Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-24 | 365.00 | 366.00 | 365.00 | 366.00 | 42,902 |
| 2024-04-23 | 365.00 | 364.00 | 364.00 | 364.00 | 18,053 |
| 2024-04-22 | 363.00 | 365.00 | 363.00 | 365.00 | 21,139 |
| 2024-04-19 | 374.00 | 374.00 | 362.00 | 362.00 | 51,925 |
| 2024-04-18 | 376.00 | 372.00 | 372.00 | 372.00 | 37,394 |
| 2024-04-17 | 378.00 | 376.00 | 374.00 | 376.00 | 17,195 |
| 2024-04-16 | 380.00 | 382.00 | 378.00 | 378.00 | 28,832 |
| 2024-04-15 | 380.00 | 380.00 | 378.00 | 380.00 | 53,963 |
| 2024-04-12 | 378.00 | 380.00 | 378.00 | 380.00 | 164,807 |
| 2024-04-11 | 380.00 | 380.00 | 380.00 | 380.00 | 19,623 |
| 2024-04-10 | 380.00 | 390.00 | 380.00 | 380.00 | 42,436 |
| 2024-04-09 | 380.00 | 382.00 | 380.00 | 380.00 | 75,519 |
| 2024-04-08 | 380.00 | 380.00 | 380.00 | 380.00 | 156,687 |
| 2024-04-05 | 380.00 | 380.00 | 380.00 | 380.00 | 127,469 |
| 2024-04-04 | 378.00 | 380.00 | 378.00 | 380.00 | 153,804 |
| 2024-04-03 | 379.00 | 379.00 | 370.00 | 379.00 | 56,890 |
| 2024-04-02 | 376.00 | 379.00 | 377.00 | 379.00 | 107,240 |
| 2024-04-01 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2024-03-29 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2024-03-28 | 376.00 | 376.00 | 376.00 | 376.00 | 43,297 |
| 2024-03-27 | 376.00 | 376.00 | 376.00 | 376.00 | 25,079 |
| 2024-03-26 | 376.00 | 378.00 | 376.00 | 378.00 | 37,007 |
| 2024-03-25 | 374.50 | 375.00 | 367.00 | 375.00 | 37,297 |
| 2024-03-22 | 369.00 | 374.50 | 369.00 | 374.50 | 72,390 |
| 2024-03-21 | 368.00 | 369.00 | 368.00 | 369.00 | 49,159 |
| 2024-03-20 | 368.00 | 370.00 | 368.00 | 368.00 | 24,579 |
| 2024-03-19 | 370.00 | 379.00 | 368.00 | 368.00 | 85,644 |
| 2024-03-18 | 370.00 | 370.00 | 366.00 | 370.00 | 1,248,121 |
| 2024-03-15 | 370.00 | 370.00 | 368.00 | 370.00 | 24,710 |
| 2024-03-14 | 370.00 | 370.00 | 370.00 | 370.00 | 35,180 |
| 2024-03-13 | 363.00 | 370.00 | 363.00 | 370.00 | 51,447 |
| 2024-03-12 | 367.00 | 367.00 | 367.00 | 367.00 | 19,690 |
| 2024-03-11 | 369.00 | 364.00 | 360.00 | 364.00 | 35,420 |
| 2024-03-08 | 369.00 | 369.00 | 369.00 | 369.00 | 30,840 |
| 2024-03-07 | 368.00 | 369.00 | 356.00 | 369.00 | 24,262 |
| 2024-03-06 | 368.00 | 370.00 | 370.00 | 370.00 | 49,589 |
| 2024-03-05 | 367.00 | 370.00 | 367.50 | 370.00 | 58,224 |
| 2024-03-04 | 367.00 | 367.00 | 367.00 | 367.00 | 85,616 |
| 2024-03-01 | 367.00 | 367.00 | 367.00 | 367.00 | 28,935 |
| 2024-02-29 | 367.00 | 371.00 | 371.00 | 371.00 | 34,618 |
| 2024-02-28 | 368.00 | 367.00 | 364.00 | 367.00 | 7,159 |
| 2024-02-27 | 368.00 | 368.00 | 368.00 | 368.00 | 39,882 |
| 2024-02-26 | 369.00 | 369.00 | 368.00 | 369.00 | 105,029 |
| 2024-02-23 | 369.00 | 369.00 | 369.00 | 369.00 | 39,190 |
| 2024-02-22 | 369.00 | 379.00 | 364.00 | 379.00 | 50,359 |
| 2024-02-21 | 369.00 | 374.00 | 369.00 | 369.00 | 5,375 |
| 2024-02-20 | 370.50 | 370.50 | 369.00 | 369.00 | 24,465 |
| 2024-02-19 | 370.50 | 370.50 | 370.50 | 370.50 | 59,779 |
| 2024-02-16 | 370.00 | 375.00 | 370.50 | 375.00 | 29,869 |
| 2024-02-15 | 370.00 | 370.00 | 366.00 | 370.00 | 31,012 |
| 2024-02-14 | 369.00 | 370.00 | 369.00 | 370.00 | 37,902 |
| 2024-02-13 | 367.00 | 369.00 | 367.00 | 369.00 | 30,643 |
| 2024-02-12 | 363.00 | 367.00 | 361.00 | 367.00 | 34,554 |
| 2024-02-09 | 359.00 | 363.00 | 356.00 | 363.00 | 45,079 |
| 2024-02-08 | 355.00 | 354.00 | 354.00 | 354.00 | 37,996 |
| 2024-02-07 | 347.00 | 367.00 | 346.00 | 367.00 | 49,179 |
| 2024-02-06 | 343.00 | 356.00 | 346.00 | 347.00 | 22,148 |
| 2024-02-05 | 339.00 | 343.00 | 339.00 | 343.00 | 17,042 |
| 2024-02-02 | 336.00 | 338.00 | 335.50 | 338.00 | 9,291 |
| 2024-02-01 | 335.00 | 335.50 | 335.00 | 335.50 | 3,169 |
| 2024-01-31 | 337.00 | 337.00 | 335.00 | 335.00 | 42,619 |
| 2024-01-30 | 335.00 | 337.00 | 335.00 | 337.00 | 39,902 |
| 2024-01-29 | 334.00 | 337.00 | 334.00 | 335.00 | 15,478 |
| 2024-01-26 | 334.00 | 337.00 | 334.00 | 334.00 | 322 |
| 2024-01-25 | 334.00 | 334.00 | 334.00 | 334.00 | 10,370 |
| 2024-01-24 | 334.00 | 334.00 | 324.00 | 334.00 | 11,801 |
| 2024-01-23 | 334.00 | 334.00 | 333.50 | 334.00 | 61,773 |
| 2024-01-22 | 331.00 | 331.50 | 331.00 | 331.50 | 29,992 |
| 2024-01-19 | 330.00 | 331.00 | 320.00 | 331.00 | 17,992 |
| 2024-01-18 | 329.50 | 330.00 | 329.50 | 330.00 | 53,053 |
| 2024-01-17 | 329.00 | 329.50 | 329.00 | 329.50 | 6,843 |
| 2024-01-16 | 328.00 | 330.00 | 328.00 | 330.00 | 13,230 |
| 2024-01-15 | 330.00 | 330.00 | 330.00 | 330.00 | 8,102 |
| 2024-01-12 | 330.00 | 333.00 | 330.00 | 330.00 | 11,355 |
| 2024-01-11 | 330.00 | 333.00 | 330.00 | 330.00 | 9,481 |
| 2024-01-10 | 330.00 | 330.00 | 330.00 | 330.00 | 24,396 |
| 2024-01-09 | 330.00 | 330.00 | 330.00 | 330.00 | 21,935 |
| 2024-01-08 | 330.00 | 330.00 | 328.00 | 328.00 | 18,605 |
| 2024-01-05 | 334.00 | 334.00 | 330.00 | 330.00 | 19,410 |
| 2024-01-04 | 327.00 | 335.00 | 330.00 | 330.00 | 12,183 |
| 2024-01-03 | 325.50 | 327.00 | 325.50 | 327.00 | 10,301 |
| 2024-01-02 | 325.00 | 325.00 | 321.00 | 325.00 | 7,322 |
| 2024-01-01 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-12-29 | 325.00 | 325.00 | 325.00 | 325.00 | 4,586 |
| 2023-12-28 | 325.00 | 325.00 | 322.00 | 325.00 | 11,316 |
| 2023-12-27 | 325.00 | 325.00 | 325.00 | 325.00 | 12,313 |
| 2023-12-26 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-12-25 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-12-22 | 325.00 | 335.00 | 325.00 | 325.00 | 6,863 |
| 2023-12-21 | 325.00 | 325.00 | 322.00 | 322.00 | 19,706 |
| 2023-12-20 | 325.00 | 325.00 | 324.00 | 325.00 | 17,341 |
| 2023-12-19 | 325.00 | 325.00 | 320.00 | 325.00 | 18,235 |
| 2023-12-18 | 325.00 | 327.00 | 325.00 | 325.00 | 12,757 |
| 2023-12-15 | 325.00 | 327.00 | 325.00 | 325.00 | 20,795 |
| 2023-12-14 | 325.00 | 325.00 | 325.00 | 325.00 | 8,664 |
| 2023-12-13 | 325.00 | 328.00 | 320.00 | 325.00 | 24,592 |
| 2023-12-12 | 322.00 | 325.00 | 322.00 | 325.00 | 20,569 |
| 2023-12-11 | 321.00 | 322.00 | 321.00 | 322.00 | 4,861 |
| 2023-12-08 | 319.00 | 322.00 | 319.00 | 319.00 | 12,340 |
| 2023-12-07 | 319.00 | 319.00 | 319.00 | 319.00 | 23,596 |
| 2023-12-06 | 319.00 | 319.00 | 319.00 | 319.00 | 9,578 |
| 2023-12-05 | 316.00 | 326.00 | 316.00 | 319.00 | 34,728 |
| 2023-12-04 | 314.00 | 316.00 | 304.00 | 316.00 | 42,539 |
| 2023-12-01 | 312.00 | 313.00 | 312.00 | 313.00 | 12,997 |
| 2023-11-30 | 309.50 | 312.00 | 311.00 | 312.00 | 96,157 |
| 2023-11-29 | 309.00 | 309.50 | 309.00 | 309.50 | 17,696 |
| 2023-11-28 | 308.50 | 309.00 | 308.50 | 309.00 | 8,881 |
| 2023-11-27 | 307.50 | 308.50 | 307.50 | 308.50 | 29,656 |
| 2023-11-24 | 307.50 | 307.50 | 307.50 | 307.50 | 8,358 |
| 2023-11-23 | 307.00 | 307.50 | 307.00 | 307.50 | 12,699 |
| 2023-11-22 | 307.00 | 307.00 | 307.00 | 307.00 | 8,136 |
| 2023-11-21 | 307.00 | 307.00 | 307.00 | 307.00 | 5,986 |
| 2023-11-20 | 308.00 | 308.00 | 307.00 | 307.00 | 33,027 |
| 2023-11-17 | 308.00 | 312.00 | 312.00 | 312.00 | 18,386 |
| 2023-11-16 | 306.00 | 310.00 | 306.50 | 308.00 | 17,991 |
| 2023-11-15 | 304.00 | 306.00 | 304.00 | 306.00 | 16,276 |
| 2023-11-14 | 302.00 | 304.00 | 302.00 | 304.00 | 32,814 |
| 2023-11-13 | 301.50 | 302.00 | 301.50 | 302.00 | 21,720 |
| 2023-11-10 | 298.00 | 301.00 | 298.00 | 301.00 | 11,541 |
| 2023-11-09 | 293.00 | 297.00 | 293.00 | 297.00 | 12,314 |
| 2023-11-08 | 288.00 | 293.50 | 292.00 | 293.50 | 8,377 |
| 2023-11-07 | 288.00 | 296.00 | 296.00 | 296.00 | 17,201 |
| 2023-11-06 | 287.00 | 288.00 | 287.00 | 288.00 | 29,101 |
| 2023-11-03 | 284.00 | 287.00 | 284.00 | 287.00 | 14,025 |
| 2023-11-02 | 283.00 | 285.00 | 283.00 | 285.00 | 14,511 |
| 2023-11-01 | 279.00 | 279.00 | 277.00 | 279.00 | 16,098 |
| 2023-10-31 | 290.00 | 283.00 | 277.00 | 277.00 | 9,528 |
| 2023-10-30 | 288.00 | 290.00 | 288.00 | 291.00 | 27,868 |
| 2023-10-27 | 291.00 | 291.00 | 285.00 | 291.00 | 52,955 |
| 2023-10-26 | 293.00 | 293.00 | 288.50 | 288.50 | 7,419 |
| 2023-10-25 | 297.00 | 297.00 | 296.50 | 296.50 | 36,465 |
| 2023-10-24 | 297.00 | 304.00 | 296.50 | 297.00 | 11,996 |
| 2023-10-23 | 299.00 | 299.00 | 296.00 | 296.00 | 26,215 |
| 2023-10-20 | 302.00 | 302.00 | 301.50 | 301.50 | 21,201 |
| 2023-10-19 | 303.50 | 303.50 | 301.50 | 305.00 | 19,275 |
| 2023-10-18 | 305.00 | 305.00 | 305.00 | 305.00 | 16,035 |
| 2023-10-17 | 305.00 | 305.00 | 305.00 | 305.00 | 10,891 |
| 2023-10-16 | 305.00 | 305.00 | 285.00 | 305.00 | 37,495 |
| 2023-10-13 | 305.00 | 305.00 | 303.00 | 305.00 | 16,216 |
| 2023-10-12 | 305.00 | 305.00 | 305.00 | 305.00 | 2,044 |
| 2023-10-11 | 305.00 | 305.00 | 305.00 | 305.00 | 600 |
| 2023-10-10 | 305.50 | 305.00 | 303.00 | 305.00 | 51,597 |
| 2023-10-09 | 304.00 | 305.00 | 301.00 | 305.00 | 20,012 |
| 2023-10-06 | 304.00 | 304.00 | 304.00 | 304.00 | 19,277 |
| 2023-10-05 | 304.00 | 304.00 | 304.00 | 304.00 | 3,787 |
| 2023-10-04 | 304.00 | 304.00 | 300.00 | 304.00 | 2,924 |
| 2023-10-03 | 307.00 | 307.00 | 303.50 | 303.50 | 18,865 |
| 2023-10-02 | 309.00 | 309.00 | 309.00 | 309.00 | 6,357 |
| 2023-09-29 | 310.00 | 310.00 | 308.00 | 309.00 | 42,267 |
| 2023-09-28 | 310.00 | 310.00 | 308.00 | 308.00 | 14,459 |
| 2023-09-27 | 310.00 | 310.00 | 310.00 | 310.00 | 6,798 |
| 2023-09-26 | 313.00 | 313.00 | 310.00 | 310.00 | 11,636 |
| 2023-09-25 | 317.50 | 320.00 | 313.00 | 313.00 | 20,616 |
| 2023-09-22 | 316.00 | 317.50 | 316.00 | 317.50 | 53,065 |
| 2023-09-21 | 318.00 | 318.00 | 318.00 | 318.00 | 14,369 |
| 2023-09-20 | 315.00 | 316.00 | 314.00 | 316.00 | 29,831 |
| 2023-09-19 | 307.00 | 318.00 | 307.00 | 313.00 | 33,142 |
| 2023-09-18 | 320.00 | 320.00 | 316.00 | 316.00 | 63,695 |
| 2023-09-15 | 320.00 | 320.00 | 320.00 | 320.00 | 21,933 |
| 2023-09-14 | 320.00 | 320.00 | 320.00 | 320.00 | 43,767 |
| 2023-09-13 | 320.00 | 321.00 | 321.00 | 321.00 | 13,706 |
| 2023-09-12 | 315.00 | 326.00 | 326.00 | 326.00 | 36,824 |
| 2023-09-11 | 310.00 | 315.00 | 306.00 | 315.00 | 17,621 |
| 2023-09-08 | 310.50 | 313.00 | 310.50 | 313.00 | 50,812 |
| 2023-09-07 | 303.00 | 310.50 | 303.00 | 310.50 | 20,576 |
| 2023-09-06 | 310.00 | 310.00 | 310.00 | 310.00 | 20,691 |
| 2023-09-05 | 307.00 | 310.00 | 302.00 | 302.00 | 28,656 |
| 2023-09-04 | 306.50 | 307.00 | 306.00 | 307.00 | 10,275 |
| 2023-09-01 | 303.00 | 305.50 | 303.50 | 305.50 | 22,114 |
| 2023-08-31 | 297.50 | 303.00 | 297.50 | 303.00 | 43,822 |
| 2023-08-30 | 294.00 | 297.50 | 294.00 | 297.50 | 14,291 |
| 2023-08-29 | 286.00 | 294.00 | 286.00 | 294.00 | 11,668 |
| 2023-08-28 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-08-25 | 290.00 | 290.00 | 290.00 | 290.00 | 49,404 |
| 2023-08-24 | 289.00 | 290.00 | 289.00 | 290.00 | 17,324 |
| 2023-08-23 | 289.00 | 286.00 | 286.00 | 286.00 | 50,077 |
| 2023-08-22 | 289.00 | 285.00 | 285.00 | 285.00 | 10,918 |
| 2023-08-21 | 290.50 | 290.50 | 289.00 | 289.00 | 16,868 |
| 2023-08-18 | 300.00 | 300.00 | 290.50 | 290.50 | 75,211 |
| 2023-08-17 | 300.00 | 300.00 | 300.00 | 300.00 | 2,017 |
| 2023-08-16 | 300.00 | 300.00 | 300.00 | 300.00 | 7,933 |
| 2023-08-15 | 300.00 | 300.00 | 300.00 | 300.00 | 3,271 |
| 2023-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | 10,120 |
| 2023-08-11 | 298.00 | 299.00 | 298.00 | 299.00 | 2,137 |
| 2023-08-10 | 298.00 | 298.00 | 298.00 | 298.00 | 15,367 |
| 2023-08-09 | 298.00 | 295.00 | 295.00 | 298.00 | 1,098 |
| 2023-08-08 | 298.00 | 298.00 | 298.00 | 298.00 | 10,084 |
| 2023-08-07 | 298.00 | 298.00 | 298.00 | 298.00 | 3,518 |
| 2023-08-04 | 298.00 | 298.00 | 297.00 | 298.00 | 26,729 |
| 2023-08-03 | 298.00 | 298.00 | 298.00 | 298.00 | 14,569 |
| 2023-08-02 | 298.00 | 296.00 | 296.00 | 296.00 | 26,194 |
| 2023-08-01 | 298.00 | 298.00 | 298.00 | 298.00 | 13,068 |
| 2023-07-31 | 294.50 | 298.00 | 295.50 | 298.00 | 53,082 |
| 2023-07-28 | 294.00 | 294.50 | 294.00 | 294.50 | 26,561 |
| 2023-07-27 | 292.00 | 294.00 | 292.00 | 294.00 | 1,315 |
| 2023-07-26 | 292.00 | 292.00 | 292.00 | 292.00 | 30,815 |
| 2023-07-25 | 289.00 | 294.00 | 291.00 | 294.00 | 31,633 |
| 2023-07-24 | 286.00 | 288.00 | 286.00 | 288.00 | 17,963 |
| 2023-07-21 | 286.00 | 286.00 | 285.00 | 286.00 | 54,216 |
| 2023-07-20 | 285.00 | 284.00 | 284.00 | 284.00 | 46,629 |
| 2023-07-19 | 282.00 | 285.00 | 280.00 | 285.00 | 33,590 |
| 2023-07-18 | 282.00 | 280.00 | 280.00 | 280.00 | 4,815 |
| 2023-07-17 | 280.00 | 282.00 | 281.00 | 282.00 | 42,761 |
| 2023-07-14 | 280.00 | 279.50 | 278.00 | 279.50 | 20,456 |
| 2023-07-13 | 280.00 | 280.00 | 279.50 | 279.50 | 40,178 |
| 2023-07-12 | 280.00 | 279.50 | 278.00 | 279.50 | 11,911 |
| 2023-07-11 | 280.00 | 280.00 | 279.50 | 279.50 | 6,142 |
| 2023-07-10 | 279.50 | 280.00 | 279.50 | 279.50 | 7,573 |
| 2023-07-07 | 260.00 | 279.50 | 260.00 | 278.00 | 28,132 |
| 2023-07-06 | 279.50 | 279.50 | 277.50 | 279.50 | 8,000 |
| 2023-07-05 | 277.50 | 277.50 | 277.50 | 277.50 | 11,348 |
| 2023-07-04 | 277.50 | 277.50 | 277.50 | 277.50 | 3,961 |
| 2023-07-03 | 277.50 | 278.00 | 278.00 | 278.00 | 12,182 |
| 2023-06-30 | 277.50 | 277.50 | 277.50 | 277.50 | 3,125 |
| 2023-06-29 | 277.50 | 277.50 | 277.50 | 277.50 | 448 |
| 2023-06-28 | 277.50 | 277.50 | 277.50 | 277.50 | 30,460 |
| 2023-06-27 | 278.50 | 278.50 | 277.50 | 277.50 | 54,846 |
| 2023-06-26 | 278.50 | 278.50 | 277.50 | 277.50 | 14,429 |
| 2023-06-23 | 275.00 | 278.50 | 275.50 | 278.50 | 144,835 |
| 2023-06-22 | 276.00 | 276.00 | 274.00 | 274.00 | 18,249 |
| 2023-06-21 | 274.00 | 273.00 | 273.00 | 273.00 | 3,021 |
| 2023-06-20 | 274.00 | 274.00 | 274.00 | 274.00 | 24,457 |
| 2023-06-19 | 275.00 | 275.00 | 272.00 | 272.00 | 38,247 |
| 2023-06-16 | 269.00 | 275.50 | 269.00 | 275.50 | 6,609 |
| 2023-06-15 | 275.00 | 275.00 | 274.50 | 274.50 | 3,650 |
| 2023-06-14 | 275.00 | 275.00 | 275.00 | 275.00 | 19,728 |
| 2023-06-13 | 272.50 | 275.00 | 272.50 | 275.00 | 74,305 |
| 2023-06-12 | 267.00 | 271.00 | 267.00 | 271.00 | 14,533 |
| 2023-06-09 | 264.50 | 267.00 | 264.50 | 267.00 | 86,046 |
| 2023-06-08 | 263.50 | 264.50 | 263.50 | 264.50 | 564 |
| 2023-06-07 | 263.00 | 263.50 | 263.00 | 263.00 | 25,702 |
| 2023-06-06 | 262.00 | 263.50 | 261.00 | 263.00 | 220,005 |
| 2023-06-05 | 262.00 | 262.00 | 261.50 | 262.00 | 34,287 |
| 2023-06-02 | 262.00 | 262.00 | 260.00 | 260.00 | 23,658 |
| 2023-06-01 | 261.00 | 261.00 | 258.00 | 261.00 | 167,587 |
| 2023-05-31 | 260.50 | 260.00 | 258.00 | 258.50 | 173,707 |
| 2023-05-30 | 260.50 | 260.50 | 257.00 | 260.50 | 9,973 |
| 2023-05-29 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2023-05-26 | 260.50 | 260.50 | 258.00 | 258.50 | 35,769 |
| 2023-05-25 | 260.50 | 260.50 | 259.00 | 259.00 | 18,192 |
| 2023-05-24 | 261.00 | 261.00 | 260.50 | 260.50 | 9,629 |
| 2023-05-23 | 260.00 | 258.00 | 258.00 | 258.00 | 6,790 |
| 2023-05-22 | 260.50 | 259.00 | 259.00 | 259.00 | 14,639 |
| 2023-05-19 | 260.50 | 260.00 | 260.00 | 260.00 | 54,111 |
| 2023-05-18 | 260.00 | 260.50 | 260.00 | 260.50 | 15,585 |
| 2023-05-17 | 260.50 | 260.50 | 260.00 | 260.00 | 2,516 |
| 2023-05-16 | 260.50 | 260.00 | 257.00 | 260.00 | 16,189 |
| 2023-05-15 | 254.00 | 260.00 | 254.00 | 260.00 | 9,474 |
| 2023-05-12 | 260.50 | 260.50 | 260.00 | 260.00 | 28,445 |
| 2023-05-11 | 260.00 | 260.00 | 260.00 | 260.00 | 6,991 |
| 2023-05-10 | 259.50 | 259.50 | 259.50 | 259.50 | 5,268 |
| 2023-05-09 | 259.50 | 259.50 | 259.50 | 259.50 | 1,949 |
| 2023-05-08 | 259.50 | 259.50 | 259.50 | 259.50 | 0 |
| 2023-05-05 | 260.50 | 260.50 | 259.50 | 259.50 | 33,163 |
| 2023-05-04 | 259.50 | 259.50 | 259.50 | 259.50 | 3,084 |
| 2023-05-03 | 259.50 | 265.00 | 259.50 | 259.50 | 10,448 |
| 2023-05-02 | 254.00 | 259.50 | 254.00 | 259.50 | 28,996 |
| 2023-05-01 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2023-04-28 | 260.50 | 265.00 | 255.00 | 255.00 | 43,564 |
| 2023-04-27 | 255.00 | 262.00 | 255.00 | 262.00 | 41,350 |
| 2023-04-26 | 266.50 | 266.50 | 264.00 | 264.00 | 4,362 |
| 2023-04-25 | 264.50 | 270.00 | 264.50 | 264.50 | 24,637 |
| 2023-04-24 | 267.00 | 267.00 | 264.50 | 264.50 | 105,818 |
| 2023-04-21 | 267.00 | 267.00 | 266.50 | 266.50 | 154,806 |
| 2023-04-20 | 266.50 | 252.00 | 252.00 | 252.00 | 100,635 |
| 2023-04-19 | 263.00 | 265.00 | 263.00 | 265.00 | 63,408 |
| 2023-04-18 | 269.00 | 269.00 | 265.50 | 265.50 | 30,986 |
| 2023-04-17 | 268.00 | 268.00 | 267.00 | 267.50 | 14,949 |
| 2023-04-14 | 270.00 | 270.00 | 268.00 | 268.00 | 27,887 |
| 2023-04-13 | 270.50 | 270.50 | 269.50 | 269.50 | 7,594 |
| 2023-04-12 | 270.50 | 271.00 | 270.50 | 270.50 | 42,179 |
| 2023-04-11 | 271.00 | 270.50 | 269.00 | 270.50 | 15,713 |
| 2023-04-10 | 270.50 | 270.50 | 270.50 | 270.50 | 0 |
| 2023-04-07 | 270.50 | 270.50 | 270.50 | 270.50 | 0 |
| 2023-04-06 | 270.50 | 271.00 | 270.50 | 270.50 | 32,246 |
| 2023-04-05 | 268.00 | 270.50 | 268.00 | 270.50 | 18,574 |
| 2023-04-04 | 260.00 | 266.00 | 260.00 | 266.00 | 15,571 |
| 2023-04-03 | 264.00 | 264.50 | 264.00 | 264.50 | 7,743 |
| 2023-03-31 | 264.00 | 264.00 | 264.00 | 264.00 | 30,851 |
| 2023-03-30 | 264.00 | 264.00 | 264.00 | 264.00 | 3,029 |
| 2023-03-29 | 264.00 | 264.00 | 263.50 | 263.50 | 16,980 |
| 2023-03-28 | 264.00 | 264.00 | 262.50 | 262.50 | 4,050 |
| 2023-03-27 | 264.00 | 262.00 | 262.00 | 262.00 | 21,298 |
| 2023-03-24 | 264.00 | 264.00 | 262.50 | 263.50 | 38,091 |
| 2023-03-23 | 264.00 | 264.00 | 264.00 | 264.00 | 9,756 |
| 2023-03-22 | 262.00 | 264.00 | 262.00 | 264.00 | 32,155 |
| 2023-03-21 | 262.50 | 262.50 | 262.50 | 262.50 | 8,468 |
| 2023-03-20 | 270.00 | 270.00 | 261.00 | 261.50 | 18,376 |
| 2023-03-17 | 263.50 | 265.00 | 263.50 | 265.00 | 14,842 |
| 2023-03-16 | 260.00 | 263.50 | 260.00 | 263.50 | 8,512 |
| 2023-03-15 | 267.00 | 260.00 | 260.00 | 260.00 | 93,363 |
| 2023-03-14 | 266.00 | 266.00 | 261.00 | 265.00 | 10,065 |
| 2023-03-13 | 269.00 | 267.00 | 266.00 | 266.00 | 11,289 |
| 2023-03-10 | 269.00 | 269.00 | 269.00 | 269.00 | 8,664 |
| 2023-03-09 | 273.00 | 273.00 | 269.00 | 269.00 | 6,589 |
| 2023-03-08 | 271.00 | 273.00 | 271.00 | 273.00 | 2,883 |
| 2023-03-07 | 272.00 | 273.00 | 271.00 | 271.00 | 41,272 |
| 2023-03-06 | 272.00 | 272.00 | 272.00 | 272.00 | 36,011 |
| 2023-03-03 | 273.00 | 278.00 | 272.00 | 272.00 | 39,121 |
| 2023-03-02 | 272.00 | 273.00 | 272.00 | 273.00 | 2,919 |
| 2023-03-01 | 271.00 | 272.00 | 269.00 | 272.00 | 5,034 |
| 2023-02-28 | 273.00 | 273.00 | 271.00 | 272.00 | 4,442 |
| 2023-02-27 | 273.00 | 275.00 | 273.00 | 273.00 | 2,132 |
| 2023-02-24 | 277.50 | 276.00 | 275.00 | 276.00 | 70,725 |
| 2023-02-23 | 275.50 | 275.50 | 275.50 | 275.50 | 20,015 |
| 2023-02-22 | 277.50 | 277.50 | 276.00 | 276.00 | 31,256 |
| 2023-02-21 | 278.00 | 277.00 | 276.00 | 277.00 | 6,246 |
| 2023-02-20 | 274.50 | 278.00 | 274.00 | 278.00 | 74,165 |
| 2023-02-17 | 274.50 | 273.00 | 273.00 | 273.00 | 9,734 |
| 2023-02-16 | 272.00 | 274.00 | 272.00 | 274.00 | 13,243 |
| 2023-02-15 | 273.00 | 273.00 | 271.00 | 272.00 | 25,303 |
| 2023-02-14 | 272.00 | 272.00 | 272.00 | 272.00 | 6,520 |
| 2023-02-13 | 276.00 | 276.00 | 272.00 | 272.00 | 31,200 |
| 2023-02-10 | 278.00 | 280.00 | 275.00 | 276.00 | 70,062 |
| 2023-02-09 | 281.00 | 280.00 | 280.00 | 280.00 | 7,548 |
| 2023-02-08 | 281.00 | 281.00 | 281.00 | 281.00 | 15,140 |
| 2023-02-07 | 281.00 | 281.00 | 281.00 | 281.00 | 20,517 |
| 2023-02-06 | 282.50 | 282.50 | 282.00 | 282.00 | 28,623 |
| 2023-02-03 | 283.00 | 283.00 | 282.50 | 282.50 | 32,214 |
| 2023-02-02 | 281.00 | 283.00 | 281.00 | 283.00 | 21,370 |
| 2023-02-01 | 284.00 | 284.00 | 280.00 | 281.00 | 21,930 |
| 2023-01-31 | 284.00 | 290.00 | 290.00 | 290.00 | 75,934 |
| 2023-01-30 | 286.00 | 286.00 | 286.00 | 286.00 | 34,320 |
| 2023-01-27 | 286.00 | 286.50 | 286.00 | 286.50 | 19,356 |
| 2023-01-26 | 285.00 | 286.00 | 284.00 | 286.00 | 2,486 |
| 2023-01-25 | 285.00 | 285.00 | 283.00 | 285.00 | 5,289 |
| 2023-01-24 | 283.00 | 285.00 | 282.00 | 285.00 | 17,245 |
| 2023-01-23 | 282.00 | 283.50 | 281.00 | 283.00 | 35,642 |
| 2023-01-20 | 282.00 | 282.50 | 281.00 | 282.50 | 6,286 |
| 2023-01-19 | 280.00 | 282.50 | 280.00 | 282.00 | 15,611 |
| 2023-01-18 | 282.00 | 282.00 | 279.00 | 280.00 | 25,681 |
| 2023-01-17 | 278.00 | 280.00 | 279.00 | 279.00 | 17,682 |
| 2023-01-16 | 277.00 | 277.00 | 277.00 | 277.00 | 59,113 |
| 2023-01-13 | 277.00 | 277.00 | 274.00 | 274.00 | 17,227 |
| 2023-01-12 | 276.00 | 277.00 | 276.00 | 277.00 | 24,630 |
| 2023-01-11 | 275.50 | 276.00 | 275.50 | 276.00 | 36,812 |
| 2023-01-10 | 275.50 | 275.50 | 273.00 | 275.50 | 23,001 |
| 2023-01-09 | 271.00 | 281.00 | 275.00 | 275.00 | 30,621 |
| 2023-01-06 | 273.00 | 274.00 | 271.00 | 274.00 | 19,410 |
| 2023-01-05 | 267.50 | 273.00 | 271.00 | 271.00 | 26,232 |
| 2023-01-04 | 260.00 | 266.50 | 260.00 | 266.50 | 34,089 |
| 2023-01-03 | 260.50 | 266.00 | 260.50 | 263.00 | 36,779 |
| 2023-01-02 | 260.50 | 260.50 | 260.50 | 260.50 | 0 |
| 2022-12-30 | 260.50 | 261.50 | 260.50 | 260.50 | 55,488 |
| 2022-12-29 | 259.50 | 262.00 | 258.00 | 258.00 | 16,981 |
| 2022-12-28 | 265.00 | 265.00 | 260.50 | 264.00 | 59,808 |
| 2022-12-27 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-12-26 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-12-23 | 264.50 | 265.00 | 264.50 | 265.00 | 1,324 |
| 2022-12-22 | 260.00 | 264.50 | 260.00 | 264.50 | 4,451 |
| 2022-12-21 | 260.00 | 262.00 | 262.00 | 262.00 | 26,044 |
| 2022-12-20 | 261.50 | 262.00 | 260.50 | 261.00 | 28,439 |
| 2022-12-19 | 262.00 | 261.00 | 261.00 | 261.00 | 10,338 |
| 2022-12-16 | 264.00 | 264.50 | 264.00 | 264.50 | 41,924 |
| 2022-12-15 | 258.00 | 264.00 | 258.00 | 264.00 | 17,322 |
| 2022-12-14 | 257.00 | 258.00 | 258.00 | 258.00 | 13,083 |
| 2022-12-13 | 255.00 | 256.00 | 253.00 | 257.00 | 18,977 |
| 2022-12-12 | 254.00 | 255.00 | 254.00 | 255.00 | 12,418 |
| 2022-12-09 | 253.00 | 255.00 | 253.00 | 254.00 | 21,207 |
| 2022-12-08 | 252.00 | 253.00 | 252.00 | 253.00 | 14,871 |
| 2022-12-07 | 252.00 | 252.00 | 252.00 | 252.00 | 5,398 |
| 2022-12-06 | 262.00 | 256.00 | 252.00 | 252.00 | 54,628 |
| 2022-12-05 | 256.00 | 262.00 | 256.00 | 262.00 | 47,133 |
| 2022-12-02 | 258.00 | 258.00 | 256.00 | 256.00 | 29,919 |
| 2022-12-01 | 258.00 | 258.00 | 256.00 | 256.00 | 8,579 |
| 2022-11-30 | 250.50 | 257.00 | 255.00 | 257.00 | 71,132 |
| 2022-11-29 | 241.50 | 253.00 | 249.50 | 249.50 | 61,642 |
| 2022-11-28 | 230.50 | 240.50 | 230.50 | 240.00 | 90,183 |
| 2022-11-25 | 228.00 | 232.00 | 230.00 | 232.00 | 22,308 |
| 2022-11-24 | 228.00 | 228.00 | 228.00 | 228.00 | 4,122 |
| 2022-11-23 | 232.00 | 232.00 | 228.00 | 228.00 | 15,351 |
| 2022-11-22 | 228.00 | 228.00 | 228.00 | 228.00 | 6,233 |
| 2022-11-21 | 229.00 | 226.00 | 226.00 | 226.00 | 17,401 |
| 2022-11-18 | 226.00 | 229.00 | 226.00 | 229.00 | 19,582 |
| 2022-11-17 | 224.00 | 226.00 | 224.00 | 226.00 | 10,527 |
| 2022-11-16 | 221.00 | 227.00 | 221.00 | 222.00 | 19,473 |
| 2022-11-15 | 223.50 | 223.50 | 218.00 | 221.00 | 32,852 |
| 2022-11-14 | 230.00 | 231.00 | 230.00 | 230.00 | 144,851 |
| 2022-11-11 | 230.00 | 234.00 | 230.00 | 234.00 | 69,585 |
| 2022-11-10 | 237.00 | 237.00 | 233.00 | 234.00 | 85,618 |
| 2022-11-09 | 242.00 | 242.00 | 242.00 | 242.00 | 8,175 |
| 2022-11-08 | 242.00 | 242.00 | 242.00 | 242.00 | 33,925 |
| 2022-11-07 | 242.00 | 246.00 | 242.00 | 242.00 | 16,488 |
| 2022-11-04 | 242.00 | 242.00 | 242.00 | 242.00 | 59,159 |
| 2022-11-03 | 247.00 | 247.00 | 247.00 | 247.00 | 2,500 |
| 2022-11-02 | 249.00 | 249.00 | 249.00 | 249.00 | 18,874 |
| 2022-11-01 | 250.50 | 251.00 | 247.00 | 247.00 | 86,512 |
| 2022-10-31 | 249.00 | 252.00 | 248.00 | 248.00 | 51,115 |
| 2022-10-28 | 249.00 | 249.00 | 249.00 | 249.00 | 50,233 |
| 2022-10-27 | 245.00 | 246.00 | 246.00 | 246.00 | 46,772 |
| 2022-10-26 | 243.00 | 243.00 | 243.00 | 243.00 | 10,596 |
| 2022-10-25 | 243.00 | 243.00 | 235.00 | 243.00 | 16,495 |
| 2022-10-24 | 249.00 | 249.00 | 243.00 | 243.00 | 54,366 |
| 2022-10-21 | 260.00 | 260.00 | 255.00 | 255.50 | 151,477 |
| 2022-10-20 | 262.00 | 264.00 | 262.00 | 264.00 | 7,616 |
| 2022-10-19 | 265.00 | 265.00 | 264.50 | 264.50 | 1,267 |
| 2022-10-18 | 265.00 | 266.00 | 265.00 | 266.00 | 5,940 |
| 2022-10-17 | 263.00 | 268.00 | 263.00 | 264.00 | 29,560 |
| 2022-10-14 | 267.00 | 267.00 | 267.00 | 267.00 | 47,485 |
| 2022-10-13 | 265.00 | 265.00 | 265.00 | 265.00 | 22,835 |
| 2022-10-12 | 258.00 | 263.00 | 258.00 | 263.00 | 48,927 |
| 2022-10-11 | 262.00 | 261.00 | 261.00 | 261.00 | 45,666 |
| 2022-10-10 | 267.50 | 264.00 | 264.00 | 265.00 | 30,131 |
| 2022-10-07 | 269.00 | 269.00 | 266.50 | 266.50 | 40,926 |
| 2022-10-06 | 277.00 | 276.50 | 274.00 | 274.00 | 15,470 |
| 2022-10-05 | 278.00 | 274.00 | 274.00 | 274.00 | 50,732 |
| 2022-10-04 | 282.00 | 276.00 | 276.00 | 276.00 | 44,537 |
| 2022-10-03 | 298.50 | 298.50 | 282.00 | 282.00 | 61,276 |
| 2022-09-30 | 303.50 | 301.00 | 300.00 | 301.00 | 52,628 |
| 2022-09-29 | 306.00 | 311.00 | 306.00 | 311.00 | 31,456 |
| 2022-09-28 | 311.00 | 311.00 | 308.00 | 311.00 | 2,200 |
| 2022-09-27 | 311.50 | 311.50 | 308.00 | 311.00 | 5,060 |
| 2022-09-26 | 311.00 | 311.50 | 311.00 | 311.50 | 16,727 |
| 2022-09-23 | 313.50 | 313.50 | 308.00 | 310.50 | 26,448 |
| 2022-09-22 | 313.50 | 313.50 | 311.00 | 313.00 | 10,234 |
| 2022-09-21 | 321.50 | 321.50 | 311.00 | 314.00 | 98,825 |
| 2022-09-20 | 328.00 | 328.00 | 323.00 | 323.00 | 50,744 |
| 2022-09-19 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-09-16 | 331.00 | 331.00 | 328.00 | 330.00 | 30,135 |
| 2022-09-15 | 330.00 | 331.00 | 326.00 | 331.00 | 42,244 |
| 2022-09-14 | 332.00 | 332.00 | 329.00 | 330.00 | 14,863 |
| 2022-09-13 | 340.00 | 340.00 | 333.00 | 333.00 | 9,822 |
| 2022-09-12 | 332.00 | 336.00 | 332.50 | 336.00 | 2,902 |
| 2022-09-09 | 332.50 | 332.50 | 330.00 | 332.00 | 13,717 |
| 2022-09-08 | 332.50 | 334.00 | 334.00 | 334.00 | 16,846 |
| 2022-09-07 | 337.00 | 337.00 | 332.50 | 332.50 | 10,067 |
| 2022-09-06 | 331.00 | 337.50 | 331.00 | 337.50 | 19,710 |
| 2022-09-05 | 336.00 | 336.00 | 334.00 | 335.00 | 21,156 |
| 2022-09-02 | 336.00 | 330.00 | 330.00 | 336.00 | 34,928 |
| 2022-09-01 | 334.50 | 335.00 | 335.00 | 335.00 | 92,548 |
| 2022-08-31 | 329.00 | 334.50 | 331.50 | 334.50 | 63,695 |
| 2022-08-30 | 326.50 | 329.00 | 325.00 | 329.00 | 10,014 |
| 2022-08-29 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2022-08-26 | 321.50 | 326.50 | 320.00 | 326.50 | 34,965 |
| 2022-08-25 | 320.00 | 321.50 | 318.00 | 321.50 | 19,402 |
| 2022-08-24 | 325.50 | 325.50 | 320.00 | 320.00 | 27,483 |
| 2022-08-23 | 326.00 | 327.00 | 325.00 | 325.00 | 9,140 |
| 2022-08-22 | 326.00 | 326.00 | 323.00 | 325.00 | 16,584 |
| 2022-08-19 | 325.50 | 325.00 | 325.00 | 326.00 | 57,318 |
| 2022-08-18 | 325.00 | 325.50 | 322.00 | 325.50 | 45,232 |
| 2022-08-17 | 323.50 | 325.00 | 322.00 | 325.00 | 19,241 |
| 2022-08-16 | 323.50 | 323.50 | 322.00 | 323.50 | 20,668 |
| 2022-08-15 | 322.50 | 323.00 | 320.00 | 320.00 | 6,753 |
| 2022-08-12 | 323.00 | 323.00 | 320.00 | 322.00 | 40,342 |
| 2022-08-11 | 322.00 | 321.00 | 321.00 | 321.00 | 33,932 |
| 2022-08-10 | 321.50 | 322.00 | 319.00 | 322.00 | 1,465 |
| 2022-08-09 | 319.50 | 321.50 | 317.00 | 321.50 | 634 |
| 2022-08-08 | 318.00 | 322.00 | 322.00 | 319.00 | 3,704 |
| 2022-08-05 | 318.00 | 318.00 | 315.00 | 318.00 | 44,839 |
| 2022-08-04 | 314.50 | 322.00 | 322.00 | 322.00 | 17,318 |
| 2022-08-03 | 313.00 | 315.00 | 315.00 | 315.00 | 24,558 |
| 2022-08-02 | 312.50 | 313.00 | 310.00 | 313.00 | 14,756 |
| 2022-08-01 | 312.50 | 312.50 | 310.00 | 312.50 | 12,952 |
| 2022-07-29 | 313.00 | 313.00 | 310.00 | 312.50 | 13,456 |
| 2022-07-28 | 312.00 | 312.50 | 310.00 | 312.50 | 8,903 |
| 2022-07-27 | 311.00 | 311.00 | 308.00 | 309.00 | 8,754 |
| 2022-07-26 | 309.00 | 311.00 | 308.00 | 311.00 | 20,836 |
| 2022-07-25 | 308.00 | 309.00 | 308.00 | 309.00 | 26,749 |
| 2022-07-22 | 309.00 | 309.00 | 308.00 | 309.00 | 0 |
| 2022-07-21 | 304.00 | 310.00 | 304.00 | 308.00 | 15,029 |
| 2022-07-20 | 301.00 | 304.00 | 296.00 | 304.00 | 9,237 |
| 2022-07-19 | 290.00 | 299.50 | 290.00 | 297.50 | 55,384 |
| 2022-07-18 | 296.00 | 287.00 | 287.00 | 287.00 | 11,338 |
| 2022-07-15 | 298.00 | 290.00 | 290.00 | 290.00 | 20,378 |
| 2022-07-14 | 300.00 | 300.00 | 298.00 | 298.00 | 4,558 |
| 2022-07-13 | 302.00 | 302.00 | 298.00 | 299.00 | 9,364 |
| 2022-07-12 | 303.00 | 303.00 | 300.00 | 302.00 | 4,073 |
| 2022-07-11 | 304.00 | 304.00 | 302.00 | 303.00 | 18,192 |
| 2022-07-08 | 304.00 | 300.00 | 300.00 | 304.00 | 5,162 |
| 2022-07-07 | 304.00 | 302.00 | 302.00 | 304.00 | 3,812 |
| 2022-07-06 | 306.00 | 303.00 | 302.00 | 303.00 | 52,803 |
| 2022-07-05 | 309.00 | 312.00 | 307.00 | 307.00 | 41,090 |
| 2022-07-04 | 308.00 | 308.00 | 308.00 | 309.00 | 17,185 |
| 2022-07-01 | 308.00 | 310.00 | 310.00 | 309.00 | 11,372 |
| 2022-06-30 | 307.00 | 309.50 | 304.00 | 309.50 | 46,179 |
| 2022-06-29 | 307.00 | 304.00 | 303.00 | 307.00 | 12,727 |
| 2022-06-28 | 300.00 | 304.00 | 300.00 | 307.00 | 26,524 |
| 2022-06-27 | 305.00 | 306.00 | 303.00 | 306.00 | 30,724 |
| 2022-06-24 | 305.00 | 300.00 | 300.00 | 305.00 | 9,470 |
| 2022-06-23 | 302.00 | 303.00 | 300.00 | 303.00 | 12,025 |
| 2022-06-22 | 302.00 | 305.00 | 301.00 | 301.00 | 7,517 |
| 2022-06-21 | 309.00 | 306.00 | 302.00 | 305.00 | 10,080 |
| 2022-06-20 | 299.00 | 309.00 | 299.00 | 309.00 | 13,667 |
| 2022-06-17 | 312.00 | 307.00 | 307.00 | 307.00 | 13,877 |
| 2022-06-16 | 313.00 | 310.00 | 310.00 | 310.00 | 17,351 |
| 2022-06-15 | 311.00 | 311.00 | 308.00 | 311.00 | 38,327 |
| 2022-06-14 | 313.00 | 313.00 | 310.00 | 311.50 | 32,079 |
| 2022-06-13 | 321.00 | 312.00 | 312.00 | 312.00 | 17,362 |
| 2022-06-10 | 326.50 | 326.50 | 325.00 | 326.00 | 44,771 |
| 2022-06-09 | 325.00 | 326.50 | 324.50 | 326.50 | 20,725 |
| 2022-06-08 | 314.00 | 325.00 | 314.00 | 325.00 | 20,176 |
| 2022-06-07 | 316.00 | 316.00 | 316.00 | 317.00 | 7,254 |
| 2022-06-06 | 317.00 | 316.00 | 316.00 | 316.00 | 48,412 |
| 2022-06-03 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2022-06-02 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2022-06-01 | 312.00 | 317.00 | 312.00 | 317.00 | 74,740 |
| 2022-05-31 | 315.00 | 315.00 | 315.00 | 316.00 | 18,874 |
| 2022-05-30 | 312.50 | 315.00 | 312.00 | 315.00 | 38,377 |
| 2022-05-27 | 307.00 | 312.50 | 309.00 | 311.00 | 68,188 |
| 2022-05-26 | 303.00 | 308.00 | 302.00 | 308.00 | 31,449 |
| 2022-05-25 | 295.00 | 300.00 | 295.00 | 300.00 | 45,641 |
| 2022-05-24 | 295.00 | 297.50 | 295.00 | 295.50 | 90,846 |
| 2022-05-23 | 301.50 | 300.00 | 300.00 | 300.00 | 23,861 |
| 2022-05-20 | 305.00 | 303.50 | 302.00 | 302.50 | 25,638 |
| 2022-05-19 | 305.00 | 305.00 | 302.00 | 303.50 | 81,353 |
| 2022-05-18 | 307.00 | 307.00 | 304.00 | 306.00 | 69,310 |
| 2022-05-17 | 309.00 | 309.00 | 304.00 | 307.00 | 40,069 |
| 2022-05-16 | 311.00 | 309.00 | 301.00 | 309.00 | 7,073 |
| 2022-05-13 | 316.00 | 315.00 | 311.00 | 311.00 | 40,840 |
| 2022-05-12 | 321.00 | 321.00 | 315.00 | 315.00 | 89,759 |
| 2022-05-11 | 328.00 | 328.00 | 324.00 | 325.00 | 27,830 |
| 2022-05-10 | 328.00 | 328.00 | 324.00 | 327.00 | 12,941 |
| 2022-05-09 | 335.00 | 334.00 | 328.50 | 328.50 | 20,489 |
| 2022-05-06 | 339.00 | 341.00 | 333.00 | 333.00 | 65,982 |
| 2022-05-05 | 339.00 | 340.00 | 336.00 | 339.00 | 13,692 |
| 2022-05-04 | 339.00 | 339.00 | 336.00 | 339.00 | 50,618 |
| 2022-05-03 | 341.00 | 344.00 | 339.00 | 339.00 | 48,279 |
| 2022-05-02 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2022-04-29 | 339.00 | 343.00 | 336.00 | 343.00 | 26,664 |
| 2022-04-28 | 329.00 | 338.00 | 334.00 | 334.00 | 20,889 |
| 2022-04-27 | 329.00 | 329.00 | 326.00 | 329.00 | 19,484 |
| 2022-04-26 | 329.00 | 330.00 | 326.00 | 329.00 | 64,120 |
| 2022-04-25 | 329.00 | 327.00 | 327.00 | 329.00 | 70,851 |
| 2022-04-22 | 333.00 | 333.00 | 330.00 | 333.00 | 41,684 |
| 2022-04-21 | 347.50 | 347.50 | 333.00 | 333.00 | 81,917 |
| 2022-04-20 | 348.50 | 348.50 | 347.00 | 347.50 | 27,988 |
| 2022-04-19 | 348.50 | 347.00 | 347.00 | 347.00 | 23,159 |
| 2022-04-18 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-04-15 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-04-14 | 350.00 | 350.00 | 347.00 | 350.00 | 11,250 |
| 2022-04-13 | 351.00 | 351.00 | 347.00 | 350.00 | 23,182 |
| 2022-04-12 | 351.50 | 351.50 | 350.00 | 351.00 | 66,249 |
| 2022-04-11 | 353.00 | 353.00 | 350.00 | 353.00 | 48,080 |
| 2022-04-08 | 353.00 | 354.50 | 350.00 | 353.00 | 34,780 |
| 2022-04-07 | 356.00 | 356.00 | 355.00 | 355.00 | 27,208 |
| 2022-04-06 | 356.00 | 356.00 | 355.00 | 356.00 | 31,865 |
| 2022-04-05 | 356.00 | 355.00 | 355.00 | 356.00 | 53,207 |
| 2022-04-04 | 357.00 | 357.00 | 355.00 | 355.00 | 98,030 |
| 2022-04-01 | 349.00 | 354.00 | 354.00 | 354.00 | 40,957 |
| 2022-03-31 | 348.00 | 349.00 | 346.00 | 349.00 | 40,297 |
| 2022-03-30 | 346.00 | 347.00 | 344.00 | 347.00 | 38,784 |
| 2022-03-29 | 341.00 | 346.00 | 338.00 | 346.00 | 14,641 |
| 2022-03-28 | 339.00 | 341.00 | 339.00 | 341.00 | 35,307 |
| 2022-03-25 | 337.00 | 339.00 | 334.00 | 339.00 | 26,325 |
| 2022-03-24 | 337.00 | 338.00 | 338.00 | 337.00 | 57,980 |
| 2022-03-23 | 332.00 | 340.00 | 334.00 | 340.00 | 59,739 |
| 2022-03-22 | 329.00 | 334.00 | 331.00 | 334.00 | 29,873 |
| 2022-03-21 | 329.00 | 334.00 | 334.00 | 329.00 | 19,844 |
| 2022-03-18 | 323.00 | 328.00 | 326.00 | 328.00 | 25,958 |
| 2022-03-17 | 326.00 | 326.00 | 326.00 | 323.00 | 36,058 |
| 2022-03-16 | 319.00 | 326.00 | 322.00 | 323.00 | 48,033 |
| 2022-03-15 | 320.00 | 320.00 | 316.00 | 319.00 | 15,627 |
| 2022-03-14 | 326.00 | 326.00 | 322.00 | 326.00 | 23,685 |
| 2022-03-11 | 317.00 | 323.00 | 312.00 | 323.00 | 24,187 |
| 2022-03-10 | 315.00 | 317.00 | 310.00 | 317.00 | 15,091 |
| 2022-03-09 | 311.00 | 314.00 | 308.00 | 314.00 | 60,356 |
| 2022-03-08 | 313.00 | 312.00 | 308.00 | 308.00 | 63,413 |
| 2022-03-07 | 316.00 | 316.00 | 314.00 | 315.00 | 53,623 |
| 2022-03-04 | 308.00 | 312.00 | 308.00 | 312.00 | 71,380 |
| 2022-03-03 | 308.00 | 308.00 | 306.00 | 308.00 | 26,254 |
| 2022-03-02 | 304.00 | 308.00 | 304.00 | 306.00 | 58,799 |
| 2022-03-01 | 308.00 | 308.00 | 304.00 | 304.00 | 48,513 |
| 2022-02-28 | 311.00 | 309.00 | 306.00 | 308.00 | 93,194 |
| 2022-02-25 | 301.00 | 310.00 | 300.00 | 310.00 | 254,262 |
| 2022-02-24 | 313.00 | 304.00 | 289.00 | 300.00 | 241,998 |
| 2022-02-23 | 311.00 | 313.00 | 311.00 | 313.00 | 73,593 |
| 2022-02-22 | 318.00 | 316.00 | 311.00 | 312.00 | 159,653 |
| 2022-02-21 | 319.00 | 318.00 | 318.00 | 318.00 | 70,845 |
| 2022-02-18 | 319.00 | 320.00 | 320.00 | 319.00 | 58,644 |
| 2022-02-17 | 319.00 | 319.00 | 316.00 | 319.00 | 33,484 |
| 2022-02-16 | 319.00 | 319.00 | 316.00 | 319.00 | 12,390 |
| 2022-02-15 | 317.00 | 319.00 | 314.00 | 319.00 | 29,204 |
| 2022-02-14 | 318.00 | 318.00 | 314.00 | 314.00 | 65,307 |
| 2022-02-11 | 314.00 | 318.00 | 314.00 | 318.00 | 67,122 |
| 2022-02-10 | 321.00 | 321.00 | 317.00 | 317.00 | 9,616 |
| 2022-02-09 | 325.00 | 324.00 | 321.00 | 321.00 | 103,640 |
| 2022-02-08 | 325.00 | 325.00 | 322.00 | 323.00 | 23,795 |
| 2022-02-07 | 325.00 | 326.00 | 323.00 | 323.00 | 20,871 |
| 2022-02-04 | 324.00 | 325.00 | 322.00 | 325.00 | 50,105 |
| 2022-02-03 | 325.00 | 325.00 | 322.00 | 325.00 | 20,592 |
| 2022-02-02 | 318.00 | 325.00 | 318.00 | 325.00 | 56,437 |
| 2022-02-01 | 321.00 | 322.00 | 321.00 | 322.00 | 63,370 |
| 2022-01-31 | 312.00 | 322.00 | 312.00 | 322.00 | 18,669 |
| 2022-01-28 | 312.00 | 320.00 | 312.00 | 320.00 | 43,320 |
| 2022-01-27 | 312.00 | 315.00 | 310.00 | 315.00 | 73,731 |
| 2022-01-26 | 313.00 | 316.00 | 316.00 | 313.00 | 67,269 |
| 2022-01-25 | 308.00 | 310.00 | 308.00 | 313.00 | 62,638 |
| 2022-01-24 | 327.00 | 324.00 | 312.00 | 312.00 | 81,535 |
| 2022-01-21 | 328.00 | 328.00 | 328.00 | 328.00 | 35,618 |
| 2022-01-20 | 316.00 | 328.00 | 316.00 | 328.00 | 52,785 |
| 2022-01-19 | 317.00 | 320.00 | 319.00 | 319.00 | 90,537 |
| 2022-01-18 | 326.00 | 321.00 | 314.00 | 314.00 | 113,824 |
| 2022-01-17 | 346.00 | 346.00 | 322.00 | 322.00 | 183,582 |
| 2022-01-14 | 354.00 | 352.00 | 350.00 | 350.00 | 116,910 |
| 2022-01-13 | 355.00 | 355.00 | 352.00 | 354.00 | 61,240 |
| 2022-01-12 | 355.00 | 354.00 | 354.00 | 354.00 | 86,704 |
| 2022-01-11 | 357.00 | 357.00 | 355.00 | 355.00 | 128,244 |
| 2022-01-10 | 357.00 | 358.00 | 358.00 | 357.00 | 77,567 |
| 2022-01-07 | 357.00 | 358.00 | 358.00 | 358.00 | 92,467 |
| 2022-01-06 | 357.00 | 358.00 | 356.00 | 358.00 | 115,052 |
| 2022-01-05 | 355.00 | 360.00 | 358.00 | 358.00 | 41,904 |
| 2022-01-04 | 350.00 | 358.00 | 348.00 | 358.00 | 98,727 |
| 2022-01-03 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2021-12-31 | 346.00 | 349.00 | 347.00 | 349.00 | 74,194 |
| 2021-12-30 | 346.00 | 346.00 | 346.00 | 346.00 | 31,599 |
| 2021-12-29 | 348.00 | 348.00 | 348.00 | 346.00 | 35,866 |
| 2021-12-28 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2021-12-27 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2021-12-24 | 346.00 | 346.00 | 346.00 | 346.00 | 9,355 |
| 2021-12-23 | 346.00 | 346.00 | 346.00 | 346.00 | 13,482 |
| 2021-12-22 | 347.00 | 347.00 | 344.00 | 347.00 | 32,537 |
| 2021-12-21 | 347.00 | 346.00 | 342.00 | 346.00 | 44,059 |
| 2021-12-20 | 347.00 | 347.00 | 347.00 | 347.00 | 30,332 |
| 2021-12-17 | 347.00 | 348.00 | 348.00 | 347.00 | 18,825 |
| 2021-12-16 | 347.00 | 347.00 | 344.00 | 347.00 | 60,712 |
| 2021-12-15 | 347.00 | 347.00 | 344.00 | 347.00 | 74,100 |
| 2021-12-14 | 346.00 | 350.00 | 350.00 | 347.00 | 50,237 |
| 2021-12-13 | 342.00 | 348.00 | 344.00 | 346.00 | 67,770 |
| 2021-12-10 | 335.00 | 342.00 | 332.00 | 342.00 | 59,812 |
| 2021-12-09 | 333.00 | 336.00 | 336.00 | 336.00 | 16,224 |
| 2021-12-08 | 331.00 | 333.00 | 331.00 | 333.00 | 53,190 |
| 2021-12-07 | 331.00 | 340.00 | 340.00 | 331.00 | 58,635 |
| 2021-12-06 | 332.00 | 334.00 | 332.00 | 332.00 | 72,038 |
| 2021-12-03 | 334.00 | 334.00 | 332.00 | 333.00 | 58,189 |
| 2021-12-02 | 335.00 | 334.00 | 334.00 | 334.00 | 21,073 |
| 2021-12-01 | 335.00 | 336.00 | 336.00 | 336.00 | 40,626 |
| 2021-11-30 | 336.00 | 334.00 | 334.00 | 334.00 | 69,228 |
| 2021-11-29 | 335.00 | 336.00 | 332.00 | 336.00 | 11,423 |
| 2021-11-26 | 337.00 | 328.00 | 328.00 | 336.00 | 122,424 |
| 2021-11-25 | 336.00 | 337.00 | 334.00 | 337.00 | 29,990 |
| 2021-11-24 | 338.00 | 346.00 | 336.00 | 336.00 | 54,500 |
| 2021-11-23 | 334.00 | 338.00 | 338.00 | 336.00 | 43,419 |
| 2021-11-22 | 335.00 | 338.00 | 334.00 | 334.00 | 96,544 |
| 2021-11-19 | 336.00 | 338.00 | 332.00 | 334.00 | 99,180 |
| 2021-11-18 | 336.00 | 336.00 | 334.00 | 336.00 | 10,015 |
| 2021-11-17 | 334.00 | 338.00 | 334.00 | 336.00 | 72,543 |
| 2021-11-16 | 334.00 | 336.00 | 334.00 | 336.00 | 48,106 |
| 2021-11-15 | 334.00 | 338.00 | 330.00 | 330.00 | 133,161 |
| 2021-11-12 | 329.00 | 332.00 | 330.00 | 332.00 | 94,127 |
| 2021-11-11 | 329.00 | 330.00 | 330.00 | 329.00 | 80,383 |
| 2021-11-10 | 330.00 | 328.00 | 328.00 | 329.00 | 84,922 |
| 2021-11-09 | 330.00 | 330.00 | 328.00 | 330.00 | 97,747 |
| 2021-11-08 | 330.00 | 330.00 | 330.00 | 330.00 | 49,753 |
| 2021-11-05 | 325.00 | 332.00 | 332.00 | 332.00 | 55,717 |
| 2021-11-04 | 323.00 | 326.00 | 323.00 | 326.00 | 98,675 |
| 2021-11-03 | 323.00 | 323.00 | 322.00 | 323.00 | 23,452 |
| 2021-11-02 | 324.00 | 324.00 | 323.00 | 323.00 | 47,594 |
| 2021-11-01 | 319.00 | 322.00 | 322.00 | 321.00 | 56,771 |
| 2021-10-29 | 314.00 | 320.00 | 315.00 | 320.00 | 60,244 |
| 2021-10-28 | 314.00 | 316.00 | 316.00 | 314.00 | 30,305 |
| 2021-10-27 | 313.00 | 314.00 | 310.00 | 310.00 | 18,740 |
| 2021-10-26 | 316.00 | 316.00 | 316.00 | 313.00 | 18,445 |
| 2021-10-25 | 316.00 | 316.00 | 314.00 | 314.00 | 83,544 |
| 2021-10-22 | 313.00 | 310.00 | 310.00 | 313.00 | 53,168 |
| 2021-10-21 | 313.00 | 310.00 | 310.00 | 310.00 | 34,393 |
| 2021-10-20 | 313.00 | 313.00 | 310.00 | 313.00 | 43,893 |
| 2021-10-19 | 313.00 | 312.00 | 312.00 | 313.00 | 46,827 |
| 2021-10-18 | 313.00 | 312.00 | 312.00 | 312.00 | 68,045 |
| 2021-10-15 | 313.00 | 313.00 | 310.00 | 313.00 | 41,289 |
| 2021-10-14 | 313.00 | 312.00 | 312.00 | 313.00 | 38,262 |
| 2021-10-13 | 310.00 | 316.00 | 306.00 | 313.00 | 62,046 |
| 2021-10-12 | 296.00 | 310.00 | 296.00 | 310.00 | 54,948 |
| 2021-10-11 | 301.00 | 305.00 | 300.00 | 305.00 | 70,244 |
| 2021-10-08 | 298.00 | 300.00 | 298.00 | 300.00 | 66,925 |
| 2021-10-07 | 297.00 | 298.00 | 298.00 | 298.00 | 17,670 |
| 2021-10-06 | 297.00 | 297.00 | 294.00 | 297.00 | 18,855 |
| 2021-10-05 | 294.00 | 297.00 | 294.00 | 297.00 | 51,830 |
| 2021-10-04 | 296.00 | 297.00 | 294.00 | 297.00 | 43,873 |
| 2021-10-01 | 296.00 | 296.00 | 294.00 | 296.00 | 111,807 |
| 2021-09-30 | 295.00 | 296.00 | 294.00 | 294.00 | 159,505 |
| 2021-09-29 | 293.00 | 295.00 | 290.00 | 295.00 | 17,026 |
| 2021-09-28 | 293.00 | 293.00 | 290.00 | 293.00 | 77,511 |
| 2021-09-27 | 295.00 | 290.00 | 290.00 | 290.00 | 20,337 |
| 2021-09-24 | 295.00 | 295.00 | 292.00 | 295.00 | 46,411 |
| 2021-09-23 | 294.00 | 295.00 | 292.00 | 295.00 | 30,526 |
| 2021-09-22 | 295.00 | 296.00 | 294.00 | 294.00 | 114,875 |
| 2021-09-21 | 295.00 | 295.00 | 292.00 | 297.00 | 13,842 |
| 2021-09-20 | 301.00 | 301.00 | 297.00 | 297.00 | 127,111 |
| 2021-09-17 | 295.00 | 301.00 | 296.00 | 301.00 | 185,925 |
| 2021-09-16 | 287.00 | 296.00 | 296.00 | 296.00 | 121,871 |
| 2021-09-15 | 285.00 | 287.00 | 282.00 | 287.00 | 84,294 |
| 2021-09-14 | 281.00 | 284.00 | 278.00 | 284.00 | 155,489 |
| 2021-09-13 | 281.00 | 284.00 | 284.00 | 281.00 | 21,953 |
| 2021-09-10 | 281.00 | 281.00 | 278.00 | 281.00 | 26,914 |
| 2021-09-09 | 281.00 | 280.00 | 280.00 | 280.00 | 8,437 |
| 2021-09-08 | 276.00 | 276.00 | 276.00 | 281.00 | 30,058 |
| 2021-09-07 | 281.00 | 281.00 | 278.00 | 281.00 | 8,955 |
| 2021-09-06 | 281.00 | 281.00 | 278.00 | 281.00 | 47,181 |
| 2021-09-03 | 281.00 | 281.00 | 278.00 | 281.00 | 12,219 |
| 2021-09-02 | 281.00 | 280.00 | 276.00 | 280.00 | 92,951 |
| 2021-09-01 | 283.00 | 283.00 | 280.00 | 280.00 | 129,858 |
| 2021-08-31 | 289.00 | 289.00 | 282.00 | 282.00 | 58,010 |
| 2021-08-30 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2021-08-27 | 290.00 | 292.00 | 289.00 | 289.00 | 92,360 |
| 2021-08-26 | 290.00 | 290.00 | 286.00 | 290.00 | 284,635 |
| 2021-08-25 | 290.00 | 292.00 | 290.00 | 290.00 | 36,215 |
| 2021-08-24 | 294.00 | 294.00 | 290.00 | 290.00 | 103,462 |
| 2021-08-23 | 288.00 | 289.00 | 286.00 | 289.00 | 55,189 |
| 2021-08-20 | 293.00 | 290.00 | 288.00 | 290.00 | 69,171 |
| 2021-08-19 | 295.00 | 295.00 | 292.00 | 293.00 | 10,173 |
| 2021-08-18 | 294.00 | 295.00 | 290.00 | 295.00 | 49,556 |
| 2021-08-17 | 288.00 | 296.00 | 286.00 | 296.00 | 51,608 |
| 2021-08-16 | 286.00 | 287.00 | 282.00 | 287.00 | 126,821 |
| 2021-08-13 | 294.00 | 297.00 | 286.00 | 286.00 | 107,819 |
| 2021-08-12 | 300.00 | 300.00 | 294.00 | 298.00 | 71,858 |
| 2021-08-11 | 297.00 | 302.00 | 294.00 | 294.00 | 232,474 |
| 2021-08-10 | 285.00 | 296.00 | 296.00 | 296.00 | 99,201 |
| 2021-08-09 | 283.00 | 288.00 | 284.00 | 285.00 | 70,032 |
| 2021-08-06 | 282.00 | 283.00 | 282.00 | 282.00 | 63,505 |
| 2021-08-05 | 266.00 | 284.00 | 264.00 | 283.00 | 162,720 |
| 2021-08-04 | 262.00 | 266.00 | 262.00 | 266.00 | 113,252 |
| 2021-08-03 | 252.00 | 262.00 | 258.00 | 262.00 | 330,131 |
| 2021-08-02 | 244.00 | 242.00 | 242.00 | 244.00 | 20,503 |
| 2021-07-30 | 240.00 | 242.00 | 240.00 | 242.00 | 77,643 |
| 2021-07-29 | 248.00 | 248.00 | 244.00 | 245.00 | 26,906 |
| 2021-07-28 | 248.00 | 244.00 | 244.00 | 248.00 | 38,257 |
| 2021-07-27 | 248.00 | 248.00 | 246.00 | 248.00 | 24,686 |
| 2021-07-26 | 248.00 | 248.00 | 246.00 | 248.00 | 26,409 |
| 2021-07-23 | 250.00 | 248.00 | 246.00 | 248.00 | 27,377 |
| 2021-07-22 | 250.00 | 250.00 | 248.00 | 250.00 | 34,926 |
| 2021-07-21 | 252.00 | 252.00 | 250.00 | 250.00 | 22,830 |
| 2021-07-20 | 252.00 | 252.00 | 248.00 | 252.00 | 34,545 |
| 2021-07-19 | 257.00 | 257.00 | 252.00 | 252.00 | 60,835 |
| 2021-07-16 | 258.00 | 258.00 | 256.00 | 258.00 | 36,972 |
| 2021-07-15 | 258.00 | 258.00 | 256.00 | 258.00 | 31,211 |
| 2021-07-14 | 260.00 | 260.00 | 260.00 | 260.00 | 123,838 |
| 2021-07-13 | 260.00 | 260.00 | 260.00 | 260.00 | 91,209 |
| 2021-07-12 | 262.00 | 265.00 | 258.00 | 262.00 | 178,632 |
| 2021-07-09 | 264.00 | 267.00 | 266.00 | 266.00 | 126,523 |
| 2021-07-08 | 264.00 | 266.00 | 262.00 | 266.00 | 27,571 |
| 2021-07-07 | 264.00 | 264.00 | 264.00 | 264.00 | 63,900 |
| 2021-07-06 | 266.00 | 266.00 | 262.00 | 264.00 | 232,358 |
| 2021-07-05 | 265.00 | 264.00 | 264.00 | 265.00 | 40,616 |
| 2021-07-02 | 265.00 | 264.00 | 264.00 | 265.00 | 33,441 |
| 2021-07-01 | 265.00 | 266.00 | 266.00 | 266.00 | 42,402 |
| 2021-06-30 | 264.00 | 266.00 | 265.00 | 265.00 | 219,293 |
| 2021-06-29 | 263.00 | 264.00 | 262.00 | 264.00 | 189,290 |
| 2021-06-28 | 263.00 | 262.00 | 262.00 | 262.00 | 156,875 |
| 2021-06-25 | 260.00 | 262.00 | 260.00 | 262.00 | 280,263 |
| 2021-06-24 | 263.00 | 262.00 | 262.00 | 262.00 | 24,282 |
| 2021-06-23 | 262.00 | 264.00 | 260.00 | 263.00 | 51,308 |
| 2021-06-22 | 256.00 | 260.00 | 256.00 | 260.00 | 266,653 |
| 2021-06-21 | 256.00 | 260.00 | 256.00 | 259.00 | 120,766 |
| 2021-06-18 | 255.00 | 259.00 | 256.00 | 259.00 | 138,844 |
| 2021-06-17 | 255.00 | 255.00 | 254.00 | 255.00 | 11,104 |
| 2021-06-16 | 255.00 | 256.00 | 256.00 | 255.00 | 41,605 |
| 2021-06-15 | 253.00 | 256.00 | 253.00 | 256.00 | 34,206 |
| 2021-06-14 | 251.00 | 253.00 | 250.00 | 253.00 | 61,129 |
| 2021-06-11 | 249.00 | 252.00 | 252.00 | 252.00 | 288,560 |
| 2021-06-10 | 249.00 | 249.00 | 248.00 | 249.00 | 17,663 |
| 2021-06-09 | 249.00 | 250.00 | 250.00 | 249.00 | 150,917 |
| 2021-06-08 | 251.00 | 250.00 | 249.00 | 249.00 | 75,581 |
| 2021-06-07 | 251.00 | 251.00 | 250.00 | 251.00 | 14,607 |
| 2021-06-04 | 251.00 | 252.00 | 252.00 | 252.00 | 48,395 |
| 2021-06-03 | 251.00 | 251.00 | 250.00 | 251.00 | 56,745 |
| 2021-06-02 | 251.00 | 250.00 | 250.00 | 250.00 | 38,591 |
| 2021-06-01 | 250.00 | 252.00 | 250.00 | 251.00 | 74,900 |
| 2021-05-28 | 248.00 | 250.00 | 246.00 | 250.00 | 25,472 |
| 2021-05-27 | 247.00 | 247.00 | 244.00 | 247.00 | 86,795 |
| 2021-05-26 | 242.00 | 250.00 | 242.00 | 247.00 | 114,102 |
| 2021-05-25 | 236.00 | 242.00 | 237.00 | 242.00 | 106,551 |
| 2021-05-24 | 233.00 | 234.00 | 233.00 | 233.00 | 75,339 |
| 2021-05-21 | 232.00 | 230.00 | 230.00 | 232.00 | 82,849 |
| 2021-05-20 | 232.00 | 230.00 | 230.00 | 232.00 | 66,549 |
| 2021-05-19 | 232.00 | 234.00 | 232.00 | 232.00 | 22,825 |
| 2021-05-18 | 227.00 | 232.00 | 230.00 | 230.00 | 89,751 |
| 2021-05-17 | 222.00 | 226.00 | 220.00 | 226.00 | 120,810 |
| 2021-05-14 | 221.00 | 222.00 | 220.00 | 222.00 | 207,142 |
| 2021-05-13 | 220.00 | 220.00 | 220.00 | 221.00 | 37,743 |
| 2021-05-12 | 218.00 | 222.00 | 216.00 | 221.00 | 128,987 |
| 2021-05-11 | 214.00 | 218.00 | 214.00 | 214.00 | 44,850 |
| 2021-05-10 | 217.00 | 220.00 | 216.00 | 216.00 | 150,148 |
| 2021-05-07 | 212.00 | 216.00 | 212.00 | 216.00 | 90,643 |
| 2021-05-06 | 210.00 | 216.00 | 210.00 | 212.00 | 247,091 |
| 2021-05-05 | 211.00 | 213.00 | 210.00 | 210.00 | 445,058 |
| 2021-05-04 | 210.00 | 212.00 | 212.00 | 212.00 | 197,840 |
| 2021-04-30 | 210.00 | 208.00 | 208.00 | 210.00 | 102,395 |
| 2021-04-29 | 210.00 | 208.00 | 208.00 | 208.00 | 227,116 |
| 2021-04-28 | 208.00 | 210.00 | 208.00 | 208.00 | 153,706 |
| 2021-04-27 | 210.00 | 210.00 | 208.00 | 208.00 | 244,389 |
| 2021-04-26 | 206.00 | 211.00 | 206.00 | 210.00 | 31,319 |
| 2021-04-23 | 208.00 | 208.00 | 208.00 | 211.00 | 23,672 |
| 2021-04-22 | 206.00 | 208.00 | 206.00 | 211.00 | 102,640 |
| 2021-04-21 | 210.00 | 211.00 | 210.00 | 210.00 | 295,714 |
| 2021-04-20 | 210.00 | 214.00 | 210.00 | 212.00 | 99,040 |
| 2021-04-19 | 213.00 | 214.00 | 212.00 | 212.00 | 117,889 |
| 2021-04-16 | 213.00 | 208.00 | 208.00 | 213.00 | 166,313 |
| 2021-04-15 | 214.00 | 214.00 | 210.00 | 214.00 | 91,733 |
| 2021-04-14 | 214.00 | 214.00 | 212.00 | 214.00 | 198,641 |
| 2021-04-13 | 214.00 | 214.00 | 212.00 | 214.00 | 375,716 |
| 2021-04-12 | 212.00 | 215.00 | 210.00 | 210.00 | 254,519 |
| 2021-04-09 | 210.00 | 214.00 | 210.00 | 214.00 | 573,142 |
| 2021-04-08 | 212.00 | 212.00 | 210.00 | 210.00 | 93,279 |
| 2021-04-07 | 210.00 | 212.00 | 210.00 | 210.00 | 196,005 |
| 2021-04-06 | 210.00 | 214.00 | 210.00 | 212.00 | 119,043 |
| 2021-04-01 | 204.00 | 210.00 | 204.00 | 210.00 | 210,250 |
| 2021-03-31 | 204.00 | 206.00 | 204.00 | 206.00 | 11,919 |
| 2021-03-30 | 206.00 | 208.00 | 206.00 | 206.00 | 69,541 |
| 2021-03-29 | 206.00 | 206.00 | 206.00 | 206.00 | 98,955 |
| 2021-03-26 | 209.00 | 210.00 | 206.00 | 209.00 | 46,905 |
| 2021-03-25 | 208.00 | 206.00 | 206.00 | 206.00 | 16,298 |
| 2021-03-24 | 204.00 | 208.00 | 204.00 | 204.00 | 51,940 |
| 2021-03-23 | 204.00 | 207.00 | 204.00 | 204.00 | 121,909 |
| 2021-03-22 | 208.00 | 207.00 | 206.00 | 206.00 | 33,090 |
| 2021-03-19 | 208.00 | 206.00 | 202.00 | 202.00 | 63,173 |
| 2021-03-18 | 208.00 | 208.00 | 206.00 | 208.00 | 28,943 |
| 2021-03-17 | 209.00 | 209.00 | 206.00 | 208.00 | 71,826 |
| 2021-03-16 | 209.00 | 208.00 | 208.00 | 209.00 | 42,813 |
| 2021-03-15 | 207.00 | 209.00 | 208.00 | 209.00 | 67,479 |
| 2021-03-12 | 207.00 | 207.00 | 204.00 | 207.00 | 54,310 |
| 2021-03-11 | 205.00 | 207.00 | 202.00 | 207.00 | 110,074 |
| 2021-03-10 | 205.00 | 205.00 | 205.00 | 205.00 | 35,223 |
| 2021-03-09 | 202.00 | 206.00 | 206.00 | 206.00 | 64,678 |
| 2021-03-08 | 210.00 | 210.00 | 210.00 | 202.00 | 36,907 |
| 2021-03-05 | 202.00 | 202.00 | 198.00 | 202.00 | 32,154 |
| 2021-03-04 | 205.00 | 204.00 | 198.00 | 202.00 | 27,182 |
| 2021-03-03 | 206.00 | 207.00 | 202.00 | 207.00 | 19,278 |
| 2021-03-02 | 205.00 | 210.00 | 210.00 | 206.00 | 48,072 |
| 2021-03-01 | 204.00 | 205.00 | 202.00 | 205.00 | 381,969 |
| 2021-02-26 | 207.00 | 205.00 | 200.00 | 204.00 | 70,449 |
| 2021-02-25 | 208.00 | 204.00 | 204.00 | 204.00 | 127,801 |
| 2021-02-24 | 212.00 | 211.00 | 206.00 | 208.00 | 102,133 |
| 2021-02-23 | 212.00 | 212.00 | 208.00 | 212.00 | 98,773 |
| 2021-02-22 | 212.00 | 212.00 | 208.00 | 212.00 | 105,073 |
| 2021-02-19 | 215.00 | 214.00 | 214.00 | 214.00 | 95,910 |
| 2021-02-18 | 215.00 | 216.00 | 216.00 | 215.00 | 128,978 |
| 2021-02-17 | 214.00 | 216.00 | 214.00 | 216.00 | 162,408 |
| 2021-02-16 | 213.00 | 216.00 | 210.00 | 210.00 | 216,321 |
| 2021-02-15 | 211.00 | 214.00 | 214.00 | 214.00 | 289,220 |
| 2021-02-12 | 214.00 | 214.00 | 211.00 | 211.00 | 78,134 |
| 2021-02-11 | 216.00 | 216.00 | 214.00 | 214.00 | 89,657 |
| 2021-02-10 | 215.00 | 216.00 | 214.00 | 216.00 | 375,066 |
| 2021-02-09 | 213.00 | 216.00 | 215.00 | 216.00 | 187,463 |
| 2021-02-08 | 213.00 | 216.00 | 212.00 | 212.00 | 335,142 |
| 2021-02-05 | 199.00 | 220.00 | 196.00 | 217.00 | 583,682 |
| 2021-02-04 | 197.00 | 200.00 | 200.00 | 200.00 | 5,359 |
| 2021-02-03 | 196.00 | 196.00 | 194.00 | 196.00 | 37,571 |
| 2021-02-02 | 195.00 | 195.00 | 192.00 | 195.00 | 28,744 |
| 2021-02-01 | 192.00 | 192.00 | 192.00 | 192.00 | 1,211 |
| 2021-01-29 | 193.00 | 193.00 | 190.00 | 192.00 | 41,501 |
| 2021-01-28 | 191.00 | 191.00 | 191.00 | 191.00 | 19,461 |
| 2021-01-27 | 198.00 | 198.00 | 196.00 | 198.00 | 6,206 |
| 2021-01-26 | 200.00 | 200.00 | 200.00 | 199.00 | 17,820 |
| 2021-01-25 | 202.00 | 200.00 | 200.00 | 200.00 | 12,780 |
| 2021-01-22 | 202.00 | 202.00 | 195.00 | 202.00 | 129,247 |
| 2021-01-21 | 202.00 | 203.00 | 201.00 | 202.00 | 18,279 |
| 2021-01-20 | 199.00 | 200.00 | 199.00 | 199.00 | 5,000 |
| 2021-01-19 | 199.00 | 199.00 | 199.00 | 199.00 | 5,062 |
| 2021-01-18 | 207.00 | 207.00 | 206.00 | 207.00 | 8,877 |
| 2021-01-15 | 207.00 | 207.00 | 207.00 | 207.00 | 6,500 |
| 2021-01-14 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2021-01-13 | 207.00 | 207.00 | 207.00 | 207.00 | 34,268 |
| 2021-01-12 | 207.00 | 208.00 | 207.00 | 208.00 | 0 |
| 2021-01-11 | 202.00 | 207.00 | 200.00 | 207.00 | 12,000 |
| 2021-01-08 | 198.00 | 203.00 | 198.00 | 202.00 | 20,193 |
| 2021-01-07 | 196.00 | 199.00 | 198.00 | 198.50 | 15,929 |
| 2021-01-06 | 193.00 | 197.00 | 194.50 | 196.00 | 40,232 |
| 2021-01-05 | 193.00 | 193.00 | 190.00 | 193.00 | 31,387 |
| 2021-01-04 | 190.00 | 193.00 | 190.00 | 193.00 | 64,947 |
| 2020-12-31 | 190.00 | 190.00 | 190.00 | 192.00 | 23,786 |
| 2020-12-30 | 192.00 | 195.00 | 190.00 | 192.00 | 33,500 |
| 2020-12-29 | 192.00 | 195.00 | 190.00 | 195.00 | 105,519 |
| 2020-12-24 | 190.00 | 190.00 | 190.00 | 192.00 | 9,666 |
| 2020-12-23 | 193.00 | 193.00 | 190.00 | 193.00 | 5,511 |
| 2020-12-22 | 193.00 | 193.00 | 193.00 | 193.00 | 5,000 |
| 2020-12-21 | 192.50 | 193.00 | 190.00 | 193.00 | 14,303 |
| 2020-12-18 | 192.50 | 192.50 | 190.00 | 192.50 | 59,042 |
| 2020-12-17 | 192.50 | 192.50 | 192.50 | 192.50 | 53,168 |
| 2020-12-16 | 184.00 | 193.00 | 184.00 | 193.00 | 56,435 |
| 2020-12-15 | 177.50 | 184.50 | 175.00 | 184.00 | 26,838 |
| 2020-12-14 | 175.00 | 177.50 | 173.00 | 177.50 | 19,232 |
| 2020-12-11 | 175.00 | 175.00 | 173.00 | 175.00 | 51,565 |
| 2020-12-10 | 175.00 | 175.00 | 175.00 | 175.00 | 21,636 |
| 2020-12-09 | 175.00 | 175.00 | 175.00 | 175.00 | 23,219 |
| 2020-12-08 | 175.00 | 175.50 | 173.00 | 175.50 | 22,716 |
| 2020-12-07 | 173.00 | 175.50 | 172.00 | 175.00 | 67,174 |
| 2020-12-04 | 172.00 | 173.50 | 172.00 | 173.50 | 17,058 |
| 2020-12-03 | 169.50 | 172.00 | 171.00 | 169.50 | 73,650 |
| 2020-12-02 | 169.00 | 169.50 | 169.00 | 169.50 | 8,000 |
| 2020-11-30 | 162.00 | 165.00 | 161.00 | 162.00 | 69,546 |
| 2020-11-27 | 161.50 | 162.00 | 161.00 | 162.00 | 185,833 |
| 2020-11-26 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2020-11-25 | 161.50 | 161.50 | 161.50 | 161.50 | 135,898 |
| 2020-11-24 | 162.00 | 162.00 | 162.00 | 161.00 | 169,896 |
| 2020-11-23 | 159.50 | 161.00 | 159.50 | 161.00 | 114,743 |
| 2020-11-20 | 159.00 | 159.50 | 159.00 | 159.50 | 139,762 |
| 2020-11-19 | 158.50 | 159.00 | 158.50 | 159.00 | 73,309 |
| 2020-11-18 | 157.00 | 157.00 | 157.00 | 158.50 | 40,314 |
| 2020-11-17 | 155.50 | 156.50 | 155.50 | 156.50 | 21,052 |
| 2020-11-16 | 155.00 | 155.00 | 153.00 | 155.00 | 38,982 |
| 2020-11-13 | 155.00 | 155.00 | 155.00 | 154.50 | 107,777 |
| 2020-11-12 | 154.00 | 154.00 | 153.00 | 154.00 | 17,866 |
| 2020-11-11 | 154.00 | 154.00 | 154.00 | 154.00 | 199,504 |
| 2020-11-10 | 154.50 | 154.50 | 154.00 | 154.50 | 10,000 |
| 2020-11-09 | 154.00 | 154.50 | 153.00 | 153.50 | 61,407 |
| 2020-11-06 | 153.50 | 153.50 | 153.50 | 153.50 | 4,500 |
| 2020-11-05 | 153.50 | 153.50 | 153.00 | 153.50 | 243,346 |
| 2020-11-04 | 153.50 | 154.00 | 154.00 | 153.50 | 27,802 |
| 2020-11-03 | 153.50 | 153.50 | 153.00 | 153.50 | 57,870 |
| 2020-11-02 | 153.50 | 153.50 | 153.50 | 153.50 | 22,233 |
| 2020-10-30 | 153.50 | 153.50 | 153.50 | 153.50 | 4,300 |
| 2020-10-29 | 153.50 | 153.50 | 153.00 | 153.50 | 85,500 |
| 2020-10-28 | 153.50 | 153.50 | 153.00 | 153.50 | 9,754 |
| 2020-10-27 | 153.50 | 153.50 | 153.00 | 153.50 | 9,000 |
| 2020-10-26 | 153.50 | 153.50 | 153.00 | 153.50 | 13,350 |
| 2020-10-23 | 153.50 | 153.50 | 153.00 | 153.50 | 339,096 |
| 2020-10-22 | 154.00 | 154.00 | 153.00 | 153.50 | 7,471 |
| 2020-10-21 | 154.00 | 154.00 | 153.00 | 154.00 | 57,727 |
| 2020-10-20 | 154.00 | 154.00 | 153.00 | 154.00 | 5,350 |
| 2020-10-19 | 154.00 | 154.00 | 153.00 | 154.00 | 25,961 |
| 2020-10-16 | 154.00 | 154.00 | 153.00 | 154.00 | 3,234 |
| 2020-10-15 | 154.00 | 154.00 | 153.00 | 154.00 | 16,294 |
| 2020-10-14 | 153.50 | 154.00 | 152.00 | 154.00 | 71,100 |
| 2020-10-13 | 153.50 | 153.50 | 153.50 | 153.50 | 3,880 |
| 2020-10-12 | 153.50 | 151.00 | 151.00 | 153.50 | 51,488 |
| 2020-10-09 | 153.50 | 153.50 | 152.00 | 153.50 | 10,000 |
| 2020-10-08 | 153.50 | 153.50 | 152.00 | 153.50 | 12,037 |
| 2020-10-07 | 153.50 | 153.50 | 152.00 | 153.50 | 25,000 |
| 2020-10-06 | 153.50 | 153.50 | 152.00 | 153.50 | 6,491 |
| 2020-10-05 | 153.50 | 155.00 | 155.00 | 153.50 | 109,350 |
| 2020-10-02 | 153.00 | 154.00 | 154.00 | 153.50 | 769,167 |
| 2020-10-01 | 149.50 | 153.00 | 148.00 | 153.00 | 1,126,799 |
| 2020-09-30 | 149.50 | 149.50 | 148.00 | 149.50 | 996 |
| 2020-09-29 | 149.50 | 149.00 | 149.00 | 149.50 | 20,724 |
| 2020-09-28 | 149.50 | 149.50 | 148.00 | 149.50 | 15,178 |
| 2020-09-25 | 149.50 | 149.50 | 148.00 | 149.50 | 20,000 |
| 2020-09-24 | 149.50 | 149.50 | 148.00 | 149.50 | 10,493 |
| 2020-09-23 | 149.50 | 149.50 | 148.00 | 149.50 | 0 |
| 2020-09-22 | 149.50 | 149.50 | 148.00 | 149.50 | 10,000 |
| 2020-09-21 | 149.50 | 149.50 | 149.00 | 149.50 | 20,016 |
| 2020-09-18 | 149.50 | 149.50 | 148.00 | 149.50 | 27,954 |
| 2020-09-17 | 150.50 | 150.50 | 149.00 | 149.50 | 20,974 |
| 2020-09-16 | 150.50 | 150.50 | 149.00 | 150.50 | 5,000 |
| 2020-09-15 | 150.50 | 150.50 | 149.00 | 150.50 | 3,341 |
| 2020-09-14 | 150.50 | 150.50 | 149.00 | 150.50 | 0 |
| 2020-09-11 | 150.50 | 149.00 | 149.00 | 150.50 | 27,260 |
| 2020-09-10 | 151.00 | 151.00 | 150.00 | 150.50 | 11,800 |
| 2020-09-09 | 151.00 | 151.00 | 150.00 | 151.00 | 17,500 |
| 2020-09-08 | 150.50 | 151.00 | 150.00 | 151.00 | 17,791 |
| 2020-09-07 | 151.50 | 151.50 | 150.50 | 150.50 | 1,500 |
| 2020-09-04 | 150.00 | 151.00 | 149.00 | 151.00 | 5,000 |
| 2020-09-03 | 149.50 | 150.50 | 149.00 | 149.50 | 21,616 |
| 2020-09-02 | 149.50 | 149.50 | 149.00 | 149.50 | 4,850 |
| 2020-09-01 | 149.00 | 149.50 | 148.00 | 149.50 | 3,986 |
| 2020-08-28 | 149.00 | 148.00 | 148.00 | 149.00 | 86,334 |
| 2020-08-27 | 150.00 | 150.00 | 149.00 | 149.00 | 81,866 |
| 2020-08-26 | 149.50 | 150.00 | 148.00 | 150.00 | 13,575 |
| 2020-08-25 | 149.50 | 149.50 | 148.00 | 149.50 | 5,000 |
| 2020-08-24 | 149.50 | 149.00 | 149.00 | 149.50 | 8,000 |
| 2020-08-21 | 149.00 | 149.00 | 147.00 | 149.00 | 0 |
| 2020-08-20 | 149.00 | 149.00 | 147.00 | 149.00 | 0 |
| 2020-08-19 | 149.00 | 149.00 | 147.00 | 149.00 | 46,026 |
| 2020-08-18 | 149.00 | 149.00 | 147.00 | 149.00 | 5,000 |
| 2020-08-17 | 149.00 | 149.00 | 147.00 | 149.00 | 37,400 |
| 2020-08-14 | 149.00 | 149.00 | 147.00 | 149.00 | 3,137 |
| 2020-08-13 | 149.00 | 149.00 | 147.00 | 149.00 | 4,500 |
| 2020-08-12 | 149.00 | 149.00 | 147.00 | 149.00 | 13,000 |
| 2020-08-11 | 149.00 | 149.00 | 147.00 | 149.00 | 13,222 |
| 2020-08-10 | 149.00 | 149.00 | 147.00 | 149.00 | 9,000 |
| 2020-08-07 | 147.50 | 149.00 | 146.00 | 149.00 | 13,000 |
| 2020-08-06 | 149.00 | 147.00 | 147.00 | 149.00 | 52,700 |
| 2020-08-05 | 149.50 | 149.50 | 148.00 | 149.50 | 0 |
| 2020-08-04 | 151.00 | 151.00 | 149.00 | 149.50 | 5,000 |
| 2020-08-03 | 152.50 | 152.50 | 151.00 | 151.00 | 10,012 |
| 2020-07-31 | 153.00 | 153.00 | 152.00 | 152.50 | 1,000 |
| 2020-07-30 | 153.00 | 153.00 | 152.00 | 153.00 | 2,000 |
| 2020-07-29 | 153.50 | 153.50 | 153.00 | 153.00 | 5,000 |
| 2020-07-28 | 154.00 | 154.00 | 153.00 | 154.00 | 1,930 |
| 2020-07-27 | 151.50 | 153.00 | 151.00 | 153.00 | 986 |
| 2020-07-24 | 157.50 | 158.50 | 157.50 | 158.50 | 325,000 |
| 2020-07-23 | 160.00 | 160.00 | 158.00 | 159.00 | 612,199 |
| 2020-07-22 | 160.00 | 160.00 | 158.00 | 160.00 | 2,000 |
| 2020-07-21 | 159.00 | 160.00 | 159.00 | 160.00 | 325,000 |
| 2020-07-20 | 160.00 | 160.00 | 158.00 | 160.00 | 28,277 |
| 2020-07-17 | 160.00 | 160.00 | 158.00 | 160.00 | 0 |
| 2020-07-16 | 160.00 | 160.00 | 158.00 | 160.00 | 1,860 |
| 2020-07-15 | 159.00 | 160.00 | 158.00 | 160.00 | 320,000 |
| 2020-07-14 | 159.00 | 159.00 | 158.00 | 159.00 | 157,015 |
| 2020-07-13 | 156.00 | 159.00 | 152.00 | 159.00 | 177,500 |
| 2020-07-10 | 159.00 | 159.00 | 158.00 | 159.00 | 0 |
| 2020-07-09 | 159.00 | 159.00 | 158.00 | 159.00 | 0 |
| 2020-07-08 | 159.00 | 159.00 | 158.00 | 159.00 | 754 |
| 2020-07-07 | 159.00 | 159.00 | 158.00 | 159.00 | 0 |
| 2020-07-06 | 159.00 | 158.00 | 158.00 | 159.00 | 5,623 |
| 2020-07-03 | 158.00 | 158.00 | 156.00 | 158.00 | 0 |
| 2020-07-02 | 158.00 | 158.00 | 156.00 | 158.00 | 47,000 |
| 2020-07-01 | 156.00 | 158.00 | 154.00 | 158.00 | 0 |
| 2020-06-30 | 156.00 | 156.00 | 154.00 | 157.00 | 3,000 |
| 2020-06-29 | 157.00 | 157.00 | 154.00 | 158.50 | 0 |
| 2020-06-26 | 158.50 | 158.50 | 157.00 | 158.50 | 0 |
| 2020-06-25 | 158.50 | 158.50 | 158.50 | 158.50 | 4,339 |
| 2020-06-24 | 160.00 | 160.00 | 157.00 | 160.00 | 0 |
| 2020-06-23 | 160.00 | 160.00 | 157.00 | 160.00 | 0 |
| 2020-06-22 | 160.00 | 160.00 | 157.00 | 160.00 | 86,087 |
| 2020-06-19 | 160.00 | 157.00 | 157.00 | 160.00 | 16,707 |
| 2020-06-18 | 160.00 | 157.00 | 157.00 | 160.00 | 11,100 |
| 2020-06-17 | 159.00 | 160.00 | 158.00 | 159.00 | 25,111 |
| 2020-06-16 | 159.00 | 159.00 | 156.00 | 159.00 | 17,400 |
| 2020-06-15 | 158.00 | 158.00 | 155.00 | 158.00 | 3,941 |
| 2020-06-12 | 159.00 | 159.00 | 159.00 | 159.00 | 98,500 |
| 2020-06-11 | 161.00 | 161.00 | 158.00 | 159.50 | 11,500 |
| 2020-06-10 | 161.00 | 161.00 | 158.00 | 161.00 | 0 |
| 2020-06-09 | 161.00 | 161.00 | 158.00 | 161.00 | 754 |
| 2020-06-08 | 161.00 | 161.00 | 158.00 | 161.00 | 10,102 |
| 2020-06-05 | 161.00 | 161.00 | 160.00 | 161.00 | 80,330 |
| 2020-06-04 | 161.00 | 161.00 | 158.00 | 161.00 | 5,000 |
| 2020-06-03 | 161.00 | 161.00 | 158.00 | 161.00 | 9,500 |
| 2020-06-02 | 161.00 | 161.00 | 158.00 | 161.00 | 1,860 |
| 2020-06-01 | 161.00 | 161.00 | 158.00 | 161.00 | 0 |
| 2020-05-29 | 161.00 | 161.00 | 158.00 | 161.00 | 3,530 |
| 2020-05-28 | 161.00 | 160.00 | 159.00 | 161.00 | 35,041 |
| 2020-05-27 | 161.00 | 161.00 | 161.00 | 161.00 | 10,603 |
| 2020-05-26 | 158.00 | 162.00 | 159.00 | 161.00 | 29,499 |
| 2020-05-22 | 155.00 | 158.00 | 152.00 | 154.00 | 16,855 |
| 2020-05-21 | 153.00 | 154.00 | 150.00 | 154.00 | 0 |
| 2020-05-20 | 153.00 | 153.00 | 150.00 | 153.00 | 0 |
| 2020-05-19 | 148.50 | 152.00 | 147.00 | 152.00 | 13,391 |
| 2020-05-18 | 147.00 | 147.50 | 146.00 | 147.50 | 0 |
| 2020-05-15 | 146.50 | 148.00 | 146.00 | 147.00 | 14,999 |
| 2020-05-14 | 146.00 | 146.50 | 144.00 | 146.50 | 15,186 |
| 2020-05-13 | 144.50 | 146.00 | 142.00 | 146.00 | 425 |
| 2020-05-12 | 143.50 | 144.50 | 141.00 | 144.50 | 3,000 |
| 2020-05-11 | 143.50 | 143.50 | 141.00 | 143.50 | 22,000 |
| 2020-05-07 | 140.50 | 140.50 | 138.00 | 140.50 | 0 |
| 2020-05-06 | 138.50 | 139.50 | 137.00 | 139.50 | 0 |
| 2020-05-05 | 138.00 | 138.00 | 136.00 | 138.00 | 0 |
| 2020-05-04 | 138.00 | 138.00 | 136.00 | 138.00 | 40,000 |
| 2020-05-01 | 137.50 | 138.00 | 135.00 | 138.00 | 23,060 |
| 2020-04-30 | 136.50 | 136.50 | 134.00 | 136.50 | 25,200 |
| 2020-04-29 | 133.50 | 136.50 | 131.00 | 136.50 | 8,445 |
| 2020-04-28 | 133.50 | 133.50 | 131.00 | 133.50 | 20,729 |
| 2020-04-27 | 133.50 | 133.50 | 131.00 | 133.50 | 5,809 |
| 2020-04-24 | 133.50 | 133.50 | 131.00 | 133.50 | 61,344 |
| 2020-04-23 | 132.00 | 133.50 | 130.00 | 133.50 | 2,300 |
| 2020-04-22 | 132.50 | 132.50 | 131.00 | 132.50 | 35,000 |
| 2020-04-21 | 132.50 | 132.50 | 131.00 | 132.50 | 0 |
| 2020-04-20 | 128.50 | 132.50 | 126.00 | 132.50 | 44,750 |
| 2020-04-17 | 127.00 | 129.00 | 124.00 | 128.50 | 9,500 |
| 2020-04-16 | 125.50 | 126.00 | 123.00 | 126.00 | 1,500 |
| 2020-04-15 | 125.50 | 125.50 | 123.00 | 125.50 | 2,969 |
| 2020-04-14 | 124.50 | 125.50 | 122.00 | 124.50 | 4,035 |
| 2020-04-09 | 123.00 | 124.50 | 121.00 | 124.50 | 2,922 |
| 2020-04-08 | 122.50 | 122.50 | 120.00 | 122.50 | 0 |
| 2020-04-07 | 121.50 | 121.50 | 119.00 | 121.50 | 4,277 |
| 2020-04-06 | 120.50 | 121.50 | 118.00 | 120.50 | 0 |
| 2020-04-03 | 119.50 | 120.50 | 117.00 | 120.50 | 3,300 |
| 2020-04-02 | 121.50 | 121.50 | 119.00 | 121.50 | 1,000 |
| 2020-04-01 | 121.50 | 121.50 | 119.00 | 121.50 | 40,000 |
| 2020-03-31 | 119.00 | 121.50 | 117.00 | 119.00 | 289 |
| 2020-03-30 | 123.00 | 123.00 | 117.50 | 123.00 | 23,512 |
| 2020-03-27 | 122.50 | 123.00 | 120.50 | 122.50 | 31,000 |
| 2020-03-26 | 122.50 | 122.50 | 121.00 | 122.50 | 0 |
| 2020-03-25 | 122.00 | 122.50 | 120.00 | 122.00 | 6,500 |
| 2020-03-24 | 121.50 | 122.00 | 119.00 | 119.50 | 33,944 |
| 2020-03-23 | 121.00 | 121.00 | 119.50 | 129.00 | 5,000 |
| 2020-03-20 | 125.00 | 129.00 | 125.00 | 127.50 | 3,494 |
| 2020-03-19 | 127.50 | 127.50 | 125.00 | 127.50 | 0 |
| 2020-03-18 | 128.50 | 128.50 | 126.00 | 128.50 | 0 |
| 2020-03-17 | 129.50 | 129.50 | 127.00 | 129.50 | 5,000 |
| 2020-03-16 | 132.50 | 132.50 | 131.00 | 132.50 | 6,700 |
| 2020-03-13 | 131.00 | 131.50 | 129.00 | 131.00 | 5,000 |
| 2020-03-12 | 138.00 | 138.00 | 131.50 | 143.00 | 36,000 |
| 2020-03-11 | 143.00 | 143.00 | 140.00 | 144.00 | 0 |
| 2020-03-10 | 144.00 | 144.00 | 141.00 | 144.00 | 3,000 |
| 2020-03-09 | 147.00 | 147.00 | 144.00 | 155.00 | 0 |
| 2020-03-06 | 155.00 | 155.00 | 152.00 | 155.00 | 1,500 |
| 2020-03-05 | 155.00 | 155.00 | 152.00 | 155.00 | 0 |
| 2020-03-04 | 155.00 | 155.00 | 152.00 | 155.00 | 5,500 |
| 2020-03-03 | 155.00 | 154.00 | 154.00 | 155.00 | 2,280 |
| 2020-03-02 | 156.00 | 156.00 | 156.00 | 156.00 | 13,644 |
| 2020-02-28 | 161.50 | 161.50 | 156.00 | 163.50 | 19,266 |
| 2020-02-27 | 163.50 | 163.50 | 163.50 | 164.00 | 5,216 |
| 2020-02-26 | 165.00 | 165.00 | 165.00 | 164.50 | 16,244 |
| 2020-02-25 | 166.00 | 166.00 | 163.00 | 166.00 | 0 |
| 2020-02-24 | 168.00 | 168.00 | 165.00 | 168.00 | 30,500 |
| 2020-02-21 | 169.00 | 167.00 | 167.00 | 168.00 | 12,510 |
| 2020-02-20 | 168.00 | 168.00 | 168.00 | 168.00 | 3,000 |
| 2020-02-19 | 169.50 | 169.50 | 167.00 | 168.50 | 2,340 |
| 2020-02-18 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2020-02-17 | 169.50 | 169.50 | 167.00 | 169.50 | 7,270 |
| 2020-02-14 | 169.50 | 169.50 | 167.00 | 169.50 | 49,797 |
| 2020-02-13 | 169.50 | 169.50 | 167.00 | 169.50 | 0 |
| 2020-02-12 | 169.00 | 169.50 | 167.00 | 169.50 | 37,000 |
| 2020-02-11 | 167.00 | 167.50 | 166.00 | 167.50 | 138,000 |
| 2020-02-10 | 168.00 | 168.00 | 165.00 | 167.00 | 47,500 |
| 2020-02-07 | 168.00 | 161.00 | 161.00 | 167.00 | 9,799 |
| 2020-02-06 | 168.00 | 168.00 | 165.00 | 167.00 | 57,500 |
| 2020-02-05 | 170.00 | 170.00 | 167.00 | 168.00 | 8,000 |
| 2020-02-04 | 171.00 | 171.00 | 168.00 | 169.50 | 68,401 |
| 2020-01-31 | 173.00 | 173.00 | 171.00 | 173.00 | 25,000 |
| 2020-01-30 | 173.00 | 173.00 | 171.00 | 173.00 | 0 |
| 2020-01-29 | 173.50 | 173.50 | 171.00 | 173.50 | 10,970 |
| 2020-01-28 | 173.50 | 173.50 | 171.00 | 173.50 | 0 |
| 2020-01-27 | 173.50 | 173.50 | 171.00 | 173.50 | 6,825 |
| 2020-01-24 | 173.50 | 173.50 | 171.00 | 173.50 | 13,500 |
| 2020-01-23 | 174.00 | 174.00 | 172.00 | 173.50 | 1,500 |
| 2020-01-22 | 173.50 | 174.00 | 171.00 | 174.00 | 2,000 |
| 2020-01-21 | 173.50 | 172.00 | 172.00 | 173.50 | 6,083 |
| 2020-01-20 | 173.50 | 170.00 | 170.00 | 173.50 | 15,551 |
| 2020-01-17 | 173.50 | 173.50 | 171.00 | 173.50 | 11,597 |
| 2020-01-16 | 174.50 | 174.50 | 173.00 | 173.50 | 11,410 |
| 2020-01-15 | 170.00 | 170.00 | 170.00 | 174.50 | 9,136 |
| 2020-01-14 | 175.00 | 170.00 | 170.00 | 174.50 | 4,000 |
| 2020-01-13 | 175.00 | 175.00 | 174.00 | 175.00 | 0 |
| 2020-01-10 | 176.00 | 176.00 | 174.00 | 175.00 | 7,676 |
| 2020-01-09 | 176.00 | 176.50 | 174.00 | 176.00 | 250,196 |
| 2020-01-08 | 176.00 | 176.00 | 174.00 | 176.00 | 12,500 |
| 2020-01-07 | 176.00 | 173.00 | 173.00 | 176.00 | 2,999 |
| 2020-01-06 | 176.00 | 176.00 | 174.00 | 176.00 | 100,000 |
| 2020-01-03 | 176.00 | 174.00 | 170.00 | 176.00 | 6,124 |
| 2020-01-02 | 176.00 | 176.00 | 174.00 | 176.00 | 5,789 |
| 2019-12-31 | 176.00 | 176.00 | 174.00 | 176.00 | 0 |
| 2019-12-30 | 176.00 | 176.00 | 174.00 | 176.00 | 0 |
| 2019-12-27 | 174.00 | 176.00 | 171.00 | 176.00 | 0 |
| 2019-12-24 | 175.50 | 174.00 | 174.00 | 176.00 | 17,828 |
| 2019-12-23 | 175.00 | 175.50 | 172.00 | 175.50 | 442 |
| 2019-12-20 | 174.00 | 175.50 | 171.00 | 175.00 | 4,500 |
| 2019-12-19 | 175.50 | 175.50 | 173.00 | 175.50 | 0 |
| 2019-12-18 | 176.50 | 176.50 | 175.00 | 175.50 | 2,000 |
| 2019-12-17 | 176.50 | 176.50 | 175.00 | 176.50 | 4,000 |
| 2019-12-16 | 177.50 | 177.50 | 175.00 | 176.50 | 85,592 |
| 2019-12-13 | 177.50 | 177.50 | 175.00 | 177.50 | 13,000 |
| 2019-12-12 | 177.50 | 177.50 | 175.00 | 177.50 | 21,870 |
| 2019-12-11 | 177.50 | 177.50 | 175.00 | 177.50 | 4,927 |
| 2019-12-10 | 177.50 | 177.50 | 175.00 | 177.50 | 0 |
| 2019-12-09 | 177.50 | 177.50 | 175.00 | 177.50 | 5,555 |
| 2019-12-06 | 177.50 | 177.50 | 175.00 | 177.50 | 0 |
| 2019-12-05 | 177.50 | 177.50 | 175.00 | 177.50 | 0 |
| 2019-12-04 | 177.50 | 177.50 | 175.00 | 177.50 | 75,250 |
| 2019-12-03 | 183.50 | 183.50 | 177.50 | 177.50 | 7,100 |
| 2019-12-02 | 183.50 | 183.50 | 182.00 | 183.00 | 4,000 |
| 2019-11-29 | 183.50 | 183.50 | 182.00 | 183.00 | 4,000 |
| 2019-11-28 | 183.50 | 183.50 | 182.00 | 183.00 | 4,000 |
| 2019-11-27 | 184.00 | 184.00 | 183.00 | 183.50 | 7,700 |
| 2019-11-26 | 184.50 | 184.50 | 183.00 | 184.00 | 2,590 |
| 2019-11-25 | 186.00 | 186.00 | 184.00 | 184.00 | 16,770 |
| 2019-11-22 | 186.00 | 186.00 | 184.00 | 185.50 | 12,217 |
| 2019-11-21 | 186.00 | 186.00 | 184.00 | 185.50 | 8,765 |
| 2019-11-20 | 186.00 | 186.00 | 184.00 | 186.00 | 8,220 |
| 2019-11-19 | 186.00 | 186.00 | 184.00 | 186.00 | 13,938 |
| 2019-11-18 | 186.00 | 186.00 | 184.00 | 186.00 | 0 |
| 2019-11-15 | 186.50 | 186.50 | 184.00 | 186.00 | 43,090 |
| 2019-11-14 | 186.00 | 186.50 | 183.00 | 185.50 | 3,000 |
| 2019-11-13 | 186.00 | 184.00 | 184.00 | 186.00 | 12,000 |
| 2019-11-12 | 186.00 | 186.00 | 183.00 | 186.00 | 2,000 |
| 2019-11-11 | 187.50 | 187.50 | 183.00 | 186.00 | 2,000 |
| 2019-11-08 | 187.50 | 187.50 | 183.00 | 187.50 | 11,500 |
| 2019-11-07 | 187.50 | 187.50 | 183.00 | 187.50 | 14,794 |
| 2019-11-06 | 188.00 | 188.00 | 183.00 | 187.50 | 5,000 |
| 2019-11-05 | 189.50 | 189.50 | 186.00 | 189.00 | 7,500 |
| 2019-11-04 | 189.50 | 189.50 | 186.00 | 189.50 | 5,500 |
| 2019-11-01 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2019-10-31 | 189.50 | 189.50 | 186.00 | 189.50 | 9,500 |
| 2019-10-30 | 189.50 | 189.50 | 186.00 | 189.50 | 5,500 |
| 2019-10-29 | 189.50 | 189.50 | 186.00 | 189.50 | 0 |
| 2019-10-28 | 189.50 | 189.50 | 186.00 | 189.50 | 5,000 |
| 2019-10-25 | 189.50 | 189.50 | 186.00 | 189.50 | 1,979 |
| 2019-10-24 | 189.50 | 189.50 | 186.00 | 189.50 | 0 |
| 2019-10-23 | 189.50 | 189.50 | 186.00 | 189.50 | 38,733 |
| 2019-10-22 | 189.50 | 189.50 | 186.00 | 189.50 | 521 |
| 2019-10-21 | 189.50 | 189.50 | 186.00 | 189.50 | 10,000 |
| 2019-10-18 | 192.00 | 192.00 | 189.50 | 189.50 | 30,040 |
| 2019-10-17 | 192.00 | 192.00 | 190.00 | 192.00 | 16,060 |
| 2019-10-16 | 192.00 | 192.00 | 190.00 | 192.00 | 11,299 |
| 2019-10-15 | 192.00 | 192.00 | 190.00 | 192.00 | 2,000 |
| 2019-10-14 | 192.00 | 190.00 | 190.00 | 192.00 | 12,300 |
| 2019-10-11 | 192.00 | 190.00 | 190.00 | 192.00 | 47,400 |
| 2019-10-10 | 192.00 | 192.00 | 190.00 | 192.00 | 2,400 |
| 2019-10-09 | 191.00 | 192.00 | 188.00 | 192.00 | 0 |
| 2019-10-08 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-10-07 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-10-04 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-10-03 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-10-02 | 191.00 | 190.00 | 190.00 | 191.00 | 17,200 |
| 2019-10-01 | 191.00 | 190.00 | 190.00 | 191.00 | 5,000 |
| 2019-09-30 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-09-27 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-09-26 | 191.00 | 191.00 | 188.00 | 191.00 | 11,390 |
| 2019-09-25 | 191.00 | 191.00 | 188.00 | 191.00 | 2,000 |
| 2019-09-24 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2019-09-23 | 191.00 | 191.00 | 188.00 | 191.00 | 3,290 |
| 2019-09-20 | 192.00 | 192.00 | 190.00 | 191.00 | 12,234 |
| 2019-09-19 | 193.00 | 193.00 | 192.00 | 192.00 | 4,534 |
| 2019-09-18 | 193.00 | 193.00 | 192.00 | 193.00 | 2,250 |
| 2019-09-17 | 193.00 | 193.00 | 192.00 | 193.00 | 6,620 |
| 2019-09-16 | 194.00 | 194.00 | 192.00 | 193.00 | 2,450 |
| 2019-09-13 | 194.00 | 194.00 | 192.00 | 194.00 | 11,739 |
| 2019-09-12 | 194.00 | 194.00 | 192.00 | 194.00 | 3,960 |
| 2019-09-11 | 194.00 | 194.00 | 192.00 | 194.00 | 2,051 |
| 2019-09-10 | 195.00 | 195.00 | 192.00 | 194.00 | 2,000 |
| 2019-09-09 | 195.00 | 195.00 | 192.00 | 195.00 | 17,183 |
| 2019-09-06 | 192.00 | 192.00 | 192.00 | 195.00 | 18,556 |
| 2019-09-05 | 194.00 | 195.00 | 192.00 | 195.00 | 3,720 |
| 2019-09-04 | 194.00 | 194.00 | 192.00 | 194.00 | 21,500 |
| 2019-09-03 | 193.00 | 194.00 | 190.00 | 194.00 | 52,500 |
| 2019-09-02 | 192.00 | 193.00 | 188.00 | 193.00 | 1,458 |
| 2019-08-30 | 192.00 | 192.00 | 188.00 | 190.00 | 8,199 |
| 2019-08-29 | 192.00 | 192.00 | 188.00 | 190.00 | 500 |
| 2019-08-28 | 191.50 | 191.50 | 188.00 | 190.00 | 36,096 |
| 2019-08-27 | 190.50 | 190.50 | 188.00 | 190.00 | 16,952 |
| 2019-08-23 | 190.50 | 190.50 | 188.00 | 190.00 | 0 |
| 2019-08-22 | 190.50 | 190.50 | 188.00 | 190.00 | 10,348 |
| 2019-08-21 | 190.00 | 190.00 | 187.00 | 189.00 | 20,000 |
| 2019-08-20 | 190.00 | 190.00 | 187.00 | 188.50 | 2,625 |
| 2019-08-19 | 187.50 | 188.50 | 187.00 | 188.50 | 12,964 |
| 2019-08-16 | 187.50 | 188.50 | 187.00 | 187.50 | 5,000 |
| 2019-08-15 | 187.50 | 187.50 | 187.00 | 187.50 | 1,376 |
| 2019-08-14 | 186.50 | 187.50 | 185.00 | 187.50 | 0 |
| 2019-08-13 | 186.00 | 186.50 | 184.00 | 186.50 | 39,663 |
| 2019-08-12 | 185.00 | 186.00 | 182.00 | 186.00 | 8,408 |
| 2019-08-09 | 184.50 | 185.00 | 181.00 | 185.00 | 21,600 |
| 2019-08-08 | 184.50 | 184.50 | 181.00 | 184.50 | 8,343 |
| 2019-08-07 | 184.50 | 184.50 | 181.00 | 184.50 | 10,000 |
| 2019-08-06 | 182.00 | 184.50 | 180.00 | 184.50 | 4,940 |
| 2019-08-05 | 182.00 | 182.00 | 180.00 | 182.00 | 7,950 |
| 2019-08-02 | 182.00 | 182.00 | 180.00 | 182.00 | 5,000 |
| 2019-08-01 | 178.00 | 183.00 | 178.00 | 183.00 | 7,500 |
| 2019-07-31 | 181.00 | 181.00 | 178.00 | 181.00 | 10,000 |
| 2019-07-30 | 181.00 | 181.00 | 178.00 | 181.00 | 15,499 |
| 2019-07-29 | 181.00 | 178.00 | 178.00 | 181.00 | 5,500 |
| 2019-07-26 | 181.00 | 181.00 | 178.00 | 181.00 | 30,458 |
| 2019-07-25 | 181.00 | 179.00 | 179.00 | 181.00 | 24,998 |
| 2019-07-24 | 181.00 | 178.00 | 178.00 | 181.00 | 1,624,193 |
| 2019-07-23 | 181.00 | 181.00 | 178.00 | 181.00 | 16,000 |
| 2019-07-22 | 181.00 | 181.00 | 178.00 | 181.00 | 17,044 |
| 2019-07-19 | 181.00 | 181.00 | 178.00 | 181.00 | 6,288 |
| 2019-07-18 | 181.00 | 181.00 | 178.00 | 181.00 | 30,000 |
| 2019-07-17 | 181.00 | 181.00 | 178.00 | 181.00 | 14,452 |
| 2019-07-16 | 181.00 | 181.00 | 178.00 | 181.00 | 0 |
| 2019-07-15 | 181.00 | 181.00 | 178.00 | 181.00 | 0 |
| 2019-07-12 | 183.00 | 183.00 | 182.00 | 183.00 | 5,000 |
| 2019-07-11 | 182.50 | 183.00 | 182.00 | 183.00 | 49,700 |
| 2019-07-10 | 182.50 | 182.50 | 182.00 | 182.50 | 0 |
| 2019-07-09 | 182.50 | 182.00 | 182.00 | 182.50 | 30,270 |
| 2019-07-08 | 182.50 | 182.50 | 182.00 | 182.50 | 0 |
| 2019-07-05 | 183.50 | 183.00 | 183.00 | 183.50 | 40,000 |
| 2019-07-04 | 183.50 | 183.50 | 183.00 | 183.50 | 0 |
| 2019-07-03 | 183.50 | 183.50 | 183.00 | 183.50 | 20,000 |
| 2019-07-02 | 183.00 | 183.50 | 183.00 | 183.50 | 3,500 |
| 2019-07-01 | 181.00 | 181.00 | 181.00 | 183.00 | 20,000 |
| 2019-06-28 | 182.50 | 183.00 | 181.00 | 183.00 | 20,000 |
| 2019-06-27 | 182.50 | 182.50 | 181.00 | 182.50 | 2,500 |
| 2019-06-26 | 182.50 | 180.00 | 180.00 | 182.50 | 19,810 |
| 2019-06-25 | 182.50 | 182.50 | 181.00 | 182.50 | 55,000 |
| 2019-06-24 | 182.50 | 182.50 | 181.00 | 182.50 | 4,000 |
| 2019-06-21 | 182.50 | 180.00 | 180.00 | 182.50 | 40,553 |
| 2019-06-20 | 180.00 | 182.50 | 180.00 | 182.50 | 56,430 |
| 2019-06-19 | 182.00 | 182.00 | 180.00 | 182.00 | 10,000 |
| 2019-06-18 | 182.00 | 182.00 | 180.00 | 182.00 | 31,500 |
| 2019-06-17 | 182.00 | 182.00 | 182.00 | 182.00 | 62,530 |
| 2019-06-14 | 180.50 | 182.00 | 180.00 | 182.00 | 47,500 |
| 2019-06-13 | 180.00 | 180.50 | 179.00 | 180.50 | 25,000 |
| 2019-06-12 | 179.50 | 180.00 | 178.00 | 180.00 | 0 |
| 2019-06-11 | 177.50 | 179.50 | 177.00 | 179.50 | 1,500 |
| 2019-06-10 | 177.00 | 177.50 | 176.00 | 177.50 | 69,809 |
| 2019-06-07 | 177.00 | 177.00 | 176.00 | 176.50 | 8,333 |
| 2019-06-06 | 177.00 | 177.00 | 176.00 | 176.50 | 26,999 |
| 2019-06-05 | 176.50 | 176.50 | 175.00 | 176.50 | 6,867 |
| 2019-06-04 | 175.50 | 176.00 | 174.00 | 176.00 | 41,667 |
| 2019-05-31 | 175.50 | 175.50 | 173.00 | 174.00 | 23,000 |
| 2019-05-30 | 175.50 | 175.50 | 173.00 | 174.00 | 10,000 |
| 2019-05-29 | 174.50 | 174.50 | 171.00 | 173.50 | 2,875 |
| 2019-05-28 | 174.00 | 174.00 | 170.00 | 173.00 | 220,000 |
| 2019-05-24 | 174.00 | 172.50 | 169.00 | 172.50 | 32,727 |
| 2019-05-23 | 173.00 | 173.00 | 170.00 | 172.50 | 44,000 |
| 2019-05-22 | 173.00 | 173.00 | 170.00 | 172.50 | 5,500 |
| 2019-05-21 | 172.00 | 172.50 | 169.00 | 172.50 | 21,869 |
| 2019-05-20 | 171.00 | 171.50 | 168.00 | 171.50 | 0 |
| 2019-05-17 | 171.00 | 171.00 | 168.00 | 171.00 | 0 |
| 2019-05-16 | 171.00 | 171.00 | 168.00 | 171.00 | 82,643 |
| 2019-05-15 | 173.00 | 168.00 | 168.00 | 171.00 | 37,975 |
| 2019-05-14 | 173.00 | 173.00 | 170.00 | 172.50 | 45,932 |
| 2019-05-13 | 173.00 | 173.00 | 170.00 | 172.50 | 9,000 |
| 2019-05-10 | 173.00 | 173.00 | 170.00 | 173.00 | 32,000 |
| 2019-05-09 | 175.00 | 175.00 | 172.00 | 173.00 | 13,482 |
| 2019-05-08 | 175.00 | 175.00 | 172.00 | 175.00 | 11,420 |
| 2019-05-07 | 176.00 | 176.00 | 172.00 | 175.00 | 29,000 |
| 2019-05-03 | 177.50 | 177.50 | 175.00 | 177.50 | 50,000 |
| 2019-05-02 | 177.50 | 175.00 | 175.00 | 177.50 | 32,556 |
| 2019-05-01 | 177.50 | 177.50 | 175.00 | 177.50 | 0 |
| 2019-04-30 | 177.50 | 177.50 | 175.00 | 177.50 | 0 |
| 2019-04-29 | 178.00 | 178.00 | 175.00 | 177.50 | 8,777 |
| 2019-04-26 | 178.00 | 178.00 | 175.00 | 178.00 | 20,000 |
| 2019-04-25 | 178.00 | 178.00 | 175.00 | 178.00 | 10,000 |