Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-24 | 161.00 | 162.00 | 161.00 | 161.25 | 100,174 |
| 2024-04-23 | 162.00 | 162.00 | 160.00 | 160.00 | 56,544 |
| 2024-04-22 | 160.50 | 161.00 | 160.00 | 160.00 | 73,013 |
| 2024-04-19 | 160.50 | 162.00 | 160.50 | 160.50 | 166,180 |
| 2024-04-18 | 160.50 | 160.50 | 160.50 | 160.50 | 583,888 |
| 2024-04-17 | 160.50 | 160.50 | 160.00 | 160.00 | 620,984 |
| 2024-04-16 | 161.00 | 161.50 | 160.00 | 160.50 | 5,443,559 |
| 2024-04-15 | 126.00 | 126.00 | 124.00 | 125.00 | 270,330 |
| 2024-04-12 | 125.50 | 125.50 | 124.00 | 125.50 | 315,085 |
| 2024-04-11 | 125.00 | 125.00 | 122.50 | 123.25 | 40,114 |
| 2024-04-10 | 125.00 | 125.00 | 122.00 | 124.75 | 60,877 |
| 2024-04-09 | 123.00 | 123.00 | 123.00 | 122.00 | 67,924 |
| 2024-04-08 | 124.00 | 125.00 | 123.00 | 123.00 | 44,693 |
| 2024-04-05 | 122.50 | 122.50 | 122.00 | 122.00 | 45,579 |
| 2024-04-04 | 124.00 | 124.00 | 124.00 | 123.50 | 42,503 |
| 2024-04-03 | 124.50 | 125.00 | 123.50 | 123.00 | 133,151 |
| 2024-04-02 | 126.00 | 126.00 | 126.00 | 123.00 | 23,180 |
| 2024-04-01 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2024-03-29 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2024-03-28 | 123.00 | 123.50 | 123.00 | 123.50 | 72,964 |
| 2024-03-27 | 125.00 | 126.00 | 125.00 | 124.25 | 43,071 |
| 2024-03-26 | 121.50 | 125.50 | 121.00 | 123.50 | 69,911 |
| 2024-03-25 | 124.50 | 126.50 | 124.50 | 126.50 | 116,673 |
| 2024-03-22 | 127.00 | 127.00 | 123.00 | 123.25 | 123,394 |
| 2024-03-21 | 123.00 | 123.00 | 123.00 | 123.00 | 30,867 |
| 2024-03-20 | 125.00 | 125.00 | 125.00 | 122.00 | 39,327 |
| 2024-03-19 | 126.00 | 126.00 | 126.00 | 121.75 | 53,124 |
| 2024-03-18 | 125.00 | 125.00 | 125.00 | 123.50 | 72,492 |
| 2024-03-15 | 128.00 | 131.00 | 122.00 | 122.50 | 217,679 |
| 2024-03-14 | 127.00 | 127.00 | 126.25 | 126.25 | 7,350 |
| 2024-03-13 | 126.25 | 127.00 | 126.25 | 127.00 | 23,021 |
| 2024-03-12 | 123.50 | 126.50 | 123.50 | 126.25 | 23,302 |
| 2024-03-11 | 130.00 | 130.00 | 124.75 | 124.75 | 11,549 |
| 2024-03-08 | 122.00 | 130.00 | 122.00 | 130.00 | 66,455 |
| 2024-03-07 | 123.00 | 123.00 | 118.50 | 118.50 | 142,362 |
| 2024-03-06 | 122.50 | 122.50 | 122.50 | 122.50 | 14,772 |
| 2024-03-05 | 128.00 | 128.00 | 122.50 | 126.00 | 98,180 |
| 2024-03-04 | 127.00 | 129.00 | 125.00 | 127.50 | 59,522 |
| 2024-03-01 | 127.50 | 127.50 | 127.50 | 128.25 | 65,998 |
| 2024-02-29 | 128.00 | 128.50 | 128.00 | 128.50 | 10,417 |
| 2024-02-28 | 127.50 | 127.50 | 127.50 | 128.00 | 8,772 |
| 2024-02-27 | 130.00 | 131.00 | 128.50 | 131.00 | 138,587 |
| 2024-02-26 | 128.50 | 130.00 | 127.50 | 130.00 | 51,511 |
| 2024-02-23 | 130.00 | 130.00 | 129.25 | 129.25 | 11,944 |
| 2024-02-22 | 130.00 | 130.00 | 130.00 | 130.00 | 23,759 |
| 2024-02-21 | 127.00 | 129.50 | 127.00 | 127.50 | 24,165 |
| 2024-02-20 | 127.00 | 129.50 | 127.00 | 128.50 | 28,184 |
| 2024-02-19 | 130.00 | 130.50 | 127.00 | 127.00 | 41,296 |
| 2024-02-16 | 127.25 | 128.50 | 127.25 | 128.50 | 5,251 |
| 2024-02-15 | 130.00 | 130.00 | 129.50 | 127.25 | 62,055 |
| 2024-02-14 | 130.00 | 132.00 | 127.50 | 128.25 | 20,492 |
| 2024-02-13 | 129.00 | 132.00 | 127.00 | 129.00 | 55,917 |
| 2024-02-12 | 128.25 | 128.75 | 128.25 | 128.75 | 19,399 |
| 2024-02-09 | 127.75 | 128.25 | 127.75 | 128.25 | 166,765 |
| 2024-02-08 | 127.75 | 127.75 | 127.75 | 127.75 | 30,759 |
| 2024-02-07 | 127.75 | 127.75 | 127.75 | 127.75 | 21,711 |
| 2024-02-06 | 129.75 | 129.75 | 127.75 | 127.75 | 10,957 |
| 2024-02-05 | 132.00 | 132.00 | 132.00 | 129.75 | 11,057 |
| 2024-02-02 | 128.25 | 128.75 | 128.25 | 128.75 | 38,442 |
| 2024-02-01 | 129.00 | 129.00 | 126.00 | 128.25 | 27,662 |
| 2024-01-31 | 127.00 | 128.00 | 127.00 | 128.75 | 84,036 |
| 2024-01-30 | 127.00 | 127.00 | 127.00 | 130.25 | 20,418 |
| 2024-01-29 | 132.00 | 132.00 | 130.00 | 131.00 | 24,280 |
| 2024-01-26 | 129.75 | 129.75 | 129.75 | 129.75 | 11,875 |
| 2024-01-25 | 135.00 | 135.00 | 135.00 | 129.75 | 6,559 |
| 2024-01-24 | 130.00 | 130.00 | 130.00 | 131.25 | 7,738 |
| 2024-01-23 | 133.00 | 133.00 | 133.00 | 130.75 | 10,593 |
| 2024-01-22 | 130.00 | 130.00 | 130.00 | 131.25 | 73,290 |
| 2024-01-19 | 132.00 | 132.00 | 132.00 | 132.00 | 5,303 |
| 2024-01-18 | 129.00 | 129.00 | 129.00 | 128.75 | 114,270 |
| 2024-01-17 | 130.00 | 131.50 | 127.50 | 128.75 | 53,127 |
| 2024-01-16 | 133.00 | 133.00 | 130.00 | 128.00 | 28,191 |
| 2024-01-15 | 133.00 | 133.00 | 130.00 | 129.00 | 63,952 |
| 2024-01-12 | 127.75 | 127.75 | 127.75 | 127.75 | 25,489 |
| 2024-01-11 | 130.00 | 130.00 | 130.00 | 127.75 | 20,268 |
| 2024-01-10 | 129.00 | 129.00 | 129.00 | 127.25 | 16,137 |
| 2024-01-09 | 130.00 | 130.00 | 129.00 | 130.00 | 23,991 |
| 2024-01-08 | 134.00 | 135.00 | 133.00 | 131.50 | 29,310 |
| 2024-01-05 | 135.00 | 135.00 | 132.00 | 132.00 | 8,796 |
| 2024-01-04 | 131.50 | 133.50 | 131.50 | 133.50 | 1,524 |
| 2024-01-03 | 134.00 | 134.00 | 133.50 | 131.50 | 32,069 |
| 2024-01-02 | 135.00 | 135.00 | 130.00 | 132.00 | 19,249 |
| 2024-01-01 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-12-29 | 136.00 | 136.00 | 136.00 | 136.00 | 26,172 |
| 2023-12-28 | 135.00 | 135.00 | 135.00 | 135.00 | 22,646 |
| 2023-12-27 | 132.00 | 134.50 | 132.00 | 134.50 | 41,070 |
| 2023-12-26 | 132.25 | 132.25 | 132.25 | 132.25 | 0 |
| 2023-12-25 | 132.25 | 132.25 | 132.25 | 132.25 | 0 |
| 2023-12-22 | 131.50 | 132.00 | 131.50 | 132.25 | 12,440 |
| 2023-12-21 | 131.50 | 131.50 | 131.50 | 131.50 | 41,450 |
| 2023-12-20 | 128.00 | 130.50 | 128.00 | 131.50 | 76,124 |
| 2023-12-19 | 127.00 | 128.00 | 127.00 | 127.25 | 159,625 |
| 2023-12-18 | 125.00 | 125.75 | 125.00 | 125.75 | 50,842 |
| 2023-12-15 | 125.00 | 128.00 | 125.00 | 125.00 | 97,478 |
| 2023-12-14 | 125.00 | 125.00 | 125.00 | 122.75 | 21,208 |
| 2023-12-13 | 124.00 | 124.00 | 123.00 | 123.00 | 23,507 |
| 2023-12-12 | 122.50 | 125.00 | 122.50 | 124.00 | 64,381 |
| 2023-12-11 | 121.00 | 121.00 | 121.00 | 120.25 | 21,923 |
| 2023-12-08 | 119.00 | 119.75 | 119.00 | 119.75 | 51,875 |
| 2023-12-07 | 119.00 | 119.00 | 119.00 | 119.00 | 29,737 |
| 2023-12-06 | 122.50 | 122.50 | 121.50 | 119.50 | 38,710 |
| 2023-12-05 | 124.50 | 124.50 | 124.50 | 121.75 | 1,243 |
| 2023-12-04 | 121.00 | 122.50 | 121.00 | 122.50 | 27,144 |
| 2023-12-01 | 122.00 | 125.00 | 120.00 | 121.00 | 71,483 |
| 2023-11-30 | 123.00 | 124.50 | 105.00 | 118.50 | 585,823 |
| 2023-11-29 | 127.50 | 127.75 | 127.50 | 127.75 | 18,284 |
| 2023-11-28 | 127.00 | 127.50 | 127.00 | 127.50 | 18,249 |
| 2023-11-27 | 129.50 | 129.50 | 128.50 | 127.00 | 53,121 |
| 2023-11-24 | 125.50 | 125.50 | 125.50 | 125.50 | 7,478 |
| 2023-11-23 | 128.50 | 128.50 | 128.50 | 125.50 | 15,438 |
| 2023-11-22 | 125.50 | 125.50 | 125.50 | 125.50 | 4,716 |
| 2023-11-21 | 123.50 | 123.50 | 123.50 | 125.50 | 5,545 |
| 2023-11-20 | 123.50 | 123.50 | 123.50 | 125.25 | 21,779 |
| 2023-11-17 | 125.00 | 128.50 | 125.00 | 125.25 | 28,440 |
| 2023-11-16 | 124.00 | 124.00 | 124.00 | 123.25 | 42,013 |
| 2023-11-15 | 127.00 | 127.50 | 127.00 | 127.50 | 30,494 |
| 2023-11-14 | 129.50 | 130.00 | 129.50 | 127.00 | 6,602 |
| 2023-11-13 | 128.00 | 128.00 | 127.50 | 125.25 | 11,253 |
| 2023-11-10 | 124.00 | 125.00 | 123.00 | 125.00 | 34,392 |
| 2023-11-09 | 124.00 | 124.00 | 124.00 | 125.75 | 6,742 |
| 2023-11-08 | 125.00 | 125.00 | 124.00 | 124.00 | 37,131 |
| 2023-11-07 | 125.00 | 125.00 | 125.00 | 127.25 | 12,225 |
| 2023-11-06 | 122.50 | 130.00 | 122.50 | 126.25 | 32,005 |
| 2023-11-03 | 120.50 | 125.00 | 120.50 | 125.25 | 29,975 |
| 2023-11-02 | 120.50 | 123.50 | 120.50 | 122.50 | 28,532 |
| 2023-11-01 | 121.50 | 124.50 | 120.50 | 122.75 | 8,696 |
| 2023-10-31 | 122.50 | 122.50 | 120.50 | 121.50 | 45,243 |
| 2023-10-30 | 122.50 | 122.50 | 122.50 | 122.25 | 32,626 |
| 2023-10-27 | 120.00 | 123.00 | 120.00 | 122.25 | 25,412 |
| 2023-10-26 | 124.00 | 124.00 | 118.00 | 120.25 | 82,429 |
| 2023-10-25 | 125.00 | 125.00 | 122.50 | 125.25 | 67,345 |
| 2023-10-24 | 125.00 | 126.00 | 125.00 | 126.00 | 17,015 |
| 2023-10-23 | 125.00 | 127.00 | 125.00 | 125.00 | 77,129 |
| 2023-10-20 | 126.00 | 128.00 | 126.00 | 128.00 | 1,473 |
| 2023-10-19 | 126.00 | 126.00 | 126.00 | 126.00 | 7,471 |
| 2023-10-18 | 127.75 | 127.75 | 127.75 | 127.75 | 39,544 |
| 2023-10-17 | 129.50 | 129.50 | 129.50 | 127.75 | 34,563 |
| 2023-10-16 | 130.00 | 130.00 | 126.00 | 128.50 | 104,799 |
| 2023-10-13 | 131.50 | 132.25 | 131.50 | 132.25 | 7,000 |
| 2023-10-12 | 135.00 | 135.00 | 135.00 | 131.50 | 25,775 |
| 2023-10-11 | 132.50 | 132.50 | 132.50 | 132.00 | 7,177 |
| 2023-10-10 | 131.50 | 132.25 | 131.50 | 132.25 | 23,625 |
| 2023-10-09 | 134.50 | 134.50 | 134.50 | 131.50 | 25,906 |
| 2023-10-06 | 132.50 | 132.50 | 132.00 | 132.25 | 33,164 |
| 2023-10-05 | 132.00 | 135.00 | 132.00 | 135.00 | 27,759 |
| 2023-10-04 | 134.50 | 134.50 | 132.00 | 133.50 | 79,483 |
| 2023-10-03 | 137.25 | 137.25 | 136.25 | 136.25 | 5,879 |
| 2023-10-02 | 135.50 | 135.50 | 135.50 | 137.25 | 10,320 |
| 2023-09-29 | 138.00 | 138.00 | 136.75 | 136.75 | 20,418 |
| 2023-09-28 | 138.50 | 138.50 | 138.50 | 138.00 | 16,548 |
| 2023-09-27 | 135.50 | 138.50 | 135.50 | 138.00 | 15,594 |
| 2023-09-26 | 138.25 | 139.25 | 138.25 | 139.25 | 5,178 |
| 2023-09-25 | 139.75 | 139.75 | 138.25 | 138.25 | 3,939 |
| 2023-09-22 | 139.25 | 139.75 | 139.25 | 139.75 | 5,766 |
| 2023-09-21 | 138.50 | 139.25 | 138.50 | 139.25 | 9,408 |
| 2023-09-20 | 138.00 | 139.00 | 138.00 | 138.50 | 50,795 |
| 2023-09-19 | 136.50 | 141.00 | 136.50 | 141.00 | 47,967 |
| 2023-09-18 | 137.00 | 137.00 | 137.00 | 135.25 | 25,703 |
| 2023-09-15 | 136.00 | 137.00 | 136.00 | 134.25 | 35,174 |
| 2023-09-14 | 138.50 | 138.50 | 138.50 | 137.00 | 9,811 |
| 2023-09-13 | 136.25 | 137.00 | 136.25 | 137.00 | 2,709 |
| 2023-09-12 | 137.00 | 137.00 | 136.50 | 136.25 | 35,626 |
| 2023-09-11 | 138.00 | 139.50 | 138.00 | 139.50 | 17,401 |
| 2023-09-08 | 138.50 | 138.50 | 137.00 | 138.00 | 95,850 |
| 2023-09-07 | 136.00 | 140.00 | 136.00 | 137.00 | 88,817 |
| 2023-09-06 | 134.50 | 134.50 | 134.00 | 134.00 | 14,504 |
| 2023-09-05 | 134.00 | 134.50 | 134.00 | 134.50 | 41,368 |
| 2023-09-04 | 134.00 | 134.00 | 132.25 | 132.25 | 16,672 |
| 2023-09-01 | 134.00 | 135.00 | 134.00 | 134.00 | 33,729 |
| 2023-08-31 | 134.00 | 134.00 | 134.00 | 132.25 | 17,183 |
| 2023-08-30 | 134.50 | 134.50 | 134.50 | 133.25 | 13,319 |
| 2023-08-29 | 133.50 | 135.00 | 133.50 | 135.00 | 25,772 |
| 2023-08-28 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-08-25 | 132.00 | 132.00 | 131.00 | 131.00 | 9,295 |
| 2023-08-24 | 130.75 | 132.00 | 130.75 | 132.00 | 15,150 |
| 2023-08-23 | 130.00 | 130.75 | 130.00 | 130.75 | 40,820 |
| 2023-08-22 | 130.00 | 130.00 | 130.00 | 130.00 | 403,760 |
| 2023-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 21,199 |
| 2023-08-18 | 129.00 | 129.50 | 129.00 | 130.00 | 31,152 |
| 2023-08-17 | 131.00 | 131.00 | 131.00 | 131.00 | 33,807 |
| 2023-08-16 | 131.50 | 131.50 | 131.00 | 131.00 | 14,026 |
| 2023-08-15 | 129.50 | 131.50 | 129.50 | 131.50 | 60,682 |
| 2023-08-14 | 129.50 | 129.50 | 129.50 | 129.50 | 94,915 |
| 2023-08-11 | 130.00 | 130.00 | 130.00 | 130.25 | 34,153 |
| 2023-08-10 | 130.00 | 130.00 | 127.00 | 129.50 | 160,730 |
| 2023-08-09 | 132.00 | 132.00 | 130.50 | 130.50 | 93,967 |
| 2023-08-08 | 135.00 | 135.00 | 135.00 | 133.50 | 50,869 |
| 2023-08-07 | 133.00 | 133.00 | 132.00 | 132.00 | 103,495 |
| 2023-08-04 | 127.00 | 130.00 | 127.00 | 130.00 | 8,680 |
| 2023-08-03 | 127.00 | 127.00 | 127.00 | 127.00 | 24,787 |
| 2023-08-02 | 131.00 | 131.00 | 127.00 | 127.00 | 173,499 |
| 2023-08-01 | 132.00 | 132.00 | 132.00 | 132.00 | 27,666 |
| 2023-07-31 | 133.25 | 133.50 | 133.25 | 133.50 | 56,712 |
| 2023-07-28 | 135.00 | 135.00 | 135.00 | 133.25 | 10,320 |
| 2023-07-27 | 134.00 | 134.00 | 134.00 | 132.00 | 20,076 |
| 2023-07-26 | 130.00 | 132.50 | 130.00 | 132.50 | 18,700 |
| 2023-07-25 | 130.00 | 130.00 | 130.00 | 130.00 | 166,896 |
| 2023-07-24 | 131.50 | 133.50 | 131.50 | 132.00 | 403,090 |
| 2023-07-21 | 131.00 | 131.00 | 129.50 | 129.00 | 56,829 |
| 2023-07-20 | 130.50 | 130.50 | 128.00 | 128.75 | 97,414 |
| 2023-07-19 | 134.50 | 134.50 | 130.00 | 130.00 | 30,529 |
| 2023-07-18 | 133.00 | 134.00 | 133.00 | 134.00 | 47,919 |
| 2023-07-17 | 135.00 | 135.00 | 135.00 | 134.25 | 21,397 |
| 2023-07-14 | 132.50 | 136.00 | 132.50 | 136.00 | 178,257 |
| 2023-07-13 | 133.00 | 133.00 | 130.00 | 131.25 | 152,405 |
| 2023-07-12 | 131.00 | 131.00 | 131.00 | 131.00 | 80,040 |
| 2023-07-11 | 133.00 | 134.00 | 129.00 | 129.00 | 41,974 |
| 2023-07-10 | 133.00 | 133.50 | 133.00 | 133.50 | 54,454 |
| 2023-07-07 | 132.00 | 132.00 | 132.00 | 133.50 | 167,721 |
| 2023-07-06 | 127.00 | 139.50 | 127.00 | 134.00 | 548,570 |
| 2023-07-05 | 142.00 | 142.00 | 142.00 | 141.50 | 26,552 |
| 2023-07-04 | 142.00 | 143.00 | 141.00 | 141.00 | 44,327 |
| 2023-07-03 | 142.00 | 142.00 | 142.00 | 141.25 | 22,381 |
| 2023-06-30 | 141.50 | 146.00 | 141.00 | 141.00 | 88,015 |
| 2023-06-29 | 135.00 | 137.25 | 135.00 | 137.25 | 9,085 |
| 2023-06-28 | 139.00 | 140.00 | 135.00 | 135.00 | 59,785 |
| 2023-06-27 | 139.50 | 139.50 | 139.50 | 137.50 | 16,951 |
| 2023-06-26 | 138.00 | 138.00 | 138.00 | 137.75 | 38,316 |
| 2023-06-23 | 140.00 | 140.00 | 135.00 | 136.00 | 52,726 |
| 2023-06-22 | 145.00 | 145.00 | 135.00 | 139.00 | 100,979 |
| 2023-06-21 | 151.00 | 151.00 | 144.00 | 144.00 | 63,447 |
| 2023-06-20 | 148.00 | 150.00 | 148.00 | 149.50 | 38,459 |
| 2023-06-19 | 146.00 | 147.00 | 146.00 | 146.00 | 70,946 |
| 2023-06-16 | 146.00 | 146.00 | 146.00 | 144.50 | 16,099 |
| 2023-06-15 | 143.50 | 145.00 | 143.50 | 144.50 | 75,354 |
| 2023-06-14 | 149.00 | 149.00 | 145.00 | 142.75 | 60,247 |
| 2023-06-13 | 150.00 | 150.00 | 150.00 | 149.25 | 32,275 |
| 2023-06-12 | 150.00 | 150.00 | 150.00 | 151.50 | 16,456 |
| 2023-06-09 | 150.00 | 153.00 | 150.00 | 153.00 | 18,225 |
| 2023-06-08 | 157.00 | 157.00 | 152.00 | 153.00 | 77,999 |
| 2023-06-07 | 154.00 | 154.00 | 154.00 | 154.00 | 37,626 |
| 2023-06-06 | 156.50 | 159.00 | 153.50 | 155.00 | 74,910 |
| 2023-06-05 | 153.50 | 157.00 | 153.50 | 154.00 | 165,177 |
| 2023-06-02 | 152.50 | 153.00 | 152.50 | 153.00 | 76,789 |
| 2023-06-01 | 150.00 | 151.25 | 150.00 | 151.25 | 514 |
| 2023-05-31 | 150.00 | 150.00 | 150.00 | 150.00 | 11,492 |
| 2023-05-30 | 149.50 | 150.00 | 149.50 | 150.00 | 15,872 |
| 2023-05-29 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2023-05-26 | 147.50 | 150.50 | 147.50 | 149.50 | 36,481 |
| 2023-05-25 | 147.50 | 148.25 | 147.50 | 148.25 | 23,925 |
| 2023-05-24 | 148.00 | 148.00 | 147.50 | 147.50 | 39,661 |
| 2023-05-23 | 151.00 | 151.00 | 149.50 | 149.50 | 56,008 |
| 2023-05-22 | 153.50 | 153.50 | 153.50 | 148.75 | 81,422 |
| 2023-05-19 | 149.50 | 153.50 | 147.50 | 153.50 | 76,147 |
| 2023-05-18 | 146.00 | 146.00 | 146.00 | 147.25 | 43,608 |
| 2023-05-17 | 150.00 | 150.00 | 150.00 | 149.75 | 18,075 |
| 2023-05-16 | 147.00 | 147.00 | 147.00 | 147.00 | 19,650 |
| 2023-05-15 | 150.25 | 150.25 | 149.50 | 149.50 | 25,804 |
| 2023-05-12 | 149.50 | 155.00 | 147.00 | 150.25 | 167,676 |
| 2023-05-11 | 145.00 | 150.00 | 145.00 | 147.00 | 97,587 |
| 2023-05-10 | 139.50 | 143.00 | 139.00 | 143.75 | 181,635 |
| 2023-05-09 | 132.00 | 132.00 | 128.00 | 130.75 | 27,110 |
| 2023-05-08 | 130.75 | 130.75 | 130.75 | 130.75 | 0 |
| 2023-05-05 | 130.75 | 130.75 | 130.75 | 130.75 | 14,532 |
| 2023-05-04 | 129.00 | 129.00 | 129.00 | 130.75 | 10,761 |
| 2023-05-03 | 132.00 | 132.00 | 131.00 | 132.25 | 18,725 |
| 2023-05-02 | 135.00 | 135.00 | 133.50 | 131.50 | 45,693 |
| 2023-05-01 | 137.75 | 137.75 | 137.75 | 137.75 | 0 |
| 2023-04-28 | 136.50 | 137.00 | 136.50 | 137.75 | 17,133 |
| 2023-04-27 | 135.00 | 135.50 | 135.00 | 137.25 | 14,861 |
| 2023-04-26 | 136.75 | 136.75 | 136.50 | 136.50 | 1,265 |
| 2023-04-25 | 136.50 | 137.00 | 136.50 | 136.75 | 68,225 |
| 2023-04-24 | 131.00 | 131.00 | 131.00 | 134.75 | 14,521 |
| 2023-04-21 | 133.50 | 134.00 | 133.50 | 132.75 | 32,547 |
| 2023-04-20 | 130.75 | 130.75 | 130.75 | 130.75 | 4,339 |
| 2023-04-19 | 132.00 | 132.00 | 132.00 | 130.75 | 9,077 |
| 2023-04-18 | 133.50 | 133.75 | 133.50 | 133.75 | 18,492 |
| 2023-04-17 | 132.00 | 134.00 | 132.00 | 133.50 | 16,879 |
| 2023-04-14 | 130.00 | 131.00 | 130.00 | 131.00 | 16,115 |
| 2023-04-13 | 130.00 | 133.00 | 130.00 | 130.00 | 87,310 |
| 2023-04-12 | 130.00 | 130.00 | 130.00 | 130.75 | 29,868 |
| 2023-04-11 | 130.00 | 134.50 | 130.00 | 132.25 | 133,038 |
| 2023-04-10 | 131.25 | 131.25 | 131.25 | 131.25 | 0 |
| 2023-04-07 | 131.25 | 131.25 | 131.25 | 131.25 | 0 |
| 2023-04-06 | 132.00 | 132.00 | 130.00 | 131.25 | 45,838 |
| 2023-04-05 | 132.50 | 132.50 | 130.00 | 130.00 | 38,085 |
| 2023-04-04 | 131.00 | 135.00 | 131.00 | 135.00 | 13,727 |
| 2023-04-03 | 131.00 | 131.00 | 131.00 | 131.00 | 32,170 |
| 2023-03-31 | 134.50 | 135.00 | 134.50 | 135.00 | 22,349 |
| 2023-03-30 | 133.00 | 133.00 | 130.00 | 130.00 | 48,056 |
| 2023-03-29 | 135.00 | 135.00 | 135.00 | 134.75 | 43,418 |
| 2023-03-28 | 135.00 | 135.00 | 135.00 | 134.00 | 16,401 |
| 2023-03-27 | 138.50 | 138.50 | 135.00 | 134.75 | 36,937 |
| 2023-03-24 | 139.00 | 139.00 | 135.50 | 136.75 | 26,913 |
| 2023-03-23 | 139.00 | 139.00 | 137.00 | 137.50 | 32,485 |
| 2023-03-22 | 139.00 | 139.00 | 137.50 | 139.00 | 35,989 |
| 2023-03-21 | 140.00 | 140.00 | 140.00 | 140.25 | 26,896 |
| 2023-03-20 | 133.00 | 135.00 | 133.00 | 135.75 | 136,080 |
| 2023-03-17 | 134.00 | 134.00 | 133.00 | 133.00 | 46,690 |
| 2023-03-16 | 138.00 | 139.50 | 135.00 | 132.25 | 80,946 |
| 2023-03-15 | 138.00 | 138.00 | 137.00 | 138.00 | 33,808 |
| 2023-03-14 | 140.50 | 142.00 | 137.00 | 137.00 | 79,496 |
| 2023-03-13 | 145.00 | 145.00 | 143.00 | 142.00 | 72,495 |
| 2023-03-10 | 145.00 | 150.00 | 142.50 | 150.00 | 33,545 |
| 2023-03-09 | 150.00 | 150.00 | 147.00 | 147.00 | 126,502 |
| 2023-03-08 | 150.00 | 155.00 | 148.50 | 155.00 | 354,736 |
| 2023-03-07 | 145.00 | 145.00 | 145.00 | 145.00 | 39,059 |
| 2023-03-06 | 146.00 | 146.00 | 146.00 | 147.75 | 45,748 |
| 2023-03-03 | 148.00 | 150.00 | 148.00 | 150.00 | 25,112 |
| 2023-03-02 | 146.00 | 146.00 | 146.00 | 146.00 | 11,411 |
| 2023-03-01 | 145.00 | 148.00 | 145.00 | 148.00 | 41,793 |
| 2023-02-28 | 144.50 | 145.00 | 144.50 | 145.00 | 36,079 |
| 2023-02-27 | 143.00 | 143.00 | 143.00 | 142.50 | 34,191 |
| 2023-02-24 | 140.25 | 140.25 | 140.25 | 140.25 | 6,092 |
| 2023-02-23 | 141.00 | 141.50 | 140.00 | 140.25 | 36,206 |
| 2023-02-22 | 140.00 | 141.50 | 140.00 | 141.50 | 22,470 |
| 2023-02-21 | 142.00 | 142.50 | 141.00 | 141.50 | 20,586 |
| 2023-02-20 | 141.00 | 141.00 | 141.00 | 141.00 | 22,649 |
| 2023-02-17 | 145.50 | 145.50 | 141.50 | 144.50 | 19,164 |
| 2023-02-16 | 147.50 | 147.50 | 146.50 | 146.50 | 22,058 |
| 2023-02-15 | 146.00 | 146.00 | 146.00 | 147.50 | 12,625 |
| 2023-02-14 | 146.00 | 146.00 | 146.00 | 146.00 | 6,571 |
| 2023-02-13 | 150.00 | 150.00 | 148.00 | 147.25 | 63,323 |
| 2023-02-10 | 145.00 | 145.00 | 145.00 | 145.00 | 38,902 |
| 2023-02-09 | 146.00 | 146.00 | 146.00 | 146.00 | 14,154 |
| 2023-02-08 | 150.00 | 150.00 | 150.00 | 150.00 | 8,726 |
| 2023-02-07 | 147.25 | 148.25 | 147.25 | 148.25 | 20,847 |
| 2023-02-06 | 144.00 | 144.00 | 144.00 | 147.25 | 69,328 |
| 2023-02-03 | 147.00 | 147.00 | 145.00 | 142.50 | 53,291 |
| 2023-02-02 | 142.50 | 145.00 | 142.50 | 145.00 | 22,578 |
| 2023-02-01 | 145.00 | 145.00 | 145.00 | 145.00 | 8,569 |
| 2023-01-31 | 145.50 | 145.50 | 143.75 | 143.75 | 25,251 |
| 2023-01-30 | 142.50 | 148.50 | 142.50 | 145.50 | 162,321 |
| 2023-01-27 | 140.25 | 140.25 | 139.75 | 139.75 | 21,203 |
| 2023-01-26 | 136.50 | 140.50 | 136.50 | 140.25 | 136,088 |
| 2023-01-25 | 127.50 | 131.50 | 127.50 | 130.75 | 24,335 |
| 2023-01-24 | 127.50 | 129.50 | 127.50 | 127.50 | 16,279 |
| 2023-01-23 | 128.50 | 128.50 | 124.50 | 125.25 | 30,124 |
| 2023-01-20 | 124.50 | 127.50 | 124.00 | 126.25 | 26,959 |
| 2023-01-19 | 126.00 | 126.00 | 126.00 | 126.00 | 5,294 |
| 2023-01-18 | 128.00 | 128.00 | 128.00 | 126.00 | 2,037 |
| 2023-01-17 | 126.00 | 126.00 | 126.00 | 126.00 | 12,711 |
| 2023-01-16 | 129.00 | 129.00 | 129.00 | 126.00 | 22,770 |
| 2023-01-13 | 128.00 | 129.00 | 128.00 | 127.50 | 57,659 |
| 2023-01-12 | 123.00 | 127.00 | 123.00 | 125.50 | 79,529 |
| 2023-01-11 | 122.25 | 122.25 | 121.00 | 121.00 | 12,251 |
| 2023-01-10 | 125.00 | 125.00 | 120.00 | 122.25 | 59,963 |
| 2023-01-09 | 123.50 | 123.50 | 122.50 | 122.50 | 3,381 |
| 2023-01-06 | 122.00 | 122.00 | 122.00 | 123.50 | 17,707 |
| 2023-01-05 | 122.50 | 122.50 | 122.50 | 123.75 | 4,225 |
| 2023-01-04 | 121.00 | 121.00 | 121.00 | 123.00 | 2,268 |
| 2023-01-03 | 120.00 | 122.50 | 120.00 | 122.50 | 5,884 |
| 2023-01-02 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-12-30 | 125.00 | 125.00 | 120.00 | 120.00 | 18,260 |
| 2022-12-29 | 121.00 | 121.00 | 121.00 | 122.50 | 9,579 |
| 2022-12-28 | 123.00 | 123.00 | 123.00 | 123.00 | 3,804 |
| 2022-12-27 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2022-12-26 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2022-12-23 | 124.00 | 124.00 | 123.00 | 123.00 | 1,116 |
| 2022-12-22 | 123.00 | 123.00 | 123.00 | 124.00 | 16,616 |
| 2022-12-21 | 120.75 | 121.50 | 120.75 | 121.50 | 16,866 |
| 2022-12-20 | 118.50 | 120.00 | 118.50 | 120.75 | 26,312 |
| 2022-12-19 | 118.00 | 118.00 | 117.50 | 117.00 | 41,379 |
| 2022-12-16 | 122.00 | 122.00 | 122.00 | 122.00 | 10,927 |
| 2022-12-15 | 121.00 | 121.00 | 121.00 | 122.00 | 21,964 |
| 2022-12-14 | 118.00 | 121.00 | 118.00 | 121.75 | 5,391 |
| 2022-12-13 | 120.25 | 120.25 | 119.50 | 119.50 | 18,924 |
| 2022-12-12 | 119.75 | 120.25 | 119.75 | 120.25 | 10,385 |
| 2022-12-09 | 122.00 | 122.00 | 122.00 | 119.75 | 9,924 |
| 2022-12-08 | 119.00 | 119.50 | 119.00 | 119.75 | 101,106 |
| 2022-12-07 | 119.75 | 119.75 | 119.75 | 119.75 | 69,189 |
| 2022-12-06 | 119.00 | 119.75 | 119.00 | 119.75 | 58,356 |
| 2022-12-05 | 120.00 | 120.00 | 120.00 | 119.00 | 100,573 |
| 2022-12-02 | 120.50 | 121.00 | 120.50 | 121.00 | 75,239 |
| 2022-12-01 | 122.50 | 122.50 | 122.00 | 122.00 | 25,608 |
| 2022-11-30 | 120.50 | 124.00 | 120.50 | 122.50 | 57,620 |
| 2022-11-29 | 118.00 | 120.00 | 118.00 | 120.00 | 108,160 |
| 2022-11-28 | 123.00 | 123.00 | 119.50 | 119.50 | 116,883 |
| 2022-11-25 | 117.50 | 123.00 | 117.00 | 122.00 | 190,244 |
| 2022-11-24 | 119.00 | 121.00 | 109.50 | 118.00 | 829,874 |
| 2022-11-23 | 123.00 | 130.00 | 123.00 | 125.50 | 79,916 |
| 2022-11-22 | 125.00 | 127.00 | 125.00 | 126.00 | 45,449 |
| 2022-11-21 | 121.75 | 121.75 | 121.50 | 121.50 | 31,724 |
| 2022-11-18 | 121.50 | 121.75 | 121.50 | 121.75 | 14,952 |
| 2022-11-17 | 122.75 | 122.75 | 121.50 | 121.50 | 6,447 |
| 2022-11-16 | 122.50 | 122.75 | 122.50 | 122.75 | 9,737 |
| 2022-11-15 | 124.50 | 124.50 | 122.50 | 122.50 | 14,952 |
| 2022-11-14 | 123.50 | 126.00 | 123.50 | 124.50 | 13,606 |
| 2022-11-11 | 125.25 | 125.25 | 125.25 | 125.25 | 6,627 |
| 2022-11-10 | 124.50 | 126.50 | 124.50 | 125.25 | 15,891 |
| 2022-11-09 | 121.50 | 121.50 | 121.50 | 122.25 | 8,855 |
| 2022-11-08 | 123.00 | 123.00 | 123.00 | 123.00 | 8,435 |
| 2022-11-07 | 124.50 | 125.00 | 124.50 | 123.00 | 24,994 |
| 2022-11-04 | 124.00 | 124.00 | 124.00 | 122.50 | 16,806 |
| 2022-11-03 | 121.50 | 121.50 | 121.50 | 121.50 | 6,846 |
| 2022-11-02 | 120.00 | 120.00 | 118.00 | 121.50 | 28,636 |
| 2022-11-01 | 124.50 | 126.50 | 122.50 | 123.50 | 219,255 |
| 2022-10-31 | 121.50 | 121.50 | 121.50 | 121.50 | 2,715 |
| 2022-10-28 | 118.50 | 118.50 | 118.50 | 121.50 | 63,892 |
| 2022-10-27 | 118.50 | 121.00 | 118.50 | 118.50 | 110,095 |
| 2022-10-26 | 125.00 | 125.00 | 125.00 | 121.50 | 9,852 |
| 2022-10-25 | 125.00 | 125.00 | 125.00 | 124.25 | 27,526 |
| 2022-10-24 | 120.00 | 123.00 | 120.00 | 121.25 | 23,437 |
| 2022-10-21 | 118.00 | 118.00 | 118.00 | 118.00 | 7,637 |
| 2022-10-20 | 119.50 | 119.50 | 119.50 | 118.50 | 3,858 |
| 2022-10-19 | 120.50 | 120.50 | 120.50 | 120.50 | 7,164 |
| 2022-10-18 | 116.00 | 117.00 | 116.00 | 117.00 | 57,688 |
| 2022-10-17 | 115.00 | 115.00 | 114.00 | 114.00 | 12,413 |
| 2022-10-14 | 116.00 | 116.00 | 116.00 | 116.00 | 13,080 |
| 2022-10-13 | 108.00 | 112.00 | 108.00 | 112.50 | 67,419 |
| 2022-10-12 | 106.50 | 106.50 | 106.00 | 106.00 | 40,342 |
| 2022-10-11 | 112.00 | 112.00 | 108.50 | 110.00 | 68,429 |
| 2022-10-10 | 114.50 | 114.50 | 114.50 | 114.50 | 11,740 |
| 2022-10-07 | 114.50 | 115.00 | 112.00 | 114.50 | 46,143 |
| 2022-10-06 | 115.00 | 115.00 | 114.00 | 114.00 | 8,737 |
| 2022-10-05 | 119.50 | 121.50 | 118.50 | 116.00 | 56,955 |
| 2022-10-04 | 112.50 | 117.50 | 112.50 | 117.50 | 34,969 |
| 2022-10-03 | 113.00 | 113.00 | 113.00 | 112.50 | 44,316 |
| 2022-09-30 | 108.50 | 113.00 | 108.50 | 113.00 | 132,831 |
| 2022-09-29 | 112.00 | 112.00 | 107.00 | 107.75 | 39,285 |
| 2022-09-28 | 111.00 | 113.00 | 108.50 | 112.00 | 197,780 |
| 2022-09-27 | 120.00 | 120.00 | 120.00 | 119.00 | 29,674 |
| 2022-09-26 | 115.50 | 115.50 | 115.50 | 117.75 | 20,099 |
| 2022-09-23 | 128.50 | 129.50 | 113.00 | 120.00 | 139,885 |
| 2022-09-22 | 129.50 | 129.50 | 124.00 | 124.00 | 74,329 |
| 2022-09-21 | 130.00 | 130.00 | 128.00 | 130.50 | 26,554 |
| 2022-09-20 | 137.00 | 137.00 | 130.00 | 129.00 | 60,141 |
| 2022-09-19 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2022-09-16 | 135.50 | 137.50 | 135.50 | 138.50 | 17,365 |
| 2022-09-15 | 138.00 | 138.00 | 137.00 | 137.00 | 25,498 |
| 2022-09-14 | 143.00 | 143.00 | 136.50 | 136.50 | 44,291 |
| 2022-09-13 | 145.00 | 147.00 | 145.00 | 142.50 | 34,961 |
| 2022-09-12 | 139.00 | 142.50 | 138.50 | 143.00 | 46,179 |
| 2022-09-09 | 135.25 | 137.00 | 135.25 | 137.00 | 14,718 |
| 2022-09-08 | 133.50 | 133.50 | 133.50 | 135.25 | 14,520 |
| 2022-09-07 | 137.00 | 137.00 | 135.00 | 133.00 | 51,257 |
| 2022-09-06 | 137.50 | 137.50 | 137.50 | 138.50 | 21,221 |
| 2022-09-05 | 140.00 | 140.00 | 137.50 | 138.50 | 39,593 |
| 2022-09-02 | 136.00 | 137.50 | 133.50 | 137.00 | 58,339 |
| 2022-09-01 | 142.50 | 143.00 | 135.00 | 136.25 | 82,479 |
| 2022-08-31 | 150.50 | 150.50 | 141.50 | 140.75 | 112,880 |
| 2022-08-30 | 152.50 | 154.50 | 152.50 | 153.00 | 7,322 |
| 2022-08-29 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2022-08-26 | 152.00 | 154.50 | 152.00 | 153.00 | 10,595 |
| 2022-08-25 | 153.50 | 153.50 | 150.00 | 151.50 | 15,646 |
| 2022-08-24 | 155.00 | 155.00 | 154.00 | 154.00 | 7,590 |
| 2022-08-23 | 153.50 | 157.00 | 153.50 | 157.00 | 8,127 |
| 2022-08-22 | 158.00 | 158.00 | 153.50 | 153.50 | 38,477 |
| 2022-08-19 | 159.00 | 163.00 | 159.00 | 160.50 | 22,324 |
| 2022-08-18 | 159.50 | 159.50 | 158.00 | 158.00 | 24,518 |
| 2022-08-17 | 161.50 | 162.50 | 161.50 | 162.50 | 7,226 |
| 2022-08-16 | 162.50 | 162.50 | 162.50 | 161.50 | 32,377 |
| 2022-08-15 | 167.00 | 169.00 | 159.00 | 159.00 | 27,288 |
| 2022-08-12 | 163.50 | 165.50 | 163.00 | 162.50 | 58,820 |
| 2022-08-11 | 161.25 | 162.00 | 161.25 | 162.00 | 35,332 |
| 2022-08-10 | 163.00 | 164.00 | 160.50 | 161.25 | 21,046 |
| 2022-08-09 | 167.00 | 167.00 | 161.00 | 163.75 | 30,092 |
| 2022-08-08 | 169.50 | 169.50 | 169.00 | 169.00 | 19,370 |
| 2022-08-05 | 164.50 | 167.50 | 164.50 | 165.00 | 42,250 |
| 2022-08-04 | 160.50 | 163.50 | 159.00 | 163.50 | 64,891 |
| 2022-08-03 | 155.00 | 160.00 | 155.00 | 158.00 | 46,194 |
| 2022-08-02 | 155.50 | 156.00 | 155.50 | 158.75 | 4,808 |
| 2022-08-01 | 157.00 | 160.00 | 155.00 | 160.50 | 128,909 |
| 2022-07-29 | 163.50 | 163.50 | 159.00 | 161.50 | 21,780 |
| 2022-07-28 | 165.50 | 165.50 | 157.50 | 162.50 | 54,554 |
| 2022-07-27 | 172.50 | 173.00 | 168.00 | 169.25 | 59,840 |
| 2022-07-26 | 168.50 | 173.00 | 168.50 | 170.00 | 60,805 |
| 2022-07-25 | 165.00 | 168.00 | 163.50 | 165.50 | 84,056 |
| 2022-07-22 | 162.50 | 165.00 | 162.00 | 162.00 | 48,707 |
| 2022-07-21 | 166.00 | 166.00 | 156.50 | 158.00 | 39,731 |
| 2022-07-20 | 163.50 | 166.50 | 162.50 | 164.25 | 134,277 |
| 2022-07-19 | 166.00 | 170.00 | 162.00 | 163.50 | 159,485 |
| 2022-07-18 | 162.00 | 165.00 | 160.00 | 162.00 | 70,964 |
| 2022-07-15 | 158.50 | 161.00 | 158.50 | 159.00 | 22,500 |
| 2022-07-14 | 173.00 | 173.00 | 156.50 | 158.50 | 279,907 |
| 2022-07-13 | 153.50 | 160.00 | 152.00 | 159.50 | 124,174 |
| 2022-07-12 | 156.00 | 156.00 | 155.25 | 155.25 | 8,190 |
| 2022-07-11 | 152.00 | 157.50 | 152.00 | 156.00 | 35,686 |
| 2022-07-08 | 153.50 | 153.50 | 153.50 | 153.75 | 20,537 |
| 2022-07-07 | 154.00 | 154.00 | 154.00 | 155.50 | 21,671 |
| 2022-07-06 | 150.00 | 156.50 | 150.00 | 154.50 | 89,516 |
| 2022-07-05 | 153.00 | 153.00 | 148.00 | 148.00 | 56,931 |
| 2022-07-04 | 155.75 | 156.50 | 155.75 | 156.50 | 25,526 |
| 2022-07-01 | 153.00 | 155.75 | 153.00 | 155.75 | 25,560 |
| 2022-06-30 | 154.00 | 154.00 | 153.00 | 153.00 | 45,260 |
| 2022-06-29 | 155.50 | 164.50 | 155.00 | 156.75 | 42,866 |
| 2022-06-28 | 151.50 | 158.50 | 150.50 | 156.75 | 83,821 |
| 2022-06-27 | 148.00 | 149.75 | 148.00 | 149.75 | 33,127 |
| 2022-06-24 | 145.50 | 148.00 | 145.50 | 148.00 | 34,715 |
| 2022-06-23 | 148.00 | 148.00 | 147.00 | 149.50 | 21,861 |
| 2022-06-22 | 148.50 | 150.00 | 148.00 | 151.00 | 21,189 |
| 2022-06-21 | 151.50 | 151.50 | 148.00 | 150.00 | 20,587 |
| 2022-06-20 | 149.00 | 152.00 | 149.00 | 152.00 | 44,885 |
| 2022-06-17 | 143.50 | 144.00 | 143.50 | 146.25 | 34,605 |
| 2022-06-16 | 155.50 | 155.50 | 140.00 | 143.00 | 144,754 |
| 2022-06-15 | 156.50 | 156.50 | 154.00 | 154.00 | 20,281 |
| 2022-06-14 | 160.00 | 160.00 | 160.00 | 160.00 | 6,305 |
| 2022-06-13 | 156.00 | 162.00 | 156.00 | 157.25 | 105,254 |
| 2022-06-10 | 156.00 | 156.00 | 156.00 | 156.00 | 19,631 |
| 2022-06-09 | 161.00 | 161.00 | 159.75 | 159.75 | 11,627 |
| 2022-06-08 | 158.50 | 161.00 | 158.50 | 161.00 | 31,681 |
| 2022-06-07 | 160.00 | 161.00 | 160.00 | 161.00 | 21,946 |
| 2022-06-06 | 159.00 | 160.00 | 158.00 | 159.00 | 46,207 |
| 2022-06-03 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-06-02 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-06-01 | 159.00 | 162.00 | 158.50 | 158.50 | 57,566 |
| 2022-05-31 | 155.50 | 157.00 | 155.50 | 157.00 | 12,049 |
| 2022-05-30 | 158.00 | 158.00 | 156.00 | 157.00 | 25,969 |
| 2022-05-27 | 157.00 | 157.00 | 155.50 | 156.50 | 22,569 |
| 2022-05-26 | 157.50 | 158.00 | 152.50 | 154.25 | 50,249 |
| 2022-05-25 | 160.00 | 160.00 | 160.00 | 157.50 | 28,960 |
| 2022-05-24 | 157.50 | 167.00 | 157.50 | 160.25 | 90,701 |
| 2022-05-23 | 154.50 | 159.00 | 154.50 | 157.00 | 73,559 |
| 2022-05-20 | 150.00 | 155.00 | 150.00 | 153.00 | 109,729 |
| 2022-05-19 | 147.75 | 148.75 | 147.75 | 148.75 | 5,658 |
| 2022-05-18 | 149.00 | 149.00 | 148.50 | 147.75 | 18,722 |
| 2022-05-17 | 151.00 | 151.00 | 148.75 | 148.75 | 2,000 |
| 2022-05-16 | 151.50 | 151.50 | 151.00 | 151.00 | 27,195 |
| 2022-05-13 | 155.00 | 155.00 | 148.50 | 148.50 | 19,722 |
| 2022-05-12 | 150.00 | 153.50 | 150.00 | 153.50 | 51,297 |
| 2022-05-11 | 150.00 | 151.00 | 148.00 | 149.50 | 200,145 |
| 2022-05-10 | 145.50 | 145.50 | 144.00 | 145.25 | 73,496 |
| 2022-05-09 | 153.50 | 153.50 | 148.50 | 147.75 | 217,303 |
| 2022-05-06 | 155.00 | 155.00 | 155.00 | 155.25 | 55,963 |
| 2022-05-05 | 152.50 | 156.00 | 152.00 | 155.00 | 72,814 |
| 2022-05-04 | 150.50 | 150.50 | 150.50 | 150.50 | 7,927 |
| 2022-05-03 | 152.50 | 152.50 | 148.50 | 150.50 | 35,155 |
| 2022-05-02 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-04-29 | 148.00 | 150.00 | 148.00 | 149.00 | 54,593 |
| 2022-04-28 | 145.00 | 146.00 | 145.00 | 146.00 | 11,700 |
| 2022-04-27 | 144.00 | 145.00 | 144.00 | 144.25 | 19,519 |
| 2022-04-26 | 146.00 | 146.00 | 140.50 | 142.50 | 65,489 |
| 2022-04-25 | 157.50 | 157.50 | 147.00 | 147.00 | 73,350 |
| 2022-04-22 | 157.50 | 157.50 | 157.50 | 157.50 | 24,534 |
| 2022-04-21 | 160.00 | 160.00 | 158.00 | 158.00 | 76,700 |
| 2022-04-20 | 160.00 | 160.00 | 160.00 | 160.00 | 6,978 |
| 2022-04-19 | 165.00 | 165.00 | 161.00 | 161.00 | 54,722 |
| 2022-04-18 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-04-15 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-04-14 | 166.00 | 168.50 | 165.00 | 165.00 | 41,672 |
| 2022-04-13 | 158.00 | 170.00 | 158.00 | 167.75 | 208,754 |
| 2022-04-12 | 154.50 | 157.50 | 154.50 | 156.00 | 34,857 |
| 2022-04-11 | 150.00 | 160.00 | 149.50 | 152.75 | 151,135 |
| 2022-04-08 | 145.00 | 145.00 | 145.00 | 146.50 | 35,814 |
| 2022-04-07 | 145.00 | 145.00 | 144.50 | 144.50 | 60,344 |
| 2022-04-06 | 144.50 | 147.00 | 144.50 | 144.50 | 89,437 |
| 2022-04-05 | 140.50 | 140.50 | 140.50 | 142.50 | 47,070 |
| 2022-04-04 | 141.00 | 142.00 | 141.00 | 142.00 | 46,161 |
| 2022-04-01 | 143.00 | 143.00 | 140.00 | 140.00 | 26,122 |
| 2022-03-31 | 145.00 | 147.00 | 145.00 | 147.00 | 31,675 |
| 2022-03-30 | 147.00 | 147.00 | 147.00 | 147.00 | 26,142 |
| 2022-03-29 | 149.00 | 149.00 | 148.00 | 149.00 | 33,222 |
| 2022-03-28 | 147.00 | 149.00 | 147.00 | 149.00 | 62,087 |
| 2022-03-25 | 145.50 | 146.00 | 139.50 | 145.00 | 183,780 |
| 2022-03-24 | 148.50 | 150.00 | 148.50 | 149.00 | 26,973 |
| 2022-03-23 | 153.00 | 153.00 | 148.00 | 147.50 | 32,269 |
| 2022-03-22 | 153.00 | 155.00 | 153.00 | 152.00 | 32,415 |
| 2022-03-21 | 154.00 | 154.00 | 154.00 | 154.00 | 23,379 |
| 2022-03-18 | 151.00 | 154.50 | 151.00 | 154.50 | 38,015 |
| 2022-03-17 | 151.00 | 151.00 | 149.50 | 151.00 | 6,978 |
| 2022-03-16 | 147.00 | 151.00 | 147.00 | 150.25 | 72,642 |
| 2022-03-15 | 150.00 | 150.00 | 143.00 | 146.00 | 140,770 |
| 2022-03-14 | 145.50 | 154.00 | 145.50 | 151.00 | 109,149 |
| 2022-03-11 | 147.50 | 149.00 | 146.00 | 149.00 | 110,194 |
| 2022-03-10 | 140.00 | 151.00 | 140.00 | 144.50 | 211,476 |
| 2022-03-09 | 130.00 | 140.00 | 130.00 | 138.00 | 213,662 |
| 2022-03-08 | 114.00 | 120.50 | 114.00 | 121.00 | 121,939 |
| 2022-03-07 | 124.00 | 124.00 | 118.00 | 118.50 | 116,038 |
| 2022-03-04 | 130.50 | 130.50 | 118.00 | 124.00 | 335,544 |
| 2022-03-03 | 130.50 | 135.00 | 130.50 | 132.75 | 24,164 |
| 2022-03-02 | 131.00 | 131.00 | 131.00 | 132.75 | 29,780 |
| 2022-03-01 | 135.50 | 135.50 | 131.00 | 134.50 | 76,877 |
| 2022-02-28 | 137.50 | 140.00 | 137.50 | 140.00 | 24,946 |
| 2022-02-25 | 134.50 | 138.00 | 133.50 | 138.00 | 83,953 |
| 2022-02-24 | 135.50 | 139.50 | 130.00 | 130.00 | 171,077 |
| 2022-02-23 | 137.50 | 139.50 | 137.50 | 139.50 | 20,937 |
| 2022-02-22 | 141.00 | 142.00 | 136.50 | 137.50 | 103,332 |
| 2022-02-21 | 146.50 | 146.50 | 145.25 | 145.25 | 27,823 |
| 2022-02-18 | 145.50 | 146.00 | 145.50 | 146.50 | 34,727 |
| 2022-02-17 | 140.50 | 140.50 | 140.50 | 140.50 | 5,345 |
| 2022-02-16 | 141.00 | 141.00 | 141.00 | 145.25 | 13,109 |
| 2022-02-15 | 150.00 | 150.00 | 150.00 | 144.50 | 11,501 |
| 2022-02-14 | 145.50 | 145.50 | 140.00 | 147.00 | 120,948 |
| 2022-02-11 | 152.00 | 154.00 | 152.00 | 154.00 | 25,717 |
| 2022-02-10 | 143.00 | 152.00 | 143.00 | 151.00 | 107,727 |
| 2022-02-09 | 136.50 | 142.00 | 136.50 | 142.00 | 54,420 |
| 2022-02-08 | 139.00 | 139.00 | 134.00 | 137.50 | 94,548 |
| 2022-02-07 | 140.00 | 140.00 | 137.50 | 137.50 | 54,709 |
| 2022-02-04 | 140.00 | 143.00 | 138.50 | 143.00 | 70,117 |
| 2022-02-03 | 146.00 | 146.00 | 143.50 | 145.00 | 61,208 |
| 2022-02-02 | 147.00 | 147.00 | 147.00 | 147.50 | 33,382 |
| 2022-02-01 | 146.00 | 146.00 | 146.00 | 146.00 | 27,982 |
| 2022-01-31 | 152.50 | 152.50 | 150.75 | 150.75 | 8,207 |
| 2022-01-28 | 151.50 | 152.50 | 151.00 | 152.50 | 21,999 |
| 2022-01-27 | 147.50 | 152.00 | 147.50 | 150.00 | 72,841 |
| 2022-01-26 | 147.50 | 147.50 | 143.00 | 144.00 | 23,764 |
| 2022-01-25 | 142.00 | 144.50 | 140.00 | 140.00 | 33,858 |
| 2022-01-24 | 146.50 | 146.50 | 137.00 | 140.00 | 187,808 |
| 2022-01-21 | 151.00 | 151.00 | 147.00 | 147.00 | 33,152 |
| 2022-01-20 | 152.00 | 153.00 | 151.00 | 152.50 | 24,103 |
| 2022-01-19 | 157.00 | 157.00 | 152.00 | 152.00 | 71,543 |
| 2022-01-18 | 154.50 | 155.00 | 154.50 | 155.75 | 46,823 |
| 2022-01-17 | 151.00 | 151.00 | 151.00 | 151.00 | 18,781 |
| 2022-01-14 | 151.00 | 151.00 | 151.00 | 151.00 | 42,638 |
| 2022-01-13 | 152.50 | 153.50 | 148.50 | 153.50 | 33,542 |
| 2022-01-12 | 152.50 | 152.50 | 148.00 | 148.00 | 22,264 |
| 2022-01-11 | 152.50 | 152.50 | 150.00 | 151.50 | 19,253 |
| 2022-01-10 | 150.50 | 151.50 | 148.50 | 149.75 | 55,978 |
| 2022-01-07 | 157.00 | 158.50 | 155.00 | 153.00 | 38,444 |
| 2022-01-06 | 159.25 | 159.25 | 159.00 | 159.00 | 35,506 |
| 2022-01-05 | 161.00 | 161.00 | 159.25 | 159.25 | 25,536 |
| 2022-01-04 | 160.00 | 161.00 | 160.00 | 161.00 | 38,280 |
| 2022-01-03 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2021-12-31 | 159.50 | 160.00 | 159.50 | 160.00 | 13,304 |
| 2021-12-30 | 155.00 | 155.00 | 155.00 | 155.00 | 16,250 |
| 2021-12-29 | 156.50 | 157.00 | 155.50 | 155.75 | 85,619 |
| 2021-12-28 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2021-12-27 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2021-12-24 | 153.00 | 156.50 | 153.00 | 156.50 | 20,760 |
| 2021-12-23 | 144.50 | 156.00 | 144.50 | 156.00 | 107,511 |
| 2021-12-22 | 145.00 | 145.00 | 141.25 | 141.25 | 75,735 |
| 2021-12-21 | 145.00 | 145.00 | 145.00 | 145.00 | 93,677 |
| 2021-12-20 | 143.00 | 143.50 | 143.00 | 143.50 | 19,352 |
| 2021-12-17 | 142.00 | 143.00 | 142.00 | 142.00 | 24,114 |
| 2021-12-16 | 142.50 | 143.00 | 140.00 | 140.00 | 93,314 |
| 2021-12-15 | 145.00 | 146.00 | 141.00 | 145.00 | 75,530 |
| 2021-12-14 | 147.00 | 147.00 | 144.00 | 146.50 | 69,725 |
| 2021-12-13 | 147.00 | 148.50 | 143.50 | 148.00 | 109,798 |
| 2021-12-10 | 147.00 | 149.00 | 146.50 | 149.00 | 21,907 |
| 2021-12-09 | 149.50 | 149.50 | 149.00 | 149.00 | 72,339 |
| 2021-12-08 | 145.00 | 148.00 | 144.00 | 148.00 | 225,613 |
| 2021-12-07 | 145.00 | 150.00 | 145.00 | 148.50 | 70,912 |
| 2021-12-06 | 147.00 | 147.50 | 145.00 | 147.00 | 122,725 |
| 2021-12-03 | 147.50 | 154.00 | 147.50 | 152.00 | 320,312 |
| 2021-12-02 | 155.50 | 155.50 | 147.00 | 147.00 | 298,397 |
| 2021-12-01 | 163.50 | 164.00 | 154.50 | 156.50 | 120,906 |
| 2021-11-30 | 163.00 | 163.50 | 163.00 | 163.00 | 65,477 |
| 2021-11-29 | 169.00 | 172.00 | 165.00 | 164.00 | 161,152 |
| 2021-11-26 | 165.50 | 169.00 | 155.00 | 164.50 | 265,503 |
| 2021-11-25 | 166.00 | 175.00 | 166.00 | 173.00 | 178,958 |
| 2021-11-24 | 160.00 | 160.00 | 158.00 | 159.00 | 81,144 |
| 2021-11-23 | 162.00 | 162.00 | 158.50 | 159.00 | 89,363 |
| 2021-11-22 | 161.50 | 164.00 | 160.50 | 163.00 | 59,545 |
| 2021-11-19 | 165.00 | 165.00 | 165.00 | 165.00 | 4,442 |
| 2021-11-18 | 165.00 | 165.00 | 163.00 | 164.50 | 11,327 |
| 2021-11-17 | 162.00 | 165.00 | 162.00 | 165.00 | 11,958 |
| 2021-11-16 | 161.50 | 165.00 | 161.50 | 165.00 | 40,970 |
| 2021-11-15 | 156.50 | 156.50 | 156.00 | 156.00 | 42,585 |
| 2021-11-12 | 161.50 | 162.00 | 161.00 | 161.00 | 52,229 |
| 2021-11-11 | 159.00 | 163.25 | 159.00 | 163.25 | 7,868 |
| 2021-11-10 | 157.50 | 159.00 | 157.50 | 159.00 | 17,546 |
| 2021-11-09 | 165.50 | 165.50 | 157.50 | 158.50 | 61,114 |
| 2021-11-08 | 166.00 | 166.00 | 161.00 | 161.00 | 31,476 |
| 2021-11-05 | 161.50 | 165.50 | 161.50 | 163.75 | 52,591 |
| 2021-11-04 | 166.00 | 166.00 | 166.00 | 157.50 | 12,827 |
| 2021-11-03 | 166.00 | 166.00 | 166.00 | 166.00 | 15,911 |
| 2021-11-02 | 166.00 | 166.00 | 166.00 | 166.00 | 31,687 |
| 2021-11-01 | 161.00 | 162.50 | 156.50 | 162.00 | 46,075 |
| 2021-10-29 | 161.50 | 161.50 | 161.50 | 161.50 | 47,259 |
| 2021-10-28 | 160.00 | 161.00 | 160.00 | 161.00 | 21,892 |
| 2021-10-27 | 162.00 | 162.00 | 156.00 | 156.00 | 64,077 |
| 2021-10-26 | 163.50 | 163.50 | 161.50 | 161.50 | 47,323 |
| 2021-10-25 | 167.00 | 170.00 | 163.00 | 170.00 | 62,489 |
| 2021-10-22 | 165.50 | 169.00 | 165.00 | 169.00 | 29,929 |
| 2021-10-21 | 173.00 | 173.00 | 168.00 | 169.50 | 109,918 |
| 2021-10-20 | 179.00 | 182.00 | 173.00 | 173.00 | 56,322 |
| 2021-10-19 | 180.00 | 182.00 | 180.00 | 182.00 | 42,176 |
| 2021-10-18 | 180.00 | 182.00 | 178.00 | 178.00 | 1,352,569 |
| 2021-10-15 | 176.50 | 180.00 | 175.00 | 180.00 | 65,428 |
| 2021-10-14 | 177.00 | 177.00 | 174.50 | 174.50 | 32,572 |
| 2021-10-13 | 175.00 | 179.00 | 173.50 | 173.50 | 178,435 |
| 2021-10-12 | 170.00 | 177.00 | 170.00 | 177.00 | 120,094 |
| 2021-10-11 | 162.50 | 175.00 | 162.50 | 170.75 | 272,984 |
| 2021-10-08 | 160.50 | 160.50 | 159.50 | 160.00 | 51,783 |
| 2021-10-07 | 157.50 | 161.00 | 157.50 | 161.00 | 59,322 |
| 2021-10-06 | 164.50 | 164.50 | 152.00 | 152.00 | 161,649 |
| 2021-10-05 | 164.00 | 167.50 | 164.00 | 167.50 | 26,617 |
| 2021-10-04 | 161.50 | 168.00 | 161.50 | 164.00 | 180,601 |
| 2021-10-01 | 162.00 | 162.00 | 155.00 | 159.50 | 150,766 |
| 2021-09-30 | 164.50 | 164.50 | 164.25 | 164.25 | 47,242 |
| 2021-09-29 | 165.00 | 165.00 | 163.00 | 164.50 | 92,419 |
| 2021-09-28 | 176.50 | 176.50 | 165.00 | 169.50 | 180,364 |
| 2021-09-27 | 180.00 | 180.00 | 176.00 | 176.00 | 83,601 |
| 2021-09-24 | 180.00 | 185.00 | 180.00 | 180.00 | 264,616 |
| 2021-09-23 | 174.50 | 180.00 | 174.50 | 178.50 | 96,716 |
| 2021-09-22 | 161.50 | 173.50 | 161.50 | 167.50 | 134,761 |
| 2021-09-21 | 165.50 | 166.00 | 158.00 | 158.00 | 111,078 |
| 2021-09-20 | 168.50 | 168.50 | 157.00 | 166.00 | 319,674 |
| 2021-09-17 | 179.00 | 179.00 | 172.00 | 172.00 | 65,378 |
| 2021-09-16 | 179.00 | 184.00 | 174.50 | 179.00 | 84,365 |
| 2021-09-15 | 181.00 | 183.50 | 172.00 | 179.00 | 293,723 |
| 2021-09-14 | 165.50 | 183.00 | 165.00 | 183.00 | 336,647 |
| 2021-09-13 | 158.00 | 170.00 | 158.00 | 168.50 | 237,377 |
| 2021-09-10 | 155.50 | 158.00 | 155.50 | 158.00 | 49,827 |
| 2021-09-09 | 160.00 | 160.00 | 152.00 | 153.50 | 249,553 |
| 2021-09-08 | 157.00 | 157.00 | 155.00 | 155.00 | 150,027 |
| 2021-09-07 | 155.00 | 169.50 | 155.00 | 156.00 | 538,607 |
| 2021-09-06 | 139.50 | 162.50 | 139.50 | 156.50 | 1,119,054 |
| 2021-09-03 | 139.50 | 139.50 | 133.00 | 135.00 | 59,435 |
| 2021-09-02 | 135.50 | 138.50 | 135.50 | 138.50 | 28,217 |
| 2021-09-01 | 134.00 | 135.00 | 134.00 | 135.00 | 38,250 |
| 2021-08-31 | 136.00 | 136.00 | 131.00 | 132.00 | 40,306 |
| 2021-08-30 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2021-08-27 | 136.00 | 136.00 | 131.00 | 133.50 | 143,552 |
| 2021-08-26 | 136.00 | 138.00 | 136.00 | 138.00 | 39,599 |
| 2021-08-25 | 137.50 | 137.50 | 137.00 | 137.00 | 51,694 |
| 2021-08-24 | 138.00 | 138.00 | 136.00 | 136.00 | 49,186 |
| 2021-08-23 | 138.50 | 140.00 | 137.00 | 137.00 | 18,088 |
| 2021-08-20 | 137.50 | 140.00 | 137.50 | 138.50 | 47,287 |
| 2021-08-19 | 139.50 | 142.00 | 139.50 | 142.00 | 27,552 |
| 2021-08-18 | 141.50 | 141.50 | 141.50 | 141.50 | 19,331 |
| 2021-08-17 | 142.00 | 142.00 | 140.25 | 140.25 | 38,343 |
| 2021-08-16 | 140.00 | 142.00 | 140.00 | 142.00 | 88,659 |
| 2021-08-13 | 142.00 | 142.00 | 137.50 | 138.00 | 46,573 |
| 2021-08-12 | 142.00 | 142.00 | 141.00 | 140.75 | 23,784 |
| 2021-08-11 | 141.00 | 141.75 | 141.00 | 141.75 | 4,587 |
| 2021-08-10 | 140.00 | 142.00 | 140.00 | 141.00 | 46,280 |
| 2021-08-09 | 145.00 | 145.00 | 143.00 | 144.00 | 50,503 |
| 2021-08-06 | 141.75 | 141.75 | 141.50 | 141.50 | 14,007 |
| 2021-08-05 | 140.00 | 140.00 | 140.00 | 141.75 | 21,567 |
| 2021-08-04 | 140.00 | 140.00 | 136.00 | 136.00 | 33,850 |
| 2021-08-03 | 139.00 | 140.00 | 139.00 | 140.50 | 84,857 |
| 2021-08-02 | 137.50 | 137.50 | 136.50 | 136.50 | 44,002 |
| 2021-07-30 | 138.50 | 138.50 | 137.00 | 137.00 | 58,080 |
| 2021-07-29 | 136.50 | 137.00 | 136.50 | 137.00 | 66,094 |
| 2021-07-28 | 135.75 | 136.50 | 135.75 | 136.50 | 40,486 |
| 2021-07-27 | 136.25 | 136.25 | 135.75 | 135.75 | 18,180 |
| 2021-07-26 | 136.00 | 137.50 | 135.00 | 136.25 | 50,591 |
| 2021-07-23 | 139.00 | 139.00 | 139.00 | 137.25 | 88,840 |
| 2021-07-22 | 139.50 | 139.50 | 139.50 | 138.75 | 61,920 |
| 2021-07-21 | 135.00 | 140.00 | 134.50 | 134.50 | 360,499 |
| 2021-07-20 | 130.00 | 132.50 | 128.00 | 131.00 | 161,689 |
| 2021-07-19 | 129.50 | 129.50 | 127.00 | 129.00 | 131,136 |
| 2021-07-16 | 135.50 | 135.50 | 132.00 | 131.75 | 60,369 |
| 2021-07-15 | 137.00 | 138.50 | 135.50 | 136.00 | 56,782 |
| 2021-07-14 | 145.00 | 145.00 | 137.00 | 137.75 | 87,474 |
| 2021-07-13 | 141.50 | 142.00 | 140.00 | 141.00 | 32,317 |
| 2021-07-12 | 140.00 | 142.00 | 138.50 | 142.00 | 11,715 |
| 2021-07-09 | 137.50 | 138.00 | 137.50 | 137.00 | 13,832 |
| 2021-07-08 | 136.00 | 136.00 | 136.00 | 136.50 | 31,558 |
| 2021-07-07 | 135.00 | 140.00 | 135.00 | 141.00 | 62,155 |
| 2021-07-06 | 135.00 | 135.00 | 135.00 | 132.00 | 3,112 |
| 2021-07-05 | 131.00 | 133.50 | 130.00 | 132.25 | 41,114 |
| 2021-07-02 | 129.50 | 131.00 | 129.50 | 131.00 | 38,678 |
| 2021-07-01 | 130.75 | 130.75 | 129.50 | 129.50 | 13,058 |
| 2021-06-30 | 131.50 | 131.50 | 130.75 | 130.75 | 4,922 |
| 2021-06-29 | 129.50 | 131.00 | 129.50 | 131.50 | 29,519 |
| 2021-06-28 | 131.50 | 133.50 | 130.00 | 131.75 | 94,939 |
| 2021-06-25 | 122.00 | 127.50 | 122.00 | 129.00 | 79,327 |
| 2021-06-24 | 122.00 | 122.00 | 121.50 | 124.25 | 20,608 |
| 2021-06-23 | 124.50 | 124.50 | 124.25 | 124.25 | 14,774 |
| 2021-06-22 | 125.00 | 125.00 | 124.50 | 124.50 | 14,662 |
| 2021-06-21 | 123.00 | 123.00 | 121.00 | 125.00 | 52,048 |
| 2021-06-18 | 127.00 | 127.00 | 123.00 | 124.50 | 34,613 |
| 2021-06-17 | 129.50 | 131.00 | 128.00 | 127.25 | 34,599 |
| 2021-06-16 | 130.50 | 130.50 | 125.00 | 125.00 | 87,271 |
| 2021-06-15 | 133.75 | 133.75 | 133.75 | 133.75 | 45,788 |
| 2021-06-14 | 130.50 | 131.50 | 130.00 | 133.75 | 106,813 |
| 2021-06-11 | 133.00 | 133.00 | 133.00 | 135.50 | 50,001 |
| 2021-06-10 | 138.00 | 138.00 | 133.00 | 134.00 | 19,792 |
| 2021-06-09 | 138.00 | 138.00 | 133.00 | 134.00 | 41,645 |
| 2021-06-08 | 135.00 | 138.50 | 135.00 | 137.00 | 194,348 |
| 2021-06-07 | 137.50 | 137.50 | 132.00 | 134.50 | 188,257 |
| 2021-06-04 | 139.00 | 139.00 | 136.00 | 136.00 | 189,352 |
| 2021-06-03 | 137.50 | 138.00 | 137.50 | 138.00 | 6,718 |
| 2021-06-02 | 138.50 | 138.50 | 137.50 | 137.50 | 3,817 |
| 2021-06-01 | 138.50 | 138.50 | 138.50 | 138.50 | 38,109 |
| 2021-05-28 | 143.00 | 143.00 | 140.00 | 138.50 | 34,245 |
| 2021-05-27 | 145.00 | 145.00 | 139.50 | 142.00 | 147,357 |
| 2021-05-26 | 147.00 | 147.00 | 145.00 | 145.75 | 50,566 |
| 2021-05-25 | 149.00 | 150.00 | 147.00 | 146.50 | 34,624 |
| 2021-05-24 | 149.00 | 150.00 | 147.00 | 147.25 | 52,614 |
| 2021-05-21 | 150.00 | 150.00 | 145.00 | 145.00 | 282,087 |
| 2021-05-20 | 151.50 | 154.50 | 151.00 | 151.50 | 77,054 |
| 2021-05-19 | 156.00 | 157.00 | 156.00 | 154.25 | 95,864 |
| 2021-05-18 | 147.00 | 159.00 | 147.00 | 154.50 | 137,129 |
| 2021-05-17 | 144.00 | 155.00 | 144.00 | 151.00 | 468,090 |
| 2021-05-14 | 143.00 | 143.00 | 142.00 | 140.00 | 28,079 |
| 2021-05-13 | 143.00 | 143.00 | 143.00 | 140.00 | 23,277 |
| 2021-05-12 | 142.00 | 142.50 | 142.00 | 142.75 | 48,506 |
| 2021-05-11 | 140.00 | 141.50 | 138.50 | 142.25 | 113,084 |
| 2021-05-10 | 142.00 | 145.00 | 138.50 | 144.50 | 199,762 |
| 2021-05-07 | 137.00 | 141.00 | 136.00 | 140.00 | 106,443 |
| 2021-05-06 | 133.00 | 137.00 | 133.00 | 137.00 | 104,755 |
| 2021-05-05 | 131.50 | 133.00 | 128.50 | 131.50 | 190,034 |
| 2021-05-04 | 129.00 | 129.00 | 125.50 | 127.50 | 99,483 |
| 2021-04-30 | 130.00 | 130.00 | 125.50 | 127.50 | 103,881 |
| 2021-04-29 | 132.50 | 132.50 | 124.00 | 130.50 | 297,205 |
| 2021-04-28 | 137.50 | 137.50 | 134.00 | 135.50 | 116,443 |
| 2021-04-27 | 135.50 | 141.50 | 135.50 | 140.75 | 211,174 |
| 2021-04-26 | 134.00 | 136.00 | 131.00 | 135.50 | 295,877 |
| 2021-04-23 | 131.50 | 134.00 | 131.50 | 133.00 | 197,898 |
| 2021-04-22 | 128.00 | 131.50 | 128.00 | 128.25 | 56,598 |
| 2021-04-21 | 127.50 | 134.00 | 127.50 | 133.50 | 90,102 |
| 2021-04-20 | 132.00 | 133.00 | 127.00 | 130.50 | 115,008 |
| 2021-04-19 | 120.00 | 130.00 | 120.00 | 128.75 | 579,370 |
| 2021-04-16 | 117.50 | 120.00 | 117.50 | 117.00 | 53,402 |
| 2021-04-15 | 110.50 | 116.00 | 110.50 | 115.75 | 50,137 |
| 2021-04-14 | 115.00 | 115.00 | 114.00 | 113.00 | 37,339 |
| 2021-04-13 | 115.00 | 115.00 | 115.00 | 113.00 | 19,093 |
| 2021-04-12 | 115.00 | 115.00 | 114.00 | 113.00 | 14,624 |
| 2021-04-09 | 109.50 | 115.00 | 109.50 | 114.50 | 41,736 |
| 2021-04-08 | 109.00 | 112.50 | 109.00 | 111.50 | 37,146 |
| 2021-04-07 | 113.00 | 113.00 | 113.00 | 111.50 | 44,384 |
| 2021-04-06 | 110.00 | 112.50 | 110.00 | 111.50 | 66,494 |
| 2021-04-01 | 110.50 | 110.50 | 109.50 | 109.75 | 122,519 |
| 2021-03-31 | 110.00 | 110.00 | 110.00 | 110.25 | 54,545 |
| 2021-03-30 | 110.50 | 110.50 | 110.00 | 111.00 | 29,282 |
| 2021-03-29 | 112.00 | 112.00 | 109.50 | 110.25 | 150,121 |
| 2021-03-26 | 113.00 | 113.00 | 110.50 | 111.50 | 102,575 |
| 2021-03-25 | 111.00 | 112.00 | 111.00 | 111.00 | 231,128 |
| 2021-03-24 | 107.00 | 111.00 | 99.80 | 109.75 | 782,367 |
| 2021-03-23 | 104.00 | 106.00 | 104.00 | 105.50 | 57,682 |
| 2021-03-22 | 104.00 | 104.75 | 104.00 | 104.75 | 38,175 |
| 2021-03-19 | 104.00 | 104.00 | 104.00 | 104.00 | 10,671 |
| 2021-03-18 | 104.00 | 104.00 | 104.00 | 104.00 | 24,733 |
| 2021-03-17 | 102.50 | 102.50 | 102.50 | 104.00 | 6,599 |
| 2021-03-16 | 106.00 | 106.00 | 106.00 | 103.50 | 13,776 |
| 2021-03-15 | 106.50 | 106.50 | 105.00 | 104.00 | 19,523 |
| 2021-03-12 | 104.50 | 105.00 | 104.50 | 103.50 | 62,494 |
| 2021-03-11 | 104.50 | 105.00 | 100.50 | 105.50 | 72,393 |
| 2021-03-10 | 101.00 | 103.50 | 101.00 | 102.50 | 74,156 |
| 2021-03-09 | 100.00 | 100.00 | 100.00 | 101.00 | 7,718 |
| 2021-03-08 | 102.00 | 102.00 | 102.00 | 101.00 | 57,134 |
| 2021-03-05 | 100.00 | 101.00 | 100.00 | 101.00 | 64,830 |
| 2021-03-04 | 100.00 | 100.00 | 100.00 | 98.50 | 82,193 |
| 2021-03-03 | 100.00 | 100.00 | 100.00 | 98.60 | 18,541 |
| 2021-03-02 | 100.00 | 100.00 | 100.00 | 98.50 | 4,730 |
| 2021-03-01 | 96.20 | 96.20 | 96.20 | 98.50 | 23,902 |
| 2021-02-26 | 97.80 | 98.00 | 97.80 | 97.80 | 25,796 |
| 2021-02-25 | 97.00 | 97.50 | 97.00 | 97.50 | 21,200 |
| 2021-02-24 | 96.00 | 96.00 | 96.00 | 97.00 | 40,092 |
| 2021-02-23 | 96.00 | 96.00 | 96.00 | 97.00 | 60,266 |
| 2021-02-22 | 95.80 | 96.00 | 95.00 | 96.50 | 34,977 |
| 2021-02-19 | 96.00 | 96.00 | 96.00 | 97.00 | 39,277 |
| 2021-02-18 | 96.00 | 96.00 | 96.00 | 97.00 | 68,027 |
| 2021-02-17 | 99.00 | 99.00 | 99.00 | 97.00 | 8,827 |
| 2021-02-16 | 97.00 | 97.00 | 95.00 | 97.50 | 158,505 |
| 2021-02-15 | 97.70 | 98.40 | 97.70 | 98.40 | 41,358 |
| 2021-02-12 | 99.00 | 99.20 | 99.00 | 97.70 | 67,646 |
| 2021-02-11 | 97.00 | 98.80 | 96.80 | 97.60 | 91,252 |
| 2021-02-10 | 94.90 | 95.50 | 94.90 | 95.50 | 13,047 |
| 2021-02-09 | 94.80 | 96.20 | 94.60 | 94.90 | 72,988 |
| 2021-02-08 | 95.00 | 95.00 | 92.00 | 93.00 | 57,818 |
| 2021-02-05 | 92.00 | 92.00 | 92.00 | 93.50 | 36,602 |
| 2021-02-04 | 92.00 | 92.00 | 92.00 | 93.50 | 28,800 |
| 2021-02-03 | 92.00 | 92.00 | 92.00 | 92.80 | 58,489 |
| 2021-02-02 | 92.00 | 92.00 | 92.00 | 92.90 | 30,419 |
| 2021-02-01 | 95.00 | 95.00 | 92.00 | 93.40 | 16,761 |
| 2021-01-29 | 92.20 | 93.80 | 92.00 | 91.80 | 235,311 |
| 2021-01-28 | 90.80 | 96.00 | 84.00 | 93.00 | 266,437 |
| 2021-01-27 | 88.20 | 95.20 | 86.00 | 88.40 | 100,210 |
| 2021-01-26 | 88.20 | 91.00 | 88.20 | 90.10 | 22,792 |
| 2021-01-25 | 95.00 | 95.00 | 90.00 | 89.90 | 92,829 |
| 2021-01-22 | 92.00 | 92.00 | 91.60 | 91.20 | 66,915 |
| 2021-01-21 | 92.00 | 92.00 | 92.00 | 93.10 | 50,541 |
| 2021-01-20 | 95.00 | 95.00 | 95.00 | 93.50 | 15,753 |
| 2021-01-19 | 92.00 | 92.00 | 91.20 | 92.60 | 68,015 |
| 2021-01-18 | 97.80 | 98.00 | 97.80 | 95.10 | 6,861 |
| 2021-01-15 | 93.20 | 95.00 | 91.20 | 93.10 | 39,220 |
| 2021-01-14 | 93.80 | 95.60 | 93.80 | 95.60 | 12,987 |
| 2021-01-13 | 95.60 | 95.60 | 93.80 | 93.80 | 53,721 |
| 2021-01-12 | 94.20 | 94.20 | 93.00 | 95.60 | 31,206 |
| 2021-01-11 | 98.20 | 98.20 | 98.00 | 96.00 | 10,878 |
| 2021-01-08 | 96.10 | 96.10 | 96.10 | 96.10 | 44,488 |
| 2021-01-07 | 99.60 | 99.60 | 94.20 | 96.10 | 70,571 |
| 2021-01-06 | 96.00 | 96.00 | 96.00 | 95.60 | 12,208 |
| 2021-01-05 | 99.60 | 99.60 | 95.80 | 97.80 | 76,266 |
| 2021-01-04 | 100.00 | 100.00 | 96.00 | 97.80 | 127,134 |
| 2020-12-31 | 99.80 | 99.80 | 99.80 | 97.60 | 16,428 |
| 2020-12-30 | 98.00 | 98.80 | 98.00 | 98.40 | 51,324 |
| 2020-12-29 | 92.00 | 97.00 | 92.00 | 95.90 | 35,496 |
| 2020-12-24 | 97.40 | 97.40 | 97.40 | 96.00 | 21,243 |
| 2020-12-23 | 94.80 | 94.90 | 94.80 | 94.90 | 1,000 |
| 2020-12-22 | 94.00 | 94.80 | 94.00 | 94.80 | 11,129 |
| 2020-12-21 | 95.20 | 95.20 | 92.00 | 94.00 | 77,672 |
| 2020-12-18 | 97.70 | 97.70 | 97.70 | 97.70 | 39,554 |
| 2020-12-17 | 98.20 | 98.20 | 97.70 | 97.70 | 5,830 |
| 2020-12-16 | 96.70 | 98.20 | 96.70 | 98.20 | 12,229 |
| 2020-12-15 | 97.70 | 97.70 | 96.70 | 96.70 | 4,659 |
| 2020-12-14 | 97.60 | 97.70 | 97.60 | 97.70 | 22,262 |
| 2020-12-11 | 102.00 | 102.00 | 96.00 | 97.60 | 59,234 |
| 2020-12-10 | 99.20 | 99.20 | 96.20 | 99.60 | 60,022 |
| 2020-12-09 | 97.40 | 97.40 | 97.40 | 99.85 | 35,262 |
| 2020-12-08 | 97.40 | 97.40 | 97.40 | 99.85 | 1,251 |
| 2020-12-07 | 97.40 | 99.80 | 97.40 | 99.95 | 67,900 |
| 2020-12-04 | 102.50 | 102.50 | 100.50 | 98.60 | 30,873 |
| 2020-12-03 | 104.50 | 104.50 | 102.50 | 103.25 | 3,067 |
| 2020-12-02 | 97.00 | 104.50 | 97.00 | 102.50 | 185,001 |
| 2020-12-01 | 95.00 | 95.20 | 95.00 | 97.00 | 22,014 |
| 2020-11-30 | 99.00 | 99.00 | 99.00 | 95.70 | 38,250 |
| 2020-11-27 | 99.00 | 99.00 | 97.00 | 96.70 | 33,450 |
| 2020-11-26 | 91.00 | 99.00 | 91.00 | 97.10 | 215,075 |
| 2020-11-25 | 91.20 | 91.20 | 88.20 | 87.70 | 83,612 |
| 2020-11-24 | 97.60 | 97.60 | 93.20 | 94.10 | 8,507 |
| 2020-11-23 | 95.80 | 95.80 | 92.00 | 93.50 | 97,384 |
| 2020-11-20 | 97.20 | 97.20 | 95.00 | 93.90 | 54,045 |
| 2020-11-19 | 89.80 | 97.60 | 89.80 | 94.60 | 105,390 |
| 2020-11-18 | 89.60 | 89.60 | 89.00 | 89.20 | 38,524 |
| 2020-11-17 | 89.60 | 89.60 | 89.60 | 88.40 | 30,936 |
| 2020-11-16 | 86.60 | 86.60 | 86.60 | 88.20 | 59,053 |
| 2020-11-13 | 87.70 | 88.20 | 87.70 | 88.20 | 16,644 |
| 2020-11-12 | 89.80 | 89.80 | 86.60 | 87.70 | 117,366 |
| 2020-11-11 | 89.00 | 89.00 | 88.20 | 88.20 | 17,986 |
| 2020-11-10 | 89.00 | 89.00 | 89.00 | 89.00 | 42,356 |
| 2020-11-09 | 83.80 | 86.00 | 83.80 | 86.50 | 85,328 |
| 2020-11-06 | 80.20 | 80.20 | 80.20 | 82.00 | 7,417 |
| 2020-11-05 | 80.00 | 80.00 | 80.00 | 82.00 | 4,603 |
| 2020-11-04 | 82.00 | 82.00 | 82.00 | 82.00 | 35,013 |
| 2020-11-03 | 80.90 | 81.10 | 80.90 | 81.10 | 10,812 |
| 2020-11-02 | 82.20 | 82.20 | 80.00 | 80.90 | 79,332 |
| 2020-10-30 | 84.00 | 84.00 | 83.80 | 84.50 | 25,645 |
| 2020-10-29 | 84.40 | 84.40 | 84.20 | 84.20 | 63,773 |
| 2020-10-28 | 85.40 | 85.40 | 85.40 | 86.90 | 20,897 |
| 2020-10-27 | 86.90 | 87.60 | 86.90 | 87.60 | 2,500 |
| 2020-10-26 | 90.00 | 90.00 | 88.00 | 86.90 | 44,905 |
| 2020-10-23 | 87.40 | 87.40 | 87.40 | 87.40 | 3,087 |
| 2020-10-22 | 87.40 | 87.40 | 87.40 | 87.40 | 28,500 |
| 2020-10-21 | 86.90 | 87.40 | 86.90 | 87.40 | 1,664 |
| 2020-10-20 | 85.80 | 86.90 | 85.80 | 86.90 | 27,493 |
| 2020-10-16 | 87.40 | 87.40 | 87.40 | 87.40 | 52,291 |
| 2020-10-15 | 88.60 | 88.60 | 87.40 | 87.40 | 29,731 |
| 2020-10-14 | 87.40 | 88.60 | 87.40 | 88.60 | 17,657 |
| 2020-10-13 | 87.40 | 87.40 | 87.40 | 87.40 | 11,311 |
| 2020-10-12 | 87.10 | 87.40 | 87.10 | 87.40 | 4,726 |
| 2020-10-09 | 88.00 | 88.00 | 87.10 | 87.10 | 51,090 |
| 2020-10-08 | 89.80 | 89.80 | 89.80 | 88.00 | 118,533 |
| 2020-10-07 | 87.00 | 87.60 | 86.00 | 86.90 | 82,393 |
| 2020-10-06 | 88.40 | 88.40 | 88.00 | 87.50 | 31,259 |
| 2020-10-05 | 90.50 | 90.50 | 89.40 | 89.40 | 105,195 |
| 2020-10-02 | 90.20 | 90.20 | 90.20 | 90.50 | 69,240 |
| 2020-10-01 | 86.20 | 94.00 | 86.20 | 92.50 | 232,582 |
| 2020-09-30 | 80.40 | 80.40 | 80.40 | 80.40 | 4,500 |
| 2020-09-29 | 81.40 | 81.40 | 80.40 | 80.40 | 30,308 |
| 2020-09-28 | 80.40 | 81.40 | 80.40 | 81.40 | 8,150 |
| 2020-09-25 | 80.40 | 80.40 | 80.40 | 80.40 | 9,637 |
| 2020-09-24 | 80.40 | 80.40 | 80.40 | 80.40 | 2,184 |
| 2020-09-23 | 80.90 | 80.90 | 80.40 | 80.40 | 36,683 |
| 2020-09-22 | 79.40 | 80.90 | 79.40 | 80.90 | 10,359 |
| 2020-09-21 | 80.40 | 80.40 | 76.60 | 79.40 | 75,691 |
| 2020-09-18 | 84.50 | 84.50 | 84.00 | 84.00 | 46,250 |
| 2020-09-17 | 83.20 | 83.20 | 83.20 | 84.50 | 29,238 |
| 2020-09-16 | 83.00 | 87.00 | 83.00 | 85.40 | 11,228 |
| 2020-09-15 | 86.00 | 86.00 | 86.00 | 86.50 | 17,875 |
| 2020-09-14 | 87.50 | 87.50 | 87.50 | 87.50 | 14,791 |
| 2020-09-11 | 87.50 | 87.50 | 87.50 | 87.50 | 16,797 |
| 2020-09-10 | 86.20 | 87.40 | 86.20 | 87.30 | 64,022 |
| 2020-09-09 | 87.40 | 87.40 | 87.30 | 87.30 | 31,547 |
| 2020-09-08 | 86.80 | 86.80 | 86.80 | 87.40 | 44,854 |
| 2020-09-07 | 89.40 | 89.40 | 89.40 | 86.60 | 23,445 |
| 2020-09-04 | 86.80 | 87.20 | 86.80 | 87.20 | 46,343 |
| 2020-09-03 | 88.20 | 88.20 | 84.00 | 87.20 | 135,106 |
| 2020-09-02 | 89.00 | 89.00 | 89.00 | 91.90 | 74,574 |
| 2020-09-01 | 92.00 | 92.00 | 90.50 | 90.50 | 37,592 |
| 2020-08-28 | 90.00 | 90.00 | 89.00 | 92.00 | 79,802 |
| 2020-08-27 | 93.00 | 93.00 | 92.90 | 92.90 | 22,237 |
| 2020-08-26 | 92.30 | 93.00 | 92.30 | 93.00 | 15,511 |
| 2020-08-25 | 92.60 | 92.60 | 92.40 | 92.30 | 58,956 |
| 2020-08-24 | 96.60 | 96.60 | 95.30 | 95.30 | 7,137 |
| 2020-08-21 | 95.80 | 96.60 | 95.80 | 96.60 | 473 |
| 2020-08-20 | 95.20 | 95.80 | 95.20 | 95.80 | 21,093 |
| 2020-08-19 | 95.20 | 95.20 | 94.00 | 95.20 | 59,408 |
| 2020-08-18 | 96.60 | 96.60 | 96.40 | 96.70 | 47,190 |
| 2020-08-17 | 98.60 | 98.60 | 98.30 | 98.30 | 13,909 |
| 2020-08-14 | 99.80 | 99.80 | 98.60 | 98.60 | 13,693 |
| 2020-08-13 | 99.30 | 99.80 | 99.30 | 99.80 | 3,076 |
| 2020-08-12 | 98.80 | 100.00 | 98.80 | 99.30 | 96,747 |
| 2020-08-11 | 97.80 | 97.80 | 97.50 | 97.50 | 2,689 |
| 2020-08-10 | 98.80 | 98.80 | 98.00 | 97.80 | 60,444 |
| 2020-08-07 | 97.90 | 97.90 | 97.00 | 97.00 | 44,308 |
| 2020-08-06 | 97.40 | 97.90 | 97.40 | 97.90 | 5,435 |
| 2020-08-05 | 98.30 | 98.30 | 97.40 | 97.40 | 37,660 |
| 2020-08-04 | 95.80 | 97.20 | 95.20 | 98.30 | 79,926 |
| 2020-08-03 | 93.00 | 95.80 | 92.80 | 94.40 | 46,907 |
| 2020-07-31 | 91.60 | 91.60 | 90.00 | 90.10 | 117,878 |
| 2020-07-30 | 93.20 | 93.20 | 93.20 | 93.20 | 14,781 |
| 2020-07-29 | 93.20 | 93.20 | 93.20 | 93.20 | 4,871 |
| 2020-07-28 | 95.00 | 95.00 | 95.00 | 93.20 | 37,418 |
| 2020-07-27 | 86.40 | 93.80 | 84.80 | 91.70 | 317,991 |
| 2020-07-24 | 91.40 | 91.40 | 90.00 | 90.00 | 80,438 |
| 2020-07-23 | 90.00 | 90.00 | 86.40 | 91.40 | 96,806 |
| 2020-07-22 | 92.40 | 92.40 | 92.00 | 92.40 | 40,526 |
| 2020-07-21 | 97.00 | 97.00 | 93.00 | 95.60 | 57,058 |
| 2020-07-20 | 98.20 | 98.20 | 98.00 | 98.50 | 43,855 |
| 2020-07-17 | 100.60 | 100.60 | 98.50 | 98.50 | 45,268 |
| 2020-07-16 | 99.80 | 100.60 | 99.80 | 100.60 | 1,666 |
| 2020-07-15 | 103.00 | 103.00 | 103.00 | 99.80 | 15,683 |
| 2020-07-14 | 99.80 | 99.80 | 99.80 | 99.80 | 8,853 |
| 2020-07-13 | 99.80 | 99.80 | 99.80 | 99.80 | 7,747 |
| 2020-07-10 | 99.80 | 99.80 | 99.80 | 99.80 | 1,042 |
| 2020-07-09 | 96.40 | 96.40 | 96.40 | 99.80 | 9,523 |
| 2020-07-08 | 99.80 | 99.80 | 99.80 | 99.80 | 10,000 |
| 2020-07-07 | 99.00 | 99.00 | 99.00 | 99.80 | 29,155 |
| 2020-07-06 | 97.60 | 97.60 | 97.60 | 97.60 | 3,984 |
| 2020-07-03 | 98.20 | 98.20 | 97.60 | 97.60 | 6,339 |
| 2020-07-02 | 98.20 | 98.20 | 98.20 | 98.20 | 20,636 |
| 2020-07-01 | 99.40 | 99.40 | 99.00 | 99.00 | 17,531 |
| 2020-06-30 | 98.00 | 100.00 | 98.00 | 100.50 | 8,733 |
| 2020-06-29 | 105.00 | 105.00 | 98.60 | 101.25 | 28,144 |
| 2020-06-26 | 100.00 | 100.00 | 100.00 | 102.00 | 24,094 |
| 2020-06-25 | 100.50 | 100.50 | 100.00 | 104.00 | 28,964 |
| 2020-06-24 | 104.00 | 104.00 | 104.00 | 104.00 | 1,492 |
| 2020-06-23 | 104.00 | 104.00 | 104.00 | 104.00 | 8,324 |
| 2020-06-22 | 100.50 | 100.50 | 100.50 | 104.00 | 10,209 |
| 2020-06-19 | 105.00 | 105.00 | 105.00 | 104.25 | 16,179 |
| 2020-06-18 | 106.00 | 106.00 | 104.25 | 104.25 | 27,530 |
| 2020-06-17 | 110.00 | 110.00 | 110.00 | 107.25 | 24,587 |
| 2020-06-16 | 106.50 | 107.00 | 106.50 | 107.25 | 87,896 |
| 2020-06-15 | 103.50 | 103.50 | 100.50 | 102.00 | 52,920 |
| 2020-06-12 | 101.00 | 106.50 | 101.00 | 105.25 | 120,700 |
| 2020-06-11 | 108.00 | 108.00 | 104.50 | 104.50 | 82,976 |
| 2020-06-10 | 108.50 | 108.50 | 108.50 | 109.75 | 93,776 |
| 2020-06-09 | 99.00 | 113.50 | 99.00 | 111.75 | 246,991 |
| 2020-06-08 | 102.50 | 104.00 | 99.00 | 103.75 | 185,507 |
| 2020-06-05 | 100.00 | 100.00 | 100.00 | 102.75 | 64,016 |
| 2020-06-04 | 102.00 | 102.00 | 100.00 | 102.75 | 46,162 |
| 2020-06-03 | 103.00 | 103.00 | 103.00 | 105.00 | 112,201 |
| 2020-06-02 | 105.50 | 109.00 | 103.00 | 105.00 | 66,982 |
| 2020-05-29 | 99.35 | 99.35 | 99.35 | 99.35 | 34,556 |
| 2020-05-28 | 94.80 | 100.50 | 94.80 | 99.35 | 242,428 |
| 2020-05-27 | 89.80 | 91.00 | 89.00 | 88.90 | 37,152 |
| 2020-05-26 | 89.80 | 89.80 | 89.80 | 88.90 | 29,173 |
| 2020-05-22 | 87.90 | 87.90 | 87.90 | 87.90 | 6,803 |
| 2020-05-21 | 87.90 | 87.90 | 87.90 | 87.90 | 6,151 |
| 2020-05-20 | 87.00 | 87.00 | 87.00 | 87.90 | 65,400 |
| 2020-05-19 | 87.00 | 87.00 | 87.00 | 86.30 | 13,232 |
| 2020-05-18 | 88.40 | 88.40 | 88.40 | 89.10 | 68,766 |
| 2020-05-15 | 88.90 | 89.10 | 88.90 | 89.10 | 64,734 |
| 2020-05-14 | 88.00 | 88.00 | 88.00 | 88.90 | 3,683 |
| 2020-05-13 | 88.50 | 89.40 | 88.50 | 89.40 | 114,197 |
| 2020-05-12 | 91.60 | 91.60 | 87.20 | 88.50 | 125,323 |
| 2020-05-11 | 94.80 | 94.80 | 94.80 | 93.20 | 22,089 |
| 2020-05-07 | 94.80 | 94.80 | 94.80 | 93.50 | 13,869 |
| 2020-05-06 | 92.20 | 92.20 | 92.20 | 93.50 | 24,763 |
| 2020-05-05 | 92.90 | 93.50 | 92.90 | 93.50 | 5,709 |
| 2020-05-04 | 92.20 | 92.20 | 92.20 | 92.90 | 36,430 |
| 2020-05-01 | 93.40 | 93.40 | 93.20 | 93.50 | 121,753 |
| 2020-04-30 | 95.00 | 95.00 | 95.00 | 95.20 | 106,684 |
| 2020-04-29 | 99.40 | 99.40 | 94.80 | 95.20 | 69,270 |
| 2020-04-28 | 93.60 | 93.60 | 93.60 | 96.20 | 36,347 |
| 2020-04-27 | 97.00 | 98.00 | 97.00 | 96.20 | 40,200 |
| 2020-04-24 | 94.60 | 96.00 | 93.80 | 95.40 | 153,102 |
| 2020-04-23 | 90.00 | 92.00 | 86.20 | 92.40 | 67,942 |
| 2020-04-22 | 92.00 | 93.00 | 81.80 | 91.10 | 464,154 |
| 2020-04-21 | 88.60 | 91.00 | 87.80 | 91.10 | 377,392 |
| 2020-04-20 | 92.00 | 94.20 | 92.00 | 93.10 | 35,038 |
| 2020-04-17 | 90.00 | 90.00 | 90.00 | 91.40 | 37,364 |
| 2020-04-16 | 90.20 | 91.00 | 90.00 | 90.90 | 58,338 |
| 2020-04-15 | 90.20 | 90.20 | 90.00 | 92.30 | 79,744 |
| 2020-04-14 | 90.00 | 94.00 | 90.00 | 88.10 | 79,001 |
| 2020-04-09 | 85.00 | 89.80 | 85.00 | 88.10 | 175,395 |
| 2020-04-08 | 89.00 | 89.00 | 89.00 | 87.50 | 29,986 |
| 2020-04-07 | 90.00 | 90.00 | 85.00 | 87.20 | 129,000 |
| 2020-04-06 | 86.00 | 86.00 | 86.00 | 86.10 | 28,371 |
| 2020-04-03 | 84.40 | 84.40 | 84.40 | 84.40 | 22,870 |
| 2020-04-03 | 85.00 | 88.00 | 85.00 | 86.10 | 83,665 |
| 2020-04-02 | 84.00 | 86.80 | 84.00 | 84.40 | 18,845 |
| 2020-04-02 | 84.00 | 84.00 | 84.00 | 83.60 | 17,131 |
| 2020-04-01 | 83.00 | 86.00 | 83.00 | 83.60 | 14,425 |
| 2020-04-01 | 83.00 | 83.00 | 83.00 | 83.25 | 11,200 |
| 2020-03-31 | 85.00 | 85.00 | 80.50 | 82.25 | 102,412 |
| 2020-03-30 | 82.75 | 82.75 | 82.75 | 82.75 | 9,432 |
| 2020-03-27 | 82.00 | 84.00 | 82.00 | 82.50 | 241,480 |
| 2020-03-26 | 81.50 | 81.50 | 81.50 | 81.50 | 1,000 |
| 2020-03-25 | 82.50 | 83.00 | 80.00 | 80.50 | 170,620 |
| 2020-03-24 | 75.00 | 80.00 | 75.00 | 73.00 | 316,198 |
| 2020-03-23 | 78.00 | 78.00 | 75.00 | 82.50 | 544,204 |
| 2020-03-20 | 80.00 | 80.00 | 80.00 | 75.00 | 30,316 |
| 2020-03-19 | 84.00 | 86.00 | 80.00 | 74.50 | 189,053 |
| 2020-03-18 | 77.00 | 77.00 | 72.00 | 81.25 | 76,956 |
| 2020-03-17 | 85.50 | 95.00 | 83.50 | 87.25 | 147,429 |
| 2020-03-16 | 102.00 | 102.00 | 83.50 | 106.50 | 303,505 |
| 2020-03-13 | 105.00 | 109.00 | 105.00 | 102.50 | 27,352 |
| 2020-03-12 | 105.00 | 105.00 | 100.00 | 108.00 | 66,859 |
| 2020-03-11 | 110.00 | 110.00 | 108.00 | 108.00 | 25,661 |
| 2020-03-10 | 108.00 | 109.00 | 108.00 | 104.00 | 71,044 |
| 2020-03-09 | 104.00 | 104.00 | 96.00 | 107.50 | 197,229 |
| 2020-03-06 | 106.00 | 106.00 | 106.00 | 107.50 | 49,712 |
| 2020-03-05 | 111.00 | 111.00 | 108.00 | 113.50 | 75,702 |
| 2020-03-04 | 112.00 | 112.00 | 112.00 | 113.50 | 46,427 |
| 2020-03-03 | 112.00 | 115.00 | 111.00 | 109.00 | 71,619 |
| 2020-03-02 | 109.00 | 110.00 | 107.00 | 107.00 | 134,364 |
| 2020-02-28 | 108.00 | 108.00 | 103.00 | 107.50 | 453,006 |
| 2020-02-27 | 111.00 | 111.00 | 106.00 | 115.00 | 233,938 |
| 2020-02-26 | 120.00 | 120.00 | 109.00 | 124.00 | 362,656 |
| 2020-02-25 | 121.00 | 121.00 | 121.00 | 122.00 | 31,311 |
| 2020-02-24 | 127.00 | 127.00 | 122.00 | 128.50 | 165,283 |
| 2020-02-21 | 128.50 | 128.50 | 128.50 | 128.50 | 7,060 |
| 2020-02-20 | 128.50 | 128.50 | 128.50 | 128.50 | 300 |
| 2020-02-19 | 128.00 | 128.00 | 128.00 | 128.50 | 15,626 |
| 2020-02-18 | 128.00 | 128.00 | 128.00 | 128.50 | 46,231 |
| 2020-02-17 | 130.00 | 132.00 | 129.00 | 130.50 | 55,922 |
| 2020-02-14 | 128.50 | 131.50 | 128.50 | 131.50 | 48,833 |
| 2020-02-13 | 130.00 | 131.00 | 128.00 | 128.50 | 57,843 |
| 2020-02-12 | 130.00 | 131.00 | 130.00 | 131.50 | 32,685 |
| 2020-02-11 | 128.50 | 128.50 | 128.50 | 128.50 | 10,656 |
| 2020-02-10 | 128.00 | 128.00 | 127.00 | 128.50 | 72,230 |
| 2020-02-07 | 131.00 | 131.00 | 129.00 | 130.50 | 52,111 |
| 2020-02-06 | 132.00 | 132.50 | 132.00 | 132.50 | 0 |
| 2020-02-05 | 132.00 | 132.00 | 132.00 | 132.00 | 2,826 |
| 2020-02-04 | 134.00 | 134.00 | 134.00 | 132.00 | 8,747 |
| 2020-02-03 | 130.00 | 134.00 | 130.00 | 132.00 | 16,082 |
| 2020-01-31 | 132.50 | 132.50 | 132.50 | 132.50 | 20,658 |
| 2020-01-30 | 130.00 | 135.00 | 130.00 | 132.50 | 144,151 |
| 2020-01-29 | 125.00 | 129.00 | 125.00 | 127.50 | 3,137 |
| 2020-01-28 | 129.00 | 129.00 | 129.00 | 127.50 | 70,312 |
| 2020-01-27 | 131.00 | 131.00 | 131.00 | 129.00 | 10,072 |
| 2020-01-24 | 132.00 | 132.00 | 132.00 | 130.00 | 37,997 |
| 2020-01-23 | 130.00 | 131.00 | 129.00 | 129.50 | 86,922 |
| 2020-01-22 | 131.00 | 131.00 | 131.00 | 130.50 | 3,713 |
| 2020-01-21 | 130.00 | 131.00 | 130.00 | 131.00 | 24,303 |
| 2020-01-20 | 129.00 | 132.00 | 129.00 | 130.50 | 48,966 |
| 2020-01-17 | 129.00 | 129.00 | 129.00 | 130.00 | 57,684 |
| 2020-01-16 | 127.00 | 127.00 | 127.00 | 126.00 | 94,017 |
| 2020-01-15 | 123.00 | 124.00 | 123.00 | 124.50 | 72,444 |
| 2020-01-14 | 123.00 | 127.00 | 120.00 | 121.00 | 232,232 |
| 2020-01-13 | 126.00 | 127.00 | 123.00 | 124.00 | 134,476 |
| 2020-01-10 | 125.00 | 125.00 | 117.00 | 124.50 | 256,765 |
| 2020-01-09 | 126.00 | 126.00 | 125.00 | 127.00 | 104,327 |
| 2020-01-08 | 127.00 | 127.00 | 127.00 | 128.00 | 15,187 |
| 2020-01-07 | 127.50 | 127.50 | 127.00 | 127.00 | 17,109 |
| 2020-01-06 | 128.00 | 128.00 | 126.00 | 127.50 | 244,024 |
| 2020-01-03 | 136.00 | 136.00 | 127.00 | 129.00 | 220,100 |
| 2020-01-02 | 135.00 | 138.00 | 135.00 | 135.00 | 104,235 |
| 2019-12-31 | 135.00 | 140.00 | 135.00 | 137.00 | 78,840 |
| 2019-12-30 | 133.00 | 133.00 | 133.00 | 133.00 | 15,239 |
| 2019-12-27 | 127.00 | 134.00 | 127.00 | 132.50 | 151,874 |
| 2019-12-24 | 127.00 | 127.00 | 126.50 | 126.50 | 0 |
| 2019-12-23 | 127.00 | 127.00 | 127.00 | 127.00 | 33,019 |
| 2019-12-20 | 128.00 | 128.00 | 127.00 | 127.00 | 11,422 |
| 2019-12-19 | 129.00 | 129.00 | 129.00 | 128.00 | 84,088 |
| 2019-12-18 | 127.00 | 129.00 | 127.00 | 127.50 | 49,303 |
| 2019-12-17 | 130.00 | 130.00 | 127.00 | 128.00 | 44,339 |
| 2019-12-16 | 128.00 | 132.00 | 128.00 | 131.50 | 231,389 |
| 2019-12-13 | 123.00 | 128.00 | 123.00 | 125.50 | 292,043 |
| 2019-12-12 | 121.00 | 121.00 | 118.00 | 122.00 | 27,189 |
| 2019-12-11 | 119.00 | 119.00 | 118.00 | 120.50 | 121,742 |
| 2019-12-10 | 121.00 | 121.00 | 120.00 | 119.50 | 120,214 |
| 2019-12-09 | 120.00 | 121.50 | 120.00 | 121.50 | 48,484 |
| 2019-12-06 | 119.50 | 119.50 | 119.50 | 119.50 | 53,116 |
| 2019-12-05 | 120.00 | 120.00 | 120.00 | 120.00 | 27,323 |
| 2019-12-04 | 118.00 | 121.00 | 118.00 | 120.00 | 171,600 |
| 2019-12-03 | 119.00 | 120.00 | 118.00 | 119.00 | 136,824 |
| 2019-12-02 | 116.00 | 122.00 | 116.00 | 119.00 | 320,585 |
| 2019-11-29 | 115.00 | 115.00 | 115.00 | 116.00 | 92,192 |
| 2019-11-28 | 113.00 | 120.00 | 113.00 | 116.50 | 279,824 |
| 2019-11-27 | 111.00 | 114.00 | 111.00 | 113.50 | 69,164 |
| 2019-11-26 | 107.00 | 112.00 | 105.00 | 110.50 | 255,810 |
| 2019-11-25 | 108.00 | 110.00 | 108.00 | 108.50 | 31,678 |
| 2019-11-22 | 108.00 | 108.00 | 108.00 | 108.50 | 17,564 |
| 2019-11-21 | 110.00 | 110.00 | 110.00 | 110.50 | 89,575 |
| 2019-11-20 | 108.00 | 110.00 | 108.00 | 111.50 | 54,884 |
| 2019-11-19 | 108.00 | 108.00 | 108.00 | 108.50 | 44,662 |
| 2019-11-18 | 108.00 | 108.00 | 108.00 | 107.00 | 28,030 |
| 2019-11-15 | 106.00 | 113.00 | 106.00 | 109.00 | 255,041 |
| 2019-11-14 | 105.00 | 105.00 | 105.00 | 105.00 | 48,649 |
| 2019-11-13 | 102.00 | 104.00 | 102.00 | 102.00 | 61,438 |
| 2019-11-12 | 102.00 | 102.00 | 102.00 | 102.00 | 9,757 |
| 2019-11-11 | 103.00 | 104.00 | 103.00 | 102.50 | 34,617 |
| 2019-11-08 | 102.00 | 102.00 | 102.00 | 102.00 | 25,016 |
| 2019-11-07 | 101.00 | 101.00 | 101.00 | 101.50 | 59,027 |
| 2019-11-06 | 99.00 | 101.00 | 99.00 | 100.50 | 33,109 |
| 2019-11-05 | 100.75 | 100.75 | 100.00 | 100.00 | 31,960 |
| 2019-11-04 | 101.00 | 101.00 | 99.00 | 100.75 | 13,896 |
| 2019-11-01 | 100.50 | 100.50 | 100.50 | 100.50 | 28,102 |
| 2019-10-31 | 102.00 | 102.00 | 102.00 | 100.50 | 6,700 |
| 2019-10-30 | 100.50 | 100.50 | 100.50 | 100.50 | 9,250 |
| 2019-10-29 | 100.00 | 100.00 | 100.00 | 100.00 | 6,931 |
| 2019-10-28 | 99.00 | 99.00 | 99.00 | 100.00 | 18,507 |
| 2019-10-25 | 100.00 | 100.50 | 100.00 | 100.50 | 42,977 |
| 2019-10-24 | 99.00 | 99.00 | 99.00 | 100.00 | 5,806 |
| 2019-10-23 | 101.00 | 101.00 | 100.00 | 100.00 | 27,296 |
| 2019-10-22 | 102.00 | 102.00 | 102.00 | 101.00 | 10,000 |
| 2019-10-21 | 100.50 | 100.50 | 100.50 | 100.50 | 19,809 |
| 2019-10-18 | 105.00 | 105.00 | 100.00 | 100.50 | 60,872 |
| 2019-10-17 | 99.00 | 106.00 | 99.00 | 105.00 | 131,111 |
| 2019-10-16 | 98.50 | 98.50 | 98.50 | 97.25 | 55,159 |
| 2019-10-15 | 97.75 | 98.25 | 97.75 | 98.25 | 18,513 |
| 2019-10-14 | 97.50 | 98.50 | 97.00 | 97.75 | 88,500 |
| 2019-10-11 | 92.00 | 95.50 | 92.00 | 95.25 | 74,048 |
| 2019-10-10 | 92.00 | 92.00 | 92.00 | 93.50 | 54,557 |
| 2019-10-09 | 94.00 | 94.50 | 93.00 | 93.50 | 27,897 |
| 2019-10-08 | 94.00 | 94.00 | 93.00 | 93.50 | 103,823 |
| 2019-10-07 | 97.00 | 97.00 | 97.00 | 95.75 | 38,794 |
| 2019-10-04 | 97.00 | 97.00 | 97.00 | 98.50 | 24,868 |
| 2019-10-03 | 97.50 | 97.50 | 97.00 | 97.50 | 77,160 |
| 2019-10-02 | 98.00 | 98.00 | 98.00 | 98.75 | 34,367 |
| 2019-10-01 | 97.00 | 98.00 | 97.00 | 99.00 | 121,897 |
| 2019-09-30 | 98.00 | 98.00 | 98.00 | 97.50 | 8,299 |
| 2019-09-27 | 97.50 | 98.00 | 97.50 | 98.00 | 19,336 |
| 2019-09-26 | 97.25 | 97.50 | 97.25 | 97.50 | 47,168 |
| 2019-09-25 | 98.00 | 98.00 | 98.00 | 97.25 | 5,000 |
| 2019-09-24 | 97.50 | 97.50 | 97.50 | 98.50 | 47,843 |
| 2019-09-23 | 99.50 | 99.50 | 99.50 | 98.75 | 23,635 |
| 2019-09-20 | 99.00 | 99.50 | 99.00 | 98.75 | 11,189 |
| 2019-09-19 | 96.50 | 99.00 | 96.50 | 98.25 | 101,442 |
| 2019-09-18 | 96.00 | 96.00 | 95.50 | 96.00 | 99,570 |
| 2019-09-17 | 97.00 | 97.00 | 95.00 | 95.00 | 191,876 |
| 2019-09-16 | 98.00 | 98.00 | 98.00 | 97.25 | 35,569 |
| 2019-09-13 | 97.50 | 97.50 | 97.00 | 98.75 | 25,260 |
| 2019-09-12 | 99.00 | 99.00 | 99.00 | 99.00 | 30,052 |
| 2019-09-11 | 99.00 | 99.00 | 97.00 | 100.00 | 59,763 |
| 2019-09-10 | 102.00 | 102.00 | 99.50 | 100.75 | 244,996 |
| 2019-09-09 | 103.00 | 103.00 | 103.00 | 102.50 | 48,423 |
| 2019-09-06 | 107.00 | 107.00 | 104.00 | 104.50 | 129,503 |
| 2019-09-05 | 108.00 | 108.00 | 108.00 | 108.50 | 36,537 |
| 2019-09-04 | 109.00 | 109.00 | 108.00 | 110.00 | 100,968 |
| 2019-09-03 | 109.00 | 109.00 | 108.00 | 109.00 | 35,009 |
| 2019-08-30 | 110.00 | 110.00 | 110.00 | 109.00 | 53,119 |
| 2019-08-29 | 110.00 | 110.00 | 110.00 | 108.50 | 4,041 |
| 2019-08-28 | 110.00 | 110.00 | 110.00 | 108.50 | 47,345 |
| 2019-08-27 | 112.50 | 112.50 | 112.00 | 112.00 | 25,303 |
| 2019-08-23 | 111.00 | 111.00 | 111.00 | 111.00 | 9,225 |
| 2019-08-22 | 111.00 | 111.00 | 111.00 | 111.00 | 36,311 |
| 2019-08-21 | 111.00 | 111.00 | 111.00 | 111.00 | 35,384 |
| 2019-08-20 | 112.00 | 112.00 | 111.00 | 111.00 | 13,820 |
| 2019-08-19 | 112.50 | 112.50 | 112.00 | 112.00 | 19,012 |
| 2019-08-16 | 115.00 | 115.00 | 111.00 | 112.50 | 21,963 |
| 2019-08-15 | 112.00 | 113.00 | 110.00 | 112.00 | 31,380 |
| 2019-08-14 | 114.00 | 114.00 | 114.00 | 114.00 | 71,314 |
| 2019-08-13 | 116.00 | 119.00 | 114.00 | 116.00 | 62,057 |
| 2019-08-12 | 110.00 | 117.00 | 106.00 | 114.00 | 239,711 |
| 2019-08-09 | 106.00 | 109.00 | 105.00 | 108.00 | 132,650 |
| 2019-08-08 | 105.00 | 105.00 | 105.00 | 106.00 | 59,974 |
| 2019-08-07 | 106.00 | 106.00 | 106.00 | 106.00 | 236,063 |
| 2019-08-06 | 106.00 | 106.00 | 105.00 | 106.00 | 248,674 |
| 2019-08-05 | 107.00 | 107.00 | 107.00 | 108.00 | 447,831 |
| 2019-08-02 | 109.00 | 110.00 | 108.00 | 109.50 | 392,812 |
| 2019-08-01 | 118.00 | 118.00 | 95.00 | 110.50 | 1,195,338 |
| 2019-07-31 | 120.00 | 120.00 | 115.00 | 117.00 | 56,473 |
| 2019-07-30 | 116.00 | 117.00 | 116.00 | 118.00 | 68,741 |
| 2019-07-29 | 119.00 | 119.00 | 119.00 | 117.50 | 91,698 |
| 2019-07-26 | 117.50 | 119.00 | 117.50 | 119.00 | 26,272 |
| 2019-07-25 | 119.00 | 119.00 | 119.00 | 117.50 | 2,630 |
| 2019-07-24 | 120.50 | 120.50 | 120.50 | 120.50 | 9,266 |
| 2019-07-23 | 119.00 | 119.00 | 119.00 | 120.50 | 20,231 |
| 2019-07-22 | 120.00 | 120.00 | 120.00 | 120.50 | 18,387 |
| 2019-07-19 | 117.00 | 119.00 | 117.00 | 118.00 | 64,986 |
| 2019-07-18 | 119.00 | 120.00 | 118.00 | 119.50 | 118,081 |
| 2019-07-17 | 119.00 | 120.00 | 118.00 | 118.50 | 45,985 |
| 2019-07-16 | 120.00 | 120.00 | 117.00 | 118.00 | 53,111 |
| 2019-07-15 | 118.50 | 118.50 | 118.00 | 118.00 | 19,128 |
| 2019-07-12 | 118.00 | 118.00 | 118.00 | 118.50 | 20,840 |
| 2019-07-11 | 118.00 | 118.00 | 118.00 | 119.00 | 41,340 |
| 2019-07-10 | 119.50 | 119.50 | 119.00 | 119.00 | 58,758 |
| 2019-07-09 | 118.00 | 118.00 | 118.00 | 119.50 | 52,913 |
| 2019-07-08 | 122.00 | 122.00 | 119.00 | 120.50 | 123,306 |
| 2019-07-05 | 122.00 | 122.00 | 121.00 | 121.00 | 39,658 |
| 2019-07-04 | 120.00 | 122.00 | 120.00 | 122.00 | 45,843 |
| 2019-07-03 | 120.00 | 120.00 | 119.00 | 120.00 | 193,493 |
| 2019-07-02 | 120.00 | 121.00 | 120.00 | 119.00 | 168,740 |
| 2019-06-28 | 119.50 | 119.50 | 119.50 | 119.50 | 40,932 |
| 2019-06-27 | 119.50 | 119.50 | 119.50 | 119.50 | 32,801 |
| 2019-06-26 | 118.00 | 119.50 | 118.00 | 119.50 | 19,682 |
| 2019-06-25 | 120.00 | 120.00 | 119.00 | 118.00 | 120,453 |
| 2019-06-24 | 119.00 | 124.00 | 119.00 | 122.00 | 221,695 |
| 2019-06-21 | 114.50 | 114.50 | 114.50 | 114.50 | 7,182 |
| 2019-06-20 | 116.50 | 116.50 | 114.50 | 114.50 | 4,400 |
| 2019-06-19 | 120.00 | 120.00 | 115.00 | 116.50 | 71,419 |
| 2019-06-18 | 115.00 | 115.00 | 113.00 | 116.00 | 60,904 |
| 2019-06-17 | 115.00 | 115.00 | 115.00 | 114.50 | 106,697 |
| 2019-06-14 | 117.00 | 117.00 | 116.00 | 117.00 | 155,040 |
| 2019-06-13 | 118.00 | 118.00 | 116.00 | 116.00 | 30,444 |
| 2019-06-12 | 117.00 | 118.00 | 117.00 | 118.00 | 77,381 |
| 2019-06-11 | 118.00 | 118.00 | 118.00 | 117.00 | 59,440 |
| 2019-06-10 | 119.00 | 119.00 | 114.00 | 115.00 | 125,264 |
| 2019-06-07 | 121.00 | 121.00 | 113.00 | 118.50 | 377,518 |
| 2019-06-06 | 125.00 | 125.00 | 119.00 | 122.50 | 148,663 |
| 2019-06-05 | 126.00 | 127.00 | 119.00 | 124.50 | 244,224 |
| 2019-06-04 | 133.00 | 133.00 | 110.00 | 126.50 | 569,302 |
| 2019-06-03 | 132.00 | 132.00 | 129.00 | 133.00 | 249,830 |
| 2019-05-31 | 133.00 | 133.00 | 133.00 | 135.00 | 67,355 |
| 2019-05-30 | 134.00 | 136.00 | 133.00 | 135.00 | 163,506 |
| 2019-05-29 | 134.00 | 134.00 | 133.00 | 132.00 | 108,343 |
| 2019-05-28 | 140.00 | 141.00 | 133.00 | 134.50 | 223,366 |
| 2019-05-24 | 132.00 | 140.00 | 132.00 | 138.50 | 263,286 |
| 2019-05-23 | 135.00 | 135.00 | 131.00 | 131.50 | 112,291 |
| 2019-05-22 | 133.00 | 137.00 | 133.00 | 135.50 | 82,174 |
| 2019-05-21 | 132.00 | 134.00 | 132.00 | 132.50 | 77,888 |
| 2019-05-20 | 131.00 | 131.00 | 131.00 | 130.00 | 8,373 |
| 2019-05-17 | 132.00 | 132.00 | 130.00 | 131.00 | 114,021 |
| 2019-05-16 | 128.00 | 132.00 | 128.00 | 131.50 | 255,468 |
| 2019-05-15 | 126.00 | 127.00 | 126.00 | 126.00 | 57,762 |
| 2019-05-14 | 124.00 | 125.00 | 124.00 | 124.00 | 78,942 |
| 2019-05-13 | 125.00 | 125.00 | 124.00 | 125.50 | 55,812 |
| 2019-05-10 | 132.00 | 132.00 | 130.00 | 128.00 | 155,320 |
| 2019-05-09 | 130.00 | 130.00 | 130.00 | 128.50 | 12,977 |
| 2019-05-08 | 132.00 | 132.00 | 127.00 | 129.50 | 94,182 |
| 2019-05-07 | 123.00 | 130.00 | 123.00 | 129.50 | 142,408 |
| 2019-05-03 | 129.00 | 129.00 | 129.00 | 129.00 | 91,942 |
| 2019-05-02 | 130.00 | 130.00 | 130.00 | 131.00 | 63,119 |
| 2019-05-01 | 128.50 | 129.50 | 128.50 | 129.50 | 85,094 |
| 2019-04-30 | 128.50 | 128.50 | 128.50 | 128.50 | 12,559 |
| 2019-04-29 | 128.00 | 129.00 | 128.00 | 128.50 | 65,267 |
| 2019-04-26 | 127.00 | 127.00 | 127.00 | 126.50 | 62,409 |
| 2019-04-25 | 128.00 | 129.00 | 123.00 | 122.50 | 208,121 |