Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-22 | 173.50 | 174.00 | 172.00 | 173.50 | 95,998 |
| 2024-04-19 | 170.50 | 171.00 | 168.00 | 171.00 | 136,754 |
| 2024-04-18 | 171.00 | 175.00 | 171.00 | 174.00 | 139,509 |
| 2024-04-17 | 174.50 | 174.50 | 171.50 | 173.00 | 128,156 |
| 2024-04-16 | 176.50 | 179.50 | 176.00 | 176.50 | 159,080 |
| 2024-04-15 | 182.00 | 182.00 | 178.00 | 178.50 | 102,741 |
| 2024-04-12 | 179.00 | 179.00 | 178.00 | 178.00 | 116,134 |
| 2024-04-11 | 178.00 | 178.00 | 178.00 | 178.00 | 115,487 |
| 2024-04-10 | 181.00 | 181.00 | 177.50 | 178.00 | 154,353 |
| 2024-04-09 | 178.50 | 179.00 | 178.00 | 179.00 | 513,874 |
| 2024-04-08 | 177.00 | 178.50 | 177.00 | 178.50 | 501,271 |
| 2024-04-05 | 178.50 | 178.50 | 176.00 | 177.50 | 641,074 |
| 2024-04-04 | 178.50 | 178.50 | 177.00 | 177.00 | 305,442 |
| 2024-04-03 | 179.00 | 179.00 | 177.00 | 178.50 | 188,415 |
| 2024-04-02 | 180.50 | 180.50 | 176.50 | 177.00 | 243,032 |
| 2024-04-01 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-29 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-28 | 181.00 | 182.00 | 180.00 | 180.00 | 216,611 |
| 2024-03-27 | 182.50 | 184.00 | 182.50 | 184.00 | 64,240 |
| 2024-03-26 | 184.50 | 185.50 | 182.00 | 182.50 | 62,615 |
| 2024-03-25 | 185.00 | 185.00 | 182.00 | 182.50 | 140,571 |
| 2024-03-22 | 186.00 | 186.00 | 185.00 | 185.00 | 114,676 |
| 2024-03-21 | 184.00 | 185.00 | 184.00 | 185.00 | 231,414 |
| 2024-03-20 | 182.00 | 182.00 | 180.00 | 181.00 | 79,426 |
| 2024-03-19 | 183.00 | 183.00 | 180.00 | 182.00 | 139,247 |
| 2024-03-18 | 180.50 | 181.00 | 179.50 | 180.00 | 147,025 |
| 2024-03-15 | 179.50 | 179.50 | 177.00 | 179.00 | 330,673 |
| 2024-03-14 | 179.00 | 182.50 | 179.00 | 179.00 | 235,806 |
| 2024-03-13 | 182.00 | 182.00 | 179.00 | 179.00 | 292,288 |
| 2024-03-12 | 181.50 | 184.00 | 181.50 | 184.00 | 170,994 |
| 2024-03-11 | 183.00 | 183.00 | 180.00 | 182.00 | 184,655 |
| 2024-03-08 | 185.50 | 185.50 | 183.50 | 184.00 | 120,026 |
| 2024-03-07 | 184.00 | 185.00 | 183.00 | 184.50 | 165,375 |
| 2024-03-06 | 182.00 | 185.00 | 182.00 | 185.00 | 128,203 |
| 2024-03-05 | 180.50 | 185.50 | 180.00 | 181.00 | 154,313 |
| 2024-03-04 | 182.50 | 183.00 | 180.00 | 180.00 | 275,304 |
| 2024-03-01 | 181.00 | 183.00 | 181.00 | 183.00 | 259,155 |
| 2024-02-29 | 180.00 | 180.50 | 179.50 | 180.00 | 171,814 |
| 2024-02-28 | 179.00 | 179.00 | 178.50 | 178.50 | 115,562 |
| 2024-02-27 | 177.50 | 180.50 | 177.50 | 179.00 | 341,414 |
| 2024-02-26 | 179.50 | 179.50 | 178.00 | 178.50 | 129,607 |
| 2024-02-23 | 177.00 | 179.50 | 177.00 | 179.50 | 184,875 |
| 2024-02-22 | 179.00 | 179.50 | 178.50 | 179.50 | 206,173 |
| 2024-02-21 | 176.00 | 179.00 | 175.50 | 178.00 | 136,041 |
| 2024-02-20 | 179.50 | 179.50 | 176.00 | 176.00 | 94,824 |
| 2024-02-19 | 177.50 | 179.00 | 177.50 | 179.00 | 123,619 |
| 2024-02-16 | 177.50 | 179.50 | 177.50 | 178.00 | 209,097 |
| 2024-02-15 | 177.00 | 178.00 | 177.00 | 177.50 | 404,638 |
| 2024-02-14 | 178.50 | 178.50 | 176.50 | 176.50 | 133,344 |
| 2024-02-13 | 179.00 | 179.00 | 176.00 | 177.00 | 325,034 |
| 2024-02-12 | 177.50 | 178.00 | 176.00 | 177.50 | 360,970 |
| 2024-02-09 | 178.00 | 178.50 | 178.00 | 178.50 | 88,718 |
| 2024-02-08 | 178.50 | 179.00 | 177.50 | 177.50 | 138,931 |
| 2024-02-07 | 178.00 | 178.00 | 177.00 | 178.00 | 249,961 |
| 2024-02-06 | 179.50 | 179.50 | 178.50 | 178.50 | 255,222 |
| 2024-02-05 | 180.50 | 181.00 | 180.00 | 181.00 | 411,299 |
| 2024-02-02 | 184.50 | 184.50 | 179.00 | 179.50 | 160,174 |
| 2024-02-01 | 180.50 | 181.50 | 180.00 | 181.50 | 108,133 |
| 2024-01-31 | 181.50 | 181.50 | 179.50 | 180.00 | 183,357 |
| 2024-01-30 | 180.00 | 180.50 | 180.00 | 180.00 | 316,733 |
| 2024-01-29 | 180.00 | 182.50 | 180.00 | 182.50 | 166,974 |
| 2024-01-26 | 182.00 | 182.00 | 179.50 | 180.00 | 241,599 |
| 2024-01-25 | 182.00 | 182.00 | 181.00 | 182.00 | 33,174 |
| 2024-01-24 | 180.50 | 181.00 | 180.50 | 181.00 | 123,705 |
| 2024-01-23 | 180.50 | 181.50 | 180.50 | 181.50 | 284,084 |
| 2024-01-22 | 183.50 | 183.50 | 180.00 | 181.00 | 244,648 |
| 2024-01-19 | 177.00 | 179.00 | 176.50 | 177.50 | 46,869 |
| 2024-01-18 | 177.00 | 177.50 | 175.50 | 176.00 | 89,778 |
| 2024-01-17 | 177.00 | 177.00 | 175.00 | 175.50 | 142,064 |
| 2024-01-16 | 180.00 | 181.50 | 180.00 | 180.00 | 131,109 |
| 2024-01-15 | 181.50 | 182.00 | 181.50 | 182.00 | 97,307 |
| 2024-01-12 | 182.00 | 184.00 | 181.50 | 182.50 | 226,468 |
| 2024-01-11 | 185.50 | 186.50 | 181.00 | 183.50 | 64,321 |
| 2024-01-10 | 182.00 | 182.00 | 182.00 | 182.25 | 44,108 |
| 2024-01-09 | 180.00 | 181.00 | 180.00 | 180.50 | 130,971 |
| 2024-01-08 | 184.00 | 184.00 | 175.00 | 176.00 | 42,149 |
| 2024-01-05 | 180.50 | 180.50 | 178.00 | 178.50 | 228,735 |
| 2024-01-04 | 180.00 | 180.00 | 180.00 | 180.00 | 72,096 |
| 2024-01-03 | 182.00 | 182.00 | 180.50 | 180.50 | 120,185 |
| 2024-01-02 | 185.00 | 185.00 | 181.50 | 183.00 | 25,890 |
| 2024-01-01 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-12-29 | 183.00 | 185.00 | 175.00 | 185.00 | 238,011 |
| 2023-12-28 | 182.00 | 185.00 | 180.50 | 183.50 | 110,253 |
| 2023-12-27 | 180.00 | 181.00 | 179.00 | 179.50 | 60,176 |
| 2023-12-26 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2023-12-25 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2023-12-22 | 178.50 | 178.50 | 178.00 | 178.50 | 166,660 |
| 2023-12-21 | 177.50 | 179.00 | 177.00 | 178.50 | 76,429 |
| 2023-12-20 | 180.00 | 180.00 | 176.00 | 178.00 | 323,484 |
| 2023-12-19 | 177.50 | 178.00 | 176.00 | 176.00 | 25,773 |
| 2023-12-18 | 175.50 | 177.50 | 175.50 | 176.50 | 233,477 |
| 2023-12-15 | 176.00 | 176.00 | 175.00 | 175.00 | 166,993 |
| 2023-12-14 | 176.00 | 176.00 | 174.00 | 176.00 | 290,926 |
| 2023-12-13 | 174.00 | 175.00 | 173.50 | 173.50 | 335,106 |
| 2023-12-12 | 174.50 | 174.50 | 172.50 | 172.50 | 401,972 |
| 2023-12-11 | 174.00 | 176.00 | 174.00 | 174.00 | 333,545 |
| 2023-12-08 | 175.00 | 175.00 | 174.50 | 174.50 | 347,501 |
| 2023-12-07 | 174.50 | 174.50 | 174.00 | 174.50 | 134,444 |
| 2023-12-06 | 175.00 | 175.00 | 173.00 | 173.00 | 89,759 |
| 2023-12-05 | 174.00 | 174.00 | 173.50 | 173.50 | 152,934 |
| 2023-12-04 | 174.00 | 174.00 | 174.00 | 174.00 | 64,512 |
| 2023-12-01 | 175.00 | 175.00 | 174.50 | 175.75 | 95,597 |
| 2023-11-30 | 176.00 | 176.00 | 175.00 | 175.00 | 150,851 |
| 2023-11-29 | 175.50 | 175.50 | 173.00 | 173.00 | 99,594 |
| 2023-11-28 | 173.50 | 173.50 | 173.00 | 173.50 | 97,291 |
| 2023-11-27 | 174.50 | 174.50 | 174.50 | 175.00 | 14,943 |
| 2023-11-24 | 175.00 | 176.00 | 174.50 | 175.50 | 71,463 |
| 2023-11-23 | 176.00 | 176.00 | 174.00 | 175.50 | 84,519 |
| 2023-11-22 | 172.50 | 174.50 | 172.50 | 174.50 | 523,452 |
| 2023-11-21 | 170.00 | 172.00 | 170.00 | 171.50 | 499,580 |
| 2023-11-20 | 168.50 | 170.00 | 168.00 | 170.00 | 372,584 |
| 2023-11-17 | 168.00 | 168.50 | 166.00 | 167.00 | 5,157,082 |
| 2023-11-16 | 162.50 | 165.50 | 162.00 | 165.00 | 59,900 |
| 2023-11-15 | 164.50 | 165.00 | 164.50 | 165.00 | 49,657 |
| 2023-11-14 | 167.50 | 167.50 | 165.00 | 165.00 | 85,927 |
| 2023-11-13 | 160.50 | 167.50 | 160.50 | 167.50 | 178,093 |
| 2023-11-10 | 164.00 | 165.00 | 164.00 | 164.50 | 79,294 |
| 2023-11-09 | 162.50 | 162.50 | 162.50 | 164.00 | 106,926 |
| 2023-11-08 | 161.50 | 162.00 | 161.50 | 163.00 | 44,595 |
| 2023-11-07 | 162.50 | 163.50 | 162.00 | 162.00 | 22,137 |
| 2023-11-06 | 163.50 | 166.00 | 163.50 | 166.00 | 28,789 |
| 2023-11-03 | 161.50 | 163.00 | 160.50 | 163.00 | 137,575 |
| 2023-11-02 | 157.50 | 160.50 | 157.50 | 160.50 | 239,548 |
| 2023-11-01 | 157.50 | 157.50 | 157.50 | 157.50 | 154,922 |
| 2023-10-31 | 156.00 | 156.00 | 155.00 | 156.00 | 88,970 |
| 2023-10-30 | 154.50 | 155.50 | 154.50 | 153.00 | 267,740 |
| 2023-10-27 | 154.00 | 154.50 | 152.50 | 153.00 | 128,561 |
| 2023-10-26 | 156.50 | 157.00 | 152.50 | 152.50 | 75,056 |
| 2023-10-25 | 154.50 | 157.00 | 154.50 | 155.50 | 125,946 |
| 2023-10-24 | 152.00 | 154.00 | 151.00 | 154.00 | 126,981 |
| 2023-10-23 | 152.50 | 152.50 | 151.50 | 152.50 | 76,032 |
| 2023-10-20 | 155.50 | 155.50 | 153.50 | 153.50 | 51,401 |
| 2023-10-19 | 157.00 | 157.00 | 156.00 | 156.00 | 97,495 |
| 2023-10-18 | 155.00 | 158.50 | 155.00 | 157.50 | 111,180 |
| 2023-10-17 | 157.00 | 158.25 | 157.00 | 158.25 | 70,694 |
| 2023-10-16 | 157.00 | 158.00 | 156.00 | 157.00 | 100,864 |
| 2023-10-13 | 158.00 | 162.00 | 158.00 | 159.25 | 105,389 |
| 2023-10-12 | 159.50 | 162.50 | 159.50 | 162.00 | 130,307 |
| 2023-10-11 | 159.50 | 159.50 | 159.50 | 159.25 | 48,312 |
| 2023-10-10 | 160.50 | 162.50 | 159.50 | 159.50 | 325,598 |
| 2023-10-09 | 156.50 | 157.00 | 154.50 | 154.50 | 46,798 |
| 2023-10-06 | 158.50 | 159.50 | 158.50 | 159.50 | 66,399 |
| 2023-10-05 | 158.50 | 159.00 | 158.50 | 159.00 | 172,967 |
| 2023-10-04 | 157.00 | 157.00 | 155.00 | 155.00 | 44,224 |
| 2023-10-03 | 161.50 | 161.50 | 158.00 | 158.00 | 210,205 |
| 2023-10-02 | 164.00 | 164.00 | 162.50 | 162.50 | 120,315 |
| 2023-09-29 | 164.50 | 165.00 | 162.50 | 163.50 | 130,387 |
| 2023-09-28 | 165.50 | 165.50 | 163.50 | 163.50 | 121,194 |
| 2023-09-27 | 165.50 | 168.00 | 165.50 | 168.00 | 56,366 |
| 2023-09-26 | 166.50 | 166.50 | 165.00 | 165.50 | 69,539 |
| 2023-09-25 | 167.00 | 167.00 | 166.00 | 167.75 | 123,366 |
| 2023-09-22 | 166.50 | 168.00 | 166.50 | 166.50 | 117,892 |
| 2023-09-21 | 166.50 | 167.00 | 165.00 | 166.00 | 125,257 |
| 2023-09-20 | 165.50 | 169.00 | 165.50 | 167.50 | 103,309 |
| 2023-09-19 | 167.00 | 169.50 | 167.00 | 169.00 | 81,908 |
| 2023-09-18 | 167.50 | 167.50 | 165.50 | 166.50 | 78,729 |
| 2023-09-15 | 170.50 | 170.50 | 169.00 | 169.00 | 544,402 |
| 2023-09-14 | 169.00 | 169.00 | 166.50 | 166.50 | 144,249 |
| 2023-09-13 | 168.00 | 168.00 | 166.50 | 168.00 | 38,626 |
| 2023-09-12 | 169.00 | 169.00 | 168.50 | 169.00 | 65,433 |
| 2023-09-11 | 168.00 | 168.00 | 167.50 | 168.00 | 178,894 |
| 2023-09-08 | 168.00 | 168.50 | 168.00 | 167.75 | 101,839 |
| 2023-09-07 | 166.00 | 170.00 | 166.00 | 170.00 | 27,912 |
| 2023-09-06 | 170.00 | 171.00 | 169.00 | 170.25 | 292,590 |
| 2023-09-05 | 168.50 | 169.00 | 168.50 | 169.50 | 229,560 |
| 2023-09-04 | 165.00 | 168.50 | 165.00 | 168.50 | 94,432 |
| 2023-09-01 | 168.00 | 169.50 | 168.00 | 169.50 | 99,237 |
| 2023-08-31 | 166.00 | 167.00 | 166.00 | 167.00 | 70,751 |
| 2023-08-30 | 164.00 | 165.50 | 164.00 | 165.50 | 94,505 |
| 2023-08-29 | 163.50 | 166.00 | 163.50 | 165.25 | 168,729 |
| 2023-08-28 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2023-08-25 | 161.50 | 163.00 | 161.50 | 163.00 | 107,071 |
| 2023-08-24 | 164.00 | 165.50 | 161.00 | 161.00 | 159,841 |
| 2023-08-23 | 162.00 | 162.50 | 162.00 | 162.00 | 131,077 |
| 2023-08-22 | 161.00 | 162.00 | 160.50 | 161.25 | 47,034 |
| 2023-08-21 | 161.50 | 161.50 | 158.50 | 159.00 | 94,929 |
| 2023-08-18 | 158.50 | 160.00 | 157.50 | 158.50 | 158,516 |
| 2023-08-17 | 161.00 | 161.00 | 159.00 | 159.75 | 51,329 |
| 2023-08-16 | 162.00 | 163.00 | 161.50 | 161.25 | 146,220 |
| 2023-08-15 | 165.00 | 165.00 | 163.00 | 163.00 | 105,351 |
| 2023-08-14 | 167.50 | 167.50 | 166.00 | 165.75 | 123,406 |
| 2023-08-11 | 168.50 | 168.50 | 167.50 | 167.75 | 171,010 |
| 2023-08-10 | 170.00 | 170.50 | 169.50 | 169.50 | 55,040 |
| 2023-08-09 | 168.00 | 168.00 | 167.00 | 167.00 | 141,376 |
| 2023-08-08 | 168.50 | 168.50 | 166.00 | 167.00 | 223,409 |
| 2023-08-07 | 168.50 | 170.00 | 168.50 | 170.00 | 21,846 |
| 2023-08-04 | 172.00 | 172.00 | 172.00 | 172.00 | 41,202 |
| 2023-08-03 | 167.00 | 167.50 | 167.00 | 167.00 | 250,171 |
| 2023-08-02 | 168.00 | 171.00 | 165.00 | 170.00 | 90,538 |
| 2023-08-01 | 169.50 | 174.00 | 169.50 | 172.00 | 189,550 |
| 2023-07-31 | 171.00 | 171.00 | 171.00 | 171.00 | 324,958 |
| 2023-07-28 | 170.50 | 172.50 | 170.50 | 172.00 | 198,771 |
| 2023-07-27 | 170.00 | 172.00 | 170.00 | 170.50 | 72,067 |
| 2023-07-26 | 168.00 | 170.50 | 167.50 | 168.50 | 874,988 |
| 2023-07-25 | 170.50 | 171.00 | 170.00 | 171.00 | 69,765 |
| 2023-07-24 | 171.00 | 171.00 | 170.00 | 170.00 | 115,291 |
| 2023-07-21 | 171.50 | 172.50 | 171.50 | 172.50 | 122,190 |
| 2023-07-20 | 174.00 | 174.00 | 174.00 | 174.00 | 121,743 |
| 2023-07-19 | 172.00 | 173.50 | 172.00 | 173.50 | 26,394 |
| 2023-07-18 | 170.50 | 173.00 | 170.50 | 171.00 | 134,510 |
| 2023-07-17 | 169.50 | 169.50 | 169.50 | 169.50 | 117,918 |
| 2023-07-14 | 168.00 | 171.00 | 168.00 | 169.50 | 304,941 |
| 2023-07-13 | 169.00 | 172.00 | 169.00 | 170.00 | 383,602 |
| 2023-07-12 | 170.00 | 172.00 | 169.00 | 170.50 | 179,183 |
| 2023-07-11 | 169.00 | 170.00 | 169.00 | 169.50 | 53,243 |
| 2023-07-10 | 170.00 | 170.00 | 169.00 | 169.00 | 41,183 |
| 2023-07-07 | 169.00 | 170.00 | 169.00 | 170.00 | 181,451 |
| 2023-07-06 | 169.00 | 169.50 | 167.00 | 167.00 | 171,776 |
| 2023-07-05 | 171.50 | 173.50 | 171.00 | 173.50 | 40,488 |
| 2023-07-04 | 171.50 | 174.00 | 169.50 | 169.50 | 115,781 |
| 2023-07-03 | 172.50 | 174.00 | 172.50 | 173.00 | 338,479 |
| 2023-06-30 | 172.00 | 174.50 | 171.00 | 171.00 | 166,183 |
| 2023-06-29 | 171.50 | 171.50 | 171.50 | 171.50 | 26,216 |
| 2023-06-28 | 172.00 | 173.00 | 171.50 | 173.50 | 170,425 |
| 2023-06-27 | 169.00 | 170.00 | 167.50 | 169.50 | 39,403 |
| 2023-06-26 | 171.00 | 171.00 | 169.00 | 170.00 | 430,094 |
| 2023-06-23 | 176.00 | 176.00 | 172.00 | 172.50 | 105,468 |
| 2023-06-22 | 179.00 | 181.50 | 179.00 | 181.50 | 56,103 |
| 2023-06-21 | 180.00 | 181.00 | 180.00 | 181.00 | 35,322 |
| 2023-06-20 | 177.50 | 179.00 | 177.50 | 179.00 | 91,436 |
| 2023-06-19 | 178.00 | 179.00 | 177.50 | 177.50 | 62,945 |
| 2023-06-16 | 181.50 | 181.50 | 180.00 | 180.00 | 149,628 |
| 2023-06-15 | 181.50 | 181.50 | 178.50 | 179.50 | 93,164 |
| 2023-06-14 | 183.00 | 183.00 | 180.50 | 181.50 | 90,337 |
| 2023-06-13 | 180.75 | 182.50 | 180.75 | 182.50 | 79,599 |
| 2023-06-12 | 180.00 | 180.00 | 180.00 | 180.75 | 148,301 |
| 2023-06-09 | 181.50 | 181.50 | 179.00 | 178.00 | 69,919 |
| 2023-06-08 | 179.50 | 179.50 | 178.00 | 178.00 | 80,485 |
| 2023-06-07 | 183.50 | 183.50 | 180.00 | 180.50 | 22,889 |
| 2023-06-06 | 185.50 | 186.00 | 185.50 | 186.00 | 133,693 |
| 2023-06-05 | 182.00 | 184.50 | 182.00 | 183.50 | 380,632 |
| 2023-06-02 | 181.00 | 181.00 | 181.00 | 181.00 | 140,325 |
| 2023-06-01 | 178.00 | 179.00 | 178.00 | 178.00 | 36,694 |
| 2023-05-31 | 177.00 | 177.00 | 175.00 | 175.50 | 62,588 |
| 2023-05-30 | 179.00 | 179.00 | 176.50 | 178.00 | 231,670 |
| 2023-05-29 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2023-05-26 | 181.50 | 181.50 | 179.50 | 179.50 | 191,594 |
| 2023-05-25 | 178.00 | 178.00 | 178.00 | 178.00 | 44,645 |
| 2023-05-24 | 181.50 | 181.50 | 176.50 | 176.50 | 87,472 |
| 2023-05-23 | 178.50 | 182.00 | 178.50 | 181.00 | 237,038 |
| 2023-05-22 | 183.00 | 185.00 | 183.00 | 183.50 | 153,896 |
| 2023-05-19 | 182.50 | 182.50 | 178.00 | 181.50 | 349,123 |
| 2023-05-18 | 182.50 | 182.50 | 180.00 | 180.00 | 47,094 |
| 2023-05-17 | 179.50 | 179.50 | 179.50 | 179.75 | 188,480 |
| 2023-05-16 | 179.00 | 179.00 | 176.00 | 178.50 | 119,688 |
| 2023-05-15 | 176.00 | 176.50 | 175.00 | 176.50 | 88,789 |
| 2023-05-12 | 172.50 | 176.50 | 172.50 | 176.50 | 336,597 |
| 2023-05-11 | 172.25 | 173.50 | 172.25 | 173.50 | 144,805 |
| 2023-05-10 | 173.50 | 173.50 | 172.25 | 172.25 | 119,632 |
| 2023-05-09 | 171.50 | 173.50 | 171.50 | 173.50 | 88,353 |
| 2023-05-08 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2023-05-05 | 168.50 | 168.50 | 168.50 | 171.50 | 42,914 |
| 2023-05-04 | 170.50 | 173.00 | 170.50 | 173.00 | 107,194 |
| 2023-05-03 | 170.00 | 170.00 | 170.00 | 170.00 | 121,418 |
| 2023-05-02 | 170.00 | 170.00 | 168.50 | 170.00 | 115,997 |
| 2023-05-01 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2023-04-28 | 171.50 | 172.00 | 169.50 | 170.50 | 166,387 |
| 2023-04-27 | 170.50 | 170.50 | 170.50 | 170.50 | 153,645 |
| 2023-04-26 | 171.50 | 171.50 | 170.00 | 171.50 | 160,243 |
| 2023-04-25 | 170.50 | 176.50 | 170.50 | 174.75 | 88,243 |
| 2023-04-24 | 174.00 | 175.00 | 173.50 | 173.50 | 210,235 |
| 2023-04-21 | 174.00 | 174.00 | 169.50 | 169.50 | 97,406 |
| 2023-04-20 | 172.00 | 172.50 | 172.00 | 173.00 | 292,697 |
| 2023-04-19 | 172.50 | 172.50 | 172.50 | 172.50 | 267,893 |
| 2023-04-18 | 175.00 | 175.00 | 172.00 | 174.00 | 136,011 |
| 2023-04-17 | 175.00 | 175.00 | 175.00 | 175.00 | 122,670 |
| 2023-04-14 | 177.00 | 177.00 | 175.00 | 175.00 | 359,468 |
| 2023-04-13 | 172.00 | 174.50 | 172.00 | 174.00 | 138,595 |
| 2023-04-12 | 171.00 | 172.00 | 171.00 | 172.75 | 98,025 |
| 2023-04-11 | 171.00 | 172.00 | 171.00 | 172.00 | 167,609 |
| 2023-04-10 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-04-07 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-04-06 | 171.00 | 171.00 | 168.50 | 169.00 | 127,512 |
| 2023-04-05 | 170.00 | 172.00 | 170.00 | 172.25 | 585,887 |
| 2023-04-04 | 173.00 | 174.00 | 173.00 | 173.00 | 254,739 |
| 2023-04-03 | 174.50 | 174.50 | 174.50 | 174.25 | 81,451 |
| 2023-03-31 | 173.50 | 173.50 | 173.50 | 174.00 | 35,558 |
| 2023-03-30 | 172.00 | 172.00 | 172.00 | 172.00 | 112,271 |
| 2023-03-29 | 169.50 | 172.00 | 169.00 | 172.00 | 118,730 |
| 2023-03-28 | 171.50 | 171.50 | 171.00 | 171.50 | 98,940 |
| 2023-03-27 | 171.00 | 171.50 | 171.00 | 171.50 | 158,085 |
| 2023-03-24 | 172.00 | 172.50 | 171.50 | 172.00 | 34,309 |
| 2023-03-23 | 172.00 | 172.00 | 172.00 | 172.00 | 174,727 |
| 2023-03-22 | 166.50 | 170.50 | 166.50 | 170.50 | 146,189 |
| 2023-03-21 | 171.00 | 171.00 | 168.00 | 168.00 | 86,252 |
| 2023-03-20 | 171.00 | 171.00 | 170.00 | 169.00 | 262,571 |
| 2023-03-17 | 170.00 | 172.00 | 170.00 | 170.50 | 130,697 |
| 2023-03-16 | 170.00 | 170.50 | 169.50 | 169.50 | 263,508 |
| 2023-03-15 | 169.50 | 169.50 | 167.50 | 168.00 | 413,165 |
| 2023-03-14 | 168.00 | 169.00 | 168.00 | 169.00 | 64,552 |
| 2023-03-13 | 168.50 | 171.50 | 167.50 | 171.50 | 74,883 |
| 2023-03-10 | 172.00 | 172.00 | 172.00 | 172.00 | 130,669 |
| 2023-03-09 | 176.50 | 178.00 | 174.50 | 178.00 | 329,059 |
| 2023-03-08 | 177.00 | 177.00 | 176.00 | 176.00 | 198,257 |
| 2023-03-07 | 178.50 | 179.50 | 175.50 | 175.50 | 276,494 |
| 2023-03-06 | 178.00 | 178.50 | 177.00 | 176.50 | 80,867 |
| 2023-03-03 | 174.00 | 177.50 | 173.50 | 177.50 | 170,717 |
| 2023-03-02 | 172.50 | 173.00 | 172.50 | 173.50 | 78,014 |
| 2023-03-01 | 172.50 | 172.50 | 172.00 | 172.00 | 187,286 |
| 2023-02-28 | 170.00 | 171.50 | 170.00 | 171.50 | 28,069 |
| 2023-02-27 | 170.50 | 170.50 | 170.50 | 171.50 | 51,848 |
| 2023-02-24 | 168.00 | 170.50 | 168.00 | 170.00 | 72,771 |
| 2023-02-23 | 170.50 | 170.50 | 170.00 | 170.00 | 55,662 |
| 2023-02-22 | 169.50 | 169.50 | 169.50 | 170.50 | 29,301 |
| 2023-02-21 | 171.50 | 171.50 | 170.50 | 170.50 | 36,181 |
| 2023-02-20 | 175.00 | 175.00 | 175.00 | 174.25 | 127,595 |
| 2023-02-17 | 176.00 | 176.00 | 174.00 | 175.00 | 148,491 |
| 2023-02-16 | 174.50 | 176.00 | 174.50 | 176.00 | 54,692 |
| 2023-02-15 | 175.00 | 175.00 | 173.50 | 173.50 | 58,083 |
| 2023-02-14 | 176.50 | 176.50 | 175.50 | 175.00 | 44,152 |
| 2023-02-13 | 174.50 | 177.00 | 174.50 | 176.25 | 157,154 |
| 2023-02-10 | 177.50 | 178.50 | 177.00 | 178.50 | 156,720 |
| 2023-02-09 | 176.25 | 177.50 | 176.25 | 177.50 | 38,736 |
| 2023-02-08 | 176.00 | 177.00 | 176.00 | 176.25 | 138,765 |
| 2023-02-07 | 175.00 | 175.00 | 175.00 | 175.00 | 35,970 |
| 2023-02-06 | 177.00 | 177.00 | 174.00 | 175.00 | 188,902 |
| 2023-02-03 | 178.00 | 178.00 | 176.00 | 177.50 | 94,896 |
| 2023-02-02 | 172.00 | 178.50 | 171.00 | 176.50 | 102,360 |
| 2023-02-01 | 171.00 | 174.50 | 171.00 | 174.50 | 143,585 |
| 2023-01-31 | 173.50 | 173.50 | 165.00 | 170.00 | 299,320 |
| 2023-01-30 | 174.50 | 175.00 | 174.00 | 175.00 | 78,480 |
| 2023-01-27 | 173.50 | 173.50 | 170.50 | 170.50 | 42,180 |
| 2023-01-26 | 169.50 | 174.00 | 169.50 | 174.00 | 20,963 |
| 2023-01-25 | 173.00 | 173.00 | 170.00 | 173.00 | 102,256 |
| 2023-01-24 | 170.50 | 170.50 | 169.00 | 171.00 | 147,789 |
| 2023-01-23 | 166.00 | 169.75 | 166.00 | 169.75 | 48,501 |
| 2023-01-20 | 167.00 | 168.50 | 165.00 | 166.00 | 36,721 |
| 2023-01-19 | 168.00 | 168.00 | 167.00 | 167.00 | 71,962 |
| 2023-01-18 | 168.50 | 168.50 | 168.50 | 168.00 | 182,871 |
| 2023-01-17 | 167.50 | 168.00 | 165.00 | 168.00 | 145,308 |
| 2023-01-16 | 165.00 | 165.00 | 165.00 | 165.75 | 579,697 |
| 2023-01-13 | 168.50 | 168.50 | 165.50 | 166.50 | 115,742 |
| 2023-01-12 | 165.00 | 166.50 | 164.50 | 166.50 | 106,749 |
| 2023-01-11 | 164.50 | 164.50 | 164.50 | 164.50 | 49,854 |
| 2023-01-10 | 164.00 | 164.00 | 162.00 | 161.75 | 84,396 |
| 2023-01-09 | 163.50 | 163.50 | 162.00 | 162.00 | 91,100 |
| 2023-01-06 | 162.50 | 164.00 | 162.50 | 162.50 | 2,473,488 |
| 2023-01-05 | 163.00 | 164.00 | 163.00 | 164.00 | 199,892 |
| 2023-01-04 | 165.00 | 165.50 | 164.00 | 165.50 | 139,801 |
| 2023-01-03 | 168.00 | 168.50 | 166.00 | 167.50 | 185,621 |
| 2023-01-02 | 164.75 | 164.75 | 164.75 | 164.75 | 0 |
| 2022-12-30 | 165.50 | 165.50 | 164.75 | 164.75 | 28,992 |
| 2022-12-29 | 162.00 | 167.50 | 162.00 | 165.50 | 51,202 |
| 2022-12-28 | 165.00 | 165.00 | 162.50 | 163.50 | 26,718 |
| 2022-12-27 | 166.25 | 166.25 | 166.25 | 166.25 | 0 |
| 2022-12-26 | 166.25 | 166.25 | 166.25 | 166.25 | 0 |
| 2022-12-23 | 170.00 | 170.00 | 166.25 | 166.25 | 5,602 |
| 2022-12-22 | 168.00 | 170.00 | 166.00 | 170.00 | 96,585 |
| 2022-12-21 | 167.50 | 168.50 | 166.50 | 167.25 | 53,037 |
| 2022-12-20 | 170.00 | 171.50 | 170.00 | 169.75 | 103,427 |
| 2022-12-19 | 170.00 | 175.00 | 168.50 | 175.00 | 39,738 |
| 2022-12-16 | 167.50 | 170.00 | 167.00 | 170.00 | 44,011 |
| 2022-12-15 | 171.00 | 171.00 | 169.00 | 168.50 | 79,102 |
| 2022-12-14 | 174.00 | 174.00 | 173.00 | 171.50 | 30,365 |
| 2022-12-13 | 170.50 | 174.50 | 170.50 | 174.50 | 143,930 |
| 2022-12-12 | 172.00 | 172.00 | 171.50 | 169.75 | 166,276 |
| 2022-12-09 | 170.50 | 171.00 | 170.50 | 172.00 | 50,566 |
| 2022-12-08 | 171.00 | 171.50 | 170.00 | 171.50 | 30,038 |
| 2022-12-07 | 169.00 | 170.50 | 169.00 | 170.50 | 51,854 |
| 2022-12-06 | 173.75 | 173.75 | 171.25 | 171.25 | 62,741 |
| 2022-12-05 | 173.50 | 173.50 | 173.50 | 173.75 | 116,642 |
| 2022-12-02 | 171.50 | 174.50 | 171.50 | 174.25 | 18,083 |
| 2022-12-01 | 171.00 | 174.50 | 171.00 | 174.75 | 356,614 |
| 2022-11-30 | 171.00 | 176.00 | 171.00 | 171.00 | 79,693 |
| 2022-11-29 | 172.00 | 174.00 | 171.50 | 173.00 | 78,654 |
| 2022-11-28 | 171.50 | 173.00 | 170.00 | 173.50 | 26,857 |
| 2022-11-25 | 174.00 | 174.00 | 173.50 | 173.50 | 4,622 |
| 2022-11-24 | 172.50 | 174.00 | 172.50 | 173.25 | 60,116 |
| 2022-11-23 | 172.50 | 174.00 | 172.00 | 173.50 | 63,900 |
| 2022-11-22 | 171.50 | 173.50 | 171.00 | 173.50 | 43,379 |
| 2022-11-21 | 171.00 | 171.50 | 171.00 | 171.00 | 25,133 |
| 2022-11-18 | 173.50 | 173.50 | 170.50 | 170.50 | 4,426 |
| 2022-11-17 | 172.50 | 172.75 | 172.50 | 172.75 | 73,555 |
| 2022-11-16 | 172.50 | 172.50 | 171.00 | 172.50 | 108,540 |
| 2022-11-15 | 171.00 | 173.00 | 171.00 | 173.00 | 172,942 |
| 2022-11-14 | 170.00 | 175.50 | 170.00 | 173.75 | 145,362 |
| 2022-11-11 | 174.00 | 175.50 | 169.50 | 172.50 | 176,415 |
| 2022-11-10 | 166.00 | 171.00 | 166.00 | 171.00 | 297,985 |
| 2022-11-09 | 164.50 | 167.00 | 164.50 | 167.25 | 69,472 |
| 2022-11-08 | 167.00 | 167.00 | 167.00 | 167.50 | 23,081 |
| 2022-11-07 | 165.50 | 165.50 | 165.50 | 165.00 | 46,671 |
| 2022-11-04 | 166.50 | 166.50 | 165.50 | 166.00 | 84,568 |
| 2022-11-03 | 162.00 | 166.00 | 162.00 | 166.50 | 132,747 |
| 2022-11-02 | 163.50 | 165.50 | 163.00 | 164.00 | 33,229 |
| 2022-11-01 | 162.50 | 162.50 | 162.50 | 163.50 | 41,923 |
| 2022-10-31 | 158.00 | 161.50 | 158.00 | 161.50 | 32,489 |
| 2022-10-28 | 161.50 | 166.00 | 159.50 | 160.00 | 98,808 |
| 2022-10-27 | 160.00 | 160.25 | 160.00 | 160.25 | 52,063 |
| 2022-10-26 | 159.50 | 160.00 | 159.50 | 160.00 | 27,934 |
| 2022-10-25 | 158.50 | 159.50 | 158.50 | 159.50 | 43,391 |
| 2022-10-24 | 157.00 | 158.50 | 157.00 | 158.50 | 68,010 |
| 2022-10-21 | 158.00 | 159.00 | 158.00 | 159.00 | 37,391 |
| 2022-10-20 | 160.50 | 161.50 | 156.50 | 158.00 | 181,587 |
| 2022-10-19 | 155.50 | 159.00 | 155.50 | 156.00 | 81,081 |
| 2022-10-18 | 155.50 | 157.50 | 155.00 | 155.00 | 25,866 |
| 2022-10-17 | 154.50 | 155.00 | 154.00 | 154.25 | 36,794 |
| 2022-10-14 | 158.00 | 158.00 | 154.00 | 154.00 | 129,303 |
| 2022-10-13 | 154.50 | 155.50 | 154.50 | 154.50 | 47,270 |
| 2022-10-12 | 157.50 | 158.50 | 156.50 | 158.25 | 38,875 |
| 2022-10-11 | 160.00 | 160.50 | 158.00 | 158.50 | 65,706 |
| 2022-10-10 | 162.00 | 164.00 | 162.00 | 164.00 | 113,428 |
| 2022-10-07 | 163.00 | 166.00 | 163.00 | 164.00 | 50,135 |
| 2022-10-06 | 163.00 | 165.00 | 163.00 | 166.25 | 27,781 |
| 2022-10-05 | 164.50 | 164.50 | 164.00 | 164.00 | 62,847 |
| 2022-10-04 | 163.00 | 164.50 | 163.00 | 164.50 | 52,449 |
| 2022-10-03 | 161.00 | 161.00 | 159.50 | 159.50 | 67,329 |
| 2022-09-30 | 163.00 | 163.00 | 160.50 | 161.00 | 80,323 |
| 2022-09-29 | 165.50 | 165.50 | 159.00 | 161.75 | 272,965 |
| 2022-09-28 | 164.50 | 166.00 | 163.50 | 165.50 | 302,577 |
| 2022-09-27 | 163.50 | 166.50 | 163.00 | 164.00 | 155,346 |
| 2022-09-26 | 164.00 | 165.00 | 162.50 | 163.00 | 351,844 |
| 2022-09-23 | 161.00 | 165.50 | 161.00 | 165.50 | 231,163 |
| 2022-09-22 | 165.00 | 166.00 | 163.00 | 164.00 | 240,527 |
| 2022-09-21 | 164.50 | 164.50 | 164.00 | 164.00 | 36,745 |
| 2022-09-20 | 165.00 | 168.50 | 164.50 | 166.00 | 274,599 |
| 2022-09-19 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-09-16 | 162.50 | 165.50 | 160.00 | 160.00 | 263,525 |
| 2022-09-15 | 164.00 | 167.00 | 164.00 | 165.25 | 138,330 |
| 2022-09-14 | 162.00 | 167.00 | 160.00 | 167.00 | 19,494 |
| 2022-09-13 | 168.00 | 170.00 | 165.00 | 165.50 | 48,869 |
| 2022-09-12 | 167.00 | 170.00 | 167.00 | 170.00 | 40,449 |
| 2022-09-09 | 166.00 | 167.00 | 166.00 | 166.00 | 31,479 |
| 2022-09-08 | 162.00 | 165.50 | 160.00 | 165.50 | 125,711 |
| 2022-09-07 | 161.50 | 163.00 | 161.50 | 161.75 | 24,376 |
| 2022-09-06 | 162.50 | 164.00 | 162.00 | 162.75 | 36,351 |
| 2022-09-05 | 165.00 | 165.25 | 165.00 | 165.25 | 42,687 |
| 2022-09-02 | 166.00 | 167.50 | 163.50 | 165.00 | 308,794 |
| 2022-09-01 | 168.50 | 169.00 | 163.00 | 163.00 | 59,758 |
| 2022-08-31 | 169.00 | 171.00 | 169.00 | 170.50 | 372,778 |
| 2022-08-30 | 170.00 | 170.00 | 168.50 | 168.50 | 292,367 |
| 2022-08-29 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-26 | 171.00 | 171.50 | 169.00 | 171.00 | 94,546 |
| 2022-08-25 | 171.00 | 172.00 | 171.00 | 171.00 | 33,546 |
| 2022-08-24 | 165.00 | 171.50 | 165.00 | 169.75 | 115,425 |
| 2022-08-23 | 169.00 | 170.00 | 169.00 | 170.00 | 64,277 |
| 2022-08-22 | 174.00 | 174.00 | 171.50 | 171.75 | 156,789 |
| 2022-08-19 | 174.50 | 175.00 | 174.50 | 175.00 | 38,015 |
| 2022-08-18 | 175.50 | 175.50 | 175.00 | 175.00 | 39,331 |
| 2022-08-17 | 175.50 | 175.50 | 173.00 | 175.50 | 105,684 |
| 2022-08-16 | 174.50 | 175.00 | 174.00 | 175.00 | 142,966 |
| 2022-08-15 | 174.50 | 175.00 | 172.00 | 172.00 | 190,026 |
| 2022-08-12 | 171.50 | 173.00 | 171.50 | 172.00 | 130,456 |
| 2022-08-11 | 171.50 | 171.50 | 169.00 | 171.50 | 41,789 |
| 2022-08-10 | 166.00 | 170.50 | 166.00 | 170.00 | 89,171 |
| 2022-08-09 | 170.00 | 170.00 | 165.00 | 166.50 | 137,718 |
| 2022-08-08 | 169.50 | 171.50 | 169.50 | 170.00 | 48,366 |
| 2022-08-05 | 173.00 | 173.00 | 170.50 | 171.50 | 90,290 |
| 2022-08-04 | 170.50 | 173.00 | 170.00 | 170.25 | 93,929 |
| 2022-08-03 | 167.50 | 172.00 | 167.50 | 171.00 | 48,884 |
| 2022-08-02 | 167.00 | 172.00 | 164.50 | 170.00 | 119,928 |
| 2022-08-01 | 164.00 | 169.50 | 164.00 | 169.00 | 130,556 |
| 2022-07-29 | 163.00 | 166.00 | 163.00 | 164.00 | 46,994 |
| 2022-07-28 | 159.50 | 163.50 | 159.50 | 162.50 | 50,410 |
| 2022-07-27 | 160.00 | 161.50 | 160.00 | 161.50 | 16,507 |
| 2022-07-26 | 158.00 | 160.50 | 158.00 | 159.50 | 27,360 |
| 2022-07-25 | 159.50 | 160.00 | 159.50 | 159.50 | 76,952 |
| 2022-07-22 | 160.00 | 161.00 | 159.00 | 159.00 | 102,945 |
| 2022-07-21 | 157.00 | 162.00 | 157.00 | 157.50 | 58,836 |
| 2022-07-20 | 156.00 | 158.50 | 155.50 | 156.00 | 74,521 |
| 2022-07-19 | 153.50 | 154.50 | 153.50 | 154.50 | 318,300 |
| 2022-07-18 | 154.50 | 157.00 | 153.00 | 154.25 | 158,000 |
| 2022-07-15 | 151.00 | 154.50 | 151.00 | 154.50 | 26,327 |
| 2022-07-14 | 151.50 | 154.50 | 151.50 | 152.50 | 26,514 |
| 2022-07-13 | 150.50 | 153.50 | 150.50 | 153.00 | 78,914 |
| 2022-07-12 | 152.50 | 155.50 | 151.50 | 152.00 | 104,534 |
| 2022-07-11 | 152.50 | 157.50 | 152.50 | 154.00 | 59,196 |
| 2022-07-08 | 152.00 | 153.00 | 150.50 | 153.00 | 81,111 |
| 2022-07-07 | 153.50 | 154.00 | 153.00 | 154.00 | 21,822 |
| 2022-07-06 | 147.00 | 154.00 | 147.00 | 152.50 | 57,556 |
| 2022-07-05 | 149.50 | 151.00 | 149.00 | 151.00 | 54,545 |
| 2022-07-04 | 148.50 | 150.00 | 148.50 | 149.00 | 36,306 |
| 2022-07-01 | 148.50 | 152.00 | 147.50 | 147.50 | 14,789 |
| 2022-06-30 | 152.00 | 152.00 | 148.00 | 149.00 | 28,032 |
| 2022-06-29 | 152.50 | 152.50 | 149.50 | 151.50 | 39,475 |
| 2022-06-28 | 153.00 | 156.50 | 153.00 | 154.50 | 83,458 |
| 2022-06-27 | 151.50 | 155.00 | 151.50 | 151.50 | 149,352 |
| 2022-06-24 | 150.00 | 150.00 | 150.00 | 150.00 | 141,543 |
| 2022-06-23 | 145.50 | 146.00 | 145.00 | 145.00 | 112,439 |
| 2022-06-22 | 146.00 | 146.50 | 143.00 | 143.00 | 66,730 |
| 2022-06-21 | 147.00 | 147.00 | 147.00 | 147.00 | 78,618 |
| 2022-06-20 | 144.00 | 148.00 | 144.00 | 147.50 | 78,988 |
| 2022-06-17 | 147.00 | 148.00 | 146.00 | 146.00 | 91,804 |
| 2022-06-16 | 149.50 | 149.50 | 146.50 | 148.75 | 63,713 |
| 2022-06-15 | 152.00 | 152.00 | 151.00 | 150.75 | 69,546 |
| 2022-06-14 | 151.50 | 153.50 | 151.50 | 152.50 | 64,539 |
| 2022-06-13 | 155.00 | 155.00 | 151.00 | 152.00 | 188,936 |
| 2022-06-10 | 159.00 | 159.00 | 159.00 | 159.00 | 62,442 |
| 2022-06-09 | 162.00 | 162.50 | 162.00 | 162.50 | 61,379 |
| 2022-06-08 | 162.00 | 162.50 | 161.50 | 162.00 | 37,559 |
| 2022-06-07 | 162.00 | 163.00 | 161.50 | 161.50 | 51,225 |
| 2022-06-06 | 163.00 | 163.00 | 163.00 | 162.25 | 89,686 |
| 2022-06-03 | 163.75 | 163.75 | 163.75 | 163.75 | 0 |
| 2022-06-02 | 163.75 | 163.75 | 163.75 | 163.75 | 0 |
| 2022-06-01 | 161.00 | 164.50 | 161.00 | 163.75 | 36,840 |
| 2022-05-31 | 160.50 | 163.00 | 160.50 | 160.50 | 102,321 |
| 2022-05-30 | 162.50 | 167.00 | 159.50 | 160.50 | 74,033 |
| 2022-05-27 | 160.00 | 161.00 | 160.00 | 162.00 | 129,140 |
| 2022-05-26 | 166.00 | 166.00 | 160.00 | 162.00 | 17,994 |
| 2022-05-25 | 160.00 | 161.00 | 159.50 | 160.50 | 194,664 |
| 2022-05-24 | 161.50 | 162.00 | 161.00 | 161.00 | 70,022 |
| 2022-05-23 | 164.00 | 164.50 | 161.50 | 164.50 | 98,295 |
| 2022-05-20 | 161.50 | 162.00 | 161.50 | 162.00 | 80,302 |
| 2022-05-19 | 162.00 | 162.00 | 157.50 | 158.50 | 71,598 |
| 2022-05-18 | 160.50 | 164.00 | 160.50 | 164.00 | 31,701 |
| 2022-05-17 | 163.00 | 163.00 | 160.00 | 160.00 | 113,056 |
| 2022-05-16 | 161.00 | 161.00 | 159.50 | 160.25 | 207,713 |
| 2022-05-13 | 159.00 | 159.50 | 158.00 | 158.25 | 26,049 |
| 2022-05-12 | 155.00 | 156.50 | 150.00 | 156.50 | 89,749 |
| 2022-05-11 | 158.00 | 158.00 | 155.00 | 156.50 | 105,533 |
| 2022-05-10 | 161.00 | 161.00 | 155.50 | 155.50 | 96,370 |
| 2022-05-09 | 161.00 | 161.00 | 155.50 | 157.00 | 137,603 |
| 2022-05-06 | 160.50 | 161.00 | 160.50 | 161.00 | 95,103 |
| 2022-05-05 | 166.00 | 166.50 | 162.00 | 161.75 | 553,714 |
| 2022-05-04 | 163.50 | 163.50 | 161.00 | 162.00 | 60,937 |
| 2022-05-03 | 167.00 | 168.50 | 161.00 | 163.00 | 742,135 |
| 2022-05-02 | 163.75 | 163.75 | 163.75 | 163.75 | 0 |
| 2022-04-29 | 168.00 | 168.00 | 162.00 | 163.75 | 133,964 |
| 2022-04-28 | 166.50 | 166.50 | 162.50 | 163.50 | 170,072 |
| 2022-04-27 | 164.50 | 164.50 | 164.50 | 165.00 | 56,285 |
| 2022-04-26 | 165.50 | 165.50 | 162.00 | 165.50 | 329,327 |
| 2022-04-25 | 162.50 | 163.50 | 160.00 | 161.50 | 91,342 |
| 2022-04-22 | 164.00 | 164.00 | 164.00 | 165.00 | 47,311 |
| 2022-04-21 | 168.50 | 168.50 | 166.00 | 165.50 | 109,260 |
| 2022-04-20 | 165.00 | 167.50 | 165.00 | 167.50 | 96,749 |
| 2022-04-19 | 170.50 | 170.50 | 165.00 | 165.00 | 241,397 |
| 2022-04-18 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2022-04-15 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2022-04-14 | 172.00 | 172.00 | 172.00 | 171.50 | 586,129 |
| 2022-04-13 | 172.50 | 173.00 | 170.00 | 173.00 | 80,668 |
| 2022-04-12 | 172.50 | 172.50 | 169.50 | 169.50 | 61,260 |
| 2022-04-11 | 184.00 | 184.00 | 172.50 | 173.00 | 75,547 |
| 2022-04-08 | 176.00 | 176.00 | 176.00 | 176.00 | 120,006 |
| 2022-04-07 | 184.50 | 184.50 | 177.00 | 177.00 | 125,646 |
| 2022-04-06 | 183.50 | 184.00 | 182.50 | 180.50 | 112,059 |
| 2022-04-05 | 184.00 | 184.00 | 182.00 | 184.00 | 44,798 |
| 2022-04-04 | 185.00 | 185.50 | 183.00 | 185.50 | 185,481 |
| 2022-04-01 | 182.00 | 184.00 | 182.00 | 184.00 | 589,034 |
| 2022-03-31 | 181.00 | 183.00 | 181.00 | 182.00 | 189,840 |
| 2022-03-30 | 182.00 | 182.50 | 182.00 | 181.25 | 82,168 |
| 2022-03-29 | 181.50 | 183.50 | 180.50 | 182.50 | 194,406 |
| 2022-03-28 | 182.00 | 182.00 | 180.00 | 181.50 | 138,482 |
| 2022-03-25 | 180.00 | 180.00 | 180.00 | 181.00 | 143,866 |
| 2022-03-24 | 184.00 | 184.00 | 181.50 | 182.00 | 111,053 |
| 2022-03-23 | 181.50 | 182.00 | 179.50 | 180.50 | 1,117,377 |
| 2022-03-22 | 177.00 | 177.00 | 175.00 | 177.00 | 61,813 |
| 2022-03-21 | 180.00 | 180.00 | 180.00 | 180.00 | 23,171 |
| 2022-03-18 | 176.50 | 176.50 | 176.50 | 176.50 | 38,711 |
| 2022-03-17 | 178.00 | 178.00 | 174.00 | 175.25 | 609,499 |
| 2022-03-16 | 168.50 | 169.00 | 168.50 | 170.00 | 2,279,368 |
| 2022-03-15 | 165.50 | 166.00 | 165.50 | 165.25 | 44,705 |
| 2022-03-14 | 165.00 | 167.50 | 162.00 | 163.25 | 96,387 |
| 2022-03-11 | 168.50 | 171.50 | 164.00 | 165.00 | 75,924 |
| 2022-03-10 | 172.00 | 172.00 | 165.50 | 165.50 | 66,642 |
| 2022-03-09 | 169.00 | 169.00 | 165.50 | 168.00 | 64,557 |
| 2022-03-08 | 162.50 | 163.50 | 160.50 | 161.75 | 119,633 |
| 2022-03-07 | 163.00 | 163.00 | 162.00 | 162.00 | 199,340 |
| 2022-03-04 | 171.50 | 175.00 | 169.50 | 171.50 | 247,115 |
| 2022-03-03 | 185.00 | 185.00 | 176.00 | 177.75 | 110,270 |
| 2022-03-02 | 180.00 | 183.50 | 180.00 | 183.50 | 49,076 |
| 2022-03-01 | 179.00 | 180.00 | 179.00 | 180.00 | 83,895 |
| 2022-02-28 | 179.00 | 180.00 | 179.00 | 180.00 | 19,703 |
| 2022-02-25 | 178.50 | 180.50 | 177.00 | 179.00 | 175,922 |
| 2022-02-24 | 169.00 | 169.50 | 166.50 | 170.50 | 264,284 |
| 2022-02-23 | 172.00 | 174.00 | 172.00 | 174.00 | 28,679 |
| 2022-02-22 | 174.00 | 174.00 | 172.00 | 172.00 | 156,415 |
| 2022-02-21 | 180.50 | 180.50 | 176.00 | 179.50 | 121,195 |
| 2022-02-18 | 184.50 | 186.00 | 184.50 | 185.00 | 129,024 |
| 2022-02-17 | 185.00 | 185.50 | 184.00 | 184.50 | 161,534 |
| 2022-02-16 | 189.00 | 189.00 | 187.00 | 186.25 | 73,626 |
| 2022-02-15 | 187.50 | 189.50 | 187.00 | 188.50 | 164,307 |
| 2022-02-14 | 189.00 | 189.00 | 188.00 | 188.00 | 71,876 |
| 2022-02-11 | 189.50 | 190.00 | 189.00 | 190.00 | 83,697 |
| 2022-02-10 | 193.50 | 194.00 | 190.00 | 191.00 | 175,318 |
| 2022-02-09 | 190.50 | 191.50 | 187.50 | 191.00 | 116,786 |
| 2022-02-08 | 185.50 | 185.50 | 185.00 | 186.00 | 55,077 |
| 2022-02-07 | 188.00 | 188.00 | 185.50 | 186.00 | 310,501 |
| 2022-02-04 | 188.00 | 188.00 | 185.00 | 185.00 | 157,960 |
| 2022-02-03 | 189.00 | 189.00 | 184.00 | 188.00 | 127,177 |
| 2022-02-02 | 189.50 | 192.50 | 189.50 | 191.50 | 850,415 |
| 2022-02-01 | 187.50 | 187.50 | 183.50 | 183.50 | 147,483 |
| 2022-01-31 | 183.50 | 185.00 | 183.00 | 185.00 | 194,493 |
| 2022-01-28 | 179.50 | 181.00 | 178.00 | 178.50 | 207,577 |
| 2022-01-27 | 183.50 | 183.50 | 180.00 | 182.00 | 271,350 |
| 2022-01-26 | 184.50 | 189.00 | 184.50 | 185.00 | 171,655 |
| 2022-01-25 | 185.50 | 188.00 | 185.50 | 185.50 | 84,162 |
| 2022-01-24 | 188.00 | 190.50 | 188.00 | 188.00 | 244,567 |
| 2022-01-21 | 190.50 | 191.50 | 189.50 | 191.50 | 357,555 |
| 2022-01-20 | 192.50 | 193.00 | 191.00 | 192.00 | 379,371 |
| 2022-01-19 | 194.00 | 194.00 | 188.50 | 188.50 | 467,060 |
| 2022-01-18 | 198.50 | 198.50 | 198.00 | 197.75 | 123,230 |
| 2022-01-17 | 205.00 | 205.00 | 198.00 | 200.00 | 241,261 |
| 2022-01-14 | 212.00 | 212.00 | 201.00 | 202.00 | 236,771 |
| 2022-01-13 | 205.00 | 209.00 | 205.00 | 209.00 | 173,017 |
| 2022-01-12 | 214.00 | 214.00 | 212.00 | 212.00 | 448,539 |
| 2022-01-11 | 209.00 | 213.00 | 207.00 | 209.00 | 285,371 |
| 2022-01-10 | 213.00 | 213.00 | 209.00 | 209.00 | 188,823 |
| 2022-01-07 | 220.00 | 220.00 | 212.00 | 212.00 | 297,288 |
| 2022-01-06 | 225.00 | 225.00 | 219.00 | 220.00 | 278,769 |
| 2022-01-05 | 229.00 | 229.00 | 228.00 | 228.00 | 142,917 |
| 2022-01-04 | 239.00 | 239.00 | 230.00 | 232.50 | 176,726 |
| 2022-01-03 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2021-12-31 | 231.50 | 231.50 | 229.00 | 229.00 | 53,122 |
| 2021-12-30 | 233.00 | 233.00 | 231.50 | 231.50 | 130,182 |
| 2021-12-29 | 234.00 | 235.00 | 233.00 | 233.00 | 214,615 |
| 2021-12-28 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-27 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-24 | 227.00 | 235.00 | 227.00 | 235.00 | 10,524 |
| 2021-12-23 | 229.00 | 234.00 | 229.00 | 234.00 | 106,484 |
| 2021-12-22 | 233.00 | 233.00 | 229.00 | 229.00 | 137,939 |
| 2021-12-21 | 232.00 | 234.00 | 231.00 | 232.00 | 88,370 |
| 2021-12-20 | 237.00 | 237.00 | 226.00 | 231.00 | 5,186,148 |
| 2021-12-17 | 235.00 | 239.00 | 233.00 | 239.00 | 236,689 |
| 2021-12-16 | 238.00 | 238.00 | 238.00 | 238.00 | 99,568 |
| 2021-12-15 | 232.00 | 238.00 | 232.00 | 236.00 | 122,375 |
| 2021-12-14 | 234.00 | 234.00 | 233.00 | 232.00 | 47,939 |
| 2021-12-13 | 238.00 | 240.00 | 235.00 | 235.00 | 65,894 |
| 2021-12-10 | 238.00 | 238.00 | 237.50 | 237.50 | 63,774 |
| 2021-12-09 | 240.00 | 243.00 | 238.00 | 238.00 | 98,037 |
| 2021-12-08 | 244.00 | 245.00 | 244.00 | 245.00 | 210,720 |
| 2021-12-07 | 239.00 | 244.00 | 239.00 | 244.00 | 166,426 |
| 2021-12-06 | 235.00 | 239.00 | 235.00 | 235.00 | 67,991 |
| 2021-12-03 | 238.00 | 239.00 | 238.00 | 238.00 | 279,033 |
| 2021-12-02 | 237.00 | 238.00 | 234.00 | 236.00 | 133,374 |
| 2021-12-01 | 238.00 | 240.00 | 238.00 | 241.00 | 127,405 |
| 2021-11-30 | 237.00 | 239.00 | 233.00 | 236.00 | 157,274 |
| 2021-11-29 | 242.00 | 242.00 | 239.00 | 242.00 | 169,922 |
| 2021-11-26 | 241.00 | 248.00 | 239.00 | 241.00 | 195,350 |
| 2021-11-25 | 248.00 | 249.00 | 248.00 | 248.00 | 416,463 |
| 2021-11-24 | 248.00 | 248.00 | 247.00 | 247.00 | 95,084 |
| 2021-11-23 | 255.00 | 257.00 | 250.00 | 251.00 | 266,093 |
| 2021-11-22 | 254.00 | 254.50 | 254.00 | 254.50 | 98,868 |
| 2021-11-19 | 252.00 | 254.00 | 251.00 | 254.00 | 334,161 |
| 2021-11-18 | 253.00 | 253.00 | 251.00 | 252.00 | 175,935 |
| 2021-11-17 | 255.00 | 255.00 | 250.00 | 251.50 | 132,659 |
| 2021-11-16 | 255.00 | 257.00 | 254.00 | 256.50 | 229,429 |
| 2021-11-15 | 260.00 | 261.00 | 256.00 | 256.00 | 286,010 |
| 2021-11-12 | 255.00 | 256.00 | 254.00 | 255.00 | 221,548 |
| 2021-11-11 | 254.00 | 255.00 | 254.00 | 253.50 | 71,495 |
| 2021-11-10 | 251.00 | 252.00 | 250.00 | 253.00 | 102,639 |
| 2021-11-09 | 251.00 | 253.00 | 251.00 | 252.50 | 82,827 |
| 2021-11-08 | 252.00 | 253.00 | 251.00 | 253.00 | 113,914 |
| 2021-11-05 | 256.00 | 256.00 | 253.00 | 253.00 | 121,868 |
| 2021-11-04 | 247.00 | 254.00 | 247.00 | 253.50 | 157,194 |
| 2021-11-03 | 247.50 | 247.50 | 245.50 | 245.50 | 65,496 |
| 2021-11-02 | 248.00 | 251.00 | 245.00 | 247.50 | 79,167 |
| 2021-11-01 | 243.00 | 249.00 | 243.00 | 248.50 | 118,257 |
| 2021-10-29 | 239.00 | 242.00 | 238.00 | 242.50 | 63,818 |
| 2021-10-28 | 240.00 | 244.00 | 240.00 | 243.00 | 101,604 |
| 2021-10-27 | 239.00 | 240.00 | 239.00 | 240.50 | 135,606 |
| 2021-10-26 | 237.00 | 242.00 | 237.00 | 242.00 | 54,322 |
| 2021-10-25 | 233.00 | 236.50 | 233.00 | 236.50 | 59,338 |
| 2021-10-22 | 233.00 | 233.00 | 233.00 | 233.00 | 48,262 |
| 2021-10-21 | 236.00 | 236.00 | 233.00 | 233.00 | 63,154 |
| 2021-10-20 | 239.00 | 240.00 | 239.00 | 240.50 | 66,561 |
| 2021-10-19 | 242.00 | 242.00 | 240.00 | 240.00 | 122,741 |
| 2021-10-18 | 241.00 | 242.00 | 239.00 | 239.50 | 108,602 |
| 2021-10-15 | 244.00 | 244.00 | 240.00 | 240.00 | 183,481 |
| 2021-10-14 | 236.00 | 237.00 | 232.00 | 236.50 | 290,442 |
| 2021-10-13 | 233.00 | 234.00 | 232.00 | 232.00 | 98,794 |
| 2021-10-12 | 236.00 | 236.00 | 236.00 | 236.50 | 67,384 |
| 2021-10-11 | 241.00 | 242.00 | 241.00 | 241.00 | 162,304 |
| 2021-10-08 | 241.00 | 241.00 | 238.00 | 240.00 | 419,337 |
| 2021-10-07 | 234.00 | 239.00 | 234.00 | 238.50 | 190,961 |
| 2021-10-06 | 237.00 | 237.00 | 231.00 | 236.00 | 204,458 |
| 2021-10-05 | 239.00 | 240.00 | 238.00 | 240.00 | 253,451 |
| 2021-10-04 | 242.00 | 242.00 | 236.00 | 239.00 | 283,946 |
| 2021-10-01 | 248.00 | 248.00 | 245.00 | 245.00 | 255,918 |
| 2021-09-30 | 253.00 | 253.00 | 252.00 | 252.00 | 356,818 |
| 2021-09-29 | 258.00 | 258.00 | 251.00 | 251.00 | 118,144 |
| 2021-09-28 | 262.00 | 262.00 | 256.00 | 257.00 | 170,273 |
| 2021-09-27 | 266.00 | 266.00 | 261.00 | 260.50 | 420,699 |
| 2021-09-24 | 265.00 | 266.00 | 261.00 | 261.00 | 665,812 |
| 2021-09-23 | 261.00 | 266.00 | 255.00 | 256.00 | 769,962 |
| 2021-09-22 | 256.00 | 259.00 | 253.00 | 254.00 | 145,836 |
| 2021-09-21 | 254.00 | 258.00 | 254.00 | 258.00 | 54,164 |
| 2021-09-20 | 250.00 | 255.00 | 250.00 | 254.00 | 229,769 |
| 2021-09-17 | 255.00 | 255.00 | 251.00 | 251.00 | 192,157 |
| 2021-09-16 | 256.00 | 257.00 | 253.00 | 256.00 | 78,088 |
| 2021-09-15 | 254.00 | 257.00 | 254.00 | 255.00 | 146,209 |
| 2021-09-14 | 256.00 | 260.00 | 255.00 | 256.00 | 210,540 |
| 2021-09-13 | 257.00 | 258.00 | 255.00 | 254.50 | 217,479 |
| 2021-09-10 | 253.00 | 257.00 | 253.00 | 256.00 | 345,775 |
| 2021-09-09 | 250.00 | 250.00 | 245.00 | 247.50 | 79,978 |
| 2021-09-08 | 251.00 | 251.00 | 250.00 | 250.00 | 206,020 |
| 2021-09-07 | 251.00 | 253.00 | 248.00 | 248.00 | 524,667 |
| 2021-09-06 | 244.00 | 250.00 | 244.00 | 249.00 | 237,070 |
| 2021-09-03 | 238.00 | 241.00 | 238.00 | 241.00 | 126,682 |
| 2021-09-02 | 240.00 | 240.00 | 235.00 | 235.00 | 156,528 |
| 2021-09-01 | 236.00 | 239.00 | 236.00 | 238.00 | 218,812 |
| 2021-08-31 | 230.00 | 237.00 | 230.00 | 235.00 | 208,847 |
| 2021-08-30 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2021-08-27 | 228.00 | 229.00 | 228.00 | 229.50 | 25,803 |
| 2021-08-26 | 226.00 | 228.00 | 225.00 | 227.50 | 81,017 |
| 2021-08-25 | 228.00 | 228.00 | 226.00 | 227.00 | 121,640 |
| 2021-08-24 | 224.00 | 227.00 | 224.00 | 227.00 | 174,668 |
| 2021-08-23 | 223.00 | 223.00 | 222.00 | 223.00 | 59,080 |
| 2021-08-20 | 219.00 | 220.00 | 219.00 | 219.00 | 32,163 |
| 2021-08-19 | 218.00 | 220.00 | 218.00 | 219.00 | 42,399 |
| 2021-08-18 | 220.00 | 221.00 | 220.00 | 220.00 | 14,700 |
| 2021-08-17 | 220.00 | 221.00 | 219.00 | 220.00 | 234,971 |
| 2021-08-16 | 221.00 | 223.00 | 221.00 | 221.50 | 103,557 |
| 2021-08-13 | 222.00 | 224.00 | 222.00 | 223.50 | 300,133 |
| 2021-08-12 | 223.00 | 224.00 | 221.00 | 224.00 | 80,987 |
| 2021-08-11 | 222.00 | 223.00 | 222.00 | 223.00 | 151,607 |
| 2021-08-10 | 221.00 | 221.00 | 219.00 | 220.50 | 99,697 |
| 2021-08-09 | 220.00 | 220.00 | 220.00 | 220.00 | 98,146 |
| 2021-08-06 | 221.00 | 221.00 | 221.00 | 221.00 | 117,701 |
| 2021-08-05 | 222.00 | 222.00 | 220.00 | 221.00 | 45,449 |
| 2021-08-04 | 221.00 | 221.00 | 221.00 | 221.00 | 163,758 |
| 2021-08-03 | 226.00 | 226.00 | 219.00 | 220.00 | 101,045 |
| 2021-08-02 | 221.00 | 221.00 | 220.00 | 222.00 | 125,500 |
| 2021-07-30 | 220.00 | 220.00 | 220.00 | 220.00 | 38,899 |
| 2021-07-29 | 221.00 | 221.00 | 220.00 | 220.00 | 496,565 |
| 2021-07-28 | 222.00 | 222.00 | 220.00 | 220.00 | 112,274 |
| 2021-07-27 | 221.00 | 221.00 | 220.50 | 220.50 | 64,537 |
| 2021-07-26 | 221.50 | 221.50 | 221.00 | 221.00 | 97,960 |
| 2021-07-23 | 221.00 | 223.00 | 221.00 | 221.50 | 135,311 |
| 2021-07-22 | 221.00 | 223.00 | 218.00 | 218.00 | 279,925 |
| 2021-07-21 | 222.00 | 222.00 | 222.00 | 220.00 | 98,884 |
| 2021-07-20 | 221.00 | 221.00 | 220.00 | 221.00 | 167,412 |
| 2021-07-19 | 223.00 | 223.00 | 220.00 | 221.00 | 103,166 |
| 2021-07-16 | 226.50 | 226.50 | 224.00 | 224.00 | 10,469 |
| 2021-07-15 | 224.00 | 227.00 | 224.00 | 226.50 | 213,486 |
| 2021-07-14 | 224.00 | 230.00 | 224.00 | 224.00 | 125,049 |
| 2021-07-13 | 225.00 | 225.00 | 224.00 | 224.50 | 43,606 |
| 2021-07-12 | 225.00 | 225.00 | 225.00 | 225.00 | 51,438 |
| 2021-07-09 | 222.00 | 225.00 | 220.00 | 225.00 | 55,511 |
| 2021-07-08 | 221.00 | 224.00 | 220.00 | 220.00 | 147,807 |
| 2021-07-07 | 223.00 | 223.00 | 222.00 | 223.00 | 85,003 |
| 2021-07-06 | 219.00 | 224.00 | 219.00 | 223.50 | 137,171 |
| 2021-07-05 | 221.00 | 222.00 | 219.00 | 219.00 | 114,718 |
| 2021-07-02 | 223.00 | 223.00 | 223.00 | 222.50 | 37,933 |
| 2021-07-01 | 221.00 | 221.00 | 221.00 | 222.00 | 59,834 |
| 2021-06-30 | 225.00 | 226.00 | 225.00 | 226.00 | 23,552 |
| 2021-06-29 | 225.00 | 225.00 | 225.00 | 224.00 | 112,111 |
| 2021-06-28 | 221.00 | 223.00 | 220.00 | 223.50 | 179,521 |
| 2021-06-25 | 223.00 | 223.00 | 221.00 | 221.00 | 39,281 |
| 2021-06-24 | 221.00 | 224.00 | 220.00 | 222.00 | 50,010 |
| 2021-06-23 | 222.00 | 222.00 | 221.00 | 221.00 | 66,312 |
| 2021-06-22 | 223.00 | 223.00 | 221.00 | 222.00 | 161,335 |
| 2021-06-21 | 216.00 | 221.00 | 216.00 | 220.00 | 256,496 |
| 2021-06-18 | 223.00 | 223.00 | 220.00 | 222.00 | 236,003 |
| 2021-06-17 | 222.00 | 222.00 | 220.00 | 222.00 | 101,541 |
| 2021-06-16 | 223.00 | 223.00 | 223.00 | 223.00 | 184,859 |
| 2021-06-15 | 223.00 | 223.00 | 221.00 | 221.50 | 184,873 |
| 2021-06-14 | 219.00 | 219.00 | 216.00 | 217.00 | 118,733 |
| 2021-06-11 | 216.00 | 216.00 | 216.00 | 216.00 | 55,110 |
| 2021-06-10 | 217.00 | 220.00 | 217.00 | 220.00 | 52,094 |
| 2021-06-09 | 216.00 | 217.00 | 216.00 | 217.00 | 258,642 |
| 2021-06-08 | 218.00 | 218.00 | 216.00 | 216.50 | 43,568 |
| 2021-06-07 | 215.00 | 218.00 | 215.00 | 218.00 | 133,975 |
| 2021-06-04 | 214.00 | 214.00 | 213.00 | 213.50 | 106,235 |
| 2021-06-03 | 213.00 | 215.00 | 213.00 | 215.00 | 74,769 |
| 2021-06-02 | 213.00 | 213.00 | 212.00 | 213.00 | 190,072 |
| 2021-06-01 | 218.00 | 218.00 | 213.00 | 214.00 | 133,725 |
| 2021-05-28 | 214.00 | 217.00 | 211.00 | 217.00 | 36,010 |
| 2021-05-27 | 211.00 | 214.00 | 211.00 | 211.00 | 87,354 |
| 2021-05-26 | 214.00 | 214.00 | 211.00 | 212.00 | 346,358 |
| 2021-05-25 | 214.00 | 214.00 | 211.00 | 211.00 | 106,342 |
| 2021-05-24 | 210.00 | 210.00 | 210.00 | 211.00 | 90,053 |
| 2021-05-21 | 208.00 | 208.00 | 208.00 | 209.00 | 389,665 |
| 2021-05-20 | 208.00 | 210.00 | 208.00 | 207.00 | 210,988 |
| 2021-05-19 | 205.00 | 205.00 | 203.50 | 203.50 | 60,194 |
| 2021-05-18 | 203.50 | 205.00 | 203.50 | 205.00 | 192,952 |
| 2021-05-17 | 204.00 | 208.00 | 202.00 | 203.50 | 311,370 |
| 2021-05-14 | 206.00 | 209.00 | 206.00 | 209.00 | 131,304 |
| 2021-05-13 | 211.00 | 211.00 | 206.00 | 206.00 | 136,986 |
| 2021-05-12 | 212.00 | 214.00 | 211.00 | 211.00 | 162,428 |
| 2021-05-11 | 214.00 | 214.00 | 214.00 | 214.00 | 133,416 |
| 2021-05-10 | 220.00 | 220.00 | 220.00 | 222.00 | 100,702 |
| 2021-05-07 | 225.00 | 225.00 | 225.00 | 223.50 | 120,896 |
| 2021-05-06 | 219.00 | 222.00 | 219.00 | 221.00 | 97,724 |
| 2021-05-05 | 222.00 | 222.00 | 220.00 | 221.50 | 67,504 |
| 2021-05-04 | 226.00 | 226.00 | 219.00 | 218.50 | 379,683 |
| 2021-04-30 | 223.00 | 224.00 | 223.00 | 224.00 | 302,478 |
| 2021-04-29 | 223.00 | 224.00 | 220.00 | 224.00 | 101,748 |
| 2021-04-28 | 225.00 | 225.50 | 225.00 | 225.50 | 95,289 |
| 2021-04-27 | 227.00 | 227.00 | 224.00 | 225.00 | 131,395 |
| 2021-04-26 | 232.00 | 232.00 | 230.00 | 229.50 | 66,745 |
| 2021-04-23 | 232.00 | 232.00 | 229.00 | 227.00 | 88,058 |
| 2021-04-22 | 230.00 | 231.00 | 227.00 | 229.00 | 153,661 |
| 2021-04-21 | 228.00 | 228.00 | 223.00 | 225.00 | 142,110 |
| 2021-04-20 | 229.00 | 229.00 | 224.00 | 225.00 | 130,180 |
| 2021-04-19 | 236.00 | 236.00 | 231.00 | 231.50 | 287,041 |
| 2021-04-16 | 235.00 | 235.00 | 234.00 | 234.00 | 207,890 |
| 2021-04-15 | 233.00 | 237.00 | 233.00 | 235.50 | 172,100 |
| 2021-04-14 | 237.00 | 237.00 | 234.00 | 234.00 | 91,375 |
| 2021-04-13 | 237.00 | 237.00 | 237.00 | 237.00 | 172,560 |
| 2021-04-12 | 237.00 | 237.00 | 233.00 | 234.50 | 179,842 |
| 2021-04-09 | 233.00 | 234.00 | 232.00 | 234.00 | 132,976 |
| 2021-04-08 | 232.00 | 232.00 | 230.00 | 230.00 | 92,126 |
| 2021-04-07 | 230.00 | 230.00 | 230.00 | 230.50 | 145,758 |
| 2021-04-06 | 229.00 | 230.00 | 226.00 | 227.50 | 89,426 |
| 2021-04-01 | 226.00 | 227.00 | 222.00 | 223.00 | 67,290 |
| 2021-03-31 | 223.00 | 224.00 | 221.00 | 222.00 | 128,205 |
| 2021-03-30 | 225.00 | 225.00 | 224.00 | 225.00 | 418,719 |
| 2021-03-29 | 227.00 | 227.00 | 226.00 | 226.00 | 301,491 |
| 2021-03-26 | 231.00 | 231.00 | 227.00 | 226.50 | 188,627 |
| 2021-03-25 | 224.00 | 227.00 | 224.00 | 226.00 | 108,291 |
| 2021-03-24 | 227.00 | 227.00 | 227.00 | 225.00 | 154,601 |
| 2021-03-23 | 228.00 | 229.00 | 228.00 | 228.00 | 325,033 |
| 2021-03-22 | 227.00 | 229.00 | 227.00 | 229.00 | 342,105 |
| 2021-03-19 | 222.00 | 230.00 | 221.00 | 230.00 | 649,038 |
| 2021-03-18 | 220.00 | 225.00 | 220.00 | 224.00 | 76,215 |
| 2021-03-17 | 224.00 | 224.00 | 221.00 | 221.00 | 260,376 |
| 2021-03-16 | 217.00 | 217.00 | 217.00 | 220.50 | 133,382 |
| 2021-03-15 | 217.00 | 218.00 | 217.00 | 219.00 | 113,865 |
| 2021-03-12 | 212.00 | 217.00 | 212.00 | 217.00 | 107,330 |
| 2021-03-11 | 219.00 | 219.00 | 214.00 | 214.00 | 119,023 |
| 2021-03-10 | 214.00 | 214.00 | 214.00 | 214.00 | 111,720 |
| 2021-03-09 | 213.00 | 214.00 | 213.00 | 214.00 | 82,773 |
| 2021-03-08 | 215.00 | 215.00 | 211.00 | 213.00 | 110,382 |
| 2021-03-05 | 215.00 | 215.00 | 213.00 | 215.00 | 111,044 |
| 2021-03-04 | 217.00 | 217.00 | 213.00 | 215.00 | 93,758 |
| 2021-03-03 | 221.00 | 221.00 | 217.00 | 218.00 | 156,075 |
| 2021-03-02 | 217.00 | 219.00 | 217.00 | 219.00 | 180,207 |
| 2021-03-01 | 219.00 | 219.00 | 218.00 | 220.50 | 188,696 |
| 2021-02-26 | 217.00 | 217.00 | 214.00 | 214.00 | 501,840 |
| 2021-02-25 | 223.00 | 224.00 | 221.00 | 221.50 | 124,982 |
| 2021-02-24 | 221.00 | 223.00 | 220.00 | 222.00 | 214,635 |
| 2021-02-23 | 225.00 | 225.00 | 224.00 | 226.50 | 91,109 |
| 2021-02-22 | 232.00 | 232.00 | 227.00 | 228.50 | 236,797 |
| 2021-02-19 | 232.00 | 232.00 | 228.00 | 228.00 | 346,228 |
| 2021-02-18 | 236.00 | 237.00 | 228.00 | 230.00 | 716,997 |
| 2021-02-17 | 241.00 | 241.00 | 237.00 | 238.00 | 216,136 |
| 2021-02-16 | 237.00 | 240.00 | 237.00 | 238.00 | 367,127 |
| 2021-02-15 | 235.00 | 239.00 | 235.00 | 235.00 | 231,702 |
| 2021-02-12 | 237.00 | 237.00 | 234.00 | 236.00 | 68,069 |
| 2021-02-11 | 232.00 | 232.00 | 232.00 | 232.50 | 87,428 |
| 2021-02-10 | 233.00 | 233.00 | 230.00 | 231.50 | 122,966 |
| 2021-02-09 | 237.00 | 237.00 | 232.00 | 235.50 | 149,268 |
| 2021-02-08 | 234.00 | 238.00 | 234.00 | 236.00 | 102,483 |
| 2021-02-05 | 230.00 | 232.00 | 229.00 | 229.00 | 187,724 |
| 2021-02-04 | 225.00 | 228.00 | 225.00 | 228.00 | 146,746 |
| 2021-02-03 | 231.00 | 231.00 | 229.00 | 229.50 | 121,522 |
| 2021-02-02 | 227.00 | 231.00 | 224.00 | 226.00 | 288,256 |
| 2021-02-01 | 220.00 | 225.00 | 220.00 | 225.00 | 119,432 |
| 2021-01-29 | 225.00 | 225.00 | 218.00 | 220.00 | 128,722 |
| 2021-01-28 | 230.00 | 230.00 | 225.00 | 226.00 | 97,073 |
| 2021-01-27 | 233.00 | 233.00 | 226.00 | 230.00 | 134,004 |
| 2021-01-26 | 232.00 | 234.00 | 232.00 | 233.00 | 129,949 |
| 2021-01-25 | 226.00 | 231.00 | 226.00 | 230.00 | 312,358 |
| 2021-01-22 | 230.00 | 231.00 | 226.00 | 229.00 | 221,711 |
| 2021-01-21 | 231.00 | 231.00 | 228.00 | 228.00 | 137,591 |
| 2021-01-20 | 232.00 | 232.00 | 228.00 | 228.00 | 232,686 |
| 2021-01-19 | 228.00 | 232.00 | 227.00 | 229.50 | 139,838 |
| 2021-01-18 | 226.00 | 226.00 | 226.00 | 224.50 | 162,265 |
| 2021-01-15 | 225.00 | 225.00 | 223.50 | 223.50 | 331,725 |
| 2021-01-14 | 227.00 | 229.00 | 224.00 | 225.00 | 207,941 |
| 2021-01-13 | 229.00 | 229.00 | 223.00 | 223.00 | 80,886 |
| 2021-01-12 | 228.00 | 228.00 | 222.00 | 225.00 | 76,922 |
| 2021-01-11 | 230.00 | 230.00 | 227.00 | 227.50 | 174,932 |
| 2021-01-08 | 230.00 | 231.00 | 228.00 | 226.50 | 115,574 |
| 2021-01-07 | 229.00 | 229.00 | 224.00 | 225.50 | 148,077 |
| 2021-01-06 | 219.00 | 226.00 | 219.00 | 226.00 | 317,062 |
| 2021-01-05 | 223.00 | 223.00 | 220.00 | 220.50 | 106,594 |
| 2021-01-04 | 222.00 | 222.00 | 222.00 | 222.50 | 208,448 |
| 2020-12-31 | 224.00 | 224.00 | 218.00 | 220.50 | 121,859 |
| 2020-12-30 | 220.00 | 220.00 | 218.00 | 219.50 | 182,508 |
| 2020-12-29 | 219.00 | 223.00 | 219.00 | 221.00 | 194,023 |
| 2020-12-24 | 216.00 | 216.00 | 214.00 | 216.00 | 27,143 |
| 2020-12-23 | 219.00 | 219.00 | 212.00 | 212.50 | 121,208 |
| 2020-12-22 | 221.00 | 221.00 | 217.00 | 217.00 | 206,558 |
| 2020-12-21 | 225.00 | 225.00 | 218.00 | 218.00 | 152,935 |
| 2020-12-18 | 223.00 | 223.00 | 219.00 | 221.00 | 384,361 |
| 2020-12-17 | 221.00 | 221.00 | 219.00 | 219.00 | 233,209 |
| 2020-12-16 | 221.00 | 221.00 | 221.00 | 219.50 | 287,628 |
| 2020-12-15 | 221.00 | 221.00 | 217.00 | 217.00 | 117,080 |
| 2020-12-14 | 222.00 | 222.00 | 222.00 | 222.00 | 88,314 |
| 2020-12-11 | 226.00 | 226.00 | 222.00 | 222.00 | 249,796 |
| 2020-12-10 | 222.00 | 222.00 | 222.00 | 222.00 | 637,286 |
| 2020-12-09 | 224.00 | 224.00 | 221.00 | 221.00 | 91,810 |
| 2020-12-08 | 225.00 | 225.00 | 220.00 | 221.00 | 482,590 |
| 2020-12-07 | 225.00 | 226.00 | 223.00 | 226.00 | 428,731 |
| 2020-12-04 | 220.00 | 227.00 | 220.00 | 222.00 | 449,175 |
| 2020-12-03 | 224.00 | 225.00 | 223.00 | 225.00 | 213,332 |
| 2020-12-02 | 223.00 | 227.00 | 223.00 | 226.00 | 84,846 |
| 2020-12-01 | 225.00 | 227.00 | 224.00 | 225.00 | 119,770 |
| 2020-11-30 | 226.00 | 226.00 | 220.00 | 224.00 | 237,246 |
| 2020-11-27 | 225.00 | 227.00 | 219.00 | 227.00 | 157,981 |
| 2020-11-26 | 222.00 | 222.00 | 220.00 | 220.00 | 120,311 |
| 2020-11-25 | 219.00 | 219.00 | 219.00 | 222.00 | 149,138 |
| 2020-11-24 | 214.00 | 223.00 | 214.00 | 223.00 | 231,199 |
| 2020-11-23 | 216.00 | 217.00 | 216.00 | 216.00 | 257,186 |
| 2020-11-20 | 208.00 | 215.00 | 208.00 | 213.00 | 164,153 |
| 2020-11-19 | 210.00 | 213.00 | 209.00 | 211.00 | 44,011 |
| 2020-11-18 | 214.00 | 214.00 | 211.00 | 211.50 | 242,045 |
| 2020-11-17 | 221.00 | 221.00 | 209.00 | 210.00 | 465,481 |
| 2020-11-16 | 222.00 | 222.00 | 222.00 | 221.50 | 432,647 |
| 2020-11-13 | 218.00 | 218.00 | 218.00 | 217.50 | 111,534 |
| 2020-11-12 | 222.00 | 222.00 | 222.00 | 220.50 | 110,786 |
| 2020-11-11 | 221.00 | 221.00 | 220.00 | 220.00 | 164,634 |
| 2020-11-10 | 225.00 | 225.00 | 222.00 | 222.00 | 136,319 |
| 2020-11-09 | 215.00 | 224.00 | 215.00 | 221.50 | 298,764 |
| 2020-11-06 | 208.00 | 211.00 | 208.00 | 212.50 | 307,481 |
| 2020-11-05 | 209.00 | 209.00 | 209.00 | 209.00 | 92,370 |
| 2020-11-04 | 203.50 | 204.50 | 203.50 | 204.50 | 69,073 |
| 2020-11-03 | 204.00 | 204.00 | 204.00 | 203.50 | 190,369 |
| 2020-11-02 | 203.00 | 206.00 | 203.00 | 204.00 | 138,193 |
| 2020-10-30 | 202.00 | 202.00 | 202.00 | 203.00 | 63,621 |
| 2020-10-29 | 201.00 | 206.00 | 199.50 | 206.00 | 269,445 |
| 2020-10-28 | 204.00 | 204.00 | 200.00 | 200.00 | 68,296 |
| 2020-10-27 | 204.00 | 205.00 | 204.00 | 204.00 | 133,699 |
| 2020-10-26 | 206.00 | 206.00 | 206.00 | 207.00 | 42,819 |
| 2020-10-23 | 208.00 | 208.00 | 208.00 | 208.00 | 138,537 |
| 2020-10-22 | 208.00 | 209.00 | 208.00 | 207.50 | 276,243 |
| 2020-10-21 | 209.00 | 209.00 | 209.00 | 209.00 | 171,385 |
| 2020-10-20 | 209.00 | 209.00 | 203.00 | 205.00 | 87,982 |
| 2020-10-16 | 207.00 | 207.00 | 207.00 | 209.50 | 63,159 |
| 2020-10-15 | 210.00 | 210.00 | 210.00 | 208.50 | 103,937 |
| 2020-10-14 | 210.00 | 210.00 | 209.00 | 209.50 | 243,170 |
| 2020-10-13 | 209.00 | 209.00 | 209.00 | 209.00 | 94,266 |
| 2020-10-12 | 208.00 | 208.00 | 208.00 | 208.50 | 126,218 |
| 2020-10-09 | 206.00 | 206.00 | 206.00 | 206.00 | 195,733 |
| 2020-10-08 | 207.00 | 208.00 | 207.00 | 206.50 | 219,827 |
| 2020-10-07 | 204.00 | 206.00 | 204.00 | 204.00 | 83,987 |
| 2020-10-06 | 204.00 | 204.00 | 204.00 | 203.00 | 87,854 |
| 2020-10-05 | 204.00 | 205.00 | 201.00 | 202.00 | 326,745 |
| 2020-10-02 | 203.00 | 203.00 | 199.75 | 199.75 | 88,114 |
| 2020-10-01 | 201.00 | 203.00 | 201.00 | 203.00 | 156,296 |
| 2020-09-30 | 201.00 | 202.00 | 199.00 | 199.00 | 437,193 |
| 2020-09-29 | 203.00 | 203.00 | 202.00 | 202.00 | 958,604 |
| 2020-09-28 | 202.00 | 204.00 | 199.50 | 199.50 | 211,053 |
| 2020-09-25 | 197.00 | 201.00 | 197.00 | 198.75 | 73,466 |
| 2020-09-24 | 198.50 | 198.50 | 195.50 | 196.50 | 172,488 |
| 2020-09-23 | 200.00 | 204.00 | 200.00 | 201.50 | 214,445 |
| 2020-09-22 | 199.50 | 200.00 | 197.50 | 201.00 | 196,337 |
| 2020-09-21 | 199.00 | 199.50 | 196.50 | 198.00 | 259,570 |
| 2020-09-18 | 191.00 | 198.00 | 191.00 | 198.00 | 114,160 |
| 2020-09-17 | 190.00 | 196.00 | 190.00 | 195.25 | 312,402 |
| 2020-09-16 | 192.00 | 193.00 | 192.00 | 193.00 | 205,573 |
| 2020-09-15 | 194.00 | 194.00 | 192.00 | 192.00 | 209,103 |
| 2020-09-14 | 191.00 | 194.00 | 191.00 | 192.50 | 214,343 |
| 2020-09-11 | 191.00 | 191.00 | 185.50 | 188.00 | 221,899 |
| 2020-09-10 | 188.50 | 188.50 | 188.50 | 184.75 | 38,855 |
| 2020-09-09 | 188.00 | 188.00 | 188.00 | 184.75 | 35,146 |
| 2020-09-08 | 184.25 | 184.25 | 184.25 | 184.25 | 37,691 |
| 2020-09-07 | 188.00 | 188.50 | 186.00 | 184.25 | 74,436 |
| 2020-09-04 | 182.50 | 186.50 | 180.00 | 180.50 | 239,539 |
| 2020-09-03 | 187.00 | 187.00 | 185.50 | 185.25 | 100,366 |
| 2020-09-02 | 184.50 | 184.50 | 184.00 | 183.00 | 79,006 |
| 2020-09-01 | 179.50 | 180.00 | 178.50 | 179.50 | 109,674 |
| 2020-08-28 | 184.50 | 184.50 | 179.50 | 179.75 | 234,018 |
| 2020-08-27 | 184.50 | 185.00 | 184.50 | 185.50 | 66,215 |
| 2020-08-26 | 184.50 | 184.50 | 184.50 | 185.25 | 78,619 |
| 2020-08-25 | 184.50 | 185.00 | 182.00 | 185.00 | 70,916 |
| 2020-08-24 | 181.00 | 185.50 | 181.00 | 183.00 | 74,238 |
| 2020-08-21 | 179.50 | 184.00 | 178.50 | 181.25 | 119,087 |
| 2020-08-20 | 180.50 | 182.00 | 180.00 | 180.00 | 100,679 |
| 2020-08-19 | 181.50 | 186.00 | 181.50 | 184.25 | 67,387 |
| 2020-08-18 | 182.00 | 185.00 | 180.00 | 181.75 | 122,517 |
| 2020-08-17 | 179.50 | 181.00 | 179.50 | 180.25 | 70,994 |
| 2020-08-14 | 182.00 | 182.00 | 179.50 | 180.25 | 80,907 |
| 2020-08-13 | 177.50 | 181.50 | 177.00 | 179.25 | 96,296 |
| 2020-08-12 | 173.50 | 179.50 | 173.50 | 178.50 | 67,924 |
| 2020-08-11 | 178.00 | 179.00 | 178.00 | 177.25 | 63,809 |
| 2020-08-10 | 175.50 | 175.50 | 175.00 | 175.00 | 115,320 |
| 2020-08-07 | 175.50 | 177.50 | 174.50 | 176.75 | 72,544 |
| 2020-08-06 | 175.50 | 175.50 | 173.75 | 173.75 | 72,616 |
| 2020-08-05 | 173.00 | 175.50 | 173.00 | 174.00 | 56,810 |
| 2020-08-04 | 175.50 | 175.50 | 171.50 | 174.50 | 48,215 |
| 2020-08-03 | 172.00 | 173.00 | 167.50 | 171.75 | 135,775 |
| 2020-07-31 | 167.00 | 168.00 | 167.00 | 166.50 | 93,127 |
| 2020-07-30 | 172.00 | 172.00 | 170.00 | 174.00 | 53,831 |
| 2020-07-29 | 174.50 | 180.00 | 172.00 | 174.00 | 148,658 |
| 2020-07-28 | 181.00 | 181.00 | 178.50 | 178.25 | 74,076 |
| 2020-07-27 | 176.50 | 177.00 | 176.00 | 178.75 | 107,110 |
| 2020-07-24 | 179.50 | 179.50 | 176.00 | 177.25 | 259,284 |
| 2020-07-23 | 176.50 | 181.00 | 176.50 | 178.50 | 92,344 |
| 2020-07-22 | 182.50 | 182.50 | 179.50 | 179.50 | 60,053 |
| 2020-07-21 | 177.50 | 182.50 | 177.00 | 179.00 | 222,090 |
| 2020-07-20 | 176.00 | 180.00 | 176.00 | 180.50 | 129,700 |
| 2020-07-17 | 180.50 | 180.50 | 180.50 | 180.50 | 18,195 |
| 2020-07-16 | 176.00 | 180.00 | 176.00 | 180.75 | 47,984 |
| 2020-07-15 | 180.50 | 182.00 | 180.50 | 178.50 | 51,722 |
| 2020-07-14 | 178.00 | 178.00 | 178.00 | 179.25 | 98,709 |
| 2020-07-13 | 176.00 | 180.00 | 176.00 | 178.75 | 162,741 |
| 2020-07-10 | 174.00 | 174.00 | 174.00 | 177.00 | 58,349 |
| 2020-07-09 | 177.25 | 177.50 | 177.25 | 177.50 | 62,594 |
| 2020-07-08 | 173.50 | 176.00 | 173.50 | 177.25 | 112,331 |
| 2020-07-07 | 177.00 | 177.50 | 177.00 | 178.50 | 147,164 |
| 2020-07-06 | 179.00 | 179.50 | 179.00 | 178.75 | 87,070 |
| 2020-07-03 | 176.50 | 176.50 | 175.50 | 175.50 | 38,757 |
| 2020-07-02 | 172.50 | 175.00 | 172.00 | 176.50 | 99,500 |
| 2020-07-01 | 177.00 | 177.00 | 175.75 | 175.75 | 41,166 |
| 2020-06-30 | 176.00 | 176.00 | 176.00 | 178.00 | 39,174 |
| 2020-06-29 | 178.50 | 179.75 | 178.50 | 179.75 | 70,056 |
| 2020-06-26 | 178.50 | 178.50 | 178.50 | 179.00 | 116,142 |
| 2020-06-25 | 176.50 | 176.50 | 176.00 | 178.00 | 97,225 |
| 2020-06-24 | 177.50 | 177.50 | 177.00 | 179.50 | 69,796 |
| 2020-06-23 | 180.00 | 180.00 | 177.00 | 179.50 | 312,235 |
| 2020-06-22 | 180.00 | 180.00 | 178.00 | 179.25 | 142,970 |
| 2020-06-19 | 178.50 | 178.50 | 178.50 | 178.00 | 84,119 |
| 2020-06-18 | 174.00 | 176.50 | 169.00 | 175.00 | 138,668 |
| 2020-06-17 | 174.00 | 174.00 | 171.50 | 170.50 | 196,791 |
| 2020-06-16 | 171.00 | 174.50 | 169.00 | 170.50 | 99,578 |
| 2020-06-15 | 167.50 | 168.00 | 163.50 | 167.25 | 147,363 |
| 2020-06-12 | 169.00 | 169.50 | 167.00 | 170.25 | 159,361 |
| 2020-06-11 | 171.00 | 171.00 | 170.50 | 171.75 | 100,351 |
| 2020-06-10 | 173.00 | 173.75 | 173.00 | 173.75 | 617,175 |
| 2020-06-09 | 174.00 | 174.00 | 173.00 | 174.25 | 118,277 |
| 2020-06-08 | 174.00 | 174.00 | 172.50 | 174.25 | 132,464 |
| 2020-06-05 | 176.00 | 176.00 | 176.00 | 174.50 | 99,297 |
| 2020-06-04 | 174.50 | 177.50 | 173.00 | 175.25 | 161,007 |
| 2020-06-03 | 176.50 | 176.50 | 175.00 | 176.75 | 194,293 |
| 2020-06-02 | 176.00 | 177.00 | 174.00 | 175.25 | 75,573 |
| 2020-06-01 | 176.50 | 176.50 | 176.00 | 174.75 | 116,999 |
| 2020-05-29 | 174.50 | 174.50 | 174.50 | 174.50 | 68,255 |
| 2020-05-28 | 174.00 | 174.00 | 173.50 | 174.50 | 121,087 |
| 2020-05-27 | 172.00 | 175.50 | 172.00 | 171.00 | 162,168 |
| 2020-05-26 | 165.00 | 172.50 | 165.00 | 171.00 | 125,557 |
| 2020-05-22 | 161.50 | 164.00 | 161.50 | 162.50 | 60,296 |
| 2020-05-21 | 160.50 | 163.00 | 160.00 | 162.50 | 94,959 |
| 2020-05-20 | 158.00 | 162.50 | 158.00 | 162.50 | 109,616 |
| 2020-05-19 | 163.00 | 163.00 | 160.00 | 160.25 | 98,833 |
| 2020-05-18 | 155.50 | 163.00 | 155.50 | 162.00 | 249,170 |
| 2020-05-15 | 153.00 | 156.00 | 153.00 | 155.50 | 99,863 |
| 2020-05-14 | 152.50 | 152.50 | 150.00 | 151.50 | 454,498 |
| 2020-05-13 | 156.00 | 157.00 | 156.00 | 156.00 | 82,992 |
| 2020-05-12 | 155.00 | 155.00 | 154.50 | 154.50 | 183,770 |
| 2020-05-11 | 151.00 | 154.00 | 151.00 | 155.00 | 230,469 |
| 2020-05-07 | 147.00 | 149.50 | 147.00 | 149.50 | 132,192 |
| 2020-05-06 | 148.00 | 148.00 | 146.50 | 147.75 | 133,164 |
| 2020-05-05 | 144.50 | 147.00 | 144.50 | 147.00 | 113,313 |
| 2020-05-04 | 142.50 | 145.00 | 142.50 | 143.75 | 222,723 |
| 2020-05-01 | 144.00 | 144.00 | 143.50 | 143.75 | 177,322 |
| 2020-04-30 | 150.50 | 150.50 | 143.00 | 150.00 | 180,771 |
| 2020-04-29 | 149.00 | 151.00 | 148.50 | 150.00 | 248,035 |
| 2020-04-28 | 148.00 | 148.00 | 148.00 | 146.50 | 69,646 |
| 2020-04-27 | 146.50 | 147.50 | 145.50 | 146.50 | 105,061 |
| 2020-04-24 | 145.00 | 145.00 | 145.00 | 143.25 | 42,617 |
| 2020-04-23 | 143.50 | 143.50 | 143.00 | 144.25 | 191,620 |
| 2020-04-22 | 143.00 | 143.00 | 142.25 | 142.25 | 24,166 |
| 2020-04-21 | 141.00 | 143.00 | 141.00 | 142.25 | 105,449 |
| 2020-04-20 | 141.00 | 146.00 | 141.00 | 143.00 | 514,988 |
| 2020-04-17 | 144.00 | 144.00 | 143.00 | 145.75 | 78,441 |
| 2020-04-16 | 140.50 | 144.00 | 140.00 | 142.25 | 125,522 |
| 2020-04-15 | 142.00 | 142.00 | 140.00 | 142.00 | 146,177 |
| 2020-04-14 | 141.50 | 141.50 | 139.75 | 139.75 | 115,689 |
| 2020-04-09 | 138.00 | 141.50 | 132.50 | 139.75 | 176,996 |
| 2020-04-08 | 136.00 | 136.50 | 136.00 | 134.50 | 121,187 |
| 2020-04-07 | 130.00 | 134.00 | 126.00 | 126.50 | 210,336 |
| 2020-04-06 | 125.00 | 128.50 | 125.00 | 124.25 | 88,373 |
| 2020-04-03 | 123.50 | 123.50 | 123.50 | 123.50 | 81,606 |
| 2020-04-03 | 123.00 | 126.00 | 122.00 | 124.25 | 321,308 |
| 2020-04-02 | 124.00 | 124.00 | 123.50 | 123.50 | 143,594 |
| 2020-04-02 | 124.00 | 124.00 | 123.50 | 125.75 | 43,974 |
| 2020-04-01 | 129.00 | 129.00 | 123.50 | 127.50 | 185,087 |
| 2020-04-01 | 129.00 | 129.00 | 123.50 | 130.00 | 167,617 |
| 2020-03-31 | 126.50 | 126.50 | 126.50 | 125.25 | 212,037 |
| 2020-03-30 | 126.25 | 126.25 | 126.25 | 126.25 | 65,012 |
| 2020-03-27 | 121.50 | 123.50 | 121.50 | 124.25 | 187,201 |
| 2020-03-26 | 122.00 | 122.00 | 122.00 | 123.50 | 100,608 |
| 2020-03-25 | 116.00 | 123.50 | 116.00 | 112.50 | 422,771 |
| 2020-03-24 | 110.00 | 118.00 | 110.00 | 108.50 | 324,294 |
| 2020-03-23 | 114.00 | 116.00 | 106.00 | 110.75 | 168,908 |
| 2020-03-20 | 112.50 | 112.50 | 110.00 | 110.00 | 90,381 |
| 2020-03-19 | 106.50 | 109.00 | 106.50 | 109.75 | 175,873 |
| 2020-03-18 | 109.50 | 112.50 | 109.50 | 116.00 | 45,951 |
| 2020-03-17 | 115.00 | 115.00 | 109.00 | 115.50 | 113,786 |
| 2020-03-16 | 119.50 | 119.50 | 113.00 | 124.00 | 239,071 |
| 2020-03-13 | 121.00 | 130.00 | 118.00 | 122.50 | 557,811 |
| 2020-03-12 | 134.50 | 134.50 | 127.00 | 139.25 | 208,257 |
| 2020-03-11 | 139.00 | 139.00 | 139.00 | 140.25 | 120,936 |
| 2020-03-10 | 140.50 | 140.50 | 139.00 | 136.75 | 159,438 |
| 2020-03-09 | 142.00 | 142.00 | 128.00 | 147.00 | 513,613 |
| 2020-03-06 | 147.00 | 148.00 | 145.00 | 147.00 | 276,460 |
| 2020-03-05 | 152.00 | 154.00 | 151.50 | 151.75 | 171,552 |
| 2020-03-04 | 153.50 | 153.50 | 151.50 | 151.00 | 72,916 |
| 2020-03-03 | 151.00 | 151.00 | 150.00 | 150.00 | 177,284 |
| 2020-03-02 | 145.50 | 151.50 | 145.50 | 144.75 | 425,710 |
| 2020-02-28 | 146.50 | 146.50 | 138.00 | 151.00 | 304,123 |
| 2020-02-27 | 154.00 | 154.00 | 149.00 | 154.50 | 468,496 |
| 2020-02-26 | 152.50 | 155.50 | 152.50 | 155.50 | 301,260 |
| 2020-02-25 | 157.00 | 157.50 | 156.00 | 155.50 | 198,007 |
| 2020-02-24 | 158.00 | 158.00 | 154.50 | 163.75 | 618,579 |
| 2020-02-21 | 164.00 | 164.00 | 163.00 | 163.75 | 361,539 |
| 2020-02-20 | 166.50 | 166.50 | 165.50 | 166.75 | 424,724 |
| 2020-02-19 | 167.00 | 168.00 | 167.00 | 167.25 | 175,669 |
| 2020-02-18 | 168.00 | 168.50 | 164.50 | 167.25 | 306,503 |
| 2020-02-17 | 172.50 | 172.50 | 170.50 | 171.75 | 336,173 |
| 2020-02-14 | 173.50 | 173.50 | 173.50 | 174.50 | 57,363 |
| 2020-02-13 | 176.50 | 176.50 | 175.00 | 173.75 | 102,188 |
| 2020-02-12 | 178.00 | 178.00 | 176.50 | 177.00 | 282,924 |
| 2020-02-11 | 175.00 | 176.00 | 174.50 | 176.00 | 153,122 |
| 2020-02-10 | 173.00 | 176.00 | 173.00 | 174.50 | 196,843 |
| 2020-02-07 | 175.00 | 175.00 | 172.50 | 174.50 | 183,515 |
| 2020-02-06 | 174.00 | 175.00 | 174.00 | 175.50 | 200,290 |
| 2020-02-05 | 172.00 | 172.00 | 172.00 | 173.00 | 152,714 |
| 2020-02-04 | 171.00 | 171.50 | 171.00 | 171.25 | 85,827 |
| 2020-02-03 | 165.50 | 169.50 | 165.50 | 168.50 | 349,638 |
| 2020-01-31 | 172.00 | 172.00 | 167.50 | 171.25 | 163,535 |
| 2020-01-30 | 176.50 | 176.50 | 171.00 | 171.25 | 206,296 |
| 2020-01-29 | 177.00 | 177.50 | 176.00 | 176.25 | 196,152 |
| 2020-01-28 | 174.50 | 174.50 | 174.50 | 176.25 | 153,656 |
| 2020-01-27 | 176.50 | 177.50 | 174.50 | 174.75 | 230,857 |
| 2020-01-24 | 179.75 | 179.75 | 179.75 | 180.50 | 207,635 |
| 2020-01-23 | 182.00 | 182.00 | 179.75 | 179.75 | 51,040 |
| 2020-01-22 | 182.50 | 182.50 | 181.00 | 181.00 | 137,049 |
| 2020-01-21 | 180.00 | 181.50 | 180.00 | 180.50 | 184,452 |
| 2020-01-20 | 183.50 | 184.00 | 183.00 | 182.50 | 189,078 |
| 2020-01-17 | 183.00 | 184.00 | 182.00 | 182.00 | 493,612 |
| 2020-01-16 | 184.00 | 184.00 | 182.00 | 183.25 | 130,621 |
| 2020-01-15 | 183.00 | 184.50 | 181.00 | 182.00 | 199,097 |
| 2020-01-14 | 182.50 | 183.00 | 182.00 | 182.50 | 341,487 |
| 2020-01-13 | 180.00 | 182.50 | 180.00 | 181.25 | 264,253 |
| 2020-01-10 | 179.50 | 179.50 | 177.00 | 179.50 | 187,655 |
| 2020-01-09 | 179.50 | 180.00 | 178.00 | 178.50 | 518,232 |
| 2020-01-08 | 177.00 | 177.00 | 177.00 | 176.75 | 191,694 |
| 2020-01-07 | 177.00 | 178.00 | 177.00 | 177.00 | 386,552 |
| 2020-01-06 | 175.00 | 176.00 | 175.00 | 175.75 | 275,187 |
| 2020-01-03 | 176.50 | 177.00 | 176.00 | 178.00 | 136,782 |
| 2020-01-02 | 177.00 | 177.50 | 176.50 | 178.00 | 265,555 |
| 2019-12-31 | 177.50 | 177.50 | 177.00 | 176.25 | 36,788 |
| 2019-12-30 | 174.50 | 176.50 | 174.50 | 176.50 | 209,548 |
| 2019-12-27 | 175.50 | 175.50 | 175.50 | 176.00 | 90,517 |
| 2019-12-24 | 176.00 | 176.00 | 176.00 | 175.25 | 61,758 |
| 2019-12-23 | 177.00 | 178.00 | 176.00 | 175.75 | 210,726 |
| 2019-12-20 | 176.00 | 178.50 | 175.00 | 174.75 | 216,662 |
| 2019-12-19 | 174.00 | 174.00 | 173.50 | 174.25 | 185,018 |
| 2019-12-18 | 177.00 | 177.00 | 176.00 | 175.25 | 184,061 |
| 2019-12-17 | 176.00 | 176.50 | 174.50 | 176.00 | 185,571 |
| 2019-12-16 | 174.00 | 174.00 | 174.00 | 172.50 | 154,993 |
| 2019-12-13 | 174.00 | 174.00 | 171.00 | 172.50 | 119,215 |
| 2019-12-12 | 175.00 | 175.00 | 174.50 | 174.25 | 59,561 |
| 2019-12-11 | 172.00 | 175.00 | 172.00 | 174.50 | 158,987 |
| 2019-12-10 | 170.50 | 174.00 | 170.00 | 172.25 | 148,862 |
| 2019-12-09 | 172.50 | 174.00 | 172.00 | 173.00 | 79,476 |
| 2019-12-06 | 173.00 | 174.00 | 173.00 | 172.25 | 21,624 |
| 2019-12-05 | 175.50 | 175.50 | 172.00 | 174.25 | 65,230 |
| 2019-12-04 | 173.00 | 175.00 | 173.00 | 174.25 | 58,557 |
| 2019-12-03 | 174.00 | 174.00 | 172.50 | 172.75 | 124,944 |
| 2019-12-02 | 174.00 | 175.00 | 174.00 | 173.50 | 98,896 |
| 2019-11-29 | 173.00 | 173.00 | 173.00 | 173.50 | 76,316 |
| 2019-11-28 | 173.50 | 173.50 | 173.50 | 174.25 | 174,501 |
| 2019-11-27 | 174.00 | 175.00 | 173.50 | 174.25 | 159,282 |
| 2019-11-26 | 174.00 | 174.00 | 172.50 | 173.25 | 252,649 |
| 2019-11-25 | 174.00 | 174.50 | 173.50 | 173.50 | 111,785 |
| 2019-11-22 | 173.00 | 173.00 | 172.50 | 173.00 | 99,949 |
| 2019-11-21 | 172.00 | 172.00 | 172.00 | 171.75 | 124,451 |
| 2019-11-20 | 172.50 | 172.50 | 172.00 | 172.75 | 384,272 |
| 2019-11-19 | 173.50 | 173.50 | 172.50 | 172.75 | 380,789 |
| 2019-11-18 | 173.00 | 174.00 | 171.50 | 171.75 | 399,771 |
| 2019-11-15 | 169.50 | 172.50 | 169.50 | 172.00 | 168,204 |
| 2019-11-14 | 171.00 | 171.00 | 169.00 | 169.00 | 54,567 |
| 2019-11-13 | 170.00 | 171.00 | 170.00 | 170.00 | 105,550 |
| 2019-11-12 | 169.00 | 170.50 | 169.00 | 169.25 | 175,370 |
| 2019-11-11 | 169.00 | 169.00 | 168.00 | 167.25 | 148,720 |
| 2019-11-08 | 169.50 | 170.00 | 168.00 | 169.00 | 237,489 |
| 2019-11-07 | 167.50 | 169.00 | 167.50 | 168.50 | 137,075 |
| 2019-11-06 | 165.50 | 166.00 | 165.50 | 165.25 | 157,685 |
| 2019-11-05 | 166.00 | 167.50 | 165.00 | 166.50 | 310,726 |
| 2019-11-04 | 163.00 | 165.50 | 163.00 | 164.75 | 386,794 |
| 2019-11-01 | 161.00 | 161.50 | 159.00 | 161.50 | 180,085 |
| 2019-10-31 | 161.00 | 161.00 | 159.00 | 159.50 | 166,418 |
| 2019-10-30 | 158.50 | 158.50 | 158.00 | 158.50 | 121,460 |
| 2019-10-29 | 157.50 | 158.00 | 157.50 | 157.00 | 152,056 |
| 2019-10-28 | 158.00 | 159.00 | 157.50 | 157.00 | 359,755 |
| 2019-10-25 | 155.00 | 155.00 | 155.00 | 155.50 | 326,029 |
| 2019-10-24 | 155.00 | 155.00 | 155.00 | 154.75 | 124,452 |
| 2019-10-23 | 155.00 | 156.50 | 155.00 | 155.50 | 164,385 |
| 2019-10-22 | 155.00 | 157.00 | 153.50 | 154.75 | 120,396 |
| 2019-10-21 | 154.50 | 155.00 | 154.50 | 154.50 | 98,377 |
| 2019-10-18 | 155.00 | 155.00 | 155.00 | 155.50 | 26,446 |
| 2019-10-17 | 155.00 | 155.00 | 154.00 | 154.50 | 65,326 |
| 2019-10-16 | 156.00 | 157.50 | 155.00 | 156.50 | 77,354 |
| 2019-10-15 | 158.00 | 158.00 | 155.00 | 156.75 | 163,091 |
| 2019-10-14 | 159.00 | 159.00 | 154.00 | 156.50 | 99,268 |
| 2019-10-11 | 160.00 | 160.00 | 159.00 | 161.00 | 38,397 |
| 2019-10-10 | 160.50 | 161.00 | 160.00 | 161.25 | 38,865 |
| 2019-10-09 | 160.50 | 161.00 | 160.00 | 161.25 | 59,803 |
| 2019-10-08 | 160.50 | 163.00 | 160.50 | 162.00 | 88,517 |
| 2019-10-07 | 161.00 | 161.00 | 161.00 | 161.00 | 97,544 |
| 2019-10-04 | 160.00 | 160.00 | 159.00 | 158.00 | 90,113 |
| 2019-10-03 | 156.50 | 157.00 | 156.50 | 159.25 | 70,909 |
| 2019-10-02 | 159.00 | 159.00 | 158.50 | 159.50 | 75,754 |
| 2019-10-01 | 159.50 | 159.50 | 159.50 | 159.75 | 105,389 |
| 2019-09-30 | 158.50 | 158.50 | 158.00 | 158.00 | 36,220 |
| 2019-09-27 | 159.00 | 162.00 | 158.00 | 159.75 | 196,756 |
| 2019-09-26 | 156.50 | 159.00 | 156.50 | 157.25 | 153,467 |
| 2019-09-25 | 157.50 | 157.50 | 157.50 | 158.00 | 32,192 |
| 2019-09-24 | 158.50 | 159.00 | 158.50 | 158.50 | 6,939 |
| 2019-09-23 | 157.00 | 157.50 | 157.00 | 158.25 | 190,539 |
| 2019-09-20 | 160.50 | 160.50 | 160.50 | 156.50 | 29,224 |
| 2019-09-19 | 157.00 | 157.00 | 157.00 | 156.50 | 127,854 |
| 2019-09-18 | 157.00 | 157.00 | 154.50 | 154.75 | 60,009 |
| 2019-09-17 | 156.50 | 156.50 | 156.50 | 155.00 | 88,366 |
| 2019-09-16 | 154.50 | 156.00 | 154.50 | 155.50 | 46,834 |
| 2019-09-13 | 155.25 | 155.50 | 155.25 | 155.50 | 41,292 |
| 2019-09-12 | 154.50 | 155.25 | 154.50 | 155.25 | 31,349 |
| 2019-09-11 | 154.00 | 154.50 | 154.00 | 154.50 | 50,138 |
| 2019-09-10 | 154.50 | 155.00 | 154.00 | 154.50 | 49,991 |
| 2019-09-09 | 153.00 | 153.00 | 153.00 | 154.00 | 67,715 |
| 2019-09-06 | 153.50 | 153.50 | 152.50 | 152.75 | 130,301 |
| 2019-09-05 | 154.00 | 154.00 | 153.00 | 155.50 | 59,305 |
| 2019-09-04 | 153.00 | 153.00 | 152.00 | 152.25 | 86,991 |
| 2019-09-03 | 152.00 | 152.75 | 152.00 | 152.75 | 24,325 |
| 2019-09-02 | 151.50 | 152.50 | 151.50 | 152.00 | 17,155 |
| 2019-08-30 | 152.50 | 153.00 | 152.50 | 152.00 | 2,652,038 |
| 2019-08-29 | 151.00 | 151.25 | 151.00 | 151.25 | 414,967 |
| 2019-08-28 | 150.00 | 151.00 | 150.00 | 151.25 | 44,228 |
| 2019-08-27 | 153.25 | 153.25 | 152.50 | 152.50 | 7,743 |
| 2019-08-23 | 153.25 | 153.25 | 153.25 | 153.25 | 16,017 |
| 2019-08-22 | 153.50 | 153.50 | 153.50 | 153.25 | 63,998 |
| 2019-08-21 | 153.50 | 153.50 | 153.50 | 153.50 | 19,184 |
| 2019-08-20 | 152.00 | 152.00 | 152.00 | 153.50 | 30,015 |
| 2019-08-19 | 153.00 | 153.00 | 152.00 | 152.50 | 70,282 |
| 2019-08-16 | 149.00 | 153.00 | 149.00 | 152.50 | 91,143 |
| 2019-08-15 | 151.00 | 151.00 | 150.00 | 150.75 | 112,443 |
| 2019-08-14 | 154.00 | 154.00 | 151.00 | 151.75 | 170,968 |
| 2019-08-13 | 152.00 | 154.00 | 152.00 | 154.50 | 126,709 |
| 2019-08-12 | 152.00 | 153.00 | 152.00 | 152.25 | 144,517 |
| 2019-08-09 | 148.00 | 151.50 | 148.00 | 151.25 | 121,588 |
| 2019-08-08 | 151.00 | 151.50 | 151.00 | 151.00 | 88,517 |
| 2019-08-07 | 149.00 | 150.00 | 147.50 | 148.00 | 37,883 |
| 2019-08-06 | 149.00 | 150.00 | 147.50 | 148.00 | 239,090 |
| 2019-08-05 | 150.00 | 150.00 | 148.00 | 145.75 | 150,095 |
| 2019-08-02 | 153.00 | 154.00 | 149.00 | 150.00 | 109,370 |
| 2019-08-01 | 153.00 | 154.00 | 153.00 | 153.00 | 34,804 |
| 2019-07-31 | 154.25 | 154.25 | 153.00 | 153.00 | 41,614 |
| 2019-07-30 | 154.00 | 154.00 | 153.00 | 154.25 | 98,942 |
| 2019-07-29 | 152.50 | 153.00 | 152.50 | 152.50 | 92,354 |
| 2019-07-26 | 150.00 | 150.50 | 150.00 | 151.25 | 83,422 |
| 2019-07-25 | 150.00 | 150.00 | 150.00 | 150.25 | 123,687 |
| 2019-07-24 | 148.50 | 149.50 | 148.50 | 149.50 | 67,682 |
| 2019-07-23 | 147.00 | 147.50 | 147.00 | 148.75 | 74,872 |
| 2019-07-22 | 144.00 | 146.50 | 144.00 | 146.50 | 38,783 |
| 2019-07-19 | 145.50 | 146.75 | 145.50 | 146.75 | 28,040 |
| 2019-07-18 | 145.50 | 146.50 | 144.00 | 145.50 | 170,949 |
| 2019-07-17 | 147.50 | 147.50 | 147.50 | 147.25 | 56,426 |
| 2019-07-16 | 149.50 | 149.50 | 149.50 | 148.75 | 32,735 |
| 2019-07-15 | 147.00 | 147.00 | 147.00 | 149.00 | 16,385 |
| 2019-07-12 | 147.00 | 147.00 | 147.00 | 148.50 | 39,876 |
| 2019-07-11 | 149.00 | 149.00 | 149.00 | 148.00 | 796,578 |
| 2019-07-10 | 147.00 | 148.50 | 147.00 | 147.75 | 49,549 |
| 2019-07-09 | 148.00 | 148.00 | 147.50 | 148.00 | 48,557 |
| 2019-07-08 | 148.50 | 148.50 | 148.50 | 149.50 | 85,328 |
| 2019-07-05 | 149.00 | 150.00 | 149.00 | 150.75 | 88,798 |
| 2019-07-04 | 151.00 | 151.00 | 151.00 | 150.25 | 72,983 |
| 2019-07-03 | 147.50 | 149.00 | 147.50 | 149.50 | 122,710 |
| 2019-07-02 | 144.00 | 147.50 | 144.00 | 147.25 | 175,515 |
| 2019-07-01 | 144.00 | 146.50 | 144.00 | 146.00 | 70,775 |
| 2019-06-28 | 142.50 | 144.00 | 142.50 | 142.75 | 46,510 |
| 2019-06-27 | 143.50 | 143.50 | 143.50 | 142.50 | 53,321 |
| 2019-06-26 | 144.00 | 144.00 | 142.50 | 142.50 | 75,378 |
| 2019-06-25 | 141.50 | 144.00 | 141.50 | 143.00 | 43,169 |
| 2019-06-24 | 142.00 | 144.00 | 142.00 | 143.00 | 171,255 |
| 2019-06-21 | 142.50 | 142.50 | 140.50 | 143.25 | 102,489 |
| 2019-06-20 | 143.00 | 143.00 | 142.50 | 143.25 | 65,923 |
| 2019-06-19 | 143.00 | 143.00 | 140.50 | 141.00 | 182,328 |
| 2019-06-18 | 142.00 | 144.00 | 141.50 | 142.75 | 139,990 |
| 2019-06-17 | 142.00 | 143.50 | 142.00 | 143.25 | 109,990 |
| 2019-06-14 | 141.00 | 142.50 | 141.00 | 141.25 | 79,111 |
| 2019-06-13 | 141.50 | 141.50 | 141.00 | 141.75 | 154,264 |
| 2019-06-12 | 142.00 | 142.00 | 142.00 | 142.50 | 43,379 |
| 2019-06-11 | 142.50 | 144.00 | 142.50 | 143.75 | 125,409 |
| 2019-06-10 | 140.50 | 141.50 | 140.50 | 141.25 | 33,555 |
| 2019-06-07 | 140.50 | 140.50 | 140.50 | 141.25 | 40,717 |
| 2019-06-06 | 140.00 | 140.00 | 139.25 | 139.25 | 61,228 |
| 2019-06-05 | 139.00 | 140.00 | 139.00 | 140.00 | 24,467 |
| 2019-06-04 | 140.00 | 140.00 | 138.00 | 139.00 | 97,419 |
| 2019-06-03 | 139.00 | 139.75 | 139.00 | 139.75 | 113,230 |
| 2019-05-31 | 140.75 | 140.75 | 140.75 | 140.75 | 81,975 |
| 2019-05-30 | 139.00 | 142.00 | 139.00 | 140.75 | 63,744 |
| 2019-05-29 | 140.00 | 140.50 | 140.00 | 141.00 | 42,130 |
| 2019-05-28 | 143.00 | 143.00 | 143.00 | 142.25 | 65,728 |
| 2019-05-24 | 144.00 | 144.00 | 144.00 | 143.50 | 74,576 |
| 2019-05-23 | 143.00 | 143.00 | 142.25 | 142.25 | 97,963 |
| 2019-05-22 | 141.00 | 144.50 | 141.00 | 143.00 | 20,871 |
| 2019-05-21 | 142.50 | 142.50 | 142.50 | 142.50 | 97,634 |
| 2019-05-20 | 142.00 | 143.50 | 141.00 | 142.25 | 69,826 |
| 2019-05-17 | 143.00 | 145.50 | 142.50 | 143.75 | 77,080 |
| 2019-05-16 | 142.50 | 144.25 | 142.50 | 144.25 | 112,367 |
| 2019-05-15 | 142.25 | 142.50 | 142.25 | 142.50 | 33,036 |
| 2019-05-14 | 145.00 | 145.00 | 142.25 | 142.25 | 38,609 |
| 2019-05-13 | 144.50 | 145.00 | 144.00 | 142.75 | 67,092 |
| 2019-05-10 | 143.50 | 143.50 | 142.50 | 141.75 | 70,597 |
| 2019-05-09 | 143.00 | 143.00 | 141.00 | 142.25 | 73,522 |
| 2019-05-08 | 145.00 | 145.00 | 145.00 | 144.50 | 100,916 |
| 2019-05-07 | 146.50 | 147.00 | 145.00 | 144.75 | 130,829 |
| 2019-05-03 | 147.00 | 148.00 | 146.00 | 146.75 | 93,636 |
| 2019-05-02 | 145.50 | 146.50 | 145.50 | 146.75 | 40,376 |
| 2019-05-01 | 146.50 | 146.50 | 145.00 | 145.75 | 43,805 |
| 2019-04-30 | 143.50 | 147.00 | 143.50 | 145.25 | 133,528 |
| 2019-04-29 | 146.00 | 146.00 | 143.50 | 145.50 | 155,222 |
| 2019-04-26 | 144.50 | 144.50 | 144.00 | 145.25 | 76,813 |
| 2019-04-25 | 144.00 | 146.00 | 144.00 | 145.50 | 46,181 |
| 2019-04-24 | 143.50 | 145.00 | 143.50 | 145.25 | 101,558 |
| 2019-04-23 | 143.00 | 145.50 | 143.00 | 145.25 | 137,845 |