Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-23 | 871.00 | 871.00 | 842.00 | 843.00 | 179,896 |
| 2021-11-22 | 877.00 | 878.00 | 864.00 | 864.00 | 70,139 |
| 2021-11-19 | 880.00 | 880.00 | 865.00 | 873.00 | 245,367 |
| 2021-11-18 | 890.00 | 890.00 | 879.00 | 882.00 | 70,100 |
| 2021-11-17 | 876.00 | 887.00 | 876.00 | 880.00 | 247,295 |
| 2021-11-16 | 880.00 | 880.00 | 876.00 | 877.00 | 92,577 |
| 2021-11-15 | 884.00 | 885.00 | 875.00 | 882.00 | 318,770 |
| 2021-11-12 | 880.00 | 885.00 | 878.00 | 880.00 | 69,526 |
| 2021-11-11 | 877.00 | 883.00 | 876.00 | 883.00 | 83,171 |
| 2021-11-10 | 887.00 | 887.00 | 875.00 | 876.00 | 77,678 |
| 2021-11-09 | 889.00 | 889.00 | 883.00 | 886.00 | 428,696 |
| 2021-11-08 | 874.00 | 891.00 | 874.00 | 891.00 | 268,359 |
| 2021-11-05 | 882.00 | 884.00 | 874.00 | 882.00 | 403,489 |
| 2021-11-04 | 866.00 | 882.00 | 866.00 | 882.00 | 403,952 |
| 2021-11-03 | 866.00 | 868.00 | 861.00 | 863.00 | 56,637 |
| 2021-11-02 | 863.00 | 869.00 | 863.00 | 866.00 | 104,393 |
| 2021-11-01 | 854.00 | 865.00 | 854.00 | 862.00 | 133,820 |
| 2021-10-29 | 843.00 | 854.00 | 841.00 | 854.00 | 307,662 |
| 2021-10-28 | 835.00 | 847.00 | 835.00 | 847.00 | 294,487 |
| 2021-10-27 | 827.00 | 836.00 | 827.00 | 836.00 | 227,246 |
| 2021-10-26 | 828.00 | 832.00 | 826.00 | 830.00 | 175,315 |
| 2021-10-25 | 829.00 | 830.00 | 826.00 | 827.00 | 113,834 |
| 2021-10-22 | 822.00 | 834.00 | 822.00 | 834.00 | 208,344 |
| 2021-10-21 | 819.00 | 825.00 | 819.00 | 825.00 | 239,560 |
| 2021-10-20 | 813.00 | 819.00 | 812.00 | 818.00 | 131,988 |
| 2021-10-19 | 810.00 | 817.00 | 808.00 | 814.00 | 144,307 |
| 2021-10-18 | 807.00 | 811.00 | 807.00 | 809.00 | 96,665 |
| 2021-10-15 | 805.00 | 811.00 | 805.00 | 810.00 | 137,076 |
| 2021-10-14 | 800.00 | 808.00 | 799.00 | 807.00 | 77,560 |
| 2021-10-13 | 782.00 | 798.00 | 781.00 | 796.00 | 109,914 |
| 2021-10-12 | 783.00 | 788.00 | 782.00 | 788.00 | 60,349 |
| 2021-10-11 | 793.00 | 793.00 | 782.00 | 782.00 | 82,807 |
| 2021-10-08 | 803.00 | 803.00 | 781.00 | 793.00 | 122,380 |
| 2021-10-07 | 795.00 | 800.00 | 787.00 | 800.00 | 282,080 |
| 2021-10-06 | 790.00 | 791.00 | 776.00 | 785.00 | 143,991 |
| 2021-10-05 | 792.00 | 798.00 | 790.00 | 795.00 | 566,617 |
| 2021-10-04 | 795.00 | 799.00 | 792.00 | 793.00 | 186,257 |
| 2021-10-01 | 802.00 | 803.00 | 796.00 | 803.00 | 287,456 |
| 2021-09-30 | 814.00 | 814.00 | 805.00 | 808.00 | 325,661 |
| 2021-09-29 | 815.00 | 815.00 | 806.00 | 809.00 | 183,669 |
| 2021-09-28 | 829.00 | 829.00 | 804.00 | 804.00 | 244,741 |
| 2021-09-27 | 853.00 | 853.00 | 827.00 | 829.00 | 151,316 |
| 2021-09-24 | 854.00 | 854.00 | 841.00 | 842.00 | 166,997 |
| 2021-09-23 | 849.00 | 856.00 | 848.00 | 851.00 | 170,058 |
| 2021-09-22 | 838.00 | 844.00 | 838.00 | 844.00 | 1,783,317 |
| 2021-09-21 | 835.00 | 838.00 | 832.00 | 837.00 | 981,241 |
| 2021-09-20 | 848.00 | 848.00 | 821.00 | 829.00 | 141,453 |
| 2021-09-17 | 840.00 | 851.00 | 840.00 | 840.00 | 238,697 |
| 2021-09-16 | 848.00 | 849.00 | 846.00 | 846.00 | 331,937 |
| 2021-09-15 | 849.00 | 849.00 | 844.00 | 844.00 | 118,876 |
| 2021-09-14 | 851.00 | 851.00 | 847.00 | 847.00 | 111,037 |
| 2021-09-13 | 855.00 | 857.00 | 850.00 | 850.00 | 57,993 |
| 2021-09-10 | 855.00 | 856.00 | 848.00 | 848.00 | 51,517 |
| 2021-09-09 | 855.00 | 855.00 | 847.00 | 848.00 | 104,238 |
| 2021-09-08 | 861.00 | 865.00 | 858.00 | 860.00 | 138,963 |
| 2021-09-07 | 871.00 | 872.00 | 862.00 | 864.00 | 243,087 |
| 2021-09-06 | 870.00 | 874.00 | 867.00 | 867.00 | 187,190 |
| 2021-09-03 | 876.00 | 876.00 | 865.00 | 867.00 | 217,040 |
| 2021-09-02 | 873.00 | 877.00 | 872.00 | 875.00 | 184,692 |
| 2021-09-01 | 864.00 | 875.00 | 863.00 | 875.00 | 76,171 |
| 2021-08-31 | 860.00 | 864.00 | 858.00 | 862.00 | 150,776 |
| 2021-08-30 | 858.00 | 858.00 | 858.00 | 858.00 | 0 |
| 2021-08-27 | 857.00 | 858.00 | 853.00 | 858.00 | 66,375 |
| 2021-08-26 | 850.00 | 857.00 | 849.00 | 856.00 | 107,963 |
| 2021-08-25 | 854.00 | 855.00 | 853.00 | 853.00 | 257,636 |
| 2021-08-24 | 856.00 | 856.00 | 849.00 | 854.00 | 79,472 |
| 2021-08-23 | 853.00 | 856.00 | 853.00 | 854.00 | 57,479 |
| 2021-08-20 | 842.00 | 853.00 | 842.00 | 853.00 | 232,534 |
| 2021-08-19 | 836.00 | 843.00 | 830.00 | 843.00 | 182,352 |
| 2021-08-18 | 837.00 | 844.00 | 837.00 | 844.00 | 273,170 |
| 2021-08-17 | 830.00 | 842.00 | 830.00 | 842.00 | 74,179 |
| 2021-08-16 | 829.00 | 834.00 | 829.00 | 832.00 | 35,825 |
| 2021-08-13 | 834.00 | 835.00 | 834.00 | 834.00 | 40,336 |
| 2021-08-12 | 833.00 | 834.00 | 831.00 | 833.00 | 87,216 |
| 2021-08-11 | 832.00 | 835.00 | 830.00 | 835.00 | 90,099 |
| 2021-08-10 | 832.00 | 833.00 | 828.00 | 829.00 | 110,265 |
| 2021-08-09 | 821.00 | 831.00 | 821.00 | 831.00 | 102,901 |
| 2021-08-06 | 832.00 | 832.00 | 825.00 | 827.00 | 88,831 |
| 2021-08-05 | 831.00 | 838.00 | 831.00 | 837.00 | 91,479 |
| 2021-08-04 | 826.00 | 832.00 | 823.00 | 832.00 | 68,641 |
| 2021-08-03 | 816.00 | 826.00 | 816.00 | 823.00 | 156,442 |
| 2021-08-02 | 811.00 | 818.00 | 809.00 | 818.00 | 114,779 |
| 2021-07-30 | 798.00 | 810.00 | 798.00 | 810.00 | 116,514 |
| 2021-07-29 | 799.00 | 804.00 | 799.00 | 804.00 | 133,684 |
| 2021-07-28 | 793.00 | 798.00 | 793.00 | 794.00 | 124,177 |
| 2021-07-27 | 791.00 | 796.00 | 788.00 | 792.00 | 156,859 |
| 2021-07-26 | 795.00 | 797.00 | 793.00 | 794.00 | 74,124 |
| 2021-07-23 | 792.00 | 800.00 | 792.00 | 797.00 | 73,309 |
| 2021-07-22 | 786.00 | 791.00 | 786.00 | 790.00 | 117,649 |
| 2021-07-21 | 779.00 | 785.00 | 779.00 | 783.00 | 103,571 |
| 2021-07-20 | 771.00 | 777.00 | 769.00 | 774.00 | 179,664 |
| 2021-07-19 | 776.00 | 776.00 | 764.00 | 767.00 | 255,949 |
| 2021-07-16 | 778.00 | 779.00 | 773.00 | 774.00 | 104,977 |
| 2021-07-15 | 777.00 | 781.00 | 771.00 | 771.00 | 65,147 |
| 2021-07-14 | 775.00 | 779.00 | 773.00 | 779.00 | 206,183 |
| 2021-07-13 | 772.00 | 779.00 | 772.00 | 775.00 | 199,473 |
| 2021-07-12 | 777.00 | 779.00 | 770.00 | 777.00 | 98,119 |
| 2021-07-09 | 771.00 | 777.00 | 769.00 | 777.00 | 124,664 |
| 2021-07-08 | 771.00 | 773.00 | 764.00 | 770.00 | 220,774 |
| 2021-07-07 | 765.00 | 775.00 | 765.00 | 775.00 | 187,793 |
| 2021-07-06 | 758.00 | 765.00 | 756.00 | 765.00 | 311,539 |
| 2021-07-05 | 757.00 | 759.00 | 755.00 | 759.00 | 123,093 |
| 2021-07-02 | 757.00 | 758.00 | 755.00 | 757.00 | 245,131 |
| 2021-07-01 | 755.00 | 756.00 | 750.00 | 755.00 | 135,814 |
| 2021-06-30 | 754.00 | 754.00 | 750.00 | 750.00 | 172,585 |
| 2021-06-29 | 744.00 | 755.00 | 744.00 | 753.00 | 208,989 |
| 2021-06-28 | 742.00 | 745.00 | 742.00 | 744.00 | 238,610 |
| 2021-06-25 | 741.00 | 750.00 | 741.00 | 750.00 | 378,192 |
| 2021-06-24 | 739.00 | 745.00 | 738.00 | 743.00 | 275,111 |
| 2021-06-23 | 740.00 | 742.00 | 735.00 | 740.00 | 280,934 |
| 2021-06-22 | 740.00 | 740.00 | 738.00 | 739.00 | 210,286 |
| 2021-06-21 | 740.00 | 741.00 | 734.00 | 737.00 | 284,492 |
| 2021-06-18 | 744.00 | 746.00 | 737.00 | 741.00 | 324,735 |
| 2021-06-17 | 737.00 | 741.00 | 735.00 | 740.00 | 502,037 |
| 2021-06-16 | 748.00 | 748.00 | 740.00 | 741.00 | 151,740 |
| 2021-06-15 | 744.00 | 748.00 | 742.00 | 743.00 | 220,483 |
| 2021-06-14 | 744.00 | 745.00 | 743.00 | 743.00 | 337,223 |
| 2021-06-11 | 739.00 | 742.00 | 736.00 | 741.00 | 638,003 |
| 2021-06-10 | 739.00 | 739.00 | 734.00 | 734.00 | 313,310 |
| 2021-06-09 | 735.00 | 737.00 | 735.00 | 737.00 | 179,425 |
| 2021-06-08 | 743.00 | 743.00 | 735.00 | 738.00 | 682,422 |
| 2021-06-07 | 747.00 | 748.00 | 740.00 | 740.00 | 190,549 |
| 2021-06-04 | 744.00 | 745.00 | 741.00 | 745.00 | 102,147 |
| 2021-06-03 | 746.00 | 746.00 | 738.00 | 742.00 | 307,913 |
| 2021-06-02 | 746.00 | 749.00 | 746.00 | 746.00 | 161,864 |
| 2021-06-01 | 753.00 | 754.00 | 750.00 | 752.00 | 225,604 |
| 2021-05-28 | 740.00 | 753.00 | 740.00 | 750.00 | 905,558 |
| 2021-05-27 | 733.00 | 747.00 | 733.00 | 746.00 | 393,891 |
| 2021-05-26 | 730.00 | 735.00 | 726.00 | 735.00 | 386,029 |
| 2021-05-25 | 723.00 | 729.00 | 723.00 | 724.00 | 267,124 |
| 2021-05-24 | 722.00 | 722.00 | 720.00 | 722.00 | 67,238 |
| 2021-05-21 | 716.00 | 722.00 | 715.00 | 722.00 | 369,497 |
| 2021-05-20 | 704.00 | 717.00 | 703.00 | 716.00 | 536,010 |
| 2021-05-19 | 702.00 | 702.00 | 696.00 | 698.00 | 238,928 |
| 2021-05-18 | 710.00 | 710.00 | 706.00 | 707.00 | 275,228 |
| 2021-05-17 | 705.00 | 709.00 | 705.00 | 707.00 | 288,360 |
| 2021-05-14 | 699.00 | 708.00 | 698.00 | 703.00 | 95,245 |
| 2021-05-13 | 696.00 | 699.00 | 690.00 | 697.00 | 112,804 |
| 2021-05-12 | 706.00 | 706.00 | 700.00 | 701.00 | 415,021 |
| 2021-05-11 | 712.00 | 712.00 | 698.00 | 704.00 | 353,668 |
| 2021-05-10 | 726.00 | 726.00 | 711.00 | 717.00 | 274,704 |
| 2021-05-07 | 727.00 | 727.00 | 723.00 | 726.00 | 555,335 |
| 2021-05-06 | 729.00 | 729.00 | 723.00 | 723.00 | 130,246 |
| 2021-05-05 | 730.00 | 730.00 | 725.00 | 728.00 | 150,314 |
| 2021-05-04 | 735.00 | 735.00 | 723.00 | 723.00 | 384,837 |
| 2021-04-30 | 736.00 | 737.00 | 733.00 | 737.00 | 421,897 |
| 2021-04-29 | 736.00 | 739.00 | 735.00 | 736.00 | 285,954 |
| 2021-04-28 | 736.00 | 740.00 | 734.00 | 740.00 | 446,921 |
| 2021-04-27 | 738.00 | 740.00 | 735.00 | 740.00 | 445,673 |
| 2021-04-26 | 736.00 | 739.00 | 736.00 | 739.00 | 161,097 |
| 2021-04-23 | 734.00 | 737.00 | 733.00 | 736.00 | 199,244 |
| 2021-04-22 | 720.00 | 736.00 | 720.00 | 735.00 | 154,883 |
| 2021-04-21 | 723.00 | 725.00 | 721.00 | 723.00 | 183,397 |
| 2021-04-20 | 733.00 | 733.00 | 724.00 | 726.00 | 132,163 |
| 2021-04-19 | 730.00 | 738.00 | 730.00 | 734.00 | 227,087 |
| 2021-04-16 | 733.00 | 736.00 | 733.00 | 735.00 | 389,504 |
| 2021-04-15 | 730.00 | 735.00 | 729.00 | 734.00 | 237,716 |
| 2021-04-14 | 728.00 | 731.00 | 726.00 | 731.00 | 157,720 |
| 2021-04-13 | 719.00 | 728.00 | 719.00 | 728.00 | 231,033 |
| 2021-04-12 | 722.00 | 725.00 | 720.00 | 725.00 | 431,454 |
| 2021-04-09 | 720.00 | 727.00 | 718.00 | 725.00 | 173,347 |
| 2021-04-08 | 708.00 | 721.00 | 708.00 | 721.00 | 210,565 |
| 2021-04-07 | 708.00 | 710.00 | 703.00 | 710.00 | 206,964 |
| 2021-04-06 | 703.00 | 705.00 | 703.00 | 703.00 | 336,621 |
| 2021-04-01 | 695.00 | 702.00 | 694.00 | 699.00 | 167,514 |
| 2021-03-31 | 694.00 | 696.00 | 691.00 | 696.00 | 242,886 |
| 2021-03-30 | 692.00 | 694.00 | 692.00 | 693.00 | 352,236 |
| 2021-03-29 | 690.00 | 692.00 | 689.00 | 691.00 | 224,496 |
| 2021-03-26 | 695.00 | 695.00 | 691.00 | 691.00 | 355,105 |
| 2021-03-25 | 690.00 | 693.00 | 687.00 | 687.00 | 564,132 |
| 2021-03-24 | 689.00 | 695.00 | 689.00 | 692.00 | 331,989 |
| 2021-03-23 | 686.00 | 692.00 | 686.00 | 691.00 | 286,914 |
| 2021-03-22 | 691.00 | 694.00 | 688.00 | 690.00 | 462,288 |
| 2021-03-19 | 690.00 | 693.00 | 687.00 | 687.00 | 452,174 |
| 2021-03-18 | 697.00 | 706.00 | 691.00 | 693.00 | 247,001 |
| 2021-03-17 | 697.00 | 702.00 | 697.00 | 701.00 | 255,785 |
| 2021-03-16 | 696.00 | 708.00 | 695.00 | 705.00 | 293,342 |
| 2021-03-15 | 693.00 | 695.00 | 693.00 | 693.00 | 211,648 |
| 2021-03-12 | 689.00 | 696.00 | 689.00 | 694.00 | 101,780 |
| 2021-03-11 | 698.00 | 699.00 | 695.00 | 699.00 | 271,810 |
| 2021-03-10 | 685.00 | 698.00 | 684.00 | 695.00 | 250,361 |
| 2021-03-09 | 684.00 | 692.00 | 678.00 | 692.00 | 433,161 |
| 2021-03-08 | 687.00 | 687.00 | 674.00 | 682.00 | 247,820 |
| 2021-03-05 | 682.00 | 686.00 | 677.00 | 681.00 | 273,753 |
| 2021-03-04 | 689.00 | 692.00 | 685.00 | 688.00 | 195,522 |
| 2021-03-03 | 699.00 | 699.00 | 690.00 | 694.00 | 649,249 |
| 2021-03-02 | 691.00 | 699.00 | 691.00 | 692.00 | 209,077 |
| 2021-03-01 | 697.00 | 699.00 | 692.00 | 695.00 | 873,115 |
| 2021-02-26 | 694.00 | 696.00 | 689.00 | 696.00 | 558,642 |
| 2021-02-25 | 696.00 | 704.00 | 692.00 | 695.00 | 392,422 |
| 2021-02-24 | 697.00 | 704.00 | 697.00 | 699.00 | 430,432 |
| 2021-02-23 | 708.00 | 711.00 | 695.00 | 701.00 | 487,250 |
| 2021-02-22 | 724.00 | 725.00 | 696.00 | 711.00 | 258,991 |
| 2021-02-19 | 727.00 | 730.00 | 726.00 | 728.00 | 150,646 |
| 2021-02-18 | 738.00 | 739.00 | 727.00 | 727.00 | 277,355 |
| 2021-02-17 | 743.00 | 745.00 | 738.00 | 738.00 | 497,073 |
| 2021-02-16 | 753.00 | 753.00 | 744.00 | 749.00 | 327,052 |
| 2021-02-15 | 742.00 | 752.00 | 742.00 | 750.00 | 326,639 |
| 2021-02-12 | 739.00 | 746.00 | 739.00 | 745.00 | 269,617 |
| 2021-02-11 | 734.00 | 743.00 | 734.00 | 741.00 | 292,693 |
| 2021-02-10 | 745.00 | 745.00 | 737.00 | 739.00 | 212,237 |
| 2021-02-09 | 738.00 | 740.00 | 737.00 | 739.00 | 278,513 |
| 2021-02-08 | 745.00 | 745.00 | 741.00 | 741.00 | 318,466 |
| 2021-02-05 | 743.00 | 745.00 | 739.00 | 742.00 | 178,997 |
| 2021-02-04 | 739.00 | 743.00 | 739.00 | 743.00 | 247,369 |
| 2021-02-03 | 736.00 | 741.00 | 734.00 | 740.00 | 286,318 |
| 2021-02-02 | 729.00 | 737.00 | 729.00 | 737.00 | 281,827 |
| 2021-02-01 | 727.00 | 727.00 | 721.00 | 724.00 | 152,252 |
| 2021-01-29 | 715.00 | 723.00 | 714.00 | 721.00 | 286,428 |
| 2021-01-28 | 719.00 | 727.00 | 714.00 | 726.00 | 283,872 |
| 2021-01-27 | 730.00 | 731.00 | 721.00 | 724.00 | 463,840 |
| 2021-01-26 | 729.00 | 732.00 | 729.00 | 730.00 | 464,266 |
| 2021-01-25 | 728.00 | 730.00 | 724.00 | 725.00 | 482,815 |
| 2021-01-22 | 726.00 | 731.00 | 726.00 | 729.00 | 359,460 |
| 2021-01-21 | 730.00 | 734.00 | 730.00 | 732.00 | 266,119 |
| 2021-01-20 | 724.00 | 729.00 | 724.00 | 729.00 | 491,225 |
| 2021-01-19 | 723.00 | 727.00 | 721.00 | 725.00 | 351,830 |
| 2021-01-18 | 716.00 | 722.00 | 716.00 | 720.00 | 181,992 |
| 2021-01-15 | 718.00 | 720.00 | 717.00 | 719.00 | 514,306 |
| 2021-01-14 | 718.00 | 726.00 | 718.00 | 721.00 | 259,424 |
| 2021-01-13 | 722.00 | 722.00 | 717.00 | 721.00 | 316,386 |
| 2021-01-12 | 735.00 | 735.00 | 719.00 | 721.00 | 420,542 |
| 2021-01-11 | 742.00 | 742.00 | 731.00 | 734.00 | 258,331 |
| 2021-01-08 | 740.00 | 742.00 | 736.00 | 738.00 | 488,751 |
| 2021-01-07 | 743.00 | 743.00 | 733.00 | 736.00 | 322,878 |
| 2021-01-06 | 742.00 | 742.00 | 734.00 | 738.00 | 252,704 |
| 2021-01-05 | 737.00 | 740.00 | 734.00 | 739.00 | 313,589 |
| 2021-01-04 | 736.00 | 740.00 | 730.00 | 739.00 | 405,180 |
| 2020-12-31 | 727.00 | 730.00 | 726.00 | 729.00 | 242,149 |
| 2020-12-30 | 737.00 | 737.00 | 730.00 | 734.00 | 342,815 |
| 2020-12-29 | 719.00 | 740.00 | 719.00 | 735.00 | 252,884 |
| 2020-12-24 | 716.00 | 719.00 | 714.00 | 714.00 | 92,632 |
| 2020-12-23 | 716.00 | 718.00 | 713.00 | 718.00 | 157,531 |
| 2020-12-22 | 702.00 | 717.00 | 702.00 | 717.00 | 446,171 |
| 2020-12-21 | 709.00 | 715.00 | 695.00 | 700.00 | 478,345 |
| 2020-12-18 | 709.00 | 718.00 | 706.00 | 718.00 | 762,455 |
| 2020-12-17 | 718.00 | 718.00 | 712.00 | 714.00 | 625,798 |
| 2020-12-16 | 712.00 | 713.00 | 710.00 | 711.00 | 535,550 |
| 2020-12-15 | 714.00 | 716.00 | 710.00 | 710.00 | 478,130 |
| 2020-12-14 | 717.00 | 717.00 | 709.00 | 710.00 | 440,906 |
| 2020-12-11 | 710.00 | 712.00 | 708.00 | 710.00 | 389,459 |
| 2020-12-10 | 716.00 | 718.00 | 711.00 | 711.00 | 418,433 |
| 2020-12-09 | 722.00 | 722.00 | 710.00 | 711.00 | 548,339 |
| 2020-12-08 | 723.00 | 723.00 | 714.00 | 715.00 | 186,472 |
| 2020-12-07 | 725.00 | 725.00 | 714.00 | 717.00 | 352,322 |
| 2020-12-04 | 722.00 | 725.00 | 714.00 | 717.00 | 267,655 |
| 2020-12-03 | 730.00 | 730.00 | 723.00 | 723.00 | 204,474 |
| 2020-12-02 | 730.00 | 730.00 | 722.00 | 727.00 | 202,097 |
| 2020-12-01 | 728.00 | 730.00 | 724.00 | 728.00 | 405,258 |
| 2020-11-30 | 715.00 | 728.00 | 714.00 | 727.00 | 442,292 |
| 2020-11-27 | 714.00 | 720.00 | 699.00 | 720.00 | 760,641 |
| 2020-11-26 | 710.00 | 710.00 | 701.00 | 704.00 | 266,317 |
| 2020-11-25 | 711.00 | 711.00 | 702.00 | 707.00 | 247,246 |
| 2020-11-24 | 714.00 | 714.00 | 702.00 | 704.00 | 448,328 |
| 2020-11-23 | 712.00 | 712.00 | 708.00 | 709.00 | 301,847 |
| 2020-11-20 | 713.00 | 714.00 | 708.00 | 708.00 | 235,450 |
| 2020-11-19 | 706.00 | 714.00 | 703.00 | 711.00 | 885,883 |
| 2020-11-18 | 724.00 | 724.00 | 712.00 | 712.00 | 164,814 |
| 2020-11-17 | 726.00 | 729.00 | 715.00 | 719.00 | 140,585 |
| 2020-11-16 | 714.00 | 727.00 | 714.00 | 726.00 | 399,449 |
| 2020-11-13 | 715.00 | 720.00 | 712.00 | 717.00 | 247,881 |
| 2020-11-12 | 715.00 | 719.00 | 712.00 | 718.00 | 491,370 |
| 2020-11-11 | 719.00 | 719.00 | 710.00 | 718.00 | 256,311 |
| 2020-11-10 | 735.00 | 735.00 | 715.00 | 715.00 | 385,440 |
| 2020-11-09 | 715.00 | 735.00 | 713.00 | 726.00 | 310,633 |
| 2020-11-06 | 711.00 | 711.00 | 697.00 | 705.00 | 625,709 |
| 2020-11-05 | 696.00 | 713.00 | 696.00 | 705.00 | 202,689 |
| 2020-11-04 | 658.00 | 695.00 | 658.00 | 695.00 | 244,810 |
| 2020-11-03 | 668.00 | 671.00 | 666.00 | 670.00 | 118,801 |
| 2020-11-02 | 664.00 | 666.00 | 655.00 | 662.00 | 201,999 |
| 2020-10-30 | 663.00 | 667.00 | 659.00 | 663.00 | 539,155 |
| 2020-10-29 | 667.00 | 672.00 | 662.00 | 671.00 | 262,546 |
| 2020-10-28 | 679.00 | 679.00 | 660.00 | 670.00 | 318,757 |
| 2020-10-27 | 700.00 | 700.00 | 687.00 | 687.00 | 103,112 |
| 2020-10-26 | 694.00 | 706.00 | 691.00 | 691.00 | 219,992 |
| 2020-10-23 | 701.00 | 705.00 | 699.00 | 702.00 | 155,360 |
| 2020-10-22 | 702.00 | 703.00 | 696.00 | 699.00 | 215,973 |
| 2020-10-21 | 712.00 | 714.00 | 704.00 | 707.00 | 361,316 |
| 2020-10-20 | 714.00 | 716.00 | 711.00 | 712.00 | 523,596 |
| 2020-10-16 | 707.00 | 715.00 | 706.00 | 713.00 | 188,440 |
| 2020-10-15 | 709.00 | 709.00 | 696.00 | 704.00 | 354,765 |
| 2020-10-14 | 711.00 | 723.00 | 711.00 | 718.00 | 170,357 |
| 2020-10-13 | 722.00 | 722.00 | 710.00 | 716.00 | 533,029 |
| 2020-10-12 | 703.00 | 720.00 | 703.00 | 718.00 | 296,467 |
| 2020-10-09 | 695.00 | 708.00 | 695.00 | 708.00 | 472,627 |
| 2020-10-08 | 690.00 | 695.00 | 689.00 | 695.00 | 490,475 |
| 2020-10-07 | 684.00 | 688.00 | 682.00 | 687.00 | 737,439 |
| 2020-10-06 | 680.00 | 689.00 | 680.00 | 687.00 | 796,534 |
| 2020-10-05 | 677.00 | 685.00 | 663.00 | 685.00 | 903,520 |
| 2020-10-02 | 669.00 | 670.00 | 664.00 | 670.00 | 284,560 |
| 2020-10-01 | 676.00 | 680.00 | 668.00 | 675.00 | 425,987 |
| 2020-09-30 | 666.00 | 674.00 | 666.00 | 673.00 | 243,469 |
| 2020-09-29 | 667.00 | 678.00 | 667.00 | 676.00 | 236,778 |
| 2020-09-28 | 673.00 | 675.00 | 668.00 | 672.00 | 274,876 |
| 2020-09-25 | 663.00 | 663.00 | 658.00 | 663.00 | 568,539 |
| 2020-09-24 | 660.00 | 666.00 | 658.00 | 659.00 | 314,919 |
| 2020-09-23 | 668.00 | 674.00 | 667.00 | 668.00 | 424,520 |
| 2020-09-22 | 659.00 | 667.00 | 659.00 | 662.00 | 563,706 |
| 2020-09-21 | 671.00 | 671.00 | 658.00 | 658.00 | 458,591 |
| 2020-09-18 | 683.00 | 683.00 | 670.00 | 679.00 | 200,961 |
| 2020-09-17 | 670.00 | 680.00 | 670.00 | 680.00 | 1,161,978 |
| 2020-09-16 | 690.00 | 694.00 | 676.00 | 678.00 | 1,640,575 |
| 2020-09-15 | 696.00 | 696.00 | 690.00 | 690.00 | 432,352 |
| 2020-09-14 | 692.00 | 692.00 | 689.00 | 690.00 | 323,976 |
| 2020-09-11 | 688.00 | 691.00 | 683.00 | 687.00 | 565,837 |
| 2020-09-10 | 687.00 | 691.00 | 683.00 | 684.50 | 114,098 |
| 2020-09-09 | 672.00 | 689.00 | 672.00 | 684.50 | 198,183 |
| 2020-09-08 | 670.00 | 674.00 | 666.00 | 673.50 | 273,583 |
| 2020-09-07 | 664.00 | 670.00 | 663.00 | 668.50 | 232,367 |
| 2020-09-04 | 665.00 | 683.00 | 652.00 | 656.50 | 536,244 |
| 2020-09-03 | 682.00 | 686.00 | 670.00 | 671.00 | 217,064 |
| 2020-09-02 | 675.00 | 684.00 | 675.00 | 681.50 | 303,231 |
| 2020-09-01 | 681.00 | 683.00 | 668.00 | 670.00 | 350,506 |
| 2020-08-28 | 685.00 | 687.00 | 681.00 | 682.50 | 282,509 |
| 2020-08-27 | 693.00 | 695.00 | 684.00 | 685.00 | 367,593 |
| 2020-08-26 | 690.00 | 693.00 | 687.00 | 688.50 | 215,154 |
| 2020-08-25 | 694.00 | 695.00 | 687.00 | 689.50 | 310,923 |
| 2020-08-24 | 693.00 | 695.00 | 691.00 | 693.50 | 232,680 |
| 2020-08-21 | 683.00 | 683.00 | 677.00 | 681.50 | 336,195 |
| 2020-08-20 | 683.00 | 685.00 | 680.00 | 684.00 | 156,653 |
| 2020-08-19 | 690.00 | 695.00 | 689.00 | 691.00 | 339,395 |
| 2020-08-18 | 685.00 | 694.00 | 685.00 | 688.00 | 246,115 |
| 2020-08-17 | 688.00 | 697.00 | 687.00 | 694.00 | 321,174 |
| 2020-08-14 | 705.00 | 705.00 | 690.00 | 691.50 | 109,018 |
| 2020-08-13 | 699.00 | 704.00 | 699.00 | 700.50 | 317,359 |
| 2020-08-12 | 696.00 | 704.00 | 686.00 | 702.00 | 371,163 |
| 2020-08-11 | 683.00 | 699.00 | 683.00 | 695.00 | 229,831 |
| 2020-08-10 | 688.00 | 688.00 | 680.00 | 684.50 | 185,358 |
| 2020-08-07 | 686.00 | 689.00 | 685.00 | 686.50 | 210,719 |
| 2020-08-06 | 690.00 | 691.00 | 679.00 | 688.00 | 245,611 |
| 2020-08-05 | 681.00 | 703.00 | 681.00 | 695.50 | 123,945 |
| 2020-08-04 | 702.00 | 702.00 | 685.00 | 690.50 | 140,227 |
| 2020-08-03 | 677.00 | 696.00 | 676.00 | 692.00 | 230,247 |
| 2020-07-31 | 682.00 | 692.00 | 678.00 | 679.00 | 81,030 |
| 2020-07-30 | 695.00 | 700.00 | 685.00 | 700.00 | 67,205 |
| 2020-07-29 | 692.00 | 701.00 | 692.00 | 700.00 | 150,794 |
| 2020-07-28 | 696.00 | 707.00 | 696.00 | 700.00 | 147,806 |
| 2020-07-27 | 694.00 | 704.00 | 694.00 | 699.00 | 218,947 |
| 2020-07-24 | 707.00 | 708.00 | 692.00 | 697.00 | 176,599 |
| 2020-07-23 | 719.00 | 719.00 | 710.00 | 715.50 | 147,789 |
| 2020-07-22 | 710.00 | 716.00 | 709.00 | 713.50 | 376,996 |
| 2020-07-21 | 705.00 | 718.00 | 705.00 | 715.00 | 130,738 |
| 2020-07-20 | 704.00 | 715.00 | 704.00 | 708.50 | 128,523 |
| 2020-07-17 | 707.00 | 708.00 | 702.00 | 708.50 | 118,744 |
| 2020-07-16 | 707.00 | 709.00 | 704.00 | 707.50 | 157,708 |
| 2020-07-15 | 706.00 | 714.00 | 700.00 | 709.50 | 283,391 |
| 2020-07-14 | 698.00 | 704.00 | 692.00 | 698.50 | 259,811 |
| 2020-07-13 | 712.00 | 715.00 | 704.00 | 705.50 | 179,739 |
| 2020-07-10 | 690.00 | 714.00 | 690.00 | 697.00 | 146,083 |
| 2020-07-09 | 708.00 | 712.00 | 695.00 | 699.00 | 245,521 |
| 2020-07-08 | 703.00 | 709.00 | 703.00 | 704.00 | 426,698 |
| 2020-07-07 | 714.00 | 714.00 | 704.00 | 711.00 | 197,868 |
| 2020-07-06 | 710.00 | 715.00 | 700.00 | 714.00 | 302,491 |
| 2020-07-03 | 707.00 | 707.00 | 701.00 | 704.00 | 274,880 |
| 2020-07-02 | 699.00 | 706.00 | 699.00 | 703.00 | 273,859 |
| 2020-07-01 | 690.00 | 697.00 | 690.00 | 698.00 | 267,278 |
| 2020-06-30 | 682.00 | 698.00 | 681.00 | 697.50 | 184,862 |
| 2020-06-29 | 695.00 | 702.00 | 695.00 | 699.00 | 500,292 |
| 2020-06-26 | 704.00 | 704.00 | 694.00 | 697.00 | 505,348 |
| 2020-06-25 | 693.00 | 696.00 | 677.00 | 697.50 | 178,200 |
| 2020-06-24 | 702.00 | 707.00 | 694.00 | 710.00 | 242,997 |
| 2020-06-23 | 704.00 | 715.00 | 704.00 | 710.00 | 470,100 |
| 2020-06-22 | 715.00 | 715.00 | 700.00 | 707.00 | 465,829 |
| 2020-06-19 | 691.00 | 735.00 | 656.00 | 716.00 | 1,475,190 |
| 2020-06-18 | 776.00 | 776.00 | 685.00 | 693.50 | 1,290,063 |
| 2020-06-17 | 765.00 | 784.00 | 765.00 | 764.50 | 81,272 |
| 2020-06-16 | 764.00 | 782.00 | 760.00 | 764.50 | 123,580 |
| 2020-06-15 | 728.00 | 747.00 | 728.00 | 745.50 | 309,119 |
| 2020-06-12 | 765.00 | 765.00 | 743.00 | 744.00 | 127,298 |
| 2020-06-11 | 753.00 | 761.00 | 753.00 | 760.50 | 373,643 |
| 2020-06-10 | 765.00 | 772.00 | 765.00 | 770.00 | 376,487 |
| 2020-06-09 | 772.00 | 775.00 | 763.00 | 768.50 | 270,916 |
| 2020-06-08 | 770.00 | 785.00 | 767.00 | 772.00 | 257,289 |
| 2020-06-05 | 778.00 | 785.00 | 778.00 | 783.00 | 200,610 |
| 2020-06-04 | 771.00 | 777.00 | 771.00 | 774.00 | 169,200 |
| 2020-06-03 | 767.00 | 772.00 | 760.00 | 770.50 | 438,450 |
| 2020-06-02 | 767.00 | 767.00 | 753.00 | 757.00 | 155,368 |
| 2020-06-01 | 760.00 | 761.00 | 755.00 | 758.00 | 104,263 |
| 2020-05-29 | 757.00 | 758.00 | 753.00 | 758.00 | 231,911 |
| 2020-05-28 | 753.00 | 758.00 | 746.00 | 758.00 | 154,935 |
| 2020-05-27 | 748.00 | 754.00 | 736.00 | 743.00 | 145,116 |
| 2020-05-26 | 743.00 | 753.00 | 739.00 | 743.00 | 197,985 |
| 2020-05-22 | 703.00 | 728.00 | 703.00 | 718.50 | 141,086 |
| 2020-05-21 | 707.00 | 724.00 | 703.00 | 718.50 | 194,587 |
| 2020-05-20 | 709.00 | 718.00 | 707.00 | 717.00 | 241,768 |
| 2020-05-19 | 715.00 | 720.00 | 704.00 | 706.50 | 157,731 |
| 2020-05-18 | 703.00 | 713.00 | 700.00 | 711.50 | 150,942 |
| 2020-05-15 | 694.00 | 698.00 | 682.00 | 688.00 | 261,600 |
| 2020-05-14 | 697.00 | 702.00 | 677.00 | 687.50 | 380,373 |
| 2020-05-13 | 703.00 | 708.00 | 702.00 | 707.50 | 340,573 |
| 2020-05-12 | 716.00 | 716.00 | 708.00 | 713.00 | 394,885 |
| 2020-05-11 | 703.00 | 720.00 | 703.00 | 713.50 | 254,045 |
| 2020-05-07 | 696.00 | 700.00 | 690.00 | 699.50 | 175,558 |
| 2020-05-06 | 690.00 | 694.00 | 682.00 | 685.50 | 131,715 |
| 2020-05-05 | 698.00 | 698.00 | 681.00 | 691.50 | 459,874 |
| 2020-05-04 | 690.00 | 696.00 | 680.00 | 684.50 | 199,717 |
| 2020-05-01 | 711.00 | 711.00 | 697.00 | 704.50 | 121,197 |
| 2020-04-30 | 737.00 | 738.00 | 719.00 | 729.00 | 214,798 |
| 2020-04-29 | 724.00 | 733.00 | 720.00 | 729.00 | 256,340 |
| 2020-04-28 | 742.00 | 742.00 | 725.00 | 746.00 | 241,535 |
| 2020-04-27 | 740.00 | 750.00 | 740.00 | 746.00 | 182,801 |
| 2020-04-24 | 740.00 | 747.00 | 729.00 | 735.00 | 439,762 |
| 2020-04-23 | 722.00 | 745.00 | 720.00 | 743.50 | 232,023 |
| 2020-04-22 | 713.00 | 726.00 | 713.00 | 715.50 | 123,124 |
| 2020-04-21 | 713.00 | 720.00 | 713.00 | 715.50 | 340,675 |
| 2020-04-20 | 736.00 | 736.00 | 723.00 | 730.00 | 198,783 |
| 2020-04-17 | 714.00 | 734.00 | 712.00 | 724.50 | 208,761 |
| 2020-04-16 | 702.00 | 710.00 | 697.00 | 706.00 | 176,667 |
| 2020-04-15 | 727.00 | 727.00 | 695.00 | 696.50 | 270,756 |
| 2020-04-14 | 735.00 | 740.00 | 720.00 | 727.00 | 247,418 |
| 2020-04-09 | 709.00 | 739.00 | 709.00 | 727.00 | 289,673 |
| 2020-04-08 | 690.00 | 706.00 | 690.00 | 703.50 | 202,328 |
| 2020-04-07 | 679.00 | 724.00 | 679.00 | 669.50 | 259,620 |
| 2020-04-06 | 643.00 | 670.00 | 643.00 | 637.00 | 158,740 |
| 2020-04-03 | 638.00 | 638.00 | 629.00 | 638.00 | 37,801 |
| 2020-04-03 | 638.00 | 640.00 | 625.00 | 637.00 | 251,010 |
| 2020-04-02 | 646.00 | 646.00 | 634.00 | 638.00 | 226,587 |
| 2020-04-02 | 646.00 | 646.00 | 634.00 | 639.50 | 171,819 |
| 2020-04-01 | 630.00 | 645.00 | 629.00 | 645.00 | 274,829 |
| 2020-04-01 | 630.00 | 639.00 | 629.00 | 646.50 | 191,039 |
| 2020-03-31 | 630.00 | 657.00 | 630.00 | 627.50 | 415,286 |
| 2020-03-30 | 624.00 | 624.00 | 607.00 | 633.00 | 131,734 |
| 2020-03-27 | 628.00 | 634.00 | 625.00 | 640.50 | 217,343 |
| 2020-03-26 | 612.00 | 623.00 | 610.00 | 625.00 | 208,663 |
| 2020-03-25 | 595.00 | 639.00 | 595.00 | 575.00 | 262,405 |
| 2020-03-24 | 550.00 | 576.00 | 550.00 | 534.50 | 121,916 |
| 2020-03-23 | 544.00 | 544.00 | 514.00 | 547.00 | 191,156 |
| 2020-03-20 | 566.00 | 604.00 | 566.00 | 546.50 | 126,911 |
| 2020-03-19 | 545.00 | 549.00 | 537.00 | 542.50 | 232,191 |
| 2020-03-18 | 549.00 | 549.00 | 528.00 | 568.00 | 186,813 |
| 2020-03-17 | 606.00 | 611.00 | 555.00 | 600.50 | 858,142 |
| 2020-03-16 | 650.00 | 650.00 | 551.00 | 657.50 | 345,049 |
| 2020-03-13 | 675.00 | 703.00 | 675.00 | 657.00 | 230,253 |
| 2020-03-12 | 715.00 | 715.00 | 680.00 | 740.00 | 160,506 |
| 2020-03-11 | 751.00 | 769.00 | 749.00 | 757.00 | 66,113 |
| 2020-03-10 | 774.00 | 774.00 | 753.00 | 756.50 | 486,503 |
| 2020-03-09 | 736.00 | 752.00 | 714.00 | 788.00 | 396,704 |
| 2020-03-06 | 786.00 | 796.00 | 782.00 | 788.00 | 333,636 |
| 2020-03-05 | 829.00 | 847.00 | 805.00 | 823.50 | 355,308 |
| 2020-03-04 | 823.00 | 842.00 | 823.00 | 825.50 | 99,292 |
| 2020-03-03 | 807.00 | 838.00 | 807.00 | 802.00 | 169,269 |
| 2020-03-02 | 774.00 | 813.00 | 774.00 | 777.00 | 418,889 |
| 2020-02-28 | 801.00 | 801.00 | 749.00 | 811.50 | 340,872 |
| 2020-02-27 | 846.00 | 846.00 | 807.00 | 844.00 | 281,922 |
| 2020-02-26 | 849.00 | 849.00 | 820.00 | 845.50 | 328,548 |
| 2020-02-25 | 880.00 | 882.00 | 849.00 | 871.50 | 211,797 |
| 2020-02-24 | 899.00 | 900.00 | 867.00 | 913.00 | 371,898 |
| 2020-02-21 | 911.00 | 917.00 | 910.00 | 913.00 | 156,563 |
| 2020-02-20 | 910.00 | 914.00 | 910.00 | 913.50 | 127,528 |
| 2020-02-19 | 908.00 | 919.00 | 907.00 | 917.50 | 279,649 |
| 2020-02-18 | 910.00 | 910.00 | 904.00 | 906.50 | 172,705 |
| 2020-02-17 | 910.00 | 915.00 | 902.00 | 905.00 | 112,393 |
| 2020-02-14 | 903.00 | 912.00 | 903.00 | 910.50 | 63,430 |
| 2020-02-13 | 913.00 | 913.00 | 902.00 | 905.00 | 79,264 |
| 2020-02-12 | 911.00 | 915.00 | 910.00 | 913.00 | 179,390 |
| 2020-02-11 | 913.00 | 915.00 | 905.00 | 909.00 | 217,792 |
| 2020-02-10 | 913.00 | 915.00 | 905.00 | 910.00 | 179,509 |
| 2020-02-07 | 925.00 | 925.00 | 913.00 | 920.50 | 141,620 |
| 2020-02-06 | 924.00 | 927.00 | 920.00 | 923.00 | 146,542 |
| 2020-02-05 | 900.00 | 923.00 | 900.00 | 920.00 | 126,478 |
| 2020-02-04 | 897.00 | 904.00 | 897.00 | 902.00 | 194,465 |
| 2020-02-03 | 886.00 | 892.00 | 882.00 | 891.00 | 192,344 |
| 2020-01-31 | 887.00 | 901.00 | 887.00 | 893.50 | 85,168 |
| 2020-01-30 | 904.00 | 904.00 | 890.00 | 893.50 | 179,492 |
| 2020-01-29 | 898.00 | 902.00 | 894.00 | 901.50 | 87,804 |
| 2020-01-28 | 886.00 | 901.00 | 883.00 | 894.50 | 209,625 |
| 2020-01-27 | 904.00 | 904.00 | 877.00 | 884.50 | 170,152 |
| 2020-01-24 | 893.00 | 913.00 | 888.00 | 910.00 | 311,935 |
| 2020-01-23 | 885.00 | 926.00 | 880.00 | 889.50 | 161,099 |
| 2020-01-22 | 870.00 | 885.00 | 870.00 | 884.00 | 161,826 |
| 2020-01-21 | 865.00 | 873.00 | 860.00 | 872.50 | 185,281 |
| 2020-01-20 | 865.00 | 873.00 | 865.00 | 871.00 | 145,904 |
| 2020-01-17 | 870.00 | 872.00 | 866.00 | 868.00 | 125,791 |
| 2020-01-16 | 862.00 | 867.00 | 860.00 | 862.00 | 193,022 |
| 2020-01-15 | 855.00 | 862.00 | 848.00 | 860.50 | 107,165 |
| 2020-01-14 | 845.00 | 852.00 | 845.00 | 851.50 | 153,358 |
| 2020-01-13 | 838.00 | 850.00 | 838.00 | 844.50 | 196,892 |
| 2020-01-10 | 830.00 | 836.00 | 830.00 | 834.50 | 219,256 |
| 2020-01-09 | 817.00 | 832.00 | 817.00 | 831.00 | 238,765 |
| 2020-01-08 | 810.00 | 818.00 | 810.00 | 815.00 | 128,252 |
| 2020-01-07 | 818.00 | 819.00 | 813.00 | 815.00 | 83,866 |
| 2020-01-06 | 823.00 | 823.00 | 809.00 | 816.00 | 89,495 |
| 2020-01-03 | 819.00 | 820.00 | 813.00 | 816.50 | 95,462 |
| 2020-01-02 | 813.00 | 820.00 | 810.00 | 819.00 | 227,254 |
| 2019-12-31 | 809.00 | 811.00 | 803.00 | 805.00 | 59,726 |
| 2019-12-30 | 817.00 | 817.00 | 809.00 | 814.00 | 148,154 |
| 2019-12-27 | 809.00 | 818.00 | 809.00 | 817.50 | 172,889 |
| 2019-12-24 | 816.00 | 820.00 | 807.00 | 808.50 | 94,642 |
| 2019-12-23 | 817.00 | 819.00 | 808.00 | 813.50 | 148,422 |
| 2019-12-20 | 811.00 | 815.00 | 807.00 | 809.50 | 221,999 |
| 2019-12-19 | 814.00 | 817.00 | 811.00 | 813.50 | 148,557 |
| 2019-12-18 | 820.00 | 822.00 | 811.00 | 814.00 | 163,456 |
| 2019-12-17 | 834.00 | 834.00 | 813.00 | 814.50 | 233,444 |
| 2019-12-16 | 824.00 | 835.00 | 818.00 | 828.00 | 368,498 |
| 2019-12-13 | 805.00 | 827.00 | 802.00 | 818.00 | 265,090 |
| 2019-12-12 | 800.00 | 805.00 | 791.00 | 802.50 | 138,918 |
| 2019-12-11 | 801.00 | 801.00 | 789.00 | 793.00 | 177,571 |
| 2019-12-10 | 812.00 | 812.00 | 796.00 | 799.00 | 142,783 |
| 2019-12-09 | 808.00 | 817.00 | 806.00 | 808.50 | 156,494 |
| 2019-12-06 | 812.00 | 816.00 | 812.00 | 811.00 | 45,250 |
| 2019-12-05 | 811.00 | 814.00 | 808.00 | 814.00 | 123,194 |
| 2019-12-04 | 804.00 | 817.00 | 804.00 | 814.00 | 93,934 |
| 2019-12-03 | 825.00 | 827.00 | 805.00 | 812.00 | 140,851 |
| 2019-12-02 | 825.00 | 831.00 | 821.00 | 823.00 | 133,231 |
| 2019-11-29 | 827.00 | 829.00 | 825.00 | 828.00 | 92,887 |
| 2019-11-28 | 821.00 | 830.00 | 820.00 | 826.00 | 207,960 |
| 2019-11-27 | 821.00 | 823.00 | 819.00 | 820.00 | 103,631 |
| 2019-11-26 | 813.00 | 819.00 | 812.00 | 816.00 | 193,449 |
| 2019-11-25 | 805.00 | 811.00 | 803.00 | 809.50 | 142,602 |
| 2019-11-22 | 802.00 | 805.00 | 801.00 | 804.00 | 158,861 |
| 2019-11-21 | 797.00 | 803.00 | 791.00 | 801.00 | 230,068 |
| 2019-11-20 | 795.00 | 801.00 | 793.00 | 799.50 | 216,191 |
| 2019-11-19 | 793.00 | 804.00 | 792.00 | 801.50 | 188,068 |
| 2019-11-18 | 787.00 | 793.00 | 786.00 | 791.50 | 269,352 |
| 2019-11-15 | 776.00 | 788.00 | 776.00 | 787.00 | 196,153 |
| 2019-11-14 | 786.00 | 786.00 | 778.00 | 783.00 | 219,849 |
| 2019-11-13 | 779.00 | 784.00 | 777.00 | 783.00 | 106,065 |
| 2019-11-12 | 785.00 | 786.00 | 777.00 | 785.00 | 101,743 |
| 2019-11-11 | 778.00 | 783.00 | 776.00 | 779.50 | 104,412 |
| 2019-11-08 | 775.00 | 789.00 | 775.00 | 779.00 | 150,420 |
| 2019-11-07 | 778.00 | 787.00 | 778.00 | 780.00 | 176,217 |
| 2019-11-06 | 779.00 | 779.00 | 773.00 | 775.00 | 114,319 |
| 2019-11-05 | 781.00 | 784.00 | 779.00 | 780.00 | 205,793 |
| 2019-11-04 | 775.00 | 781.00 | 775.00 | 780.00 | 191,917 |
| 2019-11-01 | 771.00 | 779.00 | 769.00 | 777.00 | 184,668 |
| 2019-10-31 | 774.00 | 777.00 | 768.00 | 770.50 | 164,856 |
| 2019-10-30 | 761.00 | 775.00 | 761.00 | 772.00 | 205,554 |
| 2019-10-29 | 768.00 | 771.00 | 767.00 | 767.50 | 137,317 |
| 2019-10-28 | 763.00 | 770.00 | 762.00 | 767.50 | 345,328 |
| 2019-10-25 | 770.00 | 770.00 | 764.00 | 766.00 | 157,701 |
| 2019-10-24 | 768.00 | 768.00 | 760.00 | 764.00 | 487,220 |
| 2019-10-23 | 769.00 | 769.00 | 760.00 | 762.50 | 243,296 |
| 2019-10-22 | 776.00 | 780.00 | 770.00 | 770.00 | 152,939 |
| 2019-10-21 | 772.00 | 781.00 | 771.00 | 777.00 | 104,860 |
| 2019-10-18 | 783.00 | 785.00 | 772.00 | 775.50 | 222,216 |
| 2019-10-17 | 789.00 | 794.00 | 783.00 | 788.50 | 361,526 |
| 2019-10-16 | 795.00 | 801.00 | 789.00 | 794.00 | 103,088 |
| 2019-10-15 | 823.00 | 823.00 | 789.00 | 799.00 | 367,193 |
| 2019-10-14 | 819.00 | 819.00 | 815.00 | 816.00 | 109,171 |
| 2019-10-11 | 811.00 | 824.00 | 808.00 | 821.50 | 156,281 |
| 2019-10-10 | 812.00 | 814.00 | 810.00 | 814.50 | 101,539 |
| 2019-10-09 | 813.00 | 818.00 | 813.00 | 814.50 | 143,733 |
| 2019-10-08 | 818.00 | 818.00 | 810.00 | 811.00 | 79,658 |
| 2019-10-07 | 811.00 | 816.00 | 810.00 | 814.50 | 123,251 |
| 2019-10-04 | 794.00 | 812.00 | 794.00 | 810.50 | 67,908 |
| 2019-10-03 | 804.00 | 812.00 | 796.00 | 800.50 | 82,563 |
| 2019-10-02 | 826.00 | 830.00 | 803.00 | 805.50 | 95,396 |
| 2019-10-01 | 842.00 | 842.00 | 830.00 | 833.50 | 109,201 |
| 2019-09-30 | 841.00 | 841.00 | 831.00 | 836.50 | 85,024 |
| 2019-09-27 | 838.00 | 838.00 | 829.00 | 834.50 | 578,268 |
| 2019-09-26 | 828.00 | 840.00 | 827.00 | 833.00 | 74,832 |
| 2019-09-25 | 834.00 | 834.00 | 824.00 | 828.00 | 89,516 |
| 2019-09-24 | 832.00 | 837.00 | 831.00 | 832.50 | 272,414 |
| 2019-09-23 | 849.00 | 849.00 | 834.00 | 835.00 | 252,840 |
| 2019-09-20 | 850.00 | 850.00 | 841.00 | 843.00 | 225,937 |
| 2019-09-19 | 850.00 | 850.00 | 844.00 | 846.00 | 71,227 |
| 2019-09-18 | 838.00 | 848.00 | 838.00 | 843.00 | 93,976 |
| 2019-09-17 | 840.00 | 848.00 | 840.00 | 845.50 | 42,910 |
| 2019-09-16 | 845.00 | 849.00 | 838.00 | 839.00 | 81,162 |
| 2019-09-13 | 846.00 | 855.00 | 841.00 | 853.00 | 133,645 |
| 2019-09-12 | 850.00 | 855.00 | 841.00 | 847.00 | 108,261 |
| 2019-09-11 | 850.00 | 850.00 | 837.00 | 847.50 | 90,313 |
| 2019-09-10 | 855.00 | 855.00 | 838.00 | 842.50 | 253,962 |
| 2019-09-09 | 837.00 | 854.00 | 837.00 | 847.50 | 92,066 |
| 2019-09-06 | 837.00 | 851.00 | 837.00 | 849.50 | 134,651 |
| 2019-09-05 | 845.00 | 852.00 | 842.00 | 843.50 | 91,976 |
| 2019-09-04 | 842.00 | 845.00 | 840.00 | 840.50 | 152,769 |
| 2019-09-03 | 834.00 | 845.00 | 832.00 | 833.50 | 296,182 |
| 2019-09-02 | 835.00 | 840.00 | 835.00 | 836.50 | 101,054 |
| 2019-08-30 | 840.00 | 841.00 | 835.00 | 835.50 | 108,764 |
| 2019-08-29 | 829.00 | 842.00 | 829.00 | 836.00 | 32,891 |
| 2019-08-28 | 834.00 | 845.00 | 829.00 | 836.00 | 109,017 |
| 2019-08-27 | 852.00 | 852.00 | 846.00 | 845.50 | 269,769 |
| 2019-08-23 | 849.00 | 854.00 | 843.00 | 843.50 | 78,373 |
| 2019-08-22 | 848.00 | 850.00 | 836.00 | 843.50 | 254,042 |
| 2019-08-21 | 828.00 | 845.00 | 828.00 | 843.50 | 82,193 |
| 2019-08-20 | 832.00 | 839.00 | 826.00 | 837.00 | 204,826 |
| 2019-08-19 | 800.00 | 831.00 | 800.00 | 830.50 | 120,979 |
| 2019-08-16 | 800.00 | 814.00 | 799.00 | 812.50 | 176,599 |
| 2019-08-15 | 815.00 | 818.00 | 777.00 | 795.00 | 284,987 |
| 2019-08-14 | 833.00 | 833.00 | 811.00 | 814.00 | 259,422 |
| 2019-08-13 | 830.00 | 833.00 | 822.00 | 825.50 | 181,882 |
| 2019-08-12 | 846.00 | 846.00 | 832.00 | 834.00 | 149,628 |
| 2019-08-09 | 846.00 | 846.00 | 842.00 | 844.50 | 171,098 |
| 2019-08-08 | 831.00 | 846.00 | 831.00 | 844.00 | 92,822 |
| 2019-08-07 | 833.00 | 840.00 | 833.00 | 836.00 | 119,631 |
| 2019-08-06 | 847.00 | 847.00 | 831.00 | 832.00 | 242,602 |
| 2019-08-05 | 849.00 | 849.00 | 842.00 | 843.00 | 330,993 |
| 2019-08-02 | 857.00 | 858.00 | 854.00 | 858.00 | 272,216 |
| 2019-08-01 | 856.00 | 863.00 | 856.00 | 861.50 | 76,308 |
| 2019-07-31 | 859.00 | 863.00 | 858.00 | 860.00 | 101,854 |
| 2019-07-30 | 860.00 | 870.00 | 857.00 | 861.50 | 246,935 |
| 2019-07-29 | 847.00 | 866.00 | 847.00 | 862.50 | 214,665 |
| 2019-07-26 | 842.00 | 849.00 | 838.00 | 844.50 | 80,753 |
| 2019-07-25 | 848.00 | 849.00 | 839.00 | 842.50 | 196,952 |
| 2019-07-24 | 846.00 | 846.00 | 840.00 | 842.00 | 184,852 |
| 2019-07-23 | 840.00 | 845.00 | 838.00 | 841.50 | 81,784 |
| 2019-07-22 | 840.00 | 842.00 | 834.00 | 835.50 | 210,196 |
| 2019-07-19 | 841.00 | 843.00 | 840.00 | 841.00 | 129,069 |
| 2019-07-18 | 843.00 | 843.00 | 837.00 | 839.50 | 111,507 |
| 2019-07-17 | 853.00 | 856.00 | 845.00 | 847.00 | 170,972 |
| 2019-07-16 | 857.00 | 860.00 | 854.00 | 856.50 | 137,122 |
| 2019-07-15 | 860.00 | 867.00 | 857.00 | 859.50 | 108,434 |
| 2019-07-12 | 858.00 | 859.00 | 855.00 | 857.00 | 252,542 |
| 2019-07-11 | 862.00 | 862.00 | 855.00 | 859.00 | 162,610 |
| 2019-07-10 | 853.00 | 863.00 | 853.00 | 858.50 | 367,403 |
| 2019-07-09 | 860.00 | 865.00 | 850.00 | 852.00 | 186,726 |
| 2019-07-08 | 851.00 | 865.00 | 851.00 | 862.00 | 164,160 |
| 2019-07-05 | 870.00 | 882.00 | 848.00 | 859.00 | 276,482 |
| 2019-07-04 | 876.00 | 877.00 | 871.00 | 873.00 | 620,671 |
| 2019-07-03 | 874.00 | 882.00 | 873.00 | 876.50 | 391,685 |
| 2019-07-02 | 870.00 | 878.00 | 870.00 | 874.50 | 308,551 |
| 2019-07-01 | 865.00 | 876.00 | 865.00 | 875.00 | 107,310 |
| 2019-06-28 | 857.00 | 867.00 | 857.00 | 865.00 | 266,830 |
| 2019-06-27 | 862.00 | 866.00 | 858.00 | 859.00 | 149,740 |
| 2019-06-26 | 862.00 | 867.00 | 860.00 | 863.50 | 131,720 |
| 2019-06-25 | 867.00 | 868.00 | 862.00 | 862.50 | 94,989 |
| 2019-06-24 | 877.00 | 878.00 | 867.00 | 868.00 | 117,723 |
| 2019-06-21 | 864.00 | 874.00 | 864.00 | 867.50 | 99,527 |
| 2019-06-20 | 869.00 | 874.00 | 867.00 | 867.50 | 82,332 |
| 2019-06-19 | 877.00 | 880.00 | 857.00 | 866.00 | 289,552 |
| 2019-06-18 | 858.00 | 878.00 | 858.00 | 877.00 | 182,314 |
| 2019-06-17 | 858.00 | 859.00 | 856.00 | 858.50 | 107,723 |
| 2019-06-14 | 850.00 | 855.00 | 850.00 | 852.50 | 177,213 |
| 2019-06-13 | 854.00 | 859.00 | 849.00 | 851.00 | 125,063 |
| 2019-06-12 | 853.00 | 853.00 | 847.00 | 851.00 | 172,489 |
| 2019-06-11 | 844.00 | 857.00 | 844.00 | 853.50 | 255,855 |
| 2019-06-10 | 832.00 | 844.00 | 832.00 | 843.00 | 144,526 |
| 2019-06-07 | 834.00 | 836.00 | 829.00 | 832.00 | 176,283 |
| 2019-06-06 | 825.00 | 832.00 | 824.00 | 827.00 | 109,132 |
| 2019-06-05 | 823.00 | 836.00 | 823.00 | 824.00 | 188,906 |
| 2019-06-04 | 810.00 | 824.00 | 810.00 | 819.50 | 206,163 |
| 2019-06-03 | 815.00 | 818.00 | 810.00 | 816.00 | 143,383 |
| 2019-05-31 | 823.00 | 823.00 | 811.00 | 828.00 | 287,362 |
| 2019-05-30 | 830.00 | 830.00 | 824.00 | 828.00 | 277,761 |
| 2019-05-29 | 835.00 | 835.00 | 822.00 | 824.00 | 121,265 |
| 2019-05-28 | 833.00 | 838.00 | 833.00 | 836.00 | 118,249 |
| 2019-05-24 | 830.00 | 838.00 | 830.00 | 834.00 | 195,709 |
| 2019-05-23 | 830.00 | 835.00 | 824.00 | 829.50 | 163,451 |
| 2019-05-22 | 827.00 | 838.00 | 827.00 | 836.50 | 274,488 |
| 2019-05-21 | 825.00 | 830.00 | 819.00 | 824.50 | 327,756 |
| 2019-05-20 | 816.00 | 821.00 | 816.00 | 817.50 | 195,791 |
| 2019-05-17 | 805.00 | 816.00 | 802.00 | 815.00 | 265,208 |
| 2019-05-16 | 793.00 | 804.00 | 790.00 | 802.00 | 146,006 |
| 2019-05-15 | 785.00 | 793.00 | 784.00 | 788.50 | 261,808 |
| 2019-05-14 | 775.00 | 784.00 | 775.00 | 783.00 | 120,246 |
| 2019-05-13 | 779.00 | 779.00 | 772.00 | 778.00 | 194,477 |
| 2019-05-10 | 790.00 | 790.00 | 780.00 | 781.50 | 167,838 |
| 2019-05-09 | 782.00 | 788.00 | 780.00 | 782.00 | 199,138 |
| 2019-05-08 | 770.00 | 791.00 | 770.00 | 790.00 | 382,620 |
| 2019-05-07 | 777.00 | 777.00 | 769.00 | 770.00 | 432,349 |
| 2019-05-03 | 771.00 | 780.00 | 770.00 | 777.50 | 168,513 |
| 2019-05-02 | 774.00 | 774.00 | 768.00 | 774.00 | 272,187 |
| 2019-05-01 | 778.00 | 781.00 | 774.00 | 780.00 | 127,048 |
| 2019-04-30 | 779.00 | 780.00 | 774.00 | 776.00 | 111,362 |
| 2019-04-29 | 763.00 | 780.00 | 763.00 | 779.00 | 263,484 |
| 2019-04-26 | 769.00 | 773.00 | 763.00 | 766.00 | 538,729 |