Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 31 Jan 2020 |
318.50 |
320.70 |
309.55 |
310.95 |
318.00 |
28141 |
| 30 Jan 2020 |
329.10 |
330.25 |
316.50 |
318.00 |
328.85 |
57872 |
| 29 Jan 2020 |
319.65 |
331.00 |
317.15 |
328.85 |
315.50 |
141228 |
| 28 Jan 2020 |
319.55 |
321.60 |
314.40 |
315.50 |
317.70 |
21328 |
| 27 Jan 2020 |
314.00 |
323.00 |
314.00 |
317.70 |
316.25 |
24272 |
| 24 Jan 2020 |
317.05 |
318.85 |
315.00 |
316.25 |
316.80 |
15695 |
| 23 Jan 2020 |
316.50 |
320.90 |
316.00 |
316.80 |
318.70 |
18362 |
| 22 Jan 2020 |
315.85 |
320.55 |
313.55 |
318.70 |
313.05 |
18810 |
| 21 Jan 2020 |
317.00 |
319.00 |
312.15 |
313.05 |
318.15 |
17025 |
| 20 Jan 2020 |
321.00 |
328.15 |
317.00 |
318.15 |
319.95 |
37809 |
| 17 Jan 2020 |
318.35 |
324.00 |
317.35 |
319.95 |
318.35 |
39146 |
| 16 Jan 2020 |
314.65 |
324.65 |
312.55 |
318.35 |
312.70 |
63325 |
| 15 Jan 2020 |
310.00 |
313.80 |
306.55 |
312.70 |
308.90 |
27965 |
| 14 Jan 2020 |
310.30 |
310.35 |
307.10 |
308.90 |
308.25 |
16861 |
| 13 Jan 2020 |
311.00 |
314.95 |
306.85 |
308.25 |
310.75 |
61575 |
| 10 Jan 2020 |
304.00 |
311.70 |
303.15 |
310.75 |
304.40 |
36772 |
| 09 Jan 2020 |
307.10 |
307.90 |
303.10 |
304.40 |
307.60 |
35742 |
| 08 Jan 2020 |
304.90 |
309.90 |
298.30 |
307.60 |
305.20 |
30406 |
| 07 Jan 2020 |
303.00 |
308.80 |
301.55 |
305.20 |
299.55 |
48903 |
| 06 Jan 2020 |
309.70 |
309.70 |
298.15 |
299.55 |
309.70 |
50749 |
| 03 Jan 2020 |
304.30 |
317.65 |
302.70 |
309.70 |
300.45 |
184886 |
| 02 Jan 2020 |
296.00 |
301.20 |
294.15 |
300.45 |
294.35 |
53122 |
| 01 Jan 2020 |
291.90 |
295.65 |
291.00 |
294.35 |
289.70 |
36548 |
| 31 Dec 2019 |
290.00 |
291.90 |
288.15 |
289.70 |
289.95 |
14290 |
| 30 Dec 2019 |
289.90 |
293.90 |
288.10 |
289.95 |
285.55 |
49276 |
| 27 Dec 2019 |
292.10 |
294.25 |
284.00 |
285.55 |
291.20 |
29963 |
| 26 Dec 2019 |
282.10 |
291.75 |
282.10 |
291.20 |
282.20 |
57377 |
| 24 Dec 2019 |
282.00 |
283.90 |
281.85 |
282.20 |
282.10 |
5580 |
| 23 Dec 2019 |
283.30 |
283.85 |
281.00 |
282.10 |
282.50 |
7145 |
| 20 Dec 2019 |
283.65 |
284.60 |
280.10 |
282.50 |
280.70 |
18179 |
| 19 Dec 2019 |
281.95 |
282.40 |
278.05 |
280.70 |
280.25 |
14212 |
| 18 Dec 2019 |
280.85 |
282.20 |
276.55 |
280.25 |
278.85 |
10134 |
| 17 Dec 2019 |
276.00 |
280.50 |
275.25 |
278.85 |
273.55 |
17186 |
| 16 Dec 2019 |
275.85 |
275.85 |
268.40 |
273.55 |
267.50 |
19875 |
| 13 Dec 2019 |
271.95 |
274.00 |
266.00 |
267.50 |
267.55 |
76924 |
| 12 Dec 2019 |
269.80 |
270.00 |
265.65 |
267.55 |
267.90 |
10340 |
| 10 Dec 2019 |
280.90 |
280.90 |
264.00 |
265.05 |
279.85 |
47270 |
| 09 Dec 2019 |
280.95 |
281.50 |
279.05 |
279.85 |
279.80 |
12083 |
| 06 Dec 2019 |
280.30 |
281.55 |
279.00 |
279.80 |
280.10 |
16815 |
| 05 Dec 2019 |
281.90 |
282.50 |
279.50 |
280.10 |
280.20 |
15213 |
| 04 Dec 2019 |
279.05 |
282.70 |
279.05 |
280.20 |
279.70 |
20873 |
| 03 Dec 2019 |
280.30 |
281.50 |
279.20 |
279.70 |
280.15 |
12702 |
| 02 Dec 2019 |
281.00 |
282.30 |
277.80 |
280.15 |
280.00 |
17959 |
| 29 Nov 2019 |
281.00 |
283.55 |
279.25 |
280.00 |
279.90 |
33719 |
| 28 Nov 2019 |
283.00 |
284.00 |
275.65 |
279.90 |
281.70 |
67112 |
| 27 Nov 2019 |
283.70 |
285.20 |
281.00 |
281.70 |
282.15 |
35133 |
| 26 Nov 2019 |
282.00 |
285.90 |
280.65 |
282.15 |
282.85 |
64465 |
| 25 Nov 2019 |
289.90 |
289.90 |
282.15 |
282.85 |
295.05 |
150475 |
| 22 Nov 2019 |
299.75 |
300.80 |
293.75 |
295.05 |
305.85 |
58144 |
| 21 Nov 2019 |
306.00 |
311.15 |
302.95 |
305.85 |
305.80 |
44364 |
| 20 Nov 2019 |
315.70 |
317.00 |
303.45 |
305.80 |
314.55 |
61488 |
| 19 Nov 2019 |
301.00 |
324.80 |
300.00 |
314.55 |
300.85 |
297554 |
| 18 Nov 2019 |
295.60 |
304.00 |
295.50 |
300.85 |
295.10 |
59354 |
| 15 Nov 2019 |
293.50 |
298.25 |
286.60 |
295.10 |
291.75 |
45463 |
| 14 Nov 2019 |
300.00 |
303.55 |
290.55 |
291.75 |
287.05 |
117327 |
| 13 Nov 2019 |
289.70 |
294.50 |
284.95 |
287.05 |
289.45 |
32760 |
| 11 Nov 2019 |
289.90 |
292.90 |
287.00 |
289.45 |
287.00 |
32355 |
| 08 Nov 2019 |
288.30 |
298.10 |
283.45 |
287.00 |
286.30 |
78200 |
| 07 Nov 2019 |
282.65 |
289.25 |
282.50 |
286.30 |
281.75 |
29612 |
| 06 Nov 2019 |
283.85 |
286.50 |
280.55 |
281.75 |
284.20 |
14956 |
| 05 Nov 2019 |
286.70 |
288.20 |
282.00 |
284.20 |
285.40 |
25036 |
| 04 Nov 2019 |
288.40 |
288.70 |
284.05 |
285.40 |
287.00 |
16703 |
| 01 Nov 2019 |
283.30 |
288.60 |
281.50 |
287.00 |
282.45 |
29608 |
| 31 Oct 2019 |
285.65 |
294.65 |
281.35 |
282.45 |
285.75 |
80205 |
| 30 Oct 2019 |
277.50 |
287.85 |
275.15 |
285.75 |
277.20 |
53592 |
| 29 Oct 2019 |
282.00 |
282.10 |
275.50 |
277.20 |
281.25 |
11654 |
| 25 Oct 2019 |
277.90 |
289.30 |
273.95 |
279.15 |
276.35 |
38505 |
| 24 Oct 2019 |
290.05 |
291.80 |
274.50 |
276.35 |
289.60 |
49007 |
| 23 Oct 2019 |
279.65 |
292.70 |
278.50 |
289.60 |
276.60 |
112922 |
| 22 Oct 2019 |
267.00 |
282.00 |
267.00 |
276.60 |
265.85 |
76782 |
| 18 Oct 2019 |
263.50 |
271.80 |
262.50 |
265.85 |
261.55 |
52402 |
| 17 Oct 2019 |
262.05 |
264.30 |
257.25 |
261.55 |
262.35 |
43228 |
| 16 Oct 2019 |
263.95 |
268.95 |
261.90 |
262.35 |
263.30 |
27540 |
| 15 Oct 2019 |
269.85 |
269.85 |
260.20 |
263.30 |
267.70 |
44802 |
| 14 Oct 2019 |
284.00 |
286.50 |
266.00 |
267.70 |
283.05 |
113166 |
| 11 Oct 2019 |
275.30 |
295.50 |
275.00 |
283.05 |
272.25 |
225608 |
| 10 Oct 2019 |
260.60 |
276.60 |
258.95 |
272.25 |
261.00 |
54680 |
| 09 Oct 2019 |
262.30 |
263.80 |
259.80 |
261.00 |
261.35 |
15303 |
| 07 Oct 2019 |
262.00 |
265.00 |
259.50 |
261.35 |
260.55 |
18004 |
| 04 Oct 2019 |
264.85 |
265.40 |
259.35 |
260.55 |
263.50 |
22810 |
| 03 Oct 2019 |
262.00 |
265.25 |
260.55 |
263.50 |
264.05 |
17861 |
| 01 Oct 2019 |
266.00 |
278.00 |
259.65 |
264.05 |
265.30 |
49083 |
| 30 Sep 2019 |
270.90 |
271.00 |
260.00 |
265.30 |
269.90 |
29079 |
| 27 Sep 2019 |
273.00 |
282.55 |
268.90 |
269.90 |
273.40 |
79305 |
| 26 Sep 2019 |
266.95 |
279.50 |
257.00 |
273.40 |
265.85 |
143945 |
| 25 Sep 2019 |
263.45 |
270.75 |
258.10 |
265.85 |
263.60 |
139565 |
| 24 Sep 2019 |
239.00 |
269.00 |
236.75 |
263.60 |
238.35 |
190767 |
| 23 Sep 2019 |
242.95 |
243.00 |
237.10 |
238.35 |
237.45 |
50077 |
| 20 Sep 2019 |
235.00 |
240.80 |
232.55 |
237.45 |
235.00 |
22320 |
| 19 Sep 2019 |
237.25 |
240.00 |
234.40 |
235.00 |
235.20 |
23583 |
| 18 Sep 2019 |
235.15 |
237.30 |
234.80 |
235.20 |
234.05 |
4420 |
| 17 Sep 2019 |
237.45 |
240.15 |
232.35 |
234.05 |
236.95 |
18337 |
| 16 Sep 2019 |
239.35 |
244.35 |
234.35 |
236.95 |
239.35 |
13577 |
| 13 Sep 2019 |
237.60 |
241.35 |
236.25 |
239.35 |
236.70 |
11006 |
| 12 Sep 2019 |
232.65 |
239.70 |
232.55 |
236.70 |
234.00 |
12985 |
| 11 Sep 2019 |
234.00 |
236.10 |
232.60 |
234.00 |
231.90 |
15741 |
| 09 Sep 2019 |
229.00 |
233.35 |
227.10 |
231.90 |
228.30 |
34275 |
| 06 Sep 2019 |
227.95 |
230.40 |
219.30 |
228.30 |
225.70 |
16825 |
| 05 Sep 2019 |
224.85 |
229.90 |
224.05 |
225.70 |
223.75 |
10599 |
| 04 Sep 2019 |
223.75 |
224.70 |
218.00 |
223.75 |
222.40 |
41027 |
| 03 Sep 2019 |
223.90 |
227.15 |
221.00 |
222.40 |
221.95 |
11500 |
| 30 Aug 2019 |
223.90 |
226.00 |
220.75 |
221.95 |
221.70 |
8740 |
| 29 Aug 2019 |
227.00 |
227.00 |
220.95 |
221.70 |
228.05 |
45350 |
| 28 Aug 2019 |
236.80 |
237.65 |
226.85 |
228.05 |
236.80 |
12118 |
| 27 Aug 2019 |
222.80 |
241.45 |
219.35 |
236.80 |
219.35 |
64392 |
| 26 Aug 2019 |
222.00 |
222.00 |
209.70 |
219.35 |
215.20 |
21186 |
| 23 Aug 2019 |
224.00 |
224.00 |
210.75 |
215.20 |
227.70 |
25659 |
| 22 Aug 2019 |
232.90 |
234.90 |
224.65 |
227.70 |
235.05 |
9979 |
| 21 Aug 2019 |
231.55 |
236.70 |
230.40 |
235.05 |
233.70 |
5963 |
| 20 Aug 2019 |
232.60 |
234.60 |
228.00 |
233.70 |
232.60 |
8894 |
| 19 Aug 2019 |
228.60 |
235.05 |
228.50 |
232.60 |
228.70 |
5346 |
| 16 Aug 2019 |
230.10 |
230.10 |
225.75 |
228.70 |
230.55 |
6751 |
| 14 Aug 2019 |
239.55 |
239.60 |
230.00 |
230.55 |
233.80 |
12307 |
| 13 Aug 2019 |
240.05 |
242.05 |
232.50 |
233.80 |
240.00 |
8105 |
| 09 Aug 2019 |
239.00 |
240.80 |
237.30 |
240.00 |
238.35 |
11620 |
| 08 Aug 2019 |
246.20 |
251.75 |
236.60 |
238.35 |
299.95 |
22268 |
| 07 Aug 2019 |
299.00 |
301.00 |
296.35 |
299.95 |
296.35 |
14621 |
| 06 Aug 2019 |
288.00 |
298.55 |
286.90 |
296.35 |
288.95 |
10407 |
| 05 Aug 2019 |
295.10 |
295.10 |
284.00 |
288.95 |
296.00 |
25291 |
| 02 Aug 2019 |
298.00 |
299.40 |
295.30 |
296.00 |
300.75 |
11582 |
| 01 Aug 2019 |
307.00 |
307.00 |
299.30 |
300.75 |
303.50 |
14577 |
| 31 Jul 2019 |
300.05 |
305.00 |
298.20 |
303.50 |
301.40 |
21143 |
| 30 Jul 2019 |
300.00 |
309.45 |
295.00 |
301.40 |
296.15 |
44188 |
| 29 Jul 2019 |
303.00 |
303.00 |
294.60 |
296.15 |
302.65 |
13093 |
| 26 Jul 2019 |
304.75 |
308.35 |
299.85 |
302.65 |
303.50 |
43643 |
| 25 Jul 2019 |
295.90 |
304.80 |
291.15 |
303.50 |
292.65 |
37289 |
| 24 Jul 2019 |
289.70 |
293.75 |
289.70 |
292.65 |
289.95 |
14228 |
| 23 Jul 2019 |
290.10 |
292.90 |
289.50 |
289.95 |
290.35 |
5693 |
| 22 Jul 2019 |
292.50 |
292.50 |
289.65 |
290.35 |
292.05 |
14147 |
| 19 Jul 2019 |
293.70 |
295.85 |
289.95 |
292.05 |
291.30 |
22083 |
| 18 Jul 2019 |
289.00 |
294.50 |
286.80 |
291.30 |
288.35 |
12970 |
| 17 Jul 2019 |
287.35 |
292.00 |
286.80 |
288.35 |
288.00 |
13944 |
| 16 Jul 2019 |
286.55 |
289.20 |
285.95 |
288.00 |
287.20 |
8976 |
| 15 Jul 2019 |
288.00 |
289.95 |
285.45 |
287.20 |
286.55 |
8750 |
| 12 Jul 2019 |
285.30 |
290.00 |
285.20 |
286.55 |
286.10 |
20560 |
| 11 Jul 2019 |
289.30 |
290.10 |
285.00 |
286.10 |
286.40 |
7375 |
| 10 Jul 2019 |
287.90 |
289.30 |
285.90 |
286.40 |
290.40 |
7206 |
| 09 Jul 2019 |
289.20 |
294.00 |
287.00 |
290.40 |
289.95 |
17892 |
| 08 Jul 2019 |
300.00 |
300.80 |
285.20 |
289.95 |
300.90 |
45456 |
| 05 Jul 2019 |
306.95 |
314.50 |
298.00 |
300.90 |
305.60 |
138709 |
| 04 Jul 2019 |
297.90 |
309.50 |
296.20 |
305.60 |
296.80 |
94740 |
| 03 Jul 2019 |
298.00 |
299.50 |
294.45 |
296.80 |
296.50 |
24572 |
| 02 Jul 2019 |
293.80 |
298.30 |
289.65 |
296.50 |
291.20 |
29864 |
| 01 Jul 2019 |
294.80 |
297.75 |
289.75 |
291.20 |
292.20 |
25560 |
| 28 Jun 2019 |
290.95 |
294.80 |
288.10 |
292.20 |
290.95 |
21769 |
| 27 Jun 2019 |
279.55 |
294.95 |
279.55 |
290.95 |
278.10 |
66429 |
| 26 Jun 2019 |
273.00 |
280.35 |
271.75 |
278.10 |
273.00 |
22006 |
| 25 Jun 2019 |
276.65 |
276.65 |
263.00 |
273.00 |
276.55 |
39851 |
| 24 Jun 2019 |
285.00 |
289.50 |
274.95 |
276.55 |
282.75 |
78231 |
| 21 Jun 2019 |
281.95 |
287.10 |
279.00 |
282.75 |
280.00 |
37518 |
| 20 Jun 2019 |
278.00 |
283.00 |
277.35 |
280.00 |
279.55 |
24905 |
| 19 Jun 2019 |
297.90 |
297.90 |
276.45 |
279.55 |
288.35 |
45205 |
| 18 Jun 2019 |
294.80 |
296.00 |
286.20 |
288.35 |
293.35 |
47850 |
| 17 Jun 2019 |
296.80 |
301.65 |
285.35 |
293.35 |
293.65 |
124194 |
| 14 Jun 2019 |
277.00 |
297.80 |
277.00 |
293.65 |
276.90 |
161385 |
| 13 Jun 2019 |
275.00 |
280.00 |
273.10 |
276.90 |
275.65 |
16389 |
| 12 Jun 2019 |
272.75 |
278.00 |
272.75 |
275.65 |
275.15 |
17354 |
| 11 Jun 2019 |
278.00 |
278.00 |
273.00 |
275.15 |
279.95 |
15344 |
| 10 Jun 2019 |
284.25 |
285.85 |
278.25 |
279.95 |
281.70 |
27606 |
| 07 Jun 2019 |
278.10 |
283.00 |
275.05 |
281.70 |
277.10 |
27021 |
| 06 Jun 2019 |
276.10 |
283.05 |
271.10 |
277.10 |
276.00 |
32297 |
| 04 Jun 2019 |
280.00 |
282.50 |
275.40 |
276.00 |
278.55 |
15137 |
| 03 Jun 2019 |
281.00 |
282.80 |
276.00 |
278.55 |
280.20 |
22408 |
| 31 May 2019 |
282.00 |
288.25 |
275.40 |
280.20 |
282.70 |
50868 |
| 30 May 2019 |
281.00 |
287.00 |
277.65 |
282.70 |
277.45 |
86392 |
| 29 May 2019 |
276.00 |
280.75 |
267.65 |
277.45 |
273.20 |
124135 |
| 28 May 2019 |
272.95 |
276.10 |
271.10 |
273.20 |
271.60 |
17215 |
| 27 May 2019 |
270.00 |
274.00 |
267.00 |
271.60 |
265.80 |
31566 |
| 24 May 2019 |
259.50 |
267.90 |
257.15 |
265.80 |
253.55 |
48048 |
| 23 May 2019 |
254.40 |
261.90 |
252.25 |
253.55 |
254.70 |
28634 |
| 22 May 2019 |
245.00 |
259.35 |
243.20 |
254.70 |
248.20 |
24723 |
| 21 May 2019 |
249.70 |
254.35 |
246.70 |
248.20 |
248.70 |
16104 |
| 20 May 2019 |
240.10 |
251.00 |
239.65 |
248.70 |
233.15 |
42074 |
| 17 May 2019 |
229.50 |
234.00 |
228.40 |
233.15 |
229.40 |
9518 |
| 16 May 2019 |
233.40 |
233.40 |
226.05 |
229.40 |
233.10 |
11514 |
| 15 May 2019 |
239.10 |
239.60 |
230.55 |
233.10 |
242.70 |
22126 |
| 14 May 2019 |
239.65 |
243.25 |
237.50 |
242.70 |
241.30 |
7579 |
| 13 May 2019 |
239.05 |
248.00 |
237.55 |
241.30 |
237.85 |
32039 |
| 10 May 2019 |
241.75 |
241.75 |
235.00 |
237.85 |
238.05 |
6316 |
| 09 May 2019 |
240.00 |
241.05 |
236.75 |
238.05 |
241.45 |
8451 |
| 08 May 2019 |
242.65 |
245.85 |
240.00 |
241.45 |
245.90 |
8984 |
| 07 May 2019 |
247.25 |
251.70 |
244.20 |
245.90 |
247.70 |
6507 |
| 06 May 2019 |
244.00 |
248.70 |
244.00 |
247.70 |
248.05 |
5948 |
| 03 May 2019 |
246.55 |
254.30 |
246.55 |
248.05 |
244.80 |
17902 |
| 02 May 2019 |
245.30 |
247.35 |
242.00 |
244.80 |
245.20 |
5486 |
| 30 Apr 2019 |
244.10 |
247.50 |
244.10 |
245.20 |
242.35 |
20448 |
| 26 Apr 2019 |
245.90 |
246.00 |
240.60 |
242.35 |
244.45 |
11304 |
| 25 Apr 2019 |
243.00 |
247.65 |
240.00 |
244.45 |
244.15 |
12204 |
| 24 Apr 2019 |
243.00 |
245.65 |
239.65 |
244.15 |
241.85 |
16852 |
| 23 Apr 2019 |
241.70 |
245.50 |
241.00 |
241.85 |
243.50 |
9553 |
| 22 Apr 2019 |
247.10 |
248.35 |
242.45 |
243.50 |
249.45 |
10930 |
| 18 Apr 2019 |
254.00 |
255.85 |
248.30 |
249.45 |
253.25 |
23599 |
| 16 Apr 2019 |
255.40 |
263.00 |
252.50 |
253.25 |
254.20 |
43485 |
| 15 Apr 2019 |
252.05 |
258.00 |
251.10 |
254.20 |
252.45 |
19739 |
| 12 Apr 2019 |
259.85 |
259.85 |
250.00 |
252.45 |
256.80 |
22939 |
| 11 Apr 2019 |
255.00 |
261.80 |
255.00 |
256.80 |
251.35 |
156157 |
| 10 Apr 2019 |
243.00 |
254.50 |
243.00 |
251.35 |
245.00 |
22713 |
| 09 Apr 2019 |
242.20 |
246.35 |
241.20 |
245.00 |
244.15 |
7894 |
| 08 Apr 2019 |
247.00 |
247.80 |
243.30 |
244.15 |
247.00 |
8578 |
| 05 Apr 2019 |
246.10 |
250.40 |
246.00 |
247.00 |
245.85 |
17456 |
| 04 Apr 2019 |
251.00 |
251.00 |
242.10 |
245.85 |
250.10 |
18128 |
| 03 Apr 2019 |
255.60 |
257.50 |
249.05 |
250.10 |
254.70 |
16426 |
| 02 Apr 2019 |
259.00 |
259.00 |
254.10 |
254.70 |
258.25 |
9868 |
| 01 Apr 2019 |
254.00 |
262.70 |
254.00 |
258.25 |
259.05 |
12342 |
| 29 Mar 2019 |
260.90 |
264.35 |
256.35 |
259.05 |
256.50 |
22946 |
| 28 Mar 2019 |
258.00 |
260.00 |
254.00 |
256.50 |
255.90 |
8647 |
| 27 Mar 2019 |
253.00 |
257.80 |
252.00 |
255.90 |
249.95 |
25741 |
| 26 Mar 2019 |
249.50 |
255.80 |
244.45 |
249.95 |
247.10 |
66303 |
| 25 Mar 2019 |
250.25 |
250.25 |
246.10 |
247.10 |
254.75 |
17390 |
| 22 Mar 2019 |
260.00 |
260.00 |
253.25 |
254.75 |
260.60 |
33876 |
| 20 Mar 2019 |
268.00 |
268.00 |
260.15 |
260.60 |
270.05 |
17859 |
| 19 Mar 2019 |
271.00 |
272.00 |
267.40 |
270.05 |
270.80 |
16703 |
| 18 Mar 2019 |
274.00 |
277.80 |
267.65 |
270.80 |
271.30 |
33855 |
| 15 Mar 2019 |
267.10 |
273.30 |
267.00 |
271.30 |
266.50 |
50348 |
| 14 Mar 2019 |
260.25 |
272.40 |
260.25 |
266.50 |
264.35 |
53139 |
| 13 Mar 2019 |
265.00 |
273.60 |
263.00 |
264.35 |
268.30 |
30857 |
| 12 Mar 2019 |
264.00 |
269.40 |
261.55 |
268.30 |
261.45 |
68383 |
| 11 Mar 2019 |
259.85 |
264.40 |
258.40 |
261.45 |
256.35 |
43101 |
| 08 Mar 2019 |
253.00 |
263.00 |
251.85 |
256.35 |
255.10 |
49125 |
| 07 Mar 2019 |
254.00 |
258.00 |
246.60 |
255.10 |
253.55 |
49702 |
| 06 Mar 2019 |
259.00 |
264.25 |
252.00 |
253.55 |
254.30 |
38782 |
| 05 Mar 2019 |
236.70 |
257.00 |
236.70 |
254.30 |
238.05 |
90775 |
| 01 Mar 2019 |
237.00 |
242.60 |
236.00 |
238.05 |
235.40 |
57347 |
| 28 Feb 2019 |
225.00 |
241.00 |
225.00 |
235.40 |
226.20 |
137026 |
| 27 Feb 2019 |
216.40 |
229.20 |
216.40 |
226.20 |
214.30 |
112056 |
| 26 Feb 2019 |
214.90 |
218.00 |
210.90 |
214.30 |
218.60 |
33418 |
| 25 Feb 2019 |
216.65 |
221.70 |
216.25 |
218.60 |
216.70 |
35219 |
| 22 Feb 2019 |
212.30 |
219.00 |
210.75 |
216.70 |
212.35 |
41388 |
| 21 Feb 2019 |
211.50 |
215.40 |
207.65 |
212.35 |
210.70 |
32590 |
| 20 Feb 2019 |
207.25 |
212.00 |
207.25 |
210.70 |
207.60 |
23647 |
| 19 Feb 2019 |
204.90 |
213.30 |
200.60 |
207.60 |
202.75 |
67202 |
| 18 Feb 2019 |
207.00 |
207.00 |
201.25 |
202.75 |
206.90 |
21858 |
| 15 Feb 2019 |
212.00 |
213.40 |
205.50 |
206.90 |
212.00 |
28983 |
| 14 Feb 2019 |
212.00 |
214.05 |
208.55 |
212.00 |
211.15 |
38666 |
| 13 Feb 2019 |
216.00 |
216.90 |
207.10 |
211.15 |
215.60 |
34337 |
| 12 Feb 2019 |
222.00 |
227.50 |
214.00 |
215.60 |
221.80 |
97040 |
| 11 Feb 2019 |
228.50 |
228.80 |
221.00 |
221.80 |
228.55 |
18575 |
| 08 Feb 2019 |
230.05 |
232.55 |
227.30 |
228.55 |
230.60 |
14169 |
| 07 Feb 2019 |
230.25 |
234.00 |
229.55 |
230.60 |
230.85 |
14903 |
| 06 Feb 2019 |
232.20 |
234.00 |
227.90 |
230.85 |
231.50 |
20167 |
| 05 Feb 2019 |
229.50 |
243.50 |
229.50 |
231.50 |
231.85 |
34377 |
| 04 Feb 2019 |
239.95 |
239.95 |
229.75 |
231.85 |
239.55 |
31326 |
| 01 Feb 2019 |
243.90 |
247.05 |
236.55 |
239.55 |
243.90 |
33471 |
| 31 Jan 2019 |
245.85 |
247.65 |
242.00 |
243.90 |
242.15 |
28468 |
| 30 Jan 2019 |
235.60 |
250.70 |
235.60 |
242.15 |
235.85 |
52508 |
| 29 Jan 2019 |
242.10 |
242.35 |
232.00 |
235.85 |
240.60 |
27365 |
| 28 Jan 2019 |
248.95 |
253.00 |
239.05 |
240.60 |
246.85 |
40943 |
| 25 Jan 2019 |
240.00 |
265.00 |
238.90 |
246.85 |
240.30 |
171159 |
| 24 Jan 2019 |
249.95 |
249.95 |
238.60 |
240.30 |
245.15 |
22159 |
| 23 Jan 2019 |
246.00 |
252.00 |
243.05 |
245.15 |
247.65 |
15037 |
| 22 Jan 2019 |
251.00 |
255.00 |
247.00 |
247.65 |
253.30 |
13749 |
| 21 Jan 2019 |
255.95 |
255.95 |
251.50 |
253.30 |
254.65 |
11865 |
| 18 Jan 2019 |
256.60 |
259.50 |
251.50 |
254.65 |
255.80 |
21764 |
| 17 Jan 2019 |
263.90 |
265.00 |
255.00 |
255.80 |
260.40 |
50336 |
| 16 Jan 2019 |
261.90 |
264.00 |
258.10 |
260.40 |
261.35 |
25192 |
| 15 Jan 2019 |
265.50 |
267.60 |
259.50 |
261.35 |
263.60 |
17248 |
| 14 Jan 2019 |
264.70 |
267.00 |
263.00 |
263.60 |
267.55 |
9682 |
| 11 Jan 2019 |
270.95 |
273.60 |
267.00 |
267.55 |
267.10 |
46937 |
| 10 Jan 2019 |
261.30 |
269.10 |
257.00 |
267.10 |
257.90 |
55108 |
| 09 Jan 2019 |
259.75 |
261.60 |
256.85 |
257.90 |
258.00 |
26245 |
| 08 Jan 2019 |
261.85 |
261.90 |
257.00 |
258.00 |
259.25 |
12646 |
| 07 Jan 2019 |
262.50 |
267.00 |
258.00 |
259.25 |
259.90 |
27586 |
| 04 Jan 2019 |
264.05 |
265.20 |
256.80 |
259.90 |
262.95 |
23273 |
| 03 Jan 2019 |
267.10 |
269.80 |
261.40 |
262.95 |
268.15 |
18983 |
| 02 Jan 2019 |
271.80 |
273.00 |
267.05 |
268.15 |
271.90 |
19749 |
| 01 Jan 2019 |
276.35 |
276.35 |
270.90 |
271.90 |
273.70 |
26888 |
| 31 Dec 2018 |
277.00 |
279.30 |
273.05 |
273.70 |
276.55 |
20240 |
| 28 Dec 2018 |
273.85 |
280.95 |
273.85 |
276.55 |
275.90 |
23636 |
| 27 Dec 2018 |
278.60 |
279.00 |
275.00 |
275.90 |
280.50 |
23885 |
| 26 Dec 2018 |
284.00 |
285.00 |
277.35 |
280.50 |
284.75 |
35545 |
| 24 Dec 2018 |
289.55 |
291.00 |
283.50 |
284.75 |
288.15 |
44387 |
| 21 Dec 2018 |
294.00 |
298.00 |
282.50 |
288.15 |
294.20 |
171788 |
| 20 Dec 2018 |
280.00 |
296.00 |
280.00 |
294.20 |
284.50 |
105158 |
| 19 Dec 2018 |
290.95 |
290.95 |
281.50 |
284.50 |
289.55 |
37612 |
| 18 Dec 2018 |
294.45 |
296.25 |
287.00 |
289.55 |
288.05 |
154380 |
| 17 Dec 2018 |
271.30 |
294.80 |
269.40 |
288.05 |
269.00 |
137221 |
| 14 Dec 2018 |
274.50 |
276.30 |
268.00 |
269.00 |
274.30 |
26211 |
| 13 Dec 2018 |
276.00 |
283.90 |
273.00 |
274.30 |
273.00 |
34192 |
| 12 Dec 2018 |
271.80 |
279.40 |
271.80 |
273.00 |
270.70 |
21287 |
| 11 Dec 2018 |
260.00 |
272.40 |
260.00 |
270.70 |
263.05 |
26136 |
| 10 Dec 2018 |
269.95 |
269.95 |
260.55 |
263.05 |
272.25 |
12885 |
| 07 Dec 2018 |
270.40 |
274.50 |
270.40 |
272.25 |
270.05 |
18548 |
| 06 Dec 2018 |
267.70 |
273.30 |
267.70 |
270.05 |
269.05 |
29358 |
| 05 Dec 2018 |
271.00 |
274.70 |
267.00 |
269.05 |
274.25 |
27890 |
| 04 Dec 2018 |
269.00 |
282.70 |
266.70 |
274.25 |
267.55 |
114448 |
| 03 Dec 2018 |
270.00 |
272.55 |
266.85 |
267.55 |
266.65 |
19694 |
| 30 Nov 2018 |
269.50 |
273.00 |
265.00 |
266.65 |
266.80 |
19722 |
| 29 Nov 2018 |
270.00 |
274.00 |
265.50 |
266.80 |
266.15 |
24423 |
| 28 Nov 2018 |
274.60 |
275.50 |
265.00 |
266.15 |
273.00 |
28874 |
| 27 Nov 2018 |
270.00 |
275.00 |
269.70 |
273.00 |
269.80 |
49017 |
| 26 Nov 2018 |
274.90 |
284.00 |
268.00 |
269.80 |
272.85 |
58777 |
| 22 Nov 2018 |
280.00 |
281.65 |
270.65 |
272.85 |
280.45 |
43307 |
| 21 Nov 2018 |
273.15 |
291.45 |
272.00 |
280.45 |
271.25 |
122668 |
| 20 Nov 2018 |
283.00 |
285.00 |
270.00 |
271.25 |
283.40 |
55219 |
| 19 Nov 2018 |
295.95 |
296.95 |
282.35 |
283.40 |
294.05 |
43801 |
| 16 Nov 2018 |
296.00 |
303.00 |
287.00 |
294.05 |
297.60 |
79105 |
| 15 Nov 2018 |
302.30 |
309.90 |
293.80 |
297.60 |
313.80 |
81952 |
| 14 Nov 2018 |
314.95 |
321.40 |
307.20 |
313.80 |
302.95 |
345728 |
| 13 Nov 2018 |
276.75 |
311.50 |
276.00 |
302.95 |
280.45 |
378019 |
| 12 Nov 2018 |
286.35 |
286.35 |
277.35 |
280.45 |
283.75 |
26711 |
| 09 Nov 2018 |
266.80 |
290.00 |
266.80 |
283.75 |
270.50 |
77312 |
| 07 Nov 2018 |
270.00 |
271.25 |
267.00 |
270.50 |
265.10 |
17097 |
| 06 Nov 2018 |
264.50 |
269.00 |
263.00 |
265.10 |
263.80 |
26470 |
| 05 Nov 2018 |
256.45 |
265.40 |
254.60 |
263.80 |
257.00 |
29680 |
| 02 Nov 2018 |
264.00 |
268.85 |
255.00 |
257.00 |
263.85 |
36511 |
| 01 Nov 2018 |
254.00 |
266.25 |
251.60 |
263.85 |
253.30 |
46031 |
| 31 Oct 2018 |
253.50 |
257.90 |
249.10 |
253.30 |
251.80 |
18930 |
| 30 Oct 2018 |
248.00 |
260.85 |
248.00 |
251.80 |
250.30 |
30401 |
| 29 Oct 2018 |
238.00 |
252.00 |
228.50 |
250.30 |
237.15 |
34792 |
| 26 Oct 2018 |
235.35 |
241.60 |
234.55 |
237.15 |
237.25 |
30856 |
| 25 Oct 2018 |
236.60 |
239.90 |
236.05 |
237.25 |
239.55 |
7256 |
| 24 Oct 2018 |
245.00 |
245.00 |
236.70 |
239.55 |
237.30 |
16977 |
| 23 Oct 2018 |
235.35 |
242.90 |
234.30 |
237.30 |
238.40 |
18992 |
| 22 Oct 2018 |
236.05 |
242.00 |
231.10 |
238.40 |
235.65 |
26708 |
| 19 Oct 2018 |
238.00 |
241.00 |
232.00 |
235.65 |
240.80 |
20554 |
| 17 Oct 2018 |
253.90 |
253.90 |
240.00 |
240.80 |
251.15 |
36801 |
| 16 Oct 2018 |
251.00 |
257.35 |
249.85 |
251.15 |
249.85 |
23829 |
| 15 Oct 2018 |
242.60 |
254.55 |
242.60 |
249.85 |
241.55 |
46503 |
| 12 Oct 2018 |
236.00 |
244.80 |
235.00 |
241.55 |
232.80 |
47094 |
| 11 Oct 2018 |
229.90 |
237.80 |
228.00 |
232.80 |
238.60 |
35789 |
| 10 Oct 2018 |
229.00 |
241.90 |
228.20 |
238.60 |
227.10 |
48396 |
| 09 Oct 2018 |
230.35 |
235.45 |
225.70 |
227.10 |
231.40 |
36200 |
| 08 Oct 2018 |
229.00 |
237.70 |
227.85 |
231.40 |
228.70 |
39594 |
| 05 Oct 2018 |
241.55 |
243.80 |
226.30 |
228.70 |
241.55 |
56502 |
| 04 Oct 2018 |
243.40 |
246.60 |
239.90 |
241.55 |
246.70 |
29224 |
| 03 Oct 2018 |
245.00 |
253.00 |
242.35 |
246.70 |
245.95 |
53681 |
| 01 Oct 2018 |
241.90 |
249.90 |
234.10 |
245.95 |
245.10 |
109027 |
| 28 Sep 2018 |
250.00 |
250.00 |
241.00 |
245.10 |
250.30 |
110451 |
| 27 Sep 2018 |
254.90 |
261.85 |
247.50 |
250.30 |
251.55 |
131230 |
| 26 Sep 2018 |
238.45 |
253.70 |
237.30 |
251.55 |
235.00 |
152901 |
| 25 Sep 2018 |
228.05 |
239.40 |
227.00 |
235.00 |
228.55 |
117028 |
| 24 Sep 2018 |
241.00 |
241.80 |
226.25 |
228.55 |
239.75 |
70688 |
| 21 Sep 2018 |
255.00 |
255.10 |
220.00 |
239.75 |
253.15 |
160449 |
| 19 Sep 2018 |
257.50 |
261.40 |
249.15 |
253.15 |
247.95 |
148891 |
| 18 Sep 2018 |
254.00 |
256.30 |
246.20 |
247.95 |
254.15 |
68043 |
| 17 Sep 2018 |
261.60 |
261.60 |
250.50 |
254.15 |
258.55 |
125151 |
| 14 Sep 2018 |
257.00 |
262.70 |
256.00 |
258.55 |
252.90 |
72023 |
| 12 Sep 2018 |
261.50 |
262.80 |
245.15 |
252.90 |
261.80 |
153486 |
| 11 Sep 2018 |
272.75 |
273.00 |
260.15 |
261.80 |
269.60 |
85665 |
| 10 Sep 2018 |
265.80 |
274.45 |
265.80 |
269.60 |
261.00 |
264166 |
| 07 Sep 2018 |
265.00 |
265.10 |
258.05 |
261.00 |
264.55 |
93428 |
| 06 Sep 2018 |
256.75 |
267.40 |
252.10 |
264.55 |
252.85 |
261238 |
| 05 Sep 2018 |
263.00 |
269.40 |
245.70 |
252.85 |
265.05 |
298969 |
| 04 Sep 2018 |
281.00 |
284.00 |
260.50 |
265.05 |
280.20 |
191477 |
| 03 Sep 2018 |
286.10 |
288.00 |
279.05 |
280.20 |
285.60 |
103697 |
| 31 Aug 2018 |
289.00 |
292.30 |
284.05 |
285.60 |
288.20 |
105469 |
| 30 Aug 2018 |
285.00 |
293.50 |
280.55 |
288.20 |
285.95 |
226259 |
| 29 Aug 2018 |
292.50 |
296.65 |
283.70 |
285.95 |
293.15 |
178066 |
| 28 Aug 2018 |
298.10 |
304.00 |
291.90 |
293.15 |
296.85 |
223596 |
| 27 Aug 2018 |
313.95 |
321.40 |
291.65 |
296.85 |
310.95 |
931178 |
| 24 Aug 2018 |
313.70 |
318.30 |
309.00 |
310.95 |
314.90 |
181860 |
| 23 Aug 2018 |
314.90 |
318.75 |
310.90 |
314.90 |
313.25 |
284262 |
| 21 Aug 2018 |
309.05 |
321.65 |
308.00 |
313.25 |
309.80 |
544802 |
| 20 Aug 2018 |
311.05 |
318.80 |
307.20 |
309.80 |
310.00 |
656243 |
| 17 Aug 2018 |
293.15 |
326.55 |
290.20 |
310.00 |
284.85 |
2135120 |
| 16 Aug 2018 |
273.00 |
290.00 |
267.40 |
284.85 |
272.45 |
336839 |
| 14 Aug 2018 |
273.00 |
277.60 |
269.00 |
272.45 |
270.35 |
125269 |
| 13 Aug 2018 |
261.00 |
276.20 |
255.20 |
270.35 |
262.30 |
257536 |
| 10 Aug 2018 |
274.25 |
274.75 |
260.80 |
262.30 |
274.65 |
99911 |
| 09 Aug 2018 |
277.10 |
280.00 |
272.00 |
274.65 |
276.40 |
150081 |
| 08 Aug 2018 |
278.00 |
282.00 |
274.00 |
276.40 |
275.25 |
168830 |
| 07 Aug 2018 |
281.50 |
283.05 |
272.70 |
275.25 |
281.20 |
159298 |
| 06 Aug 2018 |
284.45 |
289.90 |
275.40 |
281.20 |
281.05 |
476879 |
| 03 Aug 2018 |
259.00 |
284.50 |
259.00 |
281.05 |
256.20 |
903925 |
| 02 Aug 2018 |
253.00 |
259.20 |
251.10 |
256.20 |
253.35 |
276707 |
| 01 Aug 2018 |
248.00 |
259.90 |
248.00 |
253.35 |
249.70 |
353928 |
| 31 Jul 2018 |
255.30 |
264.60 |
245.70 |
249.70 |
256.55 |
754719 |
| 30 Jul 2018 |
260.00 |
284.40 |
253.30 |
256.55 |
264.25 |
1696791 |
| 27 Jul 2018 |
226.00 |
266.60 |
220.35 |
264.25 |
222.20 |
1966260 |
| 26 Jul 2018 |
206.75 |
225.50 |
206.50 |
222.20 |
205.10 |
701125 |
| 25 Jul 2018 |
201.10 |
207.20 |
200.35 |
205.10 |
199.70 |
171555 |
| 24 Jul 2018 |
198.05 |
202.00 |
197.35 |
199.70 |
197.95 |
68060 |
| 23 Jul 2018 |
195.75 |
200.45 |
195.30 |
197.95 |
194.15 |
69290 |
| 20 Jul 2018 |
196.00 |
196.80 |
193.00 |
194.15 |
196.45 |
42649 |
| 19 Jul 2018 |
198.75 |
199.50 |
193.35 |
196.45 |
197.10 |
296201 |
| 18 Jul 2018 |
195.50 |
200.40 |
193.20 |
197.10 |
194.05 |
138984 |
| 17 Jul 2018 |
195.50 |
196.70 |
192.00 |
194.05 |
195.45 |
75660 |
| 16 Jul 2018 |
201.60 |
201.60 |
194.55 |
195.45 |
200.05 |
141077 |
| 13 Jul 2018 |
204.70 |
206.40 |
199.25 |
200.05 |
204.15 |
110715 |
| 12 Jul 2018 |
201.80 |
206.35 |
201.80 |
204.15 |
201.25 |
195688 |
| 11 Jul 2018 |
200.90 |
208.25 |
200.00 |
201.25 |
200.90 |
437444 |
| 10 Jul 2018 |
196.05 |
205.40 |
194.60 |
200.90 |
195.70 |
568573 |
| 09 Jul 2018 |
199.00 |
200.95 |
195.10 |
195.70 |
197.15 |
140977 |
| 06 Jul 2018 |
195.80 |
204.00 |
195.45 |
197.15 |
197.20 |
268229 |
| 05 Jul 2018 |
204.10 |
205.75 |
196.40 |
197.20 |
205.95 |
377769 |
| 04 Jul 2018 |
215.80 |
216.75 |
205.05 |
205.95 |
214.70 |
397277 |
| 03 Jul 2018 |
213.70 |
221.90 |
211.95 |
214.70 |
212.70 |
1042532 |
