Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-23 | 240.00 | 248.00 | 240.00 | 248.00 | 119,813 |
| 2024-04-22 | 239.00 | 245.00 | 239.00 | 239.00 | 129,478 |
| 2024-04-19 | 238.00 | 244.00 | 236.00 | 244.00 | 68,499 |
| 2024-04-18 | 241.00 | 242.00 | 239.00 | 239.00 | 58,158 |
| 2024-04-17 | 238.00 | 243.00 | 237.00 | 241.00 | 90,006 |
| 2024-04-16 | 238.00 | 242.00 | 234.00 | 240.00 | 136,449 |
| 2024-04-15 | 243.00 | 245.00 | 240.00 | 240.00 | 166,403 |
| 2024-04-12 | 240.00 | 246.00 | 240.00 | 244.00 | 88,580 |
| 2024-04-11 | 248.00 | 248.00 | 240.00 | 240.00 | 46,923 |
| 2024-04-10 | 246.00 | 248.00 | 241.00 | 244.00 | 126,120 |
| 2024-04-09 | 242.00 | 249.00 | 241.00 | 246.00 | 746,141 |
| 2024-04-08 | 233.00 | 240.00 | 233.00 | 240.00 | 214,314 |
| 2024-04-05 | 236.00 | 240.00 | 234.00 | 234.00 | 129,136 |
| 2024-04-04 | 242.00 | 242.00 | 233.00 | 234.00 | 194,471 |
| 2024-04-03 | 240.00 | 240.00 | 234.00 | 239.00 | 1,224,939 |
| 2024-04-02 | 238.00 | 242.00 | 236.00 | 240.00 | 256,305 |
| 2024-04-01 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-29 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-28 | 248.00 | 248.00 | 239.00 | 240.00 | 146,623 |
| 2024-03-27 | 251.00 | 252.00 | 240.50 | 244.00 | 340,308 |
| 2024-03-26 | 260.00 | 260.00 | 252.00 | 252.00 | 141,260 |
| 2024-03-25 | 270.50 | 270.50 | 259.00 | 261.00 | 121,759 |
| 2024-03-22 | 267.00 | 272.50 | 267.00 | 268.00 | 92,368 |
| 2024-03-21 | 272.50 | 275.00 | 270.00 | 273.00 | 136,855 |
| 2024-03-20 | 271.50 | 273.00 | 269.50 | 271.00 | 99,702 |
| 2024-03-19 | 269.00 | 270.00 | 266.00 | 270.00 | 155,225 |
| 2024-03-18 | 267.00 | 270.00 | 265.50 | 265.50 | 94,136 |
| 2024-03-15 | 264.50 | 270.50 | 263.50 | 270.50 | 265,955 |
| 2024-03-14 | 262.00 | 262.00 | 256.50 | 261.50 | 99,870 |
| 2024-03-13 | 258.00 | 264.50 | 257.00 | 262.00 | 451,336 |
| 2024-03-12 | 254.00 | 256.00 | 248.50 | 256.00 | 386,404 |
| 2024-03-11 | 244.50 | 254.50 | 244.50 | 251.00 | 170,284 |
| 2024-03-08 | 260.00 | 260.00 | 243.50 | 247.50 | 629,981 |
| 2024-03-07 | 245.00 | 257.50 | 245.00 | 257.50 | 91,174 |
| 2024-03-06 | 243.00 | 250.00 | 235.00 | 242.00 | 1,297,852 |
| 2024-03-05 | 240.00 | 245.00 | 240.00 | 241.00 | 160,398 |
| 2024-03-04 | 245.50 | 246.00 | 239.50 | 241.00 | 251,982 |
| 2024-03-01 | 241.00 | 248.00 | 241.00 | 247.00 | 41,560 |
| 2024-02-29 | 242.50 | 245.00 | 238.50 | 240.00 | 99,277 |
| 2024-02-28 | 244.00 | 244.00 | 237.00 | 240.00 | 80,100 |
| 2024-02-27 | 244.00 | 244.00 | 244.00 | 244.00 | 337,167 |
| 2024-02-26 | 226.00 | 248.50 | 226.00 | 248.50 | 106,646 |
| 2024-02-23 | 238.00 | 239.50 | 230.00 | 238.00 | 333,116 |
| 2024-02-22 | 241.00 | 241.00 | 236.50 | 240.00 | 121,684 |
| 2024-02-21 | 238.00 | 242.00 | 238.00 | 238.00 | 77,210 |
| 2024-02-20 | 244.50 | 248.50 | 238.00 | 238.00 | 48,570 |
| 2024-02-19 | 243.00 | 248.00 | 239.50 | 246.00 | 110,556 |
| 2024-02-16 | 249.00 | 249.00 | 240.50 | 244.00 | 82,278 |
| 2024-02-15 | 249.00 | 251.00 | 244.50 | 244.50 | 127,271 |
| 2024-02-14 | 252.00 | 254.00 | 251.00 | 251.00 | 63,165 |
| 2024-02-13 | 254.50 | 260.00 | 251.00 | 251.50 | 632,260 |
| 2024-02-12 | 241.00 | 253.50 | 241.00 | 253.50 | 440,496 |
| 2024-02-09 | 240.00 | 240.50 | 238.00 | 238.00 | 188,285 |
| 2024-02-08 | 240.00 | 241.00 | 233.50 | 240.00 | 217,561 |
| 2024-02-07 | 241.50 | 245.00 | 237.50 | 239.00 | 249,729 |
| 2024-02-06 | 248.50 | 248.50 | 237.50 | 241.50 | 178,832 |
| 2024-02-05 | 240.50 | 242.00 | 237.50 | 237.50 | 114,971 |
| 2024-02-02 | 242.00 | 244.00 | 241.00 | 241.00 | 54,469 |
| 2024-02-01 | 249.00 | 249.00 | 238.00 | 243.00 | 65,007 |
| 2024-01-31 | 252.00 | 252.00 | 246.50 | 247.50 | 83,936 |
| 2024-01-30 | 252.00 | 252.00 | 249.00 | 249.00 | 36,612 |
| 2024-01-29 | 251.00 | 251.00 | 248.50 | 248.50 | 73,405 |
| 2024-01-26 | 256.00 | 256.00 | 254.00 | 254.00 | 95,923 |
| 2024-01-25 | 255.00 | 256.50 | 254.50 | 254.50 | 72,050 |
| 2024-01-24 | 256.00 | 256.50 | 253.00 | 255.00 | 193,022 |
| 2024-01-23 | 257.00 | 259.50 | 254.50 | 254.50 | 401,557 |
| 2024-01-22 | 250.50 | 255.00 | 249.00 | 253.00 | 213,572 |
| 2024-01-19 | 254.00 | 254.00 | 248.50 | 248.50 | 163,167 |
| 2024-01-18 | 248.00 | 252.00 | 243.00 | 251.00 | 334,015 |
| 2024-01-17 | 248.00 | 252.00 | 245.00 | 247.50 | 896,047 |
| 2024-01-16 | 241.50 | 243.00 | 240.00 | 241.00 | 114,191 |
| 2024-01-15 | 243.50 | 244.50 | 242.00 | 242.00 | 96,156 |
| 2024-01-12 | 234.50 | 243.00 | 234.50 | 242.50 | 229,913 |
| 2024-01-11 | 235.50 | 236.50 | 233.50 | 236.50 | 112,155 |
| 2024-01-10 | 238.00 | 243.00 | 230.50 | 235.00 | 337,113 |
| 2024-01-09 | 231.50 | 237.50 | 231.50 | 237.50 | 145,812 |
| 2024-01-08 | 234.00 | 234.00 | 228.00 | 231.50 | 64,224 |
| 2024-01-05 | 225.00 | 225.00 | 225.00 | 225.00 | 30,069 |
| 2024-01-04 | 225.00 | 227.00 | 225.00 | 227.00 | 1,070,225 |
| 2024-01-03 | 221.50 | 227.50 | 221.50 | 225.50 | 53,688 |
| 2024-01-02 | 224.00 | 226.00 | 224.00 | 226.00 | 39,644 |
| 2024-01-01 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-29 | 229.00 | 229.00 | 225.00 | 225.00 | 34,865 |
| 2023-12-28 | 225.00 | 229.50 | 225.00 | 229.50 | 6,655 |
| 2023-12-27 | 222.50 | 225.00 | 222.50 | 225.00 | 53,589 |
| 2023-12-26 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2023-12-25 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2023-12-22 | 227.00 | 229.00 | 226.00 | 227.00 | 111,430 |
| 2023-12-21 | 221.50 | 225.00 | 221.50 | 225.00 | 54,306 |
| 2023-12-20 | 227.00 | 230.00 | 224.00 | 227.00 | 374,661 |
| 2023-12-19 | 231.50 | 231.50 | 225.50 | 225.50 | 114,007 |
| 2023-12-18 | 223.50 | 231.50 | 223.50 | 231.50 | 22,395 |
| 2023-12-15 | 234.00 | 234.00 | 231.50 | 232.50 | 83,064 |
| 2023-12-14 | 234.00 | 234.00 | 228.50 | 229.00 | 156,466 |
| 2023-12-13 | 234.00 | 234.00 | 228.00 | 232.00 | 45,669 |
| 2023-12-12 | 225.00 | 233.00 | 225.00 | 227.00 | 141,756 |
| 2023-12-11 | 231.00 | 231.00 | 219.50 | 223.50 | 178,396 |
| 2023-12-08 | 226.00 | 230.00 | 222.00 | 230.00 | 60,935 |
| 2023-12-07 | 231.00 | 231.00 | 225.50 | 225.50 | 129,163 |
| 2023-12-06 | 222.00 | 228.00 | 221.50 | 228.00 | 182,995 |
| 2023-12-05 | 223.50 | 223.50 | 218.50 | 221.50 | 20,920 |
| 2023-12-04 | 223.50 | 224.50 | 218.00 | 220.00 | 97,458 |
| 2023-12-01 | 232.00 | 232.00 | 223.50 | 223.50 | 96,746 |
| 2023-11-30 | 226.00 | 227.50 | 218.50 | 218.50 | 132,397 |
| 2023-11-29 | 228.00 | 229.50 | 225.00 | 226.50 | 84,463 |
| 2023-11-28 | 227.00 | 232.50 | 227.00 | 229.00 | 87,655 |
| 2023-11-27 | 224.00 | 230.00 | 224.00 | 228.50 | 102,306 |
| 2023-11-24 | 228.00 | 228.00 | 222.50 | 225.50 | 104,050 |
| 2023-11-23 | 224.50 | 228.50 | 224.00 | 228.50 | 111,138 |
| 2023-11-22 | 231.50 | 232.50 | 222.00 | 222.00 | 138,728 |
| 2023-11-21 | 230.00 | 230.50 | 228.00 | 229.00 | 48,990 |
| 2023-11-20 | 234.50 | 234.50 | 230.50 | 230.50 | 105,538 |
| 2023-11-17 | 236.00 | 236.00 | 228.50 | 228.50 | 81,606 |
| 2023-11-16 | 237.00 | 242.00 | 232.50 | 233.50 | 76,478 |
| 2023-11-15 | 238.00 | 238.00 | 229.50 | 231.00 | 527,217 |
| 2023-11-14 | 231.00 | 235.00 | 230.00 | 233.00 | 164,224 |
| 2023-11-13 | 231.00 | 233.50 | 228.00 | 232.00 | 328,833 |
| 2023-11-10 | 226.00 | 229.00 | 226.00 | 227.00 | 161,006 |
| 2023-11-09 | 232.50 | 232.50 | 223.00 | 228.00 | 120,257 |
| 2023-11-08 | 235.00 | 237.50 | 232.00 | 237.50 | 209,883 |
| 2023-11-07 | 240.50 | 240.50 | 235.00 | 237.00 | 356,539 |
| 2023-11-06 | 231.50 | 237.00 | 231.50 | 236.00 | 293,884 |
| 2023-11-03 | 230.50 | 231.00 | 230.00 | 230.00 | 226,060 |
| 2023-11-02 | 229.50 | 233.00 | 225.50 | 228.50 | 174,032 |
| 2023-11-01 | 217.00 | 232.00 | 217.00 | 232.00 | 781,432 |
| 2023-10-31 | 217.00 | 220.00 | 213.50 | 216.50 | 439,895 |
| 2023-10-30 | 217.50 | 217.50 | 217.00 | 216.00 | 156,884 |
| 2023-10-27 | 214.50 | 219.50 | 214.50 | 216.00 | 163,478 |
| 2023-10-26 | 209.00 | 217.50 | 209.00 | 215.00 | 61,010 |
| 2023-10-25 | 217.00 | 217.00 | 212.00 | 212.00 | 68,695 |
| 2023-10-24 | 218.00 | 218.00 | 217.00 | 217.00 | 71,591 |
| 2023-10-23 | 214.00 | 221.00 | 214.00 | 218.50 | 135,821 |
| 2023-10-20 | 216.00 | 221.00 | 215.50 | 215.50 | 54,644 |
| 2023-10-19 | 228.50 | 228.50 | 219.50 | 222.50 | 37,032 |
| 2023-10-18 | 208.50 | 223.00 | 208.50 | 220.50 | 84,853 |
| 2023-10-17 | 217.00 | 219.50 | 215.00 | 219.50 | 211,075 |
| 2023-10-16 | 219.00 | 220.00 | 217.50 | 218.00 | 116,858 |
| 2023-10-13 | 219.00 | 219.50 | 215.00 | 219.00 | 98,909 |
| 2023-10-12 | 219.00 | 219.00 | 215.00 | 216.00 | 200,616 |
| 2023-10-11 | 223.00 | 223.50 | 219.00 | 219.00 | 57,084 |
| 2023-10-10 | 221.50 | 230.50 | 218.50 | 226.00 | 61,329 |
| 2023-10-09 | 239.00 | 239.00 | 223.50 | 223.50 | 173,448 |
| 2023-10-06 | 238.00 | 238.00 | 230.50 | 231.00 | 128,117 |
| 2023-10-05 | 238.00 | 240.00 | 233.00 | 235.00 | 344,346 |
| 2023-10-04 | 244.00 | 249.00 | 243.50 | 246.50 | 257,034 |
| 2023-10-03 | 241.50 | 245.50 | 239.00 | 244.50 | 273,008 |
| 2023-10-02 | 240.00 | 247.00 | 240.00 | 245.00 | 168,954 |
| 2023-09-29 | 239.50 | 246.00 | 230.50 | 243.50 | 235,265 |
| 2023-09-28 | 233.00 | 236.00 | 233.00 | 236.00 | 146,212 |
| 2023-09-27 | 233.50 | 234.50 | 230.50 | 230.50 | 166,303 |
| 2023-09-26 | 235.50 | 239.50 | 233.50 | 238.00 | 175,060 |
| 2023-09-25 | 236.00 | 238.00 | 232.00 | 236.00 | 179,034 |
| 2023-09-22 | 242.00 | 245.00 | 233.50 | 236.00 | 694,918 |
| 2023-09-21 | 222.00 | 245.00 | 222.00 | 245.00 | 902,807 |
| 2023-09-20 | 207.00 | 220.00 | 207.00 | 219.50 | 315,163 |
| 2023-09-19 | 202.00 | 207.50 | 202.00 | 207.50 | 173,854 |
| 2023-09-18 | 201.00 | 203.00 | 201.00 | 203.00 | 125,594 |
| 2023-09-15 | 198.00 | 206.00 | 194.80 | 201.50 | 166,854 |
| 2023-09-14 | 197.60 | 197.60 | 194.80 | 195.00 | 99,184 |
| 2023-09-13 | 192.00 | 198.00 | 192.00 | 197.20 | 28,116 |
| 2023-09-12 | 194.20 | 199.00 | 194.20 | 199.00 | 68,751 |
| 2023-09-11 | 195.00 | 199.00 | 195.00 | 199.00 | 322,117 |
| 2023-09-08 | 190.00 | 197.40 | 190.00 | 195.80 | 74,155 |
| 2023-09-07 | 195.00 | 197.40 | 186.20 | 195.60 | 177,456 |
| 2023-09-06 | 192.00 | 195.40 | 190.20 | 195.40 | 228,867 |
| 2023-09-05 | 196.40 | 196.40 | 195.00 | 195.00 | 94,261 |
| 2023-09-04 | 199.00 | 199.00 | 196.40 | 196.40 | 45,879 |
| 2023-09-01 | 195.80 | 196.20 | 194.20 | 196.20 | 123,592 |
| 2023-08-31 | 199.00 | 199.00 | 195.00 | 196.00 | 96,990 |
| 2023-08-30 | 195.00 | 196.00 | 195.00 | 196.00 | 38,029 |
| 2023-08-29 | 195.20 | 195.20 | 195.20 | 195.20 | 47,421 |
| 2023-08-28 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2023-08-25 | 197.00 | 197.00 | 197.00 | 197.00 | 15,739 |
| 2023-08-24 | 195.20 | 195.60 | 194.00 | 195.00 | 92,296 |
| 2023-08-23 | 195.00 | 195.60 | 195.00 | 195.60 | 24,775 |
| 2023-08-22 | 195.00 | 195.40 | 195.00 | 195.00 | 87,357 |
| 2023-08-21 | 192.00 | 195.00 | 190.20 | 195.00 | 71,018 |
| 2023-08-18 | 195.20 | 196.20 | 192.20 | 195.00 | 147,329 |
| 2023-08-17 | 196.00 | 196.00 | 195.00 | 195.00 | 172,416 |
| 2023-08-16 | 197.00 | 199.60 | 195.20 | 198.20 | 76,089 |
| 2023-08-15 | 201.50 | 201.50 | 195.20 | 195.20 | 55,943 |
| 2023-08-14 | 198.80 | 198.80 | 197.00 | 197.00 | 36,512 |
| 2023-08-11 | 196.00 | 196.00 | 195.00 | 195.00 | 26,593 |
| 2023-08-10 | 199.00 | 199.00 | 199.00 | 199.00 | 55,941 |
| 2023-08-09 | 197.00 | 200.00 | 197.00 | 200.00 | 30,191 |
| 2023-08-08 | 202.00 | 202.00 | 197.20 | 202.00 | 45,277 |
| 2023-08-07 | 203.00 | 203.00 | 203.00 | 203.00 | 19,963 |
| 2023-08-04 | 200.00 | 200.00 | 200.00 | 200.00 | 352,816 |
| 2023-08-03 | 194.00 | 194.80 | 192.80 | 193.80 | 106,707 |
| 2023-08-02 | 195.00 | 198.80 | 194.20 | 195.00 | 461,352 |
| 2023-08-01 | 200.00 | 200.00 | 198.40 | 199.00 | 49,724 |
| 2023-07-31 | 201.00 | 202.50 | 198.00 | 198.00 | 46,441 |
| 2023-07-28 | 203.00 | 203.00 | 203.00 | 203.00 | 40,709 |
| 2023-07-27 | 201.00 | 205.00 | 201.00 | 203.00 | 128,688 |
| 2023-07-26 | 200.00 | 202.50 | 200.00 | 201.50 | 117,229 |
| 2023-07-25 | 197.20 | 200.50 | 197.20 | 200.50 | 54,507 |
| 2023-07-24 | 202.00 | 204.50 | 200.00 | 200.00 | 24,380 |
| 2023-07-21 | 199.20 | 199.20 | 199.00 | 199.00 | 75,146 |
| 2023-07-20 | 195.60 | 207.00 | 195.20 | 207.00 | 45,584 |
| 2023-07-19 | 195.20 | 200.00 | 195.20 | 200.00 | 187,269 |
| 2023-07-18 | 197.40 | 200.00 | 197.20 | 200.00 | 83,347 |
| 2023-07-17 | 204.50 | 204.50 | 194.20 | 197.20 | 101,088 |
| 2023-07-14 | 201.00 | 205.00 | 201.00 | 205.00 | 51,148 |
| 2023-07-13 | 202.50 | 203.00 | 202.50 | 203.00 | 41,983 |
| 2023-07-12 | 206.00 | 210.00 | 202.00 | 209.00 | 175,607 |
| 2023-07-11 | 205.00 | 210.00 | 199.40 | 210.00 | 224,304 |
| 2023-07-10 | 198.20 | 198.20 | 195.00 | 195.00 | 226,954 |
| 2023-07-07 | 192.60 | 192.60 | 192.60 | 192.60 | 41,285 |
| 2023-07-06 | 194.60 | 196.00 | 194.00 | 194.00 | 195,954 |
| 2023-07-05 | 197.00 | 197.00 | 197.00 | 197.00 | 300,822 |
| 2023-07-04 | 195.80 | 203.50 | 195.80 | 203.50 | 66,512 |
| 2023-07-03 | 199.00 | 199.80 | 194.60 | 199.80 | 209,012 |
| 2023-06-30 | 192.00 | 196.40 | 192.00 | 194.60 | 119,490 |
| 2023-06-29 | 194.40 | 194.40 | 194.40 | 194.40 | 39,088 |
| 2023-06-28 | 195.00 | 195.40 | 195.00 | 195.40 | 29,219 |
| 2023-06-27 | 196.00 | 199.00 | 194.00 | 196.00 | 129,845 |
| 2023-06-26 | 198.00 | 203.50 | 196.20 | 196.20 | 54,952 |
| 2023-06-23 | 205.00 | 206.00 | 198.20 | 199.00 | 352,181 |
| 2023-06-22 | 200.00 | 204.00 | 199.40 | 201.00 | 183,325 |
| 2023-06-21 | 198.00 | 199.40 | 198.00 | 199.40 | 163,252 |
| 2023-06-20 | 201.50 | 201.50 | 196.00 | 197.80 | 237,227 |
| 2023-06-19 | 202.00 | 202.00 | 202.00 | 202.00 | 90,040 |
| 2023-06-16 | 205.00 | 205.00 | 199.00 | 202.00 | 57,888 |
| 2023-06-15 | 204.00 | 205.00 | 204.00 | 205.00 | 461,840 |
| 2023-06-14 | 192.40 | 207.00 | 192.40 | 202.00 | 803,210 |
| 2023-06-13 | 201.50 | 202.00 | 195.80 | 200.50 | 346,391 |
| 2023-06-12 | 198.80 | 200.50 | 197.60 | 200.50 | 117,685 |
| 2023-06-09 | 198.60 | 200.00 | 195.60 | 197.00 | 125,952 |
| 2023-06-08 | 188.20 | 200.00 | 187.80 | 200.00 | 1,753,200 |
| 2023-06-07 | 186.00 | 186.00 | 185.40 | 185.40 | 25,821 |
| 2023-06-06 | 186.00 | 186.00 | 181.80 | 183.40 | 160,565 |
| 2023-06-05 | 186.00 | 186.00 | 183.00 | 183.00 | 153,562 |
| 2023-06-02 | 186.00 | 186.00 | 178.60 | 179.60 | 42,680 |
| 2023-06-01 | 176.00 | 179.80 | 176.00 | 179.00 | 89,888 |
| 2023-05-31 | 179.20 | 180.20 | 177.00 | 180.20 | 74,513 |
| 2023-05-30 | 186.00 | 186.00 | 177.00 | 177.00 | 242,000 |
| 2023-05-29 | 180.40 | 180.40 | 180.40 | 180.40 | 0 |
| 2023-05-26 | 186.00 | 186.00 | 180.40 | 180.40 | 33,490 |
| 2023-05-25 | 186.00 | 186.00 | 181.00 | 186.00 | 53,984 |
| 2023-05-24 | 186.00 | 186.00 | 176.40 | 180.20 | 104,858 |
| 2023-05-23 | 186.00 | 186.00 | 183.00 | 184.00 | 220,154 |
| 2023-05-22 | 176.00 | 176.00 | 176.00 | 176.00 | 24,026 |
| 2023-05-19 | 178.40 | 178.40 | 178.40 | 178.40 | 60,584 |
| 2023-05-18 | 175.60 | 182.80 | 175.60 | 181.00 | 36,438 |
| 2023-05-17 | 177.00 | 179.20 | 177.00 | 179.00 | 475,838 |
| 2023-05-16 | 179.20 | 179.20 | 179.20 | 179.20 | 65,947 |
| 2023-05-15 | 178.20 | 179.20 | 178.20 | 179.20 | 31,313 |
| 2023-05-12 | 176.80 | 180.00 | 176.80 | 179.40 | 84,082 |
| 2023-05-11 | 180.80 | 184.80 | 180.20 | 180.40 | 176,475 |
| 2023-05-10 | 180.00 | 180.80 | 178.00 | 180.00 | 40,145 |
| 2023-05-09 | 176.80 | 177.40 | 175.00 | 175.00 | 158,568 |
| 2023-05-08 | 177.40 | 177.40 | 177.40 | 177.40 | 0 |
| 2023-05-05 | 176.80 | 177.60 | 176.00 | 177.40 | 24,367 |
| 2023-05-04 | 176.00 | 177.60 | 176.00 | 176.00 | 93,594 |
| 2023-05-03 | 175.00 | 178.00 | 173.20 | 178.00 | 52,383 |
| 2023-05-02 | 178.00 | 178.00 | 175.00 | 176.60 | 54,396 |
| 2023-05-01 | 177.60 | 177.60 | 177.60 | 177.60 | 0 |
| 2023-04-28 | 177.60 | 177.60 | 177.60 | 177.60 | 93,186 |
| 2023-04-27 | 178.40 | 179.20 | 177.20 | 179.20 | 48,329 |
| 2023-04-26 | 171.60 | 179.20 | 171.60 | 179.20 | 90,000 |
| 2023-04-25 | 175.00 | 175.60 | 174.20 | 175.60 | 446,890 |
| 2023-04-24 | 178.00 | 178.00 | 173.00 | 175.00 | 68,220 |
| 2023-04-21 | 176.20 | 176.20 | 175.20 | 175.20 | 107,513 |
| 2023-04-20 | 172.60 | 172.60 | 170.00 | 171.40 | 123,182 |
| 2023-04-19 | 173.40 | 173.40 | 173.40 | 173.40 | 15,895 |
| 2023-04-18 | 174.20 | 176.00 | 173.00 | 176.00 | 103,174 |
| 2023-04-17 | 175.60 | 175.60 | 175.60 | 175.60 | 81,408 |
| 2023-04-14 | 177.40 | 177.60 | 173.00 | 174.20 | 189,816 |
| 2023-04-13 | 175.60 | 178.00 | 175.60 | 177.60 | 62,497 |
| 2023-04-12 | 177.40 | 177.40 | 175.60 | 175.60 | 39,060 |
| 2023-04-11 | 172.80 | 176.00 | 172.20 | 176.00 | 34,893 |
| 2023-04-10 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-04-07 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-04-06 | 166.00 | 172.00 | 166.00 | 172.00 | 141,811 |
| 2023-04-05 | 170.00 | 171.40 | 168.00 | 169.40 | 193,838 |
| 2023-04-04 | 172.20 | 172.20 | 169.60 | 171.40 | 200,134 |
| 2023-04-03 | 172.20 | 172.40 | 171.40 | 172.20 | 292,936 |
| 2023-03-31 | 177.80 | 177.80 | 172.40 | 172.40 | 74,498 |
| 2023-03-30 | 173.00 | 178.00 | 173.00 | 178.00 | 84,262 |
| 2023-03-29 | 173.80 | 174.00 | 172.00 | 172.40 | 87,865 |
| 2023-03-28 | 172.00 | 172.40 | 170.00 | 172.40 | 325,110 |
| 2023-03-27 | 172.40 | 174.00 | 172.20 | 173.40 | 90,582 |
| 2023-03-24 | 166.00 | 171.20 | 166.00 | 171.00 | 106,909 |
| 2023-03-23 | 171.40 | 175.20 | 171.40 | 172.00 | 263,155 |
| 2023-03-22 | 171.60 | 173.20 | 171.00 | 171.80 | 47,553 |
| 2023-03-21 | 170.00 | 172.40 | 169.80 | 172.40 | 142,077 |
| 2023-03-20 | 169.40 | 170.00 | 168.20 | 170.00 | 75,595 |
| 2023-03-17 | 168.60 | 171.40 | 167.60 | 170.00 | 134,064 |
| 2023-03-16 | 168.20 | 168.40 | 166.00 | 168.40 | 42,925 |
| 2023-03-15 | 170.00 | 171.40 | 168.20 | 169.80 | 213,468 |
| 2023-03-14 | 172.20 | 173.80 | 171.40 | 171.40 | 136,174 |
| 2023-03-13 | 177.00 | 177.00 | 170.20 | 170.20 | 302,975 |
| 2023-03-10 | 178.20 | 179.80 | 177.20 | 179.00 | 63,732 |
| 2023-03-09 | 184.00 | 184.20 | 179.40 | 180.00 | 514,102 |
| 2023-03-08 | 178.00 | 182.80 | 178.00 | 182.00 | 222,113 |
| 2023-03-07 | 175.00 | 175.20 | 174.00 | 174.00 | 177,899 |
| 2023-03-06 | 178.00 | 178.00 | 174.00 | 175.00 | 115,541 |
| 2023-03-03 | 174.80 | 175.80 | 174.40 | 175.00 | 174,443 |
| 2023-03-02 | 174.20 | 176.40 | 174.20 | 176.40 | 115,426 |
| 2023-03-01 | 174.20 | 177.00 | 174.00 | 177.00 | 112,529 |
| 2023-02-28 | 174.00 | 175.60 | 174.00 | 175.00 | 146,425 |
| 2023-02-27 | 172.40 | 174.60 | 172.40 | 174.40 | 174,358 |
| 2023-02-24 | 172.40 | 174.40 | 172.40 | 174.20 | 50,488 |
| 2023-02-23 | 171.00 | 172.80 | 170.20 | 172.60 | 59,063 |
| 2023-02-22 | 172.20 | 173.00 | 172.20 | 173.00 | 90,404 |
| 2023-02-21 | 174.40 | 174.40 | 170.00 | 170.00 | 76,138 |
| 2023-02-20 | 170.60 | 171.40 | 170.60 | 170.60 | 91,228 |
| 2023-02-17 | 172.00 | 172.00 | 172.00 | 172.00 | 34,650 |
| 2023-02-16 | 172.00 | 173.00 | 168.00 | 173.00 | 194,351 |
| 2023-02-15 | 171.20 | 173.00 | 171.20 | 171.40 | 86,829 |
| 2023-02-14 | 171.80 | 173.00 | 171.40 | 171.80 | 83,781 |
| 2023-02-13 | 170.40 | 170.60 | 169.60 | 169.60 | 88,263 |
| 2023-02-10 | 173.80 | 173.80 | 164.60 | 167.20 | 185,970 |
| 2023-02-09 | 169.00 | 173.00 | 169.00 | 172.60 | 240,456 |
| 2023-02-08 | 170.00 | 173.80 | 169.00 | 169.00 | 165,544 |
| 2023-02-07 | 171.00 | 174.60 | 171.00 | 171.40 | 133,244 |
| 2023-02-06 | 170.00 | 170.80 | 169.00 | 169.20 | 31,284 |
| 2023-02-03 | 173.00 | 174.40 | 172.80 | 172.80 | 39,988 |
| 2023-02-02 | 173.60 | 173.60 | 173.60 | 173.60 | 36,855 |
| 2023-02-01 | 169.80 | 175.00 | 169.80 | 175.00 | 148,837 |
| 2023-01-31 | 169.80 | 172.00 | 169.20 | 169.20 | 203,831 |
| 2023-01-30 | 165.60 | 172.80 | 165.00 | 172.80 | 289,497 |
| 2023-01-27 | 164.40 | 166.80 | 164.40 | 165.20 | 58,591 |
| 2023-01-26 | 165.40 | 166.00 | 165.00 | 166.00 | 362,104 |
| 2023-01-25 | 165.40 | 169.00 | 165.40 | 165.40 | 84,526 |
| 2023-01-24 | 165.40 | 167.00 | 165.40 | 165.40 | 48,890 |
| 2023-01-23 | 164.00 | 165.00 | 164.00 | 165.00 | 181,308 |
| 2023-01-20 | 163.00 | 163.00 | 163.00 | 163.00 | 61,845 |
| 2023-01-19 | 162.40 | 162.40 | 162.40 | 162.40 | 32,967 |
| 2023-01-18 | 165.20 | 167.00 | 162.80 | 167.00 | 424,848 |
| 2023-01-17 | 166.00 | 167.00 | 165.40 | 165.40 | 70,229 |
| 2023-01-16 | 162.60 | 168.60 | 162.60 | 166.40 | 75,318 |
| 2023-01-13 | 164.40 | 167.00 | 164.40 | 166.80 | 74,231 |
| 2023-01-12 | 165.20 | 165.20 | 164.60 | 165.00 | 94,329 |
| 2023-01-11 | 164.80 | 166.80 | 163.60 | 165.40 | 243,779 |
| 2023-01-10 | 166.00 | 167.80 | 163.40 | 165.20 | 65,299 |
| 2023-01-09 | 163.60 | 166.00 | 163.60 | 164.60 | 52,063 |
| 2023-01-06 | 163.20 | 165.00 | 163.20 | 164.00 | 76,221 |
| 2023-01-05 | 167.80 | 168.00 | 163.00 | 164.00 | 83,686 |
| 2023-01-04 | 165.40 | 165.40 | 163.80 | 165.40 | 75,126 |
| 2023-01-03 | 160.00 | 165.00 | 159.40 | 164.80 | 221,215 |
| 2023-01-02 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2022-12-30 | 159.40 | 160.00 | 159.00 | 159.00 | 49,006 |
| 2022-12-29 | 159.40 | 159.40 | 158.20 | 158.20 | 34,723 |
| 2022-12-28 | 159.00 | 162.20 | 159.00 | 160.00 | 38,518 |
| 2022-12-27 | 155.80 | 155.80 | 155.80 | 155.80 | 0 |
| 2022-12-26 | 155.80 | 155.80 | 155.80 | 155.80 | 0 |
| 2022-12-23 | 159.20 | 163.60 | 155.80 | 155.80 | 26,658 |
| 2022-12-22 | 151.20 | 157.00 | 151.20 | 154.80 | 135,639 |
| 2022-12-21 | 155.00 | 155.00 | 152.00 | 153.20 | 63,190 |
| 2022-12-20 | 155.80 | 155.80 | 153.80 | 153.80 | 37,850 |
| 2022-12-19 | 157.00 | 157.00 | 154.00 | 154.20 | 92,977 |
| 2022-12-16 | 160.00 | 160.00 | 155.20 | 156.00 | 395,417 |
| 2022-12-15 | 157.40 | 158.00 | 157.00 | 157.80 | 200,237 |
| 2022-12-14 | 158.00 | 158.00 | 158.00 | 158.00 | 29,757 |
| 2022-12-13 | 158.00 | 159.00 | 157.40 | 158.00 | 407,897 |
| 2022-12-12 | 158.00 | 158.00 | 158.00 | 158.00 | 90,694 |
| 2022-12-09 | 158.60 | 158.60 | 158.00 | 158.00 | 261,255 |
| 2022-12-08 | 158.40 | 158.40 | 158.00 | 158.40 | 56,805 |
| 2022-12-07 | 159.20 | 160.00 | 157.60 | 157.60 | 269,243 |
| 2022-12-06 | 158.80 | 159.60 | 158.60 | 159.60 | 145,951 |
| 2022-12-05 | 158.80 | 159.00 | 157.40 | 159.00 | 249,772 |
| 2022-12-02 | 157.00 | 160.20 | 157.00 | 158.80 | 66,230 |
| 2022-12-01 | 156.00 | 158.60 | 156.00 | 158.60 | 55,395 |
| 2022-11-30 | 157.40 | 157.40 | 157.40 | 157.40 | 66,445 |
| 2022-11-29 | 152.00 | 157.40 | 152.00 | 157.40 | 49,621 |
| 2022-11-28 | 150.00 | 152.00 | 149.60 | 149.60 | 103,447 |
| 2022-11-25 | 151.20 | 153.40 | 149.80 | 149.80 | 146,011 |
| 2022-11-24 | 151.00 | 151.60 | 150.00 | 150.60 | 3,459,745 |
| 2022-11-23 | 151.80 | 151.80 | 148.00 | 148.80 | 362,693 |
| 2022-11-22 | 148.40 | 150.00 | 148.40 | 149.00 | 309,857 |
| 2022-11-21 | 149.80 | 150.00 | 147.20 | 147.40 | 158,263 |
| 2022-11-18 | 149.40 | 149.40 | 149.40 | 149.40 | 127,868 |
| 2022-11-17 | 154.20 | 154.20 | 150.00 | 152.40 | 103,624 |
| 2022-11-16 | 153.60 | 163.40 | 153.60 | 154.00 | 97,387 |
| 2022-11-15 | 152.00 | 154.00 | 152.00 | 154.00 | 117,859 |
| 2022-11-14 | 158.40 | 158.60 | 154.60 | 154.60 | 263,834 |
| 2022-11-11 | 164.00 | 164.00 | 158.00 | 158.00 | 104,081 |
| 2022-11-10 | 161.20 | 164.40 | 160.00 | 162.00 | 148,320 |
| 2022-11-09 | 168.80 | 169.20 | 163.80 | 167.60 | 270,650 |
| 2022-11-08 | 169.40 | 169.40 | 164.40 | 164.40 | 166,626 |
| 2022-11-07 | 164.20 | 165.60 | 164.00 | 165.60 | 396,750 |
| 2022-11-04 | 163.60 | 167.20 | 163.60 | 163.80 | 130,860 |
| 2022-11-03 | 165.40 | 166.80 | 164.00 | 165.00 | 252,617 |
| 2022-11-02 | 168.20 | 168.20 | 168.20 | 168.20 | 378,321 |
| 2022-11-01 | 166.80 | 166.80 | 163.80 | 163.80 | 112,851 |
| 2022-10-31 | 165.20 | 165.20 | 165.20 | 165.20 | 59,459 |
| 2022-10-28 | 168.00 | 168.00 | 168.00 | 168.00 | 7,932 |
| 2022-10-27 | 165.00 | 165.00 | 164.20 | 164.40 | 525,657 |
| 2022-10-26 | 166.00 | 166.00 | 165.00 | 165.00 | 23,858 |
| 2022-10-25 | 165.20 | 170.40 | 164.00 | 166.60 | 273,587 |
| 2022-10-24 | 165.20 | 167.20 | 164.00 | 167.20 | 601,369 |
| 2022-10-21 | 166.00 | 167.20 | 165.00 | 165.00 | 639,403 |
| 2022-10-20 | 166.00 | 167.00 | 165.00 | 166.20 | 79,275 |
| 2022-10-19 | 169.00 | 169.00 | 165.00 | 165.00 | 79,902 |
| 2022-10-18 | 172.80 | 172.80 | 165.80 | 168.00 | 94,669 |
| 2022-10-17 | 163.80 | 168.00 | 163.60 | 168.00 | 120,439 |
| 2022-10-14 | 155.00 | 168.00 | 154.80 | 158.60 | 175,334 |
| 2022-10-13 | 159.40 | 159.40 | 149.00 | 155.00 | 371,618 |
| 2022-10-12 | 150.20 | 153.20 | 150.00 | 153.20 | 189,597 |
| 2022-10-11 | 152.20 | 153.40 | 150.00 | 150.20 | 353,166 |
| 2022-10-10 | 151.00 | 158.00 | 151.00 | 158.00 | 215,393 |
| 2022-10-07 | 156.00 | 156.00 | 151.00 | 151.00 | 70,471 |
| 2022-10-06 | 150.80 | 151.00 | 150.80 | 151.00 | 119,548 |
| 2022-10-05 | 150.00 | 151.20 | 148.60 | 149.80 | 101,584 |
| 2022-10-04 | 150.60 | 152.00 | 150.60 | 152.00 | 97,591 |
| 2022-10-03 | 147.60 | 149.20 | 147.20 | 148.00 | 151,139 |
| 2022-09-30 | 148.00 | 148.00 | 144.20 | 147.00 | 258,527 |
| 2022-09-29 | 148.20 | 152.00 | 145.00 | 145.00 | 213,674 |
| 2022-09-28 | 156.00 | 156.00 | 150.00 | 152.00 | 560,930 |
| 2022-09-27 | 161.20 | 161.20 | 159.00 | 159.00 | 66,300 |
| 2022-09-26 | 159.40 | 159.80 | 148.00 | 159.40 | 191,900 |
| 2022-09-23 | 160.80 | 161.00 | 155.60 | 161.00 | 446,826 |
| 2022-09-22 | 160.00 | 161.00 | 159.20 | 161.00 | 270,732 |
| 2022-09-21 | 160.00 | 165.60 | 159.60 | 159.60 | 442,848 |
| 2022-09-20 | 157.00 | 161.00 | 157.00 | 157.00 | 81,144 |
| 2022-09-19 | 158.40 | 158.40 | 158.40 | 158.40 | 0 |
| 2022-09-16 | 158.40 | 158.40 | 158.40 | 158.40 | 22,846 |
| 2022-09-15 | 160.00 | 160.00 | 160.00 | 160.00 | 9,675 |
| 2022-09-14 | 159.40 | 160.00 | 157.20 | 160.00 | 59,746 |
| 2022-09-13 | 159.40 | 159.40 | 159.00 | 159.40 | 33,255 |
| 2022-09-12 | 154.80 | 157.80 | 153.80 | 157.00 | 139,174 |
| 2022-09-09 | 158.20 | 159.60 | 155.00 | 155.00 | 53,143 |
| 2022-09-08 | 160.20 | 160.80 | 157.00 | 158.60 | 124,130 |
| 2022-09-07 | 164.00 | 164.00 | 157.60 | 160.00 | 89,206 |
| 2022-09-06 | 152.80 | 162.20 | 152.80 | 162.20 | 58,577 |
| 2022-09-05 | 153.20 | 155.40 | 153.20 | 153.20 | 33,971 |
| 2022-09-02 | 158.80 | 158.80 | 150.00 | 155.80 | 117,702 |
| 2022-09-01 | 167.00 | 167.00 | 156.60 | 159.00 | 61,529 |
| 2022-08-31 | 156.60 | 157.60 | 154.00 | 157.60 | 79,818 |
| 2022-08-30 | 161.20 | 163.00 | 158.00 | 158.40 | 82,091 |
| 2022-08-29 | 160.40 | 160.40 | 160.40 | 160.40 | 0 |
| 2022-08-26 | 167.60 | 167.60 | 160.40 | 160.40 | 17,884 |
| 2022-08-25 | 162.00 | 163.40 | 158.20 | 161.00 | 114,972 |
| 2022-08-24 | 163.20 | 168.40 | 162.20 | 162.20 | 52,030 |
| 2022-08-23 | 164.20 | 164.20 | 164.20 | 164.20 | 310,373 |
| 2022-08-22 | 161.20 | 164.20 | 161.20 | 162.00 | 41,710 |
| 2022-08-19 | 166.20 | 167.40 | 160.60 | 164.40 | 53,223 |
| 2022-08-18 | 163.00 | 167.40 | 163.00 | 166.20 | 18,551 |
| 2022-08-17 | 169.20 | 169.20 | 169.20 | 169.20 | 51,729 |
| 2022-08-16 | 168.00 | 173.20 | 167.00 | 169.00 | 45,779 |
| 2022-08-15 | 167.40 | 172.20 | 161.20 | 167.00 | 132,125 |
| 2022-08-12 | 164.00 | 164.00 | 160.00 | 160.80 | 91,385 |
| 2022-08-11 | 160.20 | 162.80 | 155.20 | 160.00 | 142,401 |
| 2022-08-10 | 163.20 | 164.00 | 161.60 | 161.80 | 63,296 |
| 2022-08-09 | 166.40 | 166.80 | 161.20 | 164.00 | 145,035 |
| 2022-08-08 | 167.40 | 167.80 | 163.40 | 163.40 | 66,897 |
| 2022-08-05 | 169.00 | 173.80 | 166.00 | 166.00 | 93,283 |
| 2022-08-04 | 171.00 | 179.20 | 170.00 | 171.60 | 78,677 |
| 2022-08-03 | 169.40 | 172.60 | 166.20 | 169.40 | 44,203 |
| 2022-08-02 | 174.20 | 179.80 | 171.00 | 174.00 | 77,866 |
| 2022-08-01 | 171.40 | 179.40 | 170.80 | 176.00 | 109,416 |
| 2022-07-29 | 173.80 | 174.20 | 168.80 | 170.20 | 42,641 |
| 2022-07-28 | 169.00 | 170.00 | 165.20 | 169.00 | 147,387 |
| 2022-07-27 | 172.60 | 172.60 | 169.00 | 169.00 | 60,150 |
| 2022-07-26 | 175.00 | 175.00 | 169.60 | 169.60 | 72,109 |
| 2022-07-25 | 176.40 | 177.20 | 173.00 | 173.40 | 61,577 |
| 2022-07-22 | 175.00 | 175.40 | 173.00 | 174.60 | 33,171 |
| 2022-07-21 | 176.20 | 176.20 | 173.40 | 173.40 | 79,795 |
| 2022-07-20 | 166.00 | 175.80 | 166.00 | 175.80 | 82,755 |
| 2022-07-19 | 168.00 | 175.00 | 168.00 | 171.00 | 22,025 |
| 2022-07-18 | 169.60 | 169.60 | 166.00 | 166.00 | 29,436 |
| 2022-07-15 | 163.20 | 163.20 | 163.20 | 163.20 | 23,343 |
| 2022-07-14 | 166.00 | 166.40 | 162.00 | 162.40 | 151,805 |
| 2022-07-13 | 162.00 | 162.20 | 158.40 | 162.20 | 81,041 |
| 2022-07-12 | 157.00 | 165.60 | 157.00 | 163.60 | 146,067 |
| 2022-07-11 | 161.80 | 162.20 | 158.40 | 160.00 | 63,990 |
| 2022-07-08 | 155.60 | 164.60 | 155.60 | 161.60 | 97,129 |
| 2022-07-07 | 166.40 | 167.40 | 155.40 | 162.80 | 274,008 |
| 2022-07-06 | 165.00 | 167.60 | 165.00 | 165.80 | 72,623 |
| 2022-07-05 | 166.20 | 167.20 | 163.60 | 167.00 | 56,217 |
| 2022-07-04 | 164.40 | 170.00 | 164.40 | 167.00 | 73,152 |
| 2022-07-01 | 168.40 | 169.80 | 168.20 | 168.20 | 86,538 |
| 2022-06-30 | 170.00 | 171.60 | 170.00 | 170.00 | 42,702 |
| 2022-06-29 | 172.40 | 176.40 | 171.00 | 172.80 | 40,383 |
| 2022-06-28 | 172.80 | 174.60 | 171.60 | 172.00 | 48,823 |
| 2022-06-27 | 167.20 | 171.80 | 167.00 | 171.00 | 213,682 |
| 2022-06-24 | 174.80 | 174.80 | 173.00 | 173.00 | 181,790 |
| 2022-06-23 | 170.40 | 175.20 | 170.40 | 174.00 | 234,557 |
| 2022-06-22 | 175.00 | 178.80 | 174.40 | 175.20 | 126,729 |
| 2022-06-21 | 173.40 | 178.60 | 173.40 | 176.00 | 110,585 |
| 2022-06-20 | 172.80 | 175.40 | 172.80 | 173.60 | 56,679 |
| 2022-06-17 | 174.00 | 176.00 | 171.40 | 174.00 | 60,489 |
| 2022-06-16 | 173.80 | 177.00 | 173.80 | 175.00 | 154,705 |
| 2022-06-15 | 177.60 | 182.80 | 176.00 | 176.00 | 78,446 |
| 2022-06-14 | 176.80 | 184.40 | 176.80 | 181.80 | 58,155 |
| 2022-06-13 | 178.00 | 186.80 | 178.00 | 182.60 | 101,111 |
| 2022-06-10 | 181.00 | 185.20 | 180.00 | 183.00 | 136,146 |
| 2022-06-09 | 175.20 | 185.20 | 175.20 | 185.20 | 87,820 |
| 2022-06-08 | 178.00 | 182.80 | 178.00 | 180.40 | 75,541 |
| 2022-06-07 | 176.60 | 179.20 | 174.60 | 176.00 | 91,869 |
| 2022-06-06 | 174.00 | 177.60 | 174.00 | 175.00 | 107,796 |
| 2022-06-03 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-06-02 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-06-01 | 170.60 | 178.20 | 170.60 | 175.00 | 79,006 |
| 2022-05-31 | 174.40 | 176.00 | 174.20 | 175.00 | 396,653 |
| 2022-05-30 | 175.20 | 176.60 | 174.00 | 175.00 | 112,468 |
| 2022-05-27 | 175.80 | 178.00 | 175.00 | 175.00 | 102,658 |
| 2022-05-26 | 176.60 | 178.40 | 174.80 | 176.00 | 47,289 |
| 2022-05-25 | 175.00 | 177.60 | 174.80 | 175.00 | 111,174 |
| 2022-05-24 | 175.80 | 176.20 | 174.00 | 175.00 | 166,409 |
| 2022-05-23 | 175.60 | 177.00 | 174.20 | 175.00 | 87,358 |
| 2022-05-20 | 173.40 | 176.40 | 173.40 | 175.00 | 101,032 |
| 2022-05-19 | 171.20 | 176.00 | 171.20 | 172.40 | 113,689 |
| 2022-05-18 | 175.40 | 177.00 | 175.00 | 175.00 | 47,184 |
| 2022-05-17 | 172.80 | 177.00 | 172.80 | 175.00 | 215,190 |
| 2022-05-16 | 171.60 | 175.80 | 171.40 | 175.20 | 52,828 |
| 2022-05-13 | 171.60 | 173.20 | 171.60 | 172.40 | 232,690 |
| 2022-05-12 | 170.60 | 174.00 | 170.60 | 170.80 | 88,713 |
| 2022-05-11 | 167.40 | 170.80 | 167.40 | 170.00 | 197,616 |
| 2022-05-10 | 162.80 | 168.80 | 162.80 | 167.00 | 132,137 |
| 2022-05-09 | 162.00 | 168.40 | 162.00 | 167.00 | 211,655 |
| 2022-05-06 | 161.80 | 169.00 | 161.80 | 169.00 | 190,492 |
| 2022-05-05 | 174.00 | 174.00 | 170.00 | 170.00 | 229,461 |
| 2022-05-04 | 170.20 | 175.60 | 170.20 | 171.00 | 116,307 |
| 2022-05-03 | 170.60 | 175.60 | 170.60 | 175.60 | 164,355 |
| 2022-05-02 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-04-29 | 175.60 | 176.40 | 174.80 | 175.00 | 50,633 |
| 2022-04-28 | 177.40 | 177.40 | 173.20 | 175.00 | 90,071 |
| 2022-04-27 | 182.60 | 182.60 | 171.60 | 174.20 | 124,864 |
| 2022-04-26 | 180.00 | 180.00 | 171.60 | 175.00 | 136,051 |
| 2022-04-25 | 168.20 | 173.60 | 168.20 | 173.00 | 107,838 |
| 2022-04-22 | 177.00 | 177.00 | 170.00 | 171.60 | 91,665 |
| 2022-04-21 | 177.00 | 177.00 | 170.40 | 172.00 | 118,783 |
| 2022-04-20 | 163.00 | 172.20 | 163.00 | 170.20 | 112,152 |
| 2022-04-19 | 179.40 | 179.40 | 169.60 | 169.60 | 137,003 |
| 2022-04-18 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-04-15 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-04-14 | 165.60 | 175.20 | 165.60 | 173.00 | 425,053 |
| 2022-04-13 | 174.40 | 174.40 | 171.60 | 174.00 | 92,751 |
| 2022-04-12 | 181.60 | 181.60 | 170.80 | 173.00 | 144,991 |
| 2022-04-11 | 181.00 | 181.00 | 170.40 | 172.60 | 124,636 |
| 2022-04-08 | 178.00 | 178.00 | 171.00 | 172.60 | 147,883 |
| 2022-04-07 | 167.40 | 172.20 | 157.20 | 170.00 | 273,109 |
| 2022-04-06 | 177.20 | 177.20 | 168.20 | 170.20 | 267,114 |
| 2022-04-05 | 179.00 | 179.00 | 166.20 | 168.80 | 178,745 |
| 2022-04-04 | 172.20 | 174.60 | 171.00 | 171.00 | 258,727 |
| 2022-04-01 | 183.80 | 183.80 | 172.80 | 174.00 | 129,189 |
| 2022-03-31 | 177.30 | 181.40 | 175.10 | 177.80 | 162,092 |
| 2022-03-30 | 195.00 | 195.00 | 174.00 | 174.00 | 205,758 |
| 2022-03-29 | 176.00 | 185.30 | 176.00 | 183.20 | 150,211 |
| 2022-03-28 | 179.40 | 186.30 | 179.30 | 179.30 | 115,115 |
| 2022-03-25 | 192.70 | 192.70 | 181.10 | 184.00 | 800,917 |
| 2022-03-24 | 176.60 | 186.10 | 176.60 | 182.10 | 141,881 |
| 2022-03-23 | 179.60 | 189.90 | 179.60 | 183.80 | 85,736 |
| 2022-03-22 | 188.60 | 190.00 | 187.20 | 187.80 | 102,234 |
| 2022-03-21 | 180.40 | 189.10 | 175.80 | 185.10 | 145,723 |
| 2022-03-18 | 184.90 | 188.20 | 184.90 | 185.20 | 124,664 |
| 2022-03-17 | 179.60 | 188.80 | 179.60 | 187.30 | 163,877 |
| 2022-03-16 | 187.80 | 189.60 | 184.80 | 185.10 | 101,037 |
| 2022-03-15 | 182.90 | 187.80 | 182.50 | 186.80 | 108,308 |
| 2022-03-14 | 176.30 | 188.80 | 176.30 | 185.00 | 164,466 |
| 2022-03-11 | 186.20 | 189.90 | 181.50 | 185.10 | 273,336 |
| 2022-03-10 | 180.00 | 180.00 | 174.70 | 177.30 | 178,449 |
| 2022-03-09 | 183.60 | 183.60 | 175.40 | 178.10 | 262,150 |
| 2022-03-08 | 165.90 | 175.90 | 165.90 | 175.00 | 552,050 |
| 2022-03-07 | 178.50 | 178.50 | 167.00 | 174.40 | 410,005 |
| 2022-03-04 | 181.70 | 181.70 | 176.70 | 177.80 | 322,664 |
| 2022-03-03 | 178.20 | 183.80 | 177.30 | 183.80 | 204,720 |
| 2022-03-02 | 170.00 | 184.40 | 170.00 | 184.40 | 295,359 |
| 2022-03-01 | 178.50 | 178.50 | 170.00 | 170.00 | 895,513 |
| 2022-02-28 | 180.00 | 180.00 | 175.10 | 175.30 | 228,648 |
| 2022-02-25 | 175.10 | 180.20 | 175.10 | 177.30 | 108,722 |
| 2022-02-24 | 175.30 | 175.70 | 171.00 | 175.00 | 595,759 |
| 2022-02-23 | 174.10 | 177.00 | 173.80 | 175.10 | 73,456 |
| 2022-02-22 | 170.20 | 176.20 | 167.80 | 175.00 | 135,607 |
| 2022-02-21 | 175.50 | 184.80 | 172.10 | 175.00 | 173,281 |
| 2022-02-18 | 181.00 | 184.20 | 177.00 | 180.00 | 111,066 |
| 2022-02-17 | 180.40 | 184.30 | 177.10 | 182.70 | 207,126 |
| 2022-02-16 | 179.40 | 182.10 | 179.40 | 180.00 | 88,235 |
| 2022-02-15 | 178.10 | 182.40 | 178.10 | 178.10 | 53,823 |
| 2022-02-14 | 175.00 | 182.50 | 175.00 | 180.00 | 232,943 |
| 2022-02-11 | 190.00 | 190.00 | 182.90 | 183.60 | 140,074 |
| 2022-02-10 | 188.80 | 194.10 | 188.70 | 189.90 | 238,315 |
| 2022-02-09 | 182.00 | 188.70 | 182.00 | 188.70 | 466,658 |
| 2022-02-08 | 177.40 | 181.40 | 176.70 | 176.50 | 92,448 |
| 2022-02-07 | 179.70 | 180.30 | 175.20 | 176.50 | 146,048 |
| 2022-02-04 | 178.30 | 179.20 | 176.20 | 177.00 | 156,728 |
| 2022-02-03 | 176.80 | 182.40 | 176.60 | 182.40 | 116,799 |
| 2022-02-02 | 179.70 | 180.30 | 176.70 | 177.90 | 95,055 |
| 2022-02-01 | 176.30 | 178.80 | 175.00 | 178.80 | 87,219 |
| 2022-01-31 | 179.80 | 181.40 | 175.00 | 175.00 | 410,549 |
| 2022-01-28 | 172.60 | 178.70 | 172.40 | 175.40 | 169,380 |
| 2022-01-27 | 176.00 | 177.20 | 174.20 | 177.20 | 156,010 |
| 2022-01-26 | 175.60 | 179.40 | 173.30 | 175.50 | 130,799 |
| 2022-01-25 | 172.70 | 174.00 | 170.50 | 172.80 | 165,094 |
| 2022-01-24 | 173.40 | 175.90 | 169.70 | 170.50 | 432,783 |
| 2022-01-21 | 175.40 | 177.30 | 175.00 | 176.40 | 314,387 |
| 2022-01-20 | 171.00 | 176.80 | 171.00 | 176.50 | 80,633 |
| 2022-01-19 | 174.60 | 179.90 | 174.20 | 176.70 | 289,912 |
| 2022-01-18 | 175.00 | 178.80 | 172.00 | 178.80 | 186,065 |
| 2022-01-17 | 173.20 | 177.00 | 173.20 | 176.00 | 109,113 |
| 2022-01-14 | 190.00 | 190.00 | 173.20 | 174.80 | 198,715 |
| 2022-01-13 | 170.60 | 177.50 | 170.30 | 175.00 | 156,057 |
| 2022-01-12 | 176.30 | 177.60 | 175.00 | 175.00 | 82,692 |
| 2022-01-11 | 176.20 | 177.10 | 174.00 | 175.00 | 110,665 |
| 2022-01-10 | 173.60 | 175.60 | 171.00 | 173.00 | 226,750 |
| 2022-01-07 | 175.40 | 176.70 | 174.30 | 176.70 | 126,039 |
| 2022-01-06 | 177.60 | 180.70 | 176.20 | 178.50 | 236,971 |
| 2022-01-05 | 184.70 | 184.70 | 178.50 | 181.20 | 87,210 |
| 2022-01-04 | 178.00 | 190.10 | 177.90 | 177.90 | 196,703 |
| 2022-01-03 | 179.80 | 179.80 | 179.80 | 179.80 | 0 |
| 2021-12-31 | 189.00 | 189.00 | 179.80 | 179.80 | 30,284 |
| 2021-12-30 | 186.70 | 187.90 | 183.80 | 187.20 | 81,892 |
| 2021-12-29 | 175.40 | 188.20 | 175.40 | 183.90 | 123,472 |
| 2021-12-28 | 182.80 | 182.80 | 182.80 | 182.80 | 0 |
| 2021-12-27 | 182.80 | 182.80 | 182.80 | 182.80 | 0 |
| 2021-12-24 | 182.00 | 187.80 | 182.00 | 182.80 | 32,909 |
| 2021-12-23 | 186.60 | 186.70 | 182.20 | 186.70 | 74,090 |
| 2021-12-22 | 182.90 | 185.00 | 179.90 | 182.00 | 265,502 |
| 2021-12-21 | 184.50 | 184.50 | 178.80 | 178.80 | 195,271 |
| 2021-12-20 | 174.20 | 180.20 | 174.20 | 178.50 | 144,268 |
| 2021-12-17 | 187.10 | 187.10 | 178.00 | 181.00 | 274,452 |
| 2021-12-16 | 176.50 | 180.50 | 174.90 | 179.60 | 157,320 |
| 2021-12-15 | 179.50 | 180.00 | 174.00 | 177.20 | 182,235 |
| 2021-12-14 | 182.00 | 182.30 | 174.70 | 174.70 | 306,673 |
| 2021-12-13 | 182.00 | 193.60 | 179.90 | 180.70 | 479,806 |
| 2021-12-10 | 185.10 | 191.00 | 185.00 | 190.90 | 282,673 |
| 2021-12-09 | 177.40 | 187.60 | 177.40 | 185.10 | 285,503 |
| 2021-12-08 | 179.60 | 182.80 | 176.10 | 182.00 | 390,164 |
| 2021-12-07 | 172.90 | 176.20 | 171.70 | 174.60 | 110,661 |
| 2021-12-06 | 172.10 | 177.60 | 168.90 | 173.10 | 164,574 |
| 2021-12-03 | 170.30 | 171.20 | 167.20 | 169.40 | 142,066 |
| 2021-12-02 | 163.00 | 170.60 | 162.80 | 169.20 | 148,408 |
| 2021-12-01 | 169.50 | 171.70 | 168.50 | 168.60 | 109,565 |
| 2021-11-30 | 163.30 | 168.20 | 162.70 | 168.00 | 341,624 |
| 2021-11-29 | 170.00 | 172.20 | 165.20 | 167.80 | 233,664 |
| 2021-11-26 | 167.40 | 173.10 | 158.10 | 167.00 | 838,380 |
| 2021-11-25 | 174.50 | 178.00 | 173.00 | 177.00 | 293,895 |
| 2021-11-24 | 180.60 | 181.00 | 175.30 | 177.00 | 149,061 |
| 2021-11-23 | 179.50 | 184.00 | 176.30 | 180.50 | 535,364 |
| 2021-11-22 | 179.90 | 185.60 | 179.70 | 181.90 | 466,363 |
| 2021-11-19 | 190.20 | 195.80 | 181.80 | 184.60 | 185,969 |
| 2021-11-18 | 175.20 | 186.70 | 171.20 | 185.40 | 257,906 |
| 2021-11-17 | 190.20 | 190.20 | 185.00 | 186.50 | 147,209 |
| 2021-11-16 | 193.00 | 197.30 | 190.50 | 190.70 | 98,583 |
| 2021-11-15 | 196.50 | 204.40 | 196.50 | 198.00 | 210,874 |
| 2021-11-12 | 192.20 | 203.20 | 192.20 | 202.60 | 355,479 |
| 2021-11-11 | 192.50 | 194.00 | 188.70 | 192.80 | 256,892 |
| 2021-11-10 | 192.40 | 197.80 | 192.40 | 193.80 | 279,527 |
| 2021-11-09 | 199.80 | 202.60 | 196.10 | 197.40 | 210,365 |
| 2021-11-08 | 213.00 | 213.00 | 200.60 | 201.80 | 326,546 |
| 2021-11-05 | 211.60 | 211.60 | 197.90 | 205.80 | 296,346 |
| 2021-11-04 | 201.00 | 207.40 | 200.60 | 202.20 | 562,693 |
| 2021-11-03 | 204.40 | 206.40 | 202.80 | 206.20 | 483,161 |
| 2021-11-02 | 205.80 | 205.80 | 201.60 | 203.40 | 315,642 |
| 2021-11-01 | 200.00 | 205.40 | 195.00 | 205.00 | 595,633 |
| 2021-10-29 | 195.70 | 200.60 | 192.90 | 200.00 | 645,908 |
| 2021-10-28 | 188.50 | 196.60 | 188.50 | 196.10 | 202,207 |
| 2021-10-27 | 198.90 | 200.00 | 189.10 | 192.20 | 139,478 |
| 2021-10-26 | 188.40 | 192.70 | 186.70 | 191.00 | 140,318 |
| 2021-10-25 | 184.50 | 189.30 | 184.40 | 187.90 | 136,443 |
| 2021-10-22 | 188.70 | 191.60 | 184.20 | 189.20 | 451,067 |
| 2021-10-21 | 192.70 | 192.70 | 186.00 | 187.50 | 131,351 |
| 2021-10-20 | 200.00 | 200.00 | 188.00 | 190.70 | 448,984 |
| 2021-10-19 | 195.30 | 198.50 | 191.50 | 193.40 | 234,181 |
| 2021-10-18 | 185.20 | 197.50 | 185.20 | 196.30 | 408,026 |
| 2021-10-15 | 191.50 | 197.00 | 189.70 | 190.70 | 543,510 |
| 2021-10-14 | 185.00 | 195.20 | 184.60 | 192.30 | 545,592 |
| 2021-10-13 | 182.70 | 186.70 | 182.70 | 185.80 | 336,752 |
| 2021-10-12 | 187.60 | 189.20 | 182.60 | 184.60 | 314,270 |
| 2021-10-11 | 182.50 | 189.30 | 182.20 | 189.20 | 842,694 |
| 2021-10-08 | 179.90 | 185.00 | 176.60 | 182.50 | 605,990 |
| 2021-10-07 | 172.70 | 177.00 | 172.20 | 177.00 | 173,685 |
| 2021-10-06 | 175.00 | 175.00 | 167.00 | 173.00 | 535,469 |
| 2021-10-05 | 176.10 | 177.20 | 171.60 | 172.40 | 300,299 |
| 2021-10-04 | 177.10 | 179.40 | 176.00 | 176.00 | 183,275 |
| 2021-10-01 | 178.80 | 181.70 | 173.90 | 177.50 | 332,392 |
| 2021-09-30 | 184.00 | 185.60 | 177.80 | 182.00 | 279,142 |
| 2021-09-29 | 188.30 | 188.40 | 181.00 | 182.60 | 634,799 |
| 2021-09-28 | 177.80 | 180.90 | 176.20 | 180.90 | 236,896 |
| 2021-09-27 | 177.20 | 180.80 | 176.00 | 180.30 | 361,025 |
| 2021-09-24 | 182.10 | 182.50 | 175.80 | 176.00 | 289,042 |
| 2021-09-23 | 177.90 | 179.60 | 176.30 | 177.00 | 169,083 |
| 2021-09-22 | 178.40 | 184.60 | 177.30 | 178.80 | 317,689 |
| 2021-09-21 | 174.40 | 178.50 | 174.40 | 175.30 | 405,293 |
| 2021-09-20 | 174.00 | 177.00 | 171.90 | 177.00 | 460,990 |
| 2021-09-17 | 180.00 | 180.00 | 171.20 | 174.60 | 187,997 |
| 2021-09-16 | 174.00 | 182.30 | 173.90 | 179.00 | 513,081 |
| 2021-09-15 | 170.40 | 172.30 | 169.60 | 171.60 | 161,210 |
| 2021-09-14 | 170.20 | 171.40 | 168.30 | 170.00 | 875,849 |
| 2021-09-13 | 164.00 | 172.00 | 164.00 | 170.30 | 352,012 |
| 2021-09-10 | 170.70 | 170.70 | 166.90 | 166.90 | 98,959 |
| 2021-09-09 | 167.40 | 173.30 | 165.20 | 170.30 | 137,083 |
| 2021-09-08 | 168.70 | 173.70 | 166.50 | 170.00 | 239,096 |
| 2021-09-07 | 169.90 | 172.00 | 169.70 | 171.00 | 159,232 |
| 2021-09-06 | 169.80 | 171.00 | 168.50 | 169.30 | 105,161 |
| 2021-09-03 | 170.00 | 173.00 | 167.90 | 167.90 | 363,016 |
| 2021-09-02 | 168.10 | 171.60 | 164.50 | 171.50 | 246,308 |
| 2021-09-01 | 169.00 | 171.00 | 168.00 | 168.50 | 85,328 |
| 2021-08-31 | 164.90 | 171.10 | 164.90 | 170.10 | 170,699 |
| 2021-08-30 | 169.20 | 169.20 | 169.20 | 169.20 | 0 |
| 2021-08-27 | 165.70 | 176.10 | 165.70 | 169.20 | 207,963 |
| 2021-08-26 | 172.30 | 177.60 | 172.30 | 174.10 | 415,812 |
| 2021-08-25 | 168.30 | 175.00 | 167.60 | 174.20 | 803,680 |
| 2021-08-24 | 164.50 | 168.00 | 161.40 | 167.30 | 353,629 |
| 2021-08-23 | 164.70 | 169.80 | 163.00 | 164.00 | 250,604 |
| 2021-08-20 | 162.80 | 162.80 | 157.00 | 160.80 | 236,818 |
| 2021-08-19 | 161.80 | 163.10 | 159.40 | 160.60 | 237,308 |
| 2021-08-18 | 165.00 | 165.20 | 160.00 | 165.20 | 144,562 |
| 2021-08-17 | 162.30 | 163.50 | 160.70 | 163.50 | 620,249 |
| 2021-08-16 | 166.10 | 167.40 | 157.60 | 164.50 | 376,833 |
| 2021-08-13 | 170.00 | 170.00 | 163.10 | 164.20 | 167,605 |
| 2021-08-12 | 166.00 | 166.00 | 163.30 | 163.30 | 575,830 |
| 2021-08-11 | 163.00 | 164.90 | 162.80 | 163.10 | 309,087 |
| 2021-08-10 | 160.90 | 164.20 | 160.90 | 162.90 | 264,208 |
| 2021-08-09 | 164.70 | 168.60 | 160.60 | 162.00 | 638,536 |
| 2021-08-06 | 157.70 | 163.50 | 157.30 | 160.50 | 409,978 |
| 2021-08-05 | 161.10 | 165.10 | 158.10 | 160.80 | 521,026 |
| 2021-08-04 | 159.10 | 160.60 | 158.70 | 160.50 | 500,769 |
| 2021-08-03 | 158.00 | 159.10 | 158.00 | 158.80 | 103,993 |
| 2021-08-02 | 160.80 | 160.90 | 157.50 | 157.50 | 109,223 |
| 2021-07-30 | 155.30 | 165.40 | 154.00 | 159.20 | 274,553 |
| 2021-07-29 | 159.80 | 161.70 | 158.00 | 158.60 | 269,647 |
| 2021-07-28 | 157.00 | 159.70 | 157.00 | 159.40 | 1,197,574 |
| 2021-07-27 | 157.00 | 159.40 | 157.00 | 157.70 | 230,432 |
| 2021-07-26 | 156.00 | 159.70 | 156.00 | 159.00 | 1,575,342 |
| 2021-07-23 | 156.70 | 158.20 | 156.30 | 157.50 | 185,190 |
| 2021-07-22 | 159.00 | 159.00 | 152.10 | 158.40 | 313,937 |
| 2021-07-21 | 155.00 | 158.40 | 155.00 | 158.40 | 1,298,375 |
| 2021-07-20 | 156.60 | 157.80 | 156.50 | 157.00 | 1,030,490 |
| 2021-07-19 | 155.40 | 159.40 | 155.40 | 157.50 | 1,084,541 |
| 2021-07-16 | 157.90 | 158.70 | 154.80 | 157.00 | 753,395 |
| 2021-07-15 | 150.10 | 154.40 | 147.80 | 154.00 | 822,011 |
| 2021-07-14 | 145.50 | 148.80 | 144.80 | 147.00 | 761,395 |
| 2021-07-13 | 139.50 | 147.90 | 139.50 | 146.50 | 504,887 |
| 2021-07-12 | 145.20 | 146.30 | 144.10 | 145.50 | 228,347 |
| 2021-07-09 | 141.30 | 146.80 | 140.30 | 145.50 | 430,748 |
| 2021-07-08 | 142.10 | 145.00 | 141.00 | 143.50 | 279,326 |
| 2021-07-07 | 140.60 | 143.20 | 140.60 | 143.00 | 161,355 |
| 2021-07-06 | 138.00 | 145.40 | 138.00 | 142.50 | 166,400 |
| 2021-07-05 | 139.40 | 143.50 | 139.40 | 142.80 | 724,440 |
| 2021-07-02 | 138.10 | 141.90 | 138.10 | 140.10 | 122,979 |
| 2021-07-01 | 140.10 | 142.60 | 136.40 | 138.00 | 301,517 |
| 2021-06-30 | 141.60 | 144.90 | 140.70 | 140.70 | 388,618 |
| 2021-06-29 | 141.00 | 142.90 | 141.00 | 142.00 | 723,895 |
| 2021-06-28 | 140.00 | 141.00 | 139.30 | 140.80 | 264,920 |
| 2021-06-25 | 140.10 | 141.80 | 138.20 | 141.00 | 464,753 |
| 2021-06-24 | 139.20 | 142.80 | 137.60 | 140.00 | 636,770 |
| 2021-06-23 | 127.60 | 138.80 | 127.60 | 136.20 | 1,020,479 |
| 2021-06-22 | 125.30 | 131.60 | 124.40 | 130.40 | 1,323,840 |
| 2021-06-21 | 126.20 | 128.00 | 125.70 | 125.70 | 196,818 |
| 2021-06-18 | 130.20 | 130.20 | 127.90 | 129.20 | 200,303 |
| 2021-06-17 | 123.00 | 131.60 | 123.00 | 131.60 | 261,154 |
| 2021-06-16 | 127.60 | 128.60 | 125.30 | 128.00 | 149,953 |
| 2021-06-15 | 123.10 | 127.60 | 123.10 | 127.40 | 139,200 |
| 2021-06-14 | 126.00 | 126.00 | 124.40 | 125.00 | 65,376 |
| 2021-06-11 | 124.80 | 126.60 | 122.90 | 125.00 | 162,023 |
| 2021-06-10 | 122.80 | 126.30 | 120.10 | 125.00 | 250,666 |
| 2021-06-09 | 125.00 | 125.00 | 122.80 | 122.80 | 184,486 |
| 2021-06-08 | 123.30 | 129.80 | 123.30 | 126.00 | 141,218 |
| 2021-06-07 | 127.50 | 127.50 | 123.10 | 126.20 | 155,463 |
| 2021-06-04 | 127.70 | 128.90 | 126.20 | 128.90 | 343,172 |
| 2021-06-03 | 126.20 | 129.40 | 126.20 | 127.90 | 283,040 |
| 2021-06-02 | 126.50 | 126.70 | 124.20 | 126.00 | 131,516 |
| 2021-06-01 | 130.80 | 130.80 | 125.40 | 125.40 | 138,443 |
| 2021-05-28 | 129.70 | 129.70 | 125.40 | 125.80 | 219,433 |
| 2021-05-27 | 130.50 | 131.20 | 127.60 | 129.30 | 455,779 |
| 2021-05-26 | 125.00 | 130.50 | 124.90 | 130.20 | 392,145 |
| 2021-05-25 | 124.30 | 127.70 | 124.30 | 125.00 | 330,527 |
| 2021-05-24 | 124.30 | 126.80 | 122.90 | 124.80 | 263,722 |
| 2021-05-21 | 121.10 | 124.40 | 120.70 | 124.00 | 149,923 |
| 2021-05-20 | 121.00 | 123.20 | 121.00 | 122.00 | 207,615 |
| 2021-05-19 | 122.10 | 123.90 | 120.40 | 121.00 | 179,859 |
| 2021-05-18 | 120.40 | 125.00 | 120.40 | 123.50 | 512,640 |
| 2021-05-17 | 124.10 | 124.40 | 119.20 | 120.60 | 630,556 |
| 2021-05-14 | 125.20 | 125.50 | 122.60 | 123.00 | 212,542 |
| 2021-05-13 | 124.90 | 124.90 | 122.10 | 124.00 | 196,083 |
| 2021-05-12 | 128.40 | 129.40 | 124.40 | 124.40 | 102,670 |
| 2021-05-11 | 125.90 | 129.80 | 124.80 | 129.00 | 321,859 |
| 2021-05-10 | 119.20 | 130.20 | 119.20 | 127.70 | 443,611 |
| 2021-05-07 | 123.30 | 125.50 | 121.00 | 125.50 | 192,132 |
| 2021-05-06 | 126.40 | 126.40 | 121.50 | 122.20 | 191,014 |
| 2021-05-05 | 121.00 | 126.20 | 121.00 | 123.90 | 345,283 |
| 2021-05-04 | 124.00 | 126.90 | 121.20 | 121.20 | 240,150 |
| 2021-04-30 | 123.00 | 126.20 | 122.90 | 125.50 | 193,217 |
| 2021-04-29 | 124.00 | 124.00 | 119.80 | 122.50 | 166,902 |
| 2021-04-28 | 122.60 | 125.00 | 121.20 | 122.30 | 224,187 |
| 2021-04-27 | 124.90 | 124.90 | 121.60 | 123.90 | 289,610 |
| 2021-04-26 | 123.80 | 126.40 | 123.00 | 125.00 | 160,927 |
| 2021-04-23 | 124.20 | 126.30 | 124.20 | 125.00 | 281,125 |
| 2021-04-22 | 122.20 | 127.50 | 122.20 | 126.00 | 346,916 |
| 2021-04-21 | 120.50 | 123.60 | 120.50 | 122.10 | 206,839 |
| 2021-04-20 | 124.20 | 125.30 | 122.00 | 122.70 | 266,061 |
| 2021-04-19 | 127.20 | 127.80 | 122.90 | 125.90 | 252,755 |
| 2021-04-16 | 128.30 | 128.80 | 124.00 | 126.50 | 269,611 |
| 2021-04-15 | 124.20 | 127.10 | 122.20 | 125.00 | 681,321 |
| 2021-04-14 | 131.90 | 131.90 | 124.60 | 125.80 | 259,575 |
| 2021-04-13 | 128.30 | 129.60 | 124.70 | 128.00 | 171,598 |
| 2021-04-12 | 131.60 | 131.60 | 126.00 | 128.90 | 268,802 |
| 2021-04-09 | 129.30 | 131.10 | 127.30 | 128.70 | 313,200 |
| 2021-04-08 | 135.00 | 135.00 | 127.80 | 129.70 | 245,141 |
| 2021-04-07 | 131.00 | 131.00 | 127.90 | 129.50 | 214,340 |
| 2021-04-06 | 127.90 | 132.50 | 127.90 | 130.00 | 310,977 |
| 2021-04-01 | 126.90 | 131.60 | 126.90 | 128.40 | 243,205 |
| 2021-03-31 | 124.22 | 128.82 | 124.22 | 127.00 | 370,940 |
| 2021-03-30 | 128.74 | 129.58 | 125.48 | 126.50 | 293,406 |
| 2021-03-29 | 129.00 | 129.58 | 125.68 | 127.20 | 244,983 |
| 2021-03-26 | 130.84 | 130.84 | 126.54 | 129.20 | 155,787 |
| 2021-03-25 | 129.56 | 131.02 | 125.06 | 127.96 | 182,670 |
| 2021-03-24 | 130.18 | 130.20 | 124.24 | 129.56 | 246,181 |
| 2021-03-23 | 126.14 | 129.34 | 120.20 | 127.38 | 419,479 |
| 2021-03-22 | 125.06 | 127.86 | 123.00 | 125.00 | 222,303 |
| 2021-03-19 | 124.00 | 128.90 | 124.00 | 126.24 | 211,132 |
| 2021-03-18 | 127.00 | 130.24 | 122.32 | 127.28 | 493,967 |
| 2021-03-17 | 134.00 | 134.00 | 127.10 | 127.10 | 342,629 |
| 2021-03-16 | 128.20 | 133.66 | 128.20 | 130.00 | 492,415 |
| 2021-03-15 | 134.48 | 135.30 | 131.20 | 131.84 | 359,344 |
| 2021-03-12 | 135.00 | 138.62 | 132.20 | 134.50 | 394,339 |
| 2021-03-11 | 135.40 | 138.88 | 135.40 | 135.40 | 478,845 |
| 2021-03-10 | 140.06 | 143.66 | 137.48 | 139.82 | 440,024 |
| 2021-03-09 | 137.70 | 146.68 | 135.42 | 143.00 | 594,265 |
| 2021-03-08 | 142.00 | 147.04 | 136.02 | 143.50 | 453,582 |
| 2021-03-05 | 133.00 | 142.92 | 133.00 | 139.00 | 952,822 |
| 2021-03-04 | 138.52 | 144.80 | 135.40 | 137.02 | 1,154,682 |
| 2021-03-03 | 135.40 | 147.40 | 135.40 | 147.40 | 584,040 |
| 2021-03-02 | 136.10 | 144.20 | 135.40 | 139.20 | 359,886 |
| 2021-03-01 | 140.34 | 144.00 | 135.68 | 138.18 | 239,866 |
| 2021-02-26 | 140.56 | 142.40 | 135.94 | 136.48 | 294,046 |
| 2021-02-25 | 142.50 | 145.72 | 138.62 | 140.00 | 453,942 |
| 2021-02-24 | 141.80 | 141.80 | 135.70 | 141.42 | 262,990 |
| 2021-02-23 | 140.00 | 141.00 | 133.38 | 137.44 | 647,691 |
| 2021-02-22 | 131.38 | 139.80 | 131.38 | 136.58 | 302,151 |
| 2021-02-19 | 130.44 | 135.00 | 130.14 | 134.00 | 210,847 |
| 2021-02-18 | 135.80 | 135.80 | 129.00 | 129.62 | 295,452 |
| 2021-02-17 | 129.34 | 134.66 | 127.34 | 133.00 | 348,996 |
| 2021-02-16 | 121.46 | 132.00 | 121.46 | 129.40 | 351,077 |
| 2021-02-15 | 125.96 | 133.46 | 125.86 | 126.98 | 329,967 |
| 2021-02-12 | 121.40 | 129.14 | 121.40 | 129.14 | 222,453 |
| 2021-02-11 | 128.50 | 128.50 | 124.84 | 126.94 | 194,211 |
| 2021-02-10 | 130.00 | 131.12 | 125.64 | 127.58 | 231,486 |
| 2021-02-09 | 131.12 | 131.54 | 128.64 | 130.00 | 111,591 |
| 2021-02-08 | 132.00 | 133.00 | 126.44 | 131.46 | 299,906 |
| 2021-02-05 | 130.00 | 133.78 | 126.52 | 132.12 | 211,285 |
| 2021-02-04 | 125.00 | 133.00 | 125.00 | 132.42 | 362,480 |
| 2021-02-03 | 126.08 | 130.00 | 123.86 | 129.00 | 186,954 |
| 2021-02-02 | 125.00 | 129.74 | 122.06 | 129.74 | 240,597 |
| 2021-02-01 | 123.68 | 127.46 | 123.00 | 125.00 | 170,528 |
| 2021-01-29 | 129.56 | 129.56 | 121.42 | 122.90 | 235,969 |
| 2021-01-28 | 126.74 | 130.00 | 121.40 | 125.30 | 217,611 |
| 2021-01-27 | 127.52 | 128.52 | 123.72 | 125.64 | 241,890 |
| 2021-01-26 | 128.40 | 128.40 | 124.24 | 127.60 | 220,315 |
| 2021-01-25 | 128.00 | 130.06 | 123.20 | 126.38 | 352,482 |
| 2021-01-22 | 136.28 | 136.28 | 128.78 | 130.06 | 193,519 |
| 2021-01-21 | 139.02 | 141.30 | 132.20 | 133.70 | 428,251 |
| 2021-01-20 | 130.66 | 142.18 | 130.56 | 135.56 | 1,081,966 |
| 2021-01-19 | 129.96 | 131.00 | 128.00 | 130.00 | 233,223 |
| 2021-01-18 | 128.00 | 130.00 | 124.24 | 130.00 | 230,462 |
| 2021-01-15 | 128.92 | 130.00 | 125.44 | 128.00 | 290,824 |
| 2021-01-14 | 130.56 | 131.00 | 125.00 | 127.90 | 214,181 |
| 2021-01-13 | 133.44 | 133.44 | 124.68 | 126.58 | 297,394 |
| 2021-01-12 | 128.96 | 130.00 | 124.60 | 128.00 | 362,754 |
| 2021-01-11 | 132.40 | 134.46 | 126.82 | 126.82 | 490,995 |
| 2021-01-08 | 127.90 | 132.02 | 126.36 | 131.00 | 614,289 |
| 2021-01-07 | 123.04 | 127.90 | 121.30 | 127.90 | 507,090 |
| 2021-01-06 | 118.80 | 123.40 | 118.48 | 123.02 | 272,687 |
| 2021-01-05 | 116.64 | 118.50 | 113.42 | 118.50 | 311,238 |
| 2021-01-04 | 125.00 | 125.00 | 114.90 | 116.66 | 779,245 |
| 2020-12-31 | 124.02 | 124.02 | 120.56 | 123.52 | 169,338 |
| 2020-12-30 | 124.74 | 126.16 | 120.68 | 123.78 | 474,232 |
| 2020-12-29 | 126.12 | 127.40 | 119.98 | 124.44 | 439,444 |
| 2020-12-24 | 125.50 | 125.50 | 117.56 | 124.00 | 530,742 |
| 2020-12-23 | 108.52 | 123.52 | 107.34 | 120.00 | 817,530 |
| 2020-12-22 | 109.00 | 113.00 | 108.70 | 113.00 | 251,018 |
| 2020-12-21 | 115.60 | 115.60 | 105.20 | 107.72 | 1,112,091 |
| 2020-12-18 | 118.00 | 118.00 | 113.36 | 117.48 | 412,527 |
| 2020-12-17 | 114.60 | 116.10 | 112.34 | 116.00 | 692,004 |
| 2020-12-16 | 110.70 | 114.60 | 110.70 | 112.72 | 857,190 |
| 2020-12-15 | 108.00 | 112.36 | 106.98 | 112.36 | 430,670 |
| 2020-12-14 | 101.20 | 108.92 | 101.20 | 107.28 | 540,511 |
| 2020-12-11 | 102.50 | 103.98 | 100.00 | 101.06 | 2,409,038 |
| 2020-12-10 | 102.30 | 107.90 | 102.30 | 103.50 | 467,037 |
| 2020-12-09 | 104.70 | 109.18 | 102.28 | 107.06 | 415,293 |
| 2020-12-08 | 106.42 | 106.84 | 101.52 | 103.76 | 371,444 |
| 2020-12-07 | 111.00 | 111.00 | 105.92 | 105.92 | 412,187 |
| 2020-12-04 | 108.00 | 111.36 | 107.88 | 109.80 | 504,624 |
| 2020-12-03 | 109.98 | 111.20 | 108.42 | 110.00 | 327,345 |
| 2020-12-02 | 110.28 | 113.40 | 109.00 | 110.00 | 626,267 |
| 2020-12-01 | 109.66 | 111.02 | 107.62 | 110.60 | 1,160,677 |
| 2020-11-30 | 114.80 | 114.80 | 107.20 | 109.10 | 734,627 |
| 2020-11-27 | 116.50 | 117.72 | 109.00 | 112.02 | 646,162 |
| 2020-11-26 | 118.28 | 119.58 | 110.88 | 115.00 | 579,972 |
| 2020-11-25 | 118.68 | 119.90 | 113.40 | 116.96 | 639,282 |
| 2020-11-24 | 118.28 | 119.90 | 116.24 | 119.12 | 865,794 |
| 2020-11-23 | 112.26 | 117.76 | 111.62 | 114.52 | 792,217 |
| 2020-11-20 | 107.00 | 111.84 | 107.00 | 110.50 | 406,893 |
| 2020-11-19 | 110.50 | 113.30 | 108.30 | 108.30 | 508,719 |
| 2020-11-18 | 107.00 | 112.00 | 105.00 | 112.00 | 619,392 |
| 2020-11-17 | 113.38 | 115.00 | 106.20 | 109.20 | 1,069,000 |
| 2020-11-16 | 105.00 | 116.20 | 105.00 | 112.00 | 2,217,811 |
| 2020-11-13 | 86.59 | 106.20 | 86.59 | 103.60 | 5,970,109 |
| 2020-11-12 | 81.00 | 85.00 | 81.00 | 82.17 | 384,312 |
| 2020-11-11 | 85.07 | 86.65 | 81.31 | 81.31 | 775,394 |
| 2020-11-10 | 76.90 | 85.80 | 76.90 | 85.23 | 1,320,634 |
| 2020-11-09 | 71.84 | 78.16 | 71.81 | 74.49 | 2,940,246 |
| 2020-11-06 | 72.00 | 72.73 | 71.10 | 71.50 | 546,361 |
| 2020-11-05 | 71.99 | 72.45 | 70.61 | 72.00 | 221,025 |
| 2020-11-04 | 72.00 | 72.69 | 70.30 | 71.51 | 396,000 |
| 2020-11-03 | 70.00 | 72.69 | 70.00 | 70.98 | 274,149 |
| 2020-11-02 | 70.00 | 72.22 | 70.00 | 70.00 | 195,550 |
| 2020-10-30 | 71.00 | 71.79 | 70.01 | 71.37 | 229,146 |
| 2020-10-29 | 73.40 | 73.40 | 70.42 | 71.00 | 443,108 |
| 2020-10-28 | 76.09 | 76.36 | 71.46 | 72.50 | 395,626 |
| 2020-10-27 | 80.60 | 80.60 | 74.23 | 74.23 | 466,573 |
| 2020-10-26 | 79.02 | 79.31 | 77.75 | 79.16 | 478,491 |
| 2020-10-23 | 75.84 | 78.28 | 75.84 | 77.94 | 596,115 |
| 2020-10-22 | 74.26 | 76.01 | 73.72 | 75.24 | 505,549 |
| 2020-10-21 | 74.00 | 74.06 | 71.01 | 73.00 | 396,759 |
| 2020-10-20 | 73.78 | 75.03 | 72.41 | 72.68 | 243,282 |
| 2020-10-16 | 76.14 | 77.50 | 74.15 | 77.50 | 353,075 |
| 2020-10-15 | 77.20 | 79.19 | 74.28 | 76.00 | 877,695 |
| 2020-10-14 | 80.22 | 80.91 | 79.00 | 79.00 | 334,346 |
| 2020-10-13 | 84.09 | 84.09 | 78.48 | 78.80 | 463,112 |
| 2020-10-12 | 83.01 | 85.23 | 83.01 | 84.00 | 277,957 |
| 2020-10-09 | 86.97 | 87.69 | 84.00 | 85.67 | 331,983 |
| 2020-10-08 | 87.16 | 88.00 | 83.60 | 88.00 | 472,241 |
| 2020-10-07 | 84.19 | 85.75 | 81.53 | 85.75 | 225,343 |
| 2020-10-06 | 82.04 | 84.22 | 81.15 | 84.22 | 354,689 |
| 2020-10-05 | 78.00 | 82.40 | 78.00 | 82.24 | 448,211 |
| 2020-10-02 | 76.55 | 79.80 | 74.88 | 79.80 | 439,253 |
| 2020-10-01 | 78.80 | 78.80 | 76.22 | 77.48 | 274,451 |
| 2020-09-30 | 78.57 | 78.57 | 77.00 | 77.02 | 306,072 |
| 2020-09-29 | 79.01 | 79.01 | 75.28 | 77.55 | 390,214 |
| 2020-09-28 | 80.42 | 82.47 | 79.00 | 79.06 | 480,242 |
| 2020-09-25 | 80.36 | 80.36 | 76.71 | 78.00 | 430,896 |
| 2020-09-24 | 77.98 | 80.35 | 77.66 | 78.71 | 334,816 |
| 2020-09-23 | 82.76 | 82.81 | 77.50 | 77.68 | 526,841 |
| 2020-09-22 | 83.09 | 83.09 | 78.90 | 80.00 | 409,624 |
| 2020-09-21 | 83.36 | 83.38 | 78.92 | 80.00 | 670,676 |
| 2020-09-18 | 87.30 | 87.49 | 84.87 | 84.87 | 4,912,617 |
| 2020-09-17 | 90.00 | 90.00 | 84.51 | 86.21 | 803,362 |
| 2020-09-16 | 90.00 | 99.98 | 89.20 | 91.00 | 1,873,120 |
| 2020-09-15 | 82.54 | 87.94 | 80.60 | 87.94 | 789,685 |
| 2020-09-14 | 82.50 | 84.84 | 78.45 | 82.44 | 664,323 |
| 2020-09-11 | 82.02 | 84.20 | 76.69 | 82.36 | 507,029 |
| 2020-09-10 | 82.43 | 84.21 | 81.02 | 84.42 | 377,612 |
| 2020-09-09 | 84.36 | 84.87 | 82.00 | 84.42 | 386,728 |
| 2020-09-08 | 87.31 | 87.31 | 82.00 | 82.85 | 341,841 |
| 2020-09-07 | 84.25 | 87.32 | 83.08 | 86.52 | 364,710 |
| 2020-09-04 | 88.91 | 89.43 | 84.25 | 85.60 | 364,914 |
| 2020-09-03 | 90.37 | 92.83 | 86.50 | 89.37 | 439,204 |
| 2020-09-02 | 87.00 | 89.48 | 86.80 | 88.35 | 228,711 |
| 2020-08-28 | 90.50 | 91.32 | 85.55 | 87.72 | 407,780 |
| 2020-08-27 | 88.00 | 91.17 | 88.00 | 89.06 | 387,209 |
| 2020-08-26 | 88.86 | 89.26 | 87.06 | 88.48 | 408,912 |
| 2020-08-25 | 89.84 | 90.95 | 86.31 | 88.20 | 517,197 |
| 2020-08-24 | 92.00 | 94.80 | 89.41 | 90.71 | 659,658 |
| 2020-08-21 | 97.00 | 97.00 | 90.10 | 92.02 | 396,699 |
| 2020-08-20 | 95.44 | 97.00 | 93.00 | 95.48 | 290,306 |
| 2020-08-19 | 96.00 | 96.00 | 92.00 | 93.81 | 817,772 |
| 2020-08-18 | 101.00 | 101.00 | 94.01 | 94.94 | 167,359 |
| 2020-08-17 | 97.03 | 99.75 | 96.39 | 97.87 | 133,071 |
| 2020-08-14 | 102.00 | 102.00 | 95.63 | 97.50 | 269,163 |
| 2020-08-13 | 101.76 | 101.76 | 95.98 | 97.67 | 532,743 |
| 2020-08-12 | 102.60 | 102.60 | 96.76 | 97.53 | 309,417 |
| 2020-08-11 | 100.02 | 104.38 | 100.02 | 101.21 | 468,138 |
| 2020-08-10 | 101.98 | 103.28 | 98.02 | 99.34 | 168,112 |
| 2020-08-07 | 101.98 | 101.98 | 98.02 | 99.63 | 146,192 |
| 2020-08-06 | 99.00 | 100.14 | 96.00 | 98.60 | 453,814 |
| 2020-08-05 | 95.98 | 99.60 | 95.98 | 98.53 | 197,687 |
| 2020-08-04 | 95.00 | 96.00 | 93.02 | 95.76 | 161,830 |
| 2020-07-31 | 101.06 | 101.06 | 93.00 | 95.66 | 416,951 |
| 2020-07-30 | 101.96 | 101.96 | 97.80 | 99.64 | 101,258 |
| 2020-07-29 | 97.99 | 102.00 | 96.44 | 99.64 | 133,597 |
| 2020-07-28 | 98.00 | 101.00 | 95.01 | 99.59 | 297,061 |
| 2020-07-27 | 98.74 | 101.28 | 98.00 | 100.50 | 221,168 |
| 2020-07-24 | 99.06 | 101.98 | 97.95 | 101.21 | 443,719 |
| 2020-07-23 | 101.00 | 102.00 | 97.35 | 100.37 | 261,097 |
| 2020-07-22 | 99.00 | 105.00 | 99.00 | 100.81 | 305,989 |
| 2020-07-21 | 103.84 | 104.00 | 100.60 | 101.99 | 294,775 |
| 2020-07-20 | 102.90 | 103.26 | 100.30 | 102.96 | 256,215 |
| 2020-07-17 | 107.00 | 107.00 | 102.28 | 102.96 | 300,828 |
| 2020-07-16 | 105.00 | 108.00 | 102.04 | 103.12 | 368,673 |
| 2020-07-15 | 107.00 | 113.44 | 103.00 | 105.00 | 1,909,827 |
| 2020-07-14 | 101.00 | 102.40 | 99.66 | 102.17 | 401,140 |
| 2020-07-13 | 104.50 | 105.58 | 101.30 | 102.32 | 373,257 |
| 2020-07-10 | 106.00 | 107.00 | 99.36 | 102.11 | 480,558 |
| 2020-07-09 | 110.00 | 110.00 | 100.02 | 103.54 | 1,244,314 |
| 2020-07-08 | 110.00 | 114.00 | 108.20 | 110.14 | 410,287 |
| 2020-07-07 | 113.00 | 115.88 | 110.10 | 112.34 | 652,879 |
| 2020-07-06 | 117.38 | 119.94 | 112.42 | 113.37 | 428,381 |
| 2020-07-03 | 115.62 | 116.76 | 113.96 | 115.15 | 198,466 |
| 2020-07-02 | 118.00 | 118.98 | 114.96 | 116.37 | 300,820 |
| 2020-07-01 | 119.00 | 119.00 | 115.60 | 117.16 | 347,803 |
| 2020-06-30 | 121.42 | 121.42 | 117.52 | 121.25 | 326,877 |
| 2020-06-29 | 117.00 | 125.06 | 117.00 | 115.62 | 654,241 |
| 2020-06-26 | 118.16 | 118.16 | 114.00 | 117.40 | 363,678 |
| 2020-06-25 | 115.80 | 117.86 | 113.00 | 116.58 | 567,646 |
| 2020-06-24 | 123.92 | 123.92 | 116.00 | 121.32 | 534,424 |
| 2020-06-23 | 128.10 | 128.10 | 118.50 | 121.32 | 687,199 |
| 2020-06-22 | 137.00 | 137.00 | 122.00 | 124.31 | 625,714 |
| 2020-06-19 | 124.00 | 136.00 | 122.44 | 133.57 | 1,114,459 |
| 2020-06-18 | 125.00 | 125.00 | 118.00 | 119.31 | 683,197 |
| 2020-06-17 | 115.00 | 124.48 | 115.00 | 115.50 | 1,330,515 |
| 2020-06-16 | 121.12 | 121.98 | 112.00 | 115.50 | 589,030 |
| 2020-06-15 | 120.40 | 121.24 | 112.70 | 116.45 | 645,852 |
| 2020-06-12 | 117.98 | 122.82 | 117.00 | 119.73 | 651,779 |
| 2020-06-11 | 119.00 | 124.40 | 117.00 | 121.45 | 1,325,451 |
| 2020-06-10 | 125.00 | 131.72 | 121.66 | 124.66 | 504,819 |
| 2020-06-09 | 134.00 | 137.34 | 127.02 | 130.35 | 393,650 |
| 2020-06-08 | 138.00 | 138.00 | 132.74 | 135.25 | 804,712 |
| 2020-06-05 | 135.00 | 135.98 | 128.00 | 131.95 | 569,622 |
| 2020-06-04 | 128.00 | 135.00 | 128.00 | 132.46 | 623,243 |
| 2020-06-03 | 133.80 | 135.00 | 128.14 | 133.50 | 688,429 |
| 2020-06-02 | 123.00 | 140.78 | 120.00 | 128.50 | 1,722,531 |
| 2020-05-29 | 125.00 | 125.00 | 117.20 | 120.16 | 230,703 |
| 2020-05-28 | 120.00 | 129.00 | 119.02 | 120.16 | 536,958 |
| 2020-05-27 | 113.70 | 126.98 | 113.70 | 115.33 | 582,953 |
| 2020-05-26 | 120.00 | 120.00 | 111.50 | 115.33 | 975,182 |
| 2020-05-22 | 120.58 | 121.96 | 116.48 | 119.50 | 326,259 |
| 2020-05-21 | 121.00 | 123.48 | 118.60 | 119.50 | 335,790 |
| 2020-05-20 | 119.00 | 122.00 | 117.20 | 119.99 | 337,128 |
| 2020-05-19 | 121.70 | 124.62 | 119.52 | 120.74 | 422,606 |
| 2020-05-18 | 126.00 | 126.72 | 120.02 | 122.16 | 481,842 |
| 2020-05-15 | 115.50 | 121.00 | 115.50 | 122.49 | 487,743 |
| 2020-05-14 | 120.00 | 122.14 | 115.00 | 119.54 | 503,289 |
| 2020-05-13 | 132.00 | 132.00 | 121.68 | 122.83 | 435,449 |
| 2020-05-12 | 129.00 | 135.00 | 125.02 | 129.50 | 522,042 |
| 2020-05-11 | 143.86 | 143.88 | 128.08 | 132.36 | 640,857 |
| 2020-05-07 | 143.00 | 143.00 | 135.10 | 137.49 | 204,058 |
| 2020-05-06 | 137.00 | 144.20 | 133.76 | 141.27 | 217,821 |
| 2020-05-05 | 150.00 | 150.00 | 133.00 | 135.55 | 373,980 |
| 2020-05-04 | 156.24 | 156.24 | 142.48 | 146.15 | 425,033 |
| 2020-04-30 | 154.60 | 162.54 | 149.78 | 149.33 | 892,418 |
| 2020-04-29 | 135.50 | 150.70 | 135.50 | 149.33 | 633,793 |
| 2020-04-28 | 137.80 | 142.82 | 137.80 | 138.97 | 281,430 |
| 2020-04-27 | 140.00 | 143.00 | 133.44 | 138.97 | 635,672 |
| 2020-04-24 | 124.00 | 139.12 | 123.90 | 135.89 | 967,971 |
| 2020-04-23 | 121.00 | 129.88 | 117.50 | 120.51 | 619,216 |
| 2020-04-22 | 120.36 | 120.98 | 115.02 | 118.69 | 519,733 |
| 2020-04-21 | 118.00 | 129.88 | 115.62 | 118.69 | 838,103 |
| 2020-04-20 | 130.62 | 131.00 | 119.76 | 124.58 | 208,730 |
| 2020-04-17 | 120.00 | 133.86 | 119.98 | 125.30 | 412,841 |
| 2020-04-16 | 131.50 | 132.46 | 121.32 | 126.26 | 296,052 |
| 2020-04-15 | 137.36 | 138.00 | 126.54 | 129.57 | 343,020 |
| 2020-04-14 | 144.08 | 145.00 | 132.00 | 136.87 | 264,493 |
| 2020-04-09 | 124.00 | 141.70 | 124.00 | 136.87 | 318,567 |
| 2020-04-08 | 135.72 | 136.94 | 123.38 | 129.30 | 607,102 |
| 2020-04-07 | 141.40 | 142.00 | 127.96 | 133.82 | 381,017 |
| 2020-04-06 | 129.38 | 138.00 | 129.30 | 126.70 | 415,706 |
| 2020-04-03 | 137.00 | 137.00 | 131.10 | 136.60 | 33,247 |
| 2020-04-03 | 137.00 | 137.00 | 125.66 | 126.70 | 209,991 |
| 2020-04-02 | 135.00 | 141.46 | 128.00 | 136.60 | 287,789 |
| 2020-04-02 | 135.00 | 137.90 | 128.00 | 131.22 | 143,277 |
| 2020-04-01 | 130.32 | 136.60 | 125.00 | 134.06 | 598,429 |
| 2020-04-01 | 130.32 | 136.60 | 125.00 | 131.32 | 358,047 |
| 2020-03-31 | 117.00 | 134.02 | 117.00 | 119.20 | 362,605 |
| 2020-03-30 | 118.00 | 119.84 | 114.94 | 117.72 | 137,335 |
| 2020-03-27 | 123.86 | 123.86 | 113.90 | 120.74 | 698,575 |
| 2020-03-26 | 114.50 | 125.64 | 114.50 | 118.75 | 286,186 |
| 2020-03-25 | 110.96 | 134.52 | 110.96 | 115.06 | 374,167 |
| 2020-03-24 | 116.64 | 117.40 | 110.00 | 110.68 | 364,369 |
| 2020-03-23 | 107.02 | 119.60 | 107.00 | 115.24 | 195,060 |
| 2020-03-20 | 125.24 | 129.42 | 117.06 | 124.05 | 404,406 |
| 2020-03-19 | 128.44 | 129.96 | 123.00 | 123.27 | 338,389 |
| 2020-03-18 | 115.28 | 134.54 | 115.28 | 121.25 | 227,551 |
| 2020-03-17 | 123.00 | 123.00 | 104.82 | 117.62 | 1,060,279 |
| 2020-03-16 | 122.62 | 122.76 | 101.00 | 121.79 | 709,397 |
| 2020-03-13 | 120.92 | 132.06 | 112.00 | 115.17 | 855,667 |
| 2020-03-12 | 138.02 | 138.02 | 116.70 | 138.25 | 985,970 |
| 2020-03-11 | 140.44 | 142.24 | 134.78 | 134.26 | 807,521 |
| 2020-03-10 | 137.46 | 144.04 | 133.72 | 136.89 | 715,329 |
| 2020-03-09 | 140.00 | 144.42 | 130.34 | 136.89 | 855,960 |
| 2020-03-06 | 144.40 | 146.54 | 141.00 | 144.46 | 883,146 |
| 2020-03-05 | 156.16 | 156.80 | 144.72 | 151.10 | 686,220 |
| 2020-03-04 | 156.16 | 156.28 | 149.00 | 150.92 | 537,609 |
| 2020-03-03 | 153.68 | 155.90 | 150.58 | 147.62 | 746,782 |
| 2020-03-02 | 158.80 | 158.80 | 146.80 | 154.55 | 703,454 |
| 2020-02-28 | 157.00 | 157.00 | 148.58 | 157.60 | 899,792 |
| 2020-02-27 | 160.00 | 162.92 | 155.28 | 164.45 | 750,176 |
| 2020-02-26 | 156.00 | 165.52 | 155.00 | 162.90 | 587,411 |
| 2020-02-25 | 168.00 | 171.18 | 162.42 | 168.17 | 636,291 |
| 2020-02-24 | 175.06 | 175.46 | 168.00 | 176.89 | 869,720 |
| 2020-02-21 | 170.00 | 178.44 | 170.00 | 176.89 | 1,417,282 |
| 2020-02-20 | 173.00 | 173.00 | 167.46 | 171.61 | 1,556,681 |
| 2020-02-19 | 170.58 | 179.12 | 169.24 | 170.72 | 1,161,365 |
| 2020-02-18 | 179.50 | 179.50 | 173.28 | 175.40 | 905,553 |
| 2020-02-17 | 190.46 | 201.00 | 176.76 | 177.94 | 1,979,297 |
| 2020-02-14 | 173.98 | 195.46 | 173.98 | 190.67 | 1,387,149 |
| 2020-02-13 | 176.48 | 176.88 | 166.88 | 174.09 | 754,430 |
| 2020-02-12 | 169.00 | 174.68 | 165.14 | 171.89 | 896,995 |
| 2020-02-11 | 165.00 | 168.82 | 162.38 | 168.55 | 650,918 |
| 2020-02-10 | 162.00 | 164.92 | 160.26 | 162.62 | 804,029 |
| 2020-02-07 | 162.50 | 162.50 | 158.20 | 160.83 | 804,476 |
| 2020-02-06 | 162.98 | 162.98 | 160.00 | 160.16 | 603,947 |
| 2020-02-05 | 160.00 | 163.76 | 151.66 | 159.40 | 1,449,753 |
| 2020-02-04 | 154.00 | 158.14 | 151.38 | 157.23 | 1,583,978 |
| 2020-02-03 | 157.00 | 157.00 | 148.80 | 151.40 | 698,238 |
| 2020-01-31 | 149.40 | 150.26 | 143.70 | 142.73 | 680,731 |
| 2020-01-30 | 142.80 | 144.06 | 139.54 | 142.73 | 854,593 |
| 2020-01-29 | 138.80 | 142.60 | 138.62 | 140.44 | 859,177 |
| 2020-01-28 | 131.14 | 138.12 | 131.14 | 137.25 | 824,837 |
| 2020-01-27 | 134.80 | 134.80 | 130.50 | 131.58 | 1,203,138 |
| 2020-01-24 | 138.80 | 138.80 | 130.52 | 133.71 | 1,204,408 |
| 2020-01-23 | 135.00 | 135.00 | 131.74 | 133.92 | 1,716,680 |
| 2020-01-22 | 135.20 | 139.32 | 132.58 | 133.76 | 1,426,263 |
| 2020-01-21 | 133.54 | 140.92 | 133.54 | 137.27 | 1,718,515 |
| 2020-01-20 | 140.86 | 144.00 | 139.44 | 139.80 | 1,008,956 |
| 2020-01-17 | 141.00 | 146.58 | 141.00 | 142.59 | 1,549,980 |
| 2020-01-16 | 152.60 | 156.42 | 144.68 | 145.50 | 1,528,809 |
| 2020-01-15 | 159.50 | 159.50 | 150.98 | 152.52 | 2,398,408 |
| 2020-01-14 | 160.00 | 160.00 | 156.72 | 158.46 | 2,194,880 |
| 2020-01-13 | 159.90 | 159.90 | 156.02 | 157.04 | 1,302,388 |
| 2020-01-10 | 152.88 | 159.90 | 151.20 | 158.81 | 3,462,981 |
| 2020-01-09 | 152.06 | 160.00 | 150.00 | 150.13 | 3,877,130 |
| 2020-01-08 | 138.18 | 145.72 | 133.72 | 144.50 | 2,076,811 |
| 2020-01-07 | 163.00 | 166.96 | 132.72 | 136.00 | 3,169,277 |
| 2020-01-06 | 171.00 | 172.00 | 160.62 | 162.50 | 1,520,809 |
| 2020-01-03 | 103.00 | 188.82 | 103.00 | 170.23 | 5,441,416 |
| 2020-01-02 | 845.50 | 887.00 | 845.50 | 885.25 | 356,903 |
| 2019-12-31 | 876.00 | 876.00 | 855.00 | 864.25 | 110,707 |
| 2019-12-30 | 845.50 | 868.00 | 845.50 | 860.75 | 270,210 |
| 2019-12-27 | 869.00 | 869.00 | 857.00 | 864.00 | 137,177 |
| 2019-12-24 | 870.00 | 873.00 | 850.00 | 852.00 | 169,762 |
| 2019-12-23 | 856.50 | 863.00 | 836.00 | 859.25 | 354,564 |
| 2019-12-20 | 839.00 | 840.50 | 828.00 | 838.75 | 438,152 |
| 2019-12-19 | 825.00 | 848.00 | 825.00 | 834.50 | 258,621 |
| 2019-12-18 | 843.00 | 849.00 | 826.00 | 833.50 | 307,539 |
| 2019-12-17 | 839.50 | 852.00 | 818.50 | 845.25 | 591,990 |
| 2019-12-16 | 831.50 | 860.00 | 828.00 | 856.50 | 824,278 |
| 2019-12-13 | 798.00 | 843.00 | 798.00 | 825.75 | 1,694,272 |
| 2019-12-12 | 768.00 | 772.50 | 754.00 | 766.25 | 406,458 |
| 2019-12-11 | 763.50 | 765.00 | 739.50 | 761.25 | 289,125 |
| 2019-12-10 | 771.00 | 771.00 | 745.50 | 756.25 | 412,792 |
| 2019-12-09 | 767.00 | 768.00 | 754.00 | 766.75 | 333,338 |
| 2019-12-06 | 756.50 | 756.50 | 733.00 | 739.50 | 118,992 |
| 2019-12-05 | 728.00 | 767.50 | 728.00 | 738.75 | 610,101 |
| 2019-12-04 | 714.00 | 739.00 | 714.00 | 738.75 | 350,155 |
| 2019-12-03 | 721.50 | 730.50 | 715.00 | 721.25 | 276,073 |
| 2019-12-02 | 728.50 | 738.50 | 715.00 | 725.25 | 310,854 |
| 2019-11-29 | 737.00 | 749.50 | 728.00 | 736.75 | 260,173 |
| 2019-11-28 | 744.50 | 749.50 | 738.00 | 746.50 | 271,549 |
| 2019-11-27 | 724.50 | 745.00 | 724.50 | 740.75 | 307,658 |
| 2019-11-26 | 735.00 | 736.50 | 724.00 | 734.25 | 288,386 |
| 2019-11-25 | 725.00 | 735.00 | 718.00 | 732.25 | 430,186 |
| 2019-11-22 | 708.00 | 720.00 | 706.50 | 718.50 | 381,142 |
| 2019-11-21 | 705.50 | 712.50 | 693.00 | 707.75 | 256,448 |
| 2019-11-20 | 709.00 | 709.00 | 696.00 | 702.00 | 242,068 |
| 2019-11-19 | 699.50 | 716.00 | 699.50 | 708.25 | 207,425 |
| 2019-11-18 | 690.00 | 722.50 | 690.00 | 704.00 | 555,353 |
| 2019-11-15 | 680.50 | 705.50 | 671.50 | 701.25 | 482,930 |
| 2019-11-14 | 685.50 | 702.50 | 677.00 | 680.50 | 279,731 |
| 2019-11-13 | 703.00 | 703.00 | 669.50 | 684.50 | 665,338 |
| 2019-11-12 | 716.50 | 716.50 | 693.50 | 697.00 | 369,126 |
| 2019-11-11 | 701.00 | 710.00 | 687.50 | 706.50 | 599,450 |
| 2019-11-08 | 730.00 | 730.00 | 703.00 | 706.75 | 428,193 |
| 2019-11-07 | 723.00 | 741.00 | 710.50 | 725.00 | 836,458 |
| 2019-11-06 | 750.00 | 752.50 | 736.50 | 743.50 | 519,131 |
| 2019-11-05 | 741.00 | 744.50 | 724.50 | 743.25 | 292,255 |
| 2019-11-04 | 749.50 | 749.50 | 730.00 | 732.75 | 334,279 |
| 2019-11-01 | 718.50 | 738.00 | 718.50 | 736.50 | 207,954 |
| 2019-10-31 | 738.00 | 738.00 | 721.50 | 735.00 | 255,226 |
| 2019-10-30 | 741.00 | 746.00 | 731.00 | 736.50 | 512,796 |
| 2019-10-29 | 759.50 | 759.50 | 737.50 | 750.25 | 156,211 |
| 2019-10-28 | 757.00 | 757.00 | 740.00 | 750.25 | 209,000 |
| 2019-10-25 | 734.00 | 750.00 | 723.50 | 739.75 | 194,759 |
| 2019-10-24 | 744.50 | 757.00 | 735.50 | 739.75 | 226,684 |
| 2019-10-23 | 753.50 | 756.00 | 733.50 | 740.75 | 380,087 |
| 2019-10-22 | 777.00 | 777.00 | 752.00 | 753.00 | 409,002 |
| 2019-10-21 | 781.50 | 790.00 | 766.00 | 772.50 | 402,887 |
| 2019-10-18 | 767.00 | 785.50 | 763.50 | 774.50 | 808,341 |
| 2019-10-17 | 759.50 | 778.50 | 742.50 | 768.75 | 637,610 |
| 2019-10-16 | 741.00 | 759.50 | 726.00 | 754.75 | 747,531 |
| 2019-10-15 | 730.00 | 762.00 | 713.00 | 714.25 | 495,990 |
| 2019-10-14 | 699.00 | 717.00 | 685.00 | 714.25 | 532,876 |
| 2019-10-11 | 633.00 | 715.00 | 633.00 | 709.00 | 2,455,411 |
| 2019-10-10 | 610.00 | 631.50 | 610.00 | 610.25 | 240,869 |
| 2019-10-09 | 608.00 | 616.50 | 596.50 | 610.25 | 563,661 |
| 2019-10-08 | 649.50 | 649.50 | 601.50 | 608.75 | 491,877 |
| 2019-10-07 | 653.50 | 653.50 | 633.00 | 637.00 | 245,397 |
| 2019-10-04 | 641.00 | 650.00 | 633.50 | 648.25 | 284,474 |
| 2019-10-03 | 652.00 | 652.00 | 632.00 | 640.25 | 377,032 |
| 2019-10-02 | 667.50 | 667.50 | 643.50 | 666.25 | 288,721 |
| 2019-10-01 | 658.00 | 679.50 | 658.00 | 666.25 | 445,622 |
| 2019-09-30 | 661.50 | 671.00 | 658.50 | 669.00 | 279,825 |
| 2019-09-27 | 654.00 | 662.50 | 644.00 | 656.75 | 301,330 |
| 2019-09-26 | 661.50 | 663.00 | 647.50 | 649.25 | 276,945 |
| 2019-09-25 | 665.00 | 665.00 | 646.50 | 653.50 | 589,086 |
| 2019-09-24 | 677.00 | 685.00 | 660.00 | 666.00 | 515,906 |
| 2019-09-23 | 680.00 | 684.00 | 658.00 | 673.00 | 450,268 |
| 2019-09-20 | 666.00 | 702.50 | 665.00 | 683.50 | 3,372,628 |
| 2019-09-19 | 668.00 | 673.50 | 662.00 | 665.75 | 728,408 |
| 2019-09-18 | 675.00 | 682.00 | 669.00 | 672.25 | 974,709 |
| 2019-09-17 | 685.00 | 690.50 | 673.50 | 683.50 | 551,532 |
| 2019-09-16 | 705.00 | 705.00 | 682.00 | 691.75 | 503,735 |
| 2019-09-13 | 693.50 | 703.50 | 687.50 | 701.25 | 1,059,147 |
| 2019-09-12 | 680.00 | 698.50 | 670.00 | 690.00 | 603,735 |
| 2019-09-11 | 662.00 | 691.50 | 653.00 | 679.00 | 1,478,297 |
| 2019-09-10 | 780.00 | 780.00 | 640.00 | 660.50 | 4,960,557 |
| 2019-09-09 | 618.00 | 623.00 | 592.00 | 615.50 | 459,282 |
| 2019-09-06 | 597.00 | 616.00 | 597.00 | 613.75 | 279,619 |
| 2019-09-05 | 587.00 | 613.00 | 585.00 | 609.25 | 289,202 |
| 2019-09-04 | 579.00 | 587.00 | 571.50 | 584.25 | 197,008 |
| 2019-09-03 | 590.50 | 590.50 | 561.00 | 570.50 | 261,332 |
| 2019-09-02 | 594.50 | 597.00 | 585.00 | 588.50 | 268,411 |
| 2019-08-30 | 580.00 | 595.50 | 580.00 | 582.75 | 235,615 |
| 2019-08-29 | 575.50 | 592.50 | 575.50 | 589.75 | 171,279 |
| 2019-08-28 | 578.00 | 601.00 | 578.00 | 589.75 | 482,155 |
| 2019-08-27 | 583.00 | 588.00 | 574.50 | 585.50 | 149,238 |
| 2019-08-23 | 585.00 | 605.00 | 584.50 | 578.00 | 238,304 |
| 2019-08-22 | 569.00 | 582.50 | 560.00 | 578.00 | 241,185 |
| 2019-08-21 | 558.50 | 574.50 | 558.50 | 566.75 | 121,256 |
| 2019-08-20 | 566.00 | 578.50 | 555.50 | 558.75 | 202,639 |
| 2019-08-19 | 544.50 | 572.50 | 544.50 | 569.50 | 250,734 |
| 2019-08-16 | 545.50 | 560.00 | 542.00 | 552.25 | 229,834 |
| 2019-08-15 | 546.00 | 546.50 | 527.50 | 533.00 | 193,975 |
| 2019-08-14 | 559.50 | 570.00 | 545.50 | 546.00 | 194,566 |
| 2019-08-13 | 556.00 | 569.00 | 533.00 | 565.50 | 358,680 |
| 2019-08-12 | 566.00 | 566.00 | 542.50 | 544.00 | 175,481 |
| 2019-08-09 | 553.00 | 569.50 | 551.50 | 558.25 | 204,002 |
| 2019-08-08 | 571.50 | 571.50 | 538.00 | 566.50 | 245,986 |
| 2019-08-07 | 560.00 | 563.50 | 545.50 | 555.00 | 246,359 |
| 2019-08-06 | 564.00 | 564.00 | 552.50 | 553.50 | 197,895 |
| 2019-08-05 | 581.50 | 581.50 | 559.00 | 562.25 | 259,305 |
| 2019-08-02 | 592.00 | 592.00 | 568.50 | 578.50 | 413,900 |
| 2019-08-01 | 585.00 | 609.00 | 585.00 | 595.75 | 243,030 |
| 2019-07-31 | 601.00 | 608.50 | 588.50 | 593.00 | 382,869 |
| 2019-07-30 | 640.00 | 640.00 | 601.50 | 605.75 | 299,064 |
| 2019-07-29 | 638.00 | 638.50 | 626.50 | 629.00 | 123,162 |
| 2019-07-26 | 632.50 | 650.50 | 632.50 | 637.00 | 169,546 |
| 2019-07-25 | 633.00 | 645.00 | 627.00 | 632.50 | 339,114 |
| 2019-07-24 | 648.00 | 648.00 | 629.50 | 636.25 | 174,148 |
| 2019-07-23 | 634.00 | 646.00 | 631.50 | 637.50 | 191,063 |
| 2019-07-22 | 632.50 | 643.50 | 618.00 | 627.75 | 366,111 |
| 2019-07-19 | 646.00 | 646.00 | 631.00 | 639.00 | 317,705 |
| 2019-07-18 | 623.00 | 633.50 | 618.00 | 630.25 | 338,512 |
| 2019-07-17 | 624.50 | 657.50 | 621.00 | 630.25 | 1,832,634 |
| 2019-07-16 | 610.00 | 613.00 | 597.00 | 609.25 | 356,775 |
| 2019-07-15 | 622.00 | 622.00 | 595.50 | 599.25 | 228,714 |
| 2019-07-12 | 628.50 | 628.50 | 604.50 | 607.50 | 174,976 |
| 2019-07-11 | 603.00 | 624.00 | 603.00 | 613.50 | 179,460 |
| 2019-07-10 | 605.50 | 624.50 | 605.50 | 616.25 | 176,448 |
| 2019-07-09 | 615.50 | 622.00 | 609.00 | 619.25 | 195,472 |
| 2019-07-08 | 621.00 | 631.00 | 616.50 | 620.50 | 226,785 |
| 2019-07-05 | 641.00 | 641.00 | 620.00 | 626.25 | 230,711 |
| 2019-07-04 | 648.00 | 648.00 | 632.50 | 635.75 | 255,668 |
| 2019-07-03 | 636.00 | 647.00 | 633.50 | 635.50 | 237,526 |
| 2019-07-02 | 636.00 | 636.00 | 609.00 | 630.25 | 366,714 |
| 2019-07-01 | 642.50 | 642.50 | 622.50 | 628.50 | 271,091 |
| 2019-06-28 | 629.00 | 636.50 | 623.50 | 629.25 | 227,093 |
| 2019-06-27 | 619.00 | 626.00 | 613.00 | 623.25 | 287,256 |
| 2019-06-26 | 612.00 | 625.50 | 606.00 | 615.00 | 676,331 |
| 2019-06-25 | 628.00 | 629.00 | 608.50 | 616.00 | 292,356 |
| 2019-06-24 | 635.50 | 637.50 | 623.00 | 625.50 | 277,763 |
| 2019-06-21 | 645.00 | 645.00 | 631.50 | 641.50 | 310,829 |
| 2019-06-20 | 649.00 | 652.00 | 635.00 | 641.50 | 348,105 |
| 2019-06-19 | 636.00 | 660.00 | 636.00 | 642.50 | 246,979 |
| 2019-06-18 | 637.00 | 651.50 | 631.00 | 650.50 | 428,232 |
| 2019-06-17 | 632.00 | 649.50 | 632.00 | 641.00 | 245,735 |
| 2019-06-14 | 639.50 | 657.00 | 627.50 | 646.25 | 489,108 |
| 2019-06-13 | 632.50 | 645.50 | 622.50 | 638.50 | 547,956 |
| 2019-06-12 | 651.50 | 654.50 | 624.00 | 639.00 | 476,757 |
| 2019-06-11 | 660.00 | 665.50 | 652.00 | 655.25 | 315,979 |
| 2019-06-10 | 681.00 | 683.00 | 654.00 | 656.75 | 461,476 |
| 2019-06-07 | 652.50 | 679.00 | 645.00 | 676.25 | 486,828 |
| 2019-06-06 | 648.00 | 664.00 | 638.50 | 651.75 | 475,838 |
| 2019-06-05 | 618.00 | 652.00 | 608.00 | 647.50 | 541,791 |
| 2019-06-04 | 605.50 | 630.50 | 605.00 | 628.50 | 370,223 |
| 2019-06-03 | 636.00 | 636.00 | 611.00 | 615.75 | 439,502 |
| 2019-05-31 | 602.50 | 634.50 | 598.00 | 601.25 | 552,730 |
| 2019-05-30 | 585.00 | 617.50 | 585.00 | 601.25 | 514,569 |
| 2019-05-29 | 559.50 | 611.00 | 550.00 | 598.75 | 1,097,057 |
| 2019-05-28 | 562.00 | 582.50 | 550.00 | 560.25 | 1,100,017 |
| 2019-05-24 | 525.00 | 539.00 | 525.00 | 538.25 | 406,277 |
| 2019-05-23 | 563.00 | 572.50 | 519.00 | 523.25 | 1,059,942 |
| 2019-05-22 | 619.50 | 619.50 | 559.00 | 560.25 | 1,168,681 |
| 2019-05-21 | 546.00 | 631.00 | 546.00 | 618.75 | 2,134,392 |
| 2019-05-20 | 553.00 | 553.00 | 521.00 | 537.00 | 625,647 |
| 2019-05-17 | 556.50 | 556.50 | 546.00 | 548.75 | 284,124 |
| 2019-05-16 | 559.00 | 559.00 | 548.50 | 552.75 | 272,713 |
| 2019-05-15 | 559.50 | 566.00 | 554.50 | 559.25 | 290,698 |
| 2019-05-14 | 540.50 | 554.50 | 540.50 | 553.50 | 981,021 |
| 2019-05-13 | 553.50 | 558.00 | 544.00 | 545.75 | 373,489 |
| 2019-05-10 | 564.50 | 564.50 | 548.50 | 551.00 | 622,330 |
| 2019-05-09 | 574.50 | 576.50 | 548.00 | 556.50 | 413,899 |
| 2019-05-08 | 554.50 | 574.50 | 549.00 | 573.50 | 617,909 |
| 2019-05-07 | 561.50 | 561.50 | 544.50 | 548.25 | 662,659 |
| 2019-05-03 | 555.00 | 564.00 | 551.00 | 558.25 | 538,488 |
| 2019-05-02 | 558.00 | 558.00 | 543.50 | 555.50 | 678,194 |
| 2019-05-01 | 542.00 | 558.00 | 541.50 | 554.50 | 1,174,560 |
| 2019-04-30 | 540.00 | 546.00 | 531.50 | 540.75 | 654,151 |
| 2019-04-29 | 515.00 | 540.50 | 512.00 | 540.75 | 612,812 |
| 2019-04-26 | 527.50 | 527.50 | 499.60 | 511.50 | 1,147,896 |
| 2019-04-25 | 543.00 | 545.00 | 519.50 | 522.25 | 760,066 |
| 2019-04-24 | 544.50 | 555.00 | 538.50 | 540.00 | 563,891 |