Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 24 Dec 2019 |
506.00 |
508.10 |
492.45 |
498.40 |
503.75 |
1486669 |
| 23 Dec 2019 |
506.05 |
512.00 |
500.05 |
503.75 |
516.80 |
1455069 |
| 20 Dec 2019 |
523.10 |
526.40 |
506.40 |
516.80 |
518.35 |
10416816 |
| 19 Dec 2019 |
501.00 |
521.90 |
500.95 |
518.35 |
500.00 |
5417971 |
| 18 Dec 2019 |
482.00 |
504.40 |
457.00 |
500.00 |
480.00 |
9235981 |
| 17 Dec 2019 |
496.00 |
496.55 |
478.50 |
480.00 |
489.45 |
2103627 |
| 16 Dec 2019 |
516.00 |
522.40 |
485.55 |
489.45 |
515.00 |
2616953 |
| 13 Dec 2019 |
518.50 |
524.55 |
512.00 |
515.00 |
515.75 |
1185257 |
| 12 Dec 2019 |
518.00 |
531.70 |
512.10 |
515.75 |
515.00 |
1300236 |
| 10 Dec 2019 |
542.95 |
550.00 |
516.10 |
521.05 |
543.20 |
1487628 |
| 09 Dec 2019 |
563.50 |
563.50 |
540.25 |
543.20 |
562.55 |
1111829 |
| 06 Dec 2019 |
580.25 |
581.25 |
551.40 |
562.55 |
577.40 |
1214210 |
| 05 Dec 2019 |
570.00 |
583.80 |
569.70 |
577.40 |
569.80 |
1451852 |
| 04 Dec 2019 |
577.90 |
579.70 |
566.40 |
569.80 |
578.40 |
1174476 |
| 03 Dec 2019 |
572.00 |
588.50 |
571.00 |
578.40 |
568.40 |
2367997 |
| 02 Dec 2019 |
582.00 |
582.55 |
562.30 |
568.40 |
581.20 |
1277526 |
| 29 Nov 2019 |
584.40 |
597.00 |
571.10 |
581.20 |
583.10 |
3170352 |
| 28 Nov 2019 |
551.60 |
591.90 |
547.25 |
583.10 |
552.85 |
4071514 |
| 27 Nov 2019 |
546.75 |
556.40 |
544.05 |
552.85 |
544.05 |
1440142 |
| 26 Nov 2019 |
543.00 |
554.20 |
530.10 |
544.05 |
539.50 |
5300193 |
| 25 Nov 2019 |
530.00 |
553.00 |
529.85 |
539.50 |
526.75 |
2614429 |
| 22 Nov 2019 |
535.15 |
538.00 |
523.50 |
526.75 |
533.95 |
2485274 |
| 21 Nov 2019 |
530.00 |
537.50 |
521.00 |
533.95 |
525.70 |
2343477 |
| 20 Nov 2019 |
537.00 |
543.50 |
505.05 |
525.70 |
536.25 |
5287905 |
| 19 Nov 2019 |
555.00 |
555.00 |
534.00 |
536.25 |
558.65 |
2252366 |
| 18 Nov 2019 |
564.00 |
564.20 |
550.00 |
558.65 |
559.95 |
910990 |
| 15 Nov 2019 |
560.75 |
569.00 |
556.20 |
559.95 |
557.55 |
1634098 |
| 14 Nov 2019 |
565.30 |
576.70 |
552.05 |
557.55 |
563.95 |
1883718 |
| 13 Nov 2019 |
552.25 |
574.70 |
552.25 |
563.95 |
549.85 |
3157399 |
| 11 Nov 2019 |
551.95 |
564.80 |
534.05 |
549.85 |
550.80 |
2396741 |
| 08 Nov 2019 |
568.00 |
574.25 |
548.50 |
550.80 |
568.60 |
1979356 |
| 07 Nov 2019 |
589.70 |
589.70 |
565.40 |
568.60 |
582.50 |
1794482 |
| 06 Nov 2019 |
587.95 |
587.95 |
569.55 |
582.50 |
587.00 |
1558506 |
| 05 Nov 2019 |
590.90 |
592.90 |
580.00 |
587.00 |
590.00 |
828572 |
| 04 Nov 2019 |
598.00 |
605.30 |
584.15 |
590.00 |
599.00 |
755659 |
| 01 Nov 2019 |
616.95 |
618.90 |
594.20 |
599.00 |
612.30 |
1740679 |
| 31 Oct 2019 |
619.95 |
626.90 |
602.00 |
612.30 |
614.25 |
2076831 |
| 30 Oct 2019 |
614.90 |
623.75 |
594.00 |
614.25 |
624.25 |
5763829 |
| 29 Oct 2019 |
596.80 |
650.00 |
592.00 |
624.25 |
592.15 |
3377753 |
| 25 Oct 2019 |
577.05 |
599.00 |
577.05 |
594.85 |
570.55 |
2512565 |
| 24 Oct 2019 |
561.00 |
585.80 |
559.50 |
570.55 |
555.70 |
3748392 |
| 23 Oct 2019 |
560.00 |
565.00 |
551.70 |
555.70 |
559.35 |
871830 |
| 22 Oct 2019 |
554.00 |
580.45 |
553.80 |
559.35 |
554.70 |
2860120 |
| 18 Oct 2019 |
568.00 |
568.00 |
548.00 |
554.70 |
568.50 |
2945367 |
| 17 Oct 2019 |
576.70 |
577.00 |
560.20 |
568.50 |
583.60 |
1880827 |
| 16 Oct 2019 |
603.00 |
603.00 |
577.50 |
583.60 |
623.70 |
6024521 |
| 14 Oct 2019 |
579.00 |
579.70 |
556.30 |
568.70 |
583.50 |
4659162 |
| 11 Oct 2019 |
536.10 |
607.95 |
536.10 |
583.50 |
506.65 |
10461345 |
| 10 Oct 2019 |
482.00 |
511.00 |
477.00 |
506.65 |
480.55 |
2186326 |
| 09 Oct 2019 |
482.10 |
484.40 |
471.15 |
480.55 |
479.55 |
403420 |
| 07 Oct 2019 |
488.00 |
488.00 |
469.05 |
479.55 |
484.35 |
299710 |
| 04 Oct 2019 |
480.00 |
490.00 |
480.00 |
484.35 |
478.50 |
422022 |
| 03 Oct 2019 |
471.00 |
491.20 |
464.60 |
478.50 |
470.35 |
475319 |
| 01 Oct 2019 |
495.50 |
495.50 |
465.50 |
470.35 |
491.90 |
728512 |
| 30 Sep 2019 |
501.00 |
508.80 |
488.10 |
491.90 |
498.85 |
510468 |
| 27 Sep 2019 |
505.00 |
511.00 |
495.50 |
498.85 |
503.80 |
400420 |
| 26 Sep 2019 |
489.15 |
514.80 |
489.00 |
503.80 |
489.60 |
748314 |
| 25 Sep 2019 |
500.00 |
503.80 |
488.00 |
489.60 |
506.15 |
416150 |
| 24 Sep 2019 |
534.00 |
534.05 |
501.25 |
506.15 |
527.25 |
556392 |
| 23 Sep 2019 |
504.30 |
538.40 |
504.05 |
527.25 |
496.95 |
2145806 |
| 20 Sep 2019 |
446.70 |
525.00 |
444.45 |
496.95 |
443.95 |
2056271 |
| 19 Sep 2019 |
445.00 |
447.00 |
442.00 |
443.95 |
444.65 |
345901 |
| 18 Sep 2019 |
449.80 |
451.30 |
441.20 |
444.65 |
446.50 |
184260 |
| 17 Sep 2019 |
451.90 |
452.95 |
443.30 |
446.50 |
449.90 |
432126 |
| 16 Sep 2019 |
454.00 |
454.00 |
448.70 |
449.90 |
455.15 |
265179 |
| 13 Sep 2019 |
459.00 |
459.00 |
452.95 |
455.15 |
454.95 |
391485 |
| 12 Sep 2019 |
451.00 |
458.30 |
450.60 |
454.95 |
449.10 |
539133 |
| 11 Sep 2019 |
453.00 |
463.20 |
446.65 |
449.10 |
449.75 |
1484769 |
| 09 Sep 2019 |
452.00 |
454.30 |
437.00 |
449.75 |
449.75 |
894758 |
| 06 Sep 2019 |
451.40 |
451.95 |
447.00 |
449.75 |
449.05 |
201372 |
| 05 Sep 2019 |
454.00 |
454.00 |
446.40 |
449.05 |
452.15 |
255423 |
| 04 Sep 2019 |
457.55 |
460.00 |
440.05 |
452.15 |
454.55 |
331206 |
| 03 Sep 2019 |
468.00 |
468.00 |
451.80 |
454.55 |
469.60 |
808156 |
| 30 Aug 2019 |
485.10 |
497.65 |
461.65 |
469.60 |
465.40 |
1799423 |
| 29 Aug 2019 |
474.40 |
475.05 |
460.25 |
465.40 |
474.70 |
442322 |
| 28 Aug 2019 |
476.00 |
477.00 |
470.70 |
474.70 |
474.05 |
810710 |
| 27 Aug 2019 |
473.90 |
480.40 |
472.10 |
474.05 |
469.65 |
388406 |
| 26 Aug 2019 |
484.00 |
484.00 |
455.15 |
469.65 |
459.85 |
435533 |
| 23 Aug 2019 |
461.00 |
462.85 |
454.55 |
459.85 |
458.45 |
546504 |
| 22 Aug 2019 |
469.00 |
476.00 |
452.25 |
458.45 |
465.40 |
836231 |
| 21 Aug 2019 |
490.00 |
490.00 |
463.05 |
465.40 |
488.00 |
422947 |
| 20 Aug 2019 |
496.20 |
500.95 |
483.95 |
488.00 |
498.30 |
503252 |
| 19 Aug 2019 |
505.00 |
508.95 |
493.65 |
498.30 |
502.50 |
282350 |
| 16 Aug 2019 |
499.00 |
507.00 |
497.80 |
502.50 |
497.60 |
381844 |
| 14 Aug 2019 |
494.25 |
499.50 |
491.05 |
497.60 |
494.00 |
225306 |
| 13 Aug 2019 |
499.80 |
505.70 |
489.15 |
494.00 |
499.45 |
315301 |
| 09 Aug 2019 |
491.00 |
502.00 |
485.25 |
499.45 |
486.90 |
457487 |
| 08 Aug 2019 |
476.00 |
490.00 |
472.00 |
486.90 |
477.25 |
350297 |
| 07 Aug 2019 |
484.00 |
489.95 |
474.00 |
477.25 |
482.15 |
312625 |
| 06 Aug 2019 |
472.00 |
487.50 |
468.25 |
482.15 |
471.95 |
795823 |
| 05 Aug 2019 |
460.00 |
475.90 |
455.85 |
471.95 |
464.90 |
1465110 |
| 02 Aug 2019 |
476.50 |
479.80 |
458.05 |
464.90 |
480.25 |
1574974 |
| 01 Aug 2019 |
478.95 |
484.90 |
475.05 |
480.25 |
480.75 |
1055339 |
| 31 Jul 2019 |
476.00 |
484.65 |
465.00 |
480.75 |
480.70 |
1401988 |
| 30 Jul 2019 |
493.00 |
498.80 |
471.00 |
480.70 |
492.25 |
948861 |
| 29 Jul 2019 |
492.70 |
504.50 |
482.70 |
492.25 |
490.20 |
1016852 |
| 26 Jul 2019 |
465.50 |
493.90 |
464.10 |
490.20 |
461.40 |
1784947 |
| 25 Jul 2019 |
445.10 |
464.90 |
445.10 |
461.40 |
440.30 |
1802292 |
| 24 Jul 2019 |
469.50 |
477.80 |
432.00 |
440.30 |
469.05 |
2504413 |
| 23 Jul 2019 |
506.80 |
508.00 |
465.70 |
469.05 |
501.30 |
1094788 |
| 22 Jul 2019 |
530.00 |
530.00 |
498.00 |
501.30 |
527.35 |
700676 |
| 19 Jul 2019 |
535.00 |
541.80 |
507.20 |
527.35 |
528.80 |
2074439 |
| 18 Jul 2019 |
540.00 |
544.10 |
526.55 |
528.80 |
539.35 |
384789 |
| 17 Jul 2019 |
549.00 |
549.95 |
535.00 |
539.35 |
551.30 |
384953 |
| 16 Jul 2019 |
549.90 |
555.90 |
541.60 |
551.30 |
549.40 |
288514 |
| 15 Jul 2019 |
559.55 |
560.00 |
545.55 |
549.40 |
560.05 |
205243 |
| 12 Jul 2019 |
559.30 |
563.90 |
555.10 |
560.05 |
556.10 |
863145 |
| 11 Jul 2019 |
535.50 |
560.50 |
535.50 |
556.10 |
534.55 |
439434 |
| 10 Jul 2019 |
524.30 |
537.95 |
524.00 |
534.55 |
524.20 |
237789 |
| 09 Jul 2019 |
533.00 |
538.15 |
522.00 |
524.20 |
531.75 |
343479 |
| 08 Jul 2019 |
538.10 |
548.00 |
527.50 |
531.75 |
547.55 |
259887 |
| 05 Jul 2019 |
560.30 |
563.55 |
543.30 |
547.55 |
559.30 |
207556 |
| 04 Jul 2019 |
560.50 |
568.10 |
556.70 |
559.30 |
555.40 |
886461 |
| 03 Jul 2019 |
561.35 |
561.35 |
552.30 |
555.40 |
559.35 |
185443 |
| 02 Jul 2019 |
548.00 |
560.60 |
544.00 |
559.35 |
545.50 |
449058 |
| 01 Jul 2019 |
542.15 |
549.00 |
538.50 |
545.50 |
538.75 |
352885 |
| 28 Jun 2019 |
536.00 |
544.55 |
533.50 |
538.75 |
537.80 |
301161 |
| 27 Jun 2019 |
537.10 |
541.65 |
532.60 |
537.80 |
535.05 |
583362 |
| 26 Jun 2019 |
525.60 |
536.15 |
525.00 |
535.05 |
527.70 |
410527 |
| 25 Jun 2019 |
534.95 |
535.45 |
526.00 |
527.70 |
533.90 |
203489 |
| 24 Jun 2019 |
531.40 |
548.00 |
531.00 |
533.90 |
530.75 |
339147 |
| 21 Jun 2019 |
536.90 |
540.65 |
520.00 |
530.75 |
535.85 |
556231 |
| 20 Jun 2019 |
548.50 |
548.50 |
534.00 |
535.85 |
543.55 |
325116 |
| 19 Jun 2019 |
560.40 |
562.75 |
536.60 |
543.55 |
558.65 |
1367450 |
| 18 Jun 2019 |
543.45 |
562.00 |
541.00 |
558.65 |
539.90 |
1080054 |
| 17 Jun 2019 |
538.00 |
545.70 |
537.00 |
539.90 |
538.65 |
343547 |
| 14 Jun 2019 |
538.00 |
540.00 |
532.30 |
538.65 |
546.55 |
599251 |
| 13 Jun 2019 |
545.00 |
552.70 |
538.10 |
546.55 |
554.90 |
422970 |
| 12 Jun 2019 |
564.95 |
564.95 |
549.00 |
554.90 |
559.60 |
279868 |
| 11 Jun 2019 |
553.05 |
561.50 |
542.00 |
559.60 |
552.45 |
411050 |
| 10 Jun 2019 |
566.80 |
568.90 |
549.00 |
552.45 |
559.25 |
314593 |
| 07 Jun 2019 |
582.15 |
583.80 |
558.00 |
559.25 |
582.10 |
481656 |
| 06 Jun 2019 |
594.50 |
594.90 |
580.00 |
582.10 |
592.10 |
295635 |
| 04 Jun 2019 |
599.80 |
600.90 |
590.50 |
592.10 |
599.75 |
362734 |
| 03 Jun 2019 |
591.10 |
602.90 |
582.00 |
599.75 |
591.70 |
426586 |
| 31 May 2019 |
596.00 |
600.10 |
590.00 |
591.70 |
595.65 |
202268 |
| 30 May 2019 |
590.25 |
600.50 |
590.25 |
595.65 |
589.00 |
274549 |
| 29 May 2019 |
597.85 |
602.10 |
586.30 |
589.00 |
595.00 |
299690 |
| 28 May 2019 |
603.00 |
603.80 |
591.70 |
595.00 |
599.80 |
284123 |
| 27 May 2019 |
596.95 |
604.85 |
596.10 |
599.80 |
596.30 |
2528465 |
| 24 May 2019 |
620.10 |
623.90 |
582.80 |
596.30 |
615.95 |
2072973 |
| 23 May 2019 |
611.00 |
629.95 |
604.00 |
615.95 |
599.55 |
2407076 |
| 22 May 2019 |
589.60 |
608.00 |
588.50 |
599.55 |
587.60 |
1473089 |
| 21 May 2019 |
606.95 |
620.00 |
575.40 |
587.60 |
605.10 |
1085277 |
| 20 May 2019 |
590.00 |
609.75 |
585.00 |
605.10 |
561.00 |
1154868 |
| 17 May 2019 |
558.80 |
565.00 |
549.45 |
561.00 |
557.75 |
354224 |
| 16 May 2019 |
557.90 |
563.70 |
550.05 |
557.75 |
553.75 |
549715 |
| 15 May 2019 |
542.35 |
557.50 |
542.35 |
553.75 |
542.80 |
497272 |
| 14 May 2019 |
545.00 |
552.50 |
536.15 |
542.80 |
553.25 |
569549 |
| 13 May 2019 |
571.40 |
575.45 |
547.35 |
553.25 |
574.70 |
448453 |
| 10 May 2019 |
575.00 |
582.50 |
567.00 |
574.70 |
571.90 |
573579 |
| 09 May 2019 |
568.30 |
581.00 |
564.80 |
571.90 |
571.25 |
567637 |
| 08 May 2019 |
591.00 |
591.75 |
566.10 |
571.25 |
590.85 |
2406330 |
| 07 May 2019 |
606.20 |
611.60 |
588.15 |
590.85 |
603.80 |
853243 |
| 06 May 2019 |
620.00 |
620.00 |
598.25 |
603.80 |
622.50 |
593783 |
| 03 May 2019 |
625.25 |
635.90 |
619.00 |
622.50 |
624.70 |
1798457 |
| 02 May 2019 |
594.00 |
636.30 |
593.00 |
624.70 |
599.45 |
5514075 |
| 30 Apr 2019 |
598.80 |
603.80 |
581.05 |
599.45 |
599.90 |
634914 |
| 26 Apr 2019 |
594.00 |
605.00 |
594.00 |
599.90 |
590.45 |
775197 |
| 25 Apr 2019 |
607.00 |
613.00 |
587.30 |
590.45 |
605.50 |
957629 |
| 24 Apr 2019 |
582.75 |
609.90 |
580.00 |
605.50 |
575.75 |
2421671 |
| 23 Apr 2019 |
566.90 |
578.30 |
565.00 |
575.75 |
562.55 |
969280 |
| 22 Apr 2019 |
566.00 |
579.90 |
557.95 |
562.55 |
567.95 |
738274 |
| 18 Apr 2019 |
563.00 |
577.40 |
562.00 |
567.95 |
557.75 |
1053129 |
| 16 Apr 2019 |
535.00 |
567.00 |
535.00 |
557.75 |
534.75 |
980542 |
| 15 Apr 2019 |
535.00 |
537.35 |
522.60 |
534.75 |
534.00 |
197838 |
| 12 Apr 2019 |
540.00 |
543.40 |
532.35 |
534.00 |
539.65 |
217318 |
| 11 Apr 2019 |
543.00 |
547.75 |
537.10 |
539.65 |
549.65 |
269565 |
| 10 Apr 2019 |
551.85 |
556.60 |
542.05 |
549.65 |
552.30 |
736805 |
| 09 Apr 2019 |
548.00 |
559.00 |
536.10 |
552.30 |
547.00 |
957580 |
| 08 Apr 2019 |
549.35 |
550.85 |
527.80 |
547.00 |
548.15 |
890939 |
| 05 Apr 2019 |
546.00 |
552.30 |
543.25 |
548.15 |
545.80 |
269553 |
| 04 Apr 2019 |
551.00 |
557.70 |
541.10 |
545.80 |
550.20 |
757129 |
| 03 Apr 2019 |
532.10 |
554.70 |
532.10 |
550.20 |
531.35 |
1604829 |
| 02 Apr 2019 |
532.80 |
536.00 |
520.30 |
531.35 |
530.10 |
514031 |
| 01 Apr 2019 |
528.50 |
534.60 |
525.60 |
530.10 |
526.25 |
602748 |
| 29 Mar 2019 |
525.00 |
529.50 |
514.00 |
526.25 |
522.35 |
1014301 |
| 28 Mar 2019 |
496.80 |
532.40 |
495.00 |
522.35 |
492.70 |
1603747 |
| 27 Mar 2019 |
490.00 |
498.30 |
484.15 |
492.70 |
487.80 |
586002 |
| 26 Mar 2019 |
492.00 |
493.55 |
487.00 |
487.80 |
487.85 |
253540 |
| 25 Mar 2019 |
498.00 |
499.90 |
487.00 |
487.85 |
501.85 |
254805 |
| 22 Mar 2019 |
500.50 |
508.00 |
499.75 |
501.85 |
497.70 |
1048361 |
| 20 Mar 2019 |
502.00 |
505.00 |
495.80 |
497.70 |
500.60 |
269229 |
| 19 Mar 2019 |
493.00 |
503.30 |
487.45 |
500.60 |
492.40 |
669993 |
| 18 Mar 2019 |
508.00 |
508.00 |
490.10 |
492.40 |
511.65 |
823788 |
| 15 Mar 2019 |
516.85 |
521.40 |
510.00 |
511.65 |
513.60 |
490943 |
| 14 Mar 2019 |
518.00 |
524.70 |
511.55 |
513.60 |
517.00 |
416149 |
| 13 Mar 2019 |
523.90 |
525.00 |
514.00 |
517.00 |
522.15 |
480028 |
| 12 Mar 2019 |
513.90 |
526.50 |
504.00 |
522.15 |
511.30 |
1557324 |
| 11 Mar 2019 |
507.95 |
512.90 |
503.05 |
511.30 |
502.15 |
925642 |
| 08 Mar 2019 |
495.00 |
506.80 |
492.00 |
502.15 |
496.65 |
709084 |
| 07 Mar 2019 |
506.00 |
507.00 |
494.20 |
496.65 |
501.05 |
564316 |
| 06 Mar 2019 |
493.00 |
508.00 |
486.50 |
501.05 |
486.50 |
1584714 |
| 05 Mar 2019 |
483.00 |
492.05 |
480.00 |
486.50 |
480.05 |
444948 |
| 01 Mar 2019 |
484.50 |
486.00 |
478.00 |
480.05 |
480.05 |
242847 |
| 28 Feb 2019 |
479.00 |
487.50 |
478.00 |
480.05 |
480.30 |
4454613 |
| 27 Feb 2019 |
483.80 |
487.95 |
472.00 |
480.30 |
479.00 |
1543240 |
| 26 Feb 2019 |
466.20 |
486.90 |
466.20 |
479.00 |
480.10 |
1697793 |
| 25 Feb 2019 |
486.00 |
493.55 |
477.00 |
480.10 |
483.45 |
631008 |
| 22 Feb 2019 |
489.05 |
497.75 |
472.00 |
483.45 |
488.70 |
726569 |
| 21 Feb 2019 |
479.00 |
494.90 |
478.05 |
488.70 |
477.25 |
1101018 |
| 20 Feb 2019 |
476.20 |
478.90 |
472.00 |
477.25 |
475.85 |
365546 |
| 19 Feb 2019 |
466.00 |
479.80 |
458.00 |
475.85 |
468.35 |
382889 |
| 18 Feb 2019 |
476.00 |
477.00 |
465.00 |
468.35 |
473.00 |
329910 |
| 15 Feb 2019 |
479.00 |
484.00 |
468.15 |
473.00 |
479.35 |
687122 |
| 14 Feb 2019 |
478.30 |
484.60 |
473.60 |
479.35 |
477.15 |
533208 |
| 13 Feb 2019 |
474.00 |
480.00 |
463.55 |
477.15 |
471.80 |
814753 |
| 12 Feb 2019 |
463.60 |
477.95 |
457.25 |
471.80 |
464.20 |
991828 |
| 11 Feb 2019 |
466.00 |
468.00 |
451.50 |
464.20 |
464.75 |
502110 |
| 08 Feb 2019 |
465.00 |
468.95 |
453.95 |
464.75 |
460.45 |
981473 |
| 07 Feb 2019 |
446.00 |
464.00 |
445.00 |
460.45 |
440.40 |
1862489 |
| 06 Feb 2019 |
421.90 |
444.00 |
420.50 |
440.40 |
416.65 |
2129366 |
| 05 Feb 2019 |
406.00 |
422.60 |
403.00 |
416.65 |
403.80 |
1358194 |
| 04 Feb 2019 |
409.60 |
409.60 |
400.10 |
403.80 |
404.85 |
454495 |
| 01 Feb 2019 |
404.50 |
410.65 |
397.95 |
404.85 |
403.95 |
1216281 |
| 31 Jan 2019 |
410.00 |
410.00 |
397.00 |
403.95 |
405.95 |
957862 |
| 30 Jan 2019 |
415.00 |
415.00 |
404.00 |
405.95 |
409.60 |
687905 |
| 29 Jan 2019 |
415.00 |
416.00 |
403.00 |
409.60 |
417.70 |
624021 |
| 28 Jan 2019 |
424.90 |
428.70 |
411.25 |
417.70 |
424.45 |
675570 |
| 25 Jan 2019 |
418.50 |
429.90 |
414.50 |
424.45 |
413.90 |
1308247 |
| 24 Jan 2019 |
419.00 |
419.20 |
408.50 |
413.90 |
414.20 |
1169284 |
| 23 Jan 2019 |
409.00 |
419.60 |
409.00 |
414.20 |
408.95 |
1023822 |
| 22 Jan 2019 |
425.90 |
425.90 |
407.10 |
408.95 |
426.60 |
1366028 |
| 21 Jan 2019 |
442.00 |
442.00 |
425.00 |
426.60 |
440.15 |
681714 |
| 18 Jan 2019 |
452.00 |
452.60 |
439.00 |
440.15 |
449.75 |
518541 |
| 17 Jan 2019 |
450.70 |
454.00 |
447.50 |
449.75 |
448.65 |
679418 |
| 16 Jan 2019 |
453.00 |
457.95 |
446.95 |
448.65 |
452.55 |
728778 |
| 15 Jan 2019 |
444.15 |
455.30 |
444.15 |
452.55 |
443.20 |
1668895 |
| 14 Jan 2019 |
453.60 |
455.80 |
437.45 |
443.20 |
454.40 |
1802629 |
| 11 Jan 2019 |
468.80 |
468.80 |
452.00 |
454.40 |
471.55 |
2690726 |
| 10 Jan 2019 |
452.00 |
474.80 |
451.10 |
471.55 |
455.40 |
8091914 |
| 09 Jan 2019 |
480.00 |
487.85 |
450.80 |
455.40 |
477.05 |
5226669 |
| 08 Jan 2019 |
482.00 |
501.00 |
471.00 |
477.05 |
498.05 |
7365909 |
| 07 Jan 2019 |
540.00 |
542.00 |
495.55 |
498.05 |
528.90 |
2684675 |
| 04 Jan 2019 |
534.25 |
541.70 |
527.05 |
528.90 |
533.80 |
579027 |
| 31 Dec 2018 |
538.45 |
552.75 |
534.80 |
550.15 |
535.85 |
1166345 |
| 28 Dec 2018 |
543.00 |
549.00 |
532.00 |
535.85 |
540.60 |
567056 |
| 27 Dec 2018 |
550.00 |
557.65 |
537.00 |
540.60 |
545.35 |
653631 |
| 26 Dec 2018 |
523.00 |
551.85 |
507.25 |
545.35 |
524.25 |
1730042 |
| 24 Dec 2018 |
529.50 |
536.90 |
506.00 |
524.25 |
526.80 |
1377036 |
| 21 Dec 2018 |
540.00 |
553.00 |
521.00 |
526.80 |
537.60 |
1268961 |
| 20 Dec 2018 |
553.90 |
553.90 |
532.00 |
537.60 |
556.40 |
836712 |
| 19 Dec 2018 |
572.80 |
577.50 |
554.00 |
556.40 |
571.50 |
769720 |
| 18 Dec 2018 |
568.00 |
583.70 |
560.00 |
571.50 |
564.45 |
1701394 |
| 17 Dec 2018 |
536.90 |
572.30 |
535.00 |
564.45 |
533.80 |
1905044 |
| 14 Dec 2018 |
504.00 |
541.10 |
503.50 |
533.80 |
504.25 |
1910555 |
| 13 Dec 2018 |
490.50 |
514.80 |
490.50 |
504.25 |
471.95 |
2763716 |
| 12 Dec 2018 |
472.00 |
482.00 |
468.40 |
471.95 |
466.85 |
1832665 |
| 11 Dec 2018 |
462.00 |
476.00 |
462.00 |
466.85 |
472.00 |
693846 |
| 10 Dec 2018 |
462.00 |
496.55 |
462.00 |
472.00 |
472.00 |
1025039 |
| 07 Dec 2018 |
475.40 |
476.95 |
469.15 |
472.00 |
470.15 |
516623 |
| 06 Dec 2018 |
473.00 |
475.90 |
467.10 |
470.15 |
478.00 |
395693 |
| 05 Dec 2018 |
484.50 |
486.60 |
476.00 |
478.00 |
487.15 |
286779 |
| 04 Dec 2018 |
494.00 |
494.00 |
482.60 |
487.15 |
491.45 |
463146 |
| 03 Dec 2018 |
487.95 |
493.90 |
483.10 |
491.45 |
483.65 |
762010 |
| 30 Nov 2018 |
489.00 |
498.20 |
470.20 |
483.65 |
487.00 |
967220 |
| 29 Nov 2018 |
469.95 |
489.20 |
466.00 |
487.00 |
466.55 |
884658 |
| 28 Nov 2018 |
465.00 |
471.95 |
456.40 |
466.55 |
464.95 |
484897 |
| 27 Nov 2018 |
451.95 |
473.50 |
444.00 |
464.95 |
453.55 |
796421 |
| 26 Nov 2018 |
455.80 |
459.45 |
442.05 |
453.55 |
454.05 |
402970 |
| 22 Nov 2018 |
468.15 |
471.70 |
452.00 |
454.05 |
466.85 |
306564 |
| 21 Nov 2018 |
463.80 |
473.00 |
460.00 |
466.85 |
462.15 |
284630 |
| 20 Nov 2018 |
475.25 |
475.25 |
460.00 |
462.15 |
478.20 |
316673 |
| 19 Nov 2018 |
479.40 |
485.70 |
472.30 |
478.20 |
476.20 |
482371 |
| 16 Nov 2018 |
465.00 |
489.90 |
462.00 |
476.20 |
459.75 |
1475264 |
| 15 Nov 2018 |
430.00 |
463.95 |
430.00 |
459.75 |
433.60 |
1065162 |
| 14 Nov 2018 |
432.85 |
437.70 |
425.65 |
433.60 |
432.40 |
303657 |
| 13 Nov 2018 |
424.00 |
435.00 |
418.10 |
432.40 |
425.90 |
346706 |
| 12 Nov 2018 |
432.00 |
438.70 |
423.10 |
425.90 |
431.50 |
243969 |
| 09 Nov 2018 |
440.00 |
440.70 |
426.40 |
431.50 |
439.35 |
314171 |
| 07 Nov 2018 |
444.70 |
444.70 |
437.00 |
439.35 |
437.55 |
77012 |
| 05 Nov 2018 |
429.75 |
444.00 |
426.00 |
435.95 |
426.85 |
1038453 |
| 02 Nov 2018 |
416.00 |
449.00 |
415.50 |
426.85 |
411.30 |
1873856 |
| 01 Nov 2018 |
395.00 |
417.95 |
391.00 |
411.30 |
390.25 |
1254442 |
| 31 Oct 2018 |
389.95 |
395.60 |
386.80 |
390.25 |
384.60 |
500973 |
| 30 Oct 2018 |
399.80 |
399.80 |
383.00 |
384.60 |
398.70 |
1355884 |
| 29 Oct 2018 |
385.55 |
404.00 |
381.05 |
398.70 |
380.45 |
1440974 |
| 26 Oct 2018 |
375.05 |
389.25 |
368.10 |
380.45 |
380.05 |
1687866 |
| 25 Oct 2018 |
386.20 |
389.00 |
377.20 |
380.05 |
392.80 |
2489963 |
| 24 Oct 2018 |
406.00 |
408.90 |
385.05 |
392.80 |
399.80 |
1817323 |
| 23 Oct 2018 |
403.00 |
407.75 |
397.00 |
399.80 |
408.95 |
1169804 |
| 22 Oct 2018 |
425.00 |
425.00 |
403.00 |
408.95 |
416.30 |
787706 |
| 19 Oct 2018 |
450.60 |
451.40 |
405.00 |
416.30 |
454.45 |
2075324 |
| 17 Oct 2018 |
466.00 |
471.95 |
450.55 |
454.45 |
463.95 |
766677 |
| 16 Oct 2018 |
474.00 |
476.00 |
463.05 |
463.95 |
470.75 |
721266 |
| 15 Oct 2018 |
480.00 |
482.00 |
467.00 |
470.75 |
467.80 |
1185286 |
| 12 Oct 2018 |
475.00 |
485.85 |
463.00 |
467.80 |
470.20 |
1559358 |
| 11 Oct 2018 |
490.00 |
491.95 |
462.15 |
470.20 |
512.15 |
3521166 |
| 10 Oct 2018 |
498.00 |
521.35 |
493.05 |
512.15 |
486.85 |
5186411 |
| 09 Oct 2018 |
476.40 |
492.00 |
476.40 |
486.85 |
471.20 |
1134177 |
| 08 Oct 2018 |
464.00 |
489.60 |
456.30 |
471.20 |
458.80 |
1795572 |
| 05 Oct 2018 |
460.00 |
468.95 |
451.75 |
458.80 |
458.40 |
2153997 |
| 04 Oct 2018 |
438.00 |
465.30 |
430.10 |
458.40 |
446.40 |
4294419 |
| 03 Oct 2018 |
437.00 |
498.80 |
422.10 |
446.40 |
452.20 |
13911206 |
| 01 Oct 2018 |
475.55 |
485.90 |
452.20 |
452.20 |
565.25 |
4197547 |
| 28 Sep 2018 |
570.35 |
575.30 |
550.05 |
565.25 |
570.35 |
896827 |
| 27 Sep 2018 |
554.80 |
577.00 |
542.30 |
570.35 |
552.60 |
1230585 |
| 26 Sep 2018 |
572.00 |
575.95 |
548.00 |
552.60 |
567.05 |
625749 |
| 25 Sep 2018 |
545.00 |
576.75 |
531.00 |
567.05 |
547.75 |
1441799 |
| 24 Sep 2018 |
575.00 |
580.45 |
538.00 |
547.75 |
569.60 |
1802699 |
| 21 Sep 2018 |
610.00 |
623.95 |
545.05 |
569.60 |
602.30 |
4891350 |
| 19 Sep 2018 |
621.10 |
626.95 |
599.00 |
602.30 |
619.40 |
529034 |
| 18 Sep 2018 |
627.00 |
633.00 |
618.00 |
619.40 |
624.50 |
323964 |
| 17 Sep 2018 |
623.80 |
632.00 |
613.00 |
624.50 |
625.30 |
547457 |
| 14 Sep 2018 |
620.50 |
639.70 |
620.50 |
625.30 |
612.80 |
847107 |
| 12 Sep 2018 |
622.05 |
630.35 |
598.00 |
612.80 |
620.25 |
1281396 |
| 11 Sep 2018 |
648.95 |
657.30 |
614.25 |
620.25 |
646.30 |
931807 |
| 10 Sep 2018 |
660.00 |
665.90 |
642.50 |
646.30 |
658.65 |
783340 |
| 07 Sep 2018 |
643.10 |
661.95 |
640.05 |
658.65 |
643.15 |
750500 |
| 06 Sep 2018 |
645.00 |
654.30 |
640.00 |
643.15 |
635.40 |
794953 |
| 05 Sep 2018 |
635.00 |
656.65 |
616.70 |
635.40 |
638.30 |
11060659 |
| 04 Sep 2018 |
674.95 |
677.95 |
630.00 |
638.30 |
670.75 |
1310534 |
| 03 Sep 2018 |
694.05 |
696.00 |
667.80 |
670.75 |
694.80 |
730245 |
| 31 Aug 2018 |
677.45 |
698.25 |
672.70 |
694.80 |
677.40 |
737840 |
| 30 Aug 2018 |
686.00 |
694.80 |
674.20 |
677.40 |
686.15 |
430372 |
| 29 Aug 2018 |
700.00 |
700.00 |
681.10 |
686.15 |
698.00 |
821218 |
| 28 Aug 2018 |
695.90 |
701.00 |
681.65 |
698.00 |
689.35 |
894560 |
| 27 Aug 2018 |
681.65 |
704.10 |
681.40 |
689.35 |
674.60 |
1698763 |
| 24 Aug 2018 |
666.50 |
681.00 |
612.00 |
674.60 |
665.70 |
5165184 |
| 23 Aug 2018 |
690.00 |
692.40 |
662.35 |
665.70 |
685.05 |
1671749 |
| 21 Aug 2018 |
698.00 |
698.00 |
682.00 |
685.05 |
699.75 |
589147 |
| 20 Aug 2018 |
707.95 |
709.65 |
698.00 |
699.75 |
703.90 |
376704 |
| 17 Aug 2018 |
704.95 |
711.45 |
702.15 |
703.90 |
700.65 |
723488 |
| 16 Aug 2018 |
694.00 |
706.95 |
690.00 |
700.65 |
698.90 |
501028 |
| 14 Aug 2018 |
685.50 |
707.75 |
685.50 |
698.90 |
685.50 |
960441 |
| 13 Aug 2018 |
699.80 |
702.40 |
680.55 |
685.50 |
702.70 |
663776 |
| 10 Aug 2018 |
731.40 |
731.40 |
695.00 |
702.70 |
729.70 |
818271 |
| 09 Aug 2018 |
694.10 |
741.80 |
694.10 |
729.70 |
692.75 |
3562003 |
| 08 Aug 2018 |
675.45 |
696.00 |
675.45 |
692.75 |
675.45 |
584943 |
| 07 Aug 2018 |
689.90 |
691.65 |
671.75 |
675.45 |
688.85 |
569096 |
| 06 Aug 2018 |
704.35 |
704.35 |
685.00 |
688.85 |
698.70 |
676161 |
| 03 Aug 2018 |
704.45 |
710.45 |
693.50 |
698.70 |
699.45 |
651603 |
| 02 Aug 2018 |
708.60 |
708.70 |
693.00 |
699.45 |
706.95 |
622240 |
| 01 Aug 2018 |
703.50 |
714.00 |
703.00 |
706.95 |
701.35 |
602841 |
| 31 Jul 2018 |
690.10 |
719.80 |
682.60 |
701.35 |
690.00 |
1586042 |
| 30 Jul 2018 |
690.40 |
707.95 |
685.95 |
690.00 |
687.05 |
769600 |
| 27 Jul 2018 |
667.05 |
696.70 |
667.00 |
687.05 |
664.50 |
1354625 |
| 26 Jul 2018 |
697.90 |
702.90 |
660.10 |
664.50 |
695.10 |
1091444 |
| 25 Jul 2018 |
709.90 |
715.00 |
688.40 |
695.10 |
708.70 |
1490189 |
| 24 Jul 2018 |
681.30 |
712.90 |
681.30 |
708.70 |
681.20 |
2345515 |
| 23 Jul 2018 |
685.00 |
714.00 |
665.55 |
681.20 |
687.40 |
2813794 |
| 20 Jul 2018 |
618.00 |
706.80 |
616.00 |
687.40 |
617.50 |
5425223 |
| 19 Jul 2018 |
599.00 |
633.00 |
590.35 |
617.50 |
600.50 |
3883898 |
| 18 Jul 2018 |
564.00 |
607.70 |
564.00 |
600.50 |
562.75 |
5518147 |
| 17 Jul 2018 |
559.90 |
566.40 |
552.05 |
562.75 |
557.35 |
397824 |
| 16 Jul 2018 |
558.25 |
564.80 |
544.55 |
557.35 |
568.95 |
433679 |
| 13 Jul 2018 |
564.80 |
579.35 |
556.40 |
568.95 |
563.15 |
1274500 |
| 12 Jul 2018 |
569.90 |
572.00 |
555.65 |
563.15 |
567.40 |
960998 |
| 11 Jul 2018 |
577.00 |
588.80 |
564.00 |
567.40 |
580.00 |
862150 |
| 10 Jul 2018 |
561.00 |
585.95 |
561.00 |
580.00 |
557.95 |
1321938 |
| 09 Jul 2018 |
548.80 |
560.70 |
544.50 |
557.95 |
544.30 |
687065 |
| 06 Jul 2018 |
538.05 |
548.40 |
538.05 |
544.30 |
540.05 |
313428 |
| 05 Jul 2018 |
547.15 |
549.80 |
538.00 |
540.05 |
548.45 |
270838 |
| 04 Jul 2018 |
552.80 |
558.70 |
545.05 |
548.45 |
559.25 |
367351 |
| 03 Jul 2018 |
527.00 |
567.80 |
525.00 |
559.25 |
527.65 |
679896 |
| 02 Jul 2018 |
530.00 |
530.65 |
523.00 |
527.65 |
526.55 |
1119123 |
| 29 Jun 2018 |
514.95 |
530.00 |
512.25 |
526.55 |
512.20 |
346849 |
| 28 Jun 2018 |
522.00 |
523.85 |
508.00 |
512.20 |
523.85 |
260547 |
| 27 Jun 2018 |
535.00 |
535.00 |
520.05 |
523.85 |
531.50 |
855250 |
| 26 Jun 2018 |
532.10 |
542.00 |
528.05 |
531.50 |
534.50 |
1183515 |
| 25 Jun 2018 |
538.35 |
542.00 |
533.05 |
534.50 |
536.10 |
308692 |
| 22 Jun 2018 |
537.55 |
544.00 |
533.15 |
536.10 |
537.55 |
293938 |
| 21 Jun 2018 |
541.00 |
547.90 |
535.15 |
537.55 |
539.70 |
327133 |
| 20 Jun 2018 |
536.95 |
551.40 |
535.15 |
539.70 |
534.20 |
617216 |
| 19 Jun 2018 |
546.25 |
549.95 |
532.00 |
534.20 |
551.95 |
603528 |
| 18 Jun 2018 |
548.05 |
557.90 |
545.20 |
551.95 |
550.15 |
653866 |
| 15 Jun 2018 |
544.40 |
553.80 |
531.40 |
550.15 |
547.20 |
1468910 |
| 14 Jun 2018 |
538.00 |
560.00 |
538.00 |
547.20 |
535.70 |
3171005 |
| 13 Jun 2018 |
521.05 |
539.85 |
518.55 |
535.70 |
520.20 |
1541850 |
| 12 Jun 2018 |
510.10 |
525.50 |
505.55 |
520.20 |
512.20 |
1061375 |
| 11 Jun 2018 |
501.00 |
529.00 |
496.05 |
512.20 |
498.10 |
3530631 |
| 08 Jun 2018 |
496.90 |
502.35 |
492.30 |
498.10 |
498.05 |
971489 |
| 07 Jun 2018 |
501.00 |
502.90 |
491.20 |
498.05 |
495.70 |
767664 |
| 06 Jun 2018 |
471.00 |
503.60 |
467.00 |
495.70 |
470.05 |
2580270 |
| 05 Jun 2018 |
474.00 |
474.00 |
456.15 |
470.05 |
473.95 |
535857 |
| 04 Jun 2018 |
479.00 |
479.00 |
470.40 |
473.95 |
475.10 |
331178 |
| 01 Jun 2018 |
470.00 |
478.75 |
470.00 |
475.10 |
470.50 |
347149 |
| 31 May 2018 |
472.20 |
474.00 |
463.10 |
470.50 |
469.90 |
375833 |
| 30 May 2018 |
477.00 |
478.95 |
468.20 |
469.90 |
479.75 |
372779 |
| 29 May 2018 |
485.10 |
488.50 |
478.25 |
479.75 |
484.55 |
172900 |
| 28 May 2018 |
486.70 |
488.40 |
481.00 |
484.55 |
483.10 |
228736 |
| 25 May 2018 |
483.75 |
487.00 |
476.85 |
483.10 |
477.20 |
289819 |
| 24 May 2018 |
489.80 |
495.10 |
474.60 |
477.20 |
495.95 |
435390 |
| 23 May 2018 |
471.80 |
500.00 |
469.30 |
495.95 |
470.35 |
1809012 |
| 22 May 2018 |
468.80 |
477.40 |
468.00 |
470.35 |
468.80 |
243251 |
| 21 May 2018 |
474.00 |
481.20 |
463.20 |
468.80 |
479.55 |
363194 |
| 18 May 2018 |
481.05 |
485.05 |
478.00 |
479.55 |
483.85 |
294337 |
| 17 May 2018 |
483.00 |
487.00 |
477.65 |
483.85 |
482.50 |
477080 |
| 16 May 2018 |
479.90 |
484.90 |
475.00 |
482.50 |
483.85 |
432584 |
| 15 May 2018 |
483.90 |
489.80 |
473.50 |
483.85 |
479.95 |
1463884 |
| 14 May 2018 |
484.00 |
489.40 |
478.40 |
479.95 |
484.35 |
377154 |
| 11 May 2018 |
486.55 |
492.20 |
480.25 |
484.35 |
486.45 |
1030945 |
| 10 May 2018 |
490.00 |
493.90 |
484.05 |
486.45 |
488.60 |
251959 |
| 09 May 2018 |
492.00 |
495.25 |
485.30 |
488.60 |
494.35 |
505802 |
| 08 May 2018 |
496.95 |
497.00 |
490.00 |
494.35 |
494.50 |
568372 |
| 07 May 2018 |
507.00 |
508.00 |
492.65 |
494.50 |
504.60 |
764766 |
| 04 May 2018 |
503.00 |
506.00 |
500.50 |
504.60 |
502.05 |
1078225 |
| 03 May 2018 |
511.95 |
515.00 |
496.40 |
502.05 |
515.85 |
861937 |
| 02 May 2018 |
513.00 |
520.90 |
511.00 |
515.85 |
513.45 |
1319363 |
| 30 Apr 2018 |
509.50 |
515.90 |
502.70 |
513.45 |
506.45 |
1461600 |
| 27 Apr 2018 |
498.80 |
522.95 |
498.50 |
506.45 |
495.00 |
5635987 |
| 26 Apr 2018 |
497.10 |
501.40 |
491.10 |
495.00 |
494.30 |
1878261 |
| 25 Apr 2018 |
490.05 |
497.10 |
485.25 |
494.30 |
489.85 |
1313604 |
| 24 Apr 2018 |
500.00 |
502.30 |
486.00 |
489.85 |
498.35 |
1200876 |
| 23 Apr 2018 |
496.00 |
504.30 |
481.75 |
498.35 |
495.05 |
2474228 |
| 20 Apr 2018 |
505.10 |
510.50 |
493.10 |
495.05 |
505.10 |
949874 |
| 19 Apr 2018 |
505.20 |
508.90 |
502.00 |
505.10 |
504.15 |
589106 |
| 18 Apr 2018 |
508.00 |
513.50 |
501.00 |
504.15 |
505.10 |
815508 |
| 17 Apr 2018 |
520.00 |
521.40 |
500.00 |
505.10 |
518.80 |
1156139 |
| 16 Apr 2018 |
523.90 |
532.35 |
516.10 |
518.80 |
528.65 |
760439 |
| 13 Apr 2018 |
533.00 |
536.95 |
526.40 |
528.65 |
534.75 |
1057977 |
| 12 Apr 2018 |
530.00 |
540.80 |
526.10 |
534.75 |
533.50 |
1884412 |
| 11 Apr 2018 |
519.90 |
535.00 |
513.00 |
533.50 |
518.65 |
3555719 |
| 10 Apr 2018 |
515.00 |
520.80 |
510.20 |
518.65 |
514.45 |
1731872 |
| 09 Apr 2018 |
508.80 |
519.90 |
496.05 |
514.45 |
508.25 |
2656272 |
| 06 Apr 2018 |
512.50 |
517.70 |
505.20 |
508.25 |
509.20 |
1844654 |
| 05 Apr 2018 |
490.00 |
514.90 |
487.30 |
509.20 |
486.05 |
8163440 |
| 04 Apr 2018 |
484.60 |
488.80 |
478.00 |
486.05 |
483.45 |
2459030 |
| 03 Apr 2018 |
474.00 |
485.90 |
469.15 |
483.45 |
475.70 |
2796977 |
| 02 Apr 2018 |
474.90 |
485.00 |
472.00 |
475.70 |
469.05 |
5239378 |
| 28 Mar 2018 |
463.85 |
478.90 |
463.00 |
469.05 |
476.85 |
12056881 |
| 27 Mar 2018 |
499.00 |
499.00 |
455.00 |
476.85 |
375.00 |
91036634 |
