Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-24 | 117.50 | 118.50 | 117.50 | 118.50 | 111,129 |
| 2024-04-23 | 112.00 | 112.00 | 112.00 | 112.00 | 8,518 |
| 2024-04-22 | 115.00 | 115.00 | 115.00 | 115.00 | 19,093 |
| 2024-04-19 | 114.50 | 114.50 | 114.50 | 114.50 | 68,235 |
| 2024-04-18 | 113.00 | 113.00 | 113.00 | 113.00 | 7,081 |
| 2024-04-17 | 114.50 | 118.50 | 114.50 | 115.00 | 60,660 |
| 2024-04-16 | 113.50 | 113.50 | 113.50 | 113.50 | 30,320 |
| 2024-04-15 | 115.50 | 115.50 | 113.00 | 113.00 | 102,284 |
| 2024-04-12 | 107.00 | 118.00 | 107.00 | 115.00 | 117,266 |
| 2024-04-11 | 108.00 | 108.00 | 108.00 | 107.50 | 11,293 |
| 2024-04-10 | 103.50 | 110.00 | 102.00 | 110.00 | 93,695 |
| 2024-04-09 | 104.00 | 104.00 | 102.00 | 102.00 | 11,995 |
| 2024-04-08 | 100.00 | 103.50 | 100.00 | 103.50 | 99,688 |
| 2024-04-05 | 101.50 | 101.50 | 100.00 | 101.50 | 21,048 |
| 2024-04-04 | 107.50 | 107.50 | 104.00 | 104.00 | 141,558 |
| 2024-04-03 | 105.00 | 107.00 | 105.00 | 107.00 | 29,441 |
| 2024-04-02 | 106.00 | 108.00 | 106.00 | 108.00 | 68,768 |
| 2024-04-01 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-29 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-28 | 106.00 | 106.00 | 106.00 | 106.00 | 117,650 |
| 2024-03-27 | 101.50 | 102.50 | 101.50 | 102.50 | 26,083 |
| 2024-03-26 | 105.00 | 106.00 | 98.20 | 102.50 | 256,211 |
| 2024-03-25 | 109.00 | 109.00 | 109.00 | 109.00 | 234,505 |
| 2024-03-22 | 110.00 | 110.00 | 109.00 | 109.00 | 20,568 |
| 2024-03-21 | 110.50 | 110.50 | 108.00 | 109.00 | 33,778 |
| 2024-03-20 | 110.50 | 110.50 | 107.50 | 107.50 | 72,140 |
| 2024-03-19 | 107.00 | 111.00 | 107.00 | 108.00 | 81,495 |
| 2024-03-18 | 110.00 | 110.00 | 108.00 | 109.00 | 24,379 |
| 2024-03-15 | 110.50 | 116.00 | 110.50 | 112.00 | 27,564 |
| 2024-03-14 | 116.00 | 116.00 | 116.00 | 112.50 | 9,052 |
| 2024-03-13 | 110.00 | 110.00 | 110.00 | 110.00 | 58,125 |
| 2024-03-12 | 110.00 | 111.00 | 110.00 | 110.50 | 46,909 |
| 2024-03-11 | 110.50 | 113.50 | 110.50 | 113.50 | 88,160 |
| 2024-03-08 | 110.50 | 111.00 | 110.50 | 111.00 | 123,861 |
| 2024-03-07 | 107.00 | 107.00 | 107.00 | 107.00 | 22,859 |
| 2024-03-06 | 104.00 | 106.50 | 104.00 | 106.50 | 46,521 |
| 2024-03-05 | 103.00 | 103.00 | 103.00 | 104.00 | 21,527 |
| 2024-03-04 | 103.00 | 103.00 | 103.00 | 103.00 | 21,110 |
| 2024-03-01 | 103.50 | 103.50 | 103.50 | 103.50 | 33,147 |
| 2024-02-29 | 105.00 | 105.00 | 105.00 | 105.00 | 347,005 |
| 2024-02-28 | 108.50 | 108.50 | 107.00 | 107.00 | 24,175 |
| 2024-02-27 | 108.50 | 108.50 | 103.50 | 104.50 | 63,511 |
| 2024-02-26 | 105.00 | 105.50 | 105.00 | 105.00 | 100,490 |
| 2024-02-23 | 108.00 | 109.50 | 105.00 | 105.00 | 59,159 |
| 2024-02-22 | 101.50 | 106.00 | 99.40 | 107.50 | 3,107,658 |
| 2024-02-21 | 105.00 | 105.00 | 100.50 | 102.00 | 33,626 |
| 2024-02-20 | 110.00 | 110.00 | 103.00 | 104.25 | 62,094 |
| 2024-02-19 | 122.00 | 122.00 | 109.50 | 109.50 | 76,508 |
| 2024-02-16 | 129.00 | 129.50 | 122.50 | 122.50 | 98,103 |
| 2024-02-15 | 128.50 | 129.00 | 128.50 | 129.00 | 44,956 |
| 2024-02-14 | 119.50 | 130.50 | 119.50 | 130.50 | 105,285 |
| 2024-02-13 | 113.00 | 121.00 | 113.00 | 120.00 | 57,318 |
| 2024-02-12 | 113.00 | 115.50 | 113.00 | 115.50 | 70,976 |
| 2024-02-09 | 112.50 | 112.50 | 109.00 | 112.00 | 166,917 |
| 2024-02-08 | 105.50 | 113.00 | 105.50 | 113.00 | 82,307 |
| 2024-02-07 | 106.00 | 113.00 | 106.00 | 113.00 | 123,716 |
| 2024-02-06 | 100.00 | 111.50 | 100.00 | 111.00 | 193,551 |
| 2024-02-05 | 103.50 | 103.50 | 103.50 | 103.50 | 28,119 |
| 2024-02-02 | 102.50 | 103.00 | 102.50 | 103.00 | 37,778 |
| 2024-02-01 | 99.80 | 100.50 | 99.80 | 100.50 | 365,198 |
| 2024-01-31 | 97.80 | 99.00 | 97.80 | 98.00 | 18,374 |
| 2024-01-30 | 94.60 | 98.20 | 94.60 | 98.20 | 38,521 |
| 2024-01-29 | 95.80 | 96.40 | 95.80 | 96.40 | 44,071 |
| 2024-01-26 | 92.00 | 95.00 | 90.60 | 95.00 | 130,745 |
| 2024-01-25 | 94.20 | 94.20 | 91.20 | 91.20 | 119,588 |
| 2024-01-24 | 96.80 | 98.00 | 95.00 | 95.10 | 41,388 |
| 2024-01-23 | 103.00 | 103.00 | 96.80 | 96.80 | 35,514 |
| 2024-01-22 | 101.50 | 101.50 | 98.80 | 98.80 | 65,118 |
| 2024-01-19 | 102.00 | 102.00 | 100.00 | 100.00 | 309,325 |
| 2024-01-18 | 104.00 | 104.00 | 103.50 | 104.00 | 28,567 |
| 2024-01-17 | 103.00 | 106.50 | 103.00 | 106.50 | 70,463 |
| 2024-01-16 | 100.50 | 103.00 | 100.00 | 100.50 | 507,212 |
| 2024-01-15 | 103.50 | 103.50 | 100.00 | 100.00 | 47,665 |
| 2024-01-12 | 109.50 | 109.50 | 103.50 | 103.50 | 137,359 |
| 2024-01-11 | 108.00 | 108.00 | 108.00 | 108.00 | 224,588 |
| 2024-01-10 | 109.00 | 111.00 | 109.00 | 111.00 | 8,187 |
| 2024-01-09 | 110.00 | 110.50 | 109.50 | 109.50 | 98,443 |
| 2024-01-08 | 110.00 | 110.00 | 110.00 | 110.00 | 15,378 |
| 2024-01-05 | 112.00 | 114.00 | 112.00 | 114.00 | 100,732 |
| 2024-01-04 | 116.00 | 116.50 | 116.00 | 116.50 | 137,239 |
| 2024-01-03 | 111.50 | 112.00 | 111.50 | 111.50 | 24,426 |
| 2024-01-02 | 115.00 | 115.00 | 114.50 | 114.50 | 13,961 |
| 2024-01-01 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2023-12-29 | 116.50 | 116.50 | 116.50 | 116.50 | 9,413 |
| 2023-12-28 | 115.00 | 116.00 | 114.00 | 116.00 | 3,397 |
| 2023-12-27 | 116.50 | 116.50 | 113.50 | 114.50 | 27,726 |
| 2023-12-26 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-12-25 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-12-22 | 110.50 | 110.50 | 110.00 | 110.00 | 5,074 |
| 2023-12-21 | 110.00 | 114.50 | 110.00 | 110.50 | 36,179 |
| 2023-12-20 | 107.00 | 113.50 | 107.00 | 110.00 | 49,580 |
| 2023-12-19 | 112.00 | 112.00 | 107.00 | 107.00 | 23,728 |
| 2023-12-18 | 110.00 | 114.00 | 108.00 | 108.00 | 62,953 |
| 2023-12-15 | 104.00 | 113.00 | 104.00 | 109.00 | 126,352 |
| 2023-12-14 | 100.50 | 103.00 | 100.50 | 103.00 | 26,441 |
| 2023-12-13 | 104.50 | 106.50 | 104.50 | 105.00 | 17,162 |
| 2023-12-12 | 106.50 | 109.00 | 104.00 | 104.50 | 28,473 |
| 2023-12-11 | 106.00 | 108.50 | 106.00 | 106.50 | 76,523 |
| 2023-12-08 | 104.50 | 107.50 | 104.50 | 105.50 | 159,557 |
| 2023-12-07 | 104.00 | 105.00 | 100.50 | 104.00 | 103,676 |
| 2023-12-06 | 106.00 | 106.00 | 97.00 | 101.00 | 917,628 |
| 2023-12-05 | 118.00 | 118.00 | 108.00 | 108.50 | 361,493 |
| 2023-12-04 | 126.50 | 126.50 | 118.00 | 118.00 | 179,084 |
| 2023-12-01 | 135.00 | 135.00 | 124.50 | 124.50 | 453,444 |
| 2023-11-30 | 138.00 | 139.50 | 128.00 | 128.00 | 186,872 |
| 2023-11-29 | 150.00 | 150.00 | 124.00 | 135.00 | 1,083,445 |
| 2023-11-28 | 175.00 | 176.50 | 175.00 | 176.50 | 51,082 |
| 2023-11-27 | 179.00 | 179.00 | 179.00 | 179.00 | 10,985 |
| 2023-11-24 | 170.00 | 176.50 | 170.00 | 176.50 | 48,678 |
| 2023-11-23 | 178.00 | 178.00 | 172.25 | 172.25 | 4,435 |
| 2023-11-22 | 175.00 | 178.00 | 175.00 | 178.00 | 38,006 |
| 2023-11-21 | 173.00 | 175.00 | 170.00 | 175.00 | 68,434 |
| 2023-11-20 | 173.00 | 173.00 | 170.00 | 170.00 | 38,345 |
| 2023-11-17 | 169.50 | 173.00 | 169.50 | 173.00 | 68,515 |
| 2023-11-16 | 165.50 | 173.50 | 165.50 | 173.50 | 1,060,497 |
| 2023-11-15 | 168.00 | 169.00 | 168.00 | 169.00 | 15,182 |
| 2023-11-14 | 167.50 | 169.50 | 167.00 | 168.00 | 32,966 |
| 2023-11-13 | 169.00 | 171.00 | 167.00 | 171.00 | 788,701 |
| 2023-11-10 | 170.00 | 170.00 | 168.00 | 169.00 | 30,788 |
| 2023-11-09 | 169.00 | 173.50 | 169.00 | 170.00 | 36,939 |
| 2023-11-08 | 169.00 | 169.00 | 168.00 | 168.00 | 16,652 |
| 2023-11-07 | 169.00 | 169.00 | 169.00 | 169.00 | 175,271 |
| 2023-11-06 | 177.00 | 177.00 | 177.00 | 177.00 | 230,938 |
| 2023-11-03 | 177.00 | 177.00 | 177.00 | 177.00 | 58,784 |
| 2023-11-02 | 170.00 | 172.00 | 169.00 | 171.00 | 129,429 |
| 2023-11-01 | 168.50 | 168.50 | 168.00 | 168.00 | 272,776 |
| 2023-10-31 | 170.50 | 174.50 | 169.00 | 169.00 | 55,615 |
| 2023-10-30 | 172.00 | 172.00 | 172.00 | 175.00 | 145 |
| 2023-10-27 | 172.00 | 177.00 | 172.00 | 175.00 | 72,231 |
| 2023-10-26 | 174.00 | 175.00 | 174.00 | 175.00 | 42,174 |
| 2023-10-25 | 172.00 | 178.00 | 172.00 | 178.00 | 16,643 |
| 2023-10-24 | 178.50 | 178.50 | 178.50 | 178.50 | 11,804 |
| 2023-10-23 | 180.00 | 180.00 | 180.00 | 180.00 | 3,310 |
| 2023-10-20 | 181.00 | 181.00 | 181.00 | 181.00 | 24,918 |
| 2023-10-19 | 180.00 | 180.00 | 180.00 | 180.00 | 30,129 |
| 2023-10-18 | 180.00 | 180.00 | 180.00 | 180.00 | 69,437 |
| 2023-10-17 | 182.00 | 182.00 | 177.00 | 180.00 | 234,301 |
| 2023-10-16 | 179.50 | 181.00 | 179.50 | 181.00 | 44,535 |
| 2023-10-13 | 180.00 | 180.00 | 180.00 | 180.00 | 58,025 |
| 2023-10-12 | 174.00 | 177.00 | 173.50 | 177.00 | 31,674 |
| 2023-10-11 | 170.00 | 170.00 | 170.00 | 170.00 | 5,161 |
| 2023-10-10 | 171.50 | 174.00 | 171.50 | 174.00 | 3,768 |
| 2023-10-09 | 175.00 | 175.00 | 175.00 | 175.00 | 8,680 |
| 2023-10-06 | 179.00 | 179.00 | 175.00 | 176.00 | 61,579 |
| 2023-10-05 | 175.00 | 175.00 | 175.00 | 175.00 | 38,533 |
| 2023-10-04 | 174.00 | 174.00 | 171.50 | 174.00 | 114,545 |
| 2023-10-03 | 182.50 | 183.50 | 182.50 | 183.50 | 7,450 |
| 2023-10-02 | 180.00 | 181.00 | 180.00 | 181.00 | 15,279 |
| 2023-09-29 | 175.00 | 184.00 | 175.00 | 184.00 | 43,397 |
| 2023-09-28 | 174.00 | 179.00 | 171.00 | 175.00 | 103,400 |
| 2023-09-27 | 174.50 | 174.50 | 174.00 | 174.00 | 26,686 |
| 2023-09-26 | 170.50 | 178.50 | 170.50 | 175.00 | 60,321 |
| 2023-09-25 | 174.50 | 175.00 | 174.50 | 174.50 | 125,134 |
| 2023-09-22 | 168.00 | 175.00 | 168.00 | 171.50 | 131,400 |
| 2023-09-21 | 163.50 | 169.50 | 163.50 | 168.50 | 71,937 |
| 2023-09-20 | 166.50 | 166.50 | 166.50 | 166.50 | 41,586 |
| 2023-09-19 | 174.00 | 174.00 | 160.00 | 165.50 | 430,887 |
| 2023-09-18 | 184.50 | 184.50 | 175.50 | 175.50 | 10,349 |
| 2023-09-15 | 184.50 | 184.50 | 184.50 | 184.50 | 113,350 |
| 2023-09-14 | 180.00 | 180.00 | 179.50 | 179.50 | 27,994 |
| 2023-09-13 | 184.00 | 184.00 | 184.00 | 184.00 | 10,668 |
| 2023-09-12 | 184.00 | 184.00 | 180.50 | 184.00 | 35,617 |
| 2023-09-11 | 189.00 | 189.00 | 187.00 | 187.00 | 77,322 |
| 2023-09-08 | 190.00 | 190.00 | 190.00 | 190.00 | 24,327 |
| 2023-09-07 | 185.00 | 185.00 | 180.00 | 180.50 | 10,533,470 |
| 2023-09-06 | 183.00 | 185.00 | 183.00 | 185.00 | 1,712,569 |
| 2023-09-05 | 187.50 | 187.50 | 187.50 | 187.50 | 47,389 |
| 2023-09-04 | 188.00 | 188.00 | 188.00 | 188.00 | 36,478 |
| 2023-09-01 | 189.00 | 189.00 | 189.00 | 189.00 | 99,653 |
| 2023-08-31 | 189.00 | 189.00 | 189.00 | 189.00 | 10,034 |
| 2023-08-30 | 190.00 | 190.00 | 190.00 | 190.00 | 7,198 |
| 2023-08-29 | 187.00 | 187.00 | 187.00 | 187.00 | 2,535 |
| 2023-08-28 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-08-25 | 187.00 | 188.50 | 180.50 | 187.00 | 5,978 |
| 2023-08-24 | 181.50 | 181.50 | 181.50 | 181.50 | 610,337 |
| 2023-08-23 | 186.00 | 186.50 | 186.00 | 186.50 | 27,028 |
| 2023-08-22 | 186.00 | 186.00 | 186.00 | 181.25 | 540,091 |
| 2023-08-21 | 180.00 | 180.00 | 180.00 | 180.00 | 3,101 |
| 2023-08-18 | 184.00 | 184.00 | 184.00 | 184.00 | 25,588 |
| 2023-08-17 | 189.50 | 189.50 | 189.50 | 189.50 | 14,936 |
| 2023-08-16 | 181.00 | 188.50 | 181.00 | 188.50 | 43,871 |
| 2023-08-15 | 181.75 | 181.75 | 181.75 | 181.75 | 27,671 |
| 2023-08-14 | 186.00 | 186.00 | 181.75 | 181.75 | 33,792 |
| 2023-08-11 | 186.00 | 186.00 | 186.00 | 186.00 | 25,862 |
| 2023-08-10 | 180.00 | 180.00 | 180.00 | 180.00 | 12,898 |
| 2023-08-09 | 181.50 | 181.50 | 181.00 | 181.00 | 15,129 |
| 2023-08-08 | 180.50 | 181.50 | 180.00 | 181.50 | 23,251 |
| 2023-08-07 | 180.50 | 180.50 | 180.50 | 180.50 | 196,641 |
| 2023-08-04 | 183.00 | 183.00 | 183.00 | 183.00 | 43,662 |
| 2023-08-03 | 180.50 | 182.00 | 180.00 | 182.00 | 132,825 |
| 2023-08-02 | 189.00 | 189.00 | 185.00 | 185.00 | 27,378 |
| 2023-08-01 | 180.00 | 189.00 | 180.00 | 189.00 | 99,858 |
| 2023-07-31 | 180.00 | 190.00 | 180.00 | 190.00 | 115,628 |
| 2023-07-28 | 181.50 | 186.00 | 181.50 | 186.00 | 66,970 |
| 2023-07-27 | 178.50 | 180.00 | 178.50 | 180.00 | 128,911 |
| 2023-07-26 | 175.50 | 176.00 | 175.50 | 175.00 | 36,928 |
| 2023-07-25 | 176.00 | 176.00 | 171.00 | 174.50 | 19,708 |
| 2023-07-24 | 177.50 | 177.50 | 177.50 | 178.00 | 4,708 |
| 2023-07-21 | 177.50 | 177.50 | 177.50 | 177.50 | 6,355 |
| 2023-07-20 | 176.00 | 178.00 | 176.00 | 178.00 | 7,038 |
| 2023-07-19 | 178.00 | 178.00 | 176.00 | 176.00 | 12,354 |
| 2023-07-18 | 177.50 | 177.50 | 176.00 | 176.00 | 13,637 |
| 2023-07-17 | 171.00 | 171.00 | 171.00 | 171.00 | 6,890 |
| 2023-07-14 | 176.00 | 176.00 | 176.00 | 176.00 | 13,357 |
| 2023-07-13 | 176.50 | 176.50 | 176.00 | 176.00 | 8,488 |
| 2023-07-12 | 185.00 | 185.00 | 185.00 | 185.00 | 9,765 |
| 2023-07-11 | 176.00 | 176.00 | 176.00 | 176.00 | 4,529 |
| 2023-07-10 | 178.00 | 178.00 | 176.00 | 178.00 | 46,122 |
| 2023-07-07 | 185.50 | 185.50 | 183.50 | 183.50 | 52,442 |
| 2023-07-06 | 182.00 | 182.50 | 181.00 | 182.50 | 34,499 |
| 2023-07-05 | 174.50 | 181.50 | 174.50 | 181.50 | 64,234 |
| 2023-07-04 | 169.50 | 175.00 | 168.50 | 175.00 | 11,943 |
| 2023-07-03 | 172.00 | 174.00 | 167.50 | 170.00 | 40,022 |
| 2023-06-30 | 172.50 | 174.50 | 172.50 | 172.50 | 279,333 |
| 2023-06-29 | 171.00 | 175.00 | 171.00 | 175.00 | 19,389 |
| 2023-06-28 | 174.50 | 174.50 | 168.00 | 174.00 | 38,659 |
| 2023-06-27 | 172.50 | 172.50 | 172.50 | 172.50 | 7,708 |
| 2023-06-26 | 175.00 | 175.00 | 172.00 | 172.00 | 118,995 |
| 2023-06-23 | 174.00 | 174.00 | 174.00 | 174.00 | 37,078 |
| 2023-06-22 | 168.00 | 168.00 | 168.00 | 171.25 | 8,131 |
| 2023-06-21 | 168.50 | 175.00 | 168.50 | 175.00 | 150,723 |
| 2023-06-20 | 168.00 | 168.00 | 168.00 | 169.75 | 29,407 |
| 2023-06-19 | 171.00 | 171.00 | 168.00 | 168.00 | 22,577 |
| 2023-06-16 | 168.00 | 170.00 | 168.00 | 170.00 | 88,490 |
| 2023-06-15 | 170.50 | 173.50 | 170.00 | 171.25 | 14,922 |
| 2023-06-14 | 170.50 | 170.50 | 170.50 | 170.50 | 40,418 |
| 2023-06-13 | 174.50 | 175.00 | 172.00 | 172.00 | 33,397 |
| 2023-06-12 | 173.00 | 177.00 | 173.00 | 177.00 | 35,864 |
| 2023-06-09 | 182.00 | 182.00 | 175.00 | 178.50 | 18,941 |
| 2023-06-08 | 176.50 | 176.50 | 176.50 | 176.50 | 3,525 |
| 2023-06-07 | 178.00 | 178.00 | 174.00 | 176.50 | 21,576 |
| 2023-06-06 | 175.00 | 177.00 | 175.00 | 177.00 | 44,055 |
| 2023-06-05 | 172.00 | 172.00 | 172.00 | 172.00 | 33,036 |
| 2023-06-02 | 173.50 | 174.00 | 173.50 | 174.00 | 96,046 |
| 2023-06-01 | 176.00 | 176.00 | 176.00 | 176.00 | 9,182 |
| 2023-05-31 | 176.50 | 176.50 | 176.50 | 176.50 | 4,421 |
| 2023-05-30 | 171.50 | 171.50 | 171.50 | 176.50 | 6,156 |
| 2023-05-29 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-26 | 178.00 | 178.00 | 173.00 | 173.00 | 41,531 |
| 2023-05-25 | 174.00 | 174.00 | 174.00 | 174.00 | 50,199 |
| 2023-05-24 | 176.00 | 176.00 | 175.00 | 175.00 | 46,119 |
| 2023-05-23 | 178.00 | 178.00 | 178.00 | 177.25 | 5,007 |
| 2023-05-22 | 178.00 | 179.50 | 178.00 | 178.75 | 13,137 |
| 2023-05-19 | 180.00 | 180.00 | 178.00 | 178.00 | 18,890 |
| 2023-05-18 | 178.50 | 178.50 | 178.50 | 178.50 | 13,155 |
| 2023-05-17 | 178.00 | 179.50 | 178.00 | 179.00 | 19,820 |
| 2023-05-16 | 180.00 | 180.00 | 180.00 | 180.00 | 7,146 |
| 2023-05-15 | 183.00 | 183.00 | 180.25 | 180.25 | 6,904 |
| 2023-05-12 | 183.00 | 183.00 | 183.00 | 183.00 | 26,932 |
| 2023-05-11 | 180.50 | 184.00 | 180.00 | 182.50 | 99,195 |
| 2023-05-10 | 182.00 | 182.00 | 182.00 | 182.00 | 210,172 |
| 2023-05-09 | 186.00 | 186.00 | 186.00 | 186.00 | 1,312 |
| 2023-05-08 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2023-05-05 | 180.00 | 182.00 | 180.00 | 182.00 | 73,680 |
| 2023-05-04 | 180.00 | 189.50 | 179.00 | 180.00 | 115,256 |
| 2023-05-03 | 180.00 | 189.50 | 180.00 | 185.50 | 68,069 |
| 2023-05-02 | 173.00 | 178.50 | 170.00 | 178.00 | 257,793 |
| 2023-05-01 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2023-04-28 | 174.00 | 174.00 | 174.00 | 174.00 | 13,156 |
| 2023-04-27 | 170.00 | 175.00 | 170.00 | 172.50 | 96,377 |
| 2023-04-26 | 172.50 | 172.50 | 172.50 | 172.50 | 17,595 |
| 2023-04-25 | 175.50 | 175.50 | 169.50 | 172.75 | 204,691 |
| 2023-04-24 | 181.50 | 182.00 | 175.00 | 175.00 | 106,243 |
| 2023-04-21 | 183.50 | 183.50 | 180.00 | 181.00 | 215,272 |
| 2023-04-20 | 182.00 | 182.00 | 182.00 | 182.00 | 43,809 |
| 2023-04-19 | 186.50 | 189.50 | 183.00 | 186.50 | 64,927 |
| 2023-04-18 | 195.00 | 195.00 | 186.00 | 186.00 | 208,140 |
| 2023-04-17 | 195.00 | 195.00 | 193.00 | 193.00 | 25,427 |
| 2023-04-14 | 196.00 | 199.50 | 195.50 | 193.75 | 35,748 |
| 2023-04-13 | 204.00 | 204.00 | 197.00 | 197.00 | 57,876 |
| 2023-04-12 | 203.00 | 204.00 | 200.00 | 200.00 | 99,411 |
| 2023-04-11 | 203.00 | 206.00 | 203.00 | 204.00 | 601,051 |
| 2023-04-10 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-04-07 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-04-06 | 200.00 | 200.00 | 200.00 | 200.00 | 84,979 |
| 2023-04-05 | 200.00 | 205.00 | 200.00 | 200.25 | 29,711 |
| 2023-04-04 | 205.00 | 210.00 | 204.00 | 204.00 | 562,019 |
| 2023-04-03 | 205.00 | 212.00 | 205.00 | 208.00 | 150,508 |
| 2023-03-31 | 195.00 | 205.00 | 195.00 | 207.75 | 196,180 |
| 2023-03-30 | 194.80 | 195.00 | 194.80 | 194.30 | 28,618 |
| 2023-03-29 | 194.60 | 196.00 | 191.80 | 193.00 | 319,482 |
| 2023-03-28 | 180.00 | 195.00 | 180.00 | 188.40 | 258,288 |
| 2023-03-27 | 171.60 | 180.00 | 171.40 | 180.00 | 183,231 |
| 2023-03-24 | 171.00 | 171.00 | 170.00 | 170.00 | 19,138 |
| 2023-03-23 | 166.20 | 168.80 | 164.20 | 168.80 | 313,752 |
| 2023-03-22 | 168.20 | 168.20 | 168.20 | 170.00 | 9,672 |
| 2023-03-21 | 169.00 | 171.00 | 168.20 | 168.20 | 64,164 |
| 2023-03-20 | 170.00 | 170.00 | 168.00 | 168.00 | 10,019 |
| 2023-03-17 | 167.00 | 167.00 | 167.00 | 167.00 | 10,915 |
| 2023-03-16 | 170.00 | 170.00 | 170.00 | 170.50 | 224,033 |
| 2023-03-15 | 170.00 | 170.00 | 170.00 | 170.00 | 28,804 |
| 2023-03-14 | 170.00 | 170.00 | 170.00 | 170.50 | 87,061 |
| 2023-03-13 | 169.00 | 169.00 | 169.00 | 170.00 | 15,989 |
| 2023-03-10 | 169.00 | 169.00 | 169.00 | 169.00 | 65,124 |
| 2023-03-09 | 174.40 | 174.40 | 170.00 | 170.00 | 19,198 |
| 2023-03-08 | 170.00 | 170.00 | 170.00 | 170.00 | 12,932 |
| 2023-03-07 | 170.20 | 172.00 | 170.20 | 172.00 | 76,292 |
| 2023-03-06 | 175.00 | 175.00 | 175.00 | 170.00 | 8,759 |
| 2023-03-03 | 175.00 | 175.00 | 175.00 | 175.00 | 6,263 |
| 2023-03-02 | 175.00 | 175.00 | 170.00 | 170.00 | 3,314 |
| 2023-03-01 | 175.00 | 175.00 | 175.00 | 175.00 | 16,941 |
| 2023-02-28 | 170.20 | 171.80 | 168.00 | 171.80 | 73,650 |
| 2023-02-27 | 170.00 | 171.40 | 169.80 | 170.00 | 19,867 |
| 2023-02-24 | 165.00 | 165.00 | 165.00 | 170.00 | 59,135 |
| 2023-02-23 | 168.40 | 168.40 | 165.00 | 165.00 | 21,791 |
| 2023-02-22 | 168.00 | 168.00 | 168.00 | 168.00 | 7,720 |
| 2023-02-21 | 168.00 | 168.00 | 167.00 | 167.00 | 44,664 |
| 2023-02-20 | 169.80 | 169.80 | 168.00 | 167.50 | 27,542 |
| 2023-02-17 | 165.00 | 167.20 | 165.00 | 167.00 | 33,049 |
| 2023-02-16 | 168.80 | 170.00 | 165.60 | 166.50 | 164,953 |
| 2023-02-15 | 168.80 | 169.80 | 165.00 | 165.00 | 15,027 |
| 2023-02-14 | 175.00 | 175.00 | 165.00 | 165.00 | 153,779 |
| 2023-02-13 | 175.40 | 177.00 | 175.00 | 175.00 | 54,574 |
| 2023-02-10 | 185.40 | 185.40 | 175.20 | 178.00 | 73,912 |
| 2023-02-09 | 181.60 | 184.80 | 180.00 | 180.00 | 19,620 |
| 2023-02-08 | 177.00 | 177.00 | 177.00 | 177.00 | 3,476 |
| 2023-02-07 | 184.00 | 184.00 | 181.20 | 180.30 | 26,950 |
| 2023-02-06 | 175.20 | 175.20 | 175.20 | 175.20 | 13,774 |
| 2023-02-03 | 175.00 | 182.60 | 175.00 | 176.00 | 151,828 |
| 2023-02-02 | 165.00 | 178.60 | 165.00 | 175.20 | 108,007 |
| 2023-02-01 | 169.00 | 169.00 | 169.00 | 169.00 | 26,171 |
| 2023-01-31 | 166.00 | 171.00 | 166.00 | 171.00 | 54,857 |
| 2023-01-30 | 169.20 | 169.20 | 167.20 | 167.20 | 21,928 |
| 2023-01-27 | 172.00 | 172.00 | 172.00 | 169.80 | 144,977 |
| 2023-01-26 | 172.00 | 172.00 | 172.00 | 172.00 | 29,913 |
| 2023-01-25 | 165.00 | 167.60 | 165.00 | 166.00 | 350,332 |
| 2023-01-24 | 164.00 | 169.00 | 164.00 | 169.00 | 52,531 |
| 2023-01-23 | 170.00 | 170.00 | 165.00 | 166.00 | 268,936 |
| 2023-01-20 | 172.00 | 174.80 | 170.00 | 170.20 | 604,144 |
| 2023-01-19 | 173.00 | 173.00 | 173.00 | 174.00 | 35,728 |
| 2023-01-18 | 173.80 | 174.40 | 173.00 | 173.40 | 37,960 |
| 2023-01-17 | 174.60 | 175.40 | 172.20 | 173.00 | 73,039 |
| 2023-01-16 | 166.00 | 175.40 | 166.00 | 170.20 | 410,599 |
| 2023-01-13 | 171.60 | 172.00 | 165.20 | 169.20 | 981,411 |
| 2023-01-12 | 195.00 | 195.00 | 175.00 | 175.00 | 428,894 |
| 2023-01-11 | 202.00 | 202.00 | 202.00 | 202.00 | 12,346 |
| 2023-01-10 | 203.50 | 203.50 | 198.20 | 198.20 | 48,381 |
| 2023-01-09 | 206.50 | 206.50 | 204.50 | 204.50 | 9,288 |
| 2023-01-06 | 207.00 | 207.00 | 200.00 | 206.00 | 151,308 |
| 2023-01-05 | 195.00 | 207.00 | 195.00 | 207.00 | 106,245 |
| 2023-01-04 | 195.00 | 195.00 | 195.00 | 195.00 | 30,407 |
| 2023-01-03 | 194.60 | 194.60 | 189.00 | 189.00 | 75,034 |
| 2023-01-02 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-12-30 | 190.00 | 194.00 | 190.00 | 194.00 | 77,701 |
| 2022-12-29 | 188.80 | 188.80 | 188.80 | 187.40 | 14,298 |
| 2022-12-28 | 185.00 | 189.40 | 185.00 | 185.60 | 20,735 |
| 2022-12-27 | 185.70 | 185.70 | 185.70 | 185.70 | 0 |
| 2022-12-26 | 185.70 | 185.70 | 185.70 | 185.70 | 0 |
| 2022-12-23 | 181.00 | 181.00 | 181.00 | 185.70 | 59,139 |
| 2022-12-22 | 182.40 | 188.00 | 182.00 | 182.00 | 65,210 |
| 2022-12-21 | 180.00 | 184.10 | 180.00 | 184.10 | 66,082 |
| 2022-12-20 | 179.60 | 180.00 | 179.60 | 180.00 | 3,519 |
| 2022-12-19 | 185.00 | 185.00 | 184.00 | 184.00 | 2,672 |
| 2022-12-16 | 184.80 | 185.00 | 183.40 | 185.00 | 104,921 |
| 2022-12-15 | 186.00 | 188.00 | 186.00 | 188.00 | 111,555 |
| 2022-12-14 | 186.20 | 186.20 | 186.20 | 184.70 | 41,297 |
| 2022-12-13 | 187.80 | 187.80 | 186.20 | 186.20 | 6,648 |
| 2022-12-12 | 180.00 | 180.00 | 180.00 | 180.00 | 18,309 |
| 2022-12-09 | 180.00 | 182.50 | 180.00 | 182.50 | 20,520 |
| 2022-12-08 | 180.20 | 180.20 | 180.00 | 180.00 | 168,730 |
| 2022-12-07 | 186.00 | 186.00 | 183.00 | 186.00 | 272,700 |
| 2022-12-06 | 195.00 | 199.80 | 186.00 | 187.00 | 70,933 |
| 2022-12-05 | 197.00 | 197.00 | 197.00 | 197.50 | 47,813 |
| 2022-12-02 | 205.50 | 205.50 | 197.00 | 197.00 | 877,481 |
| 2022-12-01 | 211.50 | 211.50 | 208.00 | 208.00 | 24,058 |
| 2022-11-30 | 209.00 | 214.50 | 209.00 | 211.50 | 30,052 |
| 2022-11-29 | 205.00 | 210.00 | 205.00 | 210.00 | 28,684 |
| 2022-11-28 | 202.50 | 214.50 | 202.50 | 205.00 | 19,303 |
| 2022-11-25 | 207.00 | 211.00 | 207.00 | 211.00 | 19,129 |
| 2022-11-24 | 206.50 | 206.50 | 201.50 | 201.50 | 12,457 |
| 2022-11-23 | 204.50 | 211.00 | 204.50 | 211.00 | 45,948 |
| 2022-11-22 | 205.00 | 205.00 | 200.50 | 204.50 | 17,293 |
| 2022-11-21 | 195.00 | 195.00 | 195.00 | 195.00 | 10,835 |
| 2022-11-18 | 195.00 | 195.00 | 195.00 | 195.00 | 26,126 |
| 2022-11-17 | 195.20 | 202.50 | 195.20 | 198.75 | 36,727 |
| 2022-11-16 | 201.50 | 201.50 | 193.00 | 193.00 | 17,500 |
| 2022-11-15 | 191.00 | 195.75 | 191.00 | 195.75 | 28,817 |
| 2022-11-14 | 193.80 | 193.80 | 191.00 | 191.00 | 21,638 |
| 2022-11-11 | 195.60 | 195.60 | 195.40 | 192.70 | 81,707 |
| 2022-11-10 | 194.40 | 202.00 | 194.40 | 202.00 | 27,554 |
| 2022-11-09 | 194.00 | 194.00 | 189.10 | 189.10 | 13,014 |
| 2022-11-08 | 183.80 | 194.00 | 183.80 | 194.00 | 60,299 |
| 2022-11-07 | 180.20 | 181.00 | 180.00 | 180.80 | 17,557 |
| 2022-11-04 | 180.20 | 184.80 | 180.20 | 181.00 | 44,218 |
| 2022-11-03 | 180.80 | 184.80 | 180.80 | 181.00 | 43,107 |
| 2022-11-02 | 185.80 | 187.40 | 182.00 | 185.30 | 65,452 |
| 2022-11-01 | 171.80 | 184.00 | 171.80 | 182.90 | 65,656 |
| 2022-10-31 | 168.80 | 170.00 | 168.80 | 170.00 | 61,371 |
| 2022-10-28 | 162.00 | 169.00 | 162.00 | 166.40 | 113,709 |
| 2022-10-27 | 160.00 | 160.00 | 158.50 | 158.50 | 2,111 |
| 2022-10-26 | 161.80 | 161.80 | 160.00 | 160.00 | 18,928 |
| 2022-10-25 | 160.00 | 160.00 | 160.00 | 158.90 | 8,090 |
| 2022-10-24 | 154.00 | 160.00 | 154.00 | 160.00 | 16,090 |
| 2022-10-21 | 160.00 | 160.00 | 160.00 | 158.20 | 91,219 |
| 2022-10-20 | 160.00 | 160.00 | 158.10 | 158.10 | 3,000 |
| 2022-10-19 | 160.00 | 160.00 | 160.00 | 160.00 | 467 |
| 2022-10-18 | 160.00 | 160.00 | 160.00 | 160.00 | 70,801 |
| 2022-10-17 | 157.60 | 157.60 | 156.00 | 156.00 | 39,983 |
| 2022-10-14 | 154.80 | 160.80 | 153.20 | 157.60 | 77,607 |
| 2022-10-13 | 145.00 | 151.00 | 145.00 | 148.00 | 353,030 |
| 2022-10-12 | 162.60 | 162.60 | 144.00 | 144.50 | 459,610 |
| 2022-10-11 | 170.00 | 170.00 | 162.00 | 162.00 | 252,470 |
| 2022-10-10 | 172.00 | 175.00 | 171.00 | 175.00 | 33,569 |
| 2022-10-07 | 175.00 | 175.00 | 175.00 | 175.50 | 100,590 |
| 2022-10-06 | 170.80 | 175.00 | 170.80 | 175.00 | 3,494 |
| 2022-10-05 | 172.20 | 175.00 | 172.00 | 172.00 | 17,870 |
| 2022-10-04 | 175.00 | 179.00 | 174.00 | 175.00 | 451,287 |
| 2022-10-03 | 177.00 | 177.00 | 175.00 | 175.00 | 51,501 |
| 2022-09-30 | 173.00 | 173.00 | 173.00 | 173.00 | 19,121 |
| 2022-09-29 | 190.00 | 190.00 | 171.00 | 178.00 | 357,148 |
| 2022-09-28 | 197.20 | 197.20 | 190.00 | 197.00 | 262,453 |
| 2022-09-27 | 200.00 | 204.50 | 196.00 | 199.00 | 108,468 |
| 2022-09-26 | 195.00 | 204.00 | 195.00 | 204.00 | 141,737 |
| 2022-09-23 | 195.20 | 196.80 | 195.20 | 196.00 | 51,247 |
| 2022-09-22 | 197.20 | 199.40 | 195.00 | 197.00 | 55,765 |
| 2022-09-21 | 200.00 | 200.00 | 200.00 | 200.00 | 55,687 |
| 2022-09-20 | 215.50 | 215.50 | 200.00 | 207.00 | 120,113 |
| 2022-09-19 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-09-16 | 208.50 | 220.00 | 207.50 | 220.00 | 267,349 |
| 2022-09-15 | 210.00 | 210.00 | 210.00 | 210.00 | 10,993 |
| 2022-09-14 | 205.00 | 205.50 | 205.00 | 205.00 | 69,376 |
| 2022-09-13 | 208.00 | 208.00 | 208.00 | 208.00 | 27,018 |
| 2022-09-12 | 209.50 | 212.00 | 209.50 | 212.00 | 42,534 |
| 2022-09-09 | 202.00 | 208.50 | 202.00 | 205.00 | 6,999 |
| 2022-09-08 | 200.00 | 208.00 | 200.00 | 208.00 | 9,022 |
| 2022-09-07 | 208.00 | 208.00 | 208.00 | 208.00 | 68,799 |
| 2022-09-06 | 199.00 | 208.00 | 199.00 | 208.00 | 69,479 |
| 2022-09-05 | 195.20 | 204.00 | 195.00 | 197.50 | 34,374 |
| 2022-09-02 | 200.00 | 204.00 | 195.20 | 201.00 | 33,541 |
| 2022-09-01 | 205.00 | 205.00 | 205.00 | 202.50 | 51,952 |
| 2022-08-31 | 206.00 | 209.50 | 206.00 | 207.75 | 62,395 |
| 2022-08-30 | 204.00 | 209.50 | 204.00 | 209.00 | 51,748 |
| 2022-08-29 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-08-26 | 206.00 | 206.00 | 206.00 | 206.00 | 283,696 |
| 2022-08-25 | 209.50 | 209.50 | 208.00 | 208.25 | 115,527 |
| 2022-08-24 | 206.00 | 210.00 | 205.00 | 206.00 | 38,928 |
| 2022-08-23 | 206.00 | 206.00 | 206.00 | 206.00 | 36,429 |
| 2022-08-22 | 210.50 | 215.00 | 208.00 | 208.00 | 158,222 |
| 2022-08-19 | 220.00 | 220.00 | 212.50 | 211.75 | 22,875 |
| 2022-08-18 | 219.50 | 219.50 | 219.50 | 219.50 | 11,194 |
| 2022-08-17 | 214.00 | 215.25 | 214.00 | 215.25 | 9,216 |
| 2022-08-16 | 214.00 | 214.00 | 214.00 | 214.00 | 30,822 |
| 2022-08-15 | 215.50 | 223.50 | 210.00 | 210.00 | 42,239 |
| 2022-08-12 | 219.00 | 219.00 | 219.00 | 219.00 | 36,162 |
| 2022-08-11 | 220.00 | 224.00 | 216.50 | 224.00 | 17,325 |
| 2022-08-10 | 215.00 | 219.50 | 211.00 | 217.00 | 113,668 |
| 2022-08-09 | 227.00 | 227.00 | 216.00 | 216.00 | 48,872 |
| 2022-08-08 | 226.00 | 232.00 | 225.00 | 229.00 | 53,608 |
| 2022-08-05 | 229.00 | 235.00 | 227.00 | 231.00 | 28,785 |
| 2022-08-04 | 236.00 | 236.00 | 234.50 | 234.50 | 30,673 |
| 2022-08-03 | 235.00 | 238.00 | 235.00 | 236.00 | 76,733 |
| 2022-08-02 | 232.00 | 235.00 | 232.00 | 233.50 | 54,327 |
| 2022-08-01 | 231.50 | 232.00 | 224.00 | 232.00 | 43,285 |
| 2022-07-29 | 221.00 | 228.00 | 220.00 | 225.50 | 33,111 |
| 2022-07-28 | 210.00 | 227.00 | 210.00 | 221.00 | 139,067 |
| 2022-07-27 | 205.00 | 211.50 | 205.00 | 211.50 | 350,852 |
| 2022-07-26 | 204.50 | 204.50 | 204.50 | 202.50 | 9,449 |
| 2022-07-25 | 200.50 | 204.50 | 200.50 | 202.50 | 21,871 |
| 2022-07-22 | 202.00 | 203.50 | 200.00 | 200.00 | 85,894 |
| 2022-07-21 | 204.00 | 205.00 | 204.00 | 205.00 | 77,116 |
| 2022-07-20 | 200.00 | 212.50 | 200.00 | 207.00 | 341,438 |
| 2022-07-19 | 192.00 | 192.00 | 192.00 | 194.90 | 60,964 |
| 2022-07-18 | 192.50 | 194.40 | 192.50 | 194.40 | 18,788 |
| 2022-07-15 | 191.00 | 192.50 | 191.00 | 192.50 | 13,997 |
| 2022-07-14 | 195.00 | 195.00 | 188.00 | 191.00 | 153,428 |
| 2022-07-13 | 193.20 | 193.20 | 187.00 | 187.00 | 347,437 |
| 2022-07-12 | 193.00 | 193.00 | 193.00 | 193.00 | 22,930 |
| 2022-07-11 | 193.20 | 193.20 | 190.00 | 190.00 | 27,627 |
| 2022-07-08 | 196.00 | 196.00 | 196.00 | 196.00 | 9,758 |
| 2022-07-07 | 195.00 | 200.00 | 195.00 | 200.00 | 5,574 |
| 2022-07-06 | 204.00 | 204.00 | 195.00 | 195.00 | 12,773 |
| 2022-07-05 | 194.60 | 203.50 | 194.60 | 196.00 | 718,768 |
| 2022-07-04 | 185.00 | 185.00 | 185.00 | 185.00 | 81,658 |
| 2022-07-01 | 183.00 | 189.80 | 183.00 | 185.00 | 49,287 |
| 2022-06-30 | 182.40 | 182.40 | 182.40 | 182.40 | 61,953 |
| 2022-06-29 | 186.00 | 186.10 | 186.00 | 186.10 | 9,173 |
| 2022-06-28 | 183.40 | 186.00 | 182.20 | 186.00 | 21,775 |
| 2022-06-27 | 188.00 | 188.00 | 183.40 | 183.40 | 25,788 |
| 2022-06-24 | 192.00 | 194.00 | 188.20 | 194.00 | 34,920 |
| 2022-06-23 | 192.00 | 192.00 | 192.00 | 192.00 | 452,012 |
| 2022-06-22 | 197.60 | 204.50 | 195.20 | 196.00 | 270,478 |
| 2022-06-21 | 198.60 | 199.80 | 197.40 | 197.40 | 89,392 |
| 2022-06-20 | 195.00 | 199.80 | 195.00 | 199.00 | 20,756 |
| 2022-06-17 | 195.00 | 198.20 | 194.80 | 195.00 | 64,598 |
| 2022-06-16 | 200.50 | 200.50 | 193.20 | 193.20 | 37,091 |
| 2022-06-15 | 200.00 | 209.00 | 200.00 | 201.00 | 51,461 |
| 2022-06-14 | 201.50 | 203.50 | 194.60 | 196.00 | 71,177 |
| 2022-06-13 | 210.00 | 210.00 | 202.00 | 202.50 | 107,406 |
| 2022-06-10 | 213.00 | 220.00 | 213.00 | 215.00 | 37,565 |
| 2022-06-09 | 217.00 | 217.00 | 215.00 | 215.00 | 14,568 |
| 2022-06-08 | 220.00 | 220.00 | 212.50 | 214.00 | 24,232 |
| 2022-06-07 | 215.00 | 220.00 | 214.00 | 216.50 | 43,431 |
| 2022-06-06 | 207.00 | 216.50 | 207.00 | 216.50 | 210,339 |
| 2022-06-03 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-06-02 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-06-01 | 217.00 | 218.50 | 212.00 | 215.00 | 34,682 |
| 2022-05-31 | 211.00 | 220.00 | 207.00 | 213.50 | 147,203 |
| 2022-05-30 | 218.50 | 220.00 | 217.00 | 217.00 | 80,236 |
| 2022-05-27 | 221.00 | 226.00 | 219.00 | 219.00 | 30,832 |
| 2022-05-26 | 225.00 | 228.50 | 222.00 | 222.00 | 25,479 |
| 2022-05-25 | 222.50 | 229.00 | 222.50 | 225.00 | 218,517 |
| 2022-05-24 | 225.50 | 227.00 | 218.00 | 220.00 | 203,205 |
| 2022-05-23 | 232.50 | 232.50 | 227.50 | 227.50 | 36,539 |
| 2022-05-20 | 227.00 | 245.50 | 227.00 | 235.00 | 580,964 |
| 2022-05-19 | 226.50 | 228.50 | 224.00 | 224.00 | 12,590 |
| 2022-05-18 | 230.50 | 230.50 | 229.00 | 230.00 | 241,377 |
| 2022-05-17 | 215.50 | 231.50 | 215.50 | 229.50 | 114,676 |
| 2022-05-16 | 230.00 | 230.00 | 224.00 | 224.00 | 138,954 |
| 2022-05-13 | 219.50 | 229.50 | 218.50 | 229.50 | 76,098 |
| 2022-05-12 | 216.00 | 218.00 | 214.00 | 214.00 | 20,457 |
| 2022-05-11 | 218.00 | 229.50 | 210.00 | 224.00 | 159,407 |
| 2022-05-10 | 216.50 | 219.50 | 211.00 | 211.00 | 204,940 |
| 2022-05-09 | 229.00 | 229.00 | 205.50 | 216.50 | 348,143 |
| 2022-05-06 | 240.00 | 240.00 | 225.00 | 225.00 | 87,842 |
| 2022-05-05 | 244.50 | 244.50 | 241.00 | 241.00 | 35,612 |
| 2022-05-04 | 244.00 | 245.00 | 240.00 | 240.50 | 82,500 |
| 2022-05-03 | 246.00 | 246.00 | 242.00 | 242.00 | 83,213 |
| 2022-05-02 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2022-04-29 | 243.50 | 253.50 | 242.00 | 248.00 | 62,528 |
| 2022-04-28 | 238.00 | 250.00 | 237.50 | 248.50 | 183,283 |
| 2022-04-27 | 228.50 | 237.00 | 226.50 | 237.00 | 81,675 |
| 2022-04-26 | 235.00 | 239.50 | 227.00 | 227.00 | 140,975 |
| 2022-04-25 | 236.00 | 236.50 | 224.00 | 226.00 | 195,485 |
| 2022-04-22 | 246.50 | 246.50 | 241.50 | 242.00 | 66,083 |
| 2022-04-21 | 247.50 | 257.50 | 246.50 | 248.00 | 120,737 |
| 2022-04-20 | 251.00 | 255.50 | 249.00 | 252.50 | 36,829 |
| 2022-04-19 | 249.50 | 256.50 | 249.00 | 252.50 | 50,912 |
| 2022-04-18 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-15 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-14 | 253.50 | 260.00 | 253.50 | 255.00 | 106,588 |
| 2022-04-13 | 255.50 | 259.50 | 250.50 | 259.50 | 142,113 |
| 2022-04-12 | 258.50 | 258.50 | 248.50 | 250.00 | 116,360 |
| 2022-04-11 | 265.50 | 265.50 | 257.00 | 258.50 | 299,728 |
| 2022-04-08 | 267.00 | 269.50 | 260.00 | 265.00 | 504,647 |
| 2022-04-07 | 265.00 | 272.00 | 264.00 | 270.00 | 213,225 |
| 2022-04-06 | 270.50 | 274.50 | 263.00 | 270.00 | 334,458 |
| 2022-04-05 | 266.50 | 275.00 | 266.50 | 273.00 | 603,249 |
| 2022-04-04 | 259.00 | 270.00 | 259.00 | 268.50 | 232,138 |
| 2022-04-01 | 262.00 | 262.00 | 255.00 | 255.00 | 283,836 |
| 2022-03-31 | 240.50 | 261.50 | 240.50 | 258.50 | 1,014,053 |
| 2022-03-30 | 243.50 | 244.50 | 239.00 | 243.00 | 312,420 |
| 2022-03-29 | 250.00 | 256.00 | 242.00 | 250.00 | 461,698 |
| 2022-03-28 | 228.00 | 248.50 | 228.00 | 243.00 | 85,623 |
| 2022-03-25 | 232.00 | 239.00 | 232.00 | 239.00 | 943,763 |
| 2022-03-24 | 215.00 | 236.00 | 215.00 | 235.50 | 589,182 |
| 2022-03-23 | 193.00 | 224.50 | 193.00 | 218.00 | 309,623 |
| 2022-03-22 | 199.20 | 205.00 | 196.80 | 205.00 | 77,422 |
| 2022-03-21 | 198.60 | 199.20 | 193.00 | 198.60 | 45,198 |
| 2022-03-18 | 193.20 | 204.00 | 193.20 | 198.80 | 34,402 |
| 2022-03-17 | 196.80 | 198.80 | 196.80 | 198.80 | 41,428 |
| 2022-03-16 | 199.00 | 202.00 | 193.00 | 193.00 | 58,450 |
| 2022-03-15 | 201.00 | 201.00 | 193.40 | 193.80 | 28,513 |
| 2022-03-14 | 207.00 | 207.00 | 203.00 | 206.00 | 27,554 |
| 2022-03-11 | 199.80 | 203.00 | 199.80 | 201.00 | 26,019 |
| 2022-03-10 | 199.00 | 202.00 | 198.40 | 200.00 | 38,377 |
| 2022-03-09 | 200.00 | 200.00 | 193.80 | 195.60 | 35,844 |
| 2022-03-08 | 184.40 | 193.80 | 184.40 | 192.00 | 22,801 |
| 2022-03-07 | 181.20 | 190.00 | 175.00 | 188.00 | 183,468 |
| 2022-03-04 | 195.20 | 195.20 | 176.20 | 186.00 | 308,389 |
| 2022-03-03 | 211.50 | 211.50 | 195.00 | 195.00 | 98,132 |
| 2022-03-02 | 199.00 | 206.00 | 199.00 | 206.00 | 50,965 |
| 2022-03-01 | 204.50 | 205.00 | 199.60 | 203.00 | 108,070 |
| 2022-02-28 | 198.00 | 205.00 | 198.00 | 203.00 | 23,491 |
| 2022-02-25 | 205.50 | 205.50 | 199.00 | 203.00 | 42,552 |
| 2022-02-24 | 197.00 | 203.00 | 195.00 | 203.00 | 128,443 |
| 2022-02-23 | 219.50 | 220.00 | 209.50 | 210.00 | 53,665 |
| 2022-02-22 | 197.60 | 217.50 | 197.60 | 215.00 | 87,262 |
| 2022-02-21 | 207.50 | 207.50 | 198.20 | 203.00 | 153,000 |
| 2022-02-18 | 211.00 | 211.00 | 205.00 | 205.00 | 10,520 |
| 2022-02-17 | 212.50 | 215.00 | 209.00 | 210.00 | 45,860 |
| 2022-02-16 | 210.00 | 214.00 | 210.00 | 214.00 | 22,892 |
| 2022-02-15 | 206.00 | 210.00 | 206.00 | 209.00 | 21,235 |
| 2022-02-14 | 209.00 | 210.00 | 207.00 | 208.00 | 88,010 |
| 2022-02-11 | 209.50 | 217.50 | 208.00 | 217.50 | 28,198 |
| 2022-02-10 | 214.50 | 215.00 | 209.50 | 215.00 | 56,904 |
| 2022-02-09 | 205.00 | 222.00 | 205.00 | 218.00 | 202,219 |
| 2022-02-08 | 202.50 | 203.50 | 197.20 | 203.50 | 509,898 |
| 2022-02-07 | 204.50 | 208.00 | 202.50 | 203.50 | 16,097 |
| 2022-02-04 | 204.50 | 207.50 | 202.50 | 203.00 | 49,320 |
| 2022-02-03 | 206.50 | 207.00 | 199.20 | 204.50 | 92,067 |
| 2022-02-02 | 215.00 | 215.00 | 208.00 | 211.50 | 28,908 |
| 2022-02-01 | 214.50 | 217.50 | 212.00 | 214.00 | 41,938 |
| 2022-01-31 | 214.00 | 217.50 | 214.00 | 215.50 | 43,514 |
| 2022-01-28 | 216.50 | 219.50 | 213.00 | 217.00 | 157,614 |
| 2022-01-27 | 213.50 | 222.00 | 213.50 | 222.00 | 97,763 |
| 2022-01-26 | 205.50 | 222.50 | 205.50 | 219.00 | 140,977 |
| 2022-01-25 | 203.00 | 204.50 | 200.00 | 204.50 | 126,121 |
| 2022-01-24 | 214.00 | 217.00 | 198.60 | 200.00 | 233,806 |
| 2022-01-21 | 210.00 | 219.00 | 210.00 | 217.00 | 214,852 |
| 2022-01-20 | 193.40 | 215.00 | 191.20 | 215.00 | 343,491 |
| 2022-01-19 | 195.20 | 195.20 | 192.80 | 192.80 | 51,319 |
| 2022-01-18 | 197.20 | 206.00 | 197.00 | 197.00 | 121,295 |
| 2022-01-17 | 197.00 | 206.00 | 197.00 | 202.50 | 108,401 |
| 2022-01-14 | 189.20 | 203.00 | 187.20 | 200.00 | 200,560 |
| 2022-01-13 | 179.00 | 190.00 | 179.00 | 190.00 | 252,831 |
| 2022-01-12 | 179.00 | 182.60 | 178.60 | 178.60 | 6,662 |
| 2022-01-11 | 180.00 | 183.20 | 179.00 | 180.20 | 26,991 |
| 2022-01-10 | 186.80 | 189.80 | 178.80 | 178.80 | 99,414 |
| 2022-01-07 | 189.00 | 191.80 | 186.20 | 186.20 | 53,173 |
| 2022-01-06 | 185.00 | 193.00 | 185.00 | 192.00 | 127,257 |
| 2022-01-05 | 185.00 | 194.40 | 184.80 | 192.00 | 139,941 |
| 2022-01-04 | 182.00 | 185.80 | 180.00 | 180.00 | 101,580 |
| 2022-01-03 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2021-12-31 | 184.60 | 186.00 | 182.00 | 182.00 | 16,615 |
| 2021-12-30 | 180.00 | 180.00 | 178.00 | 180.00 | 94,348 |
| 2021-12-29 | 180.20 | 185.80 | 175.60 | 183.20 | 75,541 |
| 2021-12-28 | 183.40 | 183.40 | 183.40 | 183.40 | 0 |
| 2021-12-27 | 183.40 | 183.40 | 183.40 | 183.40 | 0 |
| 2021-12-24 | 181.20 | 188.60 | 180.80 | 183.40 | 27,141 |
| 2021-12-23 | 185.00 | 189.20 | 183.00 | 186.00 | 57,350 |
| 2021-12-22 | 170.80 | 188.20 | 170.80 | 188.20 | 256,755 |
| 2021-12-21 | 170.40 | 174.80 | 170.40 | 170.60 | 89,121 |
| 2021-12-20 | 167.40 | 174.20 | 166.40 | 169.00 | 129,874 |
| 2021-12-17 | 168.00 | 170.00 | 166.60 | 166.80 | 140,206 |
| 2021-12-16 | 158.00 | 172.00 | 158.00 | 167.00 | 371,514 |
| 2021-12-15 | 170.20 | 171.20 | 158.00 | 158.00 | 174,654 |
| 2021-12-14 | 169.40 | 172.80 | 166.40 | 172.40 | 199,592 |
| 2021-12-13 | 173.60 | 174.60 | 168.00 | 173.20 | 38,095 |
| 2021-12-10 | 160.00 | 174.00 | 160.00 | 171.00 | 185,924 |
| 2021-12-09 | 154.80 | 158.40 | 152.20 | 155.60 | 14,332 |
| 2021-12-08 | 155.00 | 160.00 | 154.60 | 160.00 | 39,179 |
| 2021-12-07 | 153.00 | 158.00 | 151.20 | 156.20 | 54,601 |
| 2021-12-06 | 150.20 | 153.20 | 145.80 | 153.20 | 107,265 |
| 2021-12-03 | 149.80 | 153.40 | 149.40 | 151.00 | 35,099 |
| 2021-12-02 | 150.00 | 154.00 | 149.40 | 153.00 | 83,192 |
| 2021-12-01 | 151.40 | 155.00 | 149.00 | 151.00 | 78,408 |
| 2021-11-30 | 147.40 | 150.40 | 147.00 | 149.00 | 219,119 |
| 2021-11-29 | 148.00 | 151.20 | 148.00 | 150.00 | 106,048 |
| 2021-11-26 | 141.20 | 149.40 | 141.00 | 148.00 | 460,021 |
| 2021-11-25 | 151.00 | 153.20 | 149.80 | 151.60 | 98,152 |
| 2021-11-24 | 150.60 | 152.00 | 150.00 | 151.80 | 83,364 |
| 2021-11-23 | 144.00 | 154.00 | 142.00 | 152.60 | 597,768 |
| 2021-11-22 | 153.40 | 153.60 | 142.00 | 145.00 | 375,120 |
| 2021-11-19 | 161.20 | 161.20 | 153.60 | 156.00 | 202,181 |
| 2021-11-18 | 165.00 | 166.00 | 160.00 | 160.40 | 140,487 |
| 2021-11-17 | 165.40 | 168.00 | 164.80 | 165.00 | 62,719 |
| 2021-11-16 | 166.20 | 167.80 | 164.80 | 165.00 | 170,140 |
| 2021-11-15 | 165.40 | 169.80 | 165.20 | 169.80 | 95,008 |
| 2021-11-12 | 163.40 | 165.20 | 163.20 | 165.00 | 144,691 |
| 2021-11-11 | 164.60 | 169.80 | 162.00 | 164.00 | 91,990 |
| 2021-11-10 | 165.20 | 169.40 | 164.40 | 168.00 | 65,490 |
| 2021-11-09 | 165.20 | 167.80 | 164.60 | 167.00 | 66,209 |
| 2021-11-08 | 169.20 | 169.20 | 164.40 | 165.20 | 28,915 |
| 2021-11-05 | 168.80 | 169.80 | 168.20 | 168.20 | 8,237 |
| 2021-11-04 | 167.00 | 168.60 | 165.80 | 167.00 | 130,361 |
| 2021-11-03 | 166.00 | 172.80 | 165.00 | 167.00 | 53,263 |
| 2021-11-02 | 165.40 | 168.80 | 164.40 | 164.40 | 91,817 |
| 2021-11-01 | 173.00 | 173.00 | 165.00 | 166.60 | 161,581 |
| 2021-10-29 | 167.80 | 173.00 | 164.40 | 173.00 | 128,971 |
| 2021-10-28 | 165.20 | 168.20 | 164.40 | 168.20 | 51,840 |
| 2021-10-27 | 166.20 | 168.00 | 165.00 | 165.60 | 57,914 |
| 2021-10-26 | 174.40 | 174.40 | 168.00 | 168.80 | 50,861 |
| 2021-10-25 | 179.00 | 179.00 | 167.40 | 170.00 | 106,353 |
| 2021-10-22 | 175.20 | 176.00 | 171.20 | 172.80 | 94,801 |
| 2021-10-21 | 174.60 | 176.20 | 174.60 | 176.20 | 16,226 |
| 2021-10-20 | 170.60 | 175.60 | 169.40 | 175.00 | 170,608 |
| 2021-10-19 | 161.00 | 173.80 | 161.00 | 173.40 | 216,831 |
| 2021-10-18 | 172.00 | 172.00 | 161.80 | 165.20 | 113,097 |
| 2021-10-15 | 177.00 | 180.00 | 165.00 | 166.80 | 319,760 |
| 2021-10-14 | 162.00 | 177.00 | 162.00 | 177.00 | 189,120 |
| 2021-10-13 | 161.40 | 169.80 | 159.40 | 164.60 | 229,501 |
| 2021-10-12 | 165.00 | 165.00 | 157.00 | 159.00 | 613,226 |
| 2021-10-11 | 157.00 | 159.40 | 157.00 | 158.00 | 185,233 |
| 2021-10-08 | 161.80 | 162.40 | 157.40 | 160.60 | 193,716 |
| 2021-10-07 | 158.80 | 163.40 | 158.00 | 161.40 | 182,909 |
| 2021-10-06 | 158.00 | 162.40 | 145.00 | 161.60 | 779,909 |
| 2021-10-05 | 160.00 | 164.00 | 157.00 | 157.60 | 205,692 |
| 2021-10-04 | 159.00 | 160.20 | 156.60 | 157.00 | 397,918 |
| 2021-10-01 | 161.00 | 166.00 | 159.20 | 161.60 | 382,550 |
| 2021-09-30 | 170.60 | 170.60 | 159.00 | 168.40 | 379,000 |
| 2021-09-29 | 170.80 | 174.20 | 168.40 | 170.00 | 362,042 |
| 2021-09-28 | 182.20 | 182.20 | 172.80 | 173.00 | 855,468 |
| 2021-09-27 | 192.80 | 192.80 | 182.00 | 183.00 | 607,738 |
| 2021-09-24 | 194.80 | 194.80 | 186.20 | 191.40 | 135,747 |
| 2021-09-23 | 189.60 | 193.80 | 185.20 | 193.80 | 120,796 |
| 2021-09-22 | 187.40 | 190.00 | 185.40 | 187.40 | 117,400 |
| 2021-09-21 | 187.00 | 189.60 | 187.00 | 185.20 | 40,052 |
| 2021-09-20 | 194.60 | 194.60 | 184.00 | 185.20 | 488,048 |
| 2021-09-17 | 190.00 | 203.00 | 188.20 | 200.00 | 542,558 |
| 2021-09-16 | 195.00 | 195.20 | 190.00 | 191.60 | 294,247 |
| 2021-09-15 | 195.00 | 197.00 | 183.00 | 194.00 | 747,315 |
| 2021-09-14 | 225.00 | 225.00 | 188.00 | 195.60 | 1,254,367 |
| 2021-09-13 | 225.00 | 232.00 | 225.00 | 227.00 | 265,755 |
| 2021-09-10 | 221.50 | 226.50 | 220.00 | 224.50 | 98,048 |
| 2021-09-09 | 213.00 | 220.50 | 213.00 | 219.00 | 433,260 |
| 2021-09-08 | 220.50 | 221.00 | 212.00 | 216.00 | 148,842 |
| 2021-09-07 | 221.00 | 227.00 | 220.00 | 222.00 | 183,757 |
| 2021-09-06 | 217.50 | 225.00 | 214.50 | 222.50 | 408,203 |
| 2021-09-03 | 216.00 | 218.00 | 211.50 | 212.00 | 126,399 |
| 2021-09-02 | 219.00 | 219.50 | 212.50 | 216.00 | 224,839 |
| 2021-09-01 | 226.00 | 226.00 | 215.50 | 218.00 | 450,661 |
| 2021-08-31 | 228.50 | 239.00 | 225.50 | 226.00 | 255,915 |
| 2021-08-30 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-08-27 | 220.50 | 235.00 | 220.50 | 235.00 | 364,301 |
| 2021-08-26 | 224.50 | 224.50 | 220.50 | 222.00 | 74,961 |
| 2021-08-25 | 225.00 | 226.00 | 222.50 | 224.50 | 269,652 |
| 2021-08-24 | 225.00 | 226.00 | 219.50 | 221.00 | 154,127 |
| 2021-08-23 | 225.00 | 227.00 | 221.00 | 221.00 | 90,875 |
| 2021-08-20 | 227.00 | 229.50 | 216.00 | 225.50 | 226,618 |
| 2021-08-19 | 238.00 | 238.00 | 223.50 | 225.00 | 157,410 |
| 2021-08-18 | 237.00 | 237.00 | 231.50 | 235.00 | 179,957 |
| 2021-08-17 | 237.00 | 244.00 | 232.50 | 233.00 | 102,616 |
| 2021-08-16 | 253.00 | 253.00 | 235.00 | 241.50 | 244,221 |
| 2021-08-13 | 254.00 | 255.00 | 247.50 | 253.00 | 293,937 |
| 2021-08-12 | 249.50 | 259.50 | 245.50 | 258.50 | 347,469 |
| 2021-08-11 | 243.50 | 253.50 | 242.00 | 246.50 | 432,448 |
| 2021-08-10 | 243.00 | 246.50 | 237.50 | 241.00 | 221,027 |
| 2021-08-09 | 233.00 | 248.50 | 233.00 | 245.00 | 599,466 |
| 2021-08-06 | 217.00 | 223.50 | 217.00 | 222.00 | 81,466 |
| 2021-08-05 | 228.50 | 230.00 | 218.50 | 220.00 | 243,574 |
| 2021-08-04 | 235.50 | 238.00 | 227.00 | 227.00 | 150,470 |
| 2021-08-03 | 234.50 | 240.00 | 232.50 | 236.00 | 425,792 |
| 2021-08-02 | 215.00 | 237.50 | 215.00 | 236.00 | 390,641 |
| 2021-07-30 | 213.50 | 218.50 | 213.50 | 216.00 | 88,856 |
| 2021-07-29 | 209.00 | 214.00 | 209.00 | 214.00 | 89,801 |
| 2021-07-28 | 204.00 | 214.00 | 204.00 | 214.00 | 130,508 |
| 2021-07-27 | 200.00 | 202.00 | 199.60 | 200.00 | 155,937 |
| 2021-07-26 | 201.50 | 204.00 | 199.00 | 202.00 | 67,723 |
| 2021-07-23 | 196.80 | 204.00 | 195.60 | 202.50 | 146,802 |
| 2021-07-22 | 193.00 | 199.20 | 193.00 | 195.00 | 318,089 |
| 2021-07-21 | 184.20 | 196.60 | 183.00 | 194.80 | 185,772 |
| 2021-07-20 | 177.00 | 185.00 | 177.00 | 184.00 | 244,200 |
| 2021-07-19 | 185.00 | 185.00 | 179.60 | 183.00 | 572,184 |
| 2021-07-16 | 185.00 | 186.40 | 183.20 | 186.00 | 163,930 |
| 2021-07-15 | 185.00 | 188.00 | 182.80 | 188.00 | 156,261 |
| 2021-07-14 | 193.00 | 193.00 | 183.40 | 185.00 | 230,781 |
| 2021-07-13 | 193.00 | 199.00 | 186.80 | 194.40 | 400,081 |
| 2021-07-12 | 190.00 | 190.00 | 182.40 | 186.00 | 48,216 |
| 2021-07-09 | 184.80 | 185.40 | 183.00 | 185.40 | 42,388 |
| 2021-07-08 | 186.20 | 186.20 | 182.00 | 182.00 | 77,514 |
| 2021-07-07 | 189.80 | 191.00 | 186.00 | 186.00 | 218,806 |
| 2021-07-06 | 189.00 | 192.60 | 185.20 | 187.80 | 78,948 |
| 2021-07-05 | 184.20 | 192.00 | 181.00 | 192.00 | 246,717 |
| 2021-07-02 | 183.80 | 185.00 | 177.20 | 181.00 | 85,795 |
| 2021-07-01 | 181.60 | 184.80 | 177.40 | 184.80 | 85,709 |
| 2021-06-30 | 188.60 | 188.60 | 181.00 | 182.00 | 432,809 |
| 2021-06-29 | 192.40 | 193.20 | 183.00 | 186.00 | 100,791 |
| 2021-06-28 | 201.00 | 201.00 | 190.80 | 191.60 | 79,818 |
| 2021-06-25 | 194.00 | 200.00 | 193.20 | 199.00 | 303,516 |
| 2021-06-24 | 187.80 | 192.00 | 185.60 | 191.00 | 388,988 |
| 2021-06-23 | 187.20 | 188.80 | 182.00 | 185.80 | 133,866 |
| 2021-06-22 | 190.80 | 193.20 | 183.60 | 188.60 | 190,532 |
| 2021-06-21 | 193.00 | 194.20 | 189.40 | 190.40 | 411,137 |
| 2021-06-18 | 206.00 | 206.00 | 190.20 | 191.60 | 2,784,442 |
| 2021-06-17 | 197.00 | 203.50 | 197.00 | 200.50 | 146,170 |
| 2021-06-16 | 199.80 | 203.00 | 195.20 | 198.80 | 281,081 |
| 2021-06-15 | 205.50 | 205.50 | 198.60 | 201.50 | 198,387 |
| 2021-06-14 | 210.00 | 210.00 | 200.00 | 203.50 | 206,439 |
| 2021-06-11 | 209.00 | 211.00 | 208.50 | 208.50 | 174,776 |
| 2021-06-10 | 217.50 | 218.50 | 208.00 | 210.00 | 263,477 |
| 2021-06-09 | 220.00 | 220.00 | 213.50 | 215.00 | 64,004 |
| 2021-06-08 | 219.50 | 222.00 | 214.00 | 217.00 | 151,932 |
| 2021-06-07 | 221.00 | 221.50 | 213.00 | 220.50 | 360,005 |
| 2021-06-04 | 226.50 | 226.50 | 220.00 | 220.50 | 316,730 |
| 2021-06-03 | 230.00 | 230.00 | 220.00 | 225.50 | 179,104 |
| 2021-06-02 | 217.00 | 228.00 | 215.00 | 225.50 | 160,052 |
| 2021-06-01 | 210.00 | 218.00 | 201.50 | 218.00 | 145,933 |
| 2021-05-28 | 212.00 | 213.00 | 206.00 | 207.00 | 95,440 |
| 2021-05-27 | 205.00 | 213.50 | 205.00 | 212.50 | 178,061 |
| 2021-05-26 | 207.00 | 213.50 | 207.00 | 211.00 | 61,794 |
| 2021-05-25 | 213.00 | 213.00 | 207.00 | 211.00 | 214,167 |
| 2021-05-24 | 210.00 | 218.50 | 209.00 | 212.00 | 244,077 |
| 2021-05-21 | 208.50 | 218.00 | 204.50 | 213.50 | 279,594 |
| 2021-05-20 | 200.00 | 213.00 | 193.40 | 205.00 | 434,016 |
| 2021-05-19 | 193.20 | 197.20 | 190.20 | 193.00 | 229,754 |
| 2021-05-18 | 191.20 | 198.00 | 188.60 | 195.80 | 479,753 |
| 2021-05-17 | 197.80 | 198.00 | 188.60 | 190.00 | 157,214 |
| 2021-05-14 | 187.00 | 200.00 | 187.00 | 197.00 | 136,059 |
| 2021-05-13 | 192.60 | 194.80 | 187.20 | 190.40 | 1,134,347 |
| 2021-05-12 | 189.40 | 197.60 | 186.20 | 194.00 | 571,199 |
| 2021-05-11 | 196.00 | 196.00 | 186.00 | 189.00 | 266,980 |
| 2021-05-10 | 200.00 | 205.50 | 196.80 | 198.00 | 383,929 |
| 2021-05-07 | 190.00 | 204.50 | 188.60 | 199.00 | 472,032 |
| 2021-05-06 | 186.00 | 194.20 | 184.20 | 190.80 | 201,977 |
| 2021-05-05 | 177.00 | 190.00 | 176.00 | 189.60 | 319,740 |
| 2021-05-04 | 178.60 | 179.00 | 175.20 | 176.60 | 656,742 |
| 2021-04-30 | 178.60 | 179.00 | 172.20 | 179.00 | 197,416 |
| 2021-04-29 | 166.00 | 178.60 | 163.00 | 178.60 | 509,391 |
| 2021-04-28 | 149.80 | 167.20 | 147.60 | 166.00 | 888,156 |
| 2021-04-27 | 145.00 | 149.40 | 139.20 | 146.60 | 939,701 |
| 2021-04-26 | 142.60 | 151.40 | 142.60 | 150.60 | 397,440 |
| 2021-04-23 | 146.00 | 147.60 | 145.20 | 147.00 | 103,656 |
| 2021-04-22 | 140.60 | 147.00 | 140.60 | 147.00 | 294,974 |
| 2021-04-21 | 140.80 | 144.40 | 137.80 | 139.00 | 617,393 |
| 2021-04-20 | 144.00 | 144.00 | 140.80 | 142.40 | 262,994 |
| 2021-04-19 | 146.60 | 146.60 | 137.00 | 143.00 | 520,914 |
| 2021-04-16 | 144.00 | 149.40 | 144.00 | 147.60 | 177,338 |
| 2021-04-15 | 143.80 | 149.20 | 142.00 | 146.80 | 312,343 |
| 2021-04-14 | 149.80 | 149.80 | 142.20 | 142.20 | 57,935 |
| 2021-04-13 | 143.60 | 149.80 | 143.60 | 146.00 | 109,322 |
| 2021-04-12 | 145.40 | 149.40 | 143.60 | 145.00 | 270,799 |
| 2021-04-09 | 146.20 | 149.40 | 145.80 | 145.80 | 74,404 |
| 2021-04-08 | 148.00 | 150.00 | 144.60 | 148.20 | 134,628 |
| 2021-04-07 | 144.60 | 148.00 | 142.80 | 148.00 | 78,270 |
| 2021-04-06 | 145.60 | 146.00 | 142.20 | 143.80 | 215,218 |
| 2021-04-01 | 143.00 | 146.00 | 143.00 | 146.00 | 154,579 |
| 2021-03-31 | 143.50 | 144.50 | 140.00 | 143.00 | 125,307 |
| 2021-03-30 | 143.00 | 147.00 | 143.00 | 144.00 | 95,112 |
| 2021-03-29 | 145.00 | 148.50 | 142.00 | 145.00 | 87,679 |
| 2021-03-26 | 141.50 | 141.50 | 140.00 | 140.50 | 100,911 |
| 2021-03-25 | 144.50 | 144.50 | 137.50 | 140.00 | 238,346 |
| 2021-03-24 | 143.50 | 147.50 | 143.00 | 146.00 | 146,837 |
| 2021-03-23 | 152.50 | 153.50 | 144.00 | 145.50 | 197,043 |
| 2021-03-22 | 157.00 | 157.00 | 145.00 | 146.50 | 145,252 |
| 2021-03-19 | 149.50 | 155.50 | 149.00 | 153.50 | 154,627 |
| 2021-03-18 | 159.00 | 159.00 | 147.00 | 150.00 | 135,140 |
| 2021-03-17 | 143.50 | 156.00 | 143.00 | 149.50 | 232,256 |
| 2021-03-16 | 143.00 | 148.00 | 142.00 | 145.50 | 73,757 |
| 2021-03-15 | 138.50 | 144.50 | 138.50 | 143.50 | 78,971 |
| 2021-03-12 | 139.00 | 145.00 | 138.50 | 142.00 | 101,384 |
| 2021-03-11 | 145.00 | 145.00 | 140.00 | 141.00 | 107,504 |
| 2021-03-10 | 145.00 | 145.00 | 140.00 | 140.00 | 57,203 |
| 2021-03-09 | 140.50 | 145.50 | 139.50 | 143.50 | 186,636 |
| 2021-03-08 | 147.00 | 147.00 | 140.00 | 140.00 | 80,090 |
| 2021-03-05 | 142.00 | 147.50 | 138.50 | 140.50 | 237,053 |
| 2021-03-04 | 148.50 | 148.50 | 140.00 | 141.50 | 91,853 |
| 2021-03-03 | 138.50 | 148.00 | 138.00 | 145.50 | 426,032 |
| 2021-03-02 | 131.00 | 137.50 | 126.00 | 137.00 | 261,553 |
| 2021-03-01 | 130.00 | 135.50 | 128.50 | 132.50 | 141,560 |
| 2021-02-26 | 129.00 | 131.50 | 125.50 | 130.00 | 92,813 |
| 2021-02-25 | 130.50 | 131.00 | 126.50 | 127.00 | 203,933 |
| 2021-02-24 | 127.50 | 133.00 | 124.00 | 128.00 | 367,836 |
| 2021-02-23 | 137.00 | 137.00 | 129.00 | 132.00 | 520,421 |
| 2021-02-22 | 135.00 | 137.00 | 130.00 | 135.00 | 136,467 |
| 2021-02-19 | 130.50 | 136.50 | 130.00 | 133.50 | 187,225 |
| 2021-02-18 | 134.50 | 138.00 | 129.00 | 130.00 | 311,929 |
| 2021-02-17 | 137.00 | 139.00 | 133.50 | 135.50 | 166,009 |
| 2021-02-16 | 136.00 | 139.00 | 134.50 | 136.50 | 121,376 |
| 2021-02-15 | 142.00 | 142.00 | 134.50 | 136.00 | 117,828 |
| 2021-02-12 | 140.00 | 141.50 | 138.50 | 140.00 | 142,339 |
| 2021-02-11 | 145.00 | 148.00 | 137.50 | 140.00 | 400,901 |
| 2021-02-10 | 145.00 | 149.50 | 144.50 | 147.00 | 227,256 |
| 2021-02-09 | 142.00 | 152.50 | 142.00 | 148.00 | 885,217 |
| 2021-02-08 | 133.50 | 145.00 | 133.50 | 143.50 | 900,373 |
| 2021-02-05 | 131.00 | 136.50 | 131.00 | 134.00 | 199,521 |
| 2021-02-04 | 130.00 | 131.50 | 128.50 | 130.00 | 224,469 |
| 2021-02-03 | 132.50 | 133.00 | 130.50 | 132.50 | 191,479 |
| 2021-02-02 | 130.00 | 137.00 | 130.00 | 130.00 | 322,863 |
| 2021-02-01 | 134.00 | 134.00 | 126.00 | 129.00 | 643,155 |
| 2021-01-29 | 129.50 | 135.00 | 124.00 | 135.00 | 469,018 |
| 2021-01-28 | 121.00 | 129.50 | 116.00 | 128.50 | 441,468 |
| 2021-01-27 | 114.50 | 122.50 | 112.50 | 118.00 | 802,062 |
| 2021-01-26 | 122.00 | 122.00 | 110.00 | 113.00 | 1,444,589 |
| 2021-01-25 | 124.00 | 125.00 | 119.50 | 121.00 | 376,557 |
| 2021-01-22 | 129.50 | 133.00 | 122.00 | 124.00 | 443,958 |
| 2021-01-21 | 126.00 | 134.50 | 122.50 | 129.50 | 719,068 |
| 2021-01-20 | 127.00 | 128.50 | 122.00 | 123.50 | 444,445 |
| 2021-01-19 | 138.50 | 138.50 | 122.00 | 125.00 | 1,102,261 |
| 2021-01-18 | 136.00 | 139.50 | 130.50 | 132.00 | 371,659 |
| 2021-01-15 | 139.00 | 139.00 | 127.00 | 132.00 | 1,389,291 |
| 2021-01-14 | 160.00 | 161.50 | 135.00 | 138.50 | 1,902,856 |
| 2021-01-13 | 169.50 | 169.50 | 163.00 | 163.50 | 154,007 |
| 2021-01-12 | 169.00 | 171.50 | 168.00 | 168.00 | 386,181 |
| 2021-01-11 | 168.00 | 169.00 | 164.50 | 168.00 | 204,004 |
| 2021-01-08 | 172.50 | 173.00 | 167.50 | 170.00 | 256,542 |
| 2021-01-07 | 170.00 | 176.50 | 170.00 | 172.00 | 184,343 |
| 2021-01-06 | 170.00 | 173.50 | 168.50 | 170.00 | 321,522 |
| 2021-01-05 | 171.50 | 172.50 | 169.00 | 172.50 | 113,713 |
| 2021-01-04 | 173.50 | 173.50 | 167.50 | 170.00 | 342,201 |
| 2020-12-31 | 176.50 | 180.00 | 175.50 | 178.50 | 135,238 |
| 2020-12-30 | 177.00 | 179.00 | 173.50 | 176.50 | 118,949 |
| 2020-12-29 | 167.00 | 181.50 | 167.00 | 177.50 | 355,672 |
| 2020-12-24 | 164.00 | 170.00 | 163.50 | 169.50 | 119,239 |
| 2020-12-23 | 162.00 | 163.00 | 158.50 | 160.50 | 80,833 |
| 2020-12-22 | 160.00 | 162.00 | 157.50 | 158.00 | 122,616 |
| 2020-12-21 | 166.00 | 166.50 | 151.50 | 160.25 | 603,971 |
| 2020-12-18 | 164.50 | 170.00 | 164.50 | 169.50 | 402,581 |
| 2020-12-17 | 149.50 | 164.50 | 148.00 | 164.50 | 561,726 |
| 2020-12-16 | 151.00 | 152.00 | 146.00 | 147.00 | 177,541 |
| 2020-12-15 | 148.00 | 151.00 | 147.00 | 151.00 | 243,608 |
| 2020-12-14 | 150.00 | 152.00 | 145.50 | 148.00 | 164,157 |
| 2020-12-11 | 156.50 | 156.50 | 144.00 | 145.50 | 268,147 |
| 2020-12-10 | 156.50 | 156.50 | 150.00 | 156.50 | 284,667 |
| 2020-12-09 | 158.50 | 160.50 | 155.00 | 159.00 | 151,093 |
| 2020-12-08 | 154.50 | 161.00 | 154.50 | 159.00 | 159,073 |
| 2020-12-07 | 156.00 | 159.00 | 152.50 | 154.00 | 132,575 |
| 2020-12-04 | 159.50 | 159.50 | 156.00 | 156.00 | 103,786 |
| 2020-12-03 | 160.00 | 166.50 | 160.00 | 162.00 | 80,524 |
| 2020-12-02 | 155.00 | 161.00 | 152.00 | 158.00 | 303,666 |
| 2020-12-01 | 163.00 | 164.00 | 154.00 | 162.00 | 106,096 |
| 2020-11-30 | 167.50 | 169.00 | 161.00 | 161.00 | 280,417 |
| 2020-11-27 | 172.00 | 172.00 | 165.00 | 169.00 | 166,066 |
| 2020-11-26 | 169.00 | 176.00 | 168.50 | 170.00 | 470,963 |
| 2020-11-25 | 155.00 | 168.00 | 155.00 | 167.00 | 565,679 |
| 2020-11-24 | 155.00 | 162.00 | 150.00 | 160.50 | 618,586 |
| 2020-11-23 | 143.00 | 156.50 | 143.00 | 155.00 | 317,830 |
| 2020-11-20 | 143.50 | 145.00 | 139.00 | 144.50 | 367,431 |
| 2020-11-19 | 146.00 | 148.00 | 144.00 | 146.00 | 85,234 |
| 2020-11-18 | 145.00 | 152.00 | 144.50 | 146.50 | 496,964 |
| 2020-11-17 | 153.00 | 153.00 | 143.00 | 143.50 | 351,401 |
| 2020-11-16 | 153.50 | 155.50 | 148.50 | 151.00 | 129,304 |
| 2020-11-13 | 151.00 | 153.00 | 144.50 | 150.00 | 333,862 |
| 2020-11-12 | 160.00 | 160.00 | 150.00 | 155.00 | 192,131 |
| 2020-11-11 | 160.50 | 161.00 | 154.50 | 157.00 | 320,462 |
| 2020-11-10 | 154.00 | 161.00 | 149.00 | 160.00 | 993,061 |
| 2020-11-09 | 152.00 | 158.00 | 148.50 | 152.00 | 1,526,564 |
| 2020-11-06 | 145.00 | 152.50 | 145.00 | 149.00 | 330,498 |
| 2020-11-05 | 140.00 | 152.00 | 140.00 | 145.00 | 392,863 |
| 2020-11-04 | 133.00 | 145.00 | 132.50 | 141.00 | 350,083 |
| 2020-11-03 | 131.00 | 140.00 | 131.00 | 133.00 | 235,533 |
| 2020-11-02 | 128.00 | 133.00 | 128.00 | 130.00 | 880,050 |
| 2020-10-30 | 131.00 | 133.00 | 129.50 | 131.00 | 227,157 |
| 2020-10-29 | 132.00 | 134.00 | 130.00 | 134.00 | 216,175 |
| 2020-10-28 | 138.00 | 138.00 | 125.00 | 133.50 | 573,848 |
| 2020-10-27 | 136.50 | 145.00 | 133.00 | 138.00 | 165,198 |
| 2020-10-26 | 142.00 | 143.00 | 137.00 | 140.50 | 127,433 |
| 2020-10-23 | 141.00 | 145.00 | 140.00 | 142.50 | 269,702 |
| 2020-10-22 | 150.00 | 150.00 | 139.00 | 145.00 | 360,711 |
| 2020-10-21 | 139.00 | 150.00 | 135.00 | 146.00 | 852,866 |
| 2020-10-20 | 126.50 | 139.00 | 125.50 | 135.00 | 326,303 |
| 2020-10-16 | 127.50 | 128.00 | 124.50 | 124.50 | 145,824 |
| 2020-10-15 | 133.50 | 133.50 | 123.00 | 125.00 | 691,927 |
| 2020-10-14 | 122.50 | 133.50 | 122.50 | 127.00 | 1,677,034 |
| 2020-10-13 | 118.00 | 125.00 | 118.00 | 122.00 | 392,478 |
| 2020-10-12 | 122.50 | 124.00 | 117.50 | 117.50 | 327,001 |
| 2020-10-09 | 114.00 | 125.00 | 109.00 | 124.00 | 850,139 |
| 2020-10-08 | 125.50 | 125.50 | 113.50 | 119.50 | 962,298 |
| 2020-10-07 | 130.00 | 132.00 | 122.00 | 126.50 | 1,090,348 |
| 2020-10-06 | 130.50 | 136.50 | 130.50 | 134.50 | 781,022 |
| 2020-10-05 | 119.50 | 133.00 | 119.50 | 132.00 | 1,596,082 |
| 2020-10-02 | 110.50 | 123.50 | 109.00 | 123.00 | 1,984,647 |
| 2020-10-01 | 97.40 | 115.00 | 97.40 | 110.00 | 1,520,258 |
| 2020-09-30 | 90.80 | 99.80 | 81.80 | 97.00 | 800,003 |
| 2020-09-29 | 89.40 | 97.80 | 88.00 | 92.00 | 297,086 |
| 2020-09-28 | 88.20 | 89.40 | 88.00 | 88.00 | 534,697 |
| 2020-09-25 | 88.00 | 88.00 | 85.40 | 85.60 | 324,450 |
| 2020-09-24 | 87.60 | 88.20 | 86.00 | 86.00 | 1,588,363 |
| 2020-09-23 | 84.80 | 87.00 | 82.00 | 84.60 | 293,179 |
| 2020-09-22 | 82.60 | 84.60 | 81.00 | 82.00 | 66,999 |
| 2020-09-21 | 88.00 | 88.00 | 75.80 | 81.00 | 442,962 |
| 2020-09-18 | 88.00 | 90.20 | 88.00 | 90.40 | 40,809 |
| 2020-09-17 | 91.00 | 93.40 | 88.80 | 89.50 | 78,566 |
| 2020-09-16 | 93.80 | 93.80 | 89.00 | 91.90 | 140,897 |
| 2020-09-15 | 90.00 | 95.00 | 89.00 | 90.40 | 1,614,889 |
| 2020-09-14 | 90.20 | 90.20 | 87.00 | 87.70 | 1,220,438 |
| 2020-09-11 | 95.20 | 95.40 | 82.40 | 90.00 | 617,632 |
| 2020-09-10 | 95.40 | 96.00 | 95.00 | 96.50 | 52,433 |
| 2020-09-09 | 98.20 | 99.00 | 96.00 | 96.50 | 81,142 |
| 2020-09-08 | 101.50 | 102.00 | 95.60 | 95.30 | 353,359 |
| 2020-09-07 | 101.50 | 103.00 | 99.20 | 102.75 | 284,092 |
| 2020-09-04 | 93.20 | 110.50 | 93.20 | 102.00 | 517,512 |
| 2020-09-03 | 90.80 | 97.80 | 89.80 | 95.20 | 288,832 |
| 2020-09-02 | 90.00 | 90.00 | 89.20 | 89.80 | 174,676 |
| 2020-08-28 | 86.80 | 89.00 | 86.00 | 87.80 | 69,892 |
| 2020-08-27 | 89.80 | 90.00 | 85.60 | 89.50 | 118,117 |
| 2020-08-26 | 91.00 | 91.00 | 84.20 | 89.40 | 63,284 |
| 2020-08-25 | 91.00 | 91.00 | 89.60 | 89.70 | 33,871 |
| 2020-08-24 | 90.00 | 90.00 | 89.60 | 89.60 | 34,730 |
| 2020-08-21 | 90.00 | 90.00 | 89.00 | 89.50 | 64,143 |
| 2020-08-20 | 90.00 | 91.00 | 90.00 | 90.50 | 33,763 |
| 2020-08-19 | 90.80 | 91.80 | 89.00 | 91.00 | 191,617 |
| 2020-08-18 | 87.00 | 90.80 | 87.00 | 89.90 | 81,249 |
| 2020-08-17 | 90.00 | 91.00 | 87.20 | 89.60 | 63,997 |
| 2020-08-14 | 92.00 | 92.00 | 88.40 | 90.60 | 113,771 |
| 2020-08-13 | 91.00 | 92.60 | 86.00 | 92.20 | 254,999 |
| 2020-08-12 | 86.40 | 93.40 | 86.40 | 90.50 | 759,166 |
| 2020-08-11 | 85.00 | 86.80 | 83.00 | 85.10 | 271,588 |
| 2020-08-10 | 82.00 | 86.00 | 82.00 | 84.80 | 116,222 |
| 2020-08-07 | 84.00 | 84.20 | 84.00 | 83.10 | 138,445 |
| 2020-08-06 | 86.80 | 89.00 | 84.80 | 85.30 | 187,421 |
| 2020-08-05 | 82.20 | 87.00 | 78.00 | 86.30 | 264,099 |
| 2020-08-04 | 84.00 | 84.00 | 82.20 | 83.00 | 88,697 |
| 2020-08-03 | 82.40 | 82.40 | 82.00 | 84.00 | 113,246 |
| 2020-07-31 | 85.80 | 85.80 | 82.20 | 84.90 | 97,694 |
| 2020-07-30 | 87.20 | 87.20 | 83.20 | 85.30 | 117,729 |
| 2020-07-29 | 80.20 | 86.00 | 80.20 | 85.30 | 341,366 |
| 2020-07-28 | 77.00 | 84.40 | 77.00 | 82.70 | 356,002 |
| 2020-07-27 | 80.00 | 80.00 | 77.60 | 78.60 | 157,892 |
| 2020-07-24 | 81.60 | 81.60 | 77.60 | 78.60 | 209,031 |
| 2020-07-23 | 77.20 | 82.00 | 77.20 | 80.50 | 297,647 |
| 2020-07-22 | 77.80 | 80.40 | 75.20 | 79.60 | 259,712 |
| 2020-07-21 | 79.00 | 79.00 | 73.80 | 77.20 | 366,258 |
| 2020-07-20 | 68.40 | 80.00 | 65.00 | 66.90 | 892,413 |
| 2020-07-17 | 63.80 | 69.00 | 60.20 | 66.90 | 417,911 |
| 2020-07-16 | 57.80 | 64.40 | 55.20 | 62.70 | 245,919 |
| 2020-07-15 | 58.00 | 58.20 | 55.00 | 56.90 | 137,861 |
| 2020-07-14 | 58.00 | 58.00 | 55.00 | 56.20 | 320,271 |
| 2020-07-13 | 58.00 | 58.00 | 54.20 | 55.90 | 10,819 |
| 2020-07-10 | 58.20 | 58.20 | 55.20 | 56.50 | 261,699 |
| 2020-07-09 | 57.80 | 57.80 | 54.20 | 56.20 | 55,840 |
| 2020-07-08 | 57.80 | 58.00 | 56.60 | 56.90 | 45,390 |
| 2020-07-07 | 57.80 | 58.00 | 56.60 | 57.20 | 83,746 |
| 2020-07-06 | 58.00 | 58.00 | 56.00 | 57.50 | 113,621 |
| 2020-07-03 | 54.20 | 58.00 | 54.20 | 56.90 | 965,858 |
| 2020-07-02 | 55.20 | 58.00 | 55.00 | 56.40 | 72,437 |
| 2020-07-01 | 57.80 | 58.00 | 54.80 | 56.30 | 17,355 |
| 2020-06-30 | 55.00 | 57.40 | 55.00 | 55.10 | 64,684 |
| 2020-06-29 | 55.00 | 57.00 | 54.20 | 56.30 | 39,127 |
| 2020-06-26 | 56.40 | 58.00 | 56.20 | 54.40 | 33,168 |
| 2020-06-25 | 53.80 | 56.40 | 53.80 | 55.80 | 30,182 |
| 2020-06-24 | 57.00 | 57.00 | 54.60 | 56.30 | 85,324 |
| 2020-06-23 | 57.80 | 57.80 | 54.00 | 56.30 | 114,295 |
| 2020-06-22 | 58.00 | 59.80 | 55.20 | 57.30 | 44,434 |
| 2020-06-19 | 59.20 | 59.80 | 56.20 | 58.10 | 48,730 |
| 2020-06-18 | 59.20 | 59.80 | 55.40 | 58.00 | 1,068,634 |
| 2020-06-17 | 55.20 | 58.80 | 55.20 | 57.00 | 44,701 |
| 2020-06-16 | 59.80 | 59.80 | 55.00 | 57.00 | 64,057 |
| 2020-06-15 | 58.80 | 58.80 | 56.00 | 57.00 | 94,655 |
| 2020-06-12 | 62.00 | 62.00 | 56.60 | 57.70 | 212,689 |
| 2020-06-11 | 60.20 | 62.80 | 59.40 | 59.70 | 70,763 |
| 2020-06-10 | 62.40 | 63.00 | 60.60 | 61.00 | 169,169 |
| 2020-06-09 | 62.80 | 62.80 | 60.20 | 61.30 | 169,846 |
| 2020-06-08 | 62.00 | 64.00 | 60.20 | 61.80 | 421,212 |
| 2020-06-05 | 58.80 | 62.00 | 55.20 | 60.90 | 620,828 |
| 2020-06-04 | 58.00 | 60.40 | 55.20 | 57.20 | 377,609 |
| 2020-06-03 | 62.00 | 62.00 | 58.80 | 59.30 | 598,533 |
| 2020-06-02 | 63.00 | 63.00 | 60.00 | 61.40 | 269,761 |
| 2020-05-29 | 63.00 | 63.00 | 60.20 | 61.20 | 24,620 |
| 2020-05-28 | 60.00 | 62.80 | 60.00 | 61.20 | 51,584 |
| 2020-05-27 | 62.60 | 62.80 | 60.20 | 61.70 | 54,107 |
| 2020-05-26 | 60.00 | 62.80 | 60.00 | 61.70 | 119,868 |
| 2020-05-22 | 61.00 | 62.80 | 60.00 | 62.50 | 237,341 |
| 2020-05-21 | 62.80 | 63.00 | 61.20 | 62.50 | 36,026 |
| 2020-05-20 | 60.20 | 62.80 | 60.20 | 62.50 | 111,860 |
| 2020-05-19 | 62.80 | 62.80 | 60.20 | 61.30 | 38,355 |
| 2020-05-18 | 60.80 | 63.00 | 59.40 | 61.50 | 237,260 |
| 2020-05-15 | 60.80 | 62.40 | 59.20 | 60.30 | 1,874,520 |
| 2020-05-14 | 59.00 | 59.80 | 57.80 | 59.50 | 4,215,880 |
| 2020-05-13 | 59.00 | 60.80 | 56.80 | 60.60 | 261,598 |
| 2020-05-12 | 56.60 | 60.40 | 56.60 | 58.40 | 697,851 |
| 2020-05-11 | 55.40 | 57.60 | 53.20 | 55.60 | 865,275 |
| 2020-05-07 | 54.60 | 55.00 | 53.20 | 54.90 | 1,499,597 |
| 2020-05-06 | 50.00 | 56.40 | 50.00 | 53.70 | 701,103 |
| 2020-05-05 | 45.50 | 51.60 | 45.00 | 50.90 | 691,575 |
| 2020-05-04 | 43.20 | 45.50 | 42.60 | 44.80 | 459,488 |
| 2020-05-01 | 42.50 | 43.50 | 41.90 | 42.75 | 410,790 |
| 2020-04-30 | 42.80 | 44.80 | 42.60 | 43.35 | 94,149 |
| 2020-04-29 | 42.40 | 44.00 | 41.40 | 43.35 | 143,585 |
| 2020-04-28 | 43.70 | 43.70 | 41.10 | 43.30 | 77,945 |
| 2020-04-27 | 43.90 | 44.00 | 41.40 | 43.30 | 215,231 |
| 2020-04-24 | 44.40 | 45.50 | 41.20 | 42.85 | 664,327 |
| 2020-04-23 | 35.10 | 44.00 | 35.10 | 43.35 | 1,902,037 |
| 2020-04-22 | 32.00 | 34.80 | 31.60 | 32.40 | 47,893 |
| 2020-04-21 | 35.70 | 35.70 | 31.00 | 32.40 | 160,496 |
| 2020-04-20 | 36.90 | 36.90 | 32.50 | 35.20 | 188,969 |
| 2020-04-17 | 37.50 | 37.50 | 35.10 | 36.10 | 251,278 |
| 2020-04-16 | 33.90 | 37.50 | 33.80 | 36.40 | 245,836 |
| 2020-04-15 | 38.10 | 38.50 | 30.90 | 32.55 | 767,104 |
| 2020-04-14 | 35.00 | 38.40 | 34.90 | 34.35 | 404,756 |
| 2020-04-09 | 32.00 | 34.50 | 32.00 | 34.35 | 409,538 |
| 2020-04-08 | 27.10 | 34.50 | 27.10 | 32.45 | 715,035 |
| 2020-04-07 | 26.50 | 29.10 | 26.50 | 24.75 | 721,072 |
| 2020-04-06 | 25.30 | 25.70 | 24.20 | 25.00 | 140,903 |
| 2020-04-03 | 24.00 | 24.70 | 24.00 | 23.00 | 73,243 |
| 2020-04-03 | 24.00 | 26.10 | 24.00 | 25.00 | 865,817 |
| 2020-04-02 | 23.00 | 26.60 | 21.50 | 23.00 | 1,073,762 |
| 2020-04-02 | 23.00 | 26.60 | 21.50 | 22.50 | 855,835 |
| 2020-04-01 | 20.90 | 22.60 | 20.10 | 22.50 | 3,626,193 |
| 2020-04-01 | 20.90 | 22.20 | 20.10 | 20.75 | 1,676,578 |
| 2020-03-31 | 20.60 | 20.60 | 20.00 | 20.20 | 331,257 |
| 2020-03-30 | 19.25 | 20.20 | 18.70 | 19.28 | 667,902 |
| 2020-03-27 | 20.20 | 20.90 | 20.10 | 20.25 | 134,578 |
| 2020-03-26 | 20.40 | 20.50 | 19.95 | 20.25 | 313,684 |
| 2020-03-25 | 20.50 | 20.50 | 20.10 | 20.35 | 312,282 |
| 2020-03-24 | 21.00 | 22.20 | 20.50 | 19.70 | 976,906 |
| 2020-03-23 | 20.40 | 20.40 | 20.30 | 20.55 | 78,975 |
| 2020-03-20 | 20.30 | 20.60 | 18.95 | 19.80 | 529,390 |
| 2020-03-19 | 20.10 | 20.70 | 20.00 | 20.60 | 205,564 |
| 2020-03-18 | 23.50 | 24.10 | 23.50 | 23.40 | 32,354 |
| 2020-03-17 | 25.40 | 25.40 | 23.10 | 24.00 | 80,090 |
| 2020-03-16 | 27.00 | 28.40 | 23.90 | 27.90 | 396,269 |
| 2020-03-13 | 29.80 | 29.80 | 28.40 | 29.15 | 129,041 |
| 2020-03-12 | 29.80 | 30.00 | 28.90 | 29.60 | 241,418 |
| 2020-03-11 | 30.70 | 30.70 | 30.10 | 30.30 | 27,410 |
| 2020-03-10 | 31.00 | 32.30 | 30.00 | 31.10 | 546,486 |
| 2020-03-09 | 33.00 | 33.00 | 28.80 | 34.10 | 747,955 |
| 2020-03-06 | 37.00 | 37.00 | 33.00 | 34.10 | 686,509 |
| 2020-03-05 | 40.80 | 40.80 | 35.40 | 39.75 | 935,054 |
| 2020-03-04 | 44.00 | 44.00 | 39.90 | 43.95 | 332,010 |
| 2020-03-03 | 40.60 | 44.00 | 39.40 | 39.60 | 128,008 |
| 2020-03-02 | 38.80 | 40.20 | 38.50 | 39.40 | 255,898 |
| 2020-02-28 | 42.10 | 43.00 | 37.60 | 42.90 | 780,529 |
| 2020-02-27 | 44.10 | 44.10 | 43.00 | 43.40 | 161,175 |
| 2020-02-26 | 46.10 | 46.10 | 39.60 | 44.85 | 591,555 |
| 2020-02-25 | 45.00 | 45.00 | 44.00 | 44.90 | 172,953 |
| 2020-02-24 | 48.00 | 48.00 | 45.80 | 47.60 | 409,072 |
| 2020-02-21 | 47.60 | 48.00 | 46.90 | 47.60 | 323,497 |
| 2020-02-20 | 45.00 | 47.00 | 45.00 | 46.60 | 1,010,573 |
| 2020-02-19 | 44.10 | 44.90 | 44.00 | 44.80 | 137,979 |
| 2020-02-18 | 46.10 | 46.10 | 45.00 | 44.70 | 365,014 |
| 2020-02-17 | 44.90 | 46.00 | 44.50 | 45.25 | 775,807 |
| 2020-02-14 | 43.50 | 44.50 | 41.80 | 43.85 | 1,404,695 |
| 2020-02-13 | 43.10 | 43.10 | 41.00 | 41.20 | 515,746 |
| 2020-02-12 | 42.90 | 43.20 | 41.90 | 42.55 | 566,695 |
| 2020-02-11 | 37.80 | 42.00 | 37.00 | 41.75 | 7,573,566 |
| 2020-02-10 | 38.50 | 38.90 | 36.50 | 36.80 | 5,890,609 |
| 2020-02-07 | 42.00 | 43.30 | 36.80 | 36.90 | 4,334,587 |
| 2020-02-06 | 36.80 | 36.80 | 35.90 | 35.95 | 76,881 |
| 2020-02-05 | 35.10 | 36.30 | 35.10 | 36.10 | 90,102 |
| 2020-02-04 | 37.00 | 37.00 | 35.00 | 35.45 | 49,875 |
| 2020-02-03 | 39.90 | 39.90 | 35.40 | 36.40 | 946,218 |
| 2020-01-31 | 41.00 | 41.30 | 38.00 | 40.20 | 47,451 |
| 2020-01-30 | 41.20 | 41.20 | 39.80 | 40.20 | 183,926 |
| 2020-01-29 | 44.00 | 44.00 | 41.20 | 41.50 | 22,002 |
| 2020-01-28 | 44.20 | 44.20 | 42.80 | 42.80 | 262,867 |
| 2020-01-27 | 45.20 | 46.00 | 44.60 | 45.10 | 97,034 |
| 2020-01-24 | 45.20 | 46.00 | 45.00 | 46.40 | 10,590 |
| 2020-01-23 | 45.00 | 47.00 | 45.00 | 45.65 | 67,406 |
| 2020-01-22 | 45.60 | 46.80 | 45.20 | 45.30 | 32,216 |
| 2020-01-21 | 45.60 | 45.60 | 45.00 | 45.40 | 47,814 |
| 2020-01-20 | 47.00 | 47.00 | 45.50 | 45.45 | 181,913 |
| 2020-01-17 | 46.70 | 47.20 | 46.70 | 47.30 | 191,355 |
| 2020-01-16 | 47.00 | 47.00 | 45.80 | 46.80 | 655,842 |
| 2020-01-15 | 51.60 | 51.60 | 49.80 | 50.30 | 24,827 |
| 2020-01-14 | 52.80 | 52.80 | 49.00 | 49.70 | 103,564 |
| 2020-01-13 | 54.00 | 54.00 | 51.20 | 51.50 | 13,947 |
| 2020-01-10 | 51.00 | 51.00 | 51.00 | 52.40 | 21,186 |
| 2020-01-09 | 52.60 | 53.40 | 52.60 | 51.50 | 51,230 |
| 2020-01-08 | 51.00 | 53.80 | 51.00 | 51.30 | 14,057 |
| 2020-01-07 | 52.20 | 52.80 | 51.00 | 51.80 | 55,710 |
| 2020-01-06 | 52.20 | 52.40 | 51.00 | 52.20 | 36,260 |
| 2020-01-03 | 53.00 | 54.00 | 52.40 | 52.70 | 25,134 |
| 2020-01-02 | 54.00 | 54.00 | 52.40 | 52.70 | 49,879 |
| 2019-12-31 | 55.00 | 55.30 | 55.00 | 55.30 | 10,879 |
| 2019-12-30 | 54.20 | 55.20 | 53.80 | 55.00 | 17,710 |
| 2019-12-27 | 56.00 | 56.00 | 54.00 | 55.20 | 4,254 |
| 2019-12-24 | 55.40 | 55.40 | 55.40 | 55.50 | 1 |
| 2019-12-23 | 56.60 | 56.60 | 55.00 | 55.50 | 169,641 |
| 2019-12-20 | 57.20 | 57.20 | 56.40 | 57.30 | 17,365 |
| 2019-12-19 | 60.00 | 60.00 | 58.00 | 58.20 | 25,159 |
| 2019-12-18 | 60.00 | 60.00 | 58.20 | 60.30 | 13,227 |
| 2019-12-17 | 60.60 | 60.60 | 58.60 | 59.20 | 54,664 |
| 2019-12-16 | 62.00 | 62.00 | 59.60 | 60.50 | 119,768 |
| 2019-12-13 | 63.00 | 63.00 | 63.00 | 61.30 | 12,513 |
| 2019-12-12 | 62.00 | 62.00 | 62.00 | 62.40 | 1,844 |
| 2019-12-11 | 61.90 | 62.60 | 61.90 | 62.60 | 678 |
| 2019-12-10 | 61.00 | 62.60 | 61.00 | 61.90 | 8,675 |
| 2019-12-09 | 60.80 | 62.40 | 60.80 | 62.00 | 604,496 |
| 2019-12-06 | 63.00 | 63.00 | 60.80 | 62.00 | 2,473 |
| 2019-12-05 | 61.60 | 62.80 | 61.60 | 62.10 | 70,762 |
| 2019-12-04 | 61.00 | 62.00 | 61.00 | 62.10 | 68,485 |
| 2019-12-03 | 63.80 | 63.80 | 61.20 | 62.80 | 18,011 |
| 2019-11-29 | 60.60 | 63.20 | 60.60 | 63.00 | 254,570 |
| 2019-11-28 | 67.20 | 67.20 | 60.00 | 61.90 | 306,847 |
| 2019-11-27 | 66.80 | 68.00 | 66.20 | 66.90 | 202,257 |
| 2019-11-26 | 65.00 | 66.80 | 64.80 | 66.40 | 165,228 |
| 2019-11-25 | 63.60 | 64.40 | 62.00 | 64.00 | 28,842 |
| 2019-11-22 | 57.20 | 63.00 | 57.20 | 64.70 | 148,096 |
| 2019-11-21 | 59.80 | 59.80 | 57.20 | 57.90 | 44,044 |
| 2019-11-20 | 52.00 | 59.00 | 52.00 | 58.10 | 569,810 |
| 2019-11-19 | 49.90 | 52.60 | 49.50 | 51.60 | 283,007 |
| 2019-11-18 | 48.30 | 50.00 | 48.00 | 49.50 | 83,218 |
| 2019-11-15 | 47.80 | 47.80 | 47.10 | 47.25 | 1,729,664 |
| 2019-11-14 | 47.70 | 47.70 | 45.60 | 47.30 | 10,921 |
| 2019-11-13 | 48.00 | 48.00 | 46.00 | 46.45 | 37,110 |
| 2019-11-12 | 47.00 | 48.00 | 46.70 | 46.30 | 12,489 |
| 2019-11-11 | 46.10 | 47.50 | 46.00 | 46.70 | 90,317 |
| 2019-11-08 | 46.10 | 47.30 | 46.10 | 47.30 | 7,841 |
| 2019-11-07 | 48.30 | 48.30 | 46.30 | 47.00 | 2,343 |
| 2019-11-06 | 46.00 | 47.40 | 45.00 | 47.60 | 111,751 |
| 2019-11-05 | 46.10 | 46.10 | 46.10 | 47.30 | 3,251 |
| 2019-11-04 | 46.10 | 46.10 | 46.10 | 46.80 | 15,853 |
| 2019-11-01 | 46.70 | 47.50 | 46.70 | 47.50 | 0 |
| 2019-10-31 | 46.70 | 48.50 | 46.70 | 47.50 | 15,013 |
| 2019-10-30 | 47.40 | 47.40 | 47.40 | 47.40 | 21,814 |
| 2019-10-29 | 48.10 | 48.10 | 47.00 | 47.45 | 27,912 |
| 2019-10-28 | 49.10 | 49.10 | 47.00 | 47.45 | 107,272 |
| 2019-10-25 | 49.40 | 50.80 | 47.50 | 48.25 | 289,499 |
| 2019-10-24 | 51.00 | 51.00 | 49.60 | 50.80 | 15,420 |
| 2019-10-23 | 49.30 | 49.70 | 49.30 | 49.70 | 8,174 |
| 2019-10-22 | 51.80 | 51.80 | 49.00 | 49.90 | 696,921 |
| 2019-10-21 | 51.80 | 51.80 | 50.40 | 51.00 | 13,884 |
| 2019-10-18 | 50.80 | 50.80 | 50.00 | 51.30 | 46,046 |
| 2019-10-17 | 52.00 | 52.00 | 49.00 | 50.40 | 83,190 |
| 2019-10-16 | 52.40 | 52.80 | 50.00 | 51.20 | 105,972 |
| 2019-10-15 | 51.60 | 51.60 | 49.00 | 50.25 | 37,971 |
| 2019-10-14 | 50.40 | 50.40 | 49.10 | 50.25 | 47,721 |
| 2019-10-11 | 49.40 | 52.60 | 49.10 | 50.45 | 189,401 |
| 2019-10-10 | 47.00 | 49.30 | 47.00 | 46.60 | 53,245 |
| 2019-10-09 | 46.10 | 47.00 | 46.10 | 46.60 | 138,981 |
| 2019-10-08 | 46.70 | 46.70 | 45.60 | 46.10 | 122,906 |
| 2019-10-07 | 43.40 | 46.50 | 43.40 | 45.70 | 621,357 |
| 2019-10-04 | 43.00 | 46.00 | 43.00 | 45.20 | 64,012 |
| 2019-10-03 | 41.40 | 44.40 | 41.40 | 43.90 | 129,065 |
| 2019-10-02 | 40.80 | 42.10 | 39.80 | 42.10 | 2,340,067 |
| 2019-10-01 | 42.40 | 42.40 | 41.60 | 41.60 | 0 |
| 2019-09-30 | 42.40 | 42.90 | 41.00 | 41.60 | 145,641 |
| 2019-09-27 | 44.50 | 44.50 | 41.00 | 42.80 | 1,099,355 |
| 2019-09-26 | 60.00 | 60.00 | 40.00 | 42.55 | 7,308,679 |
| 2019-09-25 | 70.20 | 70.40 | 69.00 | 69.30 | 32,745 |
| 2019-09-24 | 70.40 | 70.40 | 70.00 | 70.60 | 582,007 |
| 2019-09-23 | 70.20 | 70.20 | 69.00 | 69.80 | 19,060 |
| 2019-09-20 | 72.60 | 72.80 | 70.00 | 70.40 | 79,623 |
| 2019-09-19 | 74.80 | 74.80 | 71.20 | 71.90 | 33,779 |
| 2019-09-18 | 73.80 | 74.20 | 73.40 | 74.40 | 261,878 |
| 2019-09-17 | 73.20 | 73.20 | 73.20 | 73.80 | 348,866 |
| 2019-09-16 | 74.00 | 74.00 | 71.40 | 72.60 | 149,578 |
| 2019-09-13 | 73.00 | 74.00 | 72.40 | 72.80 | 78,218 |
| 2019-09-12 | 76.00 | 81.00 | 69.20 | 72.10 | 1,011,318 |
| 2019-09-11 | 60.00 | 60.00 | 58.00 | 59.10 | 166,826 |
| 2019-09-10 | 61.00 | 61.00 | 58.40 | 58.60 | 444,870 |
| 2019-09-09 | 61.00 | 61.00 | 59.60 | 59.90 | 91,913 |
| 2019-09-06 | 61.80 | 62.00 | 59.20 | 60.00 | 82,235 |
| 2019-09-05 | 61.80 | 62.00 | 61.20 | 61.60 | 16,227 |
| 2019-09-04 | 62.00 | 62.00 | 61.00 | 61.40 | 187,973 |
| 2019-09-03 | 68.20 | 68.20 | 61.00 | 61.70 | 738,454 |
| 2019-09-02 | 89.00 | 89.00 | 88.00 | 87.70 | 2,105 |
| 2019-08-30 | 86.80 | 88.30 | 86.80 | 88.30 | 1,310 |
| 2019-08-29 | 86.80 | 86.80 | 86.80 | 88.30 | 309 |
| 2019-08-28 | 87.40 | 89.40 | 86.80 | 88.30 | 64,594 |
| 2019-08-27 | 86.80 | 89.80 | 86.80 | 88.40 | 5,365 |
| 2019-08-23 | 89.40 | 89.40 | 88.00 | 87.30 | 442 |
| 2019-08-22 | 89.00 | 89.00 | 87.00 | 87.30 | 3,584 |
| 2019-08-21 | 86.80 | 87.40 | 86.80 | 87.90 | 7,991 |
| 2019-08-20 | 86.40 | 87.40 | 86.40 | 87.80 | 13,306 |
| 2019-08-19 | 89.80 | 89.80 | 85.40 | 86.50 | 11,734 |
| 2019-08-16 | 89.00 | 89.00 | 86.00 | 86.20 | 10,621 |
| 2019-08-15 | 86.00 | 89.00 | 86.00 | 87.50 | 4,691 |
| 2019-08-14 | 89.60 | 89.80 | 87.00 | 86.50 | 10,078 |
| 2019-08-13 | 89.80 | 89.80 | 88.80 | 87.80 | 566 |
| 2019-08-12 | 87.80 | 87.80 | 86.20 | 85.80 | 571 |
| 2019-08-09 | 88.00 | 88.20 | 85.40 | 85.60 | 6,913 |
| 2019-08-08 | 88.00 | 88.60 | 85.40 | 85.50 | 58,279 |
| 2019-08-07 | 89.20 | 93.20 | 87.20 | 88.00 | 14,289 |
| 2019-08-06 | 90.00 | 93.20 | 87.40 | 89.40 | 37,414 |
| 2019-08-05 | 90.00 | 93.20 | 88.60 | 88.90 | 104,070 |
| 2019-08-02 | 92.00 | 92.60 | 87.20 | 88.50 | 48,597 |
| 2019-08-01 | 93.60 | 93.60 | 89.00 | 89.50 | 17,532 |
| 2019-07-31 | 96.00 | 96.00 | 88.20 | 89.70 | 56,449 |
| 2019-07-30 | 91.20 | 91.40 | 91.20 | 91.70 | 20,859 |
| 2019-07-29 | 95.40 | 95.40 | 91.60 | 92.20 | 22,084 |
| 2019-07-26 | 94.00 | 99.00 | 91.20 | 93.90 | 155,295 |
| 2019-07-25 | 96.00 | 98.80 | 93.20 | 94.20 | 68,111 |
| 2019-07-24 | 95.80 | 99.00 | 95.00 | 97.20 | 28,009 |
| 2019-07-23 | 96.00 | 96.60 | 95.00 | 95.40 | 37,756 |
| 2019-07-22 | 99.00 | 99.00 | 95.00 | 96.30 | 19,137 |
| 2019-07-19 | 96.60 | 97.20 | 95.00 | 96.50 | 686,042 |
| 2019-07-18 | 97.00 | 97.00 | 97.00 | 97.70 | 61,131 |
| 2019-07-17 | 98.80 | 98.80 | 97.20 | 97.40 | 58,612 |
| 2019-07-16 | 98.80 | 98.80 | 97.00 | 97.50 | 12,534 |
| 2019-07-15 | 98.80 | 98.80 | 96.20 | 98.10 | 7,380 |
| 2019-07-12 | 98.80 | 98.80 | 94.00 | 97.40 | 106,841 |
| 2019-07-11 | 96.80 | 98.60 | 96.20 | 97.60 | 374,395 |
| 2019-07-10 | 96.00 | 98.00 | 95.60 | 97.50 | 68,042 |
| 2019-07-09 | 94.80 | 96.00 | 93.80 | 95.30 | 243,494 |
| 2019-07-08 | 91.20 | 94.40 | 91.00 | 93.30 | 373,687 |
| 2019-07-05 | 87.80 | 89.80 | 87.60 | 89.40 | 134,962 |
| 2019-07-04 | 80.80 | 89.00 | 80.80 | 87.70 | 57,375 |
| 2019-07-03 | 81.40 | 83.00 | 80.60 | 82.60 | 386,688 |
| 2019-07-02 | 85.00 | 85.00 | 79.40 | 81.50 | 282,789 |
| 2019-06-28 | 82.60 | 85.00 | 81.40 | 82.10 | 158,114 |
| 2019-06-27 | 85.00 | 85.00 | 81.80 | 82.90 | 97,695 |
| 2019-06-26 | 85.00 | 85.00 | 81.60 | 82.90 | 289,265 |
| 2019-06-25 | 85.00 | 85.00 | 81.00 | 82.40 | 369,563 |
| 2019-06-24 | 81.40 | 83.20 | 79.80 | 83.00 | 305,579 |
| 2019-06-21 | 77.00 | 77.00 | 76.20 | 77.10 | 86,937 |
| 2019-06-20 | 76.80 | 77.40 | 76.20 | 77.10 | 615,028 |
| 2019-06-19 | 76.40 | 78.00 | 76.20 | 76.50 | 943,818 |
| 2019-06-18 | 76.20 | 81.00 | 76.00 | 77.40 | 456,460 |
| 2019-06-17 | 75.60 | 77.80 | 75.60 | 76.30 | 225,157 |
| 2019-06-14 | 76.00 | 78.40 | 74.20 | 76.40 | 286,320 |
| 2019-06-13 | 77.00 | 78.20 | 76.00 | 76.80 | 33,416 |
| 2019-06-12 | 74.40 | 85.00 | 74.40 | 77.70 | 245,102 |
| 2019-06-11 | 76.40 | 77.00 | 76.00 | 76.50 | 201,645 |
| 2019-06-10 | 73.80 | 77.60 | 73.80 | 78.10 | 81,218 |
| 2019-06-07 | 74.20 | 77.40 | 74.20 | 76.50 | 154,882 |
| 2019-06-06 | 76.20 | 77.00 | 74.20 | 76.70 | 50,848 |
| 2019-06-05 | 80.00 | 80.20 | 73.60 | 76.90 | 453,793 |
| 2019-06-04 | 82.40 | 85.40 | 80.00 | 80.70 | 243,204 |
| 2019-06-03 | 82.40 | 85.40 | 82.00 | 83.50 | 54,370 |
| 2019-05-31 | 82.00 | 85.20 | 82.00 | 83.10 | 120,993 |
| 2019-05-30 | 82.00 | 85.00 | 82.00 | 83.10 | 25,166 |
| 2019-05-29 | 83.20 | 84.20 | 82.00 | 83.10 | 93,032 |
| 2019-05-28 | 82.00 | 83.60 | 82.00 | 83.40 | 35,017 |
| 2019-05-24 | 82.00 | 86.20 | 82.00 | 84.40 | 37,114 |
| 2019-05-23 | 87.00 | 88.20 | 81.40 | 83.40 | 207,088 |
| 2019-05-22 | 92.00 | 95.60 | 88.00 | 89.50 | 104,315 |
| 2019-05-21 | 97.00 | 97.20 | 93.80 | 94.80 | 52,614 |
| 2019-05-20 | 98.00 | 98.00 | 97.00 | 97.30 | 297,644 |
| 2019-05-17 | 98.40 | 101.00 | 98.20 | 101.00 | 71,993 |
| 2019-05-16 | 105.00 | 105.50 | 98.00 | 100.00 | 59,045 |
| 2019-05-15 | 108.00 | 111.00 | 105.00 | 106.50 | 31,947 |
| 2019-05-14 | 109.00 | 109.50 | 108.50 | 109.25 | 249,020 |
| 2019-05-13 | 110.00 | 112.50 | 109.00 | 110.00 | 28,883 |
| 2019-05-10 | 106.00 | 115.50 | 106.00 | 112.50 | 939,920 |
| 2019-05-09 | 105.00 | 109.00 | 105.00 | 105.75 | 22,993 |
| 2019-05-08 | 106.50 | 107.00 | 105.00 | 106.75 | 55,422 |
| 2019-05-07 | 105.00 | 109.50 | 105.00 | 109.75 | 40,170 |
| 2019-05-03 | 107.00 | 112.50 | 105.50 | 110.50 | 1,158,885 |
| 2019-05-02 | 101.00 | 110.50 | 101.00 | 109.25 | 1,520,336 |
| 2019-05-01 | 96.40 | 101.50 | 96.40 | 102.25 | 1,595,889 |
| 2019-04-30 | 96.40 | 97.00 | 95.20 | 95.80 | 21,095 |
| 2019-04-29 | 97.00 | 99.80 | 97.00 | 98.10 | 1,169,314 |
| 2019-04-26 | 95.00 | 98.00 | 95.00 | 98.10 | 2,753,383 |
| 2019-04-25 | 95.00 | 95.20 | 94.40 | 95.80 | 14,868 |