | 168.51 | 168.51 | 4,593,850 |
| 14 Jan 10 |
168.53999 +7.10 |
169.20 | 162.00 | 162.00 | 4,645,464 |
| 13 Jan 10 |
161.44000 -4.21 |
165.15 | 161.00 | 163.99 | 3,792,444 |
| 12 Jan 10 |
165.64999 +4.36 |
166.17 | 160.61 | 161.45 | 3,106,340 |
| 11 Jan 10 |
161.28999 -0.71 |
164.90 | 160.50 | 163.60 | 2,446,103 |
| 08 Jan 10 |
162.00000 -1.72 |
164.00 | 160.10 | 164.00 | 3,670,209 |
| 07 Jan 10 |
163.72000 -3.04 |
167.19 | 161.88 | 166.76 | 4,882,555 |
| 06 Jan 10 |
166.75999 -2.68 |
169.50 | 166.31 | 168.99 | 3,988,903 |
| 05 Jan 10 |
169.44000 -0.50 |
171.50 | 169.00 | 170.99 | 3,151,318 |
| 04 Jan 10 |
169.94000 +0.12 |
172.00 | 169.31 | 172.00 | 4,430,488 |
| 31 Dec 09 |
169.82001 +0.74 |
170.05 | 168.80 | 169.23 | 2,993,429 |
| 30 Dec 09 |
169.08000 -2.12 |
171.49 | 168.00 | 171.49 | 4,825,415 |
| 29 Dec 09 |
171.20000 +0.80 |
171.74 | 169.80 | 171.49 | 2,152,713 |
| 28 Dec 09 |
170.39999 +0.00 |
171.96 | 169.50 | 170.20 | 2,790,543 |