Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-25 | 157.00 | 158.00 | 155.50 | 155.50 | 175,900 |
| 2024-04-24 | 157.00 | 157.00 | 155.50 | 155.50 | 175,328 |
| 2024-04-23 | 156.00 | 156.00 | 156.00 | 156.50 | 96,771 |
| 2024-04-22 | 155.50 | 157.00 | 155.00 | 157.00 | 159,822 |
| 2024-04-19 | 152.50 | 153.50 | 152.00 | 153.50 | 131,847 |
| 2024-04-18 | 153.00 | 155.00 | 153.00 | 155.00 | 126,032 |
| 2024-04-17 | 154.00 | 154.00 | 152.50 | 153.00 | 218,507 |
| 2024-04-16 | 153.00 | 153.50 | 151.50 | 152.50 | 148,124 |
| 2024-04-15 | 157.50 | 157.50 | 154.50 | 154.25 | 152,596 |
| 2024-04-12 | 156.00 | 156.50 | 155.00 | 156.50 | 197,563 |
| 2024-04-11 | 154.50 | 154.50 | 154.00 | 154.50 | 350,440 |
| 2024-04-10 | 155.50 | 155.50 | 154.00 | 155.50 | 273,698 |
| 2024-04-09 | 155.00 | 155.00 | 154.00 | 154.50 | 327,097 |
| 2024-04-08 | 154.00 | 155.00 | 154.00 | 154.50 | 405,528 |
| 2024-04-05 | 154.00 | 154.50 | 153.50 | 154.50 | 392,834 |
| 2024-04-04 | 155.50 | 156.50 | 155.50 | 156.25 | 304,055 |
| 2024-04-03 | 155.50 | 157.50 | 155.00 | 157.50 | 199,919 |
| 2024-04-02 | 157.00 | 157.50 | 156.00 | 157.00 | 317,020 |
| 2024-04-01 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-03-29 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-03-28 | 156.00 | 157.00 | 156.00 | 157.00 | 203,494 |
| 2024-03-27 | 154.50 | 155.00 | 154.50 | 155.50 | 164,136 |
| 2024-03-26 | 154.50 | 154.50 | 154.50 | 155.75 | 87,146 |
| 2024-03-25 | 156.00 | 156.50 | 150.50 | 154.50 | 295,215 |
| 2024-03-22 | 156.50 | 156.50 | 155.50 | 156.00 | 447,340 |
| 2024-03-21 | 152.50 | 155.50 | 152.50 | 155.00 | 351,605 |
| 2024-03-20 | 151.50 | 152.00 | 151.50 | 152.50 | 235,328 |
| 2024-03-19 | 151.50 | 153.50 | 151.00 | 153.50 | 231,890 |
| 2024-03-18 | 152.50 | 153.00 | 151.50 | 153.00 | 342,092 |
| 2024-03-15 | 153.00 | 153.50 | 150.50 | 150.50 | 577,135 |
| 2024-03-14 | 154.00 | 154.00 | 153.00 | 153.00 | 151,587 |
| 2024-03-13 | 155.00 | 155.00 | 153.00 | 153.00 | 107,332 |
| 2024-03-12 | 154.50 | 155.00 | 154.00 | 155.25 | 438,424 |
| 2024-03-11 | 152.50 | 154.00 | 152.50 | 154.25 | 274,755 |
| 2024-03-08 | 155.00 | 155.00 | 153.50 | 153.50 | 276,569 |
| 2024-03-07 | 154.50 | 155.00 | 154.50 | 154.50 | 84,197 |
| 2024-03-06 | 155.00 | 155.00 | 153.50 | 154.00 | 840,413 |
| 2024-03-05 | 153.50 | 153.50 | 153.00 | 153.00 | 104,888 |
| 2024-03-04 | 154.50 | 154.50 | 153.50 | 153.50 | 339,654 |
| 2024-03-01 | 155.00 | 155.00 | 154.50 | 154.50 | 279,797 |
| 2024-02-29 | 155.50 | 156.00 | 154.50 | 154.50 | 238,469 |
| 2024-02-28 | 156.50 | 156.50 | 155.00 | 155.00 | 209,483 |
| 2024-02-27 | 156.50 | 157.50 | 155.50 | 155.50 | 212,849 |
| 2024-02-26 | 156.50 | 156.50 | 156.50 | 156.50 | 282,442 |
| 2024-02-23 | 157.00 | 158.00 | 156.50 | 156.50 | 226,807 |
| 2024-02-22 | 157.00 | 157.00 | 155.50 | 156.00 | 307,513 |
| 2024-02-21 | 157.00 | 157.00 | 155.50 | 155.50 | 140,218 |
| 2024-02-20 | 157.00 | 157.00 | 157.00 | 157.00 | 155,714 |
| 2024-02-19 | 156.50 | 158.50 | 156.50 | 158.50 | 234,580 |
| 2024-02-16 | 156.00 | 157.00 | 156.00 | 156.50 | 303,308 |
| 2024-02-15 | 155.50 | 155.50 | 154.50 | 154.50 | 197,411 |
| 2024-02-14 | 154.50 | 154.50 | 154.50 | 154.50 | 116,402 |
| 2024-02-13 | 154.00 | 154.50 | 152.50 | 152.50 | 214,190 |
| 2024-02-12 | 156.50 | 156.50 | 154.00 | 154.00 | 228,962 |
| 2024-02-09 | 156.00 | 156.00 | 154.50 | 154.50 | 202,049 |
| 2024-02-08 | 157.00 | 157.00 | 155.00 | 155.00 | 118,068 |
| 2024-02-07 | 158.00 | 158.00 | 157.00 | 157.00 | 136,103 |
| 2024-02-06 | 158.50 | 158.50 | 157.50 | 157.50 | 174,702 |
| 2024-02-05 | 158.50 | 159.50 | 157.50 | 157.50 | 309,045 |
| 2024-02-02 | 157.50 | 158.50 | 156.00 | 158.00 | 113,601 |
| 2024-02-01 | 157.00 | 158.00 | 157.00 | 157.50 | 339,980 |
| 2024-01-31 | 158.00 | 158.00 | 157.50 | 157.50 | 132,396 |
| 2024-01-30 | 157.50 | 158.50 | 157.50 | 158.00 | 258,518 |
| 2024-01-29 | 156.50 | 158.50 | 156.50 | 157.00 | 352,275 |
| 2024-01-26 | 156.00 | 157.00 | 155.50 | 157.00 | 245,593 |
| 2024-01-25 | 155.00 | 156.00 | 155.00 | 155.50 | 232,384 |
| 2024-01-24 | 155.00 | 157.00 | 155.00 | 155.00 | 245,992 |
| 2024-01-23 | 154.00 | 155.00 | 154.00 | 154.50 | 423,136 |
| 2024-01-22 | 153.00 | 154.50 | 153.00 | 154.50 | 388,237 |
| 2024-01-19 | 156.00 | 156.50 | 153.00 | 153.00 | 238,841 |
| 2024-01-18 | 153.00 | 155.00 | 153.00 | 155.00 | 213,508 |
| 2024-01-17 | 154.00 | 154.00 | 152.50 | 153.50 | 238,929 |
| 2024-01-16 | 157.50 | 157.50 | 156.00 | 156.00 | 157,460 |
| 2024-01-15 | 156.50 | 158.50 | 156.50 | 157.50 | 119,509 |
| 2024-01-12 | 157.50 | 157.50 | 156.50 | 156.50 | 257,429 |
| 2024-01-11 | 157.00 | 158.00 | 155.00 | 155.00 | 175,929 |
| 2024-01-10 | 157.50 | 157.50 | 157.50 | 157.50 | 314,318 |
| 2024-01-09 | 157.00 | 158.00 | 156.00 | 156.00 | 182,447 |
| 2024-01-08 | 157.00 | 157.00 | 156.00 | 156.00 | 90,422 |
| 2024-01-05 | 158.00 | 158.00 | 155.50 | 155.50 | 86,969 |
| 2024-01-04 | 156.00 | 157.00 | 155.00 | 157.00 | 258,567 |
| 2024-01-03 | 157.00 | 158.00 | 157.00 | 158.00 | 310,826 |
| 2024-01-02 | 156.00 | 157.50 | 156.00 | 157.00 | 54,660 |
| 2024-01-01 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-12-29 | 155.50 | 157.00 | 155.50 | 156.50 | 49,018 |
| 2023-12-28 | 155.50 | 156.50 | 155.50 | 155.50 | 95,076 |
| 2023-12-27 | 156.00 | 158.00 | 156.00 | 158.00 | 308,882 |
| 2023-12-26 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-12-25 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-12-22 | 155.00 | 155.50 | 155.00 | 155.00 | 74,006 |
| 2023-12-21 | 154.50 | 155.00 | 154.50 | 154.50 | 267,537 |
| 2023-12-20 | 154.00 | 155.00 | 154.00 | 154.00 | 115,468 |
| 2023-12-19 | 156.50 | 156.50 | 153.50 | 153.50 | 102,791 |
| 2023-12-18 | 154.00 | 156.00 | 152.50 | 152.50 | 164,097 |
| 2023-12-15 | 153.00 | 155.50 | 153.00 | 155.50 | 271,490 |
| 2023-12-14 | 155.00 | 156.00 | 153.00 | 153.00 | 137,806 |
| 2023-12-13 | 152.00 | 152.00 | 151.00 | 151.00 | 94,333 |
| 2023-12-12 | 153.00 | 155.00 | 151.00 | 151.00 | 74,951 |
| 2023-12-11 | 152.50 | 152.50 | 150.50 | 151.00 | 207,088 |
| 2023-12-08 | 153.00 | 153.00 | 152.00 | 153.00 | 219,950 |
| 2023-12-07 | 153.00 | 154.00 | 153.00 | 152.50 | 84,499 |
| 2023-12-06 | 158.00 | 158.00 | 156.50 | 157.00 | 138,329 |
| 2023-12-05 | 156.00 | 157.50 | 156.00 | 157.50 | 92,494 |
| 2023-12-04 | 156.50 | 157.00 | 156.50 | 155.50 | 170,750 |
| 2023-12-01 | 155.50 | 157.50 | 155.50 | 157.50 | 121,916 |
| 2023-11-30 | 153.00 | 153.50 | 153.00 | 153.00 | 73,933 |
| 2023-11-29 | 153.50 | 155.50 | 153.50 | 155.50 | 133,184 |
| 2023-11-28 | 154.50 | 154.50 | 151.00 | 153.50 | 218,007 |
| 2023-11-27 | 153.00 | 154.50 | 152.00 | 154.00 | 233,074 |
| 2023-11-24 | 151.50 | 154.00 | 150.00 | 154.00 | 122,435 |
| 2023-11-23 | 152.50 | 153.50 | 152.50 | 153.50 | 133,380 |
| 2023-11-22 | 149.50 | 152.50 | 149.50 | 151.50 | 353,052 |
| 2023-11-21 | 152.50 | 152.50 | 150.00 | 152.00 | 124,399 |
| 2023-11-20 | 152.50 | 152.50 | 151.00 | 151.00 | 142,662 |
| 2023-11-17 | 151.50 | 151.50 | 150.50 | 151.00 | 120,402 |
| 2023-11-16 | 151.50 | 151.50 | 148.50 | 151.00 | 85,358 |
| 2023-11-15 | 149.50 | 151.00 | 147.50 | 151.00 | 233,512 |
| 2023-11-14 | 146.50 | 147.00 | 144.50 | 146.50 | 149,196 |
| 2023-11-13 | 143.50 | 146.00 | 143.50 | 146.00 | 109,722 |
| 2023-11-10 | 143.50 | 143.50 | 142.50 | 142.50 | 55,574 |
| 2023-11-09 | 144.00 | 146.50 | 144.00 | 144.50 | 107,530 |
| 2023-11-08 | 144.50 | 144.50 | 143.50 | 143.50 | 105,058 |
| 2023-11-07 | 145.50 | 146.00 | 143.50 | 144.00 | 188,499 |
| 2023-11-06 | 146.00 | 146.00 | 142.50 | 145.00 | 118,315 |
| 2023-11-03 | 145.00 | 146.50 | 144.50 | 145.50 | 69,660 |
| 2023-11-02 | 144.00 | 145.50 | 142.50 | 145.50 | 149,093 |
| 2023-11-01 | 139.50 | 142.50 | 139.00 | 142.50 | 141,883 |
| 2023-10-31 | 143.50 | 145.00 | 141.00 | 141.00 | 98,262 |
| 2023-10-30 | 143.50 | 143.50 | 141.00 | 141.00 | 335,921 |
| 2023-10-27 | 143.00 | 143.00 | 140.50 | 141.00 | 155,840 |
| 2023-10-26 | 141.00 | 144.50 | 140.00 | 142.50 | 111,594 |
| 2023-10-25 | 143.50 | 149.00 | 142.50 | 145.00 | 76,080 |
| 2023-10-24 | 139.50 | 144.00 | 139.50 | 144.00 | 128,548 |
| 2023-10-23 | 143.50 | 145.00 | 136.00 | 140.50 | 347,410 |
| 2023-10-20 | 147.50 | 148.50 | 144.50 | 148.50 | 149,999 |
| 2023-10-19 | 147.00 | 147.50 | 146.50 | 147.50 | 213,841 |
| 2023-10-18 | 150.50 | 153.50 | 149.50 | 153.50 | 90,268 |
| 2023-10-17 | 150.50 | 151.00 | 150.50 | 152.00 | 163,190 |
| 2023-10-16 | 153.50 | 153.50 | 150.50 | 150.50 | 239,604 |
| 2023-10-13 | 153.50 | 154.50 | 152.50 | 153.00 | 209,725 |
| 2023-10-12 | 155.50 | 155.50 | 155.00 | 155.00 | 42,578 |
| 2023-10-11 | 153.00 | 153.00 | 153.00 | 155.50 | 23,592 |
| 2023-10-10 | 154.50 | 155.50 | 154.00 | 154.00 | 415,294 |
| 2023-10-09 | 154.50 | 154.50 | 152.50 | 152.50 | 118,869 |
| 2023-10-06 | 155.50 | 155.50 | 153.00 | 154.75 | 204,144 |
| 2023-10-05 | 156.00 | 156.00 | 153.50 | 153.50 | 121,437 |
| 2023-10-04 | 157.50 | 157.50 | 156.00 | 156.00 | 94,038 |
| 2023-10-03 | 158.00 | 158.50 | 157.00 | 157.00 | 45,619 |
| 2023-10-02 | 158.50 | 158.50 | 157.00 | 157.50 | 80,136 |
| 2023-09-29 | 159.00 | 159.50 | 159.00 | 160.00 | 45,238 |
| 2023-09-28 | 158.00 | 158.00 | 157.50 | 158.75 | 135,564 |
| 2023-09-27 | 163.00 | 163.00 | 158.50 | 159.00 | 110,400 |
| 2023-09-26 | 163.00 | 163.00 | 161.00 | 162.50 | 72,935 |
| 2023-09-25 | 163.00 | 163.00 | 160.50 | 162.50 | 72,842 |
| 2023-09-22 | 164.00 | 165.50 | 162.50 | 162.50 | 17,718 |
| 2023-09-21 | 163.00 | 165.00 | 162.00 | 165.00 | 139,733 |
| 2023-09-20 | 161.50 | 166.00 | 161.50 | 166.00 | 96,858 |
| 2023-09-19 | 162.50 | 164.50 | 162.50 | 164.50 | 107,425 |
| 2023-09-18 | 164.00 | 164.00 | 164.00 | 164.00 | 135,493 |
| 2023-09-15 | 164.00 | 164.50 | 164.00 | 164.50 | 209,586 |
| 2023-09-14 | 162.00 | 162.00 | 159.00 | 159.00 | 55,177 |
| 2023-09-13 | 163.00 | 163.00 | 162.00 | 162.00 | 115,126 |
| 2023-09-12 | 165.00 | 165.00 | 163.00 | 163.75 | 63,915 |
| 2023-09-11 | 163.50 | 163.50 | 162.50 | 163.50 | 164,585 |
| 2023-09-08 | 161.00 | 162.00 | 161.00 | 162.75 | 148,958 |
| 2023-09-07 | 160.50 | 162.00 | 160.50 | 160.50 | 73,835 |
| 2023-09-06 | 158.50 | 160.00 | 158.50 | 160.50 | 83,634 |
| 2023-09-05 | 160.50 | 161.00 | 160.50 | 160.75 | 56,586 |
| 2023-09-04 | 158.00 | 160.50 | 158.00 | 160.50 | 141,133 |
| 2023-09-01 | 159.50 | 162.50 | 158.00 | 158.00 | 75,816 |
| 2023-08-31 | 162.00 | 162.00 | 160.00 | 160.00 | 143,984 |
| 2023-08-30 | 163.50 | 163.50 | 161.50 | 163.00 | 29,311 |
| 2023-08-29 | 160.50 | 160.50 | 160.50 | 162.00 | 126,975 |
| 2023-08-28 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2023-08-25 | 160.00 | 160.00 | 159.50 | 159.50 | 88,693 |
| 2023-08-24 | 158.00 | 158.00 | 158.00 | 158.00 | 146,138 |
| 2023-08-23 | 158.00 | 159.25 | 158.00 | 159.25 | 47,557 |
| 2023-08-22 | 158.00 | 158.00 | 157.50 | 158.00 | 68,419 |
| 2023-08-21 | 161.00 | 161.00 | 157.50 | 157.50 | 170,819 |
| 2023-08-18 | 159.00 | 159.00 | 158.50 | 159.00 | 137,417 |
| 2023-08-17 | 161.50 | 161.50 | 160.00 | 160.75 | 85,263 |
| 2023-08-16 | 161.50 | 163.00 | 161.50 | 161.50 | 102,339 |
| 2023-08-15 | 160.00 | 162.00 | 160.00 | 160.00 | 245,904 |
| 2023-08-14 | 164.00 | 164.00 | 160.00 | 161.25 | 127,741 |
| 2023-08-11 | 163.00 | 163.00 | 161.25 | 161.25 | 138,928 |
| 2023-08-10 | 161.25 | 163.00 | 161.25 | 163.00 | 173,920 |
| 2023-08-09 | 159.50 | 161.25 | 159.50 | 161.25 | 103,234 |
| 2023-08-08 | 163.50 | 163.50 | 159.50 | 159.50 | 117,677 |
| 2023-08-07 | 164.50 | 164.50 | 162.50 | 162.50 | 154,689 |
| 2023-08-04 | 165.50 | 166.00 | 164.00 | 165.50 | 112,508 |
| 2023-08-03 | 164.50 | 165.00 | 163.00 | 163.75 | 116,201 |
| 2023-08-02 | 165.00 | 166.00 | 164.00 | 165.25 | 105,852 |
| 2023-08-01 | 168.50 | 168.50 | 166.00 | 167.75 | 225,579 |
| 2023-07-31 | 168.00 | 168.00 | 168.00 | 168.00 | 150,021 |
| 2023-07-28 | 171.50 | 171.50 | 171.50 | 171.50 | 154,391 |
| 2023-07-27 | 169.00 | 170.50 | 167.00 | 167.00 | 63,208 |
| 2023-07-26 | 168.00 | 169.50 | 167.50 | 168.50 | 42,650 |
| 2023-07-25 | 172.50 | 177.00 | 169.00 | 172.00 | 39,134 |
| 2023-07-24 | 171.00 | 172.00 | 171.00 | 169.50 | 46,352 |
| 2023-07-21 | 170.50 | 170.50 | 170.00 | 170.00 | 40,170 |
| 2023-07-20 | 168.50 | 168.50 | 168.50 | 169.25 | 165,614 |
| 2023-07-19 | 167.00 | 170.00 | 166.50 | 168.00 | 75,902 |
| 2023-07-18 | 164.00 | 164.00 | 164.00 | 164.00 | 29,001 |
| 2023-07-17 | 166.00 | 166.00 | 161.50 | 163.00 | 129,000 |
| 2023-07-14 | 163.50 | 163.50 | 163.50 | 163.50 | 45,949 |
| 2023-07-13 | 163.50 | 163.50 | 163.50 | 163.50 | 107,757 |
| 2023-07-12 | 162.50 | 166.00 | 162.50 | 163.00 | 78,285 |
| 2023-07-11 | 158.00 | 158.00 | 158.00 | 160.25 | 72,201 |
| 2023-07-10 | 161.00 | 161.00 | 161.00 | 161.00 | 50,563 |
| 2023-07-07 | 157.50 | 160.50 | 157.50 | 160.50 | 73,470 |
| 2023-07-06 | 158.50 | 159.50 | 158.50 | 158.50 | 151,064 |
| 2023-07-05 | 163.00 | 164.00 | 163.00 | 164.00 | 88,742 |
| 2023-07-04 | 163.75 | 165.50 | 163.75 | 165.50 | 31,927 |
| 2023-07-03 | 163.50 | 163.50 | 163.50 | 163.75 | 118,092 |
| 2023-06-30 | 164.50 | 165.00 | 163.50 | 163.50 | 107,758 |
| 2023-06-29 | 163.00 | 163.50 | 163.00 | 163.50 | 29,010 |
| 2023-06-28 | 166.50 | 166.50 | 163.00 | 163.00 | 73,614 |
| 2023-06-27 | 166.00 | 166.00 | 166.00 | 166.00 | 75,964 |
| 2023-06-26 | 162.00 | 164.50 | 162.00 | 164.00 | 117,250 |
| 2023-06-23 | 163.75 | 163.75 | 162.75 | 162.75 | 49,468 |
| 2023-06-22 | 163.00 | 163.00 | 163.00 | 163.75 | 41,302 |
| 2023-06-21 | 167.50 | 167.50 | 164.00 | 166.50 | 156,346 |
| 2023-06-20 | 165.50 | 169.00 | 165.50 | 167.25 | 62,818 |
| 2023-06-19 | 168.00 | 168.00 | 168.00 | 168.00 | 26,209 |
| 2023-06-16 | 167.50 | 168.50 | 167.50 | 167.50 | 127,370 |
| 2023-06-15 | 167.00 | 169.00 | 167.00 | 168.00 | 89,411 |
| 2023-06-14 | 172.00 | 172.00 | 172.00 | 171.00 | 85,767 |
| 2023-06-13 | 171.50 | 173.00 | 171.00 | 171.75 | 105,638 |
| 2023-06-12 | 169.00 | 172.00 | 169.00 | 171.50 | 125,547 |
| 2023-06-09 | 171.00 | 171.00 | 171.00 | 171.00 | 62,409 |
| 2023-06-08 | 171.50 | 171.50 | 171.00 | 170.75 | 61,854 |
| 2023-06-07 | 172.00 | 172.00 | 172.00 | 172.00 | 56,593 |
| 2023-06-06 | 168.50 | 171.00 | 168.50 | 172.00 | 64,664 |
| 2023-06-05 | 173.50 | 173.50 | 168.00 | 168.00 | 125,480 |
| 2023-06-02 | 170.50 | 171.00 | 170.00 | 171.50 | 144,598 |
| 2023-06-01 | 167.00 | 168.50 | 167.00 | 168.50 | 145,177 |
| 2023-05-31 | 169.00 | 169.00 | 167.00 | 167.00 | 157,960 |
| 2023-05-30 | 170.50 | 171.00 | 169.50 | 170.00 | 112,117 |
| 2023-05-29 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2023-05-26 | 167.00 | 168.50 | 167.00 | 168.50 | 78,205 |
| 2023-05-25 | 169.50 | 169.50 | 168.50 | 168.00 | 35,393 |
| 2023-05-24 | 170.00 | 170.00 | 166.00 | 166.00 | 117,173 |
| 2023-05-23 | 173.00 | 173.00 | 173.00 | 173.50 | 84,361 |
| 2023-05-22 | 172.50 | 172.50 | 172.50 | 172.50 | 149,205 |
| 2023-05-19 | 167.50 | 167.50 | 167.50 | 167.50 | 82,175 |
| 2023-05-18 | 172.00 | 172.50 | 170.00 | 171.50 | 208,479 |
| 2023-05-17 | 172.50 | 172.50 | 172.50 | 173.00 | 129,588 |
| 2023-05-16 | 173.50 | 173.50 | 173.50 | 173.50 | 2,072,852 |
| 2023-05-15 | 173.00 | 173.00 | 172.50 | 173.00 | 1,625,711 |
| 2023-05-12 | 173.00 | 175.00 | 171.00 | 175.00 | 2,325,961 |
| 2023-05-11 | 174.00 | 174.00 | 172.00 | 172.00 | 894,101 |
| 2023-05-10 | 174.00 | 174.00 | 174.00 | 173.25 | 1,023,705 |
| 2023-05-09 | 174.00 | 174.00 | 172.50 | 173.00 | 1,323,001 |
| 2023-05-08 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2023-05-05 | 173.00 | 173.00 | 170.50 | 171.50 | 824,697 |
| 2023-05-04 | 173.50 | 174.00 | 171.00 | 172.50 | 964,981 |
| 2023-05-03 | 173.50 | 174.00 | 173.50 | 174.00 | 1,069,392 |
| 2023-05-02 | 174.00 | 174.00 | 172.50 | 174.50 | 1,523,376 |
| 2023-05-01 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-04-28 | 173.00 | 173.00 | 172.50 | 173.00 | 109,216 |
| 2023-04-27 | 173.50 | 173.50 | 173.50 | 173.50 | 42,880 |
| 2023-04-26 | 173.00 | 173.25 | 173.00 | 173.25 | 92,257 |
| 2023-04-25 | 172.50 | 172.50 | 172.50 | 173.00 | 125,207 |
| 2023-04-24 | 173.50 | 173.50 | 173.00 | 173.00 | 93,683 |
| 2023-04-21 | 173.50 | 174.00 | 173.00 | 173.00 | 296,598 |
| 2023-04-20 | 173.50 | 173.50 | 173.00 | 172.50 | 148,091 |
| 2023-04-19 | 173.00 | 173.00 | 173.00 | 173.00 | 169,646 |
| 2023-04-18 | 172.50 | 172.50 | 172.50 | 172.50 | 118,062 |
| 2023-04-17 | 174.00 | 174.00 | 174.00 | 175.00 | 125,294 |
| 2023-04-14 | 174.00 | 174.50 | 172.50 | 174.50 | 235,045 |
| 2023-04-13 | 172.00 | 173.00 | 172.00 | 173.00 | 256,472 |
| 2023-04-12 | 170.50 | 170.75 | 170.50 | 170.75 | 251,587 |
| 2023-04-11 | 169.00 | 171.50 | 162.00 | 170.50 | 282,078 |
| 2023-04-10 | 168.75 | 168.75 | 168.75 | 168.75 | 0 |
| 2023-04-07 | 168.75 | 168.75 | 168.75 | 168.75 | 0 |
| 2023-04-06 | 170.50 | 170.50 | 169.50 | 168.75 | 331,640 |
| 2023-04-05 | 172.50 | 172.50 | 170.00 | 170.75 | 197,990 |
| 2023-04-04 | 173.50 | 173.50 | 172.00 | 172.00 | 125,188 |
| 2023-04-03 | 171.50 | 173.50 | 171.50 | 173.50 | 203,693 |
| 2023-03-31 | 172.50 | 174.00 | 170.00 | 171.00 | 373,460 |
| 2023-03-30 | 172.50 | 172.50 | 172.00 | 170.75 | 97,980 |
| 2023-03-29 | 173.00 | 173.00 | 173.00 | 173.00 | 140,883 |
| 2023-03-28 | 169.50 | 169.50 | 168.75 | 168.75 | 100,660 |
| 2023-03-27 | 171.00 | 172.00 | 168.50 | 169.50 | 138,848 |
| 2023-03-24 | 169.50 | 169.50 | 167.25 | 167.25 | 90,914 |
| 2023-03-23 | 169.50 | 169.50 | 169.50 | 169.50 | 252,466 |
| 2023-03-22 | 169.00 | 170.50 | 169.00 | 170.50 | 93,211 |
| 2023-03-21 | 170.00 | 170.50 | 166.50 | 166.50 | 117,754 |
| 2023-03-20 | 164.00 | 166.50 | 164.00 | 166.25 | 161,990 |
| 2023-03-17 | 167.00 | 167.00 | 164.50 | 166.00 | 201,610 |
| 2023-03-16 | 164.00 | 164.00 | 164.00 | 164.00 | 92,796 |
| 2023-03-15 | 166.50 | 172.00 | 166.50 | 165.25 | 170,190 |
| 2023-03-14 | 169.00 | 171.25 | 169.00 | 171.25 | 83,028 |
| 2023-03-13 | 171.00 | 171.00 | 167.00 | 169.00 | 221,234 |
| 2023-03-10 | 170.00 | 172.00 | 170.00 | 172.00 | 157,597 |
| 2023-03-09 | 175.50 | 175.50 | 175.50 | 174.25 | 248,049 |
| 2023-03-08 | 174.00 | 177.50 | 174.00 | 177.50 | 119,753 |
| 2023-03-07 | 174.00 | 174.00 | 173.50 | 174.25 | 87,146 |
| 2023-03-06 | 172.00 | 174.50 | 172.00 | 174.75 | 95,963 |
| 2023-03-03 | 173.50 | 176.50 | 173.00 | 176.50 | 100,213 |
| 2023-03-02 | 174.00 | 174.00 | 174.00 | 174.25 | 47,520 |
| 2023-03-01 | 175.50 | 175.50 | 175.50 | 175.50 | 94,078 |
| 2023-02-28 | 173.50 | 173.75 | 173.50 | 173.75 | 59,392 |
| 2023-02-27 | 173.00 | 173.00 | 173.00 | 173.50 | 117,375 |
| 2023-02-24 | 176.00 | 176.00 | 176.00 | 176.00 | 34,584 |
| 2023-02-23 | 174.25 | 174.25 | 174.25 | 174.25 | 104,401 |
| 2023-02-22 | 173.00 | 173.00 | 172.50 | 174.25 | 112,941 |
| 2023-02-21 | 177.00 | 177.00 | 173.00 | 173.00 | 86,178 |
| 2023-02-20 | 174.75 | 174.75 | 174.25 | 174.25 | 92,798 |
| 2023-02-17 | 174.50 | 174.50 | 174.50 | 174.75 | 76,745 |
| 2023-02-16 | 177.00 | 177.00 | 174.50 | 174.50 | 149,136 |
| 2023-02-15 | 174.00 | 175.50 | 174.00 | 174.00 | 105,155 |
| 2023-02-14 | 177.00 | 177.00 | 173.00 | 175.25 | 73,944 |
| 2023-02-13 | 177.50 | 177.50 | 172.00 | 174.00 | 239,234 |
| 2023-02-10 | 175.00 | 175.00 | 174.50 | 173.75 | 123,783 |
| 2023-02-09 | 177.00 | 177.00 | 175.00 | 175.00 | 74,610 |
| 2023-02-08 | 176.50 | 176.50 | 176.00 | 177.00 | 182,459 |
| 2023-02-07 | 177.00 | 177.00 | 177.00 | 176.25 | 137,523 |
| 2023-02-06 | 175.00 | 176.50 | 174.00 | 175.00 | 185,345 |
| 2023-02-03 | 176.00 | 176.00 | 175.00 | 176.50 | 74,531 |
| 2023-02-02 | 175.50 | 177.00 | 175.50 | 177.50 | 106,624 |
| 2023-02-01 | 173.50 | 175.50 | 173.50 | 175.50 | 32,436 |
| 2023-01-31 | 175.00 | 175.50 | 172.00 | 172.00 | 124,002 |
| 2023-01-30 | 175.00 | 175.00 | 175.00 | 175.00 | 71,932 |
| 2023-01-27 | 174.00 | 174.00 | 173.00 | 172.75 | 69,518 |
| 2023-01-26 | 171.50 | 174.50 | 171.50 | 174.50 | 68,471 |
| 2023-01-25 | 171.50 | 171.50 | 170.50 | 170.25 | 57,599 |
| 2023-01-24 | 171.50 | 171.50 | 171.00 | 171.00 | 63,418 |
| 2023-01-23 | 170.50 | 171.00 | 169.50 | 171.00 | 85,608 |
| 2023-01-20 | 168.00 | 171.00 | 168.00 | 171.00 | 247,045 |
| 2023-01-19 | 169.50 | 169.50 | 167.50 | 169.00 | 135,491 |
| 2023-01-18 | 171.00 | 171.50 | 169.50 | 170.00 | 142,874 |
| 2023-01-17 | 170.00 | 172.50 | 170.00 | 172.50 | 177,822 |
| 2023-01-16 | 171.50 | 172.50 | 171.00 | 172.50 | 384,699 |
| 2023-01-13 | 173.50 | 173.50 | 172.00 | 172.00 | 71,613 |
| 2023-01-12 | 171.50 | 172.00 | 171.50 | 172.25 | 103,526 |
| 2023-01-11 | 169.50 | 171.50 | 168.50 | 169.50 | 176,375 |
| 2023-01-10 | 169.00 | 169.50 | 167.00 | 168.75 | 147,995 |
| 2023-01-09 | 169.50 | 169.50 | 169.50 | 169.50 | 124,048 |
| 2023-01-06 | 169.00 | 169.50 | 169.00 | 169.50 | 52,747 |
| 2023-01-05 | 170.00 | 170.00 | 169.00 | 168.75 | 102,420 |
| 2023-01-04 | 170.50 | 170.50 | 170.50 | 170.50 | 56,088 |
| 2023-01-03 | 167.00 | 168.50 | 167.00 | 167.50 | 66,406 |
| 2023-01-02 | 165.25 | 165.25 | 165.25 | 165.25 | 0 |
| 2022-12-30 | 165.75 | 165.75 | 165.25 | 165.25 | 12,202 |
| 2022-12-29 | 166.00 | 166.00 | 165.75 | 165.75 | 10,119 |
| 2022-12-28 | 166.00 | 166.00 | 166.00 | 166.00 | 61,945 |
| 2022-12-27 | 165.25 | 165.25 | 165.25 | 165.25 | 0 |
| 2022-12-26 | 165.25 | 165.25 | 165.25 | 165.25 | 0 |
| 2022-12-23 | 164.00 | 165.50 | 163.00 | 165.25 | 13,311 |
| 2022-12-22 | 165.50 | 166.50 | 163.00 | 165.50 | 90,292 |
| 2022-12-21 | 163.50 | 165.00 | 163.50 | 164.00 | 129,376 |
| 2022-12-20 | 162.50 | 164.00 | 162.50 | 162.50 | 46,423 |
| 2022-12-19 | 162.50 | 163.50 | 162.50 | 163.50 | 58,436 |
| 2022-12-16 | 170.00 | 170.00 | 161.50 | 161.50 | 88,062 |
| 2022-12-15 | 166.00 | 166.00 | 165.00 | 165.00 | 22,059 |
| 2022-12-14 | 166.00 | 166.00 | 166.00 | 166.00 | 33,832 |
| 2022-12-13 | 165.00 | 167.50 | 165.00 | 166.00 | 92,259 |
| 2022-12-12 | 163.50 | 164.50 | 163.50 | 164.25 | 168,574 |
| 2022-12-09 | 163.50 | 164.75 | 163.50 | 164.75 | 44,374 |
| 2022-12-08 | 166.00 | 167.00 | 163.50 | 163.50 | 94,584 |
| 2022-12-07 | 169.50 | 169.50 | 169.00 | 170.00 | 59,823 |
| 2022-12-06 | 170.00 | 170.00 | 170.00 | 169.75 | 46,191 |
| 2022-12-05 | 169.00 | 170.50 | 169.00 | 170.25 | 134,473 |
| 2022-12-02 | 171.00 | 171.00 | 170.00 | 170.00 | 159,229 |
| 2022-12-01 | 171.50 | 172.50 | 170.00 | 169.75 | 143,019 |
| 2022-11-30 | 170.00 | 171.00 | 170.00 | 169.75 | 86,742 |
| 2022-11-29 | 169.00 | 170.00 | 168.50 | 169.25 | 70,082 |
| 2022-11-28 | 169.00 | 169.50 | 168.00 | 168.00 | 172,999 |
| 2022-11-25 | 170.00 | 170.00 | 168.00 | 168.50 | 85,555 |
| 2022-11-24 | 169.50 | 171.50 | 168.00 | 168.00 | 319,375 |
| 2022-11-23 | 169.00 | 170.50 | 169.00 | 170.50 | 81,648 |
| 2022-11-22 | 169.00 | 169.00 | 169.00 | 169.00 | 70,254 |
| 2022-11-21 | 167.50 | 167.50 | 166.00 | 166.00 | 59,035 |
| 2022-11-18 | 165.50 | 165.50 | 165.50 | 165.50 | 92,727 |
| 2022-11-17 | 165.00 | 165.00 | 165.00 | 163.75 | 28,727 |
| 2022-11-16 | 165.50 | 165.50 | 164.75 | 164.75 | 102,106 |
| 2022-11-15 | 167.00 | 167.00 | 165.50 | 165.50 | 165,172 |
| 2022-11-14 | 164.50 | 167.00 | 164.50 | 167.00 | 89,942 |
| 2022-11-11 | 166.00 | 166.50 | 164.00 | 164.25 | 276,348 |
| 2022-11-10 | 156.00 | 165.00 | 156.00 | 165.00 | 129,369 |
| 2022-11-09 | 158.50 | 158.50 | 158.00 | 158.50 | 130,769 |
| 2022-11-08 | 157.00 | 157.00 | 157.00 | 157.00 | 56,212 |
| 2022-11-07 | 156.00 | 159.00 | 156.00 | 157.00 | 68,527 |
| 2022-11-04 | 156.50 | 160.00 | 156.50 | 159.50 | 114,302 |
| 2022-11-03 | 156.00 | 156.00 | 156.00 | 154.75 | 29,778 |
| 2022-11-02 | 157.00 | 159.00 | 156.50 | 155.25 | 141,184 |
| 2022-11-01 | 157.00 | 157.00 | 156.50 | 156.00 | 177,352 |
| 2022-10-31 | 155.00 | 155.00 | 154.50 | 155.25 | 51,254 |
| 2022-10-28 | 153.00 | 154.00 | 153.00 | 153.50 | 159,237 |
| 2022-10-27 | 153.00 | 154.00 | 153.00 | 154.00 | 91,693 |
| 2022-10-26 | 152.00 | 153.00 | 152.00 | 153.00 | 44,135 |
| 2022-10-25 | 151.00 | 151.00 | 151.00 | 152.00 | 63,984 |
| 2022-10-24 | 147.50 | 150.00 | 147.50 | 149.25 | 63,802 |
| 2022-10-21 | 146.00 | 148.50 | 145.50 | 148.25 | 45,668 |
| 2022-10-20 | 147.00 | 148.00 | 145.00 | 145.00 | 67,644 |
| 2022-10-19 | 149.00 | 149.00 | 147.00 | 147.00 | 93,365 |
| 2022-10-18 | 153.00 | 154.50 | 149.00 | 149.00 | 128,694 |
| 2022-10-17 | 145.50 | 150.50 | 145.50 | 148.00 | 122,156 |
| 2022-10-14 | 149.50 | 153.50 | 143.50 | 144.25 | 192,316 |
| 2022-10-13 | 143.00 | 145.50 | 141.00 | 143.50 | 131,536 |
| 2022-10-12 | 142.50 | 145.00 | 140.00 | 142.00 | 206,950 |
| 2022-10-11 | 145.00 | 148.00 | 144.50 | 148.00 | 79,451 |
| 2022-10-10 | 146.00 | 148.50 | 144.50 | 148.50 | 57,252 |
| 2022-10-07 | 149.00 | 149.00 | 146.00 | 147.00 | 56,784 |
| 2022-10-06 | 144.50 | 146.75 | 144.50 | 146.75 | 60,418 |
| 2022-10-05 | 147.00 | 147.00 | 144.50 | 144.50 | 84,209 |
| 2022-10-04 | 148.00 | 150.00 | 147.50 | 149.25 | 181,710 |
| 2022-10-03 | 141.00 | 143.00 | 140.50 | 142.50 | 162,881 |
| 2022-09-30 | 143.00 | 143.00 | 142.00 | 143.75 | 197,505 |
| 2022-09-29 | 144.50 | 144.50 | 138.00 | 141.75 | 153,022 |
| 2022-09-28 | 144.50 | 146.50 | 140.50 | 146.50 | 348,438 |
| 2022-09-27 | 147.50 | 149.00 | 145.00 | 145.00 | 284,565 |
| 2022-09-26 | 151.50 | 152.00 | 150.00 | 151.00 | 613,658 |
| 2022-09-23 | 156.50 | 156.50 | 154.00 | 155.25 | 161,550 |
| 2022-09-22 | 161.50 | 161.50 | 159.50 | 159.50 | 28,865 |
| 2022-09-21 | 163.00 | 163.00 | 162.50 | 162.50 | 24,012 |
| 2022-09-20 | 162.50 | 162.50 | 162.00 | 161.50 | 142,373 |
| 2022-09-19 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2022-09-16 | 163.00 | 163.00 | 160.00 | 161.00 | 107,603 |
| 2022-09-15 | 164.00 | 164.00 | 164.00 | 164.00 | 44,026 |
| 2022-09-14 | 165.50 | 165.50 | 165.50 | 165.50 | 33,073 |
| 2022-09-13 | 170.00 | 171.50 | 165.00 | 165.00 | 176,475 |
| 2022-09-12 | 168.00 | 170.00 | 168.00 | 170.00 | 112,891 |
| 2022-09-09 | 167.50 | 169.00 | 167.00 | 167.00 | 162,612 |
| 2022-09-08 | 167.00 | 167.00 | 161.50 | 166.50 | 76,719 |
| 2022-09-07 | 165.00 | 165.50 | 165.00 | 163.50 | 56,520 |
| 2022-09-06 | 164.25 | 165.25 | 164.25 | 165.25 | 60,175 |
| 2022-09-05 | 163.75 | 164.25 | 163.75 | 164.25 | 143,986 |
| 2022-09-02 | 163.50 | 163.50 | 163.50 | 163.75 | 78,141 |
| 2022-09-01 | 163.00 | 163.00 | 163.00 | 160.50 | 128,376 |
| 2022-08-31 | 166.50 | 166.50 | 166.50 | 165.75 | 89,228 |
| 2022-08-30 | 168.00 | 168.00 | 164.00 | 167.50 | 79,558 |
| 2022-08-29 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2022-08-26 | 171.50 | 173.00 | 170.50 | 169.50 | 71,076 |
| 2022-08-25 | 171.00 | 171.00 | 171.00 | 171.75 | 66,881 |
| 2022-08-24 | 170.50 | 170.50 | 170.50 | 170.75 | 106,361 |
| 2022-08-23 | 168.50 | 168.50 | 168.50 | 168.50 | 80,942 |
| 2022-08-22 | 172.00 | 172.00 | 172.00 | 171.00 | 87,676 |
| 2022-08-19 | 175.00 | 175.50 | 175.00 | 175.50 | 48,160 |
| 2022-08-18 | 174.00 | 176.50 | 174.00 | 176.50 | 73,063 |
| 2022-08-17 | 176.00 | 176.00 | 176.00 | 175.50 | 73,061 |
| 2022-08-16 | 177.50 | 177.50 | 174.00 | 177.00 | 65,443 |
| 2022-08-15 | 175.00 | 175.50 | 175.00 | 174.25 | 121,407 |
| 2022-08-12 | 173.50 | 174.00 | 170.00 | 170.00 | 138,925 |
| 2022-08-11 | 169.50 | 174.00 | 167.50 | 174.00 | 154,068 |
| 2022-08-10 | 170.00 | 172.00 | 169.50 | 171.75 | 159,766 |
| 2022-08-09 | 168.50 | 170.50 | 168.50 | 170.50 | 37,163 |
| 2022-08-08 | 170.00 | 170.00 | 168.50 | 168.50 | 74,820 |
| 2022-08-05 | 169.50 | 169.50 | 169.00 | 169.75 | 132,237 |
| 2022-08-04 | 173.50 | 173.50 | 173.50 | 171.50 | 65,256 |
| 2022-08-03 | 169.50 | 171.00 | 169.00 | 169.50 | 179,753 |
| 2022-08-02 | 172.00 | 172.00 | 172.00 | 172.25 | 192,885 |
| 2022-08-01 | 169.50 | 169.50 | 169.50 | 171.00 | 189,819 |
| 2022-07-29 | 173.00 | 173.00 | 171.50 | 171.50 | 290,728 |
| 2022-07-28 | 168.50 | 169.50 | 167.50 | 169.25 | 87,056 |
| 2022-07-27 | 169.50 | 169.50 | 169.50 | 169.25 | 55,669 |
| 2022-07-26 | 166.50 | 168.50 | 166.50 | 167.50 | 133,110 |
| 2022-07-25 | 167.50 | 167.50 | 165.00 | 166.25 | 63,294 |
| 2022-07-22 | 169.50 | 170.00 | 166.50 | 166.50 | 139,063 |
| 2022-07-21 | 168.00 | 169.00 | 166.50 | 166.50 | 90,999 |
| 2022-07-20 | 168.00 | 168.00 | 167.50 | 167.50 | 159,522 |
| 2022-07-19 | 162.00 | 162.00 | 162.00 | 166.50 | 66,591 |
| 2022-07-18 | 162.50 | 163.00 | 162.50 | 163.50 | 33,646 |
| 2022-07-15 | 161.00 | 162.50 | 160.00 | 162.00 | 52,354 |
| 2022-07-14 | 161.50 | 161.50 | 159.50 | 159.25 | 49,064 |
| 2022-07-13 | 161.50 | 162.50 | 160.50 | 161.00 | 106,348 |
| 2022-07-12 | 164.00 | 164.00 | 162.00 | 163.25 | 75,157 |
| 2022-07-11 | 161.50 | 161.50 | 161.00 | 162.00 | 105,158 |
| 2022-07-08 | 160.50 | 163.50 | 160.50 | 162.00 | 71,684 |
| 2022-07-07 | 164.50 | 164.50 | 163.00 | 163.25 | 51,708 |
| 2022-07-06 | 163.00 | 164.00 | 161.50 | 161.50 | 75,371 |
| 2022-07-05 | 160.50 | 160.50 | 159.50 | 159.25 | 212,125 |
| 2022-07-04 | 164.50 | 164.50 | 160.00 | 163.75 | 53,064 |
| 2022-07-01 | 161.00 | 162.50 | 161.00 | 162.25 | 134,514 |
| 2022-06-30 | 163.00 | 163.00 | 160.50 | 160.50 | 103,832 |
| 2022-06-29 | 166.50 | 166.50 | 166.00 | 166.00 | 79,682 |
| 2022-06-28 | 168.00 | 168.00 | 167.50 | 167.50 | 187,654 |
| 2022-06-27 | 167.00 | 167.00 | 167.00 | 167.50 | 101,190 |
| 2022-06-24 | 165.50 | 168.00 | 164.50 | 168.00 | 137,613 |
| 2022-06-23 | 163.00 | 165.50 | 160.00 | 160.00 | 33,111 |
| 2022-06-22 | 162.50 | 166.00 | 162.00 | 166.00 | 178,372 |
| 2022-06-21 | 165.00 | 165.00 | 165.00 | 165.00 | 451,214 |
| 2022-06-20 | 165.50 | 165.50 | 165.50 | 165.50 | 205,208 |
| 2022-06-17 | 165.50 | 165.50 | 163.50 | 164.50 | 479,861 |
| 2022-06-16 | 171.00 | 171.00 | 163.50 | 164.25 | 252,101 |
| 2022-06-15 | 172.00 | 173.50 | 172.00 | 172.00 | 117,222 |
| 2022-06-14 | 169.00 | 170.00 | 169.00 | 169.75 | 186,432 |
| 2022-06-13 | 169.50 | 170.50 | 168.50 | 170.00 | 143,695 |
| 2022-06-10 | 172.50 | 175.00 | 170.00 | 171.00 | 311,207 |
| 2022-06-09 | 176.50 | 177.50 | 174.50 | 174.25 | 66,572 |
| 2022-06-08 | 177.50 | 177.50 | 176.75 | 176.75 | 57,849 |
| 2022-06-07 | 176.50 | 177.50 | 175.50 | 177.50 | 92,475 |
| 2022-06-06 | 178.50 | 180.00 | 177.00 | 179.00 | 60,532 |
| 2022-06-03 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2022-06-02 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2022-06-01 | 177.50 | 178.50 | 177.50 | 176.50 | 51,894 |
| 2022-05-31 | 177.00 | 177.00 | 177.00 | 177.00 | 163,073 |
| 2022-05-30 | 179.00 | 179.50 | 177.00 | 178.00 | 174,975 |
| 2022-05-27 | 178.00 | 178.50 | 178.00 | 178.75 | 66,052 |
| 2022-05-26 | 175.00 | 178.00 | 175.00 | 177.50 | 110,771 |
| 2022-05-25 | 177.50 | 178.00 | 175.00 | 178.00 | 92,672 |
| 2022-05-24 | 178.00 | 178.00 | 176.50 | 176.75 | 151,998 |
| 2022-05-23 | 177.50 | 178.50 | 176.50 | 178.50 | 250,133 |
| 2022-05-20 | 176.00 | 176.50 | 176.00 | 175.50 | 59,692 |
| 2022-05-19 | 174.00 | 174.00 | 172.50 | 174.00 | 180,751 |
| 2022-05-18 | 179.00 | 179.00 | 176.50 | 179.00 | 218,454 |
| 2022-05-17 | 178.50 | 178.50 | 177.50 | 178.50 | 204,076 |
| 2022-05-16 | 170.50 | 178.50 | 170.50 | 177.50 | 165,594 |
| 2022-05-13 | 173.50 | 176.50 | 173.50 | 176.25 | 72,096 |
| 2022-05-12 | 168.00 | 175.00 | 168.00 | 175.00 | 142,526 |
| 2022-05-11 | 174.50 | 175.00 | 171.00 | 171.50 | 202,190 |
| 2022-05-10 | 172.00 | 173.00 | 172.00 | 173.25 | 72,898 |
| 2022-05-09 | 171.00 | 172.00 | 171.00 | 171.00 | 113,898 |
| 2022-05-06 | 175.00 | 176.00 | 173.50 | 173.50 | 255,039 |
| 2022-05-05 | 176.50 | 179.50 | 176.00 | 177.50 | 364,148 |
| 2022-05-04 | 176.50 | 177.50 | 174.50 | 177.00 | 268,935 |
| 2022-05-03 | 177.00 | 177.50 | 175.50 | 178.00 | 142,306 |
| 2022-05-02 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2022-04-29 | 176.25 | 177.25 | 176.25 | 177.25 | 56,564 |
| 2022-04-28 | 177.00 | 177.00 | 175.50 | 176.25 | 121,246 |
| 2022-04-27 | 172.50 | 175.00 | 172.50 | 175.75 | 46,521 |
| 2022-04-26 | 174.00 | 176.50 | 173.50 | 173.50 | 186,992 |
| 2022-04-25 | 174.00 | 176.50 | 170.00 | 174.25 | 158,159 |
| 2022-04-22 | 178.50 | 179.00 | 175.50 | 177.00 | 216,795 |
| 2022-04-21 | 179.50 | 180.00 | 179.00 | 179.25 | 105,826 |
| 2022-04-20 | 176.00 | 176.50 | 175.50 | 176.75 | 86,433 |
| 2022-04-19 | 176.50 | 178.00 | 176.50 | 177.25 | 225,688 |
| 2022-04-18 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2022-04-15 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2022-04-14 | 177.50 | 178.00 | 177.00 | 177.50 | 105,128 |
| 2022-04-13 | 178.00 | 178.50 | 177.00 | 178.00 | 110,504 |
| 2022-04-12 | 177.00 | 177.50 | 175.50 | 177.00 | 146,678 |
| 2022-04-11 | 178.00 | 178.50 | 178.00 | 178.00 | 112,840 |
| 2022-04-08 | 179.00 | 179.00 | 178.00 | 179.00 | 128,601 |
| 2022-04-07 | 178.00 | 178.50 | 176.00 | 175.75 | 180,170 |
| 2022-04-06 | 179.00 | 179.50 | 177.50 | 179.00 | 287,123 |
| 2022-04-05 | 176.00 | 177.00 | 176.00 | 178.25 | 143,337 |
| 2022-04-04 | 178.50 | 179.00 | 175.00 | 178.50 | 198,963 |
| 2022-04-01 | 177.00 | 177.00 | 173.00 | 173.00 | 117,706 |
| 2022-03-31 | 177.50 | 177.50 | 177.50 | 177.50 | 75,706 |
| 2022-03-30 | 176.50 | 176.50 | 176.25 | 176.25 | 126,176 |
| 2022-03-29 | 176.50 | 176.50 | 176.50 | 176.50 | 119,779 |
| 2022-03-28 | 172.00 | 175.50 | 172.00 | 173.25 | 84,626 |
| 2022-03-25 | 173.00 | 173.50 | 173.00 | 173.50 | 91,086 |
| 2022-03-24 | 173.00 | 173.50 | 173.00 | 173.00 | 164,989 |
| 2022-03-23 | 172.50 | 173.50 | 171.50 | 173.00 | 157,586 |
| 2022-03-22 | 171.50 | 175.00 | 171.50 | 174.50 | 168,874 |
| 2022-03-21 | 173.00 | 173.00 | 171.00 | 172.25 | 86,145 |
| 2022-03-18 | 170.50 | 173.50 | 170.00 | 173.50 | 204,531 |
| 2022-03-17 | 172.00 | 172.00 | 168.00 | 169.00 | 47,358 |
| 2022-03-16 | 170.50 | 170.50 | 168.00 | 168.00 | 104,750 |
| 2022-03-15 | 165.00 | 165.00 | 164.50 | 164.50 | 38,921 |
| 2022-03-14 | 162.50 | 166.00 | 162.50 | 165.00 | 275,740 |
| 2022-03-11 | 165.50 | 167.00 | 164.50 | 164.25 | 113,211 |
| 2022-03-10 | 162.50 | 163.50 | 162.50 | 162.75 | 119,430 |
| 2022-03-09 | 164.00 | 164.00 | 160.50 | 163.00 | 128,846 |
| 2022-03-08 | 157.00 | 159.50 | 156.50 | 157.75 | 248,878 |
| 2022-03-07 | 158.00 | 158.00 | 149.50 | 153.50 | 388,268 |
| 2022-03-04 | 163.00 | 166.00 | 160.00 | 160.50 | 327,870 |
| 2022-03-03 | 170.00 | 171.00 | 166.00 | 166.75 | 116,661 |
| 2022-03-02 | 170.50 | 174.00 | 169.00 | 174.00 | 159,734 |
| 2022-03-01 | 170.50 | 171.00 | 167.50 | 167.50 | 84,200 |
| 2022-02-28 | 174.50 | 175.00 | 169.50 | 172.50 | 166,771 |
| 2022-02-25 | 167.50 | 175.00 | 167.50 | 175.00 | 136,645 |
| 2022-02-24 | 168.00 | 170.00 | 165.50 | 165.50 | 261,272 |
| 2022-02-23 | 174.00 | 174.00 | 172.00 | 172.00 | 71,641 |
| 2022-02-22 | 170.50 | 174.50 | 170.50 | 171.50 | 122,482 |
| 2022-02-21 | 173.00 | 176.50 | 172.50 | 175.50 | 211,951 |
| 2022-02-18 | 174.50 | 176.00 | 174.50 | 176.00 | 99,980 |
| 2022-02-17 | 176.50 | 178.00 | 174.50 | 174.50 | 186,649 |
| 2022-02-16 | 178.50 | 179.00 | 176.00 | 176.00 | 89,694 |
| 2022-02-15 | 178.00 | 179.50 | 178.00 | 179.75 | 83,210 |
| 2022-02-14 | 176.00 | 176.00 | 176.00 | 176.00 | 49,344 |
| 2022-02-11 | 178.50 | 180.50 | 178.50 | 180.50 | 70,797 |
| 2022-02-10 | 180.00 | 181.50 | 179.00 | 181.00 | 95,235 |
| 2022-02-09 | 178.00 | 180.00 | 178.00 | 180.00 | 577,994 |
| 2022-02-08 | 177.50 | 181.00 | 175.50 | 179.00 | 436,008 |
| 2022-02-07 | 178.00 | 182.00 | 177.00 | 179.00 | 611,408 |
| 2022-02-04 | 179.50 | 181.00 | 177.50 | 181.00 | 116,997 |
| 2022-02-03 | 177.50 | 180.00 | 177.00 | 180.25 | 145,142 |
| 2022-02-02 | 176.50 | 180.50 | 176.50 | 180.50 | 62,949 |
| 2022-02-01 | 179.50 | 180.00 | 176.00 | 176.50 | 143,737 |
| 2022-01-31 | 180.00 | 182.50 | 180.00 | 182.50 | 214,648 |
| 2022-01-28 | 180.50 | 182.50 | 176.00 | 176.00 | 136,545 |
| 2022-01-27 | 181.00 | 185.50 | 180.50 | 182.00 | 108,929 |
| 2022-01-26 | 180.50 | 182.00 | 180.50 | 182.00 | 203,784 |
| 2022-01-25 | 179.00 | 180.50 | 178.00 | 180.50 | 237,201 |
| 2022-01-24 | 176.50 | 180.00 | 176.00 | 176.50 | 272,635 |
| 2022-01-21 | 180.50 | 180.50 | 178.50 | 178.50 | 109,978 |
| 2022-01-20 | 181.50 | 182.00 | 179.50 | 182.00 | 111,980 |
| 2022-01-19 | 182.50 | 183.50 | 181.00 | 181.00 | 84,190 |
| 2022-01-18 | 181.00 | 183.00 | 177.00 | 181.50 | 165,029 |
| 2022-01-17 | 184.00 | 184.00 | 180.50 | 182.50 | 176,116 |
| 2022-01-14 | 177.00 | 180.50 | 177.00 | 177.00 | 59,389 |
| 2022-01-13 | 180.50 | 182.00 | 179.00 | 179.00 | 50,888 |
| 2022-01-12 | 182.00 | 183.50 | 181.00 | 181.00 | 190,612 |
| 2022-01-11 | 180.50 | 182.50 | 180.00 | 180.50 | 112,030 |
| 2022-01-10 | 180.50 | 183.00 | 178.00 | 178.00 | 256,779 |
| 2022-01-07 | 179.50 | 180.50 | 179.00 | 179.50 | 110,611 |
| 2022-01-06 | 177.50 | 181.00 | 177.50 | 179.25 | 114,324 |
| 2022-01-05 | 180.00 | 180.50 | 178.00 | 178.50 | 147,227 |
| 2022-01-04 | 183.00 | 183.00 | 183.00 | 180.75 | 175,600 |
| 2022-01-03 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2021-12-31 | 177.00 | 179.00 | 177.00 | 177.50 | 56,098 |
| 2021-12-30 | 174.00 | 177.00 | 173.50 | 173.50 | 69,870 |
| 2021-12-29 | 177.00 | 178.50 | 175.50 | 175.50 | 126,128 |
| 2021-12-28 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2021-12-27 | 175.75 | 175.75 | 175.75 | 175.75 | 0 |
| 2021-12-24 | 176.00 | 177.00 | 174.50 | 175.75 | 14,818 |
| 2021-12-23 | 177.00 | 179.00 | 175.00 | 175.00 | 112,629 |
| 2021-12-22 | 174.50 | 176.50 | 173.00 | 174.50 | 153,846 |
| 2021-12-21 | 171.00 | 175.00 | 171.00 | 175.00 | 73,863 |
| 2021-12-20 | 171.50 | 173.00 | 169.50 | 171.00 | 133,444 |
| 2021-12-17 | 173.00 | 174.00 | 173.00 | 174.00 | 166,303 |
| 2021-12-16 | 173.50 | 174.00 | 173.50 | 172.25 | 108,620 |
| 2021-12-15 | 174.50 | 174.50 | 172.00 | 172.50 | 152,213 |
| 2021-12-14 | 172.50 | 175.50 | 171.00 | 173.25 | 146,213 |
| 2021-12-13 | 172.50 | 176.00 | 172.50 | 172.50 | 183,080 |
| 2021-12-10 | 172.50 | 173.50 | 171.50 | 172.00 | 124,619 |
| 2021-12-09 | 176.50 | 176.50 | 172.00 | 172.00 | 248,505 |
| 2021-12-08 | 170.00 | 177.00 | 170.00 | 174.50 | 640,614 |
| 2021-12-07 | 173.00 | 174.00 | 168.50 | 169.00 | 98,919 |
| 2021-12-06 | 171.00 | 171.50 | 166.00 | 166.00 | 132,047 |
| 2021-12-03 | 170.50 | 170.50 | 168.00 | 168.00 | 117,650 |
| 2021-12-02 | 168.00 | 168.00 | 166.00 | 166.50 | 122,888 |
| 2021-12-01 | 170.00 | 171.00 | 167.50 | 170.50 | 153,720 |
| 2021-11-30 | 162.50 | 168.00 | 162.50 | 165.00 | 116,387 |
| 2021-11-29 | 169.00 | 172.00 | 168.00 | 171.00 | 209,830 |
| 2021-11-26 | 163.00 | 169.00 | 160.00 | 166.50 | 355,754 |
| 2021-11-25 | 169.50 | 170.50 | 169.50 | 170.50 | 79,001 |
| 2021-11-24 | 173.00 | 173.50 | 170.50 | 169.50 | 78,223 |
| 2021-11-23 | 170.00 | 173.50 | 168.00 | 173.50 | 190,993 |
| 2021-11-22 | 172.50 | 173.00 | 169.50 | 169.25 | 128,381 |
| 2021-11-19 | 168.00 | 168.00 | 168.00 | 168.25 | 86,010 |
| 2021-11-18 | 171.00 | 171.00 | 167.00 | 168.25 | 132,010 |
| 2021-11-17 | 169.00 | 169.00 | 169.00 | 168.75 | 80,529 |
| 2021-11-16 | 169.50 | 170.00 | 167.50 | 170.00 | 189,912 |
| 2021-11-15 | 171.50 | 171.50 | 169.50 | 170.00 | 98,543 |
| 2021-11-12 | 168.50 | 170.00 | 168.50 | 169.50 | 130,596 |
| 2021-11-11 | 170.00 | 170.00 | 166.50 | 168.75 | 203,088 |
| 2021-11-10 | 169.00 | 169.00 | 169.00 | 168.75 | 206,202 |
| 2021-11-09 | 170.00 | 170.00 | 168.50 | 168.00 | 117,713 |
| 2021-11-08 | 170.50 | 170.50 | 170.00 | 170.00 | 97,295 |
| 2021-11-05 | 172.00 | 172.00 | 170.50 | 170.50 | 157,506 |
| 2021-11-04 | 172.00 | 173.50 | 172.00 | 172.00 | 134,775 |
| 2021-11-03 | 171.00 | 171.00 | 171.00 | 169.00 | 104,345 |
| 2021-11-02 | 172.00 | 172.00 | 171.50 | 169.25 | 142,639 |
| 2021-11-01 | 168.00 | 173.50 | 168.00 | 171.00 | 261,834 |
| 2021-10-29 | 165.50 | 165.50 | 165.50 | 166.50 | 101,301 |
| 2021-10-28 | 166.00 | 166.00 | 166.00 | 166.75 | 60,484 |
| 2021-10-27 | 165.50 | 167.00 | 165.50 | 166.00 | 64,215 |
| 2021-10-26 | 169.00 | 170.00 | 167.00 | 167.00 | 84,377 |
| 2021-10-25 | 165.00 | 168.50 | 165.00 | 167.00 | 114,290 |
| 2021-10-22 | 166.00 | 167.00 | 165.00 | 167.00 | 76,100 |
| 2021-10-21 | 167.00 | 168.00 | 165.50 | 168.00 | 80,116 |
| 2021-10-20 | 167.50 | 168.50 | 166.00 | 166.50 | 99,417 |
| 2021-10-19 | 169.25 | 169.25 | 168.50 | 168.50 | 88,441 |
| 2021-10-18 | 163.00 | 169.25 | 163.00 | 169.25 | 92,805 |
| 2021-10-15 | 172.00 | 172.00 | 163.00 | 163.00 | 41,127 |
| 2021-10-14 | 169.50 | 169.50 | 169.50 | 169.00 | 36,978 |
| 2021-10-13 | 168.00 | 168.00 | 165.50 | 168.50 | 347,891 |
| 2021-10-12 | 166.00 | 166.00 | 166.00 | 166.50 | 21,402 |
| 2021-10-11 | 168.50 | 169.50 | 167.50 | 168.50 | 81,714 |
| 2021-10-08 | 165.50 | 167.50 | 165.50 | 167.50 | 48,325 |
| 2021-10-07 | 167.00 | 168.00 | 164.50 | 165.75 | 77,735 |
| 2021-10-06 | 165.00 | 165.00 | 162.00 | 163.25 | 93,677 |
| 2021-10-05 | 163.50 | 165.00 | 162.00 | 162.00 | 177,162 |
| 2021-10-04 | 162.00 | 163.00 | 161.00 | 161.00 | 141,065 |
| 2021-10-01 | 164.00 | 164.00 | 158.50 | 158.50 | 145,485 |
| 2021-09-30 | 166.50 | 166.50 | 162.50 | 162.50 | 183,644 |
| 2021-09-29 | 165.50 | 169.00 | 165.50 | 169.00 | 74,588 |
| 2021-09-28 | 166.50 | 166.50 | 164.00 | 164.00 | 170,618 |
| 2021-09-27 | 167.50 | 168.50 | 167.50 | 167.00 | 206,343 |
| 2021-09-24 | 168.00 | 169.00 | 168.00 | 167.50 | 65,185 |
| 2021-09-23 | 170.00 | 170.00 | 168.00 | 168.00 | 127,502 |
| 2021-09-22 | 170.00 | 170.00 | 170.00 | 169.50 | 225,172 |
| 2021-09-21 | 169.00 | 170.00 | 166.50 | 170.00 | 89,593 |
| 2021-09-20 | 167.00 | 167.50 | 164.00 | 166.00 | 293,881 |
| 2021-09-17 | 171.00 | 171.50 | 162.50 | 162.50 | 87,693 |
| 2021-09-16 | 171.50 | 171.50 | 170.50 | 171.25 | 108,448 |
| 2021-09-15 | 176.00 | 176.00 | 169.50 | 169.50 | 134,165 |
| 2021-09-14 | 175.00 | 175.00 | 175.00 | 174.00 | 59,918 |
| 2021-09-13 | 176.50 | 179.50 | 175.00 | 175.00 | 77,309 |
| 2021-09-10 | 176.50 | 176.50 | 174.50 | 174.00 | 143,233 |
| 2021-09-09 | 173.00 | 173.00 | 172.50 | 172.50 | 94,050 |
| 2021-09-08 | 172.50 | 175.00 | 172.50 | 173.50 | 118,166 |
| 2021-09-07 | 174.50 | 176.00 | 171.50 | 171.50 | 83,573 |
| 2021-09-06 | 178.00 | 182.00 | 176.00 | 176.00 | 152,707 |
| 2021-09-03 | 178.00 | 178.00 | 174.00 | 174.00 | 101,754 |
| 2021-09-02 | 178.50 | 178.50 | 178.50 | 176.75 | 143,054 |
| 2021-09-01 | 180.00 | 180.00 | 180.00 | 176.75 | 214,662 |
| 2021-08-31 | 179.50 | 179.50 | 177.50 | 177.75 | 97,735 |
| 2021-08-30 | 177.75 | 177.75 | 177.75 | 177.75 | 0 |
| 2021-08-27 | 179.25 | 179.25 | 177.75 | 177.75 | 128,030 |
| 2021-08-26 | 176.00 | 179.25 | 176.00 | 179.25 | 61,859 |
| 2021-08-25 | 176.00 | 176.00 | 176.00 | 176.00 | 188,287 |
| 2021-08-24 | 176.00 | 176.00 | 176.00 | 176.00 | 141,904 |
| 2021-08-23 | 178.00 | 179.50 | 177.00 | 177.75 | 165,919 |
| 2021-08-20 | 175.00 | 177.00 | 175.00 | 176.75 | 65,561 |
| 2021-08-19 | 178.50 | 178.50 | 173.50 | 173.50 | 101,255 |
| 2021-08-18 | 176.00 | 176.50 | 176.00 | 176.50 | 124,621 |
| 2021-08-17 | 177.00 | 177.50 | 176.00 | 177.25 | 95,920 |
| 2021-08-16 | 177.50 | 177.50 | 173.00 | 173.00 | 81,182 |
| 2021-08-13 | 179.00 | 179.00 | 179.00 | 176.75 | 49,288 |
| 2021-08-12 | 175.00 | 179.00 | 175.00 | 179.00 | 76,574 |
| 2021-08-11 | 174.00 | 176.00 | 174.00 | 175.00 | 104,037 |
| 2021-08-10 | 177.00 | 177.00 | 174.50 | 174.50 | 126,258 |
| 2021-08-09 | 173.00 | 177.00 | 172.00 | 177.00 | 84,997 |
| 2021-08-06 | 174.00 | 174.00 | 171.50 | 171.50 | 224,153 |
| 2021-08-05 | 174.50 | 175.00 | 174.50 | 175.00 | 72,353 |
| 2021-08-04 | 175.00 | 175.00 | 175.00 | 174.25 | 276,569 |
| 2021-08-03 | 173.00 | 174.00 | 173.00 | 174.50 | 166,770 |
| 2021-08-02 | 171.50 | 173.00 | 171.50 | 173.50 | 139,624 |
| 2021-07-30 | 169.00 | 173.50 | 168.50 | 173.50 | 110,767 |
| 2021-07-29 | 169.00 | 169.00 | 167.00 | 167.00 | 95,883 |
| 2021-07-28 | 168.50 | 169.00 | 168.50 | 170.25 | 166,960 |
| 2021-07-27 | 170.00 | 170.00 | 170.00 | 170.50 | 361,048 |
| 2021-07-26 | 170.50 | 170.50 | 170.50 | 171.25 | 98,240 |
| 2021-07-23 | 170.00 | 171.50 | 168.50 | 168.50 | 74,420 |
| 2021-07-22 | 170.00 | 170.00 | 170.00 | 170.50 | 69,429 |
| 2021-07-21 | 171.00 | 171.00 | 169.50 | 170.00 | 75,411 |
| 2021-07-20 | 167.50 | 171.00 | 167.00 | 171.00 | 142,330 |
| 2021-07-19 | 167.50 | 169.00 | 166.50 | 167.25 | 224,993 |
| 2021-07-16 | 170.50 | 171.00 | 170.50 | 171.25 | 101,415 |
| 2021-07-15 | 172.50 | 173.00 | 171.00 | 170.75 | 161,228 |
| 2021-07-14 | 176.75 | 176.75 | 175.00 | 175.00 | 62,770 |
| 2021-07-13 | 175.00 | 180.00 | 174.50 | 176.75 | 84,017 |
| 2021-07-12 | 175.50 | 176.50 | 174.00 | 174.00 | 312,718 |
| 2021-07-09 | 172.50 | 178.00 | 172.50 | 178.00 | 112,056 |
| 2021-07-08 | 172.50 | 175.00 | 172.00 | 172.00 | 90,971 |
| 2021-07-07 | 175.50 | 177.00 | 175.50 | 177.00 | 146,036 |
| 2021-07-06 | 175.75 | 175.75 | 175.00 | 175.00 | 115,542 |
| 2021-07-05 | 170.00 | 176.00 | 170.00 | 175.75 | 90,958 |
| 2021-07-02 | 175.50 | 176.00 | 173.50 | 173.50 | 63,222 |
| 2021-07-01 | 174.00 | 175.00 | 174.00 | 175.00 | 47,432 |
| 2021-06-30 | 172.50 | 174.00 | 172.50 | 174.00 | 131,087 |
| 2021-06-29 | 175.50 | 176.50 | 175.50 | 175.00 | 98,234 |
| 2021-06-28 | 175.00 | 175.00 | 174.50 | 173.50 | 228,541 |
| 2021-06-25 | 174.50 | 176.00 | 173.50 | 173.50 | 122,458 |
| 2021-06-24 | 178.00 | 178.00 | 177.00 | 176.00 | 192,511 |
| 2021-06-23 | 175.50 | 175.50 | 175.50 | 175.50 | 94,078 |
| 2021-06-22 | 176.00 | 176.50 | 173.50 | 175.50 | 36,383 |
| 2021-06-21 | 173.50 | 175.00 | 172.00 | 175.00 | 132,154 |
| 2021-06-18 | 178.00 | 178.00 | 174.00 | 175.00 | 150,732 |
| 2021-06-17 | 179.00 | 179.50 | 177.50 | 178.50 | 80,780 |
| 2021-06-16 | 183.00 | 183.00 | 182.00 | 182.75 | 231,150 |
| 2021-06-15 | 182.00 | 183.50 | 182.00 | 183.50 | 121,371 |
| 2021-06-14 | 182.50 | 183.00 | 181.50 | 182.00 | 163,608 |
| 2021-06-11 | 180.00 | 183.50 | 180.00 | 181.50 | 85,979 |
| 2021-06-10 | 181.50 | 181.50 | 181.50 | 181.50 | 59,335 |
| 2021-06-09 | 181.00 | 181.00 | 181.00 | 181.00 | 80,147 |
| 2021-06-08 | 183.00 | 183.00 | 181.25 | 181.25 | 151,025 |
| 2021-06-07 | 183.00 | 183.00 | 183.00 | 183.00 | 166,278 |
| 2021-06-04 | 180.50 | 180.50 | 180.00 | 180.00 | 183,281 |
| 2021-06-03 | 181.00 | 181.00 | 180.50 | 180.50 | 295,358 |
| 2021-06-02 | 183.00 | 183.00 | 183.00 | 181.25 | 262,232 |
| 2021-06-01 | 180.00 | 182.50 | 180.00 | 180.75 | 253,287 |
| 2021-05-28 | 179.00 | 180.00 | 176.50 | 180.00 | 229,311 |
| 2021-05-27 | 178.00 | 178.00 | 178.00 | 178.00 | 45,935 |
| 2021-05-26 | 177.00 | 177.50 | 177.00 | 177.50 | 58,260 |
| 2021-05-25 | 181.00 | 181.00 | 176.00 | 177.00 | 129,330 |
| 2021-05-24 | 175.50 | 175.50 | 175.50 | 178.50 | 139,715 |
| 2021-05-21 | 175.00 | 175.00 | 174.50 | 175.00 | 95,347 |
| 2021-05-20 | 174.75 | 176.50 | 174.75 | 176.50 | 89,019 |
| 2021-05-19 | 176.00 | 176.50 | 174.00 | 174.75 | 195,000 |
| 2021-05-18 | 179.50 | 179.50 | 175.50 | 176.25 | 131,766 |
| 2021-05-17 | 178.00 | 178.00 | 173.00 | 175.25 | 122,579 |
| 2021-05-14 | 174.50 | 177.50 | 174.50 | 176.75 | 244,370 |
| 2021-05-13 | 172.50 | 173.00 | 171.00 | 173.00 | 141,136 |
| 2021-05-12 | 173.50 | 173.50 | 173.50 | 175.50 | 130,541 |
| 2021-05-11 | 177.00 | 177.00 | 173.00 | 173.75 | 200,230 |
| 2021-05-10 | 179.50 | 179.50 | 179.50 | 176.25 | 153,781 |
| 2021-05-07 | 177.00 | 177.00 | 177.00 | 177.00 | 104,778 |
| 2021-05-06 | 173.00 | 173.00 | 173.00 | 173.50 | 126,316 |
| 2021-05-05 | 172.50 | 174.00 | 172.00 | 172.00 | 226,524 |
| 2021-05-04 | 170.50 | 174.50 | 170.00 | 167.50 | 235,224 |
| 2021-04-30 | 170.50 | 170.50 | 169.50 | 170.75 | 123,171 |
| 2021-04-29 | 173.00 | 173.00 | 167.50 | 171.00 | 92,967 |
| 2021-04-28 | 172.50 | 172.50 | 172.50 | 170.25 | 136,103 |
| 2021-04-27 | 168.00 | 168.00 | 168.00 | 170.25 | 94,612 |
| 2021-04-26 | 172.00 | 172.00 | 168.50 | 170.50 | 136,211 |
| 2021-04-23 | 172.00 | 172.00 | 166.00 | 166.00 | 159,351 |
| 2021-04-22 | 171.50 | 171.50 | 171.50 | 169.50 | 79,785 |
| 2021-04-21 | 166.00 | 170.00 | 166.00 | 169.25 | 194,491 |
| 2021-04-20 | 168.50 | 168.50 | 162.00 | 163.50 | 117,867 |
| 2021-04-19 | 174.00 | 176.50 | 168.50 | 168.50 | 201,995 |
| 2021-04-16 | 177.50 | 177.50 | 172.50 | 174.00 | 238,925 |
| 2021-04-15 | 176.00 | 176.50 | 175.50 | 175.25 | 232,362 |
| 2021-04-14 | 173.00 | 173.50 | 173.00 | 173.00 | 180,177 |
| 2021-04-13 | 171.00 | 173.00 | 171.00 | 173.00 | 118,325 |
| 2021-04-12 | 172.00 | 172.00 | 168.50 | 170.50 | 225,614 |
| 2021-04-09 | 171.50 | 172.50 | 171.50 | 172.00 | 175,508 |
| 2021-04-08 | 168.00 | 173.00 | 167.50 | 173.00 | 164,295 |
| 2021-04-07 | 169.00 | 171.00 | 166.50 | 168.75 | 252,837 |
| 2021-04-06 | 164.00 | 169.50 | 162.00 | 166.75 | 307,873 |
| 2021-04-01 | 163.50 | 166.00 | 163.50 | 164.00 | 160,330 |
| 2021-03-31 | 162.00 | 162.00 | 162.00 | 162.00 | 287,018 |
| 2021-03-30 | 167.00 | 167.00 | 163.50 | 164.75 | 178,241 |
| 2021-03-29 | 166.00 | 166.00 | 164.00 | 162.75 | 253,795 |
| 2021-03-26 | 165.00 | 165.00 | 162.00 | 163.00 | 169,648 |
| 2021-03-25 | 163.50 | 163.50 | 163.50 | 161.25 | 165,858 |
| 2021-03-24 | 162.00 | 163.00 | 159.00 | 162.50 | 148,528 |
| 2021-03-23 | 162.00 | 162.00 | 157.50 | 157.50 | 140,542 |
| 2021-03-22 | 159.00 | 161.50 | 159.00 | 160.50 | 156,092 |
| 2021-03-19 | 157.50 | 158.00 | 156.50 | 158.00 | 117,382 |
| 2021-03-18 | 157.50 | 161.50 | 157.00 | 159.75 | 223,866 |
| 2021-03-17 | 160.00 | 160.50 | 157.00 | 160.50 | 159,539 |
| 2021-03-16 | 161.00 | 161.00 | 157.50 | 160.00 | 171,197 |
| 2021-03-15 | 163.00 | 163.00 | 160.00 | 160.50 | 189,491 |
| 2021-03-12 | 156.50 | 162.00 | 155.00 | 162.00 | 201,436 |
| 2021-03-11 | 158.50 | 161.50 | 158.00 | 161.50 | 154,732 |
| 2021-03-10 | 160.00 | 160.00 | 159.00 | 159.00 | 86,644 |
| 2021-03-09 | 159.50 | 160.00 | 158.50 | 160.00 | 163,099 |
| 2021-03-08 | 162.00 | 162.00 | 155.00 | 159.00 | 294,381 |
| 2021-03-05 | 154.00 | 160.00 | 154.00 | 160.00 | 103,137 |
| 2021-03-04 | 153.00 | 155.00 | 152.00 | 156.00 | 139,873 |
| 2021-03-03 | 156.50 | 156.50 | 153.50 | 156.00 | 185,134 |
| 2021-03-02 | 153.00 | 155.00 | 153.00 | 154.50 | 110,024 |
| 2021-03-01 | 153.00 | 160.00 | 151.00 | 152.50 | 192,582 |
| 2021-02-26 | 151.50 | 152.00 | 148.50 | 149.25 | 208,919 |
| 2021-02-25 | 154.00 | 157.00 | 152.00 | 152.00 | 76,626 |
| 2021-02-24 | 151.50 | 154.00 | 149.00 | 152.50 | 185,220 |
| 2021-02-23 | 152.00 | 152.00 | 152.00 | 151.50 | 293,315 |
| 2021-02-22 | 154.00 | 154.50 | 150.00 | 153.25 | 150,539 |
| 2021-02-19 | 154.00 | 155.50 | 153.00 | 153.00 | 166,209 |
| 2021-02-18 | 154.00 | 154.00 | 152.00 | 152.50 | 171,107 |
| 2021-02-17 | 151.50 | 154.00 | 151.50 | 153.50 | 294,211 |
| 2021-02-16 | 162.50 | 162.50 | 155.00 | 156.00 | 180,896 |
| 2021-02-15 | 153.00 | 156.50 | 153.00 | 155.00 | 190,282 |
| 2021-02-12 | 151.50 | 153.00 | 151.50 | 153.00 | 167,610 |
| 2021-02-11 | 153.00 | 153.00 | 151.00 | 150.75 | 116,137 |
| 2021-02-10 | 152.00 | 153.00 | 152.00 | 149.75 | 194,621 |
| 2021-02-09 | 148.50 | 148.50 | 148.50 | 149.75 | 113,423 |
| 2021-02-08 | 152.00 | 152.50 | 150.50 | 151.00 | 209,768 |
| 2021-02-05 | 150.50 | 150.50 | 148.50 | 150.00 | 282,728 |
| 2021-02-04 | 148.00 | 148.00 | 148.00 | 148.25 | 124,062 |
| 2021-02-03 | 150.50 | 150.50 | 147.00 | 147.50 | 193,598 |
| 2021-02-02 | 145.50 | 149.50 | 145.50 | 148.25 | 225,364 |
| 2021-02-01 | 144.00 | 148.00 | 144.00 | 145.50 | 202,510 |
| 2021-01-29 | 146.50 | 146.50 | 144.00 | 146.00 | 126,558 |
| 2021-01-28 | 148.00 | 148.00 | 145.00 | 146.50 | 289,881 |
| 2021-01-27 | 148.50 | 148.50 | 147.50 | 147.50 | 114,178 |
| 2021-01-26 | 150.00 | 150.50 | 150.00 | 149.50 | 103,033 |
| 2021-01-25 | 148.50 | 150.00 | 148.00 | 148.25 | 172,926 |
| 2021-01-22 | 150.00 | 152.00 | 146.50 | 150.25 | 145,045 |
| 2021-01-21 | 150.50 | 152.50 | 150.50 | 152.50 | 126,203 |
| 2021-01-20 | 152.00 | 152.00 | 152.00 | 152.00 | 138,979 |
| 2021-01-19 | 150.00 | 150.00 | 150.00 | 150.00 | 124,298 |
| 2021-01-18 | 150.50 | 150.50 | 150.50 | 150.00 | 162,547 |
| 2021-01-15 | 149.00 | 152.00 | 149.00 | 152.00 | 173,170 |
| 2021-01-14 | 153.00 | 153.00 | 150.00 | 152.25 | 217,840 |
| 2021-01-13 | 153.00 | 153.00 | 151.50 | 153.00 | 108,245 |
| 2021-01-12 | 153.00 | 154.00 | 152.00 | 152.75 | 248,304 |
| 2021-01-11 | 155.00 | 155.50 | 152.00 | 152.50 | 126,075 |
| 2021-01-08 | 152.50 | 156.00 | 152.50 | 154.00 | 128,432 |
| 2021-01-07 | 155.50 | 158.50 | 155.00 | 153.50 | 156,178 |
| 2021-01-06 | 153.50 | 156.00 | 153.00 | 155.25 | 154,130 |
| 2021-01-05 | 150.00 | 151.00 | 150.00 | 149.75 | 156,868 |
| 2021-01-04 | 152.00 | 154.00 | 148.50 | 149.00 | 262,955 |
| 2020-12-31 | 149.00 | 149.00 | 147.50 | 147.00 | 88,406 |
| 2020-12-30 | 149.50 | 149.50 | 149.50 | 150.25 | 123,740 |
| 2020-12-29 | 150.00 | 153.00 | 147.00 | 151.25 | 424,165 |
| 2020-12-24 | 144.50 | 156.50 | 144.00 | 148.00 | 202,683 |
| 2020-12-23 | 142.00 | 145.00 | 140.50 | 145.00 | 310,153 |
| 2020-12-22 | 136.50 | 142.00 | 136.50 | 139.75 | 147,137 |
| 2020-12-21 | 138.00 | 141.50 | 134.50 | 139.00 | 630,630 |
| 2020-12-18 | 147.50 | 147.50 | 143.00 | 143.00 | 181,230 |
| 2020-12-17 | 145.00 | 146.00 | 145.00 | 145.50 | 202,580 |
| 2020-12-16 | 147.00 | 150.00 | 147.00 | 145.75 | 183,568 |
| 2020-12-15 | 143.00 | 146.00 | 141.00 | 144.00 | 222,191 |
| 2020-12-14 | 148.00 | 148.00 | 143.00 | 143.00 | 163,121 |
| 2020-12-11 | 147.50 | 147.50 | 143.00 | 143.00 | 147,044 |
| 2020-12-10 | 151.00 | 153.50 | 147.50 | 148.00 | 187,414 |
| 2020-12-09 | 152.00 | 154.50 | 151.00 | 151.00 | 171,452 |
| 2020-12-08 | 150.00 | 151.00 | 150.00 | 150.00 | 147,808 |
| 2020-12-07 | 150.50 | 154.00 | 150.50 | 151.25 | 212,160 |
| 2020-12-04 | 152.50 | 152.50 | 149.50 | 150.75 | 172,910 |
| 2020-12-03 | 150.00 | 151.00 | 147.00 | 149.00 | 140,709 |
| 2020-12-02 | 148.50 | 149.50 | 148.00 | 149.75 | 186,331 |
| 2020-12-01 | 147.50 | 148.00 | 146.00 | 147.50 | 168,739 |
| 2020-11-30 | 146.00 | 151.50 | 144.50 | 145.50 | 152,754 |
| 2020-11-27 | 147.50 | 147.50 | 142.00 | 147.00 | 228,460 |
| 2020-11-26 | 148.00 | 148.00 | 148.00 | 146.25 | 106,334 |
| 2020-11-25 | 147.00 | 147.00 | 144.50 | 144.75 | 361,268 |
| 2020-11-24 | 147.00 | 147.50 | 145.50 | 147.00 | 207,917 |
| 2020-11-23 | 146.00 | 148.00 | 144.00 | 145.00 | 203,948 |
| 2020-11-20 | 144.50 | 148.50 | 144.50 | 144.75 | 305,418 |
| 2020-11-19 | 147.50 | 147.50 | 144.00 | 143.50 | 279,483 |
| 2020-11-18 | 145.00 | 147.00 | 143.00 | 147.00 | 190,773 |
| 2020-11-17 | 143.50 | 145.00 | 138.50 | 140.50 | 331,215 |
| 2020-11-16 | 142.00 | 149.50 | 141.00 | 144.25 | 327,626 |
| 2020-11-13 | 140.50 | 143.00 | 140.50 | 141.25 | 166,010 |
| 2020-11-12 | 139.00 | 142.50 | 138.50 | 139.75 | 543,613 |
| 2020-11-11 | 137.50 | 140.00 | 137.50 | 139.00 | 271,786 |
| 2020-11-10 | 135.00 | 138.00 | 135.00 | 138.00 | 747,497 |
| 2020-11-09 | 131.50 | 136.00 | 130.50 | 134.00 | 842,649 |
| 2020-11-06 | 129.00 | 129.00 | 127.50 | 128.00 | 299,369 |
| 2020-11-05 | 129.50 | 130.00 | 128.50 | 129.00 | 213,259 |
| 2020-11-04 | 123.00 | 128.00 | 123.00 | 128.75 | 464,332 |
| 2020-11-03 | 125.00 | 125.00 | 125.00 | 126.25 | 149,237 |
| 2020-11-02 | 124.50 | 124.50 | 123.50 | 123.50 | 231,598 |
| 2020-10-30 | 123.00 | 125.50 | 122.50 | 123.25 | 176,336 |
| 2020-10-29 | 125.00 | 125.00 | 124.00 | 124.25 | 121,883 |
| 2020-10-28 | 127.00 | 128.50 | 123.00 | 123.75 | 109,383 |
| 2020-10-27 | 127.50 | 129.00 | 127.50 | 129.00 | 88,174 |
| 2020-10-26 | 131.50 | 131.50 | 128.50 | 128.50 | 355,547 |
| 2020-10-23 | 132.00 | 132.00 | 132.00 | 131.75 | 83,544 |
| 2020-10-22 | 129.00 | 129.00 | 129.00 | 130.25 | 42,171 |
| 2020-10-21 | 131.50 | 131.50 | 129.50 | 128.50 | 105,273 |
| 2020-10-20 | 131.50 | 131.50 | 131.50 | 131.50 | 195,159 |
| 2020-10-16 | 130.50 | 130.50 | 130.50 | 130.50 | 238,498 |
| 2020-10-15 | 131.50 | 131.50 | 128.50 | 128.75 | 158,145 |
| 2020-10-14 | 132.00 | 134.00 | 131.50 | 131.25 | 175,982 |
| 2020-10-13 | 133.50 | 134.00 | 131.00 | 131.25 | 153,953 |
| 2020-10-12 | 132.00 | 132.00 | 131.50 | 131.75 | 250,288 |
| 2020-10-09 | 132.50 | 132.50 | 131.00 | 131.00 | 239,959 |
| 2020-10-08 | 129.00 | 133.00 | 129.00 | 130.50 | 407,339 |
| 2020-10-07 | 130.00 | 130.00 | 126.50 | 128.00 | 158,495 |
| 2020-10-06 | 128.00 | 128.50 | 127.00 | 128.25 | 338,857 |
| 2020-10-05 | 126.50 | 129.00 | 126.50 | 128.75 | 393,276 |
| 2020-10-02 | 123.50 | 126.00 | 123.00 | 127.00 | 271,336 |
| 2020-10-01 | 125.50 | 125.50 | 124.50 | 125.75 | 176,413 |
| 2020-09-30 | 125.00 | 125.50 | 125.00 | 125.75 | 143,287 |
| 2020-09-29 | 126.00 | 126.00 | 126.00 | 126.25 | 182,503 |
| 2020-09-28 | 126.50 | 127.00 | 125.50 | 126.00 | 279,290 |
| 2020-09-25 | 127.00 | 127.00 | 123.00 | 124.50 | 425,273 |
| 2020-09-24 | 121.50 | 125.00 | 121.50 | 122.50 | 450,974 |
| 2020-09-23 | 132.50 | 132.50 | 125.00 | 127.50 | 836,111 |
| 2020-09-22 | 129.00 | 130.00 | 129.00 | 130.00 | 154,439 |
| 2020-09-21 | 130.50 | 130.50 | 127.00 | 130.50 | 193,012 |
| 2020-09-18 | 133.00 | 135.50 | 132.00 | 135.50 | 69,643 |
| 2020-09-17 | 131.00 | 134.50 | 131.00 | 132.75 | 55,969 |
| 2020-09-16 | 134.00 | 136.00 | 133.00 | 136.00 | 220,768 |
| 2020-09-15 | 134.50 | 136.50 | 134.50 | 136.50 | 195,770 |
| 2020-09-14 | 135.50 | 135.50 | 134.50 | 134.50 | 227,831 |
| 2020-09-11 | 133.00 | 133.00 | 133.00 | 133.75 | 114,821 |
| 2020-09-10 | 136.00 | 136.00 | 134.50 | 133.00 | 68,067 |
| 2020-09-09 | 132.00 | 132.50 | 131.00 | 133.00 | 124,399 |
| 2020-09-08 | 133.00 | 133.00 | 131.00 | 132.50 | 149,711 |
| 2020-09-07 | 130.00 | 133.25 | 130.00 | 133.25 | 115,423 |
| 2020-09-04 | 132.00 | 132.00 | 128.00 | 130.00 | 229,766 |
| 2020-09-03 | 135.50 | 136.50 | 132.50 | 133.00 | 399,423 |
| 2020-09-02 | 134.00 | 138.00 | 133.50 | 136.25 | 156,018 |
| 2020-09-01 | 133.50 | 134.00 | 133.50 | 131.50 | 105,325 |
| 2020-08-28 | 138.50 | 138.50 | 133.50 | 133.00 | 185,362 |
| 2020-08-27 | 137.00 | 137.00 | 133.00 | 135.00 | 190,126 |
| 2020-08-26 | 135.00 | 136.50 | 135.00 | 136.50 | 123,109 |
| 2020-08-25 | 141.00 | 141.00 | 137.00 | 137.00 | 116,666 |
| 2020-08-24 | 141.00 | 141.00 | 141.00 | 138.25 | 75,435 |
| 2020-08-21 | 136.50 | 136.50 | 136.50 | 137.50 | 41,013 |
| 2020-08-20 | 137.00 | 137.00 | 136.00 | 137.25 | 36,679 |
| 2020-08-19 | 137.25 | 138.00 | 137.25 | 138.00 | 58,717 |
| 2020-08-18 | 140.00 | 140.00 | 140.00 | 137.25 | 86,109 |
| 2020-08-17 | 138.50 | 138.50 | 138.50 | 138.75 | 83,958 |
| 2020-08-14 | 138.50 | 139.00 | 138.00 | 138.25 | 124,615 |
| 2020-08-13 | 138.00 | 140.00 | 135.00 | 138.50 | 61,609 |
| 2020-08-12 | 138.00 | 140.00 | 138.00 | 140.00 | 127,086 |
| 2020-08-11 | 140.00 | 140.00 | 138.00 | 139.00 | 70,510 |
| 2020-08-10 | 141.00 | 142.00 | 141.00 | 138.25 | 96,402 |
| 2020-08-07 | 140.00 | 140.00 | 135.50 | 137.25 | 173,629 |
| 2020-08-06 | 138.00 | 139.00 | 138.00 | 138.00 | 54,492 |
| 2020-08-05 | 137.50 | 140.00 | 137.50 | 138.25 | 76,569 |
| 2020-08-04 | 136.00 | 138.00 | 135.00 | 134.75 | 168,017 |
| 2020-08-03 | 135.50 | 135.50 | 134.50 | 134.75 | 93,766 |
| 2020-07-31 | 135.50 | 135.50 | 131.00 | 132.50 | 148,553 |
| 2020-07-30 | 135.50 | 135.50 | 132.00 | 135.00 | 37,111 |
| 2020-07-29 | 134.50 | 137.00 | 133.50 | 135.00 | 103,580 |
| 2020-07-28 | 135.50 | 140.00 | 135.50 | 136.00 | 94,163 |
| 2020-07-27 | 137.00 | 138.00 | 137.00 | 137.00 | 109,043 |
| 2020-07-24 | 137.50 | 138.50 | 137.50 | 137.50 | 92,029 |
| 2020-07-23 | 138.50 | 139.50 | 138.00 | 140.25 | 104,516 |
| 2020-07-22 | 139.00 | 139.00 | 137.50 | 140.00 | 80,463 |
| 2020-07-21 | 140.00 | 140.00 | 136.50 | 139.25 | 42,938 |
| 2020-07-20 | 136.00 | 136.50 | 136.00 | 143.00 | 181,552 |
| 2020-07-17 | 142.25 | 143.00 | 142.25 | 143.00 | 56,877 |
| 2020-07-16 | 142.00 | 142.25 | 142.00 | 142.25 | 17,717 |
| 2020-07-15 | 143.50 | 143.50 | 142.00 | 143.25 | 129,720 |
| 2020-07-14 | 142.00 | 142.00 | 141.25 | 141.25 | 88,914 |
| 2020-07-13 | 138.00 | 142.00 | 138.00 | 143.00 | 117,255 |
| 2020-07-10 | 138.50 | 139.50 | 138.50 | 139.50 | 162,799 |
| 2020-07-09 | 140.50 | 143.00 | 138.00 | 139.00 | 130,218 |
| 2020-07-08 | 140.00 | 140.00 | 139.50 | 141.25 | 105,800 |
| 2020-07-07 | 143.00 | 143.00 | 142.00 | 144.25 | 95,380 |
| 2020-07-06 | 147.00 | 147.00 | 144.00 | 146.50 | 108,554 |
| 2020-07-03 | 147.00 | 147.00 | 141.25 | 141.25 | 74,189 |
| 2020-07-02 | 144.00 | 147.00 | 144.00 | 144.50 | 81,567 |
| 2020-07-01 | 140.50 | 140.50 | 140.50 | 143.50 | 69,961 |
| 2020-06-30 | 144.00 | 144.00 | 143.00 | 145.50 | 52,917 |
| 2020-06-29 | 140.00 | 140.00 | 140.00 | 144.00 | 132,646 |
| 2020-06-26 | 145.50 | 145.50 | 144.00 | 144.25 | 31,327 |
| 2020-06-25 | 142.00 | 142.00 | 142.00 | 145.50 | 25,825 |
| 2020-06-24 | 146.00 | 146.00 | 144.50 | 149.50 | 140,562 |
| 2020-06-23 | 148.00 | 148.00 | 148.00 | 149.50 | 99,507 |
| 2020-06-22 | 147.00 | 148.50 | 147.00 | 148.50 | 87,672 |
| 2020-06-19 | 149.00 | 149.00 | 144.00 | 146.25 | 186,700 |
| 2020-06-18 | 147.00 | 147.00 | 147.00 | 149.50 | 52,786 |
| 2020-06-17 | 151.00 | 151.00 | 151.00 | 149.50 | 112,699 |
| 2020-06-16 | 147.00 | 149.50 | 147.00 | 149.50 | 174,272 |
| 2020-06-15 | 146.00 | 147.00 | 146.00 | 147.00 | 44,336 |
| 2020-06-12 | 140.00 | 149.00 | 140.00 | 146.75 | 263,506 |
| 2020-06-11 | 146.50 | 146.50 | 142.00 | 144.25 | 192,289 |
| 2020-06-10 | 154.00 | 154.00 | 153.50 | 152.50 | 249,862 |
| 2020-06-09 | 157.00 | 157.00 | 152.00 | 154.50 | 122,769 |
| 2020-06-08 | 153.50 | 156.00 | 153.50 | 155.00 | 203,560 |
| 2020-06-05 | 150.50 | 154.00 | 150.50 | 153.25 | 159,008 |
| 2020-06-04 | 153.00 | 153.00 | 148.50 | 151.00 | 156,280 |
| 2020-06-03 | 151.00 | 154.00 | 150.50 | 152.25 | 138,003 |
| 2020-06-02 | 146.00 | 146.00 | 146.00 | 147.75 | 101,277 |
| 2020-05-29 | 143.50 | 144.50 | 143.50 | 144.00 | 102,796 |
| 2020-05-28 | 145.00 | 146.00 | 144.50 | 144.00 | 206,966 |
| 2020-05-27 | 142.50 | 148.00 | 142.50 | 139.75 | 151,117 |
| 2020-05-26 | 139.50 | 140.00 | 138.00 | 139.75 | 116,663 |
| 2020-05-22 | 135.50 | 136.00 | 135.50 | 135.25 | 174,928 |
| 2020-05-21 | 136.00 | 136.50 | 135.50 | 135.25 | 95,136 |
| 2020-05-20 | 136.00 | 137.00 | 132.50 | 137.00 | 171,694 |
| 2020-05-19 | 137.50 | 137.50 | 135.00 | 135.50 | 125,895 |
| 2020-05-18 | 133.50 | 136.50 | 133.50 | 138.75 | 265,417 |
| 2020-05-15 | 134.00 | 134.00 | 132.00 | 135.00 | 123,382 |
| 2020-05-14 | 131.00 | 132.00 | 131.00 | 131.25 | 280,902 |
| 2020-05-13 | 136.50 | 137.50 | 129.50 | 135.50 | 324,914 |
| 2020-05-12 | 135.50 | 136.50 | 132.00 | 137.25 | 168,875 |
| 2020-05-11 | 139.00 | 139.00 | 138.75 | 138.75 | 177,310 |
| 2020-05-07 | 139.00 | 139.00 | 139.00 | 138.25 | 105,952 |
| 2020-05-06 | 139.50 | 140.50 | 139.00 | 138.75 | 127,378 |
| 2020-05-05 | 143.50 | 143.50 | 138.50 | 140.75 | 127,399 |
| 2020-05-04 | 135.00 | 139.00 | 132.00 | 137.50 | 229,583 |
| 2020-04-30 | 147.00 | 147.00 | 142.50 | 146.75 | 122,213 |
| 2020-04-29 | 147.00 | 152.00 | 147.00 | 146.75 | 217,370 |
| 2020-04-28 | 143.00 | 143.00 | 140.50 | 140.50 | 293,188 |
| 2020-04-27 | 139.50 | 140.00 | 139.50 | 140.50 | 222,758 |
| 2020-04-24 | 134.50 | 137.50 | 134.00 | 136.50 | 161,472 |
| 2020-04-23 | 139.00 | 139.00 | 139.00 | 138.50 | 127,474 |
| 2020-04-22 | 137.00 | 137.50 | 137.00 | 129.75 | 127,626 |
| 2020-04-21 | 130.50 | 133.50 | 128.50 | 129.75 | 270,538 |
| 2020-04-20 | 134.50 | 135.00 | 134.00 | 135.50 | 150,822 |
| 2020-04-17 | 141.00 | 141.00 | 136.50 | 137.75 | 166,403 |
| 2020-04-16 | 137.50 | 137.50 | 134.50 | 137.50 | 89,718 |
| 2020-04-15 | 137.00 | 137.50 | 135.00 | 134.25 | 123,808 |
| 2020-04-14 | 146.50 | 146.50 | 140.50 | 139.75 | 198,080 |
| 2020-04-09 | 141.50 | 142.50 | 141.50 | 139.75 | 155,796 |
| 2020-04-08 | 129.00 | 133.00 | 129.00 | 131.25 | 87,737 |
| 2020-04-07 | 126.00 | 130.50 | 125.50 | 124.75 | 236,706 |
| 2020-04-06 | 117.50 | 125.50 | 117.50 | 120.25 | 263,750 |
| 2020-04-03 | 122.50 | 122.50 | 122.50 | 121.75 | 30,970 |
| 2020-04-03 | 122.50 | 122.50 | 118.00 | 120.25 | 194,629 |
| 2020-04-02 | 124.50 | 124.50 | 122.50 | 121.75 | 156,187 |
| 2020-04-02 | 124.50 | 124.50 | 124.50 | 123.25 | 72,552 |
| 2020-04-01 | 121.00 | 125.50 | 121.00 | 123.25 | 101,464 |
| 2020-04-01 | 121.00 | 123.50 | 121.00 | 125.50 | 91,364 |
| 2020-03-31 | 129.00 | 129.00 | 123.00 | 123.50 | 224,271 |
| 2020-03-30 | 121.50 | 121.50 | 121.00 | 125.00 | 125,799 |
| 2020-03-27 | 130.50 | 130.50 | 123.00 | 129.25 | 207,161 |
| 2020-03-26 | 125.00 | 128.00 | 125.00 | 126.25 | 44,170 |
| 2020-03-25 | 124.50 | 124.50 | 124.50 | 117.25 | 203,295 |
| 2020-03-24 | 118.00 | 118.00 | 115.00 | 105.25 | 104,779 |
| 2020-03-23 | 118.00 | 118.00 | 113.50 | 113.50 | 73,712 |
| 2020-03-20 | 108.00 | 116.00 | 107.00 | 108.00 | 141,265 |
| 2020-03-19 | 107.50 | 107.50 | 102.50 | 105.50 | 126,783 |
| 2020-03-18 | 115.00 | 115.00 | 115.00 | 119.75 | 33,680 |
| 2020-03-17 | 129.00 | 129.00 | 122.00 | 126.50 | 78,490 |
| 2020-03-16 | 138.00 | 138.00 | 122.00 | 138.50 | 201,343 |
| 2020-03-13 | 143.50 | 143.50 | 139.50 | 138.00 | 151,206 |
| 2020-03-12 | 146.00 | 146.00 | 142.00 | 152.75 | 194,717 |
| 2020-03-11 | 158.00 | 158.50 | 158.00 | 157.00 | 57,348 |
| 2020-03-10 | 160.00 | 160.00 | 157.00 | 156.00 | 272,913 |
| 2020-03-09 | 155.50 | 157.50 | 153.50 | 163.50 | 239,738 |
| 2020-03-06 | 162.00 | 162.00 | 162.00 | 163.50 | 115,815 |
| 2020-03-05 | 173.00 | 173.00 | 169.50 | 170.75 | 216,011 |
| 2020-03-04 | 170.50 | 170.50 | 170.00 | 171.25 | 255,629 |
| 2020-03-03 | 170.00 | 172.00 | 170.00 | 167.75 | 228,947 |
| 2020-03-02 | 168.00 | 170.00 | 166.00 | 162.50 | 277,906 |
| 2020-02-28 | 163.00 | 164.00 | 160.00 | 170.25 | 398,850 |
| 2020-02-27 | 170.50 | 170.50 | 169.00 | 175.25 | 131,803 |
| 2020-02-26 | 173.00 | 175.50 | 169.50 | 173.25 | 243,278 |
| 2020-02-25 | 179.50 | 179.50 | 174.00 | 178.00 | 153,763 |
| 2020-02-24 | 180.50 | 180.50 | 179.50 | 185.50 | 319,951 |
| 2020-02-21 | 186.50 | 186.50 | 185.50 | 185.50 | 79,727 |
| 2020-02-20 | 185.50 | 186.50 | 185.50 | 185.50 | 116,711 |
| 2020-02-19 | 184.00 | 184.00 | 184.00 | 185.25 | 74,752 |
| 2020-02-18 | 184.00 | 185.50 | 184.00 | 184.50 | 107,287 |
| 2020-02-17 | 184.50 | 186.50 | 184.00 | 186.00 | 202,148 |
| 2020-02-14 | 183.00 | 184.75 | 183.00 | 184.75 | 96,073 |
| 2020-02-13 | 183.00 | 183.00 | 183.00 | 184.50 | 84,714 |
| 2020-02-12 | 184.00 | 185.00 | 183.50 | 184.75 | 134,015 |
| 2020-02-11 | 183.50 | 184.00 | 183.50 | 183.50 | 140,584 |
| 2020-02-10 | 182.00 | 182.00 | 182.00 | 182.75 | 101,339 |
| 2020-02-07 | 185.00 | 185.00 | 183.50 | 183.50 | 109,342 |
| 2020-02-06 | 185.00 | 185.00 | 185.00 | 184.50 | 168,786 |
| 2020-02-05 | 185.00 | 185.00 | 184.50 | 185.75 | 144,390 |
| 2020-02-04 | 185.00 | 185.00 | 184.50 | 185.25 | 172,599 |
| 2020-02-03 | 181.00 | 184.00 | 181.00 | 182.75 | 207,660 |
| 2020-01-31 | 184.00 | 184.00 | 181.00 | 184.75 | 146,038 |
| 2020-01-30 | 185.00 | 185.00 | 183.00 | 184.75 | 79,059 |
| 2020-01-29 | 185.50 | 185.50 | 185.50 | 184.25 | 62,064 |
| 2020-01-28 | 185.00 | 185.00 | 185.00 | 185.00 | 100,854 |
| 2020-01-27 | 185.00 | 185.00 | 184.00 | 184.50 | 112,408 |
| 2020-01-24 | 187.50 | 187.50 | 187.50 | 188.00 | 88,510 |
| 2020-01-23 | 188.50 | 188.50 | 186.00 | 187.00 | 130,385 |
| 2020-01-22 | 192.00 | 192.00 | 189.00 | 190.00 | 87,710 |
| 2020-01-21 | 189.00 | 191.00 | 189.00 | 190.50 | 104,269 |
| 2020-01-20 | 192.50 | 193.00 | 192.50 | 191.50 | 119,022 |
| 2020-01-17 | 191.50 | 193.50 | 191.50 | 192.25 | 174,358 |
| 2020-01-16 | 191.50 | 192.00 | 190.50 | 191.00 | 67,430 |
| 2020-01-15 | 192.00 | 192.00 | 190.50 | 191.00 | 82,497 |
| 2020-01-14 | 191.50 | 191.50 | 190.00 | 190.75 | 95,592 |
| 2020-01-13 | 192.00 | 193.00 | 190.50 | 191.50 | 83,555 |
| 2020-01-10 | 193.50 | 193.50 | 190.50 | 192.75 | 174,693 |
| 2020-01-09 | 193.00 | 193.00 | 191.00 | 191.50 | 86,947 |
| 2020-01-08 | 192.00 | 194.00 | 191.00 | 193.25 | 88,375 |
| 2020-01-07 | 192.00 | 194.50 | 192.00 | 193.00 | 166,260 |
| 2020-01-06 | 191.00 | 194.00 | 191.00 | 192.25 | 103,424 |
| 2020-01-03 | 194.00 | 194.50 | 194.00 | 193.25 | 68,460 |
| 2020-01-02 | 193.00 | 195.00 | 193.00 | 192.75 | 63,585 |
| 2019-12-31 | 192.00 | 192.50 | 192.00 | 191.75 | 88,860 |
| 2019-12-30 | 192.00 | 192.50 | 192.00 | 192.00 | 203,134 |
| 2019-12-27 | 193.00 | 193.00 | 191.00 | 192.00 | 33,326 |
| 2019-12-24 | 190.50 | 192.00 | 190.50 | 191.25 | 35,459 |
| 2019-12-23 | 191.50 | 193.00 | 190.50 | 191.75 | 109,717 |
| 2019-12-20 | 191.00 | 192.00 | 189.00 | 190.25 | 165,243 |
| 2019-12-19 | 188.50 | 189.00 | 188.50 | 188.75 | 64,369 |
| 2019-12-18 | 189.00 | 189.00 | 189.00 | 189.75 | 78,542 |
| 2019-12-17 | 189.00 | 189.00 | 189.00 | 190.75 | 185,003 |
| 2019-12-16 | 186.00 | 191.50 | 186.00 | 190.75 | 243,573 |
| 2019-12-13 | 189.00 | 189.50 | 187.00 | 187.50 | 284,868 |
| 2019-12-12 | 181.50 | 184.00 | 181.50 | 184.00 | 157,733 |
| 2019-12-11 | 184.00 | 184.50 | 181.00 | 183.00 | 49,968 |
| 2019-12-10 | 181.50 | 184.00 | 181.50 | 183.25 | 134,462 |
| 2019-12-09 | 181.00 | 184.00 | 181.00 | 182.50 | 71,619 |
| 2019-12-06 | 181.50 | 181.50 | 181.50 | 179.75 | 64,266 |
| 2019-12-05 | 181.50 | 181.50 | 181.50 | 180.50 | 10,570 |
| 2019-12-04 | 181.50 | 182.00 | 181.50 | 180.50 | 90,732 |
| 2019-12-03 | 180.00 | 181.50 | 177.00 | 180.00 | 215,118 |
| 2019-12-02 | 180.00 | 182.00 | 180.00 | 181.00 | 181,222 |
| 2019-11-29 | 183.00 | 183.00 | 180.00 | 180.25 | 111,519 |
| 2019-11-28 | 183.00 | 183.00 | 183.00 | 182.25 | 137,683 |
| 2019-11-27 | 183.00 | 183.00 | 181.00 | 182.50 | 219,144 |
| 2019-11-26 | 181.50 | 182.00 | 181.50 | 181.00 | 133,658 |
| 2019-11-25 | 180.00 | 180.00 | 179.00 | 179.00 | 119,446 |
| 2019-11-22 | 178.00 | 180.00 | 176.50 | 178.75 | 214,482 |
| 2019-11-21 | 178.00 | 178.00 | 176.75 | 176.75 | 81,137 |
| 2019-11-20 | 178.50 | 178.50 | 178.00 | 177.75 | 47,191 |
| 2019-11-19 | 177.50 | 177.50 | 177.50 | 177.50 | 73,338 |
| 2019-11-18 | 177.00 | 177.50 | 177.00 | 176.00 | 130,695 |
| 2019-11-15 | 174.50 | 174.50 | 174.50 | 176.00 | 92,485 |
| 2019-11-14 | 175.00 | 175.50 | 175.00 | 174.50 | 66,783 |
| 2019-11-13 | 174.00 | 174.00 | 174.00 | 174.75 | 81,598 |
| 2019-11-12 | 174.50 | 174.50 | 174.50 | 175.75 | 55,573 |
| 2019-11-11 | 176.50 | 176.50 | 175.00 | 175.25 | 112,920 |
| 2019-11-08 | 177.00 | 177.50 | 175.00 | 176.25 | 84,419 |
| 2019-11-07 | 175.00 | 177.50 | 175.00 | 175.75 | 76,289 |
| 2019-11-06 | 175.00 | 175.00 | 175.00 | 174.50 | 83,308 |
| 2019-11-05 | 175.00 | 175.00 | 173.50 | 174.25 | 74,787 |
| 2019-11-04 | 173.00 | 173.00 | 173.00 | 173.75 | 78,331 |
| 2019-11-01 | 174.00 | 175.00 | 174.00 | 173.75 | 43,003 |
| 2019-10-31 | 175.00 | 175.00 | 173.50 | 173.50 | 85,513 |
| 2019-10-30 | 173.00 | 174.50 | 173.00 | 174.25 | 178,978 |
| 2019-10-29 | 174.50 | 174.50 | 174.00 | 174.50 | 108,273 |
| 2019-10-28 | 175.50 | 175.50 | 173.00 | 174.50 | 141,086 |
| 2019-10-25 | 174.50 | 175.00 | 174.50 | 174.00 | 121,348 |
| 2019-10-24 | 173.00 | 173.25 | 173.00 | 173.25 | 79,547 |
| 2019-10-23 | 173.00 | 173.00 | 173.00 | 173.00 | 68,380 |
| 2019-10-22 | 172.50 | 173.00 | 172.50 | 173.00 | 51,553 |
| 2019-10-21 | 172.00 | 172.50 | 172.00 | 172.50 | 68,641 |
| 2019-10-18 | 172.25 | 172.25 | 172.00 | 172.00 | 72,903 |
| 2019-10-17 | 169.50 | 169.50 | 169.50 | 172.25 | 114,658 |
| 2019-10-16 | 170.00 | 170.50 | 170.00 | 170.50 | 72,189 |
| 2019-10-15 | 169.00 | 170.50 | 169.00 | 170.75 | 64,216 |
| 2019-10-14 | 167.00 | 170.50 | 167.00 | 169.25 | 81,672 |
| 2019-10-11 | 169.00 | 169.50 | 168.50 | 169.00 | 79,650 |
| 2019-10-10 | 166.50 | 166.50 | 166.50 | 167.25 | 75,247 |
| 2019-10-09 | 164.50 | 167.00 | 164.50 | 167.25 | 127,680 |
| 2019-10-08 | 166.50 | 167.00 | 166.00 | 165.75 | 127,301 |
| 2019-10-07 | 166.00 | 167.50 | 165.50 | 167.00 | 119,954 |
| 2019-10-04 | 166.50 | 167.00 | 166.50 | 167.50 | 52,016 |
| 2019-10-03 | 165.50 | 166.50 | 164.50 | 165.75 | 120,743 |
| 2019-10-02 | 167.50 | 167.50 | 166.00 | 171.75 | 170,546 |
| 2019-10-01 | 174.00 | 174.00 | 171.75 | 171.75 | 110,629 |
| 2019-09-30 | 174.00 | 174.00 | 174.00 | 173.25 | 101,360 |
| 2019-09-27 | 173.00 | 173.00 | 171.50 | 172.25 | 92,305 |
| 2019-09-26 | 171.50 | 173.00 | 169.50 | 171.00 | 71,753 |
| 2019-09-25 | 170.50 | 171.00 | 169.00 | 170.50 | 144,384 |
| 2019-09-24 | 170.00 | 170.00 | 170.00 | 170.50 | 49,430 |
| 2019-09-23 | 171.50 | 172.50 | 171.00 | 171.50 | 111,262 |
| 2019-09-20 | 172.50 | 174.00 | 170.50 | 171.50 | 73,423 |
| 2019-09-19 | 172.00 | 174.00 | 172.00 | 172.25 | 120,330 |
| 2019-09-18 | 174.00 | 174.50 | 173.00 | 173.75 | 105,441 |
| 2019-09-17 | 173.00 | 173.50 | 172.00 | 173.25 | 75,372 |
| 2019-09-16 | 173.50 | 173.50 | 172.00 | 173.00 | 294,538 |
| 2019-09-13 | 172.00 | 172.00 | 172.00 | 173.25 | 178,307 |
| 2019-09-12 | 173.00 | 173.50 | 173.00 | 173.50 | 121,178 |
| 2019-09-11 | 170.50 | 170.50 | 170.50 | 173.00 | 21,496 |
| 2019-09-10 | 170.00 | 170.50 | 170.00 | 171.00 | 147,134 |
| 2019-09-09 | 171.00 | 171.00 | 170.00 | 170.00 | 245,457 |
| 2019-09-06 | 171.00 | 171.00 | 170.00 | 171.00 | 69,155 |
| 2019-09-05 | 170.00 | 170.00 | 170.00 | 171.00 | 130,051 |
| 2019-09-04 | 171.00 | 171.00 | 171.00 | 171.75 | 278,826 |
| 2019-09-03 | 171.00 | 171.00 | 171.00 | 171.75 | 143,782 |
| 2019-09-02 | 171.00 | 171.00 | 171.00 | 171.75 | 216,342 |
| 2019-08-30 | 171.00 | 171.00 | 171.00 | 170.00 | 62,346 |
| 2019-08-29 | 171.00 | 171.00 | 170.00 | 170.00 | 83,997 |
| 2019-08-28 | 170.00 | 171.00 | 170.00 | 170.00 | 55,900 |
| 2019-08-27 | 168.50 | 168.75 | 168.50 | 168.75 | 58,241 |
| 2019-08-23 | 168.50 | 170.00 | 168.50 | 167.50 | 103,300 |
| 2019-08-22 | 171.00 | 171.00 | 168.50 | 167.50 | 109,575 |
| 2019-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 26,763 |
| 2019-08-20 | 167.00 | 170.00 | 167.00 | 168.50 | 98,046 |
| 2019-08-19 | 170.00 | 170.00 | 170.00 | 168.25 | 73,881 |
| 2019-08-16 | 166.00 | 166.00 | 166.00 | 167.00 | 87,522 |
| 2019-08-15 | 165.50 | 166.00 | 165.50 | 165.25 | 148,159 |
| 2019-08-14 | 169.00 | 169.00 | 169.00 | 165.75 | 122,098 |
| 2019-08-13 | 169.00 | 169.50 | 169.00 | 171.00 | 75,161 |
| 2019-08-12 | 172.00 | 172.00 | 169.50 | 171.00 | 45,362 |
| 2019-08-09 | 170.50 | 172.00 | 170.00 | 170.50 | 66,492 |
| 2019-08-08 | 170.50 | 171.50 | 170.50 | 171.00 | 175,969 |
| 2019-08-07 | 169.00 | 169.00 | 169.00 | 167.00 | 64,728 |
| 2019-08-06 | 170.00 | 170.00 | 168.00 | 167.25 | 123,297 |
| 2019-08-05 | 169.50 | 169.50 | 167.00 | 166.75 | 116,030 |
| 2019-08-02 | 173.00 | 173.00 | 172.00 | 171.00 | 83,354 |
| 2019-08-01 | 173.00 | 173.00 | 173.00 | 174.00 | 73,929 |
| 2019-07-31 | 174.00 | 175.00 | 173.50 | 174.50 | 142,973 |
| 2019-07-30 | 175.50 | 175.50 | 175.00 | 174.50 | 193,002 |
| 2019-07-29 | 172.50 | 173.50 | 172.50 | 174.00 | 140,874 |
| 2019-07-26 | 169.50 | 172.50 | 169.50 | 172.00 | 353,524 |
| 2019-07-25 | 170.00 | 171.00 | 169.00 | 170.25 | 87,426 |
| 2019-07-24 | 170.50 | 170.50 | 170.00 | 170.50 | 98,126 |
| 2019-07-23 | 172.00 | 172.00 | 171.50 | 172.25 | 222,527 |
| 2019-07-22 | 172.00 | 172.50 | 171.50 | 172.75 | 37,598 |
| 2019-07-19 | 172.00 | 172.00 | 171.50 | 172.75 | 114,732 |
| 2019-07-18 | 174.50 | 174.50 | 171.00 | 171.75 | 218,742 |
| 2019-07-17 | 173.00 | 174.25 | 173.00 | 174.25 | 73,437 |
| 2019-07-16 | 175.00 | 175.00 | 173.00 | 174.00 | 103,270 |
| 2019-07-15 | 173.00 | 175.00 | 173.00 | 174.75 | 139,388 |
| 2019-07-12 | 173.00 | 174.25 | 173.00 | 174.25 | 38,967 |
| 2019-07-11 | 173.50 | 173.50 | 173.00 | 174.00 | 96,404 |
| 2019-07-10 | 172.50 | 174.00 | 172.50 | 173.25 | 78,342 |
| 2019-07-09 | 174.50 | 175.00 | 172.50 | 173.75 | 77,137 |
| 2019-07-08 | 174.50 | 174.50 | 174.00 | 174.00 | 88,486 |
| 2019-07-05 | 174.50 | 174.50 | 173.50 | 174.50 | 76,172 |
| 2019-07-04 | 176.00 | 176.00 | 174.00 | 175.25 | 119,606 |
| 2019-07-03 | 176.00 | 177.00 | 176.00 | 177.25 | 95,610 |
| 2019-07-02 | 176.50 | 177.25 | 176.50 | 177.25 | 89,551 |
| 2019-07-01 | 176.00 | 177.00 | 176.00 | 176.50 | 161,255 |
| 2019-06-28 | 176.00 | 176.50 | 174.50 | 175.75 | 92,186 |
| 2019-06-27 | 175.50 | 176.00 | 175.50 | 176.00 | 96,029 |
| 2019-06-26 | 176.00 | 176.00 | 176.00 | 175.50 | 87,588 |
| 2019-06-25 | 176.00 | 177.00 | 176.00 | 175.50 | 74,708 |
| 2019-06-24 | 177.00 | 179.00 | 177.00 | 178.25 | 34,405 |
| 2019-06-21 | 179.50 | 179.50 | 177.00 | 180.50 | 135,711 |
| 2019-06-20 | 180.50 | 181.50 | 179.50 | 180.50 | 115,177 |
| 2019-06-19 | 179.50 | 181.50 | 179.50 | 180.50 | 105,724 |
| 2019-06-18 | 180.00 | 180.00 | 180.00 | 180.50 | 47,555 |
| 2019-06-17 | 179.00 | 179.00 | 177.50 | 178.50 | 89,882 |
| 2019-06-14 | 179.00 | 179.00 | 177.00 | 178.00 | 117,258 |
| 2019-06-13 | 179.50 | 180.00 | 179.50 | 179.25 | 124,278 |
| 2019-06-12 | 179.00 | 179.00 | 179.00 | 178.50 | 100,367 |
| 2019-06-11 | 180.00 | 180.00 | 180.00 | 179.50 | 166,327 |
| 2019-06-10 | 178.00 | 179.50 | 178.00 | 178.75 | 73,287 |
| 2019-06-07 | 179.00 | 179.50 | 178.00 | 178.50 | 133,366 |
| 2019-06-06 | 176.00 | 176.00 | 176.00 | 176.50 | 174,580 |
| 2019-06-05 | 178.00 | 178.00 | 176.50 | 175.75 | 153,852 |
| 2019-06-04 | 175.50 | 177.00 | 175.50 | 176.00 | 132,906 |
| 2019-06-03 | 176.00 | 176.00 | 174.00 | 174.75 | 124,485 |
| 2019-05-31 | 174.50 | 174.50 | 174.50 | 175.25 | 117,887 |
| 2019-05-30 | 174.50 | 175.25 | 174.50 | 175.25 | 59,571 |
| 2019-05-29 | 176.00 | 176.00 | 173.00 | 173.00 | 160,605 |
| 2019-05-28 | 175.50 | 177.50 | 175.50 | 177.50 | 104,712 |
| 2019-05-24 | 178.00 | 178.00 | 178.00 | 176.25 | 63,308 |
| 2019-05-23 | 177.00 | 178.50 | 176.50 | 175.75 | 76,445 |
| 2019-05-22 | 180.00 | 180.00 | 180.00 | 179.50 | 118,191 |
| 2019-05-21 | 176.50 | 179.00 | 176.50 | 178.00 | 132,487 |
| 2019-05-20 | 179.50 | 179.50 | 176.50 | 176.50 | 150,591 |
| 2019-05-17 | 179.50 | 179.50 | 179.50 | 178.25 | 103,156 |
| 2019-05-16 | 177.50 | 177.50 | 177.50 | 178.50 | 159,807 |
| 2019-05-15 | 177.00 | 177.50 | 177.00 | 176.50 | 109,535 |
| 2019-05-14 | 175.50 | 176.50 | 174.50 | 175.25 | 143,857 |
| 2019-05-13 | 173.00 | 173.50 | 172.00 | 172.25 | 196,353 |
| 2019-05-10 | 174.50 | 174.50 | 174.50 | 172.00 | 107,971 |
| 2019-05-09 | 174.00 | 174.50 | 173.00 | 172.75 | 340,133 |
| 2019-05-08 | 174.00 | 174.00 | 174.00 | 173.50 | 76,821 |
| 2019-05-07 | 176.00 | 176.00 | 173.00 | 172.50 | 113,524 |
| 2019-05-03 | 176.00 | 176.00 | 176.00 | 175.00 | 140,133 |
| 2019-05-02 | 176.00 | 176.00 | 174.50 | 174.50 | 93,963 |
| 2019-05-01 | 176.50 | 176.50 | 176.00 | 176.00 | 121,021 |
| 2019-04-30 | 176.50 | 176.50 | 175.00 | 175.25 | 240,295 |
| 2019-04-29 | 175.00 | 176.00 | 175.00 | 175.50 | 204,420 |
| 2019-04-26 | 174.00 | 175.00 | 174.00 | 174.50 | 100,275 |