Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-02-03 | 363.00 | 366.00 | 363.00 | 363.00 | 8,118 |
| 2022-02-02 | 361.00 | 367.00 | 361.00 | 365.00 | 15,265 |
| 2022-02-01 | 358.00 | 361.00 | 358.00 | 361.00 | 1,532 |
| 2022-01-31 | 357.00 | 358.00 | 357.00 | 359.00 | 124,273 |
| 2022-01-28 | 360.00 | 360.00 | 349.00 | 349.00 | 61,006 |
| 2022-01-27 | 347.00 | 360.00 | 347.00 | 360.00 | 14,889 |
| 2022-01-26 | 351.00 | 359.00 | 351.00 | 359.00 | 18,889 |
| 2022-01-25 | 353.00 | 353.00 | 348.00 | 348.00 | 14,634 |
| 2022-01-24 | 371.00 | 371.00 | 350.00 | 355.00 | 81,660 |
| 2022-01-21 | 370.00 | 370.00 | 368.00 | 368.00 | 19,452 |
| 2022-01-20 | 373.00 | 376.00 | 373.00 | 376.00 | 77,036 |
| 2022-01-19 | 375.00 | 375.00 | 373.00 | 373.00 | 75,273 |
| 2022-01-18 | 378.00 | 378.00 | 378.00 | 376.50 | 32,586 |
| 2022-01-17 | 375.00 | 375.00 | 375.00 | 378.50 | 33,271 |
| 2022-01-14 | 375.00 | 376.00 | 375.00 | 375.00 | 6,807 |
| 2022-01-13 | 382.00 | 382.00 | 378.00 | 378.00 | 28,163 |
| 2022-01-12 | 380.00 | 382.00 | 377.00 | 380.00 | 25,181 |
| 2022-01-11 | 377.00 | 380.00 | 377.00 | 380.00 | 16,395 |
| 2022-01-10 | 379.00 | 380.00 | 374.00 | 374.00 | 23,396 |
| 2022-01-07 | 382.00 | 383.00 | 382.00 | 383.00 | 67,267 |
| 2022-01-06 | 385.00 | 385.00 | 380.00 | 382.00 | 38,464 |
| 2022-01-05 | 387.00 | 387.00 | 387.00 | 387.00 | 29,705 |
| 2022-01-04 | 387.00 | 388.00 | 385.00 | 385.00 | 30,698 |
| 2022-01-03 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2021-12-31 | 381.00 | 381.00 | 374.00 | 376.00 | 9,185 |
| 2021-12-30 | 387.00 | 387.00 | 387.00 | 384.50 | 7,010 |
| 2021-12-29 | 380.00 | 383.00 | 380.00 | 382.00 | 18,646 |
| 2021-12-28 | 378.50 | 378.50 | 378.50 | 378.50 | 0 |
| 2021-12-27 | 378.50 | 378.50 | 378.50 | 378.50 | 0 |
| 2021-12-24 | 380.00 | 380.00 | 378.50 | 378.50 | 925 |
| 2021-12-23 | 380.00 | 380.00 | 380.00 | 380.00 | 1,234 |
| 2021-12-22 | 377.00 | 379.00 | 376.00 | 377.00 | 19,741 |
| 2021-12-21 | 377.00 | 378.00 | 377.00 | 378.00 | 8,592 |
| 2021-12-20 | 372.00 | 377.00 | 372.00 | 375.00 | 26,848 |
| 2021-12-17 | 381.00 | 381.00 | 377.00 | 377.00 | 32,274 |
| 2021-12-16 | 381.00 | 383.00 | 381.00 | 382.00 | 13,636 |
| 2021-12-15 | 379.00 | 379.00 | 376.00 | 376.50 | 45,305 |
| 2021-12-14 | 382.00 | 382.00 | 378.00 | 378.00 | 43,986 |
| 2021-12-13 | 383.00 | 386.00 | 382.00 | 386.00 | 246,179 |
| 2021-12-10 | 385.00 | 385.00 | 383.00 | 383.00 | 35,407 |
| 2021-12-09 | 385.00 | 385.00 | 385.00 | 385.00 | 6,881 |
| 2021-12-08 | 379.00 | 385.50 | 379.00 | 385.50 | 6,588 |
| 2021-12-07 | 377.00 | 387.00 | 377.00 | 379.00 | 651,807 |
| 2021-12-06 | 373.00 | 378.00 | 373.00 | 378.00 | 109,816 |
| 2021-12-03 | 371.00 | 373.00 | 370.00 | 372.00 | 53,196 |
| 2021-12-02 | 368.00 | 370.00 | 366.00 | 366.50 | 38,592 |
| 2021-12-01 | 365.00 | 368.00 | 365.00 | 368.00 | 6,588 |
| 2021-11-30 | 360.00 | 368.00 | 360.00 | 365.00 | 30,404 |
| 2021-11-29 | 366.00 | 371.00 | 365.00 | 371.00 | 872,117 |
| 2021-11-26 | 369.00 | 369.00 | 360.00 | 360.00 | 59,232 |
| 2021-11-25 | 374.50 | 376.00 | 374.50 | 376.00 | 10,461 |
| 2021-11-24 | 383.00 | 383.00 | 372.00 | 374.50 | 79,100 |
| 2021-11-23 | 385.00 | 385.00 | 377.00 | 377.00 | 43,228 |
| 2021-11-22 | 386.00 | 387.00 | 385.00 | 388.00 | 300,911 |
| 2021-11-19 | 387.00 | 388.00 | 386.00 | 387.00 | 66,783 |
| 2021-11-18 | 390.00 | 390.00 | 388.00 | 388.00 | 14,340 |
| 2021-11-17 | 388.00 | 388.00 | 387.00 | 388.00 | 30,874 |
| 2021-11-16 | 390.00 | 390.00 | 389.00 | 389.00 | 67,911 |
| 2021-11-15 | 392.00 | 392.00 | 389.00 | 390.00 | 2,652 |
| 2021-11-12 | 386.00 | 390.00 | 386.00 | 389.00 | 45,426 |
| 2021-11-11 | 388.00 | 389.00 | 387.00 | 387.50 | 72,725 |
| 2021-11-10 | 392.00 | 392.00 | 391.50 | 391.50 | 17,999 |
| 2021-11-09 | 393.00 | 393.00 | 392.00 | 392.00 | 12,433 |
| 2021-11-08 | 391.00 | 391.00 | 391.00 | 393.00 | 81,975 |
| 2021-11-05 | 389.00 | 394.00 | 389.00 | 392.00 | 61,104 |
| 2021-11-04 | 385.00 | 389.00 | 385.00 | 387.00 | 12,400 |
| 2021-11-03 | 385.00 | 385.00 | 382.00 | 385.00 | 11,468 |
| 2021-11-02 | 380.00 | 381.00 | 378.00 | 380.50 | 29,046 |
| 2021-11-01 | 374.00 | 374.00 | 374.00 | 375.50 | 23,588 |
| 2021-10-29 | 372.00 | 372.00 | 371.50 | 371.50 | 45,341 |
| 2021-10-28 | 372.00 | 372.00 | 372.00 | 372.00 | 18,955 |
| 2021-10-27 | 373.00 | 373.00 | 368.00 | 372.00 | 66,661 |
| 2021-10-26 | 372.00 | 374.00 | 372.00 | 374.00 | 95,702 |
| 2021-10-25 | 370.00 | 370.00 | 369.00 | 369.00 | 1,067 |
| 2021-10-22 | 371.00 | 371.00 | 371.00 | 370.00 | 17,814 |
| 2021-10-21 | 368.00 | 368.00 | 368.00 | 368.00 | 21,827 |
| 2021-10-20 | 367.00 | 368.00 | 365.00 | 368.50 | 36,025 |
| 2021-10-19 | 357.00 | 364.00 | 357.00 | 364.00 | 21,109 |
| 2021-10-18 | 361.00 | 363.00 | 357.00 | 357.00 | 57,421 |
| 2021-10-15 | 364.00 | 364.00 | 364.00 | 364.00 | 17,443 |
| 2021-10-14 | 360.00 | 364.00 | 360.00 | 363.00 | 41,873 |
| 2021-10-13 | 354.00 | 355.00 | 354.00 | 355.00 | 65,479 |
| 2021-10-12 | 352.00 | 354.00 | 352.00 | 354.00 | 57,889 |
| 2021-10-11 | 353.00 | 355.00 | 352.00 | 352.00 | 46,490 |
| 2021-10-08 | 360.00 | 360.00 | 360.00 | 360.00 | 4,717 |
| 2021-10-07 | 354.00 | 355.00 | 354.00 | 356.00 | 84,766 |
| 2021-10-06 | 350.00 | 350.00 | 345.00 | 349.50 | 13,419 |
| 2021-10-05 | 352.00 | 354.00 | 351.00 | 351.00 | 4,160 |
| 2021-10-04 | 356.00 | 356.00 | 353.00 | 353.00 | 5,378 |
| 2021-10-01 | 355.00 | 355.00 | 355.00 | 355.00 | 31,328 |
| 2021-09-30 | 361.00 | 361.00 | 358.00 | 360.00 | 51,715 |
| 2021-09-29 | 361.00 | 361.00 | 357.00 | 361.00 | 22,435 |
| 2021-09-28 | 358.00 | 358.00 | 358.00 | 359.00 | 6,342 |
| 2021-09-27 | 362.00 | 363.00 | 360.00 | 362.50 | 42,580 |
| 2021-09-24 | 369.00 | 369.00 | 367.00 | 365.50 | 13,774 |
| 2021-09-23 | 367.00 | 370.00 | 367.00 | 370.00 | 17,400 |
| 2021-09-22 | 363.00 | 363.00 | 363.00 | 365.00 | 2,100 |
| 2021-09-21 | 359.00 | 361.00 | 358.00 | 361.00 | 72,455 |
| 2021-09-20 | 362.00 | 362.00 | 350.00 | 357.00 | 46,084 |
| 2021-09-17 | 356.00 | 356.00 | 356.00 | 356.00 | 34,767 |
| 2021-09-16 | 367.00 | 367.00 | 365.00 | 366.00 | 3,486 |
| 2021-09-15 | 366.00 | 366.00 | 361.00 | 361.00 | 8,789 |
| 2021-09-14 | 365.00 | 365.00 | 364.00 | 364.00 | 21,421 |
| 2021-09-13 | 368.00 | 369.00 | 367.00 | 368.00 | 35,546 |
| 2021-09-10 | 370.00 | 370.00 | 365.00 | 365.00 | 13,104 |
| 2021-09-09 | 370.00 | 370.00 | 370.00 | 368.00 | 16,110 |
| 2021-09-08 | 372.00 | 372.00 | 371.50 | 371.50 | 7,594 |
| 2021-09-07 | 373.00 | 373.00 | 372.00 | 372.00 | 33,316 |
| 2021-09-06 | 371.00 | 371.00 | 371.00 | 371.00 | 47,942 |
| 2021-09-03 | 372.00 | 372.00 | 370.00 | 370.00 | 5,919 |
| 2021-09-02 | 375.00 | 375.00 | 372.00 | 372.00 | 3,461 |
| 2021-09-01 | 373.00 | 374.00 | 373.00 | 374.00 | 65,191 |
| 2021-08-31 | 372.00 | 372.00 | 372.00 | 372.50 | 7,714 |
| 2021-08-30 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2021-08-27 | 370.00 | 371.50 | 370.00 | 371.50 | 8,327 |
| 2021-08-26 | 368.00 | 369.00 | 367.00 | 370.00 | 24,235 |
| 2021-08-25 | 371.00 | 371.00 | 369.00 | 371.00 | 17,772 |
| 2021-08-24 | 366.00 | 372.00 | 366.00 | 372.00 | 127,125 |
| 2021-08-23 | 368.00 | 368.00 | 364.00 | 364.00 | 28,332 |
| 2021-08-20 | 367.00 | 368.00 | 367.00 | 369.50 | 18,855 |
| 2021-08-19 | 367.00 | 368.00 | 367.00 | 367.00 | 7,528 |
| 2021-08-18 | 370.00 | 370.00 | 370.00 | 370.00 | 5,031 |
| 2021-08-17 | 370.50 | 371.50 | 370.50 | 371.50 | 14,575 |
| 2021-08-16 | 371.00 | 371.00 | 370.50 | 370.50 | 26,695 |
| 2021-08-13 | 372.00 | 372.00 | 372.00 | 371.00 | 15,169 |
| 2021-08-12 | 369.00 | 372.00 | 369.00 | 372.00 | 21,731 |
| 2021-08-11 | 368.00 | 369.00 | 368.00 | 368.50 | 7,038 |
| 2021-08-10 | 368.00 | 368.00 | 366.50 | 366.50 | 485 |
| 2021-08-09 | 365.00 | 368.00 | 365.00 | 368.00 | 26,569 |
| 2021-08-06 | 365.00 | 365.00 | 360.00 | 360.00 | 17,744 |
| 2021-08-05 | 364.00 | 365.00 | 364.00 | 365.00 | 19,576 |
| 2021-08-04 | 364.00 | 365.00 | 363.00 | 364.00 | 61,724 |
| 2021-08-03 | 363.00 | 364.00 | 363.00 | 363.00 | 51,970 |
| 2021-08-02 | 363.00 | 365.00 | 363.00 | 364.50 | 60,046 |
| 2021-07-30 | 360.00 | 363.00 | 360.00 | 363.00 | 10,420 |
| 2021-07-29 | 359.00 | 361.00 | 359.00 | 361.00 | 63,838 |
| 2021-07-28 | 354.00 | 354.00 | 354.00 | 355.00 | 20,323 |
| 2021-07-27 | 363.00 | 363.00 | 353.00 | 353.00 | 131,193 |
| 2021-07-26 | 360.00 | 360.00 | 360.00 | 360.50 | 193,654 |
| 2021-07-23 | 359.00 | 360.00 | 359.00 | 360.50 | 138,177 |
| 2021-07-22 | 360.00 | 360.00 | 360.00 | 358.50 | 22,491 |
| 2021-07-21 | 358.00 | 358.00 | 356.00 | 358.00 | 34,176 |
| 2021-07-20 | 356.00 | 356.00 | 353.00 | 355.00 | 33,420 |
| 2021-07-19 | 354.00 | 354.00 | 352.00 | 353.00 | 23,719 |
| 2021-07-16 | 359.00 | 359.00 | 357.00 | 358.50 | 22,748 |
| 2021-07-15 | 358.00 | 358.00 | 356.00 | 358.00 | 171,500 |
| 2021-07-14 | 356.00 | 359.00 | 356.00 | 357.00 | 9,290 |
| 2021-07-13 | 360.00 | 360.00 | 358.00 | 358.00 | 49,260 |
| 2021-07-12 | 360.00 | 360.00 | 359.00 | 359.00 | 19,165 |
| 2021-07-09 | 356.00 | 360.00 | 356.00 | 360.00 | 1,825 |
| 2021-07-08 | 353.00 | 353.00 | 353.00 | 353.00 | 4,022 |
| 2021-07-07 | 360.00 | 360.00 | 357.00 | 357.00 | 9,081 |
| 2021-07-06 | 358.00 | 358.00 | 357.00 | 358.00 | 24,383 |
| 2021-07-05 | 359.00 | 359.00 | 359.00 | 359.00 | 5,744 |
| 2021-07-02 | 361.00 | 361.00 | 358.00 | 358.00 | 44,830 |
| 2021-07-01 | 357.00 | 358.00 | 356.00 | 359.00 | 4,786 |
| 2021-06-30 | 361.00 | 361.00 | 355.00 | 357.00 | 27,299 |
| 2021-06-29 | 362.00 | 362.00 | 359.00 | 359.00 | 8,550 |
| 2021-06-28 | 359.00 | 359.00 | 359.00 | 359.00 | 77,875 |
| 2021-06-25 | 360.00 | 360.00 | 359.00 | 359.00 | 14,696 |
| 2021-06-24 | 356.00 | 356.00 | 355.00 | 355.00 | 36,943 |
| 2021-06-23 | 355.00 | 357.00 | 355.00 | 357.00 | 44,811 |
| 2021-06-22 | 356.00 | 356.00 | 354.00 | 354.00 | 11,328 |
| 2021-06-21 | 356.00 | 358.00 | 354.00 | 358.00 | 59,797 |
| 2021-06-18 | 362.00 | 362.00 | 355.00 | 359.00 | 80,269 |
| 2021-06-17 | 365.00 | 365.00 | 360.00 | 363.00 | 178,720 |
| 2021-06-16 | 364.00 | 364.00 | 364.00 | 364.00 | 67,404 |
| 2021-06-15 | 367.00 | 367.00 | 364.00 | 364.50 | 542,223 |
| 2021-06-14 | 362.00 | 364.00 | 362.00 | 364.00 | 54,281 |
| 2021-06-11 | 360.00 | 364.00 | 360.00 | 363.00 | 47,570 |
| 2021-06-10 | 360.00 | 361.00 | 360.00 | 360.00 | 286,844 |
| 2021-06-09 | 358.00 | 358.00 | 358.00 | 358.00 | 98,994 |
| 2021-06-08 | 351.00 | 351.00 | 351.00 | 355.00 | 17,032 |
| 2021-06-07 | 354.00 | 358.00 | 354.00 | 357.00 | 47,167 |
| 2021-06-04 | 354.00 | 358.50 | 354.00 | 358.50 | 5,220 |
| 2021-06-03 | 355.00 | 355.00 | 354.00 | 354.00 | 58,218 |
| 2021-06-02 | 355.00 | 355.00 | 355.00 | 355.00 | 67,690 |
| 2021-06-01 | 355.00 | 358.00 | 355.00 | 356.50 | 18,459 |
| 2021-05-28 | 354.00 | 354.00 | 354.00 | 354.00 | 28,857 |
| 2021-05-27 | 350.00 | 350.00 | 350.00 | 350.00 | 38,199 |
| 2021-05-26 | 352.00 | 353.00 | 352.00 | 353.00 | 219,221 |
| 2021-05-25 | 349.00 | 354.00 | 349.00 | 352.00 | 41,738 |
| 2021-05-24 | 349.00 | 349.00 | 349.00 | 347.50 | 26,458 |
| 2021-05-21 | 346.00 | 346.00 | 346.00 | 346.00 | 223,678 |
| 2021-05-20 | 343.00 | 344.50 | 343.00 | 344.50 | 791,974 |
| 2021-05-19 | 343.00 | 343.00 | 343.00 | 343.00 | 17,536 |
| 2021-05-18 | 343.00 | 343.00 | 343.00 | 343.00 | 11,602 |
| 2021-05-17 | 344.00 | 344.00 | 344.00 | 344.00 | 86,698 |
| 2021-05-14 | 337.00 | 345.00 | 337.00 | 345.00 | 14,351 |
| 2021-05-13 | 337.00 | 338.00 | 337.00 | 338.00 | 16,740 |
| 2021-05-12 | 330.00 | 339.00 | 330.00 | 339.50 | 75,804 |
| 2021-05-11 | 330.00 | 330.00 | 330.00 | 329.50 | 81,414 |
| 2021-05-10 | 332.00 | 332.00 | 332.00 | 332.00 | 30,276 |
| 2021-05-07 | 347.00 | 349.00 | 346.00 | 348.00 | 148,358 |
| 2021-05-06 | 343.00 | 343.00 | 343.00 | 344.00 | 17,647 |
| 2021-05-05 | 340.00 | 340.00 | 340.00 | 342.50 | 20,553 |
| 2021-05-04 | 339.00 | 343.00 | 339.00 | 343.00 | 30,543 |
| 2021-04-30 | 342.00 | 342.00 | 342.00 | 341.50 | 20,376 |
| 2021-04-29 | 344.00 | 344.00 | 341.00 | 343.00 | 117,176 |
| 2021-04-28 | 343.00 | 343.00 | 342.00 | 343.00 | 43,854 |
| 2021-04-27 | 343.50 | 343.50 | 342.00 | 342.00 | 81,469 |
| 2021-04-26 | 338.00 | 343.50 | 338.00 | 343.50 | 68,675 |
| 2021-04-23 | 338.00 | 338.00 | 338.00 | 338.00 | 21,075 |
| 2021-04-22 | 337.00 | 338.00 | 337.00 | 338.00 | 7,976 |
| 2021-04-21 | 340.00 | 340.00 | 340.00 | 341.50 | 50,577 |
| 2021-04-20 | 340.00 | 343.00 | 337.00 | 340.50 | 50,296 |
| 2021-04-19 | 343.00 | 343.00 | 343.00 | 343.00 | 16,333 |
| 2021-04-16 | 342.00 | 343.00 | 342.00 | 343.00 | 28,630 |
| 2021-04-15 | 337.00 | 337.00 | 337.00 | 341.50 | 28,551 |
| 2021-04-14 | 341.00 | 341.00 | 341.00 | 341.50 | 3,242 |
| 2021-04-13 | 338.00 | 341.00 | 338.00 | 341.00 | 48,847 |
| 2021-04-12 | 338.00 | 338.00 | 338.00 | 339.50 | 26,448 |
| 2021-04-09 | 341.00 | 341.00 | 341.00 | 338.00 | 33,805 |
| 2021-04-08 | 333.00 | 333.00 | 333.00 | 333.00 | 106,413 |
| 2021-04-07 | 335.00 | 335.00 | 335.00 | 335.00 | 45,297 |
| 2021-04-06 | 330.00 | 335.00 | 328.00 | 332.50 | 92,342 |
| 2021-04-01 | 330.00 | 330.00 | 326.00 | 328.00 | 35,815 |
| 2021-03-31 | 326.00 | 326.00 | 326.00 | 326.00 | 15,585 |
| 2021-03-30 | 326.00 | 326.00 | 326.00 | 328.00 | 71,564 |
| 2021-03-29 | 325.00 | 325.00 | 324.00 | 325.50 | 71,183 |
| 2021-03-26 | 325.00 | 325.00 | 317.00 | 324.00 | 103,757 |
| 2021-03-25 | 321.00 | 321.00 | 320.00 | 323.50 | 41,172 |
| 2021-03-24 | 324.00 | 324.00 | 321.00 | 321.00 | 38,233 |
| 2021-03-23 | 322.00 | 322.00 | 322.00 | 322.00 | 31,502 |
| 2021-03-22 | 325.00 | 327.00 | 325.00 | 326.50 | 105,169 |
| 2021-03-19 | 325.00 | 325.00 | 318.00 | 323.00 | 148,080 |
| 2021-03-18 | 326.00 | 326.00 | 321.00 | 324.00 | 8,007 |
| 2021-03-17 | 327.00 | 327.00 | 319.00 | 319.00 | 61,397 |
| 2021-03-16 | 321.00 | 324.00 | 321.00 | 324.00 | 45,960 |
| 2021-03-15 | 315.00 | 321.00 | 315.00 | 321.00 | 172,659 |
| 2021-03-12 | 312.00 | 321.00 | 312.00 | 321.00 | 184,681 |
| 2021-03-11 | 311.00 | 315.00 | 311.00 | 315.00 | 22,277 |
| 2021-03-10 | 314.00 | 314.00 | 311.00 | 313.00 | 4,117 |
| 2021-03-09 | 314.00 | 314.00 | 314.00 | 313.00 | 1,595 |
| 2021-03-08 | 308.00 | 314.00 | 308.00 | 312.00 | 14,069 |
| 2021-03-05 | 307.00 | 310.00 | 306.00 | 310.00 | 9,469 |
| 2021-03-04 | 309.00 | 310.00 | 308.00 | 308.50 | 137,492 |
| 2021-03-03 | 315.00 | 316.00 | 310.00 | 313.00 | 144,552 |
| 2021-03-02 | 306.00 | 315.00 | 306.00 | 315.00 | 309,043 |
| 2021-03-01 | 305.00 | 306.00 | 305.00 | 305.50 | 358,223 |
| 2021-02-26 | 305.00 | 306.00 | 301.00 | 302.50 | 27,511 |
| 2021-02-25 | 310.00 | 310.00 | 303.00 | 303.50 | 370,358 |
| 2021-02-24 | 312.00 | 312.00 | 305.00 | 312.00 | 26,367 |
| 2021-02-23 | 314.00 | 314.00 | 311.00 | 315.50 | 22,740 |
| 2021-02-22 | 313.00 | 314.00 | 313.00 | 314.00 | 13,933 |
| 2021-02-19 | 314.00 | 314.00 | 314.00 | 314.00 | 17,016 |
| 2021-02-18 | 322.00 | 323.00 | 314.00 | 317.00 | 28,857 |
| 2021-02-17 | 326.00 | 326.00 | 317.00 | 320.00 | 51,096 |
| 2021-02-16 | 320.00 | 321.00 | 320.00 | 320.00 | 35,341 |
| 2021-02-15 | 316.00 | 320.00 | 316.00 | 318.50 | 25,766 |
| 2021-02-12 | 319.00 | 319.00 | 319.00 | 319.00 | 99,414 |
| 2021-02-11 | 324.50 | 324.50 | 323.00 | 323.00 | 19,546 |
| 2021-02-10 | 322.00 | 322.00 | 322.00 | 324.50 | 19,072 |
| 2021-02-09 | 324.00 | 324.00 | 323.00 | 326.00 | 30,514 |
| 2021-02-08 | 323.00 | 323.00 | 323.00 | 323.00 | 81,144 |
| 2021-02-05 | 314.00 | 330.00 | 314.00 | 325.00 | 145,117 |
| 2021-02-04 | 314.00 | 314.00 | 314.00 | 316.50 | 85,980 |
| 2021-02-03 | 315.00 | 315.00 | 315.00 | 317.00 | 38,740 |
| 2021-02-02 | 311.00 | 315.00 | 311.00 | 315.50 | 62,259 |
| 2021-02-01 | 308.00 | 309.00 | 308.00 | 309.50 | 74,084 |
| 2021-01-29 | 308.00 | 309.00 | 308.00 | 309.00 | 10,176 |
| 2021-01-28 | 310.00 | 310.00 | 303.00 | 310.50 | 83,060 |
| 2021-01-27 | 314.00 | 314.00 | 313.00 | 309.50 | 16,773 |
| 2021-01-26 | 315.00 | 315.00 | 314.00 | 315.00 | 90,799 |
| 2021-01-25 | 318.00 | 320.00 | 317.00 | 319.00 | 37,728 |
| 2021-01-22 | 321.00 | 321.00 | 320.00 | 321.00 | 49,218 |
| 2021-01-21 | 321.00 | 326.00 | 321.00 | 326.00 | 53,030 |
| 2021-01-20 | 319.00 | 320.00 | 319.00 | 320.00 | 98,402 |
| 2021-01-19 | 316.00 | 319.00 | 316.00 | 319.00 | 106,495 |
| 2021-01-18 | 317.00 | 317.00 | 315.00 | 316.00 | 43,453 |
| 2021-01-15 | 315.00 | 317.00 | 313.00 | 316.00 | 100,954 |
| 2021-01-14 | 318.00 | 318.50 | 318.00 | 318.50 | 16,377 |
| 2021-01-13 | 318.00 | 318.00 | 318.00 | 318.00 | 94,659 |
| 2021-01-12 | 315.00 | 319.00 | 314.00 | 318.00 | 92,345 |
| 2021-01-11 | 318.00 | 319.00 | 315.00 | 315.00 | 100,650 |
| 2021-01-08 | 316.00 | 316.00 | 312.00 | 312.00 | 35,781 |
| 2021-01-07 | 312.00 | 315.00 | 312.00 | 313.00 | 102,796 |
| 2021-01-06 | 311.00 | 314.00 | 306.00 | 313.00 | 160,850 |
| 2021-01-05 | 308.00 | 310.00 | 308.00 | 308.50 | 23,575 |
| 2021-01-04 | 308.00 | 310.00 | 308.00 | 308.00 | 17,453 |
| 2020-12-31 | 305.00 | 305.00 | 301.00 | 301.00 | 11,370 |
| 2020-12-30 | 304.00 | 305.00 | 304.00 | 305.00 | 39,847 |
| 2020-12-29 | 303.00 | 307.00 | 299.00 | 302.50 | 118,750 |
| 2020-12-24 | 294.00 | 294.00 | 294.00 | 294.00 | 8,508 |
| 2020-12-23 | 299.00 | 302.00 | 297.00 | 302.00 | 18,666 |
| 2020-12-22 | 302.00 | 302.00 | 302.00 | 300.00 | 25,474 |
| 2020-12-21 | 305.00 | 305.00 | 303.00 | 303.00 | 12,015 |
| 2020-12-18 | 301.00 | 303.00 | 299.00 | 300.00 | 32,912 |
| 2020-12-17 | 297.00 | 299.00 | 297.00 | 299.00 | 373,897 |
| 2020-12-16 | 297.00 | 299.00 | 297.00 | 297.00 | 98,010 |
| 2020-12-15 | 295.00 | 298.00 | 295.00 | 296.50 | 114,938 |
| 2020-12-14 | 296.00 | 297.00 | 295.00 | 296.00 | 47,641 |
| 2020-12-11 | 295.00 | 296.00 | 295.00 | 296.00 | 270,271 |
| 2020-12-10 | 295.00 | 300.00 | 295.00 | 298.50 | 245,382 |
| 2020-12-09 | 299.00 | 301.00 | 299.00 | 299.00 | 42,576 |
| 2020-12-08 | 296.00 | 301.00 | 296.00 | 298.00 | 11,955 |
| 2020-12-07 | 295.00 | 301.00 | 295.00 | 299.00 | 20,375 |
| 2020-12-04 | 297.00 | 297.00 | 295.50 | 295.50 | 60,282 |
| 2020-12-03 | 295.00 | 300.00 | 295.00 | 297.00 | 150,583 |
| 2020-12-02 | 296.00 | 296.00 | 295.00 | 296.00 | 103,407 |
| 2020-12-01 | 290.00 | 295.00 | 290.00 | 294.00 | 62,217 |
| 2020-11-30 | 287.00 | 290.00 | 287.00 | 290.00 | 70,287 |
| 2020-11-27 | 288.00 | 295.00 | 288.00 | 295.00 | 86,989 |
| 2020-11-26 | 290.00 | 291.00 | 290.00 | 291.50 | 20,847 |
| 2020-11-25 | 283.00 | 287.00 | 283.00 | 288.00 | 85,187 |
| 2020-11-24 | 282.00 | 282.00 | 282.00 | 286.50 | 24,719 |
| 2020-11-23 | 289.00 | 289.00 | 289.00 | 286.00 | 8,882 |
| 2020-11-20 | 285.00 | 288.00 | 285.00 | 288.00 | 25,945 |
| 2020-11-19 | 286.00 | 287.00 | 286.00 | 287.50 | 16,348 |
| 2020-11-18 | 286.00 | 288.00 | 286.00 | 286.00 | 90,181 |
| 2020-11-17 | 288.00 | 288.00 | 285.00 | 286.00 | 98,121 |
| 2020-11-16 | 290.00 | 290.00 | 282.50 | 282.50 | 111,936 |
| 2020-11-13 | 282.00 | 290.00 | 282.00 | 290.00 | 21,128 |
| 2020-11-12 | 289.00 | 289.00 | 289.00 | 284.50 | 29,212 |
| 2020-11-11 | 283.00 | 284.00 | 282.00 | 282.00 | 31,879 |
| 2020-11-10 | 284.00 | 288.00 | 284.00 | 288.00 | 55,261 |
| 2020-11-09 | 272.00 | 286.00 | 272.00 | 283.00 | 59,180 |
| 2020-11-06 | 269.00 | 277.00 | 269.00 | 274.00 | 187,762 |
| 2020-11-05 | 266.00 | 278.00 | 266.00 | 278.00 | 102,057 |
| 2020-11-04 | 260.00 | 267.00 | 260.00 | 265.50 | 42,929 |
| 2020-11-03 | 254.00 | 265.00 | 254.00 | 264.00 | 46,930 |
| 2020-11-02 | 254.00 | 260.00 | 254.00 | 258.00 | 66,195 |
| 2020-10-30 | 257.00 | 257.00 | 256.00 | 255.50 | 4,651 |
| 2020-10-29 | 256.00 | 261.00 | 256.00 | 257.50 | 28,910 |
| 2020-10-28 | 265.00 | 268.00 | 255.00 | 258.00 | 79,536 |
| 2020-10-27 | 278.00 | 278.00 | 269.00 | 272.00 | 31,215 |
| 2020-10-26 | 270.00 | 270.00 | 269.00 | 271.50 | 7,188 |
| 2020-10-23 | 276.50 | 277.00 | 276.50 | 277.00 | 7,275 |
| 2020-10-22 | 278.00 | 278.00 | 276.50 | 276.50 | 338 |
| 2020-10-21 | 273.00 | 278.00 | 273.00 | 278.00 | 46,910 |
| 2020-10-20 | 278.00 | 279.00 | 277.00 | 279.00 | 68,056 |
| 2020-10-16 | 276.00 | 276.00 | 276.00 | 272.50 | 45,997 |
| 2020-10-15 | 274.00 | 274.00 | 273.00 | 272.00 | 23,359 |
| 2020-10-14 | 277.00 | 281.00 | 277.00 | 278.00 | 27,716 |
| 2020-10-13 | 278.00 | 278.00 | 278.00 | 277.50 | 33,680 |
| 2020-10-12 | 274.00 | 279.00 | 274.00 | 274.00 | 80,940 |
| 2020-10-09 | 273.00 | 281.00 | 273.00 | 278.50 | 131,034 |
| 2020-10-08 | 279.00 | 279.00 | 279.00 | 278.00 | 47,474 |
| 2020-10-07 | 280.00 | 280.00 | 280.00 | 278.00 | 10,082 |
| 2020-10-06 | 276.00 | 278.00 | 276.00 | 278.00 | 12,145 |
| 2020-10-05 | 270.00 | 279.00 | 270.00 | 276.00 | 46,238 |
| 2020-10-02 | 268.00 | 268.00 | 268.00 | 268.00 | 15,675 |
| 2020-10-01 | 268.00 | 271.00 | 268.00 | 271.00 | 106,801 |
| 2020-09-30 | 270.00 | 270.00 | 265.00 | 269.00 | 26,202 |
| 2020-09-29 | 268.00 | 270.00 | 268.00 | 268.00 | 102,172 |
| 2020-09-28 | 262.00 | 262.00 | 262.00 | 268.00 | 66,706 |
| 2020-09-25 | 265.00 | 267.00 | 261.00 | 262.00 | 31,384 |
| 2020-09-24 | 266.00 | 268.00 | 266.00 | 267.00 | 24,810 |
| 2020-09-23 | 269.00 | 273.00 | 268.00 | 268.00 | 194,922 |
| 2020-09-22 | 270.00 | 271.00 | 270.00 | 270.00 | 19,186 |
| 2020-09-21 | 274.00 | 279.00 | 268.00 | 268.00 | 245,835 |
| 2020-09-18 | 275.00 | 275.00 | 275.00 | 275.00 | 14,326 |
| 2020-09-17 | 273.00 | 280.00 | 273.00 | 274.00 | 16,943 |
| 2020-09-16 | 276.00 | 280.00 | 276.00 | 280.00 | 63,525 |
| 2020-09-15 | 279.00 | 280.00 | 275.00 | 280.00 | 46,856 |
| 2020-09-14 | 278.00 | 279.00 | 278.00 | 279.00 | 23,601 |
| 2020-09-11 | 271.00 | 277.00 | 269.00 | 278.00 | 43,280 |
| 2020-09-10 | 271.00 | 279.00 | 271.00 | 277.00 | 12,368 |
| 2020-09-09 | 275.00 | 279.00 | 269.00 | 277.00 | 24,495 |
| 2020-09-08 | 270.00 | 275.00 | 270.00 | 271.50 | 61,587 |
| 2020-09-07 | 271.00 | 272.00 | 271.00 | 272.50 | 35,984 |
| 2020-09-04 | 278.00 | 278.00 | 274.00 | 274.00 | 6,417 |
| 2020-09-03 | 273.00 | 279.00 | 273.00 | 276.50 | 7,163 |
| 2020-09-02 | 272.00 | 278.00 | 272.00 | 274.50 | 9,443 |
| 2020-09-01 | 271.00 | 274.00 | 270.00 | 272.50 | 47,660 |
| 2020-08-28 | 272.00 | 277.00 | 272.00 | 274.50 | 4,354 |
| 2020-08-27 | 275.00 | 278.00 | 275.00 | 276.50 | 13,458 |
| 2020-08-26 | 274.00 | 279.00 | 274.00 | 277.00 | 12,811 |
| 2020-08-25 | 273.00 | 278.00 | 273.00 | 277.00 | 40,680 |
| 2020-08-24 | 273.00 | 273.00 | 273.00 | 273.00 | 15,159 |
| 2020-08-21 | 271.00 | 274.00 | 270.00 | 273.50 | 6,874 |
| 2020-08-20 | 271.00 | 275.00 | 270.00 | 272.00 | 55,757 |
| 2020-08-19 | 272.00 | 277.00 | 272.00 | 275.50 | 8,390 |
| 2020-08-18 | 270.00 | 278.00 | 270.00 | 274.50 | 23,111 |
| 2020-08-17 | 272.00 | 279.00 | 272.00 | 276.50 | 11,506 |
| 2020-08-14 | 273.00 | 277.00 | 273.00 | 276.00 | 20,399 |
| 2020-08-13 | 278.00 | 283.00 | 278.00 | 280.50 | 38,426 |
| 2020-08-12 | 268.00 | 282.00 | 268.00 | 278.50 | 28,798 |
| 2020-08-11 | 268.00 | 278.00 | 268.00 | 274.00 | 13,844 |
| 2020-08-10 | 274.00 | 277.00 | 274.00 | 274.50 | 3,522 |
| 2020-08-07 | 279.00 | 279.00 | 271.00 | 276.00 | 15,971 |
| 2020-08-06 | 269.00 | 273.00 | 269.00 | 272.50 | 19,261 |
| 2020-08-05 | 270.00 | 277.00 | 270.00 | 274.00 | 4,948 |
| 2020-08-04 | 272.00 | 279.00 | 272.00 | 273.00 | 6,913 |
| 2020-08-03 | 268.00 | 268.00 | 267.00 | 271.00 | 9,617 |
| 2020-07-31 | 270.00 | 270.00 | 267.00 | 268.00 | 35,679 |
| 2020-07-30 | 275.00 | 283.00 | 273.00 | 277.00 | 20,965 |
| 2020-07-29 | 274.00 | 284.00 | 274.00 | 277.00 | 6,243 |
| 2020-07-28 | 284.00 | 284.00 | 274.00 | 275.50 | 8,898 |
| 2020-07-27 | 274.00 | 278.00 | 274.00 | 277.00 | 22,379 |
| 2020-07-24 | 274.00 | 277.00 | 274.00 | 279.00 | 121,847 |
| 2020-07-23 | 273.00 | 284.00 | 273.00 | 278.00 | 39,554 |
| 2020-07-22 | 274.00 | 282.00 | 274.00 | 278.50 | 35,915 |
| 2020-07-21 | 274.00 | 282.00 | 274.00 | 277.00 | 10,894 |
| 2020-07-20 | 275.50 | 275.50 | 275.50 | 275.50 | 16,681 |
| 2020-07-17 | 275.00 | 275.00 | 275.00 | 275.50 | 17,125 |
| 2020-07-16 | 275.00 | 277.50 | 275.00 | 277.50 | 18,025 |
| 2020-07-15 | 275.00 | 280.00 | 275.00 | 276.50 | 50,254 |
| 2020-07-14 | 278.00 | 279.00 | 275.00 | 277.00 | 26,786 |
| 2020-07-13 | 281.00 | 281.00 | 270.00 | 276.00 | 11,255 |
| 2020-07-10 | 278.00 | 278.00 | 273.00 | 274.00 | 29,164 |
| 2020-07-09 | 277.00 | 277.00 | 275.00 | 274.50 | 30,480 |
| 2020-07-08 | 276.00 | 279.00 | 276.00 | 274.50 | 109,737 |
| 2020-07-07 | 275.00 | 275.00 | 275.00 | 275.00 | 15,736 |
| 2020-07-06 | 274.00 | 275.00 | 273.00 | 278.50 | 28,911 |
| 2020-07-03 | 275.00 | 275.00 | 264.00 | 271.00 | 14,621 |
| 2020-07-02 | 274.00 | 274.00 | 272.00 | 272.50 | 21,396 |
| 2020-07-01 | 266.00 | 269.50 | 266.00 | 269.50 | 20,668 |
| 2020-06-30 | 266.50 | 266.50 | 266.50 | 266.50 | 21,631 |
| 2020-06-29 | 267.00 | 267.00 | 267.00 | 266.00 | 14,697 |
| 2020-06-26 | 273.00 | 273.00 | 268.00 | 268.00 | 30,435 |
| 2020-06-25 | 265.00 | 273.00 | 265.00 | 270.00 | 22,228 |
| 2020-06-24 | 275.00 | 275.00 | 275.00 | 272.50 | 83,299 |
| 2020-06-23 | 271.00 | 275.00 | 271.00 | 272.50 | 19,463 |
| 2020-06-22 | 265.00 | 272.00 | 265.00 | 269.50 | 21,317 |
| 2020-06-19 | 264.00 | 264.00 | 264.00 | 271.50 | 10,417 |
| 2020-06-18 | 265.00 | 270.00 | 265.00 | 266.50 | 17,965 |
| 2020-06-17 | 263.00 | 269.00 | 263.00 | 265.00 | 2,080 |
| 2020-06-16 | 261.00 | 269.00 | 261.00 | 265.00 | 14,265 |
| 2020-06-15 | 259.00 | 262.00 | 259.00 | 258.50 | 15,911 |
| 2020-06-12 | 261.00 | 264.00 | 261.00 | 262.50 | 51,775 |
| 2020-06-11 | 259.00 | 266.00 | 259.00 | 262.00 | 56,330 |
| 2020-06-10 | 267.00 | 270.00 | 266.00 | 268.50 | 53,528 |
| 2020-06-09 | 267.00 | 269.00 | 266.00 | 267.50 | 79,613 |
| 2020-06-08 | 271.00 | 271.00 | 271.00 | 268.00 | 51,397 |
| 2020-06-05 | 266.00 | 271.00 | 266.00 | 268.50 | 6,856 |
| 2020-06-04 | 265.00 | 270.00 | 263.00 | 267.00 | 48,624 |
| 2020-06-03 | 258.00 | 269.00 | 258.00 | 265.50 | 28,578 |
| 2020-06-02 | 256.00 | 259.00 | 256.00 | 256.50 | 42,213 |
| 2020-06-01 | 251.00 | 256.00 | 251.00 | 253.00 | 31,203 |
| 2020-05-29 | 250.00 | 250.00 | 245.00 | 250.50 | 137,053 |
| 2020-05-28 | 247.00 | 251.00 | 247.00 | 250.50 | 65,503 |
| 2020-05-27 | 242.00 | 252.00 | 242.00 | 246.00 | 244,834 |
| 2020-05-26 | 237.00 | 246.00 | 237.00 | 246.00 | 31,448 |
| 2020-05-22 | 234.00 | 242.00 | 227.00 | 240.00 | 44,376 |
| 2020-05-21 | 237.00 | 240.00 | 237.00 | 240.00 | 55,770 |
| 2020-05-20 | 237.00 | 245.00 | 235.00 | 241.50 | 38,206 |
| 2020-05-19 | 248.00 | 248.00 | 239.00 | 243.50 | 13,513 |
| 2020-05-18 | 234.00 | 244.00 | 234.00 | 241.00 | 24,047 |
| 2020-05-15 | 230.00 | 234.00 | 230.00 | 230.50 | 52,466 |
| 2020-05-14 | 234.00 | 234.00 | 222.00 | 230.00 | 90,645 |
| 2020-05-13 | 244.00 | 244.00 | 240.00 | 240.50 | 30,943 |
| 2020-05-12 | 240.00 | 243.00 | 240.00 | 243.00 | 37,401 |
| 2020-05-11 | 238.00 | 241.50 | 238.00 | 241.50 | 22,302 |
| 2020-05-07 | 239.00 | 240.00 | 238.00 | 239.00 | 28,761 |
| 2020-05-06 | 235.00 | 240.00 | 235.00 | 237.50 | 13,461 |
| 2020-05-05 | 239.00 | 239.00 | 235.00 | 237.50 | 32,666 |
| 2020-05-04 | 232.00 | 238.00 | 230.00 | 233.50 | 206,862 |
| 2020-04-30 | 243.00 | 243.00 | 240.00 | 245.50 | 23,995 |
| 2020-04-29 | 244.00 | 248.00 | 244.00 | 245.50 | 40,489 |
| 2020-04-28 | 236.00 | 240.00 | 234.00 | 234.50 | 82,876 |
| 2020-04-27 | 235.00 | 235.00 | 234.50 | 234.50 | 37,829 |
| 2020-04-24 | 235.00 | 235.00 | 235.00 | 230.50 | 1,849 |
| 2020-04-23 | 228.00 | 232.00 | 228.00 | 231.50 | 30,182 |
| 2020-04-22 | 226.00 | 228.50 | 226.00 | 228.50 | 16,656 |
| 2020-04-21 | 225.00 | 230.00 | 225.00 | 228.50 | 46,435 |
| 2020-04-20 | 226.00 | 228.00 | 226.00 | 231.00 | 16,105 |
| 2020-04-17 | 227.00 | 230.00 | 227.00 | 230.00 | 44,187 |
| 2020-04-16 | 226.00 | 227.00 | 226.00 | 227.50 | 10,286 |
| 2020-04-15 | 231.00 | 231.00 | 226.00 | 229.00 | 45,609 |
| 2020-04-14 | 233.00 | 233.00 | 233.00 | 236.00 | 57,361 |
| 2020-04-09 | 231.00 | 239.00 | 228.00 | 236.00 | 34,925 |
| 2020-04-08 | 231.00 | 231.00 | 231.00 | 231.00 | 15,280 |
| 2020-04-07 | 234.00 | 234.00 | 233.00 | 219.50 | 99,341 |
| 2020-04-06 | 211.00 | 211.00 | 211.00 | 211.00 | 27,454 |
| 2020-04-03 | 213.00 | 213.00 | 213.00 | 213.00 | 12,150 |
| 2020-04-03 | 213.00 | 213.00 | 211.00 | 211.00 | 56,708 |
| 2020-04-02 | 212.00 | 213.00 | 212.00 | 213.00 | 27,743 |
| 2020-04-02 | 212.00 | 213.00 | 212.00 | 208.00 | 19,426 |
| 2020-04-01 | 213.00 | 213.00 | 213.00 | 213.00 | 17,011 |
| 2020-04-01 | 215.00 | 215.00 | 212.50 | 212.50 | 6,972 |
| 2020-03-31 | 208.00 | 209.00 | 208.00 | 209.00 | 40,772 |
| 2020-03-30 | 207.00 | 208.00 | 205.00 | 211.00 | 135,680 |
| 2020-03-27 | 214.00 | 215.00 | 208.00 | 213.50 | 17,495 |
| 2020-03-26 | 215.00 | 215.00 | 212.00 | 212.00 | 24,972 |
| 2020-03-25 | 209.00 | 215.00 | 209.00 | 201.75 | 33,631 |
| 2020-03-24 | 191.25 | 191.25 | 191.25 | 191.25 | 19,907 |
| 2020-03-23 | 183.00 | 188.00 | 183.00 | 189.25 | 59,467 |
| 2020-03-20 | 183.00 | 186.25 | 183.00 | 186.25 | 9,084 |
| 2020-03-19 | 183.00 | 183.00 | 182.00 | 185.00 | 69,377 |
| 2020-03-18 | 181.00 | 185.50 | 180.00 | 190.25 | 21,881 |
| 2020-03-17 | 189.00 | 194.50 | 180.00 | 194.50 | 47,784 |
| 2020-03-16 | 208.00 | 208.00 | 180.00 | 213.50 | 46,130 |
| 2020-03-13 | 211.00 | 217.00 | 211.00 | 205.50 | 27,981 |
| 2020-03-12 | 214.00 | 214.00 | 206.00 | 229.00 | 29,149 |
| 2020-03-11 | 233.50 | 233.50 | 233.50 | 233.50 | 9,318 |
| 2020-03-10 | 235.00 | 235.00 | 234.00 | 234.00 | 47,754 |
| 2020-03-09 | 238.00 | 238.00 | 238.00 | 255.00 | 33,109 |
| 2020-03-06 | 255.00 | 255.00 | 252.00 | 255.00 | 45,790 |
| 2020-03-05 | 268.00 | 269.50 | 268.00 | 269.50 | 8,076 |
| 2020-03-04 | 268.00 | 268.00 | 268.00 | 268.00 | 32,594 |
| 2020-03-03 | 268.00 | 268.00 | 268.00 | 263.50 | 45,522 |
| 2020-03-02 | 263.00 | 263.00 | 259.00 | 259.50 | 20,079 |
| 2020-02-28 | 264.00 | 264.00 | 264.00 | 270.50 | 46,427 |
| 2020-02-27 | 268.00 | 268.00 | 267.00 | 280.00 | 47,258 |
| 2020-02-26 | 275.00 | 277.00 | 267.00 | 281.50 | 25,725 |
| 2020-02-25 | 285.00 | 285.00 | 285.00 | 287.00 | 25,090 |
| 2020-02-24 | 294.00 | 294.00 | 283.00 | 296.50 | 80,659 |
| 2020-02-21 | 296.00 | 299.00 | 295.00 | 296.50 | 21,732 |
| 2020-02-20 | 297.00 | 299.00 | 297.00 | 299.50 | 40,008 |
| 2020-02-19 | 295.50 | 298.00 | 295.50 | 298.00 | 28,986 |
| 2020-02-18 | 296.00 | 296.00 | 295.50 | 295.50 | 48,700 |
| 2020-02-17 | 296.00 | 296.00 | 296.00 | 297.00 | 49,305 |
| 2020-02-14 | 296.00 | 296.00 | 295.00 | 297.00 | 49,166 |
| 2020-02-13 | 297.00 | 297.00 | 295.50 | 295.50 | 12,105 |
| 2020-02-12 | 297.00 | 297.00 | 296.00 | 298.50 | 60,351 |
| 2020-02-11 | 293.00 | 296.00 | 293.00 | 297.50 | 12,126 |
| 2020-02-10 | 296.00 | 297.00 | 294.00 | 295.00 | 56,192 |
| 2020-02-07 | 302.00 | 302.00 | 296.00 | 297.00 | 53,843 |
| 2020-02-06 | 295.00 | 298.50 | 295.00 | 298.50 | 31,394 |
| 2020-02-05 | 293.00 | 298.00 | 293.00 | 297.00 | 47,398 |
| 2020-02-04 | 292.00 | 293.00 | 292.00 | 293.00 | 30,870 |
| 2020-02-03 | 286.00 | 292.00 | 286.00 | 290.50 | 90,653 |
| 2020-01-31 | 290.00 | 290.00 | 290.00 | 289.00 | 7,344 |
| 2020-01-30 | 292.00 | 292.00 | 292.00 | 289.00 | 21,102 |
| 2020-01-29 | 293.00 | 294.00 | 292.00 | 291.50 | 88,138 |
| 2020-01-28 | 290.00 | 294.00 | 290.00 | 293.00 | 75,901 |
| 2020-01-27 | 292.00 | 292.00 | 288.00 | 290.50 | 23,817 |
| 2020-01-24 | 296.00 | 296.00 | 295.00 | 298.00 | 122,546 |
| 2020-01-23 | 296.00 | 298.00 | 295.00 | 298.00 | 46,039 |
| 2020-01-22 | 301.00 | 302.00 | 297.00 | 299.50 | 47,405 |
| 2020-01-21 | 296.00 | 298.00 | 296.00 | 299.00 | 16,672 |
| 2020-01-20 | 304.00 | 305.00 | 295.00 | 299.50 | 51,897 |
| 2020-01-17 | 299.00 | 304.00 | 299.00 | 300.50 | 41,116 |
| 2020-01-16 | 297.00 | 302.00 | 297.00 | 299.50 | 30,437 |
| 2020-01-15 | 297.00 | 301.00 | 297.00 | 299.00 | 15,853 |
| 2020-01-14 | 297.00 | 297.00 | 297.00 | 298.50 | 28,904 |
| 2020-01-13 | 297.00 | 300.00 | 297.00 | 298.50 | 51,571 |
| 2020-01-10 | 293.00 | 295.00 | 293.00 | 296.50 | 27,644 |
| 2020-01-09 | 294.00 | 299.00 | 292.00 | 297.50 | 85,045 |
| 2020-01-08 | 291.00 | 292.00 | 291.00 | 292.50 | 13,645 |
| 2020-01-07 | 291.00 | 294.00 | 291.00 | 293.00 | 47,840 |
| 2020-01-06 | 295.00 | 295.00 | 292.00 | 292.00 | 25,599 |
| 2020-01-03 | 295.00 | 295.00 | 295.00 | 293.50 | 15,440 |
| 2020-01-02 | 292.50 | 293.00 | 292.50 | 293.00 | 28,509 |
| 2019-12-31 | 294.00 | 294.00 | 292.50 | 292.50 | 3,062 |
| 2019-12-30 | 294.00 | 295.00 | 294.00 | 294.00 | 27,902 |
| 2019-12-27 | 290.00 | 290.00 | 290.00 | 292.50 | 2,481 |
| 2019-12-24 | 292.00 | 293.00 | 292.00 | 293.50 | 9,189 |
| 2019-12-23 | 293.00 | 293.00 | 292.00 | 293.50 | 7,056 |
| 2019-12-20 | 292.00 | 295.00 | 292.00 | 293.00 | 63,553 |
| 2019-12-19 | 289.00 | 291.00 | 289.00 | 292.50 | 44,224 |
| 2019-12-18 | 292.00 | 292.00 | 292.00 | 291.50 | 26,163 |
| 2019-12-17 | 289.00 | 291.00 | 288.00 | 289.00 | 47,325 |
| 2019-12-16 | 288.00 | 290.00 | 288.00 | 289.00 | 12,541 |
| 2019-12-13 | 284.00 | 285.00 | 284.00 | 285.50 | 48,128 |
| 2019-12-12 | 283.00 | 287.00 | 283.00 | 285.50 | 18,195 |
| 2019-12-11 | 281.00 | 284.00 | 279.00 | 282.50 | 20,427 |
| 2019-12-10 | 282.00 | 282.00 | 280.00 | 281.50 | 24,899 |
| 2019-12-09 | 285.00 | 285.00 | 284.00 | 284.00 | 12,247 |
| 2019-12-06 | 284.00 | 284.00 | 284.00 | 285.00 | 72,035 |
| 2019-12-05 | 285.00 | 285.00 | 282.00 | 287.00 | 64,163 |
| 2019-12-04 | 288.00 | 288.00 | 288.00 | 287.00 | 27,576 |
| 2019-12-03 | 284.00 | 284.00 | 283.00 | 285.00 | 16,762 |
| 2019-11-29 | 292.50 | 292.50 | 290.00 | 290.00 | 18,351 |
| 2019-11-28 | 297.00 | 297.00 | 292.50 | 292.50 | 8,964 |
| 2019-11-27 | 294.00 | 297.00 | 291.00 | 292.00 | 12,272 |
| 2019-11-26 | 294.00 | 294.00 | 294.00 | 292.00 | 9,088 |
| 2019-11-25 | 285.00 | 285.00 | 285.00 | 289.50 | 5,622 |
| 2019-11-22 | 289.50 | 290.50 | 289.50 | 290.50 | 8,907 |
| 2019-11-21 | 294.00 | 294.00 | 289.50 | 289.50 | 0 |
| 2019-11-20 | 293.00 | 294.00 | 293.00 | 289.50 | 32,974 |
| 2019-11-19 | 293.00 | 293.00 | 293.00 | 289.50 | 21,214 |
| 2019-11-18 | 294.00 | 294.00 | 294.00 | 289.00 | 18,995 |
| 2019-11-15 | 291.00 | 291.00 | 288.00 | 288.00 | 3,698 |
| 2019-11-14 | 291.00 | 291.00 | 289.00 | 291.50 | 39,757 |
| 2019-11-13 | 287.00 | 293.00 | 287.00 | 291.50 | 111,241 |
| 2019-11-12 | 293.00 | 293.00 | 291.50 | 291.50 | 100,325 |
| 2019-11-11 | 291.00 | 293.00 | 288.00 | 291.50 | 43,443 |
| 2019-11-08 | 292.00 | 292.00 | 287.00 | 292.00 | 124,806 |
| 2019-11-07 | 291.00 | 292.00 | 290.00 | 289.50 | 31,661 |
| 2019-11-06 | 279.00 | 288.00 | 279.00 | 286.50 | 99,598 |
| 2019-11-05 | 280.00 | 280.00 | 280.00 | 285.00 | 24,540 |
| 2019-11-04 | 285.00 | 288.00 | 284.00 | 286.50 | 44,077 |
| 2019-11-01 | 283.00 | 287.00 | 281.00 | 284.50 | 14,199 |
| 2019-10-31 | 282.00 | 282.00 | 278.00 | 280.50 | 68,194 |
| 2019-10-30 | 276.00 | 282.00 | 276.00 | 280.50 | 45,266 |
| 2019-10-29 | 277.00 | 279.00 | 274.00 | 278.00 | 127,440 |
| 2019-10-28 | 277.00 | 280.00 | 277.00 | 278.00 | 1,959 |
| 2019-10-25 | 278.00 | 278.00 | 278.00 | 278.00 | 3,047 |
| 2019-10-24 | 275.00 | 278.00 | 275.00 | 277.50 | 89,063 |
| 2019-10-23 | 273.00 | 277.00 | 273.00 | 274.00 | 39,363 |
| 2019-10-22 | 274.00 | 274.00 | 273.00 | 273.50 | 9,120 |
| 2019-10-21 | 274.00 | 274.00 | 274.00 | 273.50 | 14,112 |
| 2019-10-18 | 275.00 | 275.00 | 274.00 | 275.50 | 28,377 |
| 2019-10-17 | 275.00 | 278.00 | 275.00 | 277.00 | 48,870 |
| 2019-10-16 | 282.00 | 282.00 | 275.00 | 275.00 | 13,749 |
| 2019-10-15 | 275.00 | 280.00 | 275.00 | 277.50 | 123,296 |
| 2019-10-14 | 277.00 | 277.00 | 275.00 | 276.00 | 149,257 |
| 2019-10-11 | 278.00 | 280.00 | 276.00 | 278.50 | 459,845 |
| 2019-10-10 | 282.00 | 282.00 | 280.00 | 280.00 | 48,625 |
| 2019-10-09 | 282.00 | 282.00 | 278.00 | 280.00 | 51,914 |
| 2019-10-08 | 289.00 | 289.00 | 285.00 | 283.00 | 3,151 |
| 2019-10-07 | 284.00 | 289.00 | 284.00 | 286.50 | 76,329 |
| 2019-10-04 | 282.00 | 283.00 | 278.00 | 283.00 | 81,726 |
| 2019-10-03 | 276.00 | 280.00 | 274.00 | 276.50 | 89,492 |
| 2019-10-02 | 278.00 | 280.00 | 276.00 | 274.50 | 21,190 |
| 2019-10-01 | 282.00 | 282.00 | 281.00 | 282.00 | 28,078 |
| 2019-09-30 | 285.00 | 285.00 | 279.00 | 282.00 | 33,714 |
| 2019-09-27 | 285.00 | 285.00 | 285.00 | 283.50 | 38,305 |
| 2019-09-26 | 280.00 | 281.00 | 279.00 | 281.50 | 82,534 |
| 2019-09-25 | 284.00 | 284.00 | 279.00 | 280.50 | 41,541 |
| 2019-09-24 | 286.00 | 286.00 | 283.00 | 286.50 | 8,742 |
| 2019-09-23 | 287.00 | 287.00 | 286.00 | 286.50 | 53,669 |
| 2019-09-20 | 283.00 | 288.00 | 283.00 | 287.00 | 97,691 |
| 2019-09-19 | 280.00 | 289.00 | 280.00 | 288.00 | 109,081 |
| 2019-09-18 | 288.00 | 288.00 | 284.00 | 285.50 | 105,600 |
| 2019-09-17 | 288.00 | 288.00 | 284.00 | 283.50 | 39,589 |
| 2019-09-16 | 285.00 | 291.00 | 283.00 | 285.00 | 28,570 |
| 2019-09-13 | 293.00 | 293.00 | 286.00 | 287.50 | 30,048 |
| 2019-09-12 | 287.00 | 287.00 | 286.00 | 288.00 | 15,626 |
| 2019-09-11 | 286.00 | 286.00 | 285.00 | 288.00 | 41,433 |
| 2019-09-10 | 290.50 | 290.50 | 289.50 | 289.50 | 10,010 |
| 2019-09-09 | 289.00 | 289.00 | 287.00 | 290.50 | 12,045 |
| 2019-09-06 | 288.00 | 292.00 | 287.00 | 292.50 | 12,064 |
| 2019-09-05 | 289.00 | 289.00 | 289.00 | 291.00 | 35,258 |
| 2019-09-04 | 289.00 | 294.00 | 289.00 | 295.50 | 12,084 |
| 2019-09-03 | 290.00 | 294.00 | 287.00 | 291.00 | 63,424 |
| 2019-09-02 | 297.00 | 297.00 | 297.00 | 296.00 | 24,307 |
| 2019-08-30 | 292.00 | 294.50 | 292.00 | 294.50 | 12,950 |
| 2019-08-29 | 288.00 | 288.00 | 288.00 | 285.50 | 19,210 |
| 2019-08-28 | 285.00 | 286.00 | 284.00 | 285.50 | 63,304 |
| 2019-08-27 | 286.00 | 286.00 | 286.00 | 287.50 | 26,747 |
| 2019-08-23 | 288.00 | 288.00 | 288.00 | 290.50 | 1,283 |
| 2019-08-22 | 293.00 | 293.00 | 291.00 | 290.50 | 64,205 |
| 2019-08-21 | 282.00 | 296.00 | 282.00 | 292.50 | 57,672 |
| 2019-08-20 | 290.00 | 290.00 | 282.00 | 283.50 | 18,871 |
| 2019-08-19 | 285.00 | 290.00 | 283.00 | 287.00 | 20,087 |
| 2019-08-16 | 283.00 | 285.00 | 279.00 | 283.00 | 104,872 |
| 2019-08-15 | 279.00 | 281.00 | 274.00 | 279.50 | 78,550 |
| 2019-08-14 | 290.00 | 290.00 | 278.00 | 281.50 | 168,408 |
| 2019-08-13 | 288.00 | 288.00 | 286.00 | 289.50 | 73,502 |
| 2019-08-12 | 294.00 | 294.00 | 290.00 | 292.00 | 38,583 |
| 2019-08-09 | 291.00 | 291.00 | 289.00 | 291.50 | 12,293 |
| 2019-08-08 | 295.00 | 296.00 | 295.00 | 295.00 | 39,746 |
| 2019-08-07 | 293.00 | 295.00 | 290.00 | 291.00 | 26,129 |
| 2019-08-06 | 284.00 | 286.00 | 284.00 | 288.50 | 10,122 |
| 2019-08-05 | 290.00 | 290.00 | 289.00 | 289.00 | 9,999 |
| 2019-08-02 | 295.00 | 295.00 | 290.00 | 292.00 | 9,026 |
| 2019-08-01 | 304.00 | 304.00 | 300.00 | 300.00 | 12,892 |
| 2019-07-31 | 303.00 | 304.00 | 303.00 | 299.50 | 34,810 |
| 2019-07-30 | 299.00 | 300.00 | 298.00 | 300.00 | 25,356 |
| 2019-07-29 | 300.00 | 302.00 | 300.00 | 302.50 | 57,191 |
| 2019-07-26 | 297.00 | 298.00 | 297.00 | 298.50 | 31,541 |
| 2019-07-25 | 296.00 | 298.00 | 293.00 | 296.50 | 49,184 |
| 2019-07-24 | 298.00 | 298.00 | 298.00 | 299.00 | 19,546 |
| 2019-07-23 | 294.00 | 299.00 | 293.00 | 297.50 | 45,222 |
| 2019-07-22 | 295.00 | 295.00 | 293.00 | 293.00 | 14,253 |
| 2019-07-19 | 295.00 | 295.00 | 291.00 | 292.50 | 61,786 |
| 2019-07-18 | 299.00 | 299.00 | 291.00 | 294.00 | 12,156 |
| 2019-07-17 | 299.00 | 299.00 | 297.00 | 297.50 | 33,848 |
| 2019-07-16 | 291.00 | 299.00 | 291.00 | 298.00 | 44,106 |
| 2019-07-15 | 295.00 | 295.00 | 292.00 | 296.00 | 33,263 |
| 2019-07-12 | 294.00 | 294.00 | 294.00 | 292.50 | 62,009 |
| 2019-07-11 | 297.00 | 297.00 | 294.00 | 293.50 | 36,116 |
| 2019-07-10 | 292.00 | 292.00 | 292.00 | 295.00 | 17,019 |
| 2019-07-09 | 292.00 | 295.00 | 291.00 | 294.50 | 29,941 |
| 2019-07-08 | 294.00 | 295.00 | 294.00 | 294.00 | 52,755 |
| 2019-07-05 | 293.00 | 297.00 | 290.00 | 294.00 | 1,730,366 |
| 2019-07-04 | 296.00 | 299.00 | 295.00 | 297.00 | 81,510 |
| 2019-07-03 | 297.00 | 300.00 | 296.00 | 297.50 | 69,049 |
| 2019-07-02 | 298.00 | 298.00 | 296.00 | 296.50 | 37,337 |
| 2019-07-01 | 299.00 | 303.00 | 297.00 | 298.50 | 55,635 |
| 2019-06-28 | 297.00 | 299.00 | 294.00 | 295.50 | 16,287 |
| 2019-06-27 | 295.00 | 295.00 | 294.00 | 294.00 | 14,662 |
| 2019-06-26 | 292.00 | 292.00 | 292.00 | 295.00 | 12,727 |
| 2019-06-25 | 293.00 | 293.00 | 293.00 | 294.50 | 21,498 |
| 2019-06-24 | 295.00 | 297.00 | 295.00 | 294.00 | 26,106 |
| 2019-06-21 | 294.00 | 295.00 | 294.00 | 294.00 | 49,955 |
| 2019-06-20 | 293.00 | 295.00 | 293.00 | 294.00 | 26,659 |
| 2019-06-19 | 291.00 | 293.00 | 291.00 | 293.50 | 30,366 |
| 2019-06-18 | 292.00 | 294.00 | 292.00 | 292.00 | 30,719 |
| 2019-06-17 | 286.00 | 290.00 | 286.00 | 289.00 | 86,348 |
| 2019-06-14 | 288.00 | 289.00 | 288.00 | 287.50 | 74,449 |
| 2019-06-13 | 288.00 | 290.00 | 288.00 | 288.50 | 39,768 |
| 2019-06-12 | 285.00 | 287.00 | 284.00 | 285.50 | 167,336 |
| 2019-06-11 | 286.00 | 288.00 | 286.00 | 287.50 | 104,521 |
| 2019-06-10 | 283.00 | 283.00 | 283.00 | 284.00 | 22,319 |
| 2019-06-07 | 277.00 | 277.00 | 277.00 | 281.50 | 51,088 |
| 2019-06-06 | 280.00 | 280.00 | 278.00 | 278.50 | 49,422 |
| 2019-06-05 | 277.00 | 280.00 | 277.00 | 278.50 | 25,333 |
| 2019-06-04 | 274.50 | 276.00 | 274.50 | 276.00 | 43,604 |
| 2019-06-03 | 272.00 | 272.00 | 272.00 | 274.50 | 51,030 |
| 2019-05-31 | 279.00 | 279.00 | 272.00 | 276.50 | 4,822 |
| 2019-05-30 | 274.00 | 274.00 | 274.00 | 276.50 | 29,856 |
| 2019-05-29 | 274.00 | 274.00 | 273.00 | 275.00 | 31,411 |
| 2019-05-28 | 274.00 | 274.00 | 274.00 | 275.00 | 62,982 |
| 2019-05-24 | 276.00 | 276.00 | 276.00 | 277.00 | 21,595 |
| 2019-05-23 | 273.00 | 277.00 | 272.00 | 275.00 | 11,559 |
| 2019-05-22 | 278.00 | 278.00 | 275.00 | 276.00 | 56,158 |
| 2019-05-21 | 272.00 | 277.00 | 272.00 | 276.50 | 65,493 |
| 2019-05-20 | 274.00 | 274.00 | 274.00 | 275.00 | 34,196 |
| 2019-05-17 | 274.00 | 277.00 | 274.00 | 276.00 | 21,400 |
| 2019-05-16 | 272.00 | 277.00 | 272.00 | 276.50 | 29,089 |
| 2019-05-15 | 267.00 | 272.00 | 267.00 | 271.50 | 47,114 |
| 2019-05-14 | 269.00 | 269.00 | 268.00 | 269.50 | 31,309 |
| 2019-05-13 | 267.00 | 269.00 | 264.00 | 265.00 | 61,388 |
| 2019-05-10 | 269.00 | 269.00 | 268.00 | 269.50 | 18,846 |
| 2019-05-09 | 270.00 | 271.00 | 270.00 | 271.00 | 54,144 |
| 2019-05-08 | 272.00 | 274.00 | 272.00 | 273.00 | 20,406 |
| 2019-05-07 | 274.00 | 274.00 | 271.00 | 272.50 | 16,000 |
| 2019-05-03 | 277.00 | 281.00 | 277.00 | 279.00 | 12,519 |
| 2019-05-02 | 278.00 | 279.00 | 277.00 | 278.50 | 53,209 |
| 2019-05-01 | 278.00 | 278.00 | 277.00 | 279.00 | 152,053 |
| 2019-04-30 | 278.00 | 284.00 | 276.00 | 278.50 | 55,894 |
| 2019-04-29 | 278.00 | 278.00 | 278.00 | 279.50 | 65,598 |
| 2019-04-26 | 278.00 | 278.00 | 278.00 | 281.00 | 13,419 |
| 2019-04-25 | 278.00 | 278.00 | 278.00 | 280.50 | 27,100 |