Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-19 | 240.00 | 240.00 | 235.00 | 240.00 | 11,168 |
| 2024-04-18 | 237.00 | 240.00 | 228.00 | 240.00 | 59,588 |
| 2024-04-17 | 228.00 | 228.00 | 228.00 | 228.00 | 10,568 |
| 2024-04-16 | 228.00 | 235.00 | 225.00 | 235.00 | 19,005 |
| 2024-04-15 | 228.00 | 232.00 | 228.00 | 232.00 | 3,691 |
| 2024-04-12 | 228.00 | 235.00 | 228.00 | 235.00 | 4,912 |
| 2024-04-11 | 227.00 | 233.00 | 227.00 | 233.00 | 4,295 |
| 2024-04-10 | 222.00 | 231.00 | 222.00 | 231.00 | 3,642 |
| 2024-04-09 | 229.00 | 235.00 | 222.00 | 229.00 | 25,492 |
| 2024-04-08 | 232.00 | 235.00 | 232.00 | 235.00 | 32,413 |
| 2024-04-05 | 230.00 | 232.00 | 230.00 | 232.00 | 19,004 |
| 2024-04-04 | 229.00 | 230.00 | 229.00 | 230.00 | 27,428 |
| 2024-04-03 | 230.00 | 230.00 | 224.00 | 230.00 | 20,916 |
| 2024-04-02 | 228.00 | 230.00 | 228.00 | 230.00 | 6,438 |
| 2024-04-01 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2024-03-29 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2024-03-28 | 228.00 | 228.00 | 225.00 | 229.50 | 11,987 |
| 2024-03-27 | 231.00 | 234.00 | 225.00 | 231.00 | 71,292 |
| 2024-03-26 | 231.00 | 236.00 | 231.00 | 235.00 | 9,432 |
| 2024-03-25 | 230.00 | 233.00 | 230.00 | 233.00 | 4,449 |
| 2024-03-22 | 230.00 | 235.00 | 223.00 | 235.00 | 56,992 |
| 2024-03-21 | 222.00 | 235.00 | 222.00 | 233.00 | 116,279 |
| 2024-03-20 | 227.00 | 228.00 | 223.00 | 223.00 | 14,124 |
| 2024-03-19 | 227.00 | 228.00 | 227.00 | 227.00 | 44,423 |
| 2024-03-18 | 226.00 | 228.00 | 226.00 | 228.00 | 33,694 |
| 2024-03-15 | 225.00 | 225.00 | 225.00 | 225.00 | 16,497 |
| 2024-03-14 | 223.50 | 224.00 | 223.50 | 224.00 | 5,924 |
| 2024-03-13 | 220.00 | 223.50 | 220.00 | 223.50 | 2,429 |
| 2024-03-12 | 224.00 | 224.00 | 220.00 | 220.00 | 54,086 |
| 2024-03-11 | 223.00 | 225.00 | 221.00 | 224.00 | 67,952 |
| 2024-03-08 | 225.00 | 225.00 | 223.50 | 223.50 | 4,656 |
| 2024-03-07 | 226.00 | 226.00 | 225.00 | 225.00 | 17,454 |
| 2024-03-06 | 227.00 | 227.00 | 227.00 | 225.00 | 14,613 |
| 2024-03-05 | 223.00 | 228.00 | 223.00 | 228.00 | 5,930 |
| 2024-03-04 | 223.00 | 225.00 | 223.00 | 223.00 | 31,309 |
| 2024-03-01 | 224.00 | 224.00 | 224.00 | 224.00 | 205,672 |
| 2024-02-29 | 222.00 | 222.00 | 222.00 | 222.00 | 7,821 |
| 2024-02-28 | 222.00 | 224.00 | 222.00 | 224.00 | 11,221 |
| 2024-02-27 | 222.00 | 222.00 | 222.00 | 224.50 | 63,550 |
| 2024-02-26 | 222.00 | 224.00 | 222.00 | 224.00 | 37,083 |
| 2024-02-23 | 222.00 | 226.00 | 222.00 | 225.00 | 11,495 |
| 2024-02-22 | 222.00 | 222.00 | 222.00 | 225.00 | 25,862 |
| 2024-02-21 | 224.00 | 225.00 | 224.00 | 225.00 | 36,744 |
| 2024-02-20 | 222.00 | 226.00 | 222.00 | 224.50 | 37,248 |
| 2024-02-19 | 223.00 | 226.00 | 223.00 | 225.00 | 45,764 |
| 2024-02-16 | 227.00 | 227.00 | 224.00 | 224.00 | 62,504 |
| 2024-02-15 | 225.00 | 226.00 | 223.00 | 225.00 | 106,738 |
| 2024-02-14 | 226.00 | 226.00 | 224.00 | 225.00 | 115,204 |
| 2024-02-13 | 220.00 | 225.00 | 220.00 | 225.00 | 22,888 |
| 2024-02-12 | 221.00 | 225.00 | 221.00 | 224.00 | 123,024 |
| 2024-02-09 | 225.00 | 225.00 | 224.00 | 225.00 | 37,439 |
| 2024-02-08 | 226.00 | 226.00 | 224.00 | 225.00 | 26,716 |
| 2024-02-07 | 219.00 | 225.00 | 219.00 | 225.00 | 109,334 |
| 2024-02-06 | 204.00 | 213.00 | 204.00 | 213.00 | 698,943 |
| 2024-02-05 | 205.00 | 205.00 | 204.00 | 204.00 | 45,470 |
| 2024-02-02 | 205.00 | 205.00 | 200.00 | 200.00 | 56,195 |
| 2024-02-01 | 207.00 | 207.00 | 205.00 | 205.00 | 150,270 |
| 2024-01-31 | 205.00 | 210.00 | 203.00 | 204.00 | 101,895 |
| 2024-01-30 | 210.00 | 210.00 | 210.00 | 210.00 | 23,087 |
| 2024-01-29 | 213.00 | 213.00 | 213.00 | 213.00 | 7,727 |
| 2024-01-26 | 211.00 | 216.00 | 211.00 | 216.00 | 9,118 |
| 2024-01-25 | 211.00 | 215.00 | 210.00 | 215.00 | 56,216 |
| 2024-01-24 | 212.00 | 213.00 | 212.00 | 213.00 | 9,767 |
| 2024-01-23 | 214.00 | 217.00 | 214.00 | 216.00 | 16,700 |
| 2024-01-22 | 217.00 | 217.00 | 216.00 | 217.00 | 3,320 |
| 2024-01-19 | 217.00 | 217.00 | 216.00 | 216.00 | 18,197 |
| 2024-01-18 | 212.00 | 213.00 | 210.00 | 210.00 | 8,376 |
| 2024-01-17 | 214.00 | 214.00 | 212.00 | 212.00 | 28,193 |
| 2024-01-16 | 225.00 | 225.00 | 212.00 | 213.00 | 26,099 |
| 2024-01-15 | 225.00 | 225.00 | 215.00 | 217.00 | 46,593 |
| 2024-01-12 | 217.00 | 217.00 | 217.00 | 217.00 | 37,466 |
| 2024-01-11 | 219.00 | 219.00 | 216.00 | 218.00 | 64,208 |
| 2024-01-10 | 220.00 | 220.00 | 216.00 | 218.00 | 20,255 |
| 2024-01-09 | 225.00 | 225.00 | 218.00 | 220.00 | 8,393 |
| 2024-01-08 | 225.00 | 225.00 | 218.00 | 219.00 | 23,617 |
| 2024-01-05 | 225.00 | 225.00 | 221.00 | 221.00 | 79,019 |
| 2024-01-04 | 225.00 | 225.00 | 225.00 | 220.00 | 5,091 |
| 2024-01-03 | 228.00 | 228.00 | 223.00 | 223.00 | 80,728 |
| 2024-01-02 | 222.00 | 222.00 | 220.50 | 220.50 | 500 |
| 2024-01-01 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2023-12-29 | 218.00 | 218.00 | 218.00 | 222.00 | 4,207 |
| 2023-12-28 | 229.00 | 229.00 | 225.00 | 225.00 | 3,056 |
| 2023-12-27 | 222.00 | 222.00 | 222.00 | 222.00 | 15,701 |
| 2023-12-26 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-12-25 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-12-22 | 215.00 | 221.00 | 215.00 | 221.00 | 1,512 |
| 2023-12-21 | 216.00 | 216.00 | 216.00 | 220.00 | 106,219 |
| 2023-12-20 | 226.00 | 226.00 | 219.00 | 222.00 | 16,911 |
| 2023-12-19 | 228.00 | 228.00 | 224.00 | 224.00 | 6,222 |
| 2023-12-18 | 235.00 | 235.00 | 228.00 | 228.00 | 8,051 |
| 2023-12-15 | 234.00 | 234.00 | 221.00 | 225.00 | 31,564 |
| 2023-12-14 | 225.00 | 225.00 | 221.00 | 225.00 | 4,519 |
| 2023-12-13 | 235.00 | 235.00 | 220.00 | 221.00 | 13,725 |
| 2023-12-12 | 235.00 | 235.00 | 234.00 | 234.00 | 2,401 |
| 2023-12-11 | 235.00 | 235.00 | 234.00 | 234.00 | 11,792 |
| 2023-12-08 | 230.00 | 232.00 | 225.00 | 232.00 | 34,333 |
| 2023-12-07 | 230.00 | 230.00 | 230.00 | 230.00 | 22,271 |
| 2023-12-06 | 230.00 | 230.00 | 222.00 | 222.00 | 2,273 |
| 2023-12-05 | 230.00 | 230.00 | 220.00 | 230.00 | 20,613 |
| 2023-12-04 | 230.00 | 230.00 | 223.00 | 223.00 | 4,227 |
| 2023-12-01 | 230.00 | 230.00 | 230.00 | 230.00 | 2,139 |
| 2023-11-30 | 216.00 | 217.00 | 216.00 | 217.00 | 10,561 |
| 2023-11-29 | 224.00 | 230.00 | 224.00 | 230.00 | 13,578 |
| 2023-11-28 | 225.00 | 225.00 | 225.00 | 225.00 | 7,403 |
| 2023-11-27 | 226.00 | 226.00 | 223.00 | 223.00 | 11,142 |
| 2023-11-24 | 215.00 | 231.00 | 215.00 | 226.00 | 14,382 |
| 2023-11-23 | 230.00 | 230.00 | 217.50 | 217.50 | 5,663 |
| 2023-11-22 | 235.00 | 235.00 | 225.00 | 230.00 | 11,734 |
| 2023-11-21 | 227.00 | 227.00 | 227.00 | 227.00 | 16,469 |
| 2023-11-20 | 236.00 | 236.00 | 236.00 | 236.00 | 3,274 |
| 2023-11-17 | 223.00 | 230.00 | 222.00 | 230.00 | 8,132 |
| 2023-11-16 | 235.00 | 235.00 | 223.00 | 229.00 | 16,164 |
| 2023-11-15 | 220.00 | 234.00 | 220.00 | 234.00 | 49,588 |
| 2023-11-14 | 212.00 | 220.00 | 212.00 | 220.00 | 88,532 |
| 2023-11-13 | 216.00 | 218.00 | 210.00 | 215.00 | 50,294 |
| 2023-11-10 | 218.00 | 218.00 | 218.00 | 218.00 | 401 |
| 2023-11-09 | 215.00 | 217.00 | 215.00 | 217.00 | 2,961 |
| 2023-11-08 | 223.00 | 223.00 | 223.00 | 223.00 | 1,432 |
| 2023-11-07 | 224.00 | 224.00 | 224.00 | 224.00 | 1,056 |
| 2023-11-06 | 221.00 | 231.00 | 217.00 | 221.00 | 34,295 |
| 2023-11-03 | 222.00 | 224.00 | 220.00 | 224.00 | 19,437 |
| 2023-11-02 | 230.00 | 230.00 | 218.00 | 223.00 | 11,046 |
| 2023-11-01 | 224.00 | 224.00 | 219.50 | 219.50 | 0 |
| 2023-10-31 | 222.00 | 224.00 | 222.00 | 224.00 | 10,371 |
| 2023-10-30 | 222.00 | 222.00 | 222.00 | 225.00 | 4,250 |
| 2023-10-27 | 225.00 | 225.00 | 225.00 | 225.00 | 1,161 |
| 2023-10-26 | 218.00 | 218.00 | 218.00 | 218.00 | 151 |
| 2023-10-25 | 221.00 | 221.00 | 221.00 | 221.00 | 944 |
| 2023-10-24 | 222.00 | 222.00 | 218.00 | 218.00 | 6,756 |
| 2023-10-23 | 217.00 | 222.00 | 216.00 | 222.00 | 36,819 |
| 2023-10-20 | 222.00 | 226.00 | 222.00 | 226.00 | 124,392 |
| 2023-10-19 | 225.00 | 226.00 | 222.00 | 222.00 | 61,806 |
| 2023-10-18 | 227.00 | 227.00 | 227.00 | 227.00 | 37,688 |
| 2023-10-17 | 222.00 | 228.00 | 222.00 | 228.00 | 25,580 |
| 2023-10-16 | 222.00 | 222.00 | 222.00 | 222.00 | 974 |
| 2023-10-13 | 222.00 | 222.00 | 222.00 | 226.50 | 3,146 |
| 2023-10-12 | 220.00 | 226.50 | 220.00 | 226.50 | 3,890 |
| 2023-10-11 | 220.00 | 220.00 | 220.00 | 220.00 | 57 |
| 2023-10-10 | 220.00 | 230.00 | 220.00 | 230.00 | 6,045 |
| 2023-10-09 | 225.00 | 225.00 | 225.00 | 225.00 | 5,527 |
| 2023-10-06 | 221.00 | 225.00 | 221.00 | 225.00 | 5,353 |
| 2023-10-05 | 220.00 | 223.00 | 220.00 | 223.00 | 1,479 |
| 2023-10-04 | 221.00 | 230.00 | 220.00 | 230.00 | 7,683 |
| 2023-10-03 | 224.00 | 224.00 | 224.00 | 224.00 | 6,127 |
| 2023-10-02 | 222.00 | 222.00 | 222.00 | 222.00 | 37,261 |
| 2023-09-29 | 230.00 | 230.00 | 230.00 | 230.00 | 5,686 |
| 2023-09-28 | 230.00 | 230.00 | 227.00 | 230.00 | 4,467 |
| 2023-09-27 | 231.00 | 231.00 | 231.00 | 231.00 | 53,254 |
| 2023-09-26 | 229.00 | 231.00 | 229.00 | 231.00 | 21,158 |
| 2023-09-25 | 232.00 | 232.00 | 226.00 | 227.00 | 18,502 |
| 2023-09-22 | 237.00 | 240.00 | 229.00 | 229.00 | 207,356 |
| 2023-09-21 | 244.00 | 245.00 | 236.00 | 240.00 | 71,293 |
| 2023-09-20 | 248.00 | 248.00 | 243.00 | 243.00 | 5,220 |
| 2023-09-19 | 250.00 | 250.00 | 250.00 | 250.00 | 4,017 |
| 2023-09-18 | 248.00 | 248.00 | 245.00 | 245.00 | 6,886 |
| 2023-09-15 | 247.00 | 247.00 | 247.00 | 247.00 | 3,871 |
| 2023-09-14 | 244.00 | 244.00 | 244.00 | 244.00 | 7,950 |
| 2023-09-13 | 246.00 | 246.00 | 246.00 | 246.00 | 1,631 |
| 2023-09-12 | 245.00 | 254.00 | 245.00 | 249.00 | 70,156 |
| 2023-09-11 | 250.00 | 250.00 | 250.00 | 250.00 | 3,027 |
| 2023-09-08 | 260.00 | 260.00 | 260.00 | 260.00 | 2,519 |
| 2023-09-07 | 250.00 | 259.00 | 250.00 | 252.50 | 6,175 |
| 2023-09-06 | 250.00 | 250.00 | 250.00 | 250.00 | 717 |
| 2023-09-05 | 247.00 | 252.00 | 246.00 | 252.00 | 544,293 |
| 2023-09-04 | 245.00 | 250.00 | 245.00 | 250.00 | 13,877 |
| 2023-09-01 | 247.00 | 247.00 | 246.00 | 253.00 | 5,969 |
| 2023-08-31 | 253.00 | 253.00 | 253.00 | 253.00 | 7,700 |
| 2023-08-30 | 249.00 | 249.00 | 249.00 | 249.00 | 6,024 |
| 2023-08-29 | 259.00 | 259.00 | 259.00 | 259.00 | 7,102 |
| 2023-08-28 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2023-08-25 | 246.00 | 249.00 | 246.00 | 249.00 | 318,441 |
| 2023-08-24 | 251.00 | 251.00 | 250.00 | 250.00 | 22,861 |
| 2023-08-23 | 249.00 | 259.00 | 249.00 | 254.00 | 18,417 |
| 2023-08-22 | 245.00 | 259.00 | 245.00 | 255.00 | 15,095 |
| 2023-08-21 | 248.00 | 248.00 | 247.00 | 252.50 | 162,123 |
| 2023-08-18 | 246.00 | 255.00 | 246.00 | 254.50 | 21,340 |
| 2023-08-17 | 244.00 | 250.00 | 244.00 | 250.00 | 104,391 |
| 2023-08-16 | 245.00 | 245.00 | 243.00 | 243.00 | 26,253 |
| 2023-08-15 | 248.00 | 248.00 | 248.00 | 246.50 | 45,606 |
| 2023-08-14 | 250.00 | 250.00 | 245.00 | 250.00 | 21,401 |
| 2023-08-11 | 260.00 | 260.00 | 247.00 | 250.00 | 5,584,251 |
| 2023-08-10 | 259.00 | 265.00 | 255.00 | 260.00 | 90,409 |
| 2023-08-09 | 255.00 | 260.00 | 250.00 | 255.00 | 1,175,061 |
| 2023-08-08 | 245.00 | 255.00 | 245.00 | 255.00 | 491,153 |
| 2023-08-07 | 240.00 | 240.00 | 235.00 | 235.00 | 36,593 |
| 2023-08-04 | 245.00 | 248.00 | 240.00 | 242.00 | 64,561 |
| 2023-08-03 | 243.00 | 244.00 | 240.00 | 240.00 | 33,400 |
| 2023-08-02 | 235.00 | 238.00 | 235.00 | 238.00 | 317,983 |
| 2023-08-01 | 235.00 | 235.00 | 235.00 | 235.00 | 19,894 |
| 2023-07-31 | 236.00 | 240.00 | 236.00 | 236.00 | 19,673 |
| 2023-07-28 | 240.00 | 240.00 | 240.00 | 240.00 | 6,292 |
| 2023-07-27 | 238.00 | 240.00 | 238.00 | 238.00 | 24,320 |
| 2023-07-26 | 237.00 | 242.00 | 232.00 | 234.00 | 64,216 |
| 2023-07-25 | 237.00 | 237.00 | 237.00 | 237.00 | 16,755 |
| 2023-07-24 | 228.00 | 228.00 | 228.00 | 228.00 | 4,974 |
| 2023-07-21 | 237.00 | 237.00 | 237.00 | 237.00 | 267 |
| 2023-07-20 | 229.00 | 232.50 | 229.00 | 232.50 | 2,276 |
| 2023-07-19 | 229.00 | 229.00 | 229.00 | 229.00 | 1,075 |
| 2023-07-18 | 230.00 | 230.00 | 230.00 | 230.00 | 88,820 |
| 2023-07-17 | 232.00 | 233.00 | 232.00 | 233.00 | 13,786 |
| 2023-07-14 | 237.00 | 237.00 | 232.00 | 237.00 | 2,663 |
| 2023-07-13 | 232.00 | 232.00 | 232.00 | 232.00 | 1,113 |
| 2023-07-12 | 230.00 | 237.00 | 230.00 | 237.00 | 7,037 |
| 2023-07-11 | 230.00 | 230.00 | 230.00 | 233.50 | 1,303 |
| 2023-07-10 | 230.00 | 237.00 | 230.00 | 237.00 | 8,483 |
| 2023-07-07 | 228.00 | 240.00 | 228.00 | 240.00 | 8,965 |
| 2023-07-06 | 230.00 | 230.00 | 228.00 | 229.00 | 521,628 |
| 2023-07-05 | 237.00 | 237.00 | 236.00 | 236.00 | 16,748 |
| 2023-07-04 | 234.00 | 234.00 | 234.00 | 234.00 | 26,324 |
| 2023-07-03 | 231.00 | 233.00 | 231.00 | 233.00 | 17,972 |
| 2023-06-30 | 231.00 | 231.00 | 231.00 | 231.00 | 35,820 |
| 2023-06-29 | 233.00 | 233.00 | 233.00 | 233.00 | 465,715 |
| 2023-06-28 | 233.00 | 233.00 | 233.00 | 233.00 | 8,737 |
| 2023-06-27 | 244.00 | 244.00 | 244.00 | 244.00 | 684,665 |
| 2023-06-26 | 233.00 | 235.00 | 232.00 | 232.00 | 96,800 |
| 2023-06-23 | 235.00 | 235.00 | 231.00 | 233.00 | 34,714 |
| 2023-06-22 | 231.00 | 231.00 | 231.00 | 231.00 | 352,646 |
| 2023-06-21 | 230.00 | 236.00 | 230.00 | 236.00 | 2,865 |
| 2023-06-20 | 234.00 | 237.00 | 232.00 | 237.00 | 418,952 |
| 2023-06-19 | 230.00 | 231.00 | 230.00 | 231.00 | 3,280 |
| 2023-06-16 | 244.00 | 244.00 | 233.00 | 233.00 | 60,450 |
| 2023-06-15 | 232.00 | 244.00 | 232.00 | 244.00 | 16,717 |
| 2023-06-14 | 239.00 | 240.00 | 236.00 | 237.00 | 23,082 |
| 2023-06-13 | 240.00 | 240.00 | 232.00 | 240.00 | 18,744 |
| 2023-06-12 | 233.00 | 233.00 | 233.00 | 236.50 | 462 |
| 2023-06-09 | 230.00 | 230.00 | 230.00 | 234.50 | 46 |
| 2023-06-08 | 230.00 | 230.00 | 230.00 | 236.00 | 3,859 |
| 2023-06-07 | 240.00 | 240.00 | 240.00 | 240.00 | 15,227 |
| 2023-06-06 | 234.00 | 234.00 | 234.00 | 234.00 | 6,880 |
| 2023-06-05 | 234.00 | 239.00 | 233.00 | 236.50 | 173,064 |
| 2023-06-02 | 239.00 | 239.00 | 233.00 | 235.00 | 13,203 |
| 2023-06-01 | 234.00 | 234.00 | 234.00 | 234.00 | 2,199 |
| 2023-05-31 | 230.00 | 234.00 | 230.00 | 234.00 | 10,928 |
| 2023-05-30 | 229.00 | 229.00 | 229.00 | 233.00 | 22,210 |
| 2023-05-29 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2023-05-26 | 237.00 | 237.00 | 227.00 | 227.00 | 18,384 |
| 2023-05-25 | 227.00 | 227.00 | 227.00 | 227.00 | 9,143 |
| 2023-05-24 | 238.00 | 238.00 | 230.00 | 233.00 | 115,737 |
| 2023-05-23 | 235.00 | 235.00 | 233.00 | 233.00 | 27,416 |
| 2023-05-22 | 239.00 | 239.00 | 237.00 | 238.00 | 742 |
| 2023-05-19 | 230.00 | 240.00 | 230.00 | 240.00 | 55,102 |
| 2023-05-18 | 233.00 | 243.00 | 233.00 | 243.00 | 3,778 |
| 2023-05-17 | 238.00 | 238.00 | 232.00 | 232.00 | 23,247 |
| 2023-05-16 | 240.00 | 240.00 | 240.00 | 240.00 | 109,036 |
| 2023-05-15 | 245.00 | 246.00 | 238.00 | 241.50 | 32,747 |
| 2023-05-12 | 234.00 | 236.00 | 234.00 | 236.00 | 147,668 |
| 2023-05-11 | 234.00 | 234.00 | 227.00 | 232.00 | 89,159 |
| 2023-05-10 | 230.00 | 230.00 | 222.00 | 229.00 | 30,066 |
| 2023-05-09 | 225.00 | 238.00 | 221.00 | 238.00 | 12,345 |
| 2023-05-08 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2023-05-05 | 220.00 | 220.00 | 217.00 | 217.50 | 224,342 |
| 2023-05-04 | 210.00 | 216.00 | 210.00 | 216.00 | 413,721 |
| 2023-05-03 | 211.00 | 220.00 | 211.00 | 220.00 | 11,203 |
| 2023-05-02 | 211.00 | 211.00 | 211.00 | 216.00 | 15,718 |
| 2023-05-01 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-28 | 218.00 | 219.00 | 214.00 | 219.00 | 10,337 |
| 2023-04-27 | 210.00 | 217.00 | 210.00 | 217.00 | 16,822 |
| 2023-04-26 | 218.00 | 218.00 | 218.00 | 218.00 | 5,480 |
| 2023-04-25 | 218.00 | 218.00 | 214.00 | 216.50 | 32,743 |
| 2023-04-24 | 221.00 | 222.00 | 213.00 | 213.00 | 5,356 |
| 2023-04-21 | 217.00 | 220.00 | 211.00 | 211.00 | 14,683 |
| 2023-04-20 | 219.00 | 219.00 | 216.00 | 217.00 | 21,815 |
| 2023-04-19 | 213.00 | 213.00 | 212.50 | 212.50 | 6,230 |
| 2023-04-18 | 219.00 | 219.00 | 213.00 | 213.00 | 5,265 |
| 2023-04-17 | 214.00 | 214.00 | 214.00 | 217.00 | 126,336 |
| 2023-04-14 | 214.00 | 219.00 | 214.00 | 216.50 | 24,106 |
| 2023-04-13 | 219.00 | 219.00 | 218.00 | 218.00 | 18,188 |
| 2023-04-12 | 219.00 | 219.00 | 219.00 | 216.00 | 1,301 |
| 2023-04-11 | 212.00 | 212.00 | 212.00 | 212.00 | 24,383 |
| 2023-04-10 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-04-07 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-04-06 | 214.00 | 214.00 | 214.00 | 214.00 | 1,170 |
| 2023-04-05 | 219.00 | 219.00 | 217.00 | 217.00 | 7,503 |
| 2023-04-04 | 220.00 | 220.00 | 216.50 | 216.50 | 4 |
| 2023-04-03 | 215.00 | 220.00 | 215.00 | 220.00 | 139,076 |
| 2023-03-31 | 211.00 | 221.00 | 211.00 | 216.00 | 50,492 |
| 2023-03-30 | 219.00 | 222.00 | 215.00 | 222.00 | 8,312 |
| 2023-03-29 | 215.00 | 215.00 | 215.00 | 218.00 | 239,316 |
| 2023-03-28 | 212.00 | 222.00 | 212.00 | 222.00 | 53,172 |
| 2023-03-27 | 215.00 | 215.00 | 215.00 | 215.00 | 3,099 |
| 2023-03-24 | 215.00 | 222.00 | 212.00 | 220.00 | 16,490 |
| 2023-03-23 | 222.00 | 222.00 | 222.00 | 218.50 | 1,174 |
| 2023-03-22 | 216.00 | 216.00 | 216.00 | 216.00 | 9,814 |
| 2023-03-21 | 218.00 | 218.00 | 215.00 | 215.00 | 10,134 |
| 2023-03-20 | 217.00 | 218.00 | 217.00 | 218.00 | 250,959 |
| 2023-03-17 | 214.00 | 218.00 | 210.00 | 217.00 | 64,003 |
| 2023-03-16 | 212.00 | 218.00 | 210.00 | 212.00 | 47,071 |
| 2023-03-15 | 212.00 | 214.00 | 209.00 | 214.00 | 19,895 |
| 2023-03-14 | 212.00 | 218.00 | 210.00 | 215.50 | 14,544 |
| 2023-03-13 | 214.00 | 219.00 | 211.00 | 211.00 | 21,936 |
| 2023-03-10 | 220.00 | 220.00 | 220.00 | 220.00 | 8,230 |
| 2023-03-09 | 218.00 | 218.00 | 218.00 | 218.50 | 3,698 |
| 2023-03-08 | 224.00 | 225.00 | 216.00 | 218.50 | 37,154 |
| 2023-03-07 | 212.00 | 220.00 | 210.00 | 216.00 | 35,424 |
| 2023-03-06 | 206.00 | 209.00 | 206.00 | 207.50 | 15,387 |
| 2023-03-03 | 206.00 | 208.00 | 206.00 | 208.00 | 3,705 |
| 2023-03-02 | 207.00 | 210.00 | 205.00 | 205.00 | 30,605 |
| 2023-03-01 | 205.00 | 206.00 | 205.00 | 206.00 | 12,645 |
| 2023-02-28 | 210.00 | 210.00 | 210.00 | 210.00 | 1,005 |
| 2023-02-27 | 206.00 | 210.00 | 206.00 | 210.00 | 4,610 |
| 2023-02-24 | 210.00 | 210.00 | 210.00 | 210.00 | 10,564 |
| 2023-02-23 | 206.00 | 206.00 | 206.00 | 208.00 | 50,480 |
| 2023-02-22 | 205.00 | 205.00 | 205.00 | 208.00 | 21,233 |
| 2023-02-21 | 204.00 | 207.00 | 204.00 | 207.00 | 31,277 |
| 2023-02-20 | 208.00 | 208.00 | 207.50 | 207.50 | 9,689 |
| 2023-02-17 | 210.00 | 210.00 | 210.00 | 208.00 | 13,869 |
| 2023-02-16 | 206.00 | 208.00 | 206.00 | 208.00 | 708 |
| 2023-02-15 | 206.00 | 206.00 | 206.00 | 206.00 | 17,180 |
| 2023-02-14 | 208.00 | 210.00 | 205.00 | 210.00 | 15,715 |
| 2023-02-13 | 201.00 | 208.00 | 200.00 | 203.00 | 168,597 |
| 2023-02-10 | 204.00 | 204.00 | 201.00 | 205.00 | 8,439 |
| 2023-02-09 | 206.00 | 206.00 | 205.50 | 205.50 | 104,596 |
| 2023-02-08 | 204.50 | 206.00 | 204.50 | 206.00 | 8,879 |
| 2023-02-07 | 205.00 | 205.00 | 204.00 | 204.50 | 25,942 |
| 2023-02-06 | 204.00 | 205.00 | 204.00 | 205.00 | 32,642 |
| 2023-02-03 | 196.00 | 207.00 | 195.00 | 201.50 | 48,388 |
| 2023-02-02 | 198.00 | 205.00 | 198.00 | 199.00 | 46,335 |
| 2023-02-01 | 198.00 | 207.00 | 198.00 | 205.00 | 7,811 |
| 2023-01-31 | 195.00 | 201.00 | 195.00 | 201.00 | 33,814 |
| 2023-01-30 | 205.00 | 205.00 | 198.00 | 201.00 | 65,260 |
| 2023-01-27 | 206.00 | 212.00 | 206.00 | 212.00 | 31,959 |
| 2023-01-26 | 204.00 | 210.00 | 203.00 | 210.00 | 32,459 |
| 2023-01-25 | 208.00 | 212.00 | 204.00 | 206.00 | 57,602 |
| 2023-01-24 | 217.00 | 217.00 | 209.00 | 212.00 | 172,848 |
| 2023-01-23 | 208.00 | 208.00 | 208.00 | 208.00 | 17,400 |
| 2023-01-20 | 215.00 | 215.00 | 215.00 | 215.00 | 4,635 |
| 2023-01-19 | 214.00 | 214.00 | 214.00 | 213.00 | 11,652 |
| 2023-01-18 | 210.00 | 215.00 | 210.00 | 215.00 | 6,288 |
| 2023-01-17 | 212.00 | 217.00 | 210.00 | 212.00 | 15,023 |
| 2023-01-16 | 211.00 | 217.00 | 210.00 | 217.00 | 17,092 |
| 2023-01-13 | 209.00 | 216.00 | 209.00 | 216.00 | 212,578 |
| 2023-01-12 | 205.00 | 208.00 | 204.00 | 208.00 | 48,416 |
| 2023-01-11 | 209.00 | 209.00 | 207.00 | 209.00 | 31,159 |
| 2023-01-10 | 209.00 | 209.00 | 208.00 | 209.00 | 102,854 |
| 2023-01-09 | 210.00 | 211.00 | 204.00 | 211.00 | 8,368 |
| 2023-01-06 | 206.00 | 214.00 | 206.00 | 212.00 | 15,369 |
| 2023-01-05 | 206.00 | 206.00 | 206.00 | 211.00 | 1,967 |
| 2023-01-04 | 207.00 | 218.00 | 205.00 | 207.00 | 26,110 |
| 2023-01-03 | 210.00 | 210.00 | 210.00 | 210.00 | 101,457 |
| 2023-01-02 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2022-12-30 | 214.00 | 214.00 | 214.00 | 214.00 | 1,523 |
| 2022-12-29 | 217.00 | 217.00 | 215.00 | 215.00 | 12,274 |
| 2022-12-28 | 217.00 | 217.00 | 215.00 | 215.00 | 1,303 |
| 2022-12-27 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2022-12-26 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2022-12-23 | 214.00 | 214.00 | 214.00 | 214.00 | 4,182 |
| 2022-12-22 | 207.00 | 216.00 | 207.00 | 213.00 | 12,256 |
| 2022-12-21 | 215.00 | 215.00 | 214.00 | 214.00 | 1,850 |
| 2022-12-20 | 212.00 | 220.00 | 212.00 | 215.00 | 7,602 |
| 2022-12-19 | 220.00 | 220.00 | 208.00 | 208.00 | 893 |
| 2022-12-16 | 219.00 | 219.00 | 214.00 | 214.00 | 7,442 |
| 2022-12-15 | 212.00 | 212.50 | 212.00 | 212.50 | 8,589 |
| 2022-12-14 | 209.00 | 219.00 | 208.00 | 212.00 | 12,977 |
| 2022-12-13 | 216.00 | 216.00 | 215.00 | 215.00 | 10,547 |
| 2022-12-12 | 217.00 | 217.00 | 216.00 | 216.00 | 9,936 |
| 2022-12-09 | 210.00 | 223.00 | 210.00 | 217.00 | 14,539 |
| 2022-12-08 | 217.00 | 217.00 | 217.00 | 213.00 | 24,692 |
| 2022-12-07 | 214.00 | 216.50 | 214.00 | 216.50 | 2,604 |
| 2022-12-06 | 214.00 | 214.00 | 214.00 | 214.00 | 2,194 |
| 2022-12-05 | 216.00 | 220.00 | 215.00 | 215.00 | 13,738 |
| 2022-12-02 | 216.00 | 216.00 | 216.00 | 216.00 | 11,698 |
| 2022-12-01 | 217.00 | 220.00 | 217.00 | 218.00 | 13,302 |
| 2022-11-30 | 214.00 | 217.00 | 210.00 | 210.00 | 13,053 |
| 2022-11-29 | 213.50 | 214.50 | 213.50 | 214.50 | 5,802 |
| 2022-11-28 | 210.00 | 210.00 | 210.00 | 213.50 | 5,532 |
| 2022-11-25 | 210.00 | 210.00 | 210.00 | 210.00 | 52,528 |
| 2022-11-24 | 212.00 | 215.00 | 198.50 | 199.00 | 52,692 |
| 2022-11-23 | 218.00 | 220.00 | 218.00 | 220.00 | 3,103 |
| 2022-11-22 | 214.00 | 220.00 | 214.00 | 220.00 | 5,004 |
| 2022-11-21 | 214.00 | 214.00 | 214.00 | 214.00 | 2,574 |
| 2022-11-18 | 214.00 | 219.00 | 214.00 | 214.00 | 30,735 |
| 2022-11-17 | 212.00 | 213.00 | 205.00 | 213.00 | 84,510 |
| 2022-11-16 | 215.00 | 222.00 | 215.00 | 218.00 | 7,746 |
| 2022-11-15 | 215.00 | 215.00 | 215.00 | 220.50 | 5,010 |
| 2022-11-14 | 218.00 | 220.00 | 218.00 | 220.00 | 1,271 |
| 2022-11-11 | 222.00 | 224.00 | 218.00 | 218.00 | 16,778 |
| 2022-11-10 | 206.00 | 225.00 | 206.00 | 220.00 | 21,162 |
| 2022-11-09 | 210.00 | 212.00 | 209.00 | 212.00 | 22,016 |
| 2022-11-08 | 212.00 | 212.00 | 205.00 | 212.50 | 6,616 |
| 2022-11-07 | 213.00 | 217.00 | 204.00 | 211.00 | 344,803 |
| 2022-11-04 | 220.00 | 220.00 | 220.00 | 220.00 | 20,119 |
| 2022-11-03 | 219.00 | 219.00 | 219.00 | 219.50 | 110,161 |
| 2022-11-02 | 216.00 | 221.00 | 216.00 | 219.00 | 18,112 |
| 2022-11-01 | 215.00 | 215.00 | 215.00 | 223.00 | 4,332 |
| 2022-10-31 | 220.00 | 220.00 | 219.50 | 219.50 | 18,207 |
| 2022-10-28 | 223.00 | 223.00 | 215.00 | 220.00 | 40,468 |
| 2022-10-27 | 223.00 | 223.00 | 223.00 | 223.00 | 4,717 |
| 2022-10-26 | 223.00 | 232.00 | 223.00 | 228.00 | 20,647 |
| 2022-10-25 | 223.00 | 229.00 | 223.00 | 226.00 | 1,044 |
| 2022-10-24 | 225.00 | 232.00 | 225.00 | 227.00 | 30,878 |
| 2022-10-21 | 226.00 | 226.00 | 218.00 | 220.00 | 16,726 |
| 2022-10-20 | 235.00 | 235.00 | 225.00 | 225.00 | 17,176 |
| 2022-10-19 | 224.00 | 238.00 | 221.00 | 228.00 | 23,988 |
| 2022-10-18 | 215.00 | 223.00 | 215.00 | 217.00 | 14,099 |
| 2022-10-17 | 206.00 | 215.00 | 206.00 | 215.00 | 12,182 |
| 2022-10-14 | 195.00 | 200.50 | 195.00 | 200.50 | 6,772 |
| 2022-10-13 | 195.00 | 195.00 | 195.00 | 195.00 | 495,637 |
| 2022-10-12 | 202.00 | 207.00 | 196.00 | 200.00 | 131,586 |
| 2022-10-11 | 223.00 | 223.00 | 210.00 | 210.00 | 17,319 |
| 2022-10-10 | 230.00 | 231.00 | 224.00 | 224.00 | 5,139 |
| 2022-10-07 | 225.00 | 225.00 | 225.00 | 229.50 | 4,233 |
| 2022-10-06 | 225.00 | 231.00 | 225.00 | 231.00 | 13,406 |
| 2022-10-05 | 225.00 | 225.00 | 225.00 | 225.00 | 19,787 |
| 2022-10-04 | 230.00 | 235.00 | 229.00 | 230.50 | 56,984 |
| 2022-10-03 | 225.00 | 230.00 | 224.00 | 229.00 | 31,346 |
| 2022-09-30 | 230.00 | 235.00 | 230.00 | 230.00 | 26,095 |
| 2022-09-29 | 231.00 | 232.00 | 226.00 | 230.00 | 16,784 |
| 2022-09-28 | 231.00 | 239.00 | 230.00 | 230.00 | 11,104 |
| 2022-09-27 | 237.00 | 243.00 | 235.00 | 236.00 | 19,774 |
| 2022-09-26 | 251.00 | 251.00 | 236.00 | 241.00 | 31,878 |
| 2022-09-23 | 251.00 | 252.00 | 241.00 | 245.00 | 44,674 |
| 2022-09-22 | 255.00 | 256.00 | 250.00 | 250.00 | 18,692 |
| 2022-09-21 | 260.00 | 260.00 | 258.00 | 258.00 | 8,391 |
| 2022-09-20 | 257.00 | 262.00 | 255.00 | 255.00 | 15,332 |
| 2022-09-19 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-09-16 | 258.00 | 261.00 | 258.00 | 260.00 | 41,903 |
| 2022-09-15 | 255.00 | 257.00 | 255.00 | 257.00 | 16,468 |
| 2022-09-14 | 260.00 | 260.00 | 258.00 | 259.00 | 999 |
| 2022-09-13 | 261.00 | 261.00 | 255.00 | 255.00 | 39,201 |
| 2022-09-12 | 250.00 | 266.00 | 250.00 | 256.00 | 27,536 |
| 2022-09-09 | 259.00 | 260.00 | 252.00 | 252.00 | 9,446 |
| 2022-09-08 | 264.00 | 264.00 | 253.00 | 258.00 | 44,467 |
| 2022-09-07 | 262.00 | 269.00 | 260.00 | 260.00 | 17,688 |
| 2022-09-06 | 265.00 | 270.00 | 264.00 | 270.00 | 2,018 |
| 2022-09-05 | 272.00 | 272.00 | 264.00 | 268.00 | 11,171 |
| 2022-09-02 | 270.00 | 272.00 | 265.00 | 265.00 | 98,319 |
| 2022-09-01 | 276.00 | 277.00 | 270.00 | 270.00 | 22,136 |
| 2022-08-31 | 282.00 | 282.00 | 276.00 | 278.00 | 38,560 |
| 2022-08-30 | 280.00 | 280.00 | 277.00 | 277.00 | 23,082 |
| 2022-08-29 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2022-08-26 | 282.00 | 282.00 | 280.00 | 282.00 | 75,299 |
| 2022-08-25 | 282.00 | 282.00 | 281.00 | 282.00 | 5,136 |
| 2022-08-24 | 280.00 | 286.00 | 280.00 | 280.00 | 64,542 |
| 2022-08-23 | 283.00 | 285.00 | 280.00 | 280.00 | 136,278 |
| 2022-08-22 | 281.00 | 283.00 | 281.00 | 281.00 | 50,522 |
| 2022-08-19 | 282.00 | 282.00 | 282.00 | 282.50 | 33,155 |
| 2022-08-18 | 276.00 | 276.00 | 276.00 | 276.00 | 9,453 |
| 2022-08-17 | 280.00 | 287.00 | 280.00 | 280.00 | 11,127 |
| 2022-08-16 | 287.00 | 288.00 | 277.00 | 288.00 | 4,908 |
| 2022-08-15 | 287.00 | 287.00 | 280.00 | 282.00 | 348,198 |
| 2022-08-12 | 291.00 | 292.00 | 286.00 | 287.00 | 21,070 |
| 2022-08-11 | 281.00 | 287.00 | 280.00 | 287.00 | 32,040 |
| 2022-08-10 | 280.00 | 288.00 | 278.00 | 288.00 | 35,645 |
| 2022-08-09 | 279.00 | 281.00 | 279.00 | 284.00 | 133,256 |
| 2022-08-08 | 281.00 | 282.00 | 280.00 | 280.00 | 35,259 |
| 2022-08-05 | 276.00 | 286.00 | 275.00 | 285.00 | 99,491 |
| 2022-08-04 | 282.00 | 282.00 | 280.00 | 281.50 | 33,156 |
| 2022-08-03 | 285.00 | 285.00 | 285.00 | 285.00 | 41,622 |
| 2022-08-02 | 276.00 | 280.00 | 276.00 | 277.00 | 45,939 |
| 2022-08-01 | 282.00 | 282.00 | 280.00 | 280.00 | 84,952 |
| 2022-07-29 | 288.00 | 288.00 | 281.00 | 281.00 | 19,020 |
| 2022-07-28 | 277.00 | 285.00 | 277.00 | 285.00 | 24,435 |
| 2022-07-27 | 288.00 | 288.00 | 288.00 | 282.50 | 2,462,990 |
| 2022-07-26 | 290.00 | 290.00 | 280.00 | 283.50 | 69,145 |
| 2022-07-25 | 284.00 | 289.00 | 284.00 | 287.00 | 40,996 |
| 2022-07-22 | 289.00 | 289.00 | 287.00 | 287.00 | 59,232 |
| 2022-07-21 | 282.00 | 295.00 | 282.00 | 291.00 | 155,077 |
| 2022-07-20 | 285.00 | 285.00 | 285.00 | 285.00 | 41,811 |
| 2022-07-19 | 269.00 | 285.00 | 269.00 | 278.50 | 1,130,775 |
| 2022-07-18 | 263.00 | 263.00 | 263.00 | 266.00 | 23,870 |
| 2022-07-15 | 265.00 | 265.00 | 263.50 | 263.50 | 2,946 |
| 2022-07-14 | 266.00 | 266.00 | 265.00 | 265.00 | 16,857 |
| 2022-07-13 | 264.00 | 264.00 | 262.50 | 262.50 | 1,312 |
| 2022-07-12 | 262.00 | 267.00 | 262.00 | 264.00 | 20,704 |
| 2022-07-11 | 264.00 | 267.00 | 264.00 | 263.50 | 5,373,484 |
| 2022-07-08 | 263.00 | 268.00 | 257.00 | 257.00 | 74,509 |
| 2022-07-07 | 265.00 | 265.00 | 256.00 | 260.00 | 26,236 |
| 2022-07-06 | 263.00 | 272.00 | 263.00 | 272.00 | 5,607 |
| 2022-07-05 | 265.00 | 271.00 | 262.00 | 267.00 | 19,771 |
| 2022-07-04 | 272.00 | 274.00 | 266.00 | 268.50 | 53,937 |
| 2022-07-01 | 265.00 | 268.00 | 265.00 | 266.50 | 95,842 |
| 2022-06-30 | 269.00 | 269.00 | 269.00 | 269.00 | 4,256 |
| 2022-06-29 | 277.00 | 278.00 | 277.00 | 272.00 | 807 |
| 2022-06-28 | 266.00 | 270.00 | 266.00 | 270.00 | 5,741 |
| 2022-06-27 | 270.00 | 270.00 | 269.00 | 269.00 | 28,168 |
| 2022-06-24 | 265.00 | 268.00 | 265.00 | 268.00 | 12,994 |
| 2022-06-23 | 265.00 | 265.00 | 265.00 | 265.00 | 19 |
| 2022-06-22 | 270.00 | 270.00 | 270.00 | 270.00 | 112,421 |
| 2022-06-21 | 265.00 | 265.00 | 265.00 | 265.00 | 68,844 |
| 2022-06-20 | 270.00 | 270.00 | 270.00 | 268.50 | 40,102 |
| 2022-06-17 | 274.00 | 281.00 | 268.00 | 268.00 | 36,441 |
| 2022-06-16 | 278.00 | 280.00 | 276.00 | 280.00 | 32,593 |
| 2022-06-15 | 279.00 | 287.00 | 278.00 | 278.00 | 58,617 |
| 2022-06-14 | 274.00 | 274.00 | 274.00 | 274.00 | 102,512 |
| 2022-06-13 | 272.00 | 274.00 | 269.00 | 271.50 | 12,668 |
| 2022-06-10 | 272.00 | 272.00 | 272.00 | 272.00 | 407 |
| 2022-06-09 | 274.00 | 274.00 | 272.00 | 272.00 | 18,260 |
| 2022-06-08 | 271.00 | 276.00 | 270.00 | 275.50 | 31,102 |
| 2022-06-07 | 276.00 | 276.00 | 275.00 | 275.00 | 4,471 |
| 2022-06-06 | 276.00 | 276.00 | 276.00 | 276.00 | 46,695 |
| 2022-06-03 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
| 2022-06-02 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
| 2022-06-01 | 275.00 | 276.00 | 267.00 | 273.50 | 49,684 |
| 2022-05-31 | 275.00 | 276.00 | 272.00 | 272.00 | 21,546 |
| 2022-05-30 | 276.00 | 276.00 | 270.00 | 270.00 | 17,286 |
| 2022-05-27 | 275.00 | 275.00 | 272.00 | 272.00 | 1,359 |
| 2022-05-26 | 272.00 | 277.00 | 272.00 | 271.50 | 20,029 |
| 2022-05-25 | 272.00 | 276.00 | 272.00 | 274.00 | 5,378 |
| 2022-05-24 | 276.00 | 277.00 | 268.00 | 277.00 | 23,975 |
| 2022-05-23 | 267.00 | 271.00 | 266.00 | 266.00 | 11,839 |
| 2022-05-20 | 269.00 | 269.00 | 269.00 | 269.00 | 4,413 |
| 2022-05-19 | 272.00 | 273.00 | 267.00 | 270.00 | 31,279 |
| 2022-05-18 | 277.00 | 277.00 | 277.00 | 277.00 | 61,738 |
| 2022-05-17 | 270.00 | 278.00 | 270.00 | 271.00 | 22,111 |
| 2022-05-16 | 266.00 | 270.00 | 266.00 | 270.00 | 4,989 |
| 2022-05-13 | 265.00 | 266.00 | 262.00 | 262.00 | 8,526 |
| 2022-05-12 | 261.00 | 269.00 | 256.00 | 266.00 | 66,401 |
| 2022-05-11 | 258.00 | 267.00 | 258.00 | 262.00 | 6,812 |
| 2022-05-10 | 264.00 | 264.00 | 258.00 | 258.00 | 15,285 |
| 2022-05-09 | 269.00 | 269.00 | 264.00 | 265.50 | 12,623 |
| 2022-05-06 | 270.00 | 272.00 | 262.00 | 270.00 | 59,456 |
| 2022-05-05 | 275.00 | 275.00 | 275.00 | 275.00 | 20,843 |
| 2022-05-04 | 276.00 | 280.00 | 276.00 | 280.00 | 12,620 |
| 2022-05-03 | 277.00 | 280.00 | 276.00 | 278.00 | 17,531 |
| 2022-05-02 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2022-04-29 | 280.00 | 280.00 | 277.00 | 277.00 | 17,471 |
| 2022-04-28 | 285.00 | 286.00 | 281.00 | 281.00 | 11,806 |
| 2022-04-27 | 280.00 | 285.00 | 280.00 | 282.00 | 50,947 |
| 2022-04-26 | 284.00 | 285.00 | 280.00 | 280.00 | 28,730 |
| 2022-04-25 | 285.00 | 285.00 | 282.00 | 282.00 | 29,203 |
| 2022-04-22 | 287.00 | 292.00 | 286.00 | 286.00 | 25,321 |
| 2022-04-21 | 291.00 | 296.00 | 286.00 | 286.00 | 39,809 |
| 2022-04-20 | 291.00 | 291.00 | 290.00 | 290.00 | 31,208 |
| 2022-04-19 | 294.00 | 297.00 | 290.00 | 297.00 | 51,557 |
| 2022-04-18 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-04-15 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-04-14 | 290.00 | 295.00 | 285.00 | 285.00 | 29,519 |
| 2022-04-13 | 293.00 | 293.00 | 290.00 | 290.00 | 43,484 |
| 2022-04-12 | 284.00 | 296.00 | 284.00 | 296.00 | 152,573 |
| 2022-04-11 | 293.00 | 294.00 | 290.00 | 294.00 | 50,163 |
| 2022-04-08 | 286.00 | 287.00 | 284.00 | 285.00 | 57,705 |
| 2022-04-07 | 279.00 | 279.00 | 279.00 | 279.00 | 34,255 |
| 2022-04-06 | 280.00 | 290.00 | 279.00 | 283.50 | 106,780 |
| 2022-04-05 | 270.00 | 282.00 | 268.00 | 274.00 | 85,104 |
| 2022-04-04 | 274.00 | 274.00 | 269.00 | 271.00 | 9,617 |
| 2022-04-01 | 265.00 | 270.00 | 265.00 | 268.00 | 26,121 |
| 2022-03-31 | 270.00 | 275.00 | 268.00 | 274.00 | 25,461 |
| 2022-03-30 | 265.00 | 265.00 | 264.00 | 264.00 | 7,166 |
| 2022-03-29 | 274.00 | 276.00 | 267.00 | 268.50 | 45,097 |
| 2022-03-28 | 260.00 | 270.00 | 260.00 | 268.50 | 46,614 |
| 2022-03-25 | 243.00 | 264.00 | 243.00 | 260.00 | 167,436 |
| 2022-03-24 | 241.00 | 244.00 | 235.00 | 235.00 | 635,272 |
| 2022-03-23 | 242.00 | 242.00 | 240.00 | 240.00 | 3,863 |
| 2022-03-22 | 248.00 | 248.00 | 248.00 | 248.00 | 3,188 |
| 2022-03-21 | 242.00 | 248.00 | 242.00 | 248.00 | 21,499 |
| 2022-03-18 | 242.00 | 245.00 | 242.00 | 242.00 | 171,351 |
| 2022-03-17 | 243.00 | 243.00 | 242.00 | 248.50 | 6,660 |
| 2022-03-16 | 249.00 | 250.00 | 249.00 | 250.00 | 13,665 |
| 2022-03-15 | 242.00 | 245.00 | 242.00 | 247.50 | 21,292 |
| 2022-03-14 | 241.00 | 241.00 | 240.00 | 247.00 | 14,831,073 |
| 2022-03-11 | 234.00 | 244.00 | 234.00 | 244.00 | 841,527 |
| 2022-03-10 | 234.00 | 234.00 | 234.00 | 234.00 | 12,325 |
| 2022-03-09 | 246.00 | 246.00 | 239.00 | 239.00 | 12,389 |
| 2022-03-08 | 234.00 | 234.00 | 234.00 | 241.00 | 3,108 |
| 2022-03-07 | 242.00 | 245.00 | 235.00 | 239.00 | 23,050 |
| 2022-03-04 | 242.00 | 242.00 | 242.00 | 242.00 | 5,014 |
| 2022-03-03 | 242.00 | 242.00 | 242.00 | 245.00 | 5,557 |
| 2022-03-02 | 235.00 | 242.00 | 235.00 | 242.00 | 49,318 |
| 2022-03-01 | 238.00 | 238.00 | 238.00 | 238.00 | 15,073 |
| 2022-02-28 | 236.00 | 236.00 | 236.00 | 238.00 | 8,236 |
| 2022-02-25 | 240.00 | 240.00 | 240.00 | 245.00 | 11,500 |
| 2022-02-24 | 234.00 | 234.00 | 234.00 | 241.00 | 5,077 |
| 2022-02-23 | 241.00 | 245.00 | 240.00 | 240.00 | 17,309 |
| 2022-02-22 | 243.00 | 244.00 | 234.00 | 239.50 | 281,428 |
| 2022-02-21 | 240.00 | 245.00 | 236.00 | 244.00 | 118,717 |
| 2022-02-18 | 252.00 | 252.00 | 234.00 | 242.50 | 26,149 |
| 2022-02-17 | 250.00 | 250.00 | 249.00 | 253.50 | 11,260 |
| 2022-02-16 | 253.00 | 254.00 | 250.00 | 255.50 | 7,571 |
| 2022-02-15 | 252.00 | 253.50 | 252.00 | 253.50 | 6,588 |
| 2022-02-14 | 252.00 | 252.00 | 252.00 | 252.00 | 4,691 |
| 2022-02-11 | 250.00 | 250.00 | 250.00 | 250.00 | 6,536 |
| 2022-02-10 | 257.00 | 257.00 | 249.00 | 252.00 | 24,478 |
| 2022-02-09 | 258.00 | 258.00 | 258.00 | 258.00 | 1,591 |
| 2022-02-08 | 250.00 | 250.00 | 250.00 | 250.00 | 15,746 |
| 2022-02-07 | 257.00 | 257.00 | 250.00 | 250.00 | 8,441 |
| 2022-02-04 | 251.00 | 251.00 | 251.00 | 251.00 | 9,387 |
| 2022-02-03 | 261.00 | 261.00 | 261.00 | 255.00 | 9,298 |
| 2022-02-02 | 257.00 | 258.00 | 255.00 | 257.50 | 12,939 |
| 2022-02-01 | 255.00 | 255.00 | 249.00 | 249.00 | 30,380 |
| 2022-01-31 | 255.00 | 255.00 | 255.00 | 255.00 | 4,283 |
| 2022-01-28 | 252.00 | 252.00 | 252.00 | 252.00 | 3,918 |
| 2022-01-27 | 262.00 | 262.00 | 262.00 | 262.00 | 3,069 |
| 2022-01-26 | 250.00 | 262.00 | 249.00 | 262.00 | 13,851 |
| 2022-01-25 | 250.00 | 250.00 | 250.00 | 252.50 | 3,893 |
| 2022-01-24 | 253.00 | 254.00 | 253.00 | 254.00 | 34,712 |
| 2022-01-21 | 262.00 | 262.00 | 256.00 | 256.00 | 6,149 |
| 2022-01-20 | 253.00 | 262.00 | 249.00 | 262.00 | 17,531 |
| 2022-01-19 | 262.00 | 262.00 | 253.00 | 253.00 | 24,037 |
| 2022-01-18 | 257.00 | 257.00 | 257.00 | 257.00 | 1,407 |
| 2022-01-17 | 251.00 | 257.00 | 251.00 | 257.00 | 5,123 |
| 2022-01-14 | 251.00 | 251.00 | 251.00 | 251.00 | 21,376 |
| 2022-01-13 | 260.00 | 260.00 | 256.50 | 256.50 | 17,632 |
| 2022-01-12 | 258.00 | 260.00 | 255.00 | 260.00 | 33,998 |
| 2022-01-11 | 257.00 | 259.00 | 252.00 | 256.50 | 35,790 |
| 2022-01-10 | 257.00 | 265.00 | 257.00 | 257.00 | 23,287 |
| 2022-01-07 | 256.50 | 259.50 | 256.50 | 259.50 | 36,929 |
| 2022-01-06 | 259.00 | 259.00 | 259.00 | 256.50 | 27,839 |
| 2022-01-05 | 265.00 | 265.00 | 262.00 | 262.00 | 24,518 |
| 2022-01-04 | 254.00 | 260.00 | 254.00 | 265.00 | 14,635 |
| 2022-01-03 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2021-12-31 | 264.00 | 264.00 | 264.00 | 264.00 | 5,903 |
| 2021-12-30 | 269.00 | 269.00 | 269.00 | 264.00 | 21,583 |
| 2021-12-29 | 269.00 | 269.00 | 255.00 | 262.00 | 26,483 |
| 2021-12-28 | 261.50 | 261.50 | 261.50 | 261.50 | 0 |
| 2021-12-27 | 261.50 | 261.50 | 261.50 | 261.50 | 0 |
| 2021-12-24 | 255.00 | 255.00 | 254.00 | 261.50 | 11,874 |
| 2021-12-23 | 259.00 | 268.00 | 255.00 | 255.00 | 10,360 |
| 2021-12-22 | 254.00 | 254.00 | 254.00 | 257.00 | 14,502 |
| 2021-12-21 | 252.00 | 260.00 | 252.00 | 260.00 | 13,193 |
| 2021-12-20 | 254.00 | 254.00 | 252.00 | 256.00 | 10,513 |
| 2021-12-17 | 252.00 | 260.00 | 252.00 | 255.00 | 12,422 |
| 2021-12-16 | 256.00 | 256.00 | 250.00 | 252.50 | 59,664 |
| 2021-12-15 | 262.00 | 262.00 | 260.00 | 260.00 | 8,103 |
| 2021-12-14 | 267.00 | 267.00 | 260.00 | 265.00 | 19,286 |
| 2021-12-13 | 272.00 | 272.00 | 262.00 | 264.00 | 45,316 |
| 2021-12-10 | 276.00 | 287.00 | 273.00 | 280.00 | 21,923 |
| 2021-12-09 | 277.00 | 290.00 | 275.00 | 290.00 | 27,477 |
| 2021-12-08 | 277.00 | 277.00 | 276.00 | 276.00 | 29,084 |
| 2021-12-07 | 276.00 | 283.00 | 276.00 | 283.00 | 31,329 |
| 2021-12-06 | 283.00 | 283.00 | 276.00 | 276.00 | 33,505 |
| 2021-12-03 | 277.00 | 279.50 | 277.00 | 279.50 | 46,782 |
| 2021-12-02 | 280.00 | 285.00 | 277.00 | 277.00 | 31,400 |
| 2021-12-01 | 274.00 | 282.00 | 274.00 | 282.00 | 112,889 |
| 2021-11-30 | 270.00 | 275.00 | 267.00 | 268.00 | 61,682 |
| 2021-11-29 | 269.00 | 270.00 | 264.00 | 264.00 | 103,191 |
| 2021-11-26 | 258.00 | 259.00 | 258.00 | 259.00 | 20,006 |
| 2021-11-25 | 260.00 | 265.00 | 260.00 | 265.00 | 13,326 |
| 2021-11-24 | 256.00 | 261.00 | 256.00 | 257.50 | 10,204 |
| 2021-11-23 | 261.00 | 265.00 | 259.00 | 258.00 | 17,837 |
| 2021-11-22 | 253.00 | 262.00 | 253.00 | 262.00 | 33,529 |
| 2021-11-19 | 253.00 | 259.00 | 252.00 | 252.00 | 29,856 |
| 2021-11-18 | 259.00 | 259.00 | 257.00 | 257.00 | 12,143 |
| 2021-11-17 | 256.00 | 259.00 | 256.00 | 259.00 | 16,231 |
| 2021-11-16 | 253.00 | 257.00 | 252.00 | 255.50 | 117,828 |
| 2021-11-15 | 243.00 | 244.00 | 243.00 | 247.00 | 9,059 |
| 2021-11-12 | 242.00 | 242.00 | 242.00 | 247.00 | 57,781 |
| 2021-11-11 | 243.00 | 251.00 | 241.00 | 251.00 | 37,511 |
| 2021-11-10 | 245.00 | 246.00 | 238.00 | 238.00 | 25,253 |
| 2021-11-09 | 248.00 | 248.00 | 247.00 | 248.50 | 15,540 |
| 2021-11-08 | 248.00 | 249.00 | 245.00 | 249.00 | 18,703 |
| 2021-11-05 | 246.00 | 248.00 | 240.00 | 248.00 | 18,801 |
| 2021-11-04 | 247.00 | 247.00 | 245.00 | 247.00 | 58,203 |
| 2021-11-03 | 244.00 | 244.00 | 236.00 | 236.00 | 4,084 |
| 2021-11-02 | 242.00 | 242.00 | 238.00 | 239.00 | 572,647 |
| 2021-11-01 | 237.00 | 241.00 | 237.00 | 238.50 | 78,538 |
| 2021-10-29 | 237.00 | 237.00 | 237.00 | 241.50 | 47,991 |
| 2021-10-28 | 237.00 | 237.00 | 237.00 | 240.50 | 7,897 |
| 2021-10-27 | 237.00 | 237.00 | 237.00 | 239.50 | 20,000 |
| 2021-10-26 | 237.00 | 237.00 | 237.00 | 237.00 | 64,044 |
| 2021-10-25 | 243.50 | 243.50 | 238.50 | 238.50 | 96,948 |
| 2021-10-22 | 245.00 | 245.00 | 245.00 | 243.50 | 11,974 |
| 2021-10-21 | 250.00 | 250.00 | 244.00 | 245.00 | 214,213 |
| 2021-10-20 | 243.00 | 246.00 | 242.00 | 246.00 | 69,289 |
| 2021-10-19 | 240.00 | 248.00 | 240.00 | 248.00 | 32,808 |
| 2021-10-18 | 240.00 | 250.00 | 240.00 | 250.00 | 10,310 |
| 2021-10-15 | 239.00 | 239.00 | 238.00 | 239.00 | 11,798 |
| 2021-10-14 | 241.00 | 241.00 | 238.00 | 238.50 | 42,572 |
| 2021-10-13 | 241.00 | 248.00 | 241.00 | 248.00 | 9,991 |
| 2021-10-12 | 241.00 | 241.00 | 239.00 | 245.00 | 17,571 |
| 2021-10-11 | 244.00 | 244.00 | 244.00 | 246.00 | 134,222 |
| 2021-10-08 | 244.00 | 244.00 | 244.00 | 244.00 | 13,046 |
| 2021-10-07 | 244.00 | 250.00 | 244.00 | 243.00 | 15,655 |
| 2021-10-06 | 239.00 | 240.00 | 239.00 | 240.00 | 16,641 |
| 2021-10-05 | 230.00 | 230.00 | 230.00 | 230.00 | 19,390 |
| 2021-10-04 | 244.00 | 244.00 | 244.00 | 238.00 | 5,553 |
| 2021-10-01 | 242.00 | 242.00 | 242.00 | 242.00 | 22,055 |
| 2021-09-30 | 237.00 | 245.00 | 231.00 | 245.00 | 5,482 |
| 2021-09-29 | 245.00 | 245.00 | 245.00 | 245.00 | 7,889 |
| 2021-09-28 | 241.00 | 241.00 | 238.00 | 240.00 | 42,204 |
| 2021-09-27 | 242.00 | 242.00 | 242.00 | 245.50 | 5,644 |
| 2021-09-24 | 243.00 | 244.00 | 241.00 | 245.00 | 111,432 |
| 2021-09-23 | 242.00 | 242.00 | 242.00 | 242.00 | 9,526 |
| 2021-09-22 | 239.00 | 250.00 | 236.00 | 245.50 | 15,762 |
| 2021-09-21 | 237.00 | 245.00 | 237.00 | 245.00 | 68,826 |
| 2021-09-20 | 248.00 | 248.00 | 234.00 | 236.00 | 79,650 |
| 2021-09-17 | 244.00 | 244.00 | 236.00 | 236.00 | 37,517 |
| 2021-09-16 | 244.00 | 244.00 | 244.00 | 244.00 | 14,232 |
| 2021-09-15 | 249.00 | 249.00 | 249.00 | 249.00 | 19,884 |
| 2021-09-14 | 251.00 | 251.00 | 249.00 | 249.00 | 1,323 |
| 2021-09-13 | 248.00 | 248.00 | 248.00 | 251.00 | 19,021 |
| 2021-09-10 | 245.00 | 246.00 | 245.00 | 249.00 | 17,521 |
| 2021-09-09 | 241.00 | 241.00 | 241.00 | 241.00 | 16,760 |
| 2021-09-08 | 241.00 | 241.00 | 239.00 | 239.00 | 23,051 |
| 2021-09-07 | 245.00 | 245.00 | 238.00 | 238.00 | 17,708 |
| 2021-09-06 | 258.00 | 258.00 | 240.00 | 240.00 | 11,885 |
| 2021-09-03 | 250.00 | 250.00 | 245.00 | 245.00 | 54,848 |
| 2021-09-02 | 250.00 | 250.00 | 250.00 | 250.00 | 4,480 |
| 2021-09-01 | 260.00 | 260.00 | 260.00 | 260.00 | 6,044 |
| 2021-08-31 | 250.00 | 250.00 | 250.00 | 250.00 | 14,211 |
| 2021-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2021-08-27 | 255.00 | 255.00 | 250.00 | 250.00 | 8,284 |
| 2021-08-26 | 250.00 | 250.00 | 250.00 | 250.00 | 4,207 |
| 2021-08-25 | 250.00 | 250.00 | 250.00 | 250.00 | 8,968 |
| 2021-08-24 | 250.00 | 250.00 | 250.00 | 250.00 | 5,988 |
| 2021-08-23 | 255.00 | 255.00 | 255.00 | 255.00 | 23,029 |
| 2021-08-20 | 250.00 | 250.00 | 250.00 | 255.00 | 9,945 |
| 2021-08-19 | 250.00 | 250.00 | 250.00 | 250.00 | 106,535 |
| 2021-08-18 | 250.00 | 250.00 | 250.00 | 250.00 | 23,031 |
| 2021-08-17 | 255.00 | 255.00 | 247.00 | 254.00 | 31,035 |
| 2021-08-16 | 255.00 | 255.00 | 254.00 | 254.00 | 7,268 |
| 2021-08-13 | 270.00 | 270.00 | 262.00 | 262.00 | 52,482 |
| 2021-08-12 | 270.00 | 270.00 | 270.00 | 270.00 | 11,110 |
| 2021-08-11 | 256.00 | 256.00 | 255.00 | 257.50 | 4,548 |
| 2021-08-10 | 255.00 | 267.00 | 255.00 | 267.00 | 152,082 |
| 2021-08-09 | 256.00 | 256.00 | 255.00 | 255.00 | 53,143 |
| 2021-08-06 | 270.00 | 270.00 | 262.50 | 262.50 | 26,163 |
| 2021-08-05 | 269.00 | 270.00 | 269.00 | 270.00 | 14,801 |
| 2021-08-04 | 267.00 | 267.00 | 267.00 | 265.50 | 10,042 |
| 2021-08-03 | 263.00 | 263.00 | 261.50 | 261.50 | 24,559 |
| 2021-08-02 | 260.00 | 260.00 | 260.00 | 263.00 | 6,744 |
| 2021-07-30 | 263.00 | 264.00 | 263.00 | 264.00 | 4,721 |
| 2021-07-29 | 255.00 | 255.00 | 255.00 | 255.00 | 2,979 |
| 2021-07-28 | 258.00 | 258.00 | 255.00 | 255.00 | 14,511 |
| 2021-07-27 | 257.00 | 257.00 | 257.00 | 257.00 | 2,842 |
| 2021-07-26 | 261.00 | 261.00 | 260.00 | 260.50 | 47,335 |
| 2021-07-23 | 264.50 | 264.50 | 263.50 | 263.50 | 5,296 |
| 2021-07-22 | 269.00 | 269.00 | 269.00 | 264.50 | 1,342 |
| 2021-07-21 | 270.00 | 270.00 | 260.00 | 260.00 | 22,422 |
| 2021-07-20 | 269.00 | 270.00 | 267.00 | 267.00 | 14,149 |
| 2021-07-19 | 270.00 | 270.00 | 264.00 | 266.50 | 42,512 |
| 2021-07-16 | 272.00 | 272.00 | 272.00 | 266.00 | 5,570 |
| 2021-07-15 | 261.00 | 272.00 | 261.00 | 266.00 | 26,558 |
| 2021-07-14 | 270.00 | 270.00 | 270.00 | 270.00 | 8,021 |
| 2021-07-13 | 265.00 | 270.00 | 265.00 | 265.00 | 17,743 |
| 2021-07-12 | 269.00 | 269.00 | 264.50 | 264.50 | 41,817 |
| 2021-07-09 | 266.00 | 269.00 | 266.00 | 269.00 | 29,121 |
| 2021-07-08 | 262.00 | 262.00 | 260.00 | 260.00 | 13,224 |
| 2021-07-07 | 262.00 | 262.00 | 255.00 | 262.00 | 42,330 |
| 2021-07-06 | 260.00 | 260.00 | 260.00 | 262.00 | 27,659 |
| 2021-07-05 | 261.00 | 261.00 | 261.00 | 266.00 | 50,357 |
| 2021-07-02 | 266.00 | 266.00 | 260.00 | 264.00 | 59,818 |
| 2021-07-01 | 268.00 | 268.00 | 268.00 | 266.50 | 21,320 |
| 2021-06-30 | 267.00 | 275.00 | 266.00 | 273.00 | 120,559 |
| 2021-06-29 | 268.00 | 268.00 | 264.00 | 260.00 | 86,347 |
| 2021-06-28 | 268.00 | 268.00 | 267.00 | 261.00 | 27,355 |
| 2021-06-25 | 268.00 | 268.00 | 268.00 | 268.00 | 43,505 |
| 2021-06-24 | 262.00 | 270.00 | 260.00 | 260.00 | 130,882 |
| 2021-06-23 | 269.00 | 270.00 | 269.00 | 270.00 | 30,070 |
| 2021-06-22 | 265.00 | 265.00 | 258.00 | 260.00 | 21,683 |
| 2021-06-21 | 267.00 | 267.00 | 263.00 | 265.00 | 158,354 |
| 2021-06-18 | 260.00 | 268.00 | 260.00 | 260.00 | 108,734 |
| 2021-06-17 | 257.00 | 257.00 | 249.00 | 251.50 | 21,560 |
| 2021-06-16 | 261.00 | 261.00 | 261.00 | 261.00 | 17,171 |
| 2021-06-15 | 257.00 | 261.00 | 257.00 | 261.00 | 14,240 |
| 2021-06-14 | 265.00 | 265.00 | 257.00 | 257.00 | 9,641 |
| 2021-06-11 | 256.00 | 268.00 | 256.00 | 261.00 | 380,785 |
| 2021-06-10 | 246.00 | 246.00 | 246.00 | 251.00 | 89,346 |
| 2021-06-09 | 246.00 | 246.00 | 246.00 | 248.00 | 8,387 |
| 2021-06-08 | 248.00 | 254.00 | 247.00 | 248.50 | 67,010 |
| 2021-06-07 | 248.00 | 248.00 | 245.00 | 247.00 | 18,010 |
| 2021-06-04 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2021-06-03 | 247.50 | 247.50 | 247.50 | 247.50 | 11,673 |
| 2021-06-02 | 247.00 | 250.00 | 247.00 | 247.50 | 22,673 |
| 2021-06-01 | 246.00 | 247.00 | 244.00 | 243.00 | 10,278 |
| 2021-05-28 | 247.00 | 248.00 | 240.00 | 248.00 | 3,835 |
| 2021-05-27 | 250.00 | 250.00 | 250.00 | 250.00 | 13,055 |
| 2021-05-26 | 244.00 | 244.00 | 244.00 | 244.00 | 2,193 |
| 2021-05-25 | 244.50 | 244.50 | 244.00 | 244.00 | 4,317 |
| 2021-05-24 | 245.50 | 245.50 | 244.50 | 244.50 | 60 |
| 2021-05-21 | 245.50 | 245.50 | 245.50 | 245.50 | 1 |
| 2021-05-20 | 244.50 | 245.50 | 244.50 | 245.50 | 3,504 |
| 2021-05-19 | 245.00 | 245.00 | 244.50 | 244.50 | 1,063 |
| 2021-05-18 | 239.00 | 243.00 | 239.00 | 245.00 | 8,733 |
| 2021-05-17 | 241.00 | 242.00 | 238.00 | 246.00 | 21,780 |
| 2021-05-14 | 243.00 | 243.00 | 243.00 | 245.50 | 228,463 |
| 2021-05-13 | 242.00 | 248.00 | 230.00 | 243.00 | 48,763 |
| 2021-05-12 | 245.00 | 245.00 | 245.00 | 247.50 | 18,964 |
| 2021-05-11 | 260.00 | 260.00 | 250.00 | 248.50 | 27,362 |
| 2021-05-10 | 262.00 | 262.00 | 259.00 | 259.00 | 63,809 |
| 2021-05-07 | 257.00 | 268.00 | 257.00 | 268.00 | 25,521 |
| 2021-05-06 | 255.00 | 257.00 | 255.00 | 253.50 | 9,433 |
| 2021-05-05 | 252.00 | 252.00 | 252.00 | 250.50 | 11,450 |
| 2021-05-04 | 246.00 | 246.00 | 246.00 | 249.50 | 4,342 |
| 2021-04-30 | 249.00 | 253.00 | 249.00 | 253.00 | 7,494 |
| 2021-04-29 | 245.00 | 248.00 | 243.00 | 248.00 | 14,576 |
| 2021-04-28 | 245.00 | 250.00 | 245.00 | 250.00 | 34,957 |
| 2021-04-27 | 240.00 | 241.50 | 240.00 | 241.50 | 246,813 |
| 2021-04-26 | 242.00 | 242.00 | 242.00 | 240.00 | 5,465 |
| 2021-04-23 | 242.00 | 242.00 | 238.00 | 238.00 | 25,967 |
| 2021-04-22 | 240.00 | 242.00 | 237.00 | 239.50 | 19,958 |
| 2021-04-21 | 242.00 | 242.00 | 242.00 | 237.50 | 3,815 |
| 2021-04-20 | 240.00 | 241.00 | 240.00 | 238.50 | 19,909 |
| 2021-04-19 | 231.00 | 241.00 | 231.00 | 235.00 | 43,171 |
| 2021-04-16 | 231.00 | 239.00 | 230.00 | 230.00 | 13,225 |
| 2021-04-15 | 230.00 | 237.00 | 230.00 | 230.00 | 46,290 |
| 2021-04-14 | 232.00 | 232.00 | 229.50 | 229.50 | 359,129 |
| 2021-04-13 | 232.00 | 232.00 | 232.00 | 232.00 | 5,731 |
| 2021-04-12 | 238.00 | 238.00 | 238.00 | 233.00 | 30,658 |
| 2021-04-09 | 234.00 | 238.00 | 230.00 | 230.00 | 34,366 |
| 2021-04-08 | 225.00 | 231.00 | 225.00 | 230.00 | 12,523 |
| 2021-04-07 | 233.00 | 233.00 | 224.00 | 224.00 | 20,648 |
| 2021-04-06 | 227.00 | 235.00 | 227.00 | 230.50 | 30,163 |
| 2021-04-01 | 235.00 | 235.00 | 235.00 | 231.00 | 8,005 |
| 2021-03-31 | 228.00 | 236.00 | 226.00 | 236.00 | 35,668 |
| 2021-03-30 | 229.50 | 231.50 | 229.50 | 231.50 | 23,896 |
| 2021-03-29 | 228.00 | 230.00 | 225.00 | 229.50 | 33,520 |
| 2021-03-26 | 228.50 | 231.50 | 228.50 | 231.50 | 4,829 |
| 2021-03-25 | 230.00 | 235.00 | 230.00 | 228.50 | 57,824 |
| 2021-03-24 | 229.00 | 230.00 | 229.00 | 230.00 | 13,292 |
| 2021-03-23 | 228.00 | 230.00 | 225.00 | 225.00 | 36,387 |
| 2021-03-22 | 229.00 | 229.00 | 225.00 | 227.00 | 20,512 |
| 2021-03-19 | 230.00 | 230.00 | 225.00 | 230.00 | 47,612 |
| 2021-03-18 | 225.00 | 225.00 | 225.00 | 227.50 | 611,927 |
| 2021-03-17 | 228.00 | 230.00 | 225.00 | 230.00 | 74,300 |
| 2021-03-16 | 231.50 | 231.50 | 229.50 | 229.50 | 29,029 |
| 2021-03-15 | 230.00 | 235.00 | 228.00 | 231.50 | 73,114 |
| 2021-03-12 | 235.00 | 235.00 | 230.00 | 234.00 | 106,957 |
| 2021-03-11 | 210.00 | 240.00 | 210.00 | 239.00 | 248,993 |
| 2021-03-10 | 213.00 | 218.00 | 213.00 | 215.50 | 10,266 |
| 2021-03-09 | 210.00 | 210.00 | 210.00 | 211.50 | 24,099 |
| 2021-03-08 | 207.00 | 208.00 | 200.00 | 200.00 | 27,487 |
| 2021-03-05 | 208.00 | 208.00 | 208.00 | 206.00 | 9,178 |
| 2021-03-04 | 208.00 | 208.00 | 206.00 | 206.00 | 887,567 |
| 2021-03-03 | 201.00 | 208.00 | 201.00 | 208.00 | 17,509 |
| 2021-03-02 | 203.00 | 208.00 | 203.00 | 208.00 | 37,545 |
| 2021-03-01 | 202.00 | 203.00 | 201.00 | 204.50 | 72,639 |
| 2021-02-26 | 197.50 | 202.00 | 197.50 | 202.00 | 43,416 |
| 2021-02-25 | 194.50 | 196.00 | 194.50 | 196.00 | 15,719 |
| 2021-02-24 | 194.50 | 194.50 | 194.50 | 194.50 | 19,090 |
| 2021-02-23 | 191.50 | 191.50 | 191.00 | 194.50 | 46,225 |
| 2021-02-22 | 190.50 | 194.00 | 190.50 | 192.25 | 22,139 |
| 2021-02-19 | 190.50 | 190.50 | 190.00 | 190.00 | 4,145 |
| 2021-02-18 | 196.00 | 198.00 | 196.00 | 194.00 | 29,134 |
| 2021-02-17 | 192.00 | 192.00 | 192.00 | 193.25 | 45,433 |
| 2021-02-16 | 192.50 | 192.50 | 190.50 | 192.00 | 216,380 |
| 2021-02-15 | 190.50 | 190.50 | 190.50 | 190.75 | 963,896 |
| 2021-02-12 | 192.50 | 193.00 | 192.50 | 193.00 | 67,334 |
| 2021-02-11 | 190.50 | 190.50 | 190.50 | 194.00 | 55,566 |
| 2021-02-10 | 193.50 | 195.00 | 193.50 | 195.00 | 33,545 |
| 2021-02-09 | 196.50 | 196.50 | 193.00 | 193.50 | 19,367 |
| 2021-02-08 | 199.00 | 199.00 | 192.00 | 192.00 | 12,150 |
| 2021-02-05 | 195.00 | 195.00 | 194.50 | 194.50 | 3,043 |
| 2021-02-04 | 193.50 | 195.00 | 193.50 | 195.00 | 72,932 |
| 2021-02-03 | 194.50 | 194.50 | 193.50 | 193.50 | 11,113 |
| 2021-02-02 | 192.00 | 194.50 | 192.00 | 194.50 | 24,484 |
| 2021-02-01 | 195.00 | 195.00 | 192.00 | 192.00 | 57,794 |
| 2021-01-29 | 195.00 | 195.00 | 195.00 | 195.00 | 6,825 |
| 2021-01-28 | 197.50 | 197.50 | 189.00 | 191.50 | 24,659 |
| 2021-01-27 | 190.00 | 190.00 | 190.00 | 190.00 | 1,613 |
| 2021-01-26 | 192.00 | 192.25 | 192.00 | 192.25 | 8,992 |
| 2021-01-25 | 192.25 | 192.25 | 192.00 | 192.00 | 34,324 |
| 2021-01-22 | 190.00 | 190.00 | 189.00 | 192.25 | 14,483 |
| 2021-01-21 | 198.50 | 198.50 | 190.00 | 190.00 | 6,470 |
| 2021-01-20 | 199.00 | 199.00 | 199.00 | 199.00 | 121,936 |
| 2021-01-19 | 195.00 | 195.00 | 192.25 | 192.25 | 6,814 |
| 2021-01-18 | 198.50 | 198.50 | 198.50 | 195.00 | 92,787 |
| 2021-01-15 | 198.00 | 198.00 | 190.00 | 190.00 | 51,250 |
| 2021-01-14 | 201.00 | 201.00 | 199.00 | 199.50 | 20,203 |
| 2021-01-13 | 203.00 | 203.00 | 199.00 | 199.00 | 33,052 |
| 2021-01-12 | 208.00 | 208.00 | 205.00 | 205.00 | 3,755 |
| 2021-01-11 | 205.00 | 208.00 | 205.00 | 208.00 | 13,372 |
| 2021-01-08 | 203.00 | 203.00 | 203.00 | 204.00 | 19,838 |
| 2021-01-07 | 205.00 | 205.00 | 200.50 | 200.50 | 12,436 |
| 2021-01-06 | 205.00 | 205.00 | 205.00 | 205.00 | 6,034 |
| 2021-01-05 | 198.00 | 198.00 | 198.00 | 200.00 | 8,269 |
| 2021-01-04 | 198.00 | 204.00 | 198.00 | 203.00 | 10,252 |
| 2020-12-31 | 200.00 | 200.00 | 200.00 | 201.25 | 2,274 |
| 2020-12-30 | 204.00 | 204.00 | 204.00 | 200.00 | 6,200 |
| 2020-12-29 | 204.00 | 204.00 | 204.00 | 200.00 | 16,061 |
| 2020-12-24 | 204.00 | 204.00 | 204.00 | 201.00 | 2,789 |
| 2020-12-23 | 202.00 | 202.00 | 200.00 | 201.00 | 53,354 |
| 2020-12-22 | 200.00 | 200.00 | 200.00 | 194.50 | 26,932 |
| 2020-12-21 | 195.00 | 200.00 | 195.00 | 200.00 | 37,330 |
| 2020-12-18 | 200.00 | 200.00 | 200.00 | 200.00 | 7,335 |
| 2020-12-17 | 197.00 | 197.00 | 195.00 | 196.00 | 15,393 |
| 2020-12-16 | 198.00 | 199.50 | 197.00 | 197.50 | 19,303 |
| 2020-12-15 | 199.50 | 199.50 | 199.00 | 199.50 | 20,116 |
| 2020-12-14 | 200.00 | 200.00 | 195.50 | 196.00 | 41,451 |
| 2020-12-11 | 201.00 | 206.00 | 201.00 | 202.00 | 19,270 |
| 2020-12-10 | 215.00 | 215.00 | 213.00 | 203.50 | 43,389 |
| 2020-12-09 | 220.00 | 220.00 | 216.00 | 217.50 | 21,501 |
| 2020-12-08 | 221.00 | 221.00 | 220.00 | 220.00 | 2,628 |
| 2020-12-07 | 220.00 | 225.00 | 220.00 | 220.00 | 18,554 |
| 2020-12-04 | 230.00 | 230.00 | 225.00 | 222.50 | 4,186 |
| 2020-12-03 | 221.00 | 230.00 | 220.00 | 230.00 | 4,076 |
| 2020-12-02 | 221.00 | 221.00 | 221.00 | 222.50 | 8,740 |
| 2020-12-01 | 223.00 | 230.00 | 223.00 | 229.00 | 79,410 |
| 2020-11-30 | 225.00 | 225.00 | 224.00 | 224.00 | 52,343 |
| 2020-11-27 | 225.00 | 228.00 | 220.00 | 225.50 | 99,226 |
| 2020-11-26 | 220.00 | 222.50 | 220.00 | 222.50 | 9,367 |
| 2020-11-25 | 212.00 | 225.00 | 209.00 | 220.00 | 32,535 |
| 2020-11-24 | 206.00 | 207.00 | 206.00 | 207.00 | 22,342 |
| 2020-11-23 | 205.00 | 206.00 | 205.00 | 206.00 | 33,142 |
| 2020-11-20 | 205.00 | 205.00 | 205.00 | 205.00 | 3,371 |
| 2020-11-19 | 210.00 | 210.00 | 210.00 | 205.00 | 7,686 |
| 2020-11-18 | 210.00 | 212.00 | 210.00 | 206.50 | 31,173 |
| 2020-11-17 | 210.00 | 210.00 | 210.00 | 210.00 | 35,346 |
| 2020-11-16 | 207.00 | 207.00 | 207.00 | 201.50 | 3,688 |
| 2020-11-13 | 207.00 | 207.00 | 202.00 | 205.00 | 24,847 |
| 2020-11-12 | 199.50 | 201.00 | 199.50 | 201.00 | 4,677 |
| 2020-11-11 | 204.00 | 204.00 | 199.50 | 199.50 | 6,666 |
| 2020-11-10 | 195.00 | 204.00 | 195.00 | 204.00 | 78,521 |
| 2020-11-09 | 182.00 | 190.00 | 182.00 | 190.00 | 62,875 |
| 2020-11-06 | 182.00 | 182.00 | 182.00 | 182.00 | 14,546 |
| 2020-11-05 | 182.00 | 192.00 | 180.00 | 188.50 | 17,489 |
| 2020-11-04 | 187.00 | 187.00 | 187.00 | 187.00 | 5,259 |
| 2020-11-03 | 182.00 | 187.00 | 182.00 | 187.00 | 29,310 |
| 2020-11-02 | 182.00 | 182.00 | 182.00 | 182.00 | 4,552 |
| 2020-10-30 | 184.00 | 184.00 | 184.00 | 184.00 | 14,940 |
| 2020-10-29 | 186.00 | 188.00 | 186.00 | 186.00 | 6,620 |
| 2020-10-28 | 195.00 | 195.00 | 190.50 | 190.50 | 3,500 |
| 2020-10-27 | 195.00 | 195.00 | 195.00 | 195.00 | 112,804 |
| 2020-10-26 | 190.75 | 190.75 | 190.75 | 190.75 | 23,176 |
| 2020-10-23 | 195.00 | 195.00 | 190.75 | 190.75 | 143,117 |
| 2020-10-22 | 195.00 | 195.00 | 195.00 | 195.00 | 9,763 |
| 2020-10-21 | 195.00 | 195.00 | 195.00 | 195.00 | 14,442 |
| 2020-10-20 | 190.50 | 190.50 | 190.50 | 190.50 | 7,571 |
| 2020-10-16 | 190.00 | 195.00 | 190.00 | 188.00 | 23,790 |
| 2020-10-15 | 190.50 | 197.00 | 190.50 | 193.75 | 5,811 |
| 2020-10-14 | 195.00 | 195.00 | 194.00 | 194.00 | 538 |
| 2020-10-13 | 196.00 | 200.00 | 196.00 | 195.00 | 25,673 |
| 2020-10-12 | 194.00 | 195.00 | 194.00 | 192.00 | 5,319 |
| 2020-10-09 | 188.00 | 188.00 | 188.00 | 190.25 | 21,493 |
| 2020-10-08 | 193.00 | 193.00 | 187.00 | 187.00 | 55,932 |
| 2020-10-07 | 193.00 | 193.00 | 193.00 | 187.00 | 18,428 |
| 2020-10-06 | 193.00 | 193.00 | 193.00 | 186.75 | 2,769 |
| 2020-10-05 | 193.00 | 193.00 | 193.00 | 187.50 | 1,707,504 |
| 2020-10-02 | 190.50 | 191.00 | 190.50 | 186.50 | 43,892 |
| 2020-10-01 | 187.50 | 188.00 | 182.00 | 182.00 | 801,922 |
| 2020-09-30 | 187.50 | 191.50 | 180.50 | 188.25 | 298,983 |
| 2020-09-29 | 187.50 | 188.00 | 187.50 | 188.75 | 268,374 |
| 2020-09-28 | 187.00 | 187.50 | 187.00 | 187.25 | 276,912 |
| 2020-09-25 | 186.00 | 186.00 | 186.00 | 183.00 | 6,395 |
| 2020-09-24 | 185.50 | 194.00 | 185.00 | 194.00 | 234,297 |
| 2020-09-23 | 184.50 | 187.00 | 184.50 | 185.00 | 15,068 |
| 2020-09-22 | 184.00 | 184.00 | 184.00 | 184.00 | 21,234 |
| 2020-09-21 | 193.00 | 193.00 | 184.00 | 184.00 | 26,021 |
| 2020-09-18 | 193.00 | 193.00 | 193.00 | 193.00 | 36,868 |
| 2020-09-17 | 191.50 | 191.50 | 184.00 | 184.00 | 115,610 |
| 2020-09-16 | 184.50 | 190.50 | 184.50 | 189.25 | 25,665 |
| 2020-09-15 | 189.00 | 191.50 | 189.00 | 191.50 | 8,092 |
| 2020-09-14 | 185.50 | 185.50 | 185.00 | 189.00 | 2,644 |
| 2020-09-11 | 184.50 | 189.00 | 184.50 | 189.00 | 118,257 |
| 2020-09-10 | 189.50 | 191.50 | 189.50 | 186.25 | 54,166 |
| 2020-09-09 | 190.00 | 190.00 | 185.00 | 186.25 | 34,069 |
| 2020-09-08 | 191.25 | 191.25 | 187.50 | 187.50 | 0 |
| 2020-09-07 | 190.50 | 195.00 | 190.00 | 191.25 | 26,966 |
| 2020-09-04 | 194.50 | 194.50 | 194.50 | 188.25 | 1,100 |
| 2020-09-03 | 190.50 | 194.50 | 190.00 | 191.25 | 175 |
| 2020-09-02 | 192.50 | 192.50 | 188.00 | 191.50 | 31,044 |
| 2020-09-01 | 189.50 | 189.50 | 188.00 | 188.00 | 6,317 |
| 2020-08-28 | 189.50 | 189.50 | 189.50 | 189.50 | 1,641 |
| 2020-08-27 | 189.25 | 189.50 | 189.25 | 189.50 | 1,214 |
| 2020-08-26 | 188.50 | 192.50 | 188.50 | 189.25 | 1,555 |
| 2020-08-25 | 192.50 | 192.50 | 190.50 | 189.25 | 2,921 |
| 2020-08-24 | 192.50 | 192.50 | 183.50 | 185.50 | 2,477 |
| 2020-08-21 | 188.00 | 188.00 | 186.50 | 188.50 | 9,624 |
| 2020-08-20 | 192.50 | 192.50 | 188.00 | 188.75 | 5,198 |
| 2020-08-19 | 190.00 | 190.50 | 190.00 | 189.25 | 230,793 |
| 2020-08-18 | 190.00 | 192.00 | 188.00 | 191.00 | 129,229 |
| 2020-08-17 | 184.50 | 194.00 | 184.50 | 191.75 | 71,568 |
| 2020-08-14 | 188.75 | 188.75 | 188.75 | 188.75 | 1,214 |
| 2020-08-13 | 194.00 | 194.00 | 194.00 | 188.75 | 434 |
| 2020-08-12 | 188.75 | 188.75 | 188.75 | 188.75 | 1,508 |
| 2020-08-11 | 194.00 | 194.00 | 188.75 | 188.75 | 26,009 |
| 2020-08-10 | 194.00 | 194.00 | 194.00 | 188.75 | 6,911 |
| 2020-08-07 | 193.50 | 194.00 | 193.50 | 188.75 | 7,739 |
| 2020-08-06 | 194.00 | 194.00 | 194.00 | 188.75 | 686 |
| 2020-08-05 | 189.50 | 194.00 | 188.00 | 188.75 | 109,309 |
| 2020-08-04 | 184.75 | 187.25 | 184.75 | 187.25 | 14,795 |
| 2020-08-03 | 183.00 | 189.50 | 180.00 | 184.75 | 5,786 |
| 2020-07-31 | 190.00 | 190.00 | 190.00 | 186.25 | 3,018 |
| 2020-07-30 | 190.00 | 190.00 | 190.00 | 190.50 | 5,051 |
| 2020-07-29 | 189.50 | 190.00 | 189.50 | 190.50 | 55,339 |
| 2020-07-28 | 194.50 | 194.50 | 190.00 | 187.50 | 108,950 |
| 2020-07-27 | 190.00 | 195.00 | 190.00 | 190.00 | 162,658 |
| 2020-07-24 | 190.00 | 190.00 | 190.00 | 189.50 | 33,026 |
| 2020-07-23 | 198.00 | 198.00 | 198.00 | 193.75 | 4,164 |
| 2020-07-22 | 194.25 | 194.25 | 191.75 | 191.75 | 27,149 |
| 2020-07-21 | 192.00 | 192.00 | 190.00 | 194.25 | 38,143 |
| 2020-07-20 | 194.00 | 194.00 | 194.00 | 196.75 | 28,523 |
| 2020-07-17 | 194.00 | 194.00 | 194.00 | 196.75 | 158,882 |
| 2020-07-16 | 199.50 | 199.50 | 199.50 | 196.75 | 36,790 |
| 2020-07-15 | 195.00 | 195.75 | 195.00 | 195.75 | 28,156 |
| 2020-07-14 | 188.50 | 198.50 | 188.50 | 195.00 | 16,960 |
| 2020-07-13 | 190.00 | 196.00 | 190.00 | 192.25 | 137,198 |
| 2020-07-10 | 186.00 | 189.00 | 186.00 | 185.25 | 22,136 |
| 2020-07-09 | 181.50 | 184.00 | 181.50 | 184.25 | 181,267 |
| 2020-07-08 | 179.50 | 179.50 | 179.50 | 181.25 | 295,328 |
| 2020-07-07 | 176.00 | 185.00 | 176.00 | 179.75 | 111,075 |
| 2020-07-06 | 175.50 | 176.00 | 175.50 | 173.25 | 117,094 |
| 2020-07-03 | 177.50 | 180.00 | 172.00 | 173.00 | 96,422 |
| 2020-07-02 | 171.75 | 171.75 | 171.25 | 171.25 | 8,773 |
| 2020-07-01 | 176.00 | 176.00 | 176.00 | 171.75 | 107,891 |
| 2020-06-30 | 172.00 | 172.00 | 170.00 | 172.75 | 40,312 |
| 2020-06-29 | 174.00 | 174.00 | 174.00 | 174.00 | 18,643 |
| 2020-06-26 | 173.75 | 173.75 | 173.75 | 173.75 | 2,153 |
| 2020-06-25 | 175.50 | 175.50 | 172.00 | 174.75 | 26,764 |
| 2020-06-24 | 174.00 | 175.50 | 174.00 | 173.75 | 32,934 |
| 2020-06-23 | 173.75 | 173.75 | 173.75 | 173.75 | 7,600 |
| 2020-06-22 | 172.50 | 172.50 | 172.00 | 173.75 | 16,959 |
| 2020-06-19 | 175.00 | 175.00 | 175.00 | 174.25 | 2,523 |
| 2020-06-18 | 172.50 | 176.00 | 172.50 | 174.25 | 42,565 |
| 2020-06-17 | 175.00 | 175.00 | 175.00 | 173.25 | 6,113 |
| 2020-06-16 | 175.00 | 175.00 | 174.00 | 173.25 | 39,991 |
| 2020-06-15 | 181.00 | 181.00 | 176.00 | 175.25 | 21,541 |
| 2020-06-12 | 181.50 | 181.50 | 178.00 | 178.75 | 23,999 |
| 2020-06-11 | 181.50 | 181.50 | 181.00 | 185.50 | 59,641 |
| 2020-06-10 | 190.00 | 190.00 | 186.25 | 186.25 | 1,450 |
| 2020-06-09 | 194.00 | 194.00 | 194.00 | 190.00 | 82,334 |
| 2020-06-08 | 185.50 | 195.00 | 185.50 | 192.25 | 33,645 |
| 2020-06-05 | 189.50 | 195.00 | 189.50 | 190.75 | 6,482 |
| 2020-06-04 | 186.00 | 186.00 | 181.00 | 184.50 | 33,166 |
| 2020-06-03 | 186.00 | 190.00 | 186.00 | 188.00 | 44,790 |
| 2020-06-02 | 184.00 | 185.00 | 182.50 | 183.00 | 131,468 |
| 2020-06-01 | 184.00 | 184.00 | 181.00 | 181.00 | 23,354 |
| 2020-05-29 | 178.50 | 178.50 | 178.50 | 178.50 | 14,504 |
| 2020-05-28 | 184.00 | 184.00 | 178.00 | 178.50 | 19,355 |
| 2020-05-27 | 184.00 | 184.00 | 180.25 | 180.25 | 14,065 |
| 2020-05-26 | 180.00 | 184.00 | 178.00 | 180.25 | 67,356 |
| 2020-05-22 | 178.00 | 178.00 | 175.00 | 181.00 | 13,732 |
| 2020-05-21 | 181.00 | 181.00 | 181.00 | 181.00 | 9,591 |
| 2020-05-20 | 182.00 | 184.00 | 180.00 | 185.00 | 39,736 |
| 2020-05-19 | 186.00 | 189.50 | 180.00 | 183.25 | 18,040 |
| 2020-05-18 | 190.00 | 190.00 | 190.00 | 189.00 | 1,806 |
| 2020-05-15 | 188.00 | 188.00 | 188.00 | 189.00 | 1,678 |
| 2020-05-14 | 196.50 | 196.50 | 185.00 | 187.25 | 53,683 |
| 2020-05-13 | 196.50 | 199.00 | 196.00 | 197.25 | 273 |
| 2020-05-12 | 196.00 | 196.00 | 196.00 | 200.00 | 592 |
| 2020-05-11 | 200.75 | 200.75 | 197.00 | 197.00 | 7,410 |
| 2020-05-07 | 198.00 | 204.00 | 198.00 | 200.75 | 19,042 |
| 2020-05-06 | 199.50 | 199.50 | 196.00 | 200.25 | 6,855 |
| 2020-05-05 | 198.50 | 199.00 | 198.50 | 200.75 | 104,948 |
| 2020-05-04 | 203.00 | 203.00 | 203.00 | 198.75 | 10,293 |
| 2020-05-01 | 198.75 | 200.25 | 198.75 | 200.25 | 20,443 |
| 2020-04-30 | 203.00 | 203.00 | 201.25 | 201.25 | 17,954 |
| 2020-04-29 | 202.00 | 203.00 | 202.00 | 201.25 | 65,396 |
| 2020-04-28 | 203.00 | 203.00 | 203.00 | 199.00 | 2,957 |
| 2020-04-27 | 194.00 | 195.00 | 194.00 | 199.00 | 44,804 |
| 2020-04-24 | 205.00 | 205.00 | 205.00 | 199.25 | 4,075 |
| 2020-04-23 | 201.00 | 204.00 | 201.00 | 199.75 | 16,530 |
| 2020-04-22 | 202.50 | 202.50 | 202.50 | 202.50 | 17,082 |
| 2020-04-21 | 202.50 | 202.50 | 202.50 | 202.50 | 22,612 |
| 2020-04-20 | 201.00 | 202.50 | 201.00 | 202.50 | 12,164 |
| 2020-04-17 | 202.00 | 207.00 | 201.00 | 204.00 | 17,548 |
| 2020-04-16 | 202.00 | 202.00 | 202.00 | 205.00 | 20,169 |
| 2020-04-15 | 215.00 | 215.00 | 204.00 | 207.00 | 20,217 |
| 2020-04-14 | 221.00 | 221.00 | 221.00 | 225.50 | 17,005 |
| 2020-04-09 | 204.00 | 232.00 | 204.00 | 225.50 | 44,784 |
| 2020-04-08 | 190.00 | 204.00 | 190.00 | 197.25 | 14,160 |
| 2020-04-07 | 185.00 | 185.00 | 185.00 | 177.25 | 18,678 |
| 2020-04-06 | 179.50 | 179.50 | 179.50 | 173.25 | 23,853 |
| 2020-04-03 | 175.00 | 175.00 | 175.00 | 175.00 | 1,651 |
| 2020-04-03 | 175.50 | 178.00 | 175.00 | 173.25 | 43,656 |
| 2020-04-02 | 175.50 | 175.50 | 175.00 | 175.00 | 12,434 |
| 2020-04-02 | 175.50 | 175.50 | 175.50 | 180.00 | 6,331 |
| 2020-04-01 | 174.00 | 184.00 | 174.00 | 184.00 | 47,230 |
| 2020-04-01 | 174.00 | 174.00 | 174.00 | 174.75 | 19,177 |
| 2020-03-31 | 170.00 | 170.00 | 170.00 | 174.75 | 17,335 |
| 2020-03-30 | 176.50 | 176.50 | 176.50 | 180.50 | 49,031 |
| 2020-03-27 | 180.50 | 185.00 | 176.50 | 185.00 | 9,911 |
| 2020-03-26 | 184.00 | 194.00 | 184.00 | 179.00 | 30,807 |
| 2020-03-25 | 171.25 | 171.25 | 171.25 | 171.25 | 32,593 |
| 2020-03-24 | 170.00 | 175.00 | 170.00 | 170.50 | 61,099 |
| 2020-03-23 | 181.00 | 184.50 | 170.00 | 187.75 | 71,652 |
| 2020-03-20 | 195.00 | 210.00 | 195.00 | 191.75 | 27,696 |
| 2020-03-19 | 190.00 | 195.00 | 183.00 | 195.25 | 57,912 |
| 2020-03-18 | 226.00 | 226.00 | 213.00 | 219.00 | 5,659 |
| 2020-03-17 | 226.00 | 226.00 | 226.00 | 226.00 | 18,570 |
| 2020-03-16 | 250.00 | 250.00 | 230.00 | 255.50 | 32,912 |
| 2020-03-13 | 249.00 | 250.00 | 249.00 | 244.50 | 11,093 |
| 2020-03-12 | 270.00 | 270.00 | 250.00 | 277.50 | 11,169 |
| 2020-03-11 | 282.00 | 282.00 | 282.00 | 282.00 | 2,686 |
| 2020-03-10 | 274.50 | 274.50 | 274.50 | 274.50 | 4,068 |
| 2020-03-09 | 280.00 | 280.00 | 260.00 | 290.00 | 38,474 |
| 2020-03-06 | 295.00 | 295.00 | 295.00 | 290.00 | 3,291 |
| 2020-03-05 | 291.00 | 291.00 | 285.00 | 294.00 | 15,246 |
| 2020-03-04 | 297.00 | 297.00 | 297.00 | 297.00 | 9,219 |
| 2020-03-03 | 304.00 | 304.00 | 304.00 | 302.00 | 17,272 |
| 2020-03-02 | 306.00 | 310.00 | 300.00 | 296.50 | 12,709 |
| 2020-02-28 | 296.00 | 297.00 | 296.00 | 297.50 | 23,509 |
| 2020-02-27 | 299.00 | 299.00 | 297.00 | 299.00 | 42,676 |
| 2020-02-26 | 301.00 | 301.00 | 280.00 | 311.50 | 73,121 |
| 2020-02-25 | 305.50 | 305.50 | 305.50 | 305.50 | 11,015 |
| 2020-02-24 | 310.00 | 315.00 | 310.00 | 314.50 | 37,192 |
| 2020-02-21 | 320.00 | 320.00 | 320.00 | 314.50 | 7,814 |
| 2020-02-20 | 319.50 | 319.50 | 319.50 | 319.50 | 11,313 |
| 2020-02-19 | 319.50 | 319.50 | 319.50 | 319.50 | 4,103 |
| 2020-02-18 | 319.50 | 319.50 | 319.50 | 319.50 | 25,293 |
| 2020-02-17 | 317.00 | 317.00 | 312.00 | 319.50 | 132,311 |
| 2020-02-14 | 317.00 | 324.00 | 317.00 | 324.00 | 400 |
| 2020-02-13 | 313.00 | 320.00 | 313.00 | 318.50 | 12,152 |
| 2020-02-12 | 321.00 | 331.00 | 312.00 | 314.00 | 70,049 |
| 2020-02-11 | 327.00 | 327.00 | 325.00 | 323.00 | 12,697 |
| 2020-02-10 | 320.00 | 320.00 | 320.00 | 328.50 | 5,899 |
| 2020-02-07 | 321.00 | 321.00 | 321.00 | 327.50 | 2,924 |
| 2020-02-06 | 339.00 | 340.00 | 325.00 | 328.50 | 16,061 |
| 2020-02-05 | 339.00 | 339.00 | 339.00 | 331.50 | 15,883 |
| 2020-02-04 | 330.00 | 330.00 | 330.00 | 329.00 | 19,494 |
| 2020-01-31 | 327.00 | 330.00 | 327.00 | 335.50 | 22,986 |
| 2020-01-30 | 334.00 | 334.00 | 334.00 | 335.50 | 11,625 |
| 2020-01-29 | 334.00 | 334.00 | 334.00 | 338.00 | 15,245 |
| 2020-01-28 | 342.00 | 342.00 | 342.00 | 336.00 | 19,520 |
| 2020-01-27 | 343.00 | 344.00 | 330.00 | 337.50 | 41,292 |
| 2020-01-24 | 330.00 | 340.00 | 326.00 | 333.00 | 17,616 |
| 2020-01-23 | 345.00 | 345.00 | 345.00 | 337.50 | 4,961 |
| 2020-01-22 | 345.00 | 345.00 | 345.00 | 337.50 | 8,970 |
| 2020-01-21 | 337.00 | 337.00 | 331.00 | 335.00 | 40,493 |
| 2020-01-20 | 345.00 | 345.00 | 345.00 | 337.50 | 33,851 |
| 2020-01-17 | 340.00 | 340.00 | 330.00 | 335.00 | 2,387 |
| 2020-01-16 | 345.00 | 345.00 | 335.00 | 338.00 | 23,875 |
| 2020-01-15 | 332.00 | 342.00 | 332.00 | 335.00 | 43,865 |
| 2020-01-14 | 330.00 | 330.00 | 330.00 | 329.50 | 32,997 |
| 2020-01-13 | 335.00 | 335.00 | 330.00 | 325.00 | 78,411 |
| 2020-01-10 | 325.00 | 330.00 | 325.00 | 327.50 | 38,056 |
| 2020-01-09 | 325.00 | 325.00 | 325.00 | 327.50 | 21,073 |
| 2020-01-08 | 325.00 | 325.00 | 325.00 | 327.50 | 10,274 |
| 2020-01-07 | 325.00 | 325.00 | 324.00 | 323.50 | 40,235 |
| 2020-01-06 | 324.00 | 324.00 | 324.00 | 321.00 | 5,493 |
| 2020-01-03 | 322.00 | 322.00 | 322.00 | 325.00 | 10,763 |
| 2020-01-02 | 327.00 | 330.00 | 327.00 | 326.00 | 20,942 |
| 2019-12-31 | 321.00 | 321.00 | 321.00 | 325.50 | 17,636 |
| 2019-12-30 | 321.00 | 330.00 | 320.00 | 323.00 | 27,312 |
| 2019-12-27 | 325.00 | 331.00 | 325.00 | 326.50 | 8,814 |
| 2019-12-24 | 326.00 | 326.00 | 325.00 | 329.50 | 30,129 |
| 2019-12-23 | 310.00 | 330.00 | 310.00 | 328.50 | 59,072 |
| 2019-12-20 | 324.00 | 324.00 | 308.00 | 312.00 | 49,880 |
| 2019-12-19 | 312.00 | 314.00 | 312.00 | 314.00 | 6,096 |
| 2019-12-18 | 310.00 | 312.00 | 304.00 | 312.00 | 38,456 |
| 2019-12-17 | 300.00 | 300.00 | 300.00 | 305.00 | 13,796 |
| 2019-12-16 | 304.00 | 304.00 | 300.00 | 302.00 | 64,475 |
| 2019-12-13 | 304.00 | 304.00 | 300.00 | 302.00 | 268,774 |
| 2019-12-12 | 281.00 | 304.00 | 281.00 | 290.00 | 35,682 |
| 2019-12-11 | 285.00 | 299.00 | 285.00 | 284.50 | 36,152 |
| 2019-12-10 | 287.00 | 297.00 | 285.00 | 289.00 | 301,416 |
| 2019-12-09 | 299.00 | 301.00 | 299.00 | 297.00 | 13,051 |
| 2019-12-06 | 299.00 | 299.00 | 299.00 | 292.50 | 1,763 |
| 2019-12-05 | 285.50 | 285.50 | 285.50 | 285.50 | 7,741 |
| 2019-12-04 | 284.50 | 285.50 | 284.50 | 285.50 | 5,618 |
| 2019-12-03 | 291.00 | 299.00 | 290.00 | 284.50 | 41,797 |
| 2019-12-02 | 283.50 | 285.00 | 283.50 | 285.00 | 5,350 |
| 2019-11-29 | 300.00 | 300.00 | 300.00 | 283.50 | 10,613 |
| 2019-11-28 | 293.00 | 293.00 | 293.00 | 293.00 | 21,381 |
| 2019-11-27 | 294.00 | 294.00 | 293.00 | 293.00 | 1,532 |
| 2019-11-26 | 291.00 | 294.00 | 291.00 | 292.00 | 21,096 |
| 2019-11-25 | 300.00 | 301.00 | 300.00 | 292.00 | 16,130 |
| 2019-11-22 | 290.00 | 290.50 | 290.00 | 290.50 | 37,279 |
| 2019-11-21 | 290.00 | 290.00 | 290.00 | 290.00 | 6,310 |
| 2019-11-20 | 284.00 | 290.00 | 284.00 | 290.00 | 10,841 |
| 2019-11-19 | 289.00 | 289.00 | 280.00 | 284.00 | 83,819 |
| 2019-11-18 | 285.00 | 285.00 | 285.00 | 285.00 | 4,342 |
| 2019-11-15 | 282.50 | 285.00 | 282.50 | 285.00 | 4,480 |
| 2019-11-14 | 289.00 | 289.00 | 289.00 | 282.50 | 17,386 |
| 2019-11-13 | 290.00 | 290.00 | 290.00 | 285.00 | 35,429 |
| 2019-11-12 | 286.00 | 288.00 | 286.00 | 291.00 | 124,684 |
| 2019-11-11 | 290.00 | 290.00 | 280.00 | 285.00 | 5,101 |
| 2019-11-08 | 291.00 | 300.00 | 290.00 | 292.00 | 23,113 |
| 2019-11-07 | 290.00 | 290.00 | 290.00 | 295.00 | 1,488 |
| 2019-11-06 | 290.00 | 290.00 | 290.00 | 293.50 | 22,253 |
| 2019-11-05 | 294.00 | 301.00 | 290.00 | 294.00 | 20,488 |
| 2019-11-04 | 301.00 | 301.00 | 294.00 | 297.50 | 14,556 |
| 2019-11-01 | 284.00 | 290.50 | 284.00 | 290.50 | 0 |
| 2019-10-31 | 284.00 | 290.50 | 284.00 | 290.50 | 2,100 |
| 2019-10-30 | 290.00 | 300.00 | 284.00 | 288.50 | 12,955 |
| 2019-10-29 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2019-10-28 | 285.00 | 285.00 | 285.00 | 285.00 | 3,491 |
| 2019-10-25 | 290.00 | 290.00 | 290.00 | 285.00 | 3,377 |
| 2019-10-24 | 286.00 | 290.00 | 285.00 | 286.00 | 24,727 |
| 2019-10-23 | 280.00 | 287.00 | 280.00 | 285.00 | 6,775 |
| 2019-10-22 | 280.00 | 280.00 | 280.00 | 282.00 | 18,115 |
| 2019-10-21 | 280.00 | 281.00 | 280.00 | 277.00 | 74,043 |
| 2019-10-18 | 278.00 | 280.00 | 278.00 | 275.50 | 42,563 |
| 2019-10-17 | 280.00 | 280.00 | 278.00 | 274.00 | 145,410 |
| 2019-10-16 | 271.00 | 280.00 | 271.00 | 275.00 | 18,350 |
| 2019-10-15 | 278.00 | 278.00 | 275.50 | 275.50 | 49,288 |
| 2019-10-14 | 278.00 | 280.00 | 278.00 | 274.00 | 56,619 |
| 2019-10-11 | 278.00 | 280.00 | 278.00 | 279.00 | 26,152 |
| 2019-10-10 | 273.00 | 274.00 | 273.00 | 265.50 | 16,953 |
| 2019-10-09 | 269.00 | 275.00 | 262.00 | 265.50 | 28,077 |
| 2019-10-08 | 273.00 | 273.00 | 273.00 | 270.00 | 11,919 |
| 2019-10-07 | 275.00 | 276.00 | 275.00 | 270.00 | 17,067 |
| 2019-10-04 | 271.00 | 279.00 | 270.00 | 271.00 | 15,230 |
| 2019-10-03 | 284.00 | 284.00 | 274.00 | 273.50 | 17,401 |
| 2019-10-02 | 288.00 | 295.00 | 280.00 | 280.00 | 18,414 |
| 2019-10-01 | 281.00 | 282.00 | 281.00 | 280.00 | 13,320 |
| 2019-09-30 | 285.00 | 285.00 | 279.00 | 279.00 | 8,500 |
| 2019-09-27 | 284.00 | 285.00 | 284.00 | 278.00 | 31,079 |
| 2019-09-26 | 281.00 | 293.00 | 281.00 | 277.50 | 31,232 |
| 2019-09-25 | 294.00 | 294.00 | 287.00 | 287.00 | 40,208 |
| 2019-09-24 | 294.00 | 294.00 | 294.00 | 287.00 | 3,479 |
| 2019-09-23 | 289.00 | 289.00 | 289.00 | 284.50 | 4,970 |
| 2019-09-20 | 281.00 | 282.00 | 281.00 | 287.50 | 1,947 |
| 2019-09-19 | 294.00 | 294.00 | 282.00 | 287.00 | 2,700 |
| 2019-09-18 | 294.00 | 294.00 | 280.00 | 285.50 | 2,952 |
| 2019-09-17 | 294.00 | 294.00 | 290.00 | 292.00 | 6,659 |
| 2019-09-16 | 291.00 | 294.00 | 286.00 | 290.00 | 5,723 |
| 2019-09-13 | 280.00 | 284.00 | 280.00 | 284.00 | 10,330 |
| 2019-09-12 | 280.00 | 280.00 | 280.00 | 280.00 | 1,100 |
| 2019-09-11 | 280.00 | 280.00 | 280.00 | 280.00 | 102,818 |
| 2019-09-10 | 277.50 | 280.00 | 277.50 | 280.00 | 1,605 |
| 2019-09-09 | 284.00 | 285.00 | 284.00 | 277.50 | 1,510 |
| 2019-09-06 | 283.00 | 290.00 | 281.00 | 282.50 | 6,530 |
| 2019-09-05 | 284.00 | 284.00 | 276.00 | 274.00 | 10,517 |
| 2019-09-04 | 273.50 | 277.50 | 273.50 | 277.50 | 1,211 |
| 2019-09-03 | 273.00 | 277.00 | 270.00 | 273.50 | 28,522 |
| 2019-09-02 | 278.00 | 278.00 | 278.00 | 275.00 | 10,222 |
| 2019-08-30 | 275.50 | 275.50 | 275.50 | 275.50 | 11,000 |
| 2019-08-29 | 276.50 | 276.50 | 276.50 | 276.50 | 5,820 |
| 2019-08-28 | 273.00 | 281.00 | 273.00 | 276.50 | 5,404 |
| 2019-08-27 | 283.00 | 283.00 | 279.00 | 279.00 | 4,500 |
| 2019-08-23 | 288.00 | 288.00 | 284.50 | 284.50 | 7,221 |
| 2019-08-22 | 287.00 | 288.00 | 287.00 | 284.50 | 2,114 |
| 2019-08-21 | 292.00 | 292.00 | 273.00 | 278.00 | 24,032 |
| 2019-08-20 | 290.00 | 290.00 | 290.00 | 281.00 | 6,842 |
| 2019-08-19 | 286.00 | 286.00 | 286.00 | 285.00 | 2,163 |
| 2019-08-16 | 289.00 | 291.00 | 280.00 | 280.00 | 2,163 |
| 2019-08-15 | 281.00 | 289.00 | 266.00 | 281.50 | 41,626 |
| 2019-08-14 | 300.00 | 300.00 | 300.00 | 290.50 | 19,348 |
| 2019-08-13 | 300.00 | 300.00 | 300.00 | 292.00 | 2,276 |
| 2019-08-12 | 290.00 | 290.50 | 290.00 | 290.50 | 6,500 |
| 2019-08-09 | 290.00 | 290.00 | 290.00 | 290.00 | 1,787 |
| 2019-08-08 | 300.00 | 300.00 | 290.00 | 290.00 | 40,338 |
| 2019-08-07 | 300.00 | 300.00 | 300.00 | 290.50 | 8,418 |
| 2019-08-06 | 298.00 | 298.00 | 289.00 | 289.00 | 11,664 |
| 2019-08-05 | 293.00 | 298.00 | 293.00 | 289.50 | 36,063 |
| 2019-08-02 | 291.50 | 291.50 | 290.50 | 290.50 | 2,187 |
| 2019-08-01 | 289.00 | 291.50 | 289.00 | 291.50 | 6,151 |
| 2019-07-31 | 300.00 | 300.00 | 300.00 | 289.00 | 11,202 |
| 2019-07-30 | 291.00 | 291.00 | 291.00 | 291.00 | 4,724 |
| 2019-07-29 | 290.00 | 291.00 | 290.00 | 294.50 | 40,107 |
| 2019-07-26 | 280.00 | 289.00 | 273.00 | 277.50 | 64,358 |
| 2019-07-25 | 272.00 | 280.00 | 271.00 | 274.50 | 42,245 |
| 2019-07-24 | 280.00 | 280.00 | 276.00 | 273.00 | 25,872 |
| 2019-07-23 | 276.00 | 276.00 | 270.00 | 272.50 | 193,074 |
| 2019-07-22 | 278.00 | 283.00 | 276.00 | 278.00 | 99,923 |
| 2019-07-19 | 284.00 | 284.00 | 278.00 | 279.50 | 5,365 |
| 2019-07-18 | 289.00 | 289.00 | 278.00 | 281.00 | 50,414 |
| 2019-07-17 | 299.00 | 299.00 | 280.00 | 281.00 | 23,931 |
| 2019-07-16 | 281.50 | 285.00 | 281.50 | 285.00 | 20,627 |
| 2019-07-15 | 285.00 | 285.00 | 285.00 | 281.50 | 34,790 |
| 2019-07-12 | 285.00 | 285.00 | 278.00 | 281.00 | 91,044 |
| 2019-07-11 | 299.00 | 299.00 | 285.00 | 282.50 | 115,761 |
| 2019-07-10 | 299.50 | 301.00 | 299.50 | 301.00 | 200 |
| 2019-07-09 | 299.00 | 299.50 | 299.00 | 299.50 | 7,675 |
| 2019-07-08 | 305.00 | 310.00 | 305.00 | 299.00 | 2,255 |
| 2019-07-05 | 295.00 | 296.00 | 295.00 | 296.00 | 3,965 |
| 2019-07-04 | 295.00 | 295.00 | 295.00 | 295.00 | 600 |
| 2019-07-03 | 295.00 | 295.00 | 295.00 | 295.00 | 13,184 |
| 2019-07-02 | 310.00 | 310.00 | 310.00 | 302.50 | 1,008 |
| 2019-07-01 | 295.00 | 302.50 | 295.00 | 302.50 | 13,530 |
| 2019-06-28 | 306.00 | 306.00 | 295.00 | 300.50 | 17,834 |
| 2019-06-27 | 301.00 | 301.00 | 301.00 | 301.00 | 27,196 |
| 2019-06-26 | 303.00 | 304.00 | 303.00 | 301.00 | 4,456 |
| 2019-06-25 | 308.00 | 308.00 | 298.50 | 298.50 | 29,538 |
| 2019-06-24 | 300.00 | 308.00 | 296.00 | 306.00 | 27,307 |
| 2019-06-21 | 295.00 | 295.00 | 295.00 | 295.00 | 1,828 |
| 2019-06-20 | 295.50 | 295.50 | 295.00 | 295.00 | 9,128 |
| 2019-06-19 | 300.00 | 300.00 | 300.00 | 295.50 | 2,116 |
| 2019-06-18 | 300.00 | 304.00 | 300.00 | 300.00 | 9,652 |
| 2019-06-17 | 300.00 | 300.00 | 292.00 | 288.50 | 18,799 |
| 2019-06-14 | 293.00 | 303.00 | 290.00 | 294.00 | 16,660 |
| 2019-06-13 | 281.00 | 293.00 | 281.00 | 284.50 | 15,398 |
| 2019-06-12 | 279.50 | 286.50 | 279.50 | 286.50 | 25,300 |
| 2019-06-11 | 277.00 | 279.50 | 277.00 | 279.50 | 4,247 |
| 2019-06-10 | 276.00 | 277.00 | 276.00 | 277.00 | 86,215 |
| 2019-06-07 | 274.00 | 276.00 | 274.00 | 276.00 | 56,703 |
| 2019-06-06 | 280.00 | 280.00 | 280.00 | 274.00 | 11,715 |
| 2019-06-05 | 279.00 | 282.00 | 279.00 | 276.00 | 360,407 |
| 2019-06-04 | 270.00 | 280.00 | 268.00 | 271.00 | 96,822 |
| 2019-06-03 | 270.00 | 273.00 | 270.00 | 270.50 | 6,510 |
| 2019-05-31 | 276.50 | 276.50 | 276.50 | 276.50 | 68,474 |
| 2019-05-30 | 276.00 | 276.50 | 276.00 | 276.50 | 4,288 |
| 2019-05-29 | 280.00 | 280.00 | 278.00 | 276.00 | 14,071 |
| 2019-05-28 | 282.00 | 282.00 | 282.00 | 284.00 | 23,357 |
| 2019-05-24 | 279.00 | 290.00 | 277.00 | 277.00 | 15,168 |
| 2019-05-23 | 280.00 | 282.00 | 278.00 | 277.00 | 16,165 |
| 2019-05-22 | 283.50 | 284.00 | 283.50 | 284.00 | 825 |
| 2019-05-21 | 288.00 | 288.00 | 288.00 | 283.50 | 14,527 |
| 2019-05-20 | 285.50 | 285.50 | 285.50 | 285.50 | 4,700 |
| 2019-05-17 | 289.50 | 289.50 | 285.50 | 285.50 | 13,438 |
| 2019-05-16 | 281.00 | 281.00 | 281.00 | 289.50 | 27,210 |
| 2019-05-15 | 298.00 | 298.00 | 298.00 | 283.00 | 16,526 |
| 2019-05-14 | 281.00 | 298.00 | 281.00 | 284.50 | 7,632 |
| 2019-05-13 | 288.50 | 288.50 | 283.00 | 283.00 | 2,272 |
| 2019-05-10 | 285.00 | 298.00 | 285.00 | 288.50 | 47,122 |
| 2019-05-09 | 281.00 | 298.00 | 281.00 | 285.00 | 6,832 |
| 2019-05-08 | 289.00 | 290.00 | 289.00 | 293.50 | 12,388 |
| 2019-05-07 | 282.50 | 282.50 | 282.00 | 282.00 | 1,273 |
| 2019-05-03 | 282.00 | 282.00 | 276.00 | 282.50 | 81,904 |
| 2019-05-02 | 281.00 | 284.00 | 273.00 | 278.00 | 97,612 |
| 2019-05-01 | 290.00 | 290.00 | 290.00 | 285.00 | 6,324 |
| 2019-04-30 | 295.00 | 300.00 | 295.00 | 287.50 | 9,775 |
| 2019-04-29 | 289.00 | 295.00 | 289.00 | 292.00 | 8,514 |
| 2019-04-26 | 285.00 | 285.00 | 285.00 | 287.50 | 4,782 |
| 2019-04-25 | 280.00 | 285.00 | 280.00 | 285.00 | 13,209 |
| 2019-04-24 | 280.00 | 281.00 | 280.00 | 285.00 | 29,717 |
| 2019-04-23 | 280.00 | 290.00 | 280.00 | 285.00 | 7,330 |