Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-14 | 49.40 | 49.40 | 49.40 | 49.40 | 0 |
| 2022-06-13 | 53.00 | 54.80 | 49.40 | 49.40 | 1,500,484 |
| 2022-06-10 | 50.40 | 53.00 | 50.40 | 52.00 | 222,486 |
| 2022-06-09 | 58.00 | 58.40 | 48.00 | 51.40 | 1,064,771 |
| 2022-06-08 | 58.20 | 58.40 | 57.20 | 58.00 | 726,038 |
| 2022-06-07 | 58.60 | 58.60 | 57.20 | 58.00 | 266,129 |
| 2022-06-06 | 58.20 | 58.80 | 55.00 | 58.80 | 407,998 |
| 2022-06-03 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
| 2022-06-02 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
| 2022-06-01 | 61.80 | 61.80 | 58.20 | 60.00 | 187,737 |
| 2022-05-31 | 62.00 | 64.00 | 58.00 | 61.60 | 1,214,616 |
| 2022-05-30 | 263.00 | 278.00 | 263.00 | 278.00 | 3,045,979 |
| 2022-05-27 | 265.00 | 265.00 | 263.00 | 265.00 | 53,994 |
| 2022-05-26 | 265.00 | 265.00 | 263.00 | 263.00 | 83,826 |
| 2022-05-25 | 262.00 | 265.00 | 262.00 | 265.00 | 365,656 |
| 2022-05-24 | 265.00 | 265.00 | 262.00 | 262.00 | 57,849 |
| 2022-05-23 | 265.00 | 265.00 | 264.00 | 264.00 | 272,861 |
| 2022-05-20 | 265.00 | 265.00 | 264.00 | 264.00 | 200,571 |
| 2022-05-19 | 260.00 | 268.00 | 256.00 | 265.00 | 482,937 |
| 2022-05-18 | 260.00 | 260.00 | 259.00 | 259.00 | 24,190 |
| 2022-05-17 | 260.00 | 260.00 | 259.00 | 260.00 | 99,006 |
| 2022-05-16 | 260.00 | 260.00 | 259.00 | 259.00 | 13,662 |
| 2022-05-13 | 262.00 | 262.00 | 260.00 | 260.00 | 18,372 |
| 2022-05-12 | 262.00 | 265.00 | 257.00 | 265.00 | 48,476 |
| 2022-05-11 | 260.00 | 260.00 | 260.00 | 260.00 | 2,675 |
| 2022-05-10 | 262.00 | 264.00 | 260.00 | 262.50 | 59,847 |
| 2022-05-09 | 262.00 | 262.00 | 256.00 | 262.50 | 49,924 |
| 2022-05-06 | 261.00 | 261.00 | 261.00 | 261.00 | 3,750 |
| 2022-05-05 | 262.00 | 262.00 | 262.00 | 262.00 | 29,455 |
| 2022-05-04 | 269.00 | 269.00 | 261.00 | 263.00 | 93,179 |
| 2022-05-03 | 266.00 | 266.00 | 264.00 | 264.50 | 55,144 |
| 2022-05-02 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-04-29 | 264.00 | 265.00 | 264.00 | 265.00 | 66,846 |
| 2022-04-28 | 265.00 | 265.00 | 263.00 | 264.00 | 60,928 |
| 2022-04-27 | 263.00 | 263.00 | 263.00 | 263.50 | 15,283 |
| 2022-04-26 | 264.00 | 265.00 | 260.00 | 263.50 | 28,859 |
| 2022-04-25 | 265.00 | 265.00 | 260.00 | 263.50 | 16,504 |
| 2022-04-22 | 265.00 | 265.00 | 265.00 | 264.50 | 111,733 |
| 2022-04-21 | 265.00 | 265.00 | 263.00 | 263.00 | 267,429 |
| 2022-04-20 | 264.00 | 264.00 | 260.00 | 263.00 | 6,940 |
| 2022-04-19 | 265.00 | 265.00 | 263.00 | 263.00 | 26,700 |
| 2022-04-18 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2022-04-15 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2022-04-14 | 264.00 | 264.00 | 264.00 | 264.00 | 110,872 |
| 2022-04-13 | 266.00 | 266.00 | 264.00 | 266.00 | 14,241 |
| 2022-04-12 | 265.00 | 266.00 | 262.00 | 263.00 | 350,229 |
| 2022-04-11 | 266.00 | 266.00 | 263.00 | 265.00 | 113,297 |
| 2022-04-08 | 263.00 | 266.00 | 263.00 | 266.00 | 34,178 |
| 2022-04-07 | 260.00 | 264.00 | 260.00 | 261.00 | 34,927 |
| 2022-04-06 | 264.00 | 264.00 | 259.00 | 260.00 | 411,030 |
| 2022-04-05 | 264.00 | 265.00 | 264.00 | 264.00 | 51,201 |
| 2022-04-04 | 264.00 | 266.00 | 264.00 | 264.50 | 59,629 |
| 2022-04-01 | 265.00 | 265.00 | 265.00 | 265.00 | 28,397 |
| 2022-03-31 | 264.00 | 266.00 | 264.00 | 264.00 | 57,325 |
| 2022-03-30 | 266.00 | 266.00 | 266.00 | 265.00 | 107,236 |
| 2022-03-29 | 265.00 | 265.00 | 265.00 | 265.00 | 100,342 |
| 2022-03-28 | 264.00 | 265.00 | 264.00 | 264.00 | 37,330 |
| 2022-03-25 | 266.00 | 266.00 | 264.00 | 265.00 | 653,489 |
| 2022-03-24 | 265.00 | 266.00 | 265.00 | 266.00 | 531,732 |
| 2022-03-23 | 263.00 | 266.00 | 263.00 | 265.00 | 123,020 |
| 2022-03-22 | 263.00 | 266.00 | 263.00 | 265.00 | 109,607 |
| 2022-03-21 | 265.00 | 266.00 | 265.00 | 265.50 | 48,662 |
| 2022-03-18 | 266.00 | 266.00 | 265.00 | 265.00 | 81,102 |
| 2022-03-17 | 266.00 | 266.00 | 265.00 | 265.50 | 27,559 |
| 2022-03-16 | 266.00 | 266.00 | 265.00 | 266.00 | 78,205 |
| 2022-03-15 | 266.00 | 266.00 | 263.00 | 263.00 | 192,930 |
| 2022-03-14 | 266.00 | 266.00 | 266.00 | 266.00 | 132,116 |
| 2022-03-11 | 266.00 | 266.00 | 266.00 | 266.50 | 82,188 |
| 2022-03-10 | 265.00 | 265.00 | 265.00 | 265.50 | 10,015 |
| 2022-03-09 | 271.00 | 271.00 | 265.00 | 267.00 | 90,430 |
| 2022-03-08 | 270.00 | 271.00 | 262.00 | 267.00 | 217,885 |
| 2022-03-07 | 267.00 | 267.00 | 266.00 | 267.00 | 27,829 |
| 2022-03-04 | 267.00 | 268.00 | 267.00 | 268.00 | 38,531 |
| 2022-03-03 | 267.00 | 270.00 | 265.00 | 268.00 | 21,034 |
| 2022-03-02 | 270.00 | 271.00 | 269.00 | 271.00 | 8,640 |
| 2022-03-01 | 274.00 | 274.00 | 270.00 | 270.00 | 7,313 |
| 2022-02-28 | 275.00 | 275.00 | 274.00 | 274.00 | 1,730 |
| 2022-02-25 | 270.00 | 275.00 | 270.00 | 275.00 | 9,517 |
| 2022-02-24 | 273.00 | 273.00 | 269.00 | 270.50 | 54,328 |
| 2022-02-23 | 278.50 | 278.50 | 277.50 | 277.50 | 2,003 |
| 2022-02-22 | 278.00 | 278.00 | 278.00 | 278.50 | 37,467 |
| 2022-02-21 | 274.00 | 274.00 | 272.00 | 277.00 | 6,175,234 |
| 2022-02-18 | 276.00 | 279.00 | 272.00 | 277.50 | 516,045 |
| 2022-02-17 | 279.00 | 279.00 | 275.00 | 280.00 | 12,919 |
| 2022-02-16 | 279.00 | 279.00 | 279.00 | 282.50 | 8,076 |
| 2022-02-15 | 281.00 | 281.00 | 279.00 | 283.00 | 14,993 |
| 2022-02-14 | 283.00 | 286.00 | 281.00 | 283.50 | 28,050 |
| 2022-02-11 | 287.00 | 287.00 | 283.00 | 286.00 | 47,465 |
| 2022-02-10 | 283.00 | 287.00 | 283.00 | 287.00 | 350,332 |
| 2022-02-09 | 284.00 | 287.00 | 282.00 | 287.00 | 146,846 |
| 2022-02-08 | 286.00 | 286.00 | 284.00 | 286.00 | 226,474 |
| 2022-02-07 | 286.00 | 287.00 | 286.00 | 286.00 | 17,639 |
| 2022-02-04 | 289.00 | 289.00 | 289.00 | 290.00 | 9,935 |
| 2022-02-03 | 288.00 | 288.00 | 285.00 | 287.00 | 95,315 |
| 2022-02-02 | 289.00 | 289.00 | 288.00 | 290.50 | 13,986 |
| 2022-02-01 | 287.00 | 287.00 | 285.00 | 285.00 | 128,136 |
| 2022-01-31 | 290.00 | 291.00 | 289.00 | 289.00 | 103,244 |
| 2022-01-28 | 287.00 | 294.00 | 285.00 | 285.00 | 26,590 |
| 2022-01-27 | 290.00 | 293.00 | 289.00 | 293.00 | 51,104 |
| 2022-01-26 | 295.00 | 295.00 | 289.00 | 295.00 | 96,790 |
| 2022-01-25 | 300.00 | 322.00 | 290.00 | 300.00 | 149,726 |
| 2022-01-24 | 300.00 | 300.00 | 295.00 | 296.00 | 13,626 |
| 2022-01-21 | 300.00 | 300.00 | 300.00 | 300.00 | 3,321 |
| 2022-01-20 | 297.00 | 298.00 | 296.00 | 296.50 | 4,634 |
| 2022-01-19 | 298.00 | 303.00 | 298.00 | 303.00 | 3,470 |
| 2022-01-18 | 300.00 | 300.00 | 293.00 | 293.00 | 51,125 |
| 2022-01-17 | 294.00 | 294.00 | 294.00 | 300.00 | 10,055 |
| 2022-01-14 | 296.00 | 298.00 | 293.00 | 295.00 | 20,627 |
| 2022-01-13 | 294.00 | 303.00 | 294.00 | 303.00 | 862,419 |
| 2022-01-12 | 302.00 | 308.00 | 298.00 | 303.00 | 33,013 |
| 2022-01-11 | 302.00 | 308.00 | 301.00 | 304.50 | 23,164 |
| 2022-01-10 | 300.00 | 300.00 | 300.00 | 300.00 | 46,094 |
| 2022-01-07 | 306.00 | 306.00 | 296.00 | 306.00 | 69,115 |
| 2022-01-06 | 307.00 | 307.00 | 305.00 | 306.50 | 56,415 |
| 2022-01-05 | 308.00 | 308.00 | 305.00 | 306.50 | 17,349 |
| 2022-01-04 | 305.00 | 308.00 | 305.00 | 308.00 | 33,007 |
| 2022-01-03 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-12-31 | 305.00 | 305.00 | 304.00 | 304.00 | 17,489 |
| 2021-12-30 | 305.00 | 305.00 | 305.00 | 304.00 | 1,414 |
| 2021-12-29 | 301.50 | 303.50 | 301.50 | 303.50 | 10,257 |
| 2021-12-28 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2021-12-27 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2021-12-24 | 304.00 | 304.00 | 304.00 | 301.50 | 51,869 |
| 2021-12-23 | 305.00 | 305.00 | 300.00 | 300.00 | 7,588 |
| 2021-12-22 | 305.00 | 305.00 | 301.00 | 305.00 | 72,527 |
| 2021-12-21 | 305.00 | 305.00 | 302.00 | 302.00 | 10,041 |
| 2021-12-20 | 311.00 | 311.00 | 295.00 | 302.00 | 103,392 |
| 2021-12-17 | 311.00 | 316.00 | 309.00 | 310.00 | 15,526 |
| 2021-12-16 | 311.50 | 311.50 | 311.50 | 311.50 | 7,969 |
| 2021-12-15 | 311.50 | 311.50 | 311.50 | 311.50 | 21,313 |
| 2021-12-14 | 309.00 | 311.50 | 309.00 | 311.50 | 46,076 |
| 2021-12-13 | 309.00 | 309.00 | 309.00 | 309.00 | 20,034 |
| 2021-12-10 | 311.00 | 312.00 | 310.00 | 310.50 | 49,401 |
| 2021-12-09 | 306.00 | 310.00 | 306.00 | 307.00 | 22,904 |
| 2021-12-08 | 312.00 | 312.00 | 307.00 | 307.00 | 117,153 |
| 2021-12-07 | 311.00 | 314.50 | 311.00 | 314.50 | 12,988 |
| 2021-12-06 | 311.00 | 311.00 | 311.00 | 311.00 | 7,261 |
| 2021-12-03 | 315.00 | 315.00 | 312.00 | 313.00 | 207,883 |
| 2021-12-02 | 320.00 | 320.00 | 316.00 | 316.00 | 9,869 |
| 2021-12-01 | 316.00 | 320.00 | 316.00 | 320.00 | 617,059 |
| 2021-11-30 | 318.00 | 318.00 | 314.00 | 316.00 | 27,032 |
| 2021-11-29 | 321.00 | 321.00 | 315.00 | 320.00 | 27,710 |
| 2021-11-26 | 319.00 | 326.00 | 319.00 | 325.00 | 163,005 |
| 2021-11-25 | 326.00 | 326.00 | 323.00 | 324.00 | 13,159 |
| 2021-11-24 | 308.00 | 328.00 | 305.00 | 328.00 | 211,806 |
| 2021-11-23 | 308.00 | 320.00 | 305.00 | 310.00 | 256,667 |
| 2021-11-22 | 290.00 | 290.00 | 282.00 | 285.00 | 305,563 |
| 2021-11-19 | 285.00 | 287.00 | 282.00 | 287.00 | 9,887 |
| 2021-11-18 | 287.00 | 287.00 | 282.00 | 282.00 | 8,074 |
| 2021-11-17 | 285.00 | 287.00 | 285.00 | 287.00 | 37,292 |
| 2021-11-16 | 289.00 | 289.00 | 284.00 | 284.00 | 75,509 |
| 2021-11-15 | 286.00 | 287.00 | 284.00 | 284.00 | 38,628 |
| 2021-11-12 | 279.00 | 284.00 | 279.00 | 282.00 | 35,530 |
| 2021-11-11 | 280.00 | 280.00 | 280.00 | 280.00 | 29,721 |
| 2021-11-10 | 275.00 | 279.00 | 273.00 | 273.00 | 27,515 |
| 2021-11-09 | 270.00 | 275.00 | 270.00 | 276.00 | 100,930 |
| 2021-11-08 | 272.00 | 279.00 | 270.00 | 273.00 | 100,202 |
| 2021-11-05 | 277.00 | 279.00 | 271.00 | 271.00 | 133,495 |
| 2021-11-04 | 275.00 | 275.00 | 271.00 | 271.00 | 47,961 |
| 2021-11-03 | 281.00 | 281.00 | 275.00 | 275.00 | 83,965 |
| 2021-11-02 | 281.00 | 284.00 | 280.00 | 280.00 | 271,206 |
| 2021-11-01 | 278.00 | 284.00 | 276.00 | 280.00 | 92,464 |
| 2021-10-29 | 275.00 | 284.00 | 275.00 | 284.00 | 513,696 |
| 2021-10-28 | 275.00 | 277.00 | 271.00 | 274.50 | 17,050 |
| 2021-10-27 | 282.00 | 282.00 | 270.00 | 274.50 | 1,649,326 |
| 2021-10-26 | 253.00 | 295.00 | 253.00 | 289.00 | 307,229 |
| 2021-10-25 | 234.00 | 240.00 | 233.00 | 236.00 | 10,690 |
| 2021-10-22 | 240.00 | 240.00 | 240.00 | 240.00 | 4,634 |
| 2021-10-21 | 234.00 | 240.00 | 233.00 | 240.00 | 20,084 |
| 2021-10-20 | 235.00 | 236.00 | 235.00 | 236.00 | 21,382 |
| 2021-10-19 | 236.00 | 236.00 | 236.00 | 237.50 | 32,424 |
| 2021-10-18 | 236.00 | 236.00 | 235.00 | 236.00 | 35,382 |
| 2021-10-15 | 240.00 | 240.00 | 232.00 | 232.00 | 9,346 |
| 2021-10-14 | 240.00 | 240.00 | 240.00 | 240.00 | 27,184 |
| 2021-10-13 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2021-10-12 | 232.00 | 236.00 | 232.00 | 236.00 | 52,180 |
| 2021-10-11 | 236.00 | 236.00 | 233.00 | 233.00 | 34,154 |
| 2021-10-08 | 240.00 | 240.00 | 236.00 | 236.00 | 3,862 |
| 2021-10-07 | 239.00 | 240.00 | 235.00 | 236.00 | 24,423 |
| 2021-10-06 | 239.00 | 240.00 | 239.00 | 240.00 | 2,602 |
| 2021-10-05 | 228.00 | 238.00 | 228.00 | 232.00 | 37,400 |
| 2021-10-04 | 237.00 | 237.00 | 221.00 | 221.00 | 27,280 |
| 2021-10-01 | 240.00 | 242.00 | 237.00 | 242.00 | 13,292 |
| 2021-09-30 | 243.00 | 243.00 | 240.00 | 240.00 | 5,691 |
| 2021-09-29 | 248.00 | 248.00 | 248.00 | 248.00 | 7,558 |
| 2021-09-28 | 244.00 | 249.00 | 237.00 | 246.00 | 36,377 |
| 2021-09-27 | 235.00 | 243.00 | 235.00 | 235.00 | 16,493 |
| 2021-09-24 | 236.00 | 237.00 | 236.00 | 238.50 | 30,297 |
| 2021-09-23 | 230.00 | 237.00 | 230.00 | 235.00 | 34,479 |
| 2021-09-22 | 225.00 | 225.00 | 225.00 | 227.50 | 2,795 |
| 2021-09-21 | 229.00 | 230.00 | 225.00 | 230.00 | 18,255 |
| 2021-09-20 | 221.00 | 224.00 | 218.00 | 224.00 | 76,478 |
| 2021-09-17 | 225.00 | 225.00 | 219.00 | 219.00 | 19,707 |
| 2021-09-16 | 225.00 | 225.00 | 225.00 | 228.50 | 732 |
| 2021-09-15 | 231.00 | 232.00 | 221.00 | 226.50 | 11,892 |
| 2021-09-14 | 230.00 | 233.00 | 230.00 | 236.50 | 20,024 |
| 2021-09-13 | 230.00 | 231.00 | 230.00 | 231.50 | 16,572 |
| 2021-09-10 | 225.00 | 235.00 | 225.00 | 232.50 | 24,026 |
| 2021-09-09 | 217.00 | 224.00 | 210.00 | 222.50 | 7,009,603 |
| 2021-09-08 | 216.00 | 216.00 | 214.00 | 214.00 | 143,750 |
| 2021-09-07 | 223.00 | 223.00 | 217.00 | 217.00 | 19,448 |
| 2021-09-06 | 225.00 | 227.00 | 223.00 | 226.00 | 76,872 |
| 2021-09-03 | 223.00 | 223.00 | 220.00 | 220.00 | 7,343 |
| 2021-09-02 | 229.00 | 230.00 | 225.00 | 227.50 | 2,499 |
| 2021-09-01 | 225.50 | 225.50 | 225.00 | 225.00 | 29,160 |
| 2021-08-31 | 230.00 | 230.00 | 230.00 | 225.50 | 21,650 |
| 2021-08-30 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2021-08-27 | 229.00 | 229.00 | 229.00 | 225.00 | 158,483 |
| 2021-08-26 | 229.00 | 229.00 | 228.00 | 224.50 | 15,664 |
| 2021-08-25 | 222.00 | 229.00 | 222.00 | 224.00 | 53,467 |
| 2021-08-24 | 218.00 | 218.00 | 218.00 | 218.00 | 35,491 |
| 2021-08-23 | 220.00 | 220.00 | 216.00 | 216.00 | 13,873 |
| 2021-08-20 | 218.00 | 225.00 | 218.00 | 225.00 | 2 |
| 2021-08-19 | 221.00 | 221.00 | 218.00 | 218.00 | 38,630 |
| 2021-08-18 | 218.00 | 218.00 | 218.00 | 218.00 | 5,910 |
| 2021-08-17 | 225.00 | 225.00 | 225.00 | 225.00 | 24,343 |
| 2021-08-16 | 224.00 | 224.50 | 224.00 | 224.50 | 14,400 |
| 2021-08-13 | 229.00 | 229.00 | 224.00 | 224.00 | 7,156 |
| 2021-08-12 | 229.00 | 229.00 | 229.00 | 229.00 | 8,218 |
| 2021-08-11 | 221.00 | 226.00 | 218.00 | 221.50 | 46,592 |
| 2021-08-10 | 234.00 | 234.00 | 223.00 | 224.00 | 195,667 |
| 2021-08-09 | 210.00 | 210.00 | 210.00 | 210.00 | 10,753 |
| 2021-08-06 | 220.00 | 220.00 | 220.00 | 217.50 | 588 |
| 2021-08-05 | 220.00 | 220.00 | 220.00 | 220.00 | 159,344 |
| 2021-08-04 | 220.00 | 220.00 | 220.00 | 220.00 | 169 |
| 2021-08-03 | 216.00 | 217.00 | 216.00 | 215.00 | 8,863 |
| 2021-08-02 | 217.00 | 217.00 | 217.00 | 213.50 | 5,722 |
| 2021-07-30 | 215.00 | 215.00 | 207.00 | 208.00 | 43,736 |
| 2021-07-29 | 210.00 | 210.00 | 210.00 | 210.00 | 25,877 |
| 2021-07-28 | 208.00 | 211.50 | 208.00 | 211.50 | 0 |
| 2021-07-27 | 208.00 | 208.00 | 208.00 | 208.00 | 64 |
| 2021-07-26 | 211.00 | 211.00 | 211.00 | 211.00 | 2,327 |
| 2021-07-23 | 210.00 | 211.00 | 210.00 | 211.00 | 5,962 |
| 2021-07-22 | 210.00 | 210.00 | 210.00 | 210.00 | 973 |
| 2021-07-21 | 212.00 | 212.50 | 212.00 | 212.50 | 32,950 |
| 2021-07-20 | 217.00 | 212.00 | 212.00 | 212.00 | 18,530 |
| 2021-07-19 | 211.00 | 217.00 | 210.00 | 217.00 | 8,720 |
| 2021-07-16 | 210.00 | 213.00 | 210.00 | 211.00 | 46,209 |
| 2021-07-15 | 211.00 | 211.00 | 211.00 | 211.00 | 15,302 |
| 2021-07-14 | 213.00 | 213.00 | 210.00 | 211.50 | 125,185 |
| 2021-07-13 | 216.00 | 216.00 | 216.00 | 214.50 | 24,037 |
| 2021-07-12 | 216.00 | 216.00 | 212.50 | 212.50 | 290 |
| 2021-07-09 | 216.00 | 216.00 | 216.00 | 216.00 | 7,142 |
| 2021-07-08 | 217.00 | 217.00 | 217.00 | 217.00 | 18,492 |
| 2021-07-07 | 209.00 | 209.00 | 209.00 | 209.00 | 2,041 |
| 2021-07-06 | 210.00 | 210.00 | 210.00 | 211.50 | 177 |
| 2021-07-05 | 211.00 | 211.00 | 210.00 | 212.00 | 10,907 |
| 2021-07-02 | 213.00 | 213.00 | 211.00 | 211.00 | 11,898 |
| 2021-07-01 | 215.00 | 215.00 | 213.00 | 214.00 | 91,092 |
| 2021-06-30 | 215.00 | 215.00 | 215.00 | 215.00 | 4,993 |
| 2021-06-29 | 219.00 | 219.00 | 219.00 | 214.50 | 6,689 |
| 2021-06-28 | 214.00 | 215.00 | 214.00 | 215.00 | 106,561 |
| 2021-06-25 | 213.00 | 213.00 | 213.00 | 213.00 | 2,564 |
| 2021-06-24 | 215.00 | 219.00 | 215.00 | 219.00 | 12,963 |
| 2021-06-23 | 214.00 | 214.00 | 214.00 | 217.00 | 4,594 |
| 2021-06-22 | 219.00 | 219.00 | 213.00 | 213.00 | 267 |
| 2021-06-21 | 215.00 | 215.00 | 215.00 | 215.00 | 14,408 |
| 2021-06-18 | 213.00 | 213.00 | 213.00 | 213.00 | 26,467 |
| 2021-06-17 | 216.00 | 216.00 | 213.00 | 216.00 | 46,474 |
| 2021-06-16 | 221.00 | 222.50 | 221.00 | 222.50 | 3,679 |
| 2021-06-15 | 218.00 | 218.00 | 216.00 | 221.00 | 15,093 |
| 2021-06-14 | 220.00 | 222.00 | 217.00 | 218.00 | 14,075 |
| 2021-06-11 | 215.00 | 217.00 | 215.00 | 217.00 | 12,009 |
| 2021-06-10 | 213.00 | 213.00 | 213.00 | 213.00 | 1,798 |
| 2021-06-09 | 206.00 | 215.00 | 205.00 | 215.00 | 16,351 |
| 2021-06-08 | 210.00 | 214.00 | 205.00 | 207.50 | 212,912 |
| 2021-06-07 | 210.00 | 210.00 | 210.00 | 210.00 | 28,730 |
| 2021-06-04 | 211.00 | 211.00 | 207.00 | 207.00 | 37,899 |
| 2021-06-03 | 210.00 | 214.00 | 208.00 | 211.00 | 96,021 |
| 2021-06-02 | 205.00 | 210.00 | 205.00 | 210.00 | 95,691 |
| 2021-06-01 | 210.00 | 210.00 | 206.00 | 208.00 | 30,662 |
| 2021-05-28 | 211.00 | 211.00 | 208.00 | 208.00 | 11,470 |
| 2021-05-27 | 210.00 | 214.00 | 208.00 | 212.00 | 47,771 |
| 2021-05-26 | 210.00 | 210.00 | 210.00 | 210.00 | 3,150 |
| 2021-05-25 | 208.00 | 208.00 | 208.00 | 209.50 | 36,837 |
| 2021-05-24 | 208.00 | 208.00 | 208.00 | 209.50 | 2,406 |
| 2021-05-21 | 208.00 | 208.00 | 208.00 | 208.00 | 6,268 |
| 2021-05-20 | 207.00 | 207.00 | 207.00 | 212.50 | 8,348 |
| 2021-05-19 | 212.00 | 212.00 | 211.50 | 211.50 | 9,564 |
| 2021-05-18 | 206.00 | 214.00 | 205.00 | 212.00 | 59,145 |
| 2021-05-17 | 208.00 | 208.00 | 205.00 | 206.50 | 112,284 |
| 2021-05-14 | 209.00 | 209.00 | 208.00 | 208.50 | 10,784 |
| 2021-05-13 | 209.00 | 209.00 | 208.00 | 208.00 | 11,915 |
| 2021-05-12 | 210.00 | 210.00 | 210.00 | 212.50 | 15,475 |
| 2021-05-11 | 209.00 | 209.00 | 208.00 | 211.50 | 4,762 |
| 2021-05-10 | 210.00 | 214.00 | 208.00 | 214.00 | 5,729 |
| 2021-05-07 | 208.00 | 208.00 | 208.00 | 211.50 | 25,134 |
| 2021-05-06 | 215.00 | 215.00 | 206.00 | 215.00 | 19,240 |
| 2021-05-05 | 209.00 | 214.00 | 208.00 | 214.00 | 9,781 |
| 2021-05-04 | 209.00 | 209.00 | 209.00 | 211.50 | 15,484 |
| 2021-04-30 | 208.00 | 213.00 | 208.00 | 213.00 | 44,120 |
| 2021-04-29 | 213.00 | 213.00 | 213.00 | 213.00 | 2,049 |
| 2021-04-28 | 208.00 | 208.00 | 208.00 | 208.00 | 2,986 |
| 2021-04-27 | 209.00 | 211.50 | 209.00 | 211.50 | 4,195 |
| 2021-04-26 | 216.00 | 216.00 | 208.00 | 209.00 | 65,493 |
| 2021-04-23 | 212.00 | 212.00 | 212.00 | 212.00 | 149 |
| 2021-04-22 | 212.00 | 220.00 | 212.00 | 213.50 | 25,127 |
| 2021-04-21 | 212.00 | 212.00 | 212.00 | 212.00 | 60,313 |
| 2021-04-20 | 218.00 | 218.00 | 212.00 | 212.00 | 10,524 |
| 2021-04-19 | 218.00 | 218.00 | 212.00 | 212.00 | 6,541 |
| 2021-04-16 | 220.00 | 220.00 | 220.00 | 220.00 | 15,760 |
| 2021-04-15 | 212.00 | 212.00 | 212.00 | 216.00 | 21,903 |
| 2021-04-14 | 220.00 | 220.00 | 212.00 | 212.00 | 11,826 |
| 2021-04-13 | 213.00 | 220.00 | 213.00 | 220.00 | 1,616 |
| 2021-04-12 | 222.00 | 222.00 | 220.00 | 220.00 | 23,713 |
| 2021-04-09 | 211.00 | 220.00 | 211.00 | 219.00 | 10,172 |
| 2021-04-08 | 216.00 | 216.00 | 216.00 | 216.00 | 9,144 |
| 2021-04-07 | 215.00 | 215.00 | 210.00 | 210.00 | 4,683 |
| 2021-04-06 | 219.00 | 219.00 | 216.00 | 219.00 | 8,084 |
| 2021-04-01 | 215.00 | 220.00 | 215.00 | 217.50 | 7,346 |
| 2021-03-31 | 220.00 | 220.00 | 213.00 | 216.00 | 146,032 |
| 2021-03-30 | 219.00 | 222.00 | 219.00 | 222.00 | 75,068 |
| 2021-03-29 | 210.00 | 220.00 | 210.00 | 220.00 | 18,902 |
| 2021-03-26 | 215.00 | 215.00 | 210.00 | 210.00 | 23,442 |
| 2021-03-25 | 212.00 | 212.00 | 205.00 | 205.00 | 2,830 |
| 2021-03-24 | 206.00 | 206.00 | 205.00 | 205.00 | 1,916 |
| 2021-03-23 | 210.00 | 210.00 | 206.00 | 210.00 | 43,776 |
| 2021-03-22 | 211.00 | 215.00 | 210.00 | 210.00 | 5,456 |
| 2021-03-19 | 206.00 | 214.00 | 206.00 | 214.00 | 3,311 |
| 2021-03-18 | 210.00 | 214.00 | 210.00 | 212.50 | 25,485 |
| 2021-03-17 | 206.00 | 215.00 | 206.00 | 215.00 | 156,349 |
| 2021-03-16 | 203.00 | 203.00 | 203.00 | 203.00 | 29,831 |
| 2021-03-15 | 200.00 | 200.00 | 200.00 | 203.00 | 20,459 |
| 2021-03-12 | 203.00 | 214.00 | 203.00 | 203.00 | 21,316 |
| 2021-03-11 | 203.00 | 210.00 | 203.00 | 210.00 | 3,618 |
| 2021-03-10 | 204.00 | 213.00 | 203.00 | 203.00 | 34,260 |
| 2021-03-09 | 210.00 | 210.00 | 203.00 | 203.00 | 9,151 |
| 2021-03-08 | 206.00 | 209.00 | 205.00 | 205.00 | 6,368 |
| 2021-03-05 | 206.00 | 206.00 | 205.00 | 207.50 | 5,662 |
| 2021-03-04 | 210.00 | 210.00 | 210.00 | 208.00 | 3,704 |
| 2021-03-03 | 209.00 | 210.00 | 206.00 | 210.00 | 44,937 |
| 2021-03-02 | 212.00 | 213.00 | 212.00 | 213.00 | 5,857 |
| 2021-03-01 | 214.00 | 214.00 | 206.00 | 206.00 | 41,847 |
| 2021-02-26 | 211.00 | 211.00 | 208.00 | 207.50 | 26,320 |
| 2021-02-25 | 209.00 | 209.00 | 209.00 | 213.50 | 4,139 |
| 2021-02-24 | 213.50 | 213.50 | 213.50 | 213.50 | 13,871 |
| 2021-02-23 | 210.00 | 218.00 | 210.00 | 213.50 | 22,212 |
| 2021-02-22 | 219.00 | 220.00 | 218.00 | 215.00 | 12,228 |
| 2021-02-19 | 229.00 | 229.00 | 218.00 | 218.00 | 25,854 |
| 2021-02-18 | 229.00 | 229.00 | 218.00 | 224.00 | 6,887 |
| 2021-02-17 | 229.00 | 229.00 | 221.00 | 225.00 | 13,702 |
| 2021-02-16 | 229.00 | 230.00 | 229.00 | 230.00 | 4,468 |
| 2021-02-15 | 221.00 | 229.00 | 221.00 | 225.00 | 45,523 |
| 2021-02-12 | 223.00 | 223.00 | 223.00 | 223.00 | 337 |
| 2021-02-11 | 228.00 | 228.00 | 220.00 | 224.50 | 40,727 |
| 2021-02-10 | 224.00 | 228.00 | 221.00 | 225.00 | 23,227 |
| 2021-02-09 | 237.00 | 237.00 | 226.00 | 226.00 | 117,894 |
| 2021-02-08 | 229.00 | 230.00 | 226.00 | 226.00 | 66,973 |
| 2021-02-05 | 224.00 | 224.00 | 223.00 | 223.00 | 2,502,029 |
| 2021-02-04 | 223.00 | 223.00 | 223.00 | 223.00 | 45 |
| 2021-02-03 | 229.00 | 229.00 | 223.00 | 224.50 | 12,778 |
| 2021-02-02 | 230.00 | 230.00 | 230.00 | 226.50 | 195 |
| 2021-02-01 | 229.00 | 229.00 | 221.00 | 224.50 | 33,301 |
| 2021-01-29 | 230.00 | 230.00 | 220.00 | 228.00 | 7,285 |
| 2021-01-28 | 237.00 | 237.00 | 220.00 | 228.00 | 9,759 |
| 2021-01-27 | 227.00 | 233.00 | 225.00 | 230.00 | 48,345 |
| 2021-01-26 | 228.00 | 228.00 | 228.00 | 224.50 | 148,261 |
| 2021-01-25 | 225.00 | 225.00 | 222.00 | 222.00 | 44,085 |
| 2021-01-22 | 220.00 | 220.00 | 220.00 | 222.00 | 11,539 |
| 2021-01-21 | 224.00 | 228.00 | 222.00 | 228.00 | 58,853 |
| 2021-01-20 | 220.00 | 228.00 | 220.00 | 226.00 | 55,955 |
| 2021-01-19 | 220.00 | 220.00 | 220.00 | 222.00 | 2,268 |
| 2021-01-18 | 220.00 | 223.00 | 215.00 | 223.00 | 18,085 |
| 2021-01-15 | 227.00 | 233.00 | 215.00 | 214.00 | 56,258 |
| 2021-01-14 | 231.00 | 231.00 | 227.00 | 229.50 | 21,834 |
| 2021-01-13 | 227.00 | 237.00 | 227.00 | 232.50 | 83,365 |
| 2021-01-12 | 230.00 | 237.00 | 227.00 | 230.00 | 32,956 |
| 2021-01-11 | 208.00 | 242.00 | 208.00 | 227.00 | 189,161 |
| 2021-01-08 | 189.00 | 205.00 | 189.00 | 202.00 | 2,638,413 |
| 2021-01-07 | 181.50 | 181.50 | 181.50 | 183.75 | 12,209 |
| 2021-01-06 | 180.00 | 182.00 | 180.00 | 180.00 | 39,066 |
| 2021-01-05 | 182.50 | 182.50 | 171.00 | 174.50 | 30,528 |
| 2021-01-04 | 170.50 | 180.00 | 170.00 | 179.25 | 94,701 |
| 2020-12-31 | 172.00 | 172.25 | 172.00 | 172.25 | 9,339 |
| 2020-12-30 | 168.50 | 173.00 | 168.50 | 172.00 | 7,897 |
| 2020-12-29 | 171.50 | 173.00 | 166.00 | 172.00 | 18,372 |
| 2020-12-24 | 167.00 | 171.00 | 165.00 | 169.00 | 16,521 |
| 2020-12-23 | 167.00 | 167.00 | 167.00 | 163.50 | 15,184 |
| 2020-12-22 | 161.00 | 163.50 | 161.00 | 163.50 | 109,335 |
| 2020-12-21 | 161.00 | 164.50 | 161.00 | 161.00 | 138,208 |
| 2020-12-18 | 164.00 | 164.00 | 164.00 | 164.00 | 163,353 |
| 2020-12-17 | 157.50 | 162.00 | 156.50 | 162.00 | 472,558 |
| 2020-12-16 | 161.00 | 163.00 | 161.00 | 163.50 | 171,350 |
| 2020-12-15 | 157.00 | 157.00 | 152.50 | 152.50 | 31,133 |
| 2020-12-14 | 155.00 | 155.50 | 147.00 | 152.00 | 97,660 |
| 2020-12-11 | 164.50 | 164.50 | 164.50 | 159.75 | 3,649 |
| 2020-12-10 | 165.00 | 165.00 | 158.00 | 158.50 | 19,718 |
| 2020-12-09 | 158.00 | 161.00 | 158.00 | 159.75 | 12,321 |
| 2020-12-08 | 159.00 | 160.00 | 159.00 | 159.00 | 12,123 |
| 2020-12-07 | 161.00 | 164.50 | 160.00 | 160.00 | 22,722 |
| 2020-12-04 | 165.00 | 165.00 | 160.00 | 161.75 | 52,590 |
| 2020-12-03 | 166.50 | 167.00 | 165.00 | 165.00 | 29,723 |
| 2020-12-02 | 168.00 | 169.50 | 167.00 | 167.50 | 10,058 |
| 2020-12-01 | 175.50 | 176.00 | 160.00 | 167.50 | 94,162 |
| 2020-11-30 | 174.00 | 184.00 | 174.00 | 175.00 | 13,819 |
| 2020-11-27 | 178.50 | 178.50 | 178.50 | 178.50 | 9,217 |
| 2020-11-26 | 172.25 | 172.25 | 172.00 | 172.00 | 20 |
| 2020-11-25 | 174.00 | 174.00 | 174.00 | 172.25 | 3,245 |
| 2020-11-24 | 172.25 | 172.25 | 172.25 | 172.25 | 6,639 |
| 2020-11-23 | 171.50 | 174.00 | 171.50 | 172.25 | 15,133 |
| 2020-11-20 | 170.00 | 170.00 | 170.00 | 171.25 | 11,714 |
| 2020-11-19 | 171.00 | 174.00 | 170.00 | 174.00 | 28,150 |
| 2020-11-18 | 178.50 | 178.50 | 170.00 | 172.00 | 69,966 |
| 2020-11-17 | 169.50 | 179.00 | 169.50 | 170.00 | 49,304 |
| 2020-11-16 | 154.00 | 164.50 | 154.00 | 166.00 | 4,871,364 |
| 2020-11-13 | 147.00 | 147.00 | 147.00 | 151.00 | 31,566 |
| 2020-11-12 | 153.50 | 153.50 | 151.00 | 151.00 | 100,941 |
| 2020-11-11 | 155.00 | 155.00 | 155.00 | 153.50 | 36,814 |
| 2020-11-10 | 155.00 | 155.00 | 155.00 | 155.00 | 46,480 |
| 2020-11-09 | 147.50 | 155.00 | 147.50 | 152.50 | 34,320 |
| 2020-11-06 | 153.00 | 153.00 | 153.00 | 154.00 | 18,596 |
| 2020-11-05 | 155.00 | 155.00 | 155.00 | 155.00 | 5,370 |
| 2020-11-04 | 155.00 | 155.00 | 152.50 | 152.50 | 17,253 |
| 2020-11-03 | 155.00 | 155.00 | 155.00 | 155.00 | 52,161 |
| 2020-11-02 | 153.50 | 155.00 | 153.00 | 151.00 | 15,042 |
| 2020-10-30 | 148.00 | 148.50 | 145.50 | 146.75 | 7,680 |
| 2020-10-29 | 148.50 | 150.00 | 148.00 | 148.00 | 4,408 |
| 2020-10-28 | 150.50 | 152.00 | 150.00 | 151.00 | 1,511 |
| 2020-10-27 | 155.00 | 155.00 | 151.00 | 153.50 | 204,205 |
| 2020-10-26 | 157.00 | 157.00 | 156.50 | 156.50 | 36,008 |
| 2020-10-23 | 159.00 | 159.00 | 159.00 | 157.00 | 2,094,005 |
| 2020-10-22 | 156.25 | 156.25 | 155.00 | 155.00 | 15,018 |
| 2020-10-21 | 155.00 | 156.25 | 155.00 | 156.25 | 2,736 |
| 2020-10-20 | 157.00 | 157.00 | 155.00 | 155.00 | 43,772 |
| 2020-10-16 | 153.50 | 153.50 | 150.00 | 149.75 | 83,433 |
| 2020-10-15 | 150.00 | 156.25 | 150.00 | 156.25 | 635 |
| 2020-10-14 | 150.50 | 150.50 | 150.00 | 150.00 | 8,235 |
| 2020-10-13 | 152.00 | 152.00 | 148.00 | 148.00 | 15,889 |
| 2020-10-12 | 154.00 | 154.00 | 154.00 | 152.25 | 32,324 |
| 2020-10-09 | 155.00 | 155.00 | 154.50 | 154.50 | 5,803 |
| 2020-10-08 | 160.50 | 160.50 | 145.00 | 155.00 | 293,360 |
| 2020-10-07 | 167.00 | 167.00 | 167.00 | 162.50 | 5,342 |
| 2020-10-06 | 166.00 | 166.00 | 166.00 | 162.50 | 600 |
| 2020-10-05 | 163.50 | 163.50 | 162.75 | 162.75 | 3,956 |
| 2020-10-02 | 161.00 | 161.00 | 160.50 | 163.50 | 5,494 |
| 2020-10-01 | 168.00 | 168.00 | 167.75 | 167.75 | 133 |
| 2020-09-30 | 167.75 | 168.00 | 167.75 | 168.00 | 0 |
| 2020-09-29 | 168.00 | 168.00 | 164.50 | 167.75 | 16,411 |
| 2020-09-28 | 175.00 | 175.00 | 175.00 | 171.50 | 324 |
| 2020-09-25 | 168.00 | 168.00 | 167.75 | 167.75 | 50 |
| 2020-09-24 | 175.00 | 175.00 | 168.00 | 168.00 | 0 |
| 2020-09-23 | 161.50 | 175.00 | 161.50 | 175.00 | 980 |
| 2020-09-22 | 160.50 | 160.50 | 160.50 | 160.50 | 1 |
| 2020-09-21 | 175.00 | 175.00 | 175.00 | 175.00 | 13 |
| 2020-09-18 | 175.00 | 175.00 | 175.00 | 175.00 | 57,463 |
| 2020-09-17 | 175.00 | 175.00 | 162.00 | 162.00 | 1,009 |
| 2020-09-16 | 175.00 | 175.00 | 175.00 | 170.00 | 86 |
| 2020-09-15 | 168.50 | 169.00 | 168.50 | 169.00 | 157 |
| 2020-09-14 | 173.00 | 173.00 | 168.50 | 168.50 | 1,026 |
| 2020-09-11 | 164.50 | 173.00 | 164.50 | 173.00 | 581 |
| 2020-09-10 | 163.50 | 163.50 | 163.50 | 163.50 | 88 |
| 2020-09-09 | 166.75 | 166.75 | 163.50 | 163.50 | 5,378 |
| 2020-09-08 | 165.50 | 169.00 | 165.00 | 166.75 | 36,123 |
| 2020-09-07 | 166.50 | 167.00 | 166.50 | 167.00 | 0 |
| 2020-09-04 | 173.00 | 173.00 | 166.50 | 166.50 | 639 |
| 2020-09-03 | 173.00 | 173.00 | 173.00 | 167.00 | 49,625 |
| 2020-09-02 | 173.00 | 173.00 | 173.00 | 168.00 | 6,362 |
| 2020-09-01 | 165.00 | 173.00 | 165.00 | 169.00 | 18,566 |
| 2020-08-28 | 173.00 | 173.00 | 160.50 | 167.00 | 86,472 |
| 2020-08-27 | 166.50 | 166.50 | 165.00 | 165.00 | 300 |
| 2020-08-26 | 170.00 | 174.50 | 165.00 | 166.50 | 42,372 |
| 2020-08-25 | 174.50 | 174.50 | 174.50 | 172.25 | 19,448 |
| 2020-08-24 | 176.00 | 181.00 | 176.00 | 172.25 | 88 |
| 2020-08-21 | 181.00 | 181.00 | 181.00 | 172.25 | 2 |
| 2020-08-20 | 184.50 | 184.50 | 174.50 | 172.25 | 2,873 |
| 2020-08-19 | 184.50 | 184.50 | 181.00 | 172.25 | 177 |
| 2020-08-18 | 170.00 | 184.50 | 170.00 | 172.25 | 5,435 |
| 2020-08-17 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2020-08-14 | 170.00 | 177.50 | 170.00 | 177.50 | 500 |
| 2020-08-13 | 170.50 | 170.50 | 170.00 | 177.50 | 4,509 |
| 2020-08-12 | 179.50 | 179.50 | 176.00 | 176.00 | 0 |
| 2020-08-11 | 179.50 | 179.50 | 179.50 | 179.50 | 49 |
| 2020-08-10 | 184.50 | 184.50 | 184.50 | 179.50 | 1,609 |
| 2020-08-07 | 185.00 | 185.00 | 185.00 | 179.50 | 207 |
| 2020-08-06 | 184.50 | 184.50 | 184.50 | 179.50 | 10 |
| 2020-08-05 | 184.50 | 185.00 | 184.50 | 179.50 | 5,750 |
| 2020-08-04 | 185.00 | 185.00 | 185.00 | 179.50 | 210 |
| 2020-08-03 | 184.50 | 184.50 | 184.50 | 179.50 | 1,912 |
| 2020-07-31 | 184.50 | 185.00 | 184.50 | 179.50 | 349 |
| 2020-07-30 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2020-07-29 | 184.50 | 184.50 | 184.50 | 179.50 | 6,060 |
| 2020-07-28 | 184.50 | 184.50 | 184.50 | 179.50 | 8,607 |
| 2020-07-27 | 185.00 | 185.00 | 185.00 | 179.50 | 1,087 |
| 2020-07-24 | 170.50 | 184.50 | 170.50 | 177.50 | 56,484 |
| 2020-07-23 | 184.50 | 185.00 | 184.50 | 177.50 | 132 |
| 2020-07-22 | 180.50 | 180.50 | 177.50 | 177.50 | 0 |
| 2020-07-21 | 176.00 | 185.00 | 176.00 | 180.50 | 10,516 |
| 2020-07-20 | 175.50 | 184.50 | 175.50 | 179.75 | 9,652 |
| 2020-07-17 | 184.50 | 184.50 | 171.00 | 179.75 | 1,181 |
| 2020-07-16 | 179.50 | 179.50 | 177.50 | 177.50 | 0 |
| 2020-07-15 | 184.50 | 184.50 | 184.50 | 179.50 | 66,647 |
| 2020-07-14 | 184.50 | 185.00 | 184.50 | 181.00 | 34,778 |
| 2020-07-13 | 186.00 | 186.00 | 173.00 | 179.00 | 601,014 |
| 2020-07-10 | 192.00 | 192.00 | 183.00 | 187.75 | 900 |
| 2020-07-09 | 192.00 | 192.00 | 192.00 | 187.75 | 1,006 |
| 2020-07-08 | 183.50 | 192.00 | 183.00 | 187.75 | 5,763 |
| 2020-07-07 | 192.00 | 192.00 | 192.00 | 187.75 | 17 |
| 2020-07-06 | 189.50 | 189.50 | 189.50 | 186.25 | 2,158 |
| 2020-07-03 | 192.50 | 192.50 | 187.75 | 187.75 | 0 |
| 2020-07-02 | 192.00 | 192.50 | 192.00 | 190.25 | 1,602 |
| 2020-07-01 | 192.50 | 192.50 | 192.50 | 187.75 | 140 |
| 2020-06-30 | 185.00 | 192.00 | 185.00 | 190.00 | 7,747 |
| 2020-06-29 | 185.50 | 195.00 | 185.50 | 190.50 | 204 |
| 2020-06-26 | 199.50 | 199.50 | 199.50 | 191.00 | 249 |
| 2020-06-25 | 199.50 | 199.50 | 185.00 | 192.50 | 683 |
| 2020-06-24 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2020-06-23 | 185.50 | 185.50 | 185.00 | 192.50 | 279 |
| 2020-06-22 | 190.00 | 190.00 | 190.00 | 195.00 | 6 |
| 2020-06-19 | 199.50 | 200.00 | 199.50 | 194.00 | 1,855 |
| 2020-06-18 | 194.50 | 195.00 | 194.50 | 191.50 | 102,811 |
| 2020-06-17 | 195.00 | 195.00 | 190.00 | 190.00 | 152,941 |
| 2020-06-16 | 180.50 | 189.00 | 180.50 | 190.00 | 11,597 |
| 2020-06-15 | 179.50 | 188.00 | 179.50 | 182.50 | 15,172 |
| 2020-06-12 | 184.50 | 184.50 | 184.50 | 178.50 | 10,779 |
| 2020-06-11 | 184.50 | 184.50 | 184.50 | 179.50 | 7,038 |
| 2020-06-10 | 180.50 | 184.50 | 180.00 | 182.50 | 20,332 |
| 2020-06-09 | 201.00 | 201.00 | 180.00 | 180.00 | 79,867 |
| 2020-06-08 | 196.50 | 201.00 | 196.50 | 195.50 | 5,713 |
| 2020-06-05 | 196.50 | 200.00 | 190.50 | 193.75 | 221,382 |
| 2020-06-04 | 185.00 | 201.00 | 185.00 | 193.50 | 98,217 |
| 2020-06-03 | 178.50 | 178.75 | 178.50 | 178.75 | 500 |
| 2020-06-02 | 173.00 | 173.00 | 173.00 | 178.50 | 898 |
| 2020-05-29 | 173.50 | 177.00 | 173.50 | 168.00 | 39,971 |
| 2020-05-28 | 162.50 | 162.50 | 162.50 | 168.00 | 1 |
| 2020-05-27 | 162.50 | 173.50 | 162.50 | 167.75 | 520 |
| 2020-05-26 | 174.00 | 174.00 | 162.00 | 167.75 | 6,705 |
| 2020-05-22 | 162.50 | 162.50 | 162.50 | 168.00 | 3,199 |
| 2020-05-21 | 162.50 | 167.50 | 162.50 | 168.00 | 2,355 |
| 2020-05-20 | 174.00 | 174.00 | 174.00 | 168.00 | 10,105 |
| 2020-05-19 | 171.00 | 171.00 | 168.00 | 168.00 | 0 |
| 2020-05-18 | 166.00 | 171.00 | 166.00 | 166.50 | 15,791 |
| 2020-05-15 | 166.00 | 166.00 | 166.00 | 163.00 | 26,569 |
| 2020-05-14 | 174.00 | 174.00 | 161.00 | 163.25 | 46,815 |
| 2020-05-13 | 185.50 | 185.50 | 174.00 | 176.75 | 7,788 |
| 2020-05-12 | 182.50 | 185.50 | 176.50 | 181.75 | 33,401 |
| 2020-05-11 | 182.00 | 190.00 | 182.00 | 186.00 | 8,064 |
| 2020-05-07 | 181.00 | 189.50 | 181.00 | 185.00 | 2,474 |
| 2020-05-06 | 184.00 | 184.00 | 180.00 | 187.25 | 23,917 |
| 2020-05-05 | 193.50 | 193.50 | 184.00 | 189.00 | 3,238 |
| 2020-05-04 | 193.00 | 193.00 | 193.00 | 187.50 | 674 |
| 2020-05-01 | 190.50 | 194.50 | 184.00 | 182.50 | 47,346 |
| 2020-04-30 | 190.00 | 190.00 | 190.00 | 185.50 | 2,016 |
| 2020-04-29 | 189.50 | 190.00 | 189.50 | 185.50 | 1,462 |
| 2020-04-28 | 180.00 | 189.50 | 180.00 | 177.50 | 15,546 |
| 2020-04-27 | 170.00 | 180.00 | 170.00 | 177.50 | 8,316 |
| 2020-04-24 | 170.00 | 170.00 | 170.00 | 164.00 | 1,690 |
| 2020-04-23 | 169.50 | 169.50 | 169.50 | 164.00 | 5,852 |
| 2020-04-22 | 169.50 | 169.50 | 169.50 | 164.00 | 14,179 |
| 2020-04-21 | 164.50 | 170.00 | 155.00 | 164.00 | 20,371 |
| 2020-04-20 | 160.00 | 160.00 | 157.50 | 160.50 | 8,061 |
| 2020-04-17 | 164.50 | 165.00 | 164.50 | 161.00 | 51,605 |
| 2020-04-16 | 164.50 | 165.00 | 164.50 | 159.75 | 766 |
| 2020-04-15 | 184.50 | 184.50 | 160.00 | 161.50 | 220,333 |
| 2020-04-14 | 182.50 | 182.50 | 182.50 | 182.50 | 784 |
| 2020-04-09 | 179.50 | 180.00 | 175.00 | 182.50 | 13,979 |
| 2020-04-08 | 170.00 | 177.00 | 170.00 | 170.75 | 4,779 |
| 2020-04-07 | 168.00 | 168.00 | 168.00 | 168.00 | 500 |
| 2020-04-06 | 175.00 | 175.00 | 168.00 | 168.00 | 0 |
| 2020-04-03 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| 2020-04-03 | 174.50 | 175.00 | 174.50 | 168.00 | 48 |
| 2020-04-02 | 171.00 | 175.00 | 170.00 | 167.75 | 12,524 |
| 2020-04-02 | 171.00 | 171.00 | 170.00 | 167.75 | 7,500 |
| 2020-04-01 | 170.00 | 173.50 | 161.50 | 173.50 | 87,693 |
| 2020-04-01 | 170.00 | 170.00 | 161.50 | 165.25 | 61,605 |
| 2020-03-31 | 164.00 | 176.00 | 161.50 | 168.75 | 18,087 |
| 2020-03-30 | 164.00 | 164.00 | 164.00 | 169.50 | 1,118 |
| 2020-03-27 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2020-03-26 | 174.50 | 174.50 | 174.50 | 174.50 | 4,869 |
| 2020-03-25 | 167.00 | 167.00 | 167.00 | 169.00 | 3,400 |
| 2020-03-24 | 167.00 | 167.00 | 167.00 | 164.00 | 1,000 |
| 2020-03-23 | 178.50 | 178.50 | 154.50 | 188.00 | 28,218 |
| 2020-03-20 | 194.50 | 194.50 | 194.50 | 190.50 | 2,202 |
| 2020-03-19 | 194.50 | 194.50 | 194.50 | 190.25 | 281 |
| 2020-03-18 | 194.50 | 194.50 | 194.50 | 191.50 | 755 |
| 2020-03-17 | 200.00 | 200.00 | 200.00 | 196.00 | 2,818 |
| 2020-03-16 | 212.00 | 212.00 | 199.50 | 218.00 | 31,080 |
| 2020-03-13 | 229.00 | 229.00 | 229.00 | 217.50 | 100 |
| 2020-03-12 | 220.00 | 220.00 | 220.00 | 231.00 | 525 |
| 2020-03-11 | 230.00 | 230.00 | 227.00 | 234.50 | 4,258 |
| 2020-03-10 | 240.00 | 240.00 | 235.00 | 235.00 | 1,000 |
| 2020-03-09 | 240.00 | 240.00 | 240.00 | 249.50 | 2,296 |
| 2020-03-06 | 262.00 | 262.00 | 242.00 | 249.50 | 14,235 |
| 2020-03-05 | 262.00 | 262.00 | 255.00 | 263.00 | 7,866 |
| 2020-03-04 | 260.00 | 260.00 | 260.00 | 265.00 | 5,697 |
| 2020-03-03 | 260.00 | 270.00 | 260.00 | 259.50 | 3,400 |
| 2020-03-02 | 265.00 | 270.00 | 255.00 | 265.00 | 3,409 |
| 2020-02-28 | 280.00 | 280.00 | 260.00 | 284.50 | 21,719 |
| 2020-02-27 | 285.00 | 289.00 | 285.00 | 289.00 | 6,096 |
| 2020-02-26 | 284.00 | 284.00 | 283.00 | 291.50 | 6,764 |
| 2020-02-25 | 298.00 | 298.00 | 298.00 | 293.50 | 0 |
| 2020-02-24 | 288.00 | 290.00 | 277.00 | 295.00 | 41,533 |
| 2020-02-21 | 295.00 | 301.00 | 295.00 | 295.00 | 20,438 |
| 2020-02-20 | 290.00 | 290.00 | 290.00 | 291.00 | 2,000 |
| 2020-02-19 | 287.00 | 287.00 | 287.00 | 288.50 | 472 |
| 2020-02-18 | 289.00 | 289.00 | 289.00 | 288.50 | 27,163 |
| 2020-02-17 | 288.00 | 288.00 | 288.00 | 288.50 | 1,241 |
| 2020-02-14 | 289.00 | 290.00 | 289.00 | 287.50 | 6,381 |
| 2020-02-13 | 286.00 | 290.00 | 285.00 | 287.50 | 11,928 |
| 2020-02-12 | 285.00 | 292.00 | 285.00 | 288.50 | 10,119 |
| 2020-02-11 | 280.00 | 285.00 | 277.00 | 281.50 | 7,286 |
| 2020-02-10 | 280.00 | 280.00 | 280.00 | 278.00 | 20,780 |
| 2020-02-07 | 273.00 | 280.00 | 273.00 | 275.50 | 5,535 |
| 2020-02-06 | 273.00 | 275.00 | 272.00 | 271.50 | 36,645 |
| 2020-02-05 | 272.00 | 273.00 | 272.00 | 266.00 | 29,999 |
| 2020-02-04 | 272.00 | 272.00 | 272.00 | 269.50 | 4,512 |
| 2020-02-03 | 264.00 | 269.00 | 258.00 | 266.00 | 51,083 |
| 2020-01-31 | 264.00 | 264.00 | 264.00 | 270.50 | 4,654 |
| 2020-01-30 | 269.00 | 273.00 | 269.00 | 270.50 | 5,900 |
| 2020-01-29 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2020-01-28 | 265.00 | 265.00 | 264.00 | 264.00 | 0 |
| 2020-01-27 | 264.00 | 265.00 | 264.00 | 265.00 | 15,064 |
| 2020-01-24 | 269.00 | 269.00 | 269.00 | 264.00 | 506 |
| 2020-01-23 | 264.00 | 264.50 | 264.00 | 264.50 | 0 |
| 2020-01-22 | 259.00 | 264.00 | 259.00 | 266.00 | 9,108 |
| 2020-01-21 | 268.00 | 268.00 | 268.00 | 263.00 | 2,550,289 |
| 2020-01-20 | 269.00 | 269.00 | 258.00 | 265.00 | 477,997 |
| 2020-01-17 | 272.00 | 272.00 | 264.00 | 266.00 | 20,260 |
| 2020-01-16 | 272.00 | 272.00 | 264.00 | 267.00 | 2,115 |
| 2020-01-15 | 272.00 | 273.00 | 272.00 | 266.50 | 285 |
| 2020-01-14 | 269.00 | 270.00 | 269.00 | 265.00 | 15,208 |
| 2020-01-13 | 259.00 | 273.00 | 259.00 | 266.50 | 26,112 |
| 2020-01-10 | 263.00 | 270.00 | 263.00 | 264.00 | 10,394 |
| 2020-01-09 | 256.00 | 260.00 | 256.00 | 255.00 | 3,025 |
| 2020-01-08 | 255.00 | 260.00 | 255.00 | 255.50 | 3,178 |
| 2020-01-07 | 256.00 | 263.00 | 254.00 | 254.50 | 7,605 |
| 2020-01-06 | 250.00 | 256.00 | 250.00 | 255.00 | 20,316 |
| 2020-01-03 | 254.00 | 254.00 | 250.00 | 252.00 | 14,286 |
| 2020-01-02 | 252.00 | 254.00 | 252.00 | 253.00 | 287,498 |
| 2019-12-31 | 254.00 | 254.00 | 254.00 | 252.00 | 2,018 |
| 2019-12-30 | 257.00 | 257.00 | 251.00 | 252.00 | 2,055 |
| 2019-12-27 | 257.50 | 257.50 | 257.50 | 254.00 | 800 |
| 2019-12-24 | 258.00 | 262.00 | 257.00 | 257.50 | 23,378 |
| 2019-12-23 | 261.00 | 261.00 | 254.00 | 259.50 | 559,953 |
| 2019-12-20 | 250.00 | 262.00 | 250.00 | 255.00 | 11,276 |
| 2019-12-19 | 255.00 | 255.00 | 255.00 | 252.50 | 6,213 |
| 2019-12-18 | 250.00 | 250.00 | 250.00 | 254.50 | 81,623 |
| 2019-12-17 | 251.00 | 254.00 | 250.00 | 252.00 | 161,227 |
| 2019-12-16 | 251.00 | 259.00 | 251.00 | 253.00 | 224,911 |
| 2019-12-13 | 249.00 | 262.00 | 249.00 | 255.50 | 40,466 |
| 2019-12-12 | 231.00 | 245.00 | 231.00 | 242.50 | 9,962 |
| 2019-12-11 | 230.00 | 240.00 | 228.00 | 235.00 | 37,972 |
| 2019-12-10 | 230.00 | 245.00 | 230.00 | 237.50 | 665,077 |
| 2019-12-09 | 238.00 | 238.00 | 238.00 | 239.00 | 71 |
| 2019-12-06 | 235.00 | 235.00 | 235.00 | 235.00 | 1,922 |
| 2019-12-05 | 240.00 | 240.00 | 240.00 | 234.50 | 151,244 |
| 2019-12-04 | 239.00 | 240.00 | 239.00 | 234.50 | 21,928 |
| 2019-12-03 | 234.00 | 234.00 | 234.00 | 232.50 | 4,792 |
| 2019-11-29 | 234.50 | 239.00 | 234.50 | 239.00 | 254,319 |
| 2019-11-28 | 235.00 | 235.00 | 234.50 | 234.50 | 3,000 |
| 2019-11-27 | 238.00 | 239.00 | 238.00 | 235.00 | 12,088 |
| 2019-11-26 | 240.00 | 240.00 | 230.00 | 241.00 | 323,814 |
| 2019-11-25 | 244.00 | 249.00 | 238.00 | 244.50 | 7,017 |
| 2019-11-22 | 237.00 | 237.00 | 237.00 | 243.50 | 1,570 |
| 2019-11-21 | 242.00 | 243.00 | 242.00 | 243.00 | 8,528 |
| 2019-11-20 | 242.50 | 242.50 | 242.00 | 242.00 | 153 |
| 2019-11-19 | 241.00 | 242.50 | 241.00 | 242.50 | 18,339 |
| 2019-11-18 | 236.00 | 241.00 | 236.00 | 241.00 | 3,468 |
| 2019-11-15 | 233.00 | 236.00 | 231.00 | 240.00 | 6,076 |
| 2019-11-14 | 235.00 | 240.00 | 235.00 | 234.50 | 24 |
| 2019-11-13 | 238.00 | 238.00 | 238.00 | 241.50 | 12,792 |
| 2019-11-12 | 245.00 | 245.00 | 234.00 | 241.00 | 26,319 |
| 2019-11-11 | 252.00 | 252.00 | 252.00 | 256.00 | 5,693 |
| 2019-11-08 | 252.00 | 252.00 | 252.00 | 250.00 | 586 |
| 2019-11-07 | 255.00 | 255.00 | 249.00 | 251.50 | 1,574 |
| 2019-11-06 | 260.00 | 260.00 | 260.00 | 255.00 | 4,002 |
| 2019-11-05 | 258.00 | 260.00 | 253.00 | 255.00 | 240 |
| 2019-11-04 | 256.00 | 258.00 | 250.00 | 254.00 | 63,177 |
| 2019-11-01 | 240.00 | 247.00 | 240.00 | 247.00 | 0 |
| 2019-10-31 | 240.00 | 240.00 | 240.00 | 247.00 | 482 |
| 2019-10-30 | 252.00 | 252.00 | 240.00 | 246.50 | 123 |
| 2019-10-29 | 254.00 | 254.00 | 254.00 | 246.00 | 13,808 |
| 2019-10-28 | 254.00 | 254.00 | 254.00 | 246.00 | 2,460 |
| 2019-10-25 | 240.00 | 247.00 | 240.00 | 247.00 | 0 |
| 2019-10-24 | 240.00 | 240.00 | 240.00 | 245.00 | 6,587 |
| 2019-10-23 | 254.00 | 254.00 | 249.50 | 249.50 | 6,816 |
| 2019-10-22 | 254.00 | 254.00 | 254.00 | 249.00 | 8,680 |
| 2019-10-21 | 240.00 | 249.50 | 240.00 | 249.50 | 1,653 |
| 2019-10-18 | 250.00 | 250.00 | 240.00 | 246.00 | 6,461 |
| 2019-10-17 | 247.00 | 248.00 | 244.00 | 246.00 | 272,591 |
| 2019-10-16 | 249.00 | 259.00 | 245.00 | 246.50 | 21,681 |
| 2019-10-15 | 245.00 | 249.00 | 245.00 | 246.00 | 41,431 |
| 2019-10-14 | 250.00 | 250.00 | 250.00 | 246.00 | 1,002 |
| 2019-10-11 | 242.00 | 245.00 | 242.00 | 242.00 | 29,712 |
| 2019-10-10 | 259.00 | 259.00 | 234.00 | 252.50 | 40,154 |
| 2019-10-09 | 250.00 | 255.00 | 250.00 | 252.50 | 4,573 |
| 2019-10-08 | 259.00 | 259.00 | 259.00 | 254.50 | 7 |
| 2019-10-07 | 250.00 | 250.00 | 250.00 | 254.50 | 184 |
| 2019-10-04 | 260.00 | 260.00 | 260.00 | 259.50 | 3,338 |
| 2019-10-03 | 259.00 | 259.00 | 250.00 | 254.50 | 13 |
| 2019-10-02 | 252.00 | 257.00 | 252.00 | 257.00 | 0 |
| 2019-10-01 | 258.00 | 258.00 | 252.00 | 255.00 | 2,049 |
| 2019-09-30 | 260.00 | 260.00 | 260.00 | 258.00 | 6 |
| 2019-09-27 | 269.00 | 270.00 | 269.00 | 260.50 | 10 |
| 2019-09-26 | 258.50 | 260.50 | 258.50 | 260.50 | 0 |
| 2019-09-25 | 261.00 | 261.00 | 258.50 | 258.50 | 454 |
| 2019-09-24 | 260.00 | 269.00 | 260.00 | 261.00 | 1,074 |
| 2019-09-23 | 253.00 | 253.00 | 253.00 | 258.50 | 2,554 |
| 2019-09-20 | 251.00 | 251.00 | 251.00 | 258.50 | 1,322 |
| 2019-09-19 | 261.00 | 261.00 | 261.00 | 256.50 | 6,730 |
| 2019-09-18 | 270.00 | 270.00 | 263.00 | 258.50 | 3,455 |
| 2019-09-17 | 270.00 | 270.00 | 269.00 | 262.00 | 7,836 |
| 2019-09-16 | 258.00 | 259.00 | 258.00 | 255.00 | 6,158 |
| 2019-09-13 | 262.00 | 263.00 | 260.00 | 256.00 | 51 |
| 2019-09-12 | 259.00 | 260.00 | 259.00 | 259.50 | 1,573 |
| 2019-09-11 | 254.00 | 263.00 | 252.00 | 258.00 | 4,710 |
| 2019-09-10 | 258.00 | 264.00 | 254.00 | 259.00 | 4,273 |
| 2019-09-09 | 263.00 | 270.00 | 254.00 | 261.00 | 2,778 |
| 2019-09-06 | 260.00 | 263.00 | 260.00 | 261.00 | 4,152 |
| 2019-09-05 | 255.00 | 263.00 | 255.00 | 261.50 | 3,582 |
| 2019-09-04 | 255.00 | 255.00 | 255.00 | 263.50 | 317 |
| 2019-09-03 | 260.00 | 271.00 | 255.00 | 265.00 | 1,655 |
| 2019-09-02 | 255.00 | 271.00 | 255.00 | 265.00 | 370 |
| 2019-08-30 | 274.00 | 274.00 | 264.50 | 264.50 | 0 |
| 2019-08-29 | 270.00 | 270.00 | 261.00 | 262.00 | 510 |
| 2019-08-28 | 254.00 | 262.00 | 254.00 | 262.00 | 346 |
| 2019-08-27 | 254.00 | 260.00 | 254.00 | 260.50 | 157 |
| 2019-08-23 | 265.00 | 265.00 | 264.00 | 260.50 | 280 |
| 2019-08-22 | 259.00 | 262.00 | 259.00 | 260.50 | 84,478 |
| 2019-08-21 | 265.00 | 265.00 | 265.00 | 261.00 | 1,888 |
| 2019-08-20 | 260.00 | 265.00 | 260.00 | 256.50 | 11,327 |
| 2019-08-19 | 264.00 | 264.00 | 254.00 | 261.50 | 2,608 |
| 2019-08-16 | 264.00 | 265.00 | 255.00 | 260.50 | 1,095 |
| 2019-08-15 | 269.00 | 271.00 | 255.00 | 257.00 | 89,025 |
| 2019-08-14 | 272.00 | 272.00 | 265.00 | 264.00 | 19,090 |
| 2019-08-13 | 269.00 | 269.00 | 260.00 | 266.00 | 2,282 |
| 2019-08-12 | 260.00 | 265.00 | 260.00 | 264.00 | 10,090 |
| 2019-08-09 | 261.00 | 261.00 | 260.00 | 264.50 | 201 |
| 2019-08-08 | 267.00 | 267.00 | 260.00 | 263.50 | 683 |
| 2019-08-07 | 267.00 | 268.00 | 260.00 | 264.00 | 12,654 |
| 2019-08-06 | 260.00 | 268.00 | 260.00 | 264.00 | 391,779 |
| 2019-08-05 | 268.00 | 268.00 | 260.00 | 264.00 | 3,723 |
| 2019-08-02 | 278.00 | 278.00 | 260.00 | 262.50 | 10,294 |
| 2019-08-01 | 278.00 | 278.00 | 268.00 | 273.50 | 12,507 |
| 2019-07-31 | 269.00 | 276.00 | 269.00 | 274.50 | 1,687 |
| 2019-07-30 | 278.00 | 278.00 | 269.00 | 272.00 | 244,639 |
| 2019-07-29 | 269.00 | 278.00 | 269.00 | 274.00 | 78,353 |
| 2019-07-26 | 269.00 | 269.00 | 260.00 | 265.00 | 10,278 |
| 2019-07-25 | 270.00 | 270.00 | 261.00 | 265.00 | 7,203 |
| 2019-07-24 | 270.00 | 270.00 | 263.00 | 266.00 | 1,532 |
| 2019-07-23 | 263.00 | 268.00 | 263.00 | 265.50 | 2,236 |
| 2019-07-22 | 257.00 | 268.00 | 256.00 | 264.00 | 29,863 |
| 2019-07-19 | 267.00 | 267.00 | 258.00 | 261.50 | 26,651 |
| 2019-07-18 | 267.00 | 267.00 | 256.00 | 261.50 | 5,213 |
| 2019-07-17 | 266.00 | 266.00 | 259.00 | 261.00 | 1,417 |
| 2019-07-16 | 260.00 | 261.00 | 260.00 | 263.50 | 291 |
| 2019-07-15 | 267.00 | 267.00 | 261.00 | 263.50 | 1,308 |
| 2019-07-12 | 266.00 | 267.00 | 260.00 | 264.00 | 5,799 |
| 2019-07-11 | 267.00 | 267.00 | 261.00 | 263.50 | 525 |
| 2019-07-10 | 266.00 | 266.00 | 262.00 | 261.00 | 39,229 |
| 2019-07-09 | 272.00 | 272.00 | 262.00 | 266.00 | 15,652 |
| 2019-07-08 | 274.00 | 279.00 | 273.00 | 276.50 | 3,006 |
| 2019-07-05 | 274.00 | 280.00 | 274.00 | 277.00 | 4,101 |
| 2019-07-04 | 279.00 | 280.00 | 275.00 | 275.50 | 1,185 |
| 2019-07-03 | 281.00 | 281.00 | 281.00 | 277.00 | 6,066,833 |
| 2019-07-02 | 276.00 | 282.00 | 275.00 | 277.00 | 7,989 |
| 2019-07-01 | 280.00 | 280.00 | 276.00 | 278.50 | 19,946 |
| 2019-06-28 | 275.00 | 280.00 | 272.00 | 276.50 | 8,389 |
| 2019-06-27 | 280.00 | 280.00 | 280.00 | 275.50 | 628 |
| 2019-06-26 | 279.00 | 279.00 | 270.00 | 267.00 | 2,777,811 |
| 2019-06-25 | 275.00 | 277.00 | 275.00 | 275.50 | 10,037 |
| 2019-06-24 | 275.00 | 275.00 | 275.00 | 272.50 | 3,287 |
| 2019-06-21 | 263.00 | 264.00 | 263.00 | 268.00 | 8,091 |
| 2019-06-20 | 264.00 | 273.00 | 264.00 | 268.00 | 2,849 |
| 2019-06-19 | 272.00 | 272.00 | 272.00 | 268.50 | 318 |
| 2019-06-18 | 264.00 | 272.00 | 264.00 | 270.00 | 17,958 |
| 2019-06-17 | 264.00 | 265.00 | 259.00 | 262.00 | 2,937 |
| 2019-06-14 | 265.00 | 265.00 | 260.00 | 260.00 | 0 |
| 2019-06-13 | 260.00 | 265.00 | 256.00 | 260.00 | 20,792 |
| 2019-06-12 | 255.00 | 255.00 | 255.00 | 260.00 | 13,712 |
| 2019-06-11 | 260.00 | 260.00 | 260.00 | 263.00 | 3 |
| 2019-06-10 | 258.00 | 258.00 | 258.00 | 258.00 | 458 |
| 2019-06-07 | 256.00 | 260.00 | 256.00 | 258.00 | 1,700 |
| 2019-06-06 | 252.00 | 260.00 | 252.00 | 257.50 | 15,680 |
| 2019-06-05 | 251.00 | 252.00 | 251.00 | 254.00 | 13,022 |
| 2019-06-04 | 253.00 | 253.50 | 253.00 | 253.50 | 0 |
| 2019-06-03 | 255.00 | 255.00 | 255.00 | 253.00 | 8,272 |
| 2019-05-31 | 259.00 | 260.00 | 259.00 | 256.50 | 1,411 |
| 2019-05-30 | 260.00 | 260.00 | 260.00 | 256.50 | 23,324 |
| 2019-05-29 | 253.00 | 255.00 | 253.00 | 255.00 | 56,287 |
| 2019-05-28 | 254.00 | 254.00 | 253.00 | 256.50 | 6,050 |
| 2019-05-24 | 259.00 | 259.00 | 250.00 | 255.00 | 925 |
| 2019-05-23 | 251.00 | 260.00 | 251.00 | 255.00 | 601 |
| 2019-05-22 | 259.00 | 260.00 | 253.00 | 257.00 | 2,783 |
| 2019-05-21 | 255.00 | 255.00 | 250.00 | 255.00 | 9,990 |
| 2019-05-20 | 255.00 | 255.00 | 255.00 | 252.50 | 2,713 |
| 2019-05-17 | 255.00 | 255.00 | 251.00 | 251.00 | 0 |
| 2019-05-16 | 246.00 | 255.00 | 246.00 | 252.00 | 1,731 |
| 2019-05-15 | 252.50 | 252.50 | 250.50 | 250.50 | 1,571 |
| 2019-05-14 | 251.00 | 252.50 | 251.00 | 252.50 | 3,700 |
| 2019-05-13 | 253.50 | 253.50 | 251.00 | 251.00 | 14,358 |
| 2019-05-10 | 253.00 | 254.00 | 250.00 | 253.50 | 194,496 |
| 2019-05-09 | 253.00 | 258.00 | 252.00 | 255.00 | 58,513 |
| 2019-05-08 | 260.00 | 260.00 | 251.00 | 255.00 | 263,437 |
| 2019-05-07 | 255.00 | 255.50 | 255.00 | 255.50 | 771 |
| 2019-05-03 | 254.50 | 255.00 | 254.50 | 255.00 | 243,741 |
| 2019-05-02 | 254.00 | 254.50 | 254.00 | 254.50 | 0 |
| 2019-05-01 | 252.00 | 258.00 | 252.00 | 254.00 | 140,167 |
| 2019-04-30 | 252.00 | 258.00 | 252.00 | 255.00 | 12,899 |
| 2019-04-29 | 246.00 | 257.00 | 246.00 | 253.50 | 8,758 |
| 2019-04-26 | 245.00 | 245.00 | 245.00 | 240.00 | 9 |
| 2019-04-25 | 245.00 | 245.00 | 245.00 | 240.00 | 5,675 |
| 2019-04-24 | 245.00 | 245.00 | 245.00 | 240.00 | 5,846 |
| 2019-04-23 | 245.00 | 245.00 | 245.00 | 240.00 | 3,828 |
| 2019-04-18 | 240.00 | 240.00 | 240.00 | 240.00 | 2,400 |