Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-15 | 207.53 | 212.30 | 207.53 | 209.05 | 88,292 |
| 2024-05-14 | 205.28 | 209.45 | 205.28 | 207.80 | 257,315 |
| 2024-05-13 | 205.38 | 210.00 | 204.65 | 205.85 | 16,771 |
| 2024-05-10 | 208.40 | 211.35 | 205.40 | 206.00 | 18,848 |
| 2024-05-09 | 206.88 | 210.70 | 205.85 | 205.85 | 38,857 |
| 2024-05-08 | 205.85 | 209.70 | 205.65 | 206.95 | 237,447 |
| 2024-05-07 | 203.55 | 207.65 | 203.55 | 205.40 | 9,652 |
| 2024-05-06 | 202.85 | 202.85 | 202.85 | 202.85 | 0 |
| 2024-05-03 | 199.55 | 204.55 | 199.33 | 202.85 | 7,279 |
| 2024-05-02 | 197.75 | 201.63 | 196.48 | 198.80 | 758,372 |
| 2024-05-01 | 197.75 | 197.75 | 197.75 | 197.75 | 8,710 |
| 2024-04-30 | 209.55 | 216.00 | 196.78 | 197.75 | 438,582 |
| 2024-04-29 | 203.38 | 207.65 | 203.20 | 205.55 | 908,561 |
| 2024-04-26 | 202.00 | 206.80 | 200.55 | 203.50 | 95,138 |
| 2024-04-25 | 204.30 | 208.20 | 199.83 | 201.50 | 820,423 |
| 2024-04-24 | 204.68 | 209.40 | 204.68 | 205.00 | 87,045 |
| 2024-04-23 | 201.53 | 206.05 | 201.53 | 203.95 | 272,625 |
| 2024-04-22 | 201.08 | 205.25 | 201.08 | 201.85 | 173,342 |
| 2024-04-19 | 198.78 | 202.68 | 198.30 | 199.68 | 108,997 |
| 2024-04-18 | 202.58 | 206.60 | 196.83 | 201.25 | 508,300 |
| 2024-04-17 | 204.78 | 208.00 | 201.75 | 202.90 | 157,189 |
| 2024-04-16 | 204.50 | 207.65 | 203.30 | 204.45 | 123,418 |
| 2024-04-15 | 207.28 | 211.75 | 204.85 | 204.85 | 261,494 |
| 2024-04-12 | 209.55 | 213.95 | 206.70 | 206.70 | 86,053 |
| 2024-04-11 | 206.20 | 210.35 | 205.40 | 208.05 | 183,283 |
| 2024-04-10 | 211.05 | 215.35 | 204.95 | 206.00 | 174,970 |
| 2024-04-09 | 211.05 | 214.95 | 209.65 | 210.25 | 122,090 |
| 2024-04-08 | 210.30 | 214.50 | 210.30 | 211.10 | 204,189 |
| 2024-04-05 | 209.08 | 210.85 | 206.70 | 210.85 | 1,496,502 |
| 2024-04-04 | 210.00 | 214.20 | 205.85 | 209.85 | 418,049 |
| 2024-04-03 | 210.00 | 214.25 | 208.35 | 209.50 | 293,938 |
| 2024-04-02 | 212.70 | 216.70 | 209.95 | 209.95 | 375,561 |
| 2024-04-01 | 212.85 | 212.85 | 212.85 | 212.85 | 0 |
| 2024-03-29 | 212.85 | 212.85 | 212.85 | 212.85 | 0 |
| 2024-03-28 | 213.75 | 218.10 | 212.85 | 212.85 | 301,953 |
| 2024-03-27 | 214.50 | 218.65 | 213.95 | 214.50 | 321,906 |
| 2024-03-26 | 213.45 | 217.90 | 211.95 | 213.05 | 198,413 |
| 2024-03-25 | 215.05 | 219.25 | 212.25 | 213.95 | 862,220 |
| 2024-03-22 | 215.25 | 219.75 | 214.60 | 215.80 | 185,469 |
| 2024-03-21 | 222.90 | 227.00 | 212.30 | 214.95 | 362,153 |
| 2024-03-20 | 222.90 | 227.20 | 221.95 | 221.95 | 92,313 |
| 2024-03-19 | 222.00 | 226.45 | 220.90 | 222.70 | 143,136 |
| 2024-03-18 | 224.20 | 227.60 | 221.25 | 222.40 | 215,550 |
| 2024-03-15 | 223.35 | 227.90 | 223.35 | 223.55 | 227,411 |
| 2024-03-14 | 225.45 | 229.80 | 223.25 | 224.40 | 424,994 |
| 2024-03-13 | 224.70 | 229.60 | 224.70 | 225.10 | 333,881 |
| 2024-03-12 | 225.15 | 229.75 | 221.80 | 225.85 | 94,696 |
| 2024-03-11 | 223.45 | 227.80 | 222.35 | 223.45 | 86,744 |
| 2024-03-08 | 225.15 | 230.15 | 225.15 | 225.40 | 532,992 |
| 2024-03-07 | 221.45 | 226.95 | 221.45 | 226.95 | 366,367 |
| 2024-03-06 | 220.90 | 225.15 | 220.45 | 222.25 | 61,770 |
| 2024-03-05 | 225.05 | 229.45 | 220.25 | 220.80 | 102,065 |
| 2024-03-04 | 225.15 | 229.85 | 224.60 | 226.20 | 169,362 |
| 2024-03-01 | 225.45 | 230.25 | 223.70 | 225.00 | 341,729 |
| 2024-02-29 | 222.30 | 227.70 | 222.30 | 225.25 | 322,539 |
| 2024-02-28 | 223.75 | 227.75 | 222.00 | 223.15 | 77,240 |
| 2024-02-27 | 222.00 | 228.55 | 222.00 | 224.30 | 92,734 |
| 2024-02-26 | 224.90 | 229.35 | 224.25 | 224.25 | 218,110 |
| 2024-02-23 | 222.00 | 227.05 | 221.80 | 225.25 | 494,042 |
| 2024-02-22 | 217.45 | 222.55 | 217.45 | 221.75 | 152,996 |
| 2024-02-21 | 218.50 | 223.15 | 215.65 | 216.85 | 167,773 |
| 2024-02-20 | 220.00 | 225.55 | 217.15 | 218.30 | 271,339 |
| 2024-02-19 | 218.80 | 223.15 | 218.40 | 220.65 | 304,706 |
| 2024-02-16 | 217.75 | 224.05 | 217.55 | 220.40 | 258,857 |
| 2024-02-15 | 215.05 | 220.55 | 215.05 | 220.10 | 184,280 |
| 2024-02-14 | 206.00 | 220.35 | 206.00 | 220.35 | 317,383 |
| 2024-02-13 | 208.30 | 211.05 | 203.55 | 205.75 | 435,555 |
| 2024-02-12 | 209.65 | 214.00 | 208.05 | 208.05 | 685,170 |
| 2024-02-09 | 207.75 | 212.80 | 207.75 | 209.45 | 224,715 |
| 2024-02-08 | 206.00 | 210.20 | 206.00 | 208.25 | 86,164 |
| 2024-02-07 | 204.98 | 208.80 | 204.20 | 206.45 | 99,838 |
| 2024-02-06 | 203.55 | 208.00 | 203.55 | 205.10 | 165,084 |
| 2024-02-05 | 204.88 | 209.05 | 204.05 | 204.10 | 186,562 |
| 2024-02-02 | 205.75 | 211.90 | 205.10 | 205.10 | 63,881 |
| 2024-02-01 | 207.18 | 211.20 | 205.50 | 206.10 | 352,086 |
| 2024-01-31 | 209.28 | 213.35 | 207.45 | 208.00 | 125,028 |
| 2024-01-30 | 207.38 | 212.55 | 207.38 | 209.25 | 185,607 |
| 2024-01-29 | 205.55 | 209.05 | 204.60 | 206.15 | 137,790 |
| 2024-01-26 | 206.10 | 208.60 | 203.65 | 206.50 | 131,290 |
| 2024-01-25 | 202.98 | 207.50 | 202.50 | 206.25 | 280,627 |
| 2024-01-24 | 204.00 | 208.35 | 203.15 | 204.60 | 98,034 |
| 2024-01-23 | 202.00 | 205.85 | 200.25 | 200.85 | 339,491 |
| 2024-01-22 | 198.03 | 203.65 | 198.03 | 202.55 | 213,469 |
| 2024-01-19 | 194.68 | 202.43 | 194.68 | 196.85 | 63,205 |
| 2024-01-18 | 192.30 | 197.20 | 192.30 | 197.20 | 385,022 |
| 2024-01-17 | 192.58 | 196.53 | 191.18 | 192.15 | 208,571 |
| 2024-01-16 | 194.10 | 197.65 | 192.58 | 192.58 | 264,399 |
| 2024-01-15 | 189.53 | 196.80 | 189.53 | 194.58 | 636,312 |
| 2024-01-12 | 186.83 | 192.58 | 186.83 | 192.58 | 160,126 |
| 2024-01-11 | 180.20 | 186.55 | 180.20 | 185.05 | 92,873 |
| 2024-01-10 | 184.40 | 188.23 | 182.43 | 182.43 | 97,768 |
| 2024-01-09 | 187.20 | 190.95 | 183.93 | 184.88 | 157,878 |
| 2024-01-08 | 184.93 | 188.35 | 182.50 | 186.30 | 140,023 |
| 2024-01-05 | 187.78 | 190.60 | 184.70 | 184.98 | 130,354 |
| 2024-01-04 | 186.73 | 190.25 | 185.85 | 187.78 | 105,619 |
| 2024-01-03 | 189.58 | 192.70 | 185.38 | 186.35 | 76,325 |
| 2024-01-02 | 189.20 | 192.90 | 188.43 | 188.95 | 58,003 |
| 2024-01-01 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| 2023-12-29 | 189.78 | 193.55 | 189.75 | 190.25 | 46,120 |
| 2023-12-28 | 191.38 | 195.18 | 189.53 | 190.03 | 52,437 |
| 2023-12-27 | 188.45 | 192.78 | 188.45 | 190.83 | 152,438 |
| 2023-12-26 | 188.53 | 188.53 | 188.53 | 188.53 | 0 |
| 2023-12-25 | 188.53 | 188.53 | 188.53 | 188.53 | 0 |
| 2023-12-22 | 188.00 | 191.93 | 187.98 | 188.53 | 100,682 |
| 2023-12-21 | 188.88 | 192.75 | 188.15 | 188.65 | 225,120 |
| 2023-12-20 | 190.78 | 194.80 | 189.58 | 190.53 | 229,731 |
| 2023-12-19 | 192.33 | 196.50 | 189.35 | 190.83 | 360,844 |
| 2023-12-18 | 192.78 | 198.15 | 191.30 | 191.78 | 164,271 |
| 2023-12-15 | 194.00 | 197.53 | 193.20 | 195.60 | 233,083 |
| 2023-12-14 | 192.50 | 196.85 | 192.50 | 193.08 | 242,871 |
| 2023-12-13 | 192.98 | 197.10 | 192.20 | 192.20 | 310,679 |
| 2023-12-12 | 192.98 | 196.78 | 192.88 | 193.95 | 151,218 |
| 2023-12-11 | 192.98 | 196.58 | 192.63 | 193.20 | 366,036 |
| 2023-12-08 | 190.10 | 194.25 | 190.10 | 192.03 | 47,313 |
| 2023-12-07 | 189.78 | 193.48 | 189.70 | 191.33 | 52,282 |
| 2023-12-06 | 188.93 | 193.73 | 188.93 | 191.05 | 77,127 |
| 2023-12-05 | 186.20 | 190.60 | 186.20 | 188.88 | 132,407 |
| 2023-12-04 | 187.00 | 191.48 | 186.83 | 186.83 | 312,522 |
| 2023-12-01 | 188.68 | 191.95 | 186.63 | 187.13 | 236,298 |
| 2023-11-30 | 188.53 | 192.30 | 187.55 | 188.48 | 553,456 |
| 2023-11-29 | 182.30 | 188.28 | 182.30 | 188.28 | 268,163 |
| 2023-11-28 | 180.78 | 184.70 | 180.78 | 182.28 | 86,273 |
| 2023-11-27 | 180.53 | 184.80 | 180.53 | 181.58 | 149,740 |
| 2023-11-24 | 182.00 | 186.05 | 181.75 | 182.33 | 84,872 |
| 2023-11-23 | 182.10 | 185.85 | 181.33 | 182.38 | 72,184 |
| 2023-11-22 | 177.20 | 182.88 | 177.20 | 182.88 | 201,595 |
| 2023-11-21 | 178.68 | 182.55 | 177.93 | 177.98 | 165,504 |
| 2023-11-20 | 178.20 | 181.65 | 178.13 | 179.08 | 115,460 |
| 2023-11-17 | 177.10 | 180.68 | 177.08 | 178.23 | 149,864 |
| 2023-11-16 | 174.53 | 179.10 | 174.53 | 177.38 | 139,364 |
| 2023-11-15 | 173.20 | 176.55 | 172.53 | 174.40 | 156,363 |
| 2023-11-14 | 171.30 | 175.30 | 171.30 | 172.18 | 302,730 |
| 2023-11-13 | 170.00 | 174.35 | 170.00 | 172.30 | 163,318 |
| 2023-11-10 | 172.78 | 176.10 | 169.93 | 171.23 | 130,549 |
| 2023-11-09 | 171.00 | 174.70 | 170.68 | 173.25 | 139,529 |
| 2023-11-08 | 171.30 | 174.60 | 168.90 | 171.18 | 146,159 |
| 2023-11-07 | 165.40 | 174.53 | 163.55 | 173.28 | 404,647 |
| 2023-11-06 | 173.30 | 176.55 | 167.90 | 168.88 | 231,247 |
| 2023-11-03 | 170.78 | 176.63 | 170.78 | 173.60 | 111,990 |
| 2023-11-02 | 168.68 | 174.33 | 168.68 | 171.60 | 177,547 |
| 2023-11-01 | 165.58 | 169.68 | 165.38 | 167.98 | 57,558 |
| 2023-10-31 | 162.20 | 166.10 | 162.20 | 166.10 | 120,047 |
| 2023-10-30 | 160.88 | 164.28 | 160.33 | 161.03 | 14,684 |
| 2023-10-27 | 162.93 | 166.88 | 158.90 | 161.03 | 175,302 |
| 2023-10-26 | 164.58 | 166.48 | 162.25 | 163.63 | 72,968 |
| 2023-10-25 | 165.53 | 168.18 | 163.98 | 164.80 | 144,691 |
| 2023-10-24 | 163.58 | 166.78 | 163.53 | 165.28 | 160,399 |
| 2023-10-23 | 163.00 | 166.38 | 162.85 | 164.58 | 352,783 |
| 2023-10-20 | 163.30 | 166.28 | 160.15 | 162.35 | 1,523,362 |
| 2023-10-19 | 163.88 | 167.15 | 163.88 | 164.55 | 539,348 |
| 2023-10-18 | 164.00 | 166.15 | 162.85 | 164.55 | 178,511 |
| 2023-10-17 | 166.25 | 168.75 | 162.90 | 164.63 | 85,152 |
| 2023-10-16 | 164.20 | 168.28 | 164.20 | 166.28 | 589,049 |
| 2023-10-13 | 168.30 | 171.73 | 165.80 | 165.80 | 97,644 |
| 2023-10-12 | 169.40 | 174.00 | 168.53 | 169.40 | 130,255 |
| 2023-10-11 | 166.78 | 170.28 | 166.68 | 169.33 | 187,178 |
| 2023-10-10 | 164.05 | 168.65 | 164.05 | 168.23 | 110,556 |
| 2023-10-09 | 164.53 | 167.93 | 163.33 | 163.73 | 75,735 |
| 2023-10-06 | 161.20 | 166.28 | 161.20 | 165.10 | 48,441 |
| 2023-10-05 | 165.00 | 168.35 | 162.68 | 163.10 | 121,544 |
| 2023-10-04 | 158.88 | 164.73 | 158.88 | 164.73 | 251,735 |
| 2023-10-03 | 163.68 | 166.63 | 161.08 | 161.08 | 117,945 |
| 2023-10-02 | 166.58 | 169.90 | 164.13 | 164.55 | 133,876 |
| 2023-09-29 | 164.40 | 169.03 | 164.40 | 166.25 | 162,124 |
| 2023-09-28 | 164.58 | 167.83 | 160.40 | 163.33 | 210,882 |
| 2023-09-27 | 164.25 | 167.23 | 163.28 | 165.00 | 207,675 |
| 2023-09-26 | 164.30 | 166.30 | 162.48 | 164.20 | 140,140 |
| 2023-09-25 | 166.40 | 169.65 | 163.03 | 165.20 | 102,598 |
| 2023-09-22 | 166.58 | 169.48 | 164.73 | 166.95 | 73,493 |
| 2023-09-21 | 168.10 | 170.08 | 166.50 | 167.93 | 58,624 |
| 2023-09-20 | 166.93 | 170.28 | 166.93 | 169.25 | 193,544 |
| 2023-09-19 | 165.58 | 168.93 | 164.85 | 166.10 | 77,187 |
| 2023-09-18 | 169.68 | 172.60 | 164.90 | 165.78 | 153,310 |
| 2023-09-15 | 169.00 | 172.50 | 169.00 | 170.60 | 146,191 |
| 2023-09-14 | 167.05 | 170.48 | 165.88 | 168.03 | 153,463 |
| 2023-09-13 | 168.68 | 171.98 | 165.80 | 167.28 | 95,739 |
| 2023-09-12 | 171.20 | 174.58 | 168.53 | 169.45 | 82,923 |
| 2023-09-11 | 170.58 | 174.00 | 169.28 | 170.55 | 330,675 |
| 2023-09-08 | 168.53 | 172.33 | 167.73 | 169.93 | 81,668 |
| 2023-09-07 | 167.78 | 171.65 | 167.30 | 167.75 | 135,015 |
| 2023-09-06 | 172.40 | 174.98 | 168.68 | 170.03 | 164,302 |
| 2023-09-05 | 169.83 | 172.65 | 168.05 | 172.23 | 104,287 |
| 2023-09-04 | 173.43 | 174.08 | 171.48 | 171.48 | 121,378 |
| 2023-09-01 | 172.53 | 175.90 | 171.48 | 171.48 | 318,191 |
| 2023-08-31 | 172.00 | 175.20 | 171.78 | 173.23 | 153,990 |
| 2023-08-30 | 168.68 | 172.13 | 168.68 | 171.75 | 409,143 |
| 2023-08-29 | 165.63 | 169.20 | 165.38 | 168.88 | 234,678 |
| 2023-08-28 | 163.03 | 163.03 | 163.03 | 163.03 | 0 |
| 2023-08-25 | 162.68 | 165.40 | 161.70 | 163.03 | 67,121 |
| 2023-08-24 | 166.53 | 170.35 | 163.80 | 164.23 | 11,122 |
| 2023-08-23 | 164.15 | 167.53 | 164.15 | 165.48 | 69,281 |
| 2023-08-22 | 163.20 | 166.80 | 163.20 | 164.68 | 118,727 |
| 2023-08-21 | 160.53 | 163.73 | 160.53 | 162.13 | 175,742 |
| 2023-08-18 | 158.40 | 161.30 | 157.90 | 160.43 | 180,240 |
| 2023-08-17 | 160.78 | 163.43 | 158.25 | 158.63 | 101,675 |
| 2023-08-16 | 160.78 | 163.53 | 159.20 | 161.08 | 58,237 |
| 2023-08-15 | 163.20 | 166.58 | 160.75 | 161.23 | 37,099 |
| 2023-08-14 | 163.40 | 166.23 | 162.58 | 163.20 | 73,213 |
| 2023-08-11 | 163.25 | 166.10 | 162.53 | 163.33 | 87,999 |
| 2023-08-10 | 162.00 | 165.78 | 162.00 | 164.08 | 123,824 |
| 2023-08-09 | 160.53 | 164.70 | 160.53 | 161.65 | 101,043 |
| 2023-08-08 | 161.58 | 164.70 | 160.63 | 160.63 | 91,336 |
| 2023-08-07 | 162.88 | 165.48 | 161.65 | 162.98 | 50,275 |
| 2023-08-04 | 163.00 | 167.20 | 161.63 | 162.53 | 86,466 |
| 2023-08-03 | 166.20 | 168.60 | 163.45 | 163.45 | 100,718 |
| 2023-08-02 | 167.15 | 170.25 | 165.43 | 167.05 | 456,037 |
| 2023-08-01 | 164.53 | 169.03 | 163.85 | 169.03 | 116,111 |
| 2023-07-31 | 167.05 | 170.30 | 162.88 | 165.15 | 209,252 |
| 2023-07-28 | 169.00 | 171.60 | 161.35 | 168.13 | 860,998 |
| 2023-07-27 | 173.40 | 180.13 | 173.40 | 179.58 | 341,689 |
| 2023-07-26 | 172.68 | 176.18 | 172.05 | 172.50 | 235,806 |
| 2023-07-25 | 171.35 | 175.10 | 170.38 | 172.55 | 147,933 |
| 2023-07-24 | 173.73 | 176.55 | 171.13 | 171.55 | 101,632 |
| 2023-07-21 | 175.05 | 178.80 | 173.18 | 174.40 | 173,600 |
| 2023-07-20 | 176.88 | 180.63 | 174.68 | 176.50 | 357,643 |
| 2023-07-19 | 177.10 | 180.68 | 177.10 | 178.08 | 99,437 |
| 2023-07-18 | 174.00 | 178.23 | 174.00 | 177.30 | 87,188 |
| 2023-07-17 | 175.73 | 178.90 | 173.45 | 173.93 | 61,557 |
| 2023-07-14 | 175.88 | 178.95 | 174.88 | 176.53 | 83,152 |
| 2023-07-13 | 176.30 | 179.13 | 175.00 | 176.53 | 213,300 |
| 2023-07-12 | 172.25 | 175.85 | 172.13 | 175.85 | 104,891 |
| 2023-07-11 | 169.53 | 174.58 | 169.53 | 171.68 | 73,187 |
| 2023-07-10 | 168.25 | 171.53 | 168.25 | 169.15 | 65,125 |
| 2023-07-07 | 167.88 | 171.05 | 166.70 | 169.05 | 54,971 |
| 2023-07-06 | 174.00 | 176.85 | 167.08 | 167.53 | 132,692 |
| 2023-07-05 | 174.53 | 177.23 | 173.63 | 174.95 | 148,455 |
| 2023-07-04 | 173.58 | 177.03 | 173.33 | 175.78 | 31,027 |
| 2023-07-03 | 173.35 | 176.78 | 173.10 | 173.55 | 314,397 |
| 2023-06-30 | 169.73 | 173.78 | 169.45 | 173.78 | 141,197 |
| 2023-06-29 | 172.53 | 175.85 | 170.05 | 170.05 | 174,968 |
| 2023-06-28 | 168.53 | 173.28 | 168.53 | 172.85 | 666,342 |
| 2023-06-27 | 169.58 | 173.33 | 168.18 | 169.10 | 155,165 |
| 2023-06-26 | 169.20 | 172.65 | 167.28 | 169.88 | 337,867 |
| 2023-06-23 | 169.88 | 172.43 | 166.73 | 169.25 | 127,756 |
| 2023-06-22 | 173.68 | 175.33 | 168.40 | 169.40 | 343,981 |
| 2023-06-21 | 176.73 | 179.73 | 173.13 | 173.13 | 163,523 |
| 2023-06-20 | 177.30 | 180.93 | 175.90 | 177.20 | 444,752 |
| 2023-06-19 | 177.20 | 181.05 | 177.13 | 178.33 | 212,941 |
| 2023-06-16 | 174.78 | 180.25 | 174.78 | 180.25 | 810,705 |
| 2023-06-15 | 177.00 | 180.10 | 173.05 | 175.23 | 1,188,409 |
| 2023-06-14 | 175.20 | 178.43 | 174.03 | 177.15 | 542,592 |
| 2023-06-13 | 174.58 | 178.33 | 173.88 | 175.60 | 197,801 |
| 2023-06-12 | 168.53 | 173.83 | 168.53 | 173.38 | 960,304 |
| 2023-06-09 | 169.88 | 173.03 | 167.68 | 168.30 | 169,680 |
| 2023-06-08 | 168.30 | 170.38 | 165.73 | 168.85 | 524,960 |
| 2023-06-07 | 166.00 | 170.08 | 165.63 | 170.05 | 447,219 |
| 2023-06-06 | 166.30 | 169.03 | 164.23 | 166.38 | 110,687 |
| 2023-06-05 | 167.73 | 170.95 | 165.83 | 166.25 | 349,169 |
| 2023-06-02 | 170.58 | 171.73 | 166.55 | 167.68 | 179,852 |
| 2023-06-01 | 166.88 | 167.45 | 163.40 | 167.38 | 800,000 |
| 2023-05-31 | 153.58 | 164.65 | 152.45 | 162.03 | 1,214,402 |
| 2023-05-30 | 155.15 | 158.23 | 152.55 | 152.55 | 115,229 |
| 2023-05-29 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-05-26 | 155.68 | 158.18 | 153.90 | 157.00 | 87,603 |
| 2023-05-25 | 159.53 | 162.83 | 154.95 | 154.98 | 282,000 |
| 2023-05-24 | 162.20 | 165.05 | 157.15 | 157.95 | 278,402 |
| 2023-05-23 | 164.30 | 168.08 | 162.95 | 162.95 | 1,076,919 |
| 2023-05-22 | 163.53 | 166.60 | 163.38 | 164.63 | 258,390 |
| 2023-05-19 | 162.20 | 165.78 | 162.20 | 164.30 | 411,881 |
| 2023-05-18 | 158.20 | 163.18 | 158.20 | 161.28 | 411,095 |
| 2023-05-17 | 160.53 | 163.68 | 158.15 | 158.53 | 1,055,369 |
| 2023-05-16 | 162.63 | 165.78 | 159.90 | 160.75 | 165,714 |
| 2023-05-15 | 160.58 | 164.85 | 160.58 | 162.63 | 287,907 |
| 2023-05-12 | 160.25 | 163.70 | 160.25 | 163.43 | 123,304 |
| 2023-05-11 | 163.88 | 167.30 | 159.78 | 160.68 | 3,312,021 |
| 2023-05-10 | 162.00 | 165.00 | 161.33 | 163.08 | 133,993 |
| 2023-05-09 | 165.00 | 168.33 | 161.98 | 161.98 | 291,082 |
| 2023-05-08 | 167.08 | 167.08 | 167.08 | 167.08 | 0 |
| 2023-05-05 | 162.88 | 167.63 | 162.65 | 167.08 | 237,675 |
| 2023-05-04 | 166.53 | 169.70 | 156.18 | 161.60 | 565,686 |
| 2023-05-03 | 165.40 | 168.55 | 165.05 | 165.98 | 288,976 |
| 2023-05-02 | 166.10 | 169.53 | 163.78 | 163.78 | 124,120 |
| 2023-05-01 | 164.70 | 164.70 | 164.70 | 164.70 | 0 |
| 2023-04-28 | 163.25 | 167.05 | 163.25 | 164.70 | 109,737 |
| 2023-04-27 | 161.45 | 164.70 | 161.18 | 162.93 | 420,816 |
| 2023-04-26 | 160.00 | 162.93 | 157.88 | 161.10 | 187,827 |
| 2023-04-25 | 161.78 | 164.90 | 160.65 | 161.05 | 196,957 |
| 2023-04-24 | 161.30 | 164.48 | 161.18 | 161.55 | 276,650 |
| 2023-04-21 | 161.88 | 163.83 | 160.10 | 161.43 | 859,281 |
| 2023-04-20 | 163.00 | 167.18 | 160.03 | 160.43 | 137,176 |
| 2023-04-19 | 165.53 | 168.30 | 164.63 | 164.63 | 70,354 |
| 2023-04-18 | 162.93 | 167.03 | 162.88 | 166.15 | 677,700 |
| 2023-04-17 | 168.00 | 171.95 | 162.20 | 163.45 | 640,799 |
| 2023-04-14 | 169.00 | 172.53 | 168.48 | 168.48 | 402,528 |
| 2023-04-13 | 171.30 | 174.80 | 168.68 | 169.18 | 155,048 |
| 2023-04-12 | 171.30 | 175.63 | 169.68 | 171.20 | 352,218 |
| 2023-04-11 | 171.25 | 174.63 | 170.78 | 170.78 | 502,169 |
| 2023-04-10 | 169.98 | 169.98 | 169.98 | 169.98 | 0 |
| 2023-04-07 | 169.98 | 169.98 | 169.98 | 169.98 | 0 |
| 2023-04-06 | 169.20 | 172.43 | 168.98 | 169.98 | 147,540 |
| 2023-04-05 | 170.10 | 173.28 | 168.43 | 168.43 | 638,485 |
| 2023-04-04 | 168.58 | 173.18 | 168.58 | 169.38 | 181,354 |
| 2023-04-03 | 171.30 | 174.78 | 169.33 | 169.35 | 82,758 |
| 2023-03-31 | 170.53 | 173.93 | 169.08 | 170.78 | 233,696 |
| 2023-03-30 | 166.20 | 170.18 | 166.20 | 170.18 | 173,517 |
| 2023-03-29 | 164.05 | 167.30 | 163.13 | 165.73 | 82,388 |
| 2023-03-28 | 164.00 | 167.98 | 163.08 | 163.50 | 80,318 |
| 2023-03-27 | 166.58 | 169.90 | 164.83 | 164.88 | 101,912 |
| 2023-03-24 | 167.68 | 171.65 | 164.78 | 165.23 | 139,109 |
| 2023-03-23 | 166.20 | 171.05 | 164.58 | 168.58 | 206,564 |
| 2023-03-22 | 170.68 | 174.30 | 167.95 | 168.38 | 83,604 |
| 2023-03-21 | 167.10 | 172.53 | 167.10 | 170.98 | 75,478 |
| 2023-03-20 | 166.20 | 169.38 | 162.98 | 168.40 | 255,183 |
| 2023-03-17 | 171.40 | 174.80 | 166.60 | 167.03 | 347,028 |
| 2023-03-16 | 165.73 | 170.78 | 165.73 | 170.35 | 113,399 |
| 2023-03-15 | 170.40 | 178.90 | 165.25 | 166.95 | 272,765 |
| 2023-03-14 | 170.40 | 173.93 | 169.03 | 171.70 | 262,947 |
| 2023-03-13 | 175.00 | 179.65 | 169.93 | 170.48 | 106,835 |
| 2023-03-10 | 178.73 | 181.00 | 175.33 | 175.78 | 102,328 |
| 2023-03-09 | 178.20 | 181.88 | 177.85 | 180.10 | 92,255 |
| 2023-03-08 | 178.53 | 182.00 | 178.15 | 178.68 | 66,414 |
| 2023-03-07 | 180.58 | 183.68 | 178.98 | 179.38 | 72,942 |
| 2023-03-06 | 179.10 | 184.15 | 179.10 | 181.48 | 413,330 |
| 2023-03-03 | 178.58 | 182.48 | 178.58 | 180.85 | 292,776 |
| 2023-03-02 | 176.58 | 178.93 | 175.18 | 177.75 | 973,262 |
| 2023-03-01 | 178.88 | 182.25 | 177.48 | 178.03 | 542,654 |
| 2023-02-28 | 175.25 | 179.73 | 175.25 | 178.83 | 91,071 |
| 2023-02-27 | 175.73 | 179.45 | 175.73 | 177.43 | 337,318 |
| 2023-02-24 | 181.00 | 184.63 | 175.98 | 176.40 | 218,777 |
| 2023-02-23 | 177.73 | 184.40 | 177.73 | 181.40 | 167,295 |
| 2023-02-22 | 180.10 | 184.05 | 177.33 | 180.15 | 174,680 |
| 2023-02-21 | 187.10 | 190.30 | 180.78 | 182.00 | 201,769 |
| 2023-02-20 | 186.15 | 189.93 | 185.80 | 186.85 | 95,842 |
| 2023-02-17 | 186.83 | 189.30 | 185.15 | 185.75 | 82,995 |
| 2023-02-16 | 187.15 | 191.13 | 186.83 | 188.78 | 237,648 |
| 2023-02-15 | 185.05 | 189.05 | 185.05 | 187.63 | 131,104 |
| 2023-02-14 | 184.68 | 188.35 | 184.53 | 183.88 | 152,482 |
| 2023-02-13 | 183.68 | 186.53 | 182.50 | 183.88 | 102,599 |
| 2023-02-10 | 185.58 | 189.03 | 181.53 | 182.93 | 83,560 |
| 2023-02-09 | 185.53 | 190.30 | 185.53 | 186.30 | 152,249 |
| 2023-02-08 | 186.30 | 191.48 | 185.78 | 185.78 | 143,140 |
| 2023-02-07 | 185.40 | 189.03 | 183.33 | 184.83 | 81,334 |
| 2023-02-06 | 187.40 | 191.23 | 184.68 | 185.63 | 160,458 |
| 2023-02-03 | 182.58 | 190.08 | 182.58 | 188.73 | 182,749 |
| 2023-02-02 | 178.00 | 188.88 | 178.00 | 188.88 | 262,267 |
| 2023-02-01 | 174.10 | 177.58 | 173.73 | 176.48 | 113,269 |
| 2023-01-31 | 173.00 | 176.13 | 171.83 | 173.98 | 289,292 |
| 2023-01-30 | 173.20 | 176.20 | 171.55 | 173.70 | 75,169 |
| 2023-01-27 | 172.63 | 175.88 | 171.20 | 172.28 | 59,137 |
| 2023-01-26 | 171.30 | 176.83 | 171.30 | 172.00 | 126,990 |
| 2023-01-25 | 172.53 | 175.98 | 169.83 | 171.10 | 125,135 |
| 2023-01-24 | 174.10 | 177.73 | 172.55 | 172.98 | 222,076 |
| 2023-01-23 | 171.00 | 174.63 | 170.75 | 173.98 | 319,681 |
| 2023-01-20 | 172.30 | 175.83 | 170.73 | 171.23 | 645,012 |
| 2023-01-19 | 174.78 | 178.18 | 171.78 | 171.78 | 488,359 |
| 2023-01-18 | 174.15 | 179.03 | 174.15 | 176.10 | 242,802 |
| 2023-01-17 | 172.40 | 175.80 | 169.15 | 171.25 | 223,398 |
| 2023-01-16 | 172.00 | 175.33 | 171.13 | 172.83 | 120,529 |
| 2023-01-13 | 166.40 | 171.73 | 166.40 | 170.43 | 219,685 |
| 2023-01-12 | 165.20 | 169.98 | 163.83 | 169.13 | 289,538 |
| 2023-01-11 | 163.58 | 164.70 | 159.45 | 164.13 | 254,323 |
| 2023-01-10 | 166.88 | 170.05 | 163.93 | 163.93 | 1,119,805 |
| 2023-01-09 | 166.00 | 169.30 | 165.55 | 167.25 | 501,954 |
| 2023-01-06 | 163.78 | 166.80 | 161.25 | 164.90 | 98,028 |
| 2023-01-05 | 163.40 | 166.18 | 162.35 | 162.98 | 104,396 |
| 2023-01-04 | 160.88 | 164.05 | 160.88 | 162.83 | 124,643 |
| 2023-01-03 | 158.58 | 161.98 | 158.25 | 160.23 | 891,228 |
| 2023-01-02 | 156.63 | 156.63 | 156.63 | 156.63 | 0 |
| 2022-12-30 | 157.78 | 161.03 | 156.63 | 156.63 | 102,146 |
| 2022-12-29 | 155.53 | 158.75 | 154.88 | 158.28 | 69,355 |
| 2022-12-28 | 156.05 | 159.23 | 155.48 | 155.48 | 58,820 |
| 2022-12-27 | 156.73 | 156.73 | 156.73 | 156.73 | 0 |
| 2022-12-26 | 156.73 | 156.73 | 156.73 | 156.73 | 0 |
| 2022-12-23 | 156.58 | 159.85 | 156.35 | 156.73 | 86,679 |
| 2022-12-22 | 157.53 | 160.73 | 156.38 | 156.78 | 191,834 |
| 2022-12-21 | 157.58 | 160.58 | 155.98 | 157.43 | 839,709 |
| 2022-12-20 | 156.15 | 159.13 | 155.10 | 156.63 | 111,659 |
| 2022-12-19 | 159.53 | 162.58 | 158.63 | 158.63 | 112,826 |
| 2022-12-16 | 168.20 | 168.20 | 157.90 | 158.28 | 155,751 |
| 2022-12-15 | 171.40 | 174.70 | 165.30 | 165.30 | 162,821 |
| 2022-12-14 | 172.78 | 176.70 | 170.48 | 172.18 | 300,996 |
| 2022-12-13 | 174.00 | 177.53 | 171.28 | 174.35 | 402,858 |
| 2022-12-12 | 169.20 | 172.38 | 168.88 | 172.38 | 186,794 |
| 2022-12-09 | 168.30 | 172.78 | 168.30 | 172.78 | 95,036 |
| 2022-12-08 | 168.88 | 173.00 | 167.38 | 168.73 | 83,307 |
| 2022-12-07 | 169.30 | 173.28 | 169.00 | 169.90 | 78,848 |
| 2022-12-06 | 171.53 | 175.23 | 169.33 | 169.68 | 133,148 |
| 2022-12-05 | 176.68 | 179.93 | 173.08 | 173.50 | 658,498 |
| 2022-12-02 | 176.20 | 181.98 | 175.40 | 177.35 | 968,654 |
| 2022-12-01 | 173.78 | 179.45 | 173.78 | 178.60 | 431,537 |
| 2022-11-30 | 173.88 | 176.85 | 171.73 | 171.78 | 295,902 |
| 2022-11-29 | 178.40 | 182.25 | 172.63 | 172.63 | 76,078 |
| 2022-11-28 | 178.53 | 182.78 | 176.98 | 178.78 | 242,354 |
| 2022-11-25 | 179.83 | 183.13 | 178.95 | 179.75 | 38,365 |
| 2022-11-24 | 179.88 | 182.83 | 179.20 | 180.05 | 45,086 |
| 2022-11-23 | 179.30 | 183.20 | 177.45 | 179.40 | 79,128 |
| 2022-11-22 | 178.53 | 180.53 | 175.30 | 179.18 | 115,427 |
| 2022-11-21 | 176.00 | 180.08 | 175.58 | 177.88 | 64,411 |
| 2022-11-18 | 178.68 | 182.20 | 176.55 | 177.90 | 114,958 |
| 2022-11-17 | 179.88 | 183.60 | 177.63 | 178.48 | 215,202 |
| 2022-11-16 | 181.68 | 185.30 | 178.78 | 179.23 | 135,982 |
| 2022-11-15 | 179.88 | 185.60 | 179.88 | 182.38 | 332,790 |
| 2022-11-14 | 179.00 | 185.58 | 179.00 | 181.35 | 336,616 |
| 2022-11-11 | 177.05 | 182.90 | 176.05 | 182.33 | 235,595 |
| 2022-11-10 | 165.30 | 175.73 | 164.33 | 175.73 | 441,927 |
| 2022-11-09 | 165.30 | 168.55 | 163.70 | 165.43 | 145,944 |
| 2022-11-08 | 160.40 | 166.23 | 159.68 | 165.78 | 256,698 |
| 2022-11-07 | 160.00 | 162.30 | 158.33 | 160.13 | 111,905 |
| 2022-11-04 | 158.73 | 161.90 | 158.13 | 161.10 | 161,513 |
| 2022-11-03 | 159.40 | 162.40 | 157.63 | 159.23 | 142,223 |
| 2022-11-02 | 167.53 | 170.78 | 162.13 | 162.13 | 148,997 |
| 2022-11-01 | 167.58 | 171.23 | 166.60 | 167.35 | 82,588 |
| 2022-10-31 | 172.53 | 175.85 | 166.65 | 167.08 | 251,873 |
| 2022-10-28 | 169.05 | 172.43 | 168.65 | 172.13 | 171,022 |
| 2022-10-27 | 171.05 | 174.03 | 164.78 | 171.95 | 286,902 |
| 2022-10-26 | 172.10 | 175.40 | 171.78 | 174.08 | 403,467 |
| 2022-10-25 | 169.40 | 173.93 | 169.20 | 173.55 | 257,288 |
| 2022-10-24 | 165.00 | 169.98 | 165.00 | 169.05 | 51,561 |
| 2022-10-21 | 165.10 | 168.35 | 162.78 | 163.95 | 104,022 |
| 2022-10-20 | 162.53 | 167.18 | 161.73 | 166.75 | 93,218 |
| 2022-10-19 | 165.68 | 168.50 | 162.50 | 163.40 | 293,120 |
| 2022-10-18 | 167.78 | 171.70 | 164.80 | 164.80 | 203,878 |
| 2022-10-17 | 162.05 | 166.58 | 161.15 | 165.73 | 48,195 |
| 2022-10-14 | 163.78 | 167.13 | 160.83 | 161.58 | 182,330 |
| 2022-10-13 | 159.40 | 162.43 | 153.10 | 159.63 | 835,505 |
| 2022-10-12 | 160.00 | 163.28 | 157.85 | 159.63 | 131,727 |
| 2022-10-11 | 161.40 | 164.78 | 158.55 | 159.68 | 86,948 |
| 2022-10-10 | 162.10 | 165.30 | 161.65 | 163.45 | 75,056 |
| 2022-10-07 | 169.40 | 172.45 | 163.05 | 163.48 | 146,143 |
| 2022-10-06 | 173.05 | 176.85 | 169.00 | 170.78 | 74,491 |
| 2022-10-05 | 172.63 | 176.05 | 172.63 | 173.55 | 123,421 |
| 2022-10-04 | 159.78 | 174.00 | 159.78 | 174.00 | 245,305 |
| 2022-10-03 | 163.00 | 166.53 | 159.58 | 165.10 | 527,457 |
| 2022-09-30 | 160.88 | 165.80 | 160.73 | 165.80 | 133,742 |
| 2022-09-29 | 161.93 | 164.63 | 156.48 | 159.90 | 174,691 |
| 2022-09-28 | 154.78 | 162.15 | 153.13 | 162.15 | 202,284 |
| 2022-09-27 | 155.58 | 158.50 | 155.08 | 155.83 | 80,868 |
| 2022-09-26 | 153.78 | 156.83 | 153.03 | 155.38 | 126,045 |
| 2022-09-23 | 157.83 | 161.23 | 152.58 | 155.08 | 161,677 |
| 2022-09-22 | 161.40 | 163.08 | 158.18 | 158.18 | 186,009 |
| 2022-09-21 | 161.40 | 163.63 | 159.73 | 163.18 | 62,322 |
| 2022-09-20 | 168.20 | 171.38 | 161.40 | 162.25 | 604,172 |
| 2022-09-19 | 166.30 | 166.30 | 166.30 | 166.30 | 0 |
| 2022-09-16 | 169.58 | 172.48 | 165.43 | 166.30 | 242,233 |
| 2022-09-15 | 177.58 | 181.30 | 171.20 | 171.63 | 130,790 |
| 2022-09-14 | 177.10 | 180.18 | 176.08 | 178.25 | 68,175 |
| 2022-09-13 | 181.00 | 187.33 | 178.95 | 178.95 | 80,247 |
| 2022-09-12 | 180.20 | 183.38 | 179.60 | 182.43 | 88,343 |
| 2022-09-09 | 175.00 | 179.73 | 175.00 | 179.73 | 507,107 |
| 2022-09-08 | 175.40 | 179.25 | 172.25 | 175.75 | 66,701 |
| 2022-09-07 | 173.25 | 176.85 | 173.23 | 174.55 | 35,289 |
| 2022-09-06 | 175.05 | 178.50 | 172.90 | 174.65 | 612,635 |
| 2022-09-05 | 171.40 | 175.53 | 170.68 | 175.10 | 150,411 |
| 2022-09-02 | 169.00 | 176.88 | 169.00 | 176.45 | 111,819 |
| 2022-09-01 | 172.58 | 174.38 | 169.20 | 169.20 | 146,860 |
| 2022-08-31 | 174.53 | 179.18 | 173.73 | 173.73 | 74,063 |
| 2022-08-30 | 174.00 | 177.98 | 174.00 | 175.40 | 334,926 |
| 2022-08-29 | 177.65 | 177.65 | 177.65 | 177.65 | 0 |
| 2022-08-26 | 183.58 | 186.93 | 177.23 | 177.65 | 731,619 |
| 2022-08-25 | 183.40 | 187.60 | 181.33 | 182.68 | 57,612 |
| 2022-08-24 | 179.40 | 182.85 | 178.95 | 182.18 | 60,552 |
| 2022-08-23 | 179.88 | 182.80 | 178.68 | 180.28 | 80,734 |
| 2022-08-22 | 185.45 | 188.83 | 180.33 | 180.33 | 199,655 |
| 2022-08-19 | 186.53 | 190.38 | 185.45 | 186.23 | 394,795 |
| 2022-08-18 | 187.00 | 189.80 | 185.55 | 187.58 | 190,266 |
| 2022-08-17 | 189.30 | 193.10 | 185.88 | 185.88 | 71,969 |
| 2022-08-16 | 189.40 | 193.33 | 187.83 | 189.28 | 418,082 |
| 2022-08-15 | 189.63 | 193.25 | 188.30 | 188.33 | 62,078 |
| 2022-08-12 | 190.15 | 193.75 | 188.93 | 188.93 | 67,983 |
| 2022-08-11 | 190.00 | 194.05 | 190.00 | 190.55 | 159,386 |
| 2022-08-10 | 186.40 | 191.20 | 185.10 | 191.20 | 79,077 |
| 2022-08-09 | 187.58 | 191.55 | 186.13 | 187.10 | 845,815 |
| 2022-08-08 | 189.53 | 193.48 | 188.13 | 188.13 | 84,452 |
| 2022-08-05 | 190.20 | 194.10 | 187.83 | 188.33 | 95,121 |
| 2022-08-04 | 189.78 | 193.60 | 189.63 | 191.08 | 59,651 |
| 2022-08-03 | 186.40 | 190.18 | 184.65 | 189.03 | 169,583 |
| 2022-08-02 | 185.40 | 188.83 | 183.10 | 185.60 | 89,679 |
| 2022-08-01 | 185.93 | 188.35 | 183.50 | 186.00 | 222,985 |
| 2022-07-29 | 177.10 | 185.58 | 177.10 | 185.58 | 135,333 |
| 2022-07-28 | 168.20 | 171.68 | 167.85 | 169.58 | 125,612 |
| 2022-07-27 | 169.30 | 172.68 | 167.73 | 168.63 | 1,633,989 |
| 2022-07-26 | 169.83 | 172.58 | 168.08 | 169.78 | 362,534 |
| 2022-07-25 | 170.58 | 173.80 | 169.05 | 169.48 | 191,412 |
| 2022-07-22 | 170.73 | 174.00 | 170.05 | 171.03 | 78,006 |
| 2022-07-21 | 166.78 | 170.80 | 166.43 | 169.95 | 184,176 |
| 2022-07-20 | 167.00 | 170.33 | 166.58 | 167.40 | 124,389 |
| 2022-07-19 | 165.45 | 168.33 | 163.38 | 167.58 | 63,283 |
| 2022-07-18 | 165.40 | 168.68 | 164.90 | 165.45 | 60,647 |
| 2022-07-15 | 161.00 | 165.35 | 159.75 | 165.35 | 75,593 |
| 2022-07-14 | 162.40 | 165.98 | 158.08 | 160.35 | 209,420 |
| 2022-07-13 | 164.00 | 167.00 | 160.90 | 162.33 | 93,318 |
| 2022-07-12 | 164.35 | 168.45 | 162.58 | 164.70 | 110,656 |
| 2022-07-11 | 164.25 | 167.38 | 163.63 | 165.88 | 172,962 |
| 2022-07-08 | 162.30 | 167.25 | 162.30 | 167.13 | 92,206 |
| 2022-07-07 | 160.00 | 164.08 | 160.00 | 164.03 | 180,715 |
| 2022-07-06 | 157.20 | 160.40 | 157.05 | 158.75 | 133,183 |
| 2022-07-05 | 159.30 | 162.45 | 154.05 | 154.93 | 616,329 |
| 2022-07-04 | 162.68 | 166.03 | 155.53 | 157.55 | 430,454 |
| 2022-07-01 | 161.40 | 164.93 | 159.23 | 162.10 | 141,220 |
| 2022-06-30 | 167.00 | 170.13 | 162.98 | 163.03 | 65,440 |
| 2022-06-29 | 173.58 | 176.65 | 168.93 | 169.40 | 456,087 |
| 2022-06-28 | 181.40 | 185.13 | 175.83 | 175.83 | 477,566 |
| 2022-06-27 | 179.15 | 183.13 | 178.95 | 181.78 | 236,273 |
| 2022-06-24 | 175.00 | 179.95 | 175.00 | 179.18 | 51,106 |
| 2022-06-23 | 174.45 | 177.78 | 173.35 | 175.03 | 1,115,815 |
| 2022-06-22 | 170.00 | 175.88 | 168.53 | 175.03 | 1,987,019 |
| 2022-06-21 | 168.83 | 173.48 | 168.83 | 171.23 | 532,684 |
| 2022-06-20 | 169.40 | 172.83 | 167.95 | 168.83 | 201,427 |
| 2022-06-17 | 166.78 | 170.18 | 165.33 | 169.40 | 250,131 |
| 2022-06-16 | 169.73 | 172.33 | 164.55 | 166.35 | 195,277 |
| 2022-06-15 | 167.00 | 171.23 | 167.00 | 170.40 | 322,497 |
| 2022-06-14 | 170.78 | 174.20 | 166.53 | 166.68 | 234,164 |
| 2022-06-13 | 173.20 | 173.93 | 166.53 | 169.15 | 700,582 |
| 2022-06-10 | 175.58 | 179.45 | 169.13 | 169.13 | 382,353 |
| 2022-06-09 | 177.20 | 180.65 | 175.40 | 176.63 | 1,117,765 |
| 2022-06-08 | 180.40 | 183.98 | 177.50 | 178.35 | 925,020 |
| 2022-06-07 | 181.40 | 184.80 | 179.13 | 179.95 | 80,445 |
| 2022-06-06 | 180.00 | 183.75 | 179.85 | 182.83 | 504,150 |
| 2022-06-03 | 175.90 | 175.90 | 175.90 | 175.90 | 0 |
| 2022-06-02 | 175.90 | 175.90 | 175.90 | 175.90 | 0 |
| 2022-06-01 | 178.10 | 181.80 | 175.90 | 175.90 | 635,437 |
| 2022-05-31 | 185.58 | 188.95 | 180.78 | 180.90 | 137,101 |
| 2022-05-30 | 187.00 | 190.78 | 184.95 | 185.43 | 679,133 |
| 2022-05-27 | 187.63 | 189.65 | 184.90 | 186.30 | 41,941 |
| 2022-05-26 | 182.53 | 185.93 | 181.03 | 184.55 | 228,878 |
| 2022-05-25 | 184.20 | 187.68 | 179.20 | 182.93 | 153,273 |
| 2022-05-24 | 183.20 | 186.30 | 182.15 | 182.15 | 400,035 |
| 2022-05-23 | 181.58 | 186.43 | 180.88 | 182.73 | 213,288 |
| 2022-05-20 | 179.00 | 182.43 | 178.18 | 180.33 | 99,058 |
| 2022-05-19 | 179.40 | 182.05 | 174.45 | 177.28 | 111,214 |
| 2022-05-18 | 189.00 | 191.65 | 181.95 | 181.95 | 339,622 |
| 2022-05-17 | 186.78 | 190.35 | 185.90 | 187.78 | 113,345 |
| 2022-05-16 | 184.58 | 187.08 | 181.25 | 184.18 | 373,991 |
| 2022-05-13 | 181.58 | 185.10 | 180.93 | 184.63 | 61,466 |
| 2022-05-12 | 175.00 | 181.25 | 174.10 | 180.75 | 123,420 |
| 2022-05-11 | 177.68 | 181.28 | 176.45 | 178.65 | 67,966 |
| 2022-05-10 | 180.88 | 184.40 | 176.90 | 176.90 | 74,747 |
| 2022-05-09 | 181.93 | 185.33 | 177.73 | 178.58 | 618,295 |
| 2022-05-06 | 189.58 | 192.45 | 181.10 | 184.05 | 227,473 |
| 2022-05-05 | 190.00 | 198.15 | 188.45 | 188.45 | 357,866 |
| 2022-05-04 | 194.98 | 198.68 | 190.63 | 190.63 | 77,090 |
| 2022-05-03 | 192.98 | 196.53 | 192.33 | 194.20 | 174,177 |
| 2022-05-02 | 195.58 | 195.58 | 195.58 | 195.58 | 0 |
| 2022-04-29 | 198.00 | 202.90 | 195.58 | 195.58 | 98,306 |
| 2022-04-28 | 192.10 | 196.05 | 191.93 | 195.83 | 527,444 |
| 2022-04-27 | 181.40 | 188.55 | 181.40 | 185.95 | 245,236 |
| 2022-04-26 | 189.58 | 193.50 | 185.28 | 185.75 | 209,941 |
| 2022-04-25 | 190.00 | 192.53 | 187.25 | 187.75 | 94,577 |
| 2022-04-22 | 193.75 | 195.93 | 190.70 | 191.65 | 127,117 |
| 2022-04-21 | 192.78 | 197.13 | 192.75 | 195.38 | 611,076 |
| 2022-04-20 | 188.78 | 192.58 | 188.58 | 192.55 | 150,193 |
| 2022-04-19 | 191.15 | 194.75 | 186.80 | 188.23 | 396,820 |
| 2022-04-18 | 192.03 | 192.03 | 192.03 | 192.03 | 0 |
| 2022-04-15 | 192.03 | 192.03 | 192.03 | 192.03 | 0 |
| 2022-04-14 | 188.78 | 193.43 | 188.78 | 192.03 | 252,599 |
| 2022-04-13 | 190.30 | 193.95 | 187.58 | 188.05 | 155,372 |
| 2022-04-12 | 188.25 | 191.80 | 186.58 | 190.20 | 171,304 |
| 2022-04-11 | 188.68 | 192.05 | 186.93 | 189.43 | 69,178 |
| 2022-04-08 | 193.25 | 197.30 | 189.75 | 190.28 | 267,540 |
| 2022-04-07 | 194.98 | 197.88 | 190.50 | 190.50 | 148,529 |
| 2022-04-06 | 197.45 | 202.25 | 190.48 | 192.90 | 173,486 |
| 2022-04-05 | 201.55 | 207.05 | 199.10 | 199.58 | 396,756 |
| 2022-04-04 | 204.88 | 207.10 | 199.90 | 205.90 | 370,434 |
| 2022-04-01 | 202.20 | 206.50 | 199.28 | 199.78 | 72,211 |
| 2022-03-31 | 200.98 | 207.30 | 200.98 | 202.55 | 129,695 |
| 2022-03-30 | 203.85 | 206.75 | 197.90 | 199.25 | 111,331 |
| 2022-03-29 | 196.78 | 202.40 | 196.13 | 201.35 | 97,636 |
| 2022-03-28 | 190.60 | 196.65 | 190.60 | 193.88 | 114,047 |
| 2022-03-25 | 189.45 | 193.73 | 189.25 | 191.73 | 76,222 |
| 2022-03-24 | 190.60 | 194.95 | 189.73 | 190.70 | 63,920 |
| 2022-03-23 | 194.78 | 198.75 | 190.80 | 191.33 | 78,013 |
| 2022-03-22 | 192.98 | 197.55 | 191.13 | 193.53 | 83,900 |
| 2022-03-21 | 190.20 | 196.65 | 190.20 | 193.30 | 126,867 |
| 2022-03-18 | 190.98 | 194.63 | 188.43 | 194.45 | 440,784 |
| 2022-03-17 | 187.00 | 194.23 | 187.00 | 189.70 | 238,224 |
| 2022-03-16 | 180.00 | 189.08 | 180.00 | 187.58 | 135,775 |
| 2022-03-15 | 177.53 | 180.78 | 174.90 | 179.83 | 113,826 |
| 2022-03-14 | 176.40 | 180.38 | 175.05 | 177.83 | 229,567 |
| 2022-03-11 | 175.15 | 179.38 | 171.90 | 174.90 | 146,564 |
| 2022-03-10 | 179.45 | 181.03 | 174.15 | 174.58 | 119,045 |
| 2022-03-09 | 171.00 | 179.53 | 168.95 | 179.15 | 204,871 |
| 2022-03-08 | 164.15 | 175.15 | 164.15 | 166.23 | 254,492 |
| 2022-03-07 | 168.78 | 176.58 | 164.45 | 171.10 | 144,189 |
| 2022-03-04 | 182.00 | 185.20 | 171.53 | 171.83 | 161,031 |
| 2022-03-03 | 183.40 | 187.75 | 183.00 | 184.43 | 163,053 |
| 2022-03-02 | 181.88 | 187.20 | 180.30 | 185.05 | 178,741 |
| 2022-03-01 | 186.68 | 190.83 | 180.10 | 182.93 | 105,554 |
| 2022-02-28 | 184.68 | 190.35 | 184.60 | 188.68 | 50,082 |
| 2022-02-25 | 184.00 | 190.40 | 183.40 | 189.75 | 153,158 |
| 2022-02-24 | 181.00 | 184.88 | 177.15 | 182.15 | 191,798 |
| 2022-02-23 | 184.53 | 189.40 | 184.53 | 186.00 | 128,490 |
| 2022-02-22 | 179.53 | 186.60 | 176.43 | 184.68 | 75,236 |
| 2022-02-21 | 187.10 | 190.80 | 180.68 | 182.10 | 117,572 |
| 2022-02-18 | 185.00 | 189.03 | 184.00 | 186.18 | 131,340 |
| 2022-02-17 | 184.25 | 188.33 | 182.93 | 185.18 | 146,539 |
| 2022-02-16 | 188.53 | 191.98 | 176.70 | 182.23 | 225,966 |
| 2022-02-15 | 190.00 | 195.90 | 185.63 | 187.30 | 189,800 |
| 2022-02-14 | 188.78 | 193.85 | 188.78 | 192.20 | 154,337 |
| 2022-02-11 | 195.65 | 200.35 | 195.65 | 196.95 | 70,414 |
| 2022-02-10 | 202.40 | 206.00 | 196.65 | 199.78 | 151,681 |
| 2022-02-09 | 196.80 | 202.30 | 196.70 | 200.55 | 45,731 |
| 2022-02-08 | 193.85 | 197.90 | 192.28 | 194.80 | 8,152 |
| 2022-02-07 | 194.78 | 198.53 | 192.28 | 194.80 | 83,317 |
| 2022-02-04 | 197.53 | 201.88 | 192.75 | 193.20 | 92,272 |
| 2022-02-03 | 203.38 | 207.45 | 196.25 | 196.38 | 369,392 |
| 2022-02-02 | 204.30 | 207.30 | 202.35 | 204.85 | 58,224 |
| 2022-02-01 | 200.00 | 203.85 | 199.73 | 201.90 | 111,733 |
| 2022-01-31 | 196.00 | 200.58 | 194.30 | 197.83 | 116,402 |
| 2022-01-28 | 193.45 | 196.35 | 190.10 | 193.63 | 97,421 |
| 2022-01-27 | 189.00 | 194.63 | 187.80 | 193.55 | 114,759 |
| 2022-01-26 | 190.35 | 195.68 | 189.65 | 194.23 | 148,521 |
| 2022-01-25 | 192.50 | 196.53 | 189.10 | 189.13 | 124,984 |
| 2022-01-24 | 200.00 | 204.40 | 187.98 | 191.20 | 186,486 |
| 2022-01-21 | 204.00 | 207.40 | 201.25 | 202.35 | 137,723 |
| 2022-01-20 | 206.30 | 210.20 | 203.50 | 207.75 | 74,137 |
| 2022-01-19 | 199.08 | 205.85 | 199.08 | 205.80 | 140,698 |
| 2022-01-18 | 202.98 | 206.95 | 199.15 | 201.75 | 56,805 |
| 2022-01-17 | 200.20 | 204.45 | 197.35 | 204.45 | 73,439 |
| 2022-01-14 | 198.98 | 202.65 | 197.93 | 199.35 | 44,699 |
| 2022-01-13 | 202.20 | 205.80 | 199.88 | 201.55 | 70,208 |
| 2022-01-12 | 202.98 | 207.05 | 200.65 | 203.40 | 95,031 |
| 2022-01-11 | 203.85 | 207.15 | 198.93 | 201.50 | 184,703 |
| 2022-01-10 | 200.98 | 204.65 | 193.65 | 194.83 | 111,027 |
| 2022-01-07 | 201.55 | 207.10 | 197.50 | 198.45 | 36,114 |
| 2022-01-06 | 206.10 | 212.05 | 201.45 | 202.95 | 86,200 |
| 2022-01-05 | 216.60 | 220.55 | 212.00 | 213.45 | 68,174 |
| 2022-01-04 | 215.75 | 220.15 | 215.00 | 218.00 | 98,981 |
| 2022-01-03 | 215.75 | 215.75 | 215.75 | 215.75 | 0 |
| 2021-12-31 | 214.80 | 219.20 | 214.80 | 215.75 | 3,142 |
| 2021-12-30 | 215.85 | 219.40 | 215.15 | 216.10 | 43,257 |
| 2021-12-29 | 216.10 | 220.10 | 214.00 | 214.75 | 38,373 |
| 2021-12-28 | 211.45 | 211.45 | 211.45 | 211.45 | 0 |
| 2021-12-27 | 211.45 | 211.45 | 211.45 | 211.45 | 0 |
| 2021-12-24 | 213.25 | 217.45 | 211.45 | 211.45 | 16,857 |
| 2021-12-23 | 213.45 | 216.50 | 211.85 | 214.05 | 53,762 |
| 2021-12-22 | 205.75 | 211.45 | 205.75 | 211.45 | 167,587 |
| 2021-12-21 | 206.58 | 210.00 | 203.80 | 204.55 | 65,950 |
| 2021-12-20 | 200.78 | 204.80 | 200.20 | 203.55 | 46,993 |
| 2021-12-17 | 210.00 | 211.25 | 202.35 | 205.65 | 573,734 |
| 2021-12-16 | 208.68 | 213.25 | 204.95 | 208.85 | 121,334 |
| 2021-12-15 | 201.18 | 205.75 | 201.18 | 204.65 | 108,268 |
| 2021-12-14 | 208.88 | 209.40 | 200.45 | 201.55 | 58,836 |
| 2021-12-13 | 207.18 | 211.05 | 205.10 | 205.10 | 57,909 |
| 2021-12-10 | 205.38 | 209.80 | 205.38 | 205.45 | 53,394 |
| 2021-12-09 | 210.00 | 211.00 | 206.85 | 207.85 | 43,942 |
| 2021-12-08 | 208.40 | 211.50 | 205.00 | 205.25 | 89,695 |
| 2021-12-07 | 202.30 | 207.70 | 202.30 | 206.75 | 82,090 |
| 2021-12-06 | 200.50 | 206.40 | 199.38 | 201.35 | 40,430 |
| 2021-12-03 | 209.28 | 209.70 | 200.60 | 200.60 | 70,589 |
| 2021-12-02 | 204.68 | 208.65 | 201.25 | 204.65 | 98,494 |
| 2021-12-01 | 206.68 | 211.45 | 204.25 | 209.25 | 127,370 |
| 2021-11-30 | 199.08 | 205.55 | 197.45 | 204.15 | 85,982 |
| 2021-11-29 | 192.00 | 206.00 | 192.00 | 202.05 | 46,602 |
| 2021-11-26 | 196.43 | 203.55 | 196.38 | 199.45 | 71,622 |
| 2021-11-25 | 204.50 | 209.15 | 204.25 | 205.45 | 50,735 |
| 2021-11-24 | 205.38 | 209.60 | 199.70 | 203.75 | 191,138 |
| 2021-11-23 | 209.65 | 213.50 | 203.45 | 205.20 | 101,868 |
| 2021-11-22 | 215.05 | 220.00 | 211.95 | 211.95 | 84,699 |
| 2021-11-19 | 215.85 | 219.80 | 214.95 | 216.15 | 95,297 |
| 2021-11-18 | 213.05 | 218.95 | 213.05 | 215.25 | 42,590 |
| 2021-11-17 | 211.55 | 217.35 | 211.55 | 215.15 | 106,551 |
| 2021-11-16 | 213.75 | 218.45 | 213.75 | 215.05 | 61,976 |
| 2021-11-15 | 210.30 | 217.15 | 210.30 | 214.55 | 38,429 |
| 2021-11-12 | 212.70 | 216.25 | 208.75 | 213.55 | 63,024 |
| 2021-11-11 | 207.85 | 212.55 | 207.15 | 212.55 | 86,004 |
| 2021-11-10 | 212.00 | 216.35 | 207.85 | 208.65 | 77,502 |
| 2021-11-09 | 213.05 | 217.05 | 211.80 | 212.15 | 63,320 |
| 2021-11-08 | 205.75 | 214.05 | 205.75 | 212.05 | 55,551 |
| 2021-11-05 | 211.05 | 214.95 | 210.25 | 210.75 | 34,445 |
| 2021-11-04 | 210.90 | 214.55 | 208.95 | 210.70 | 32,825 |
| 2021-11-03 | 208.00 | 211.50 | 206.85 | 209.15 | 97,680 |
| 2021-11-02 | 202.78 | 207.55 | 202.78 | 206.95 | 73,434 |
| 2021-11-01 | 202.00 | 206.90 | 201.60 | 203.85 | 54,492 |
| 2021-10-29 | 189.00 | 201.55 | 189.00 | 201.25 | 103,802 |
| 2021-10-28 | 190.00 | 200.15 | 190.00 | 198.90 | 33,866 |
| 2021-10-27 | 190.00 | 193.00 | 186.73 | 187.83 | 127,933 |
| 2021-10-26 | 188.00 | 191.65 | 187.33 | 189.18 | 36,159 |
| 2021-10-25 | 189.00 | 192.78 | 186.33 | 187.43 | 51,177 |
| 2021-10-22 | 185.00 | 189.08 | 184.20 | 188.53 | 60,109 |
| 2021-10-21 | 185.00 | 188.58 | 182.78 | 183.93 | 63,895 |
| 2021-10-20 | 190.00 | 192.80 | 184.98 | 184.98 | 231,186 |
| 2021-10-19 | 187.20 | 191.15 | 185.93 | 188.93 | 228,301 |
| 2021-10-18 | 187.05 | 190.90 | 185.13 | 186.48 | 227,099 |
| 2021-10-15 | 186.58 | 191.80 | 186.58 | 188.03 | 142,661 |
| 2021-10-14 | 183.45 | 188.63 | 183.03 | 187.18 | 575,777 |
| 2021-10-13 | 176.58 | 182.38 | 175.45 | 182.38 | 305,595 |
| 2021-10-12 | 173.00 | 176.23 | 172.10 | 174.93 | 68,890 |
| 2021-10-11 | 176.73 | 179.15 | 171.83 | 174.65 | 133,354 |
| 2021-10-08 | 178.53 | 182.38 | 175.75 | 176.08 | 259,634 |
| 2021-10-07 | 177.83 | 182.98 | 176.33 | 178.98 | 107,311 |
| 2021-10-06 | 174.00 | 178.98 | 171.85 | 175.98 | 110,669 |
| 2021-10-05 | 175.58 | 179.40 | 174.68 | 176.03 | 233,606 |
| 2021-10-04 | 177.53 | 181.43 | 175.23 | 175.65 | 178,304 |
| 2021-10-01 | 179.00 | 181.45 | 176.33 | 177.98 | 75,106 |
| 2021-09-30 | 183.58 | 186.90 | 178.58 | 179.80 | 112,153 |
| 2021-09-29 | 185.00 | 185.05 | 181.08 | 181.08 | 70,429 |
| 2021-09-28 | 192.88 | 193.80 | 180.28 | 180.28 | 85,275 |
| 2021-09-27 | 192.40 | 196.75 | 190.98 | 191.63 | 28,900 |
| 2021-09-24 | 191.85 | 199.05 | 191.85 | 192.75 | 42,155 |
| 2021-09-23 | 194.00 | 199.55 | 194.00 | 195.98 | 67,757 |
| 2021-09-22 | 194.80 | 198.18 | 191.68 | 193.15 | 45,090 |
| 2021-09-21 | 188.00 | 194.23 | 188.00 | 193.80 | 61,987 |
| 2021-09-20 | 189.88 | 193.33 | 188.08 | 188.58 | 36,903 |
| 2021-09-17 | 194.90 | 198.90 | 192.08 | 192.08 | 68,991 |
| 2021-09-16 | 190.68 | 194.38 | 190.38 | 194.03 | 89,182 |
| 2021-09-15 | 190.60 | 194.93 | 189.83 | 190.08 | 33,087 |
| 2021-09-14 | 189.00 | 192.75 | 188.98 | 191.63 | 61,801 |
| 2021-09-13 | 189.53 | 193.70 | 189.53 | 189.73 | 295,304 |
| 2021-09-10 | 190.88 | 194.15 | 189.83 | 189.83 | 38,638 |
| 2021-09-09 | 188.53 | 192.28 | 188.53 | 189.65 | 39,662 |
| 2021-09-08 | 192.13 | 195.28 | 189.35 | 189.68 | 67,575 |
| 2021-09-07 | 190.20 | 195.60 | 190.20 | 192.38 | 22,778 |
| 2021-09-06 | 190.50 | 195.28 | 190.50 | 192.63 | 79,927 |
| 2021-09-03 | 190.68 | 195.35 | 189.38 | 191.73 | 33,382 |
| 2021-09-02 | 190.00 | 194.10 | 190.00 | 191.45 | 27,663 |
| 2021-09-01 | 192.00 | 195.63 | 190.68 | 191.80 | 64,758 |
| 2021-08-31 | 190.00 | 194.55 | 189.58 | 190.38 | 50,538 |
| 2021-08-30 | 190.83 | 190.83 | 190.83 | 190.83 | 0 |
| 2021-08-27 | 190.00 | 193.83 | 190.00 | 190.83 | 31,847 |
| 2021-08-26 | 189.53 | 192.83 | 188.60 | 190.30 | 21,518 |
| 2021-08-25 | 188.53 | 193.35 | 188.53 | 189.98 | 26,760 |
| 2021-08-24 | 191.53 | 195.73 | 189.83 | 190.55 | 46,450 |
| 2021-08-23 | 188.00 | 195.00 | 188.00 | 191.08 | 50,576 |
| 2021-08-20 | 188.20 | 192.40 | 188.20 | 189.95 | 48,174 |
| 2021-08-19 | 189.53 | 192.18 | 187.08 | 189.28 | 87,223 |
| 2021-08-18 | 191.83 | 194.60 | 190.38 | 190.65 | 42,021 |
| 2021-08-17 | 189.53 | 193.33 | 189.53 | 190.98 | 58,482 |
| 2021-08-16 | 189.53 | 193.18 | 189.23 | 190.33 | 28,459 |
| 2021-08-13 | 190.00 | 193.83 | 190.00 | 190.38 | 22,751 |
| 2021-08-12 | 189.00 | 192.88 | 188.23 | 190.88 | 35,544 |
| 2021-08-11 | 188.53 | 194.25 | 188.53 | 189.73 | 53,071 |
| 2021-08-10 | 190.70 | 194.78 | 190.13 | 190.13 | 266,217 |
| 2021-08-09 | 187.53 | 192.35 | 187.53 | 190.23 | 83,839 |
| 2021-08-06 | 189.00 | 193.03 | 188.65 | 190.03 | 81,059 |
| 2021-08-05 | 193.53 | 195.83 | 189.43 | 189.78 | 161,737 |
| 2021-08-04 | 187.00 | 191.75 | 187.00 | 190.38 | 161,831 |
| 2021-08-03 | 185.00 | 188.65 | 184.70 | 187.70 | 418,507 |
| 2021-08-02 | 179.53 | 185.80 | 179.53 | 185.63 | 689,300 |
| 2021-07-30 | 182.53 | 185.63 | 180.08 | 182.58 | 282,597 |
| 2021-07-29 | 177.53 | 182.58 | 177.53 | 182.08 | 99,583 |
| 2021-07-28 | 172.00 | 179.20 | 172.00 | 177.28 | 190,330 |
| 2021-07-27 | 173.53 | 176.25 | 170.83 | 171.23 | 69,997 |
| 2021-07-26 | 172.00 | 175.03 | 171.30 | 172.55 | 61,496 |
| 2021-07-23 | 171.00 | 174.40 | 170.30 | 172.70 | 64,722 |
| 2021-07-22 | 168.00 | 171.33 | 168.00 | 170.53 | 69,738 |
| 2021-07-21 | 167.53 | 171.08 | 166.63 | 167.03 | 81,268 |
| 2021-07-20 | 165.00 | 168.63 | 164.63 | 167.40 | 158,194 |
| 2021-07-19 | 167.00 | 170.05 | 163.33 | 164.20 | 86,796 |
| 2021-07-16 | 167.78 | 170.58 | 166.48 | 166.58 | 69,284 |
| 2021-07-15 | 169.10 | 171.38 | 166.65 | 167.03 | 278,457 |
| 2021-07-14 | 169.00 | 171.65 | 166.75 | 168.53 | 39,745 |
| 2021-07-13 | 168.00 | 172.00 | 168.00 | 168.18 | 34,168 |
| 2021-07-12 | 169.00 | 170.95 | 166.18 | 168.58 | 94,254 |
| 2021-07-09 | 165.25 | 168.45 | 165.10 | 167.13 | 87,386 |
| 2021-07-08 | 167.00 | 168.70 | 162.80 | 164.85 | 427,753 |
| 2021-07-07 | 164.00 | 167.28 | 163.73 | 166.10 | 256,191 |
| 2021-07-06 | 164.53 | 167.58 | 163.98 | 163.98 | 117,228 |
| 2021-07-05 | 164.58 | 167.90 | 163.60 | 164.88 | 14,643 |
| 2021-07-02 | 164.78 | 167.68 | 164.08 | 164.73 | 99,983 |
| 2021-07-01 | 163.45 | 166.38 | 160.58 | 164.13 | 289,145 |
| 2021-06-30 | 162.68 | 165.73 | 161.80 | 162.13 | 73,596 |
| 2021-06-29 | 161.35 | 164.50 | 161.25 | 162.43 | 67,406 |
| 2021-06-28 | 162.68 | 164.68 | 161.35 | 161.55 | 445,250 |
| 2021-06-25 | 160.00 | 163.43 | 160.00 | 162.28 | 80,150 |
| 2021-06-24 | 158.00 | 162.23 | 157.73 | 161.78 | 80,150 |
| 2021-06-23 | 158.00 | 161.10 | 157.23 | 157.75 | 45,076 |
| 2021-06-22 | 155.53 | 159.15 | 155.53 | 157.73 | 64,563 |
| 2021-06-21 | 156.53 | 159.18 | 154.15 | 157.08 | 259,501 |
| 2021-06-18 | 161.00 | 164.13 | 156.53 | 156.83 | 94,644 |
| 2021-06-17 | 158.83 | 161.88 | 158.40 | 160.88 | 192,425 |
| 2021-06-16 | 159.00 | 161.93 | 157.33 | 159.13 | 35,255 |
| 2021-06-15 | 158.53 | 162.30 | 158.53 | 158.83 | 351,758 |
| 2021-06-14 | 157.00 | 160.65 | 157.00 | 158.18 | 53,350 |
| 2021-06-11 | 148.53 | 158.28 | 148.53 | 157.80 | 217,261 |
| 2021-06-10 | 150.93 | 153.15 | 149.60 | 152.50 | 340,972 |
| 2021-06-09 | 151.10 | 154.05 | 149.78 | 150.48 | 94,687 |
| 2021-06-08 | 150.05 | 152.68 | 149.68 | 150.98 | 77,974 |
| 2021-06-07 | 151.00 | 153.80 | 149.28 | 150.43 | 65,528 |
| 2021-06-04 | 148.88 | 151.68 | 148.33 | 150.68 | 17,668 |
| 2021-06-03 | 150.78 | 154.00 | 148.53 | 148.98 | 56,422 |
| 2021-06-02 | 151.00 | 153.23 | 150.23 | 151.00 | 54,773 |
| 2021-06-01 | 152.00 | 156.23 | 152.00 | 152.53 | 18,639 |
| 2021-05-31 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2021-05-28 | 152.15 | 155.45 | 152.08 | 153.50 | 274,174 |
| 2021-05-27 | 150.25 | 155.78 | 150.25 | 152.78 | 139,085 |
| 2021-05-26 | 155.35 | 158.95 | 155.25 | 155.63 | 44,680 |
| 2021-05-25 | 155.00 | 158.08 | 155.00 | 156.33 | 22,847 |
| 2021-05-24 | 151.63 | 154.95 | 151.63 | 154.65 | 12,219 |
| 2021-05-21 | 150.00 | 154.65 | 150.00 | 151.93 | 12,772 |
| 2021-05-20 | 152.00 | 155.08 | 151.35 | 152.58 | 74,564 |
| 2021-05-19 | 151.63 | 155.38 | 149.55 | 151.08 | 29,635 |
| 2021-05-18 | 155.00 | 157.90 | 153.88 | 154.53 | 34,836 |
| 2021-05-17 | 154.10 | 157.20 | 153.53 | 153.95 | 731,110 |
| 2021-05-14 | 152.00 | 155.95 | 151.55 | 154.00 | 541,012 |
| 2021-05-13 | 151.00 | 153.30 | 148.05 | 152.38 | 51,382 |
| 2021-05-12 | 152.45 | 154.10 | 149.55 | 150.28 | 19,588 |
| 2021-05-11 | 149.88 | 155.13 | 148.43 | 150.48 | 58,590 |
| 2021-05-10 | 155.73 | 157.90 | 153.20 | 154.48 | 80,397 |
| 2021-05-07 | 153.40 | 156.35 | 151.65 | 155.08 | 36,615 |
| 2021-05-06 | 153.00 | 155.53 | 150.40 | 153.33 | 93,156 |
| 2021-05-05 | 152.15 | 154.95 | 150.60 | 151.83 | 62,942 |
| 2021-05-04 | 152.58 | 155.95 | 149.98 | 149.98 | 28,449 |
| 2021-05-03 | 152.55 | 152.55 | 152.55 | 152.55 | 0 |
| 2021-04-30 | 153.35 | 156.88 | 151.53 | 152.55 | 43,934 |
| 2021-04-29 | 153.20 | 155.73 | 151.00 | 153.78 | 60,015 |
| 2021-04-28 | 151.68 | 154.63 | 150.05 | 151.85 | 24,680 |
| 2021-04-27 | 149.93 | 153.30 | 149.05 | 150.48 | 64,167 |
| 2021-04-26 | 149.88 | 153.18 | 148.75 | 150.83 | 241,732 |
| 2021-04-23 | 149.73 | 152.93 | 148.65 | 150.58 | 32,021 |
| 2021-04-22 | 150.83 | 154.25 | 149.75 | 150.60 | 21,165 |
| 2021-04-21 | 149.63 | 153.28 | 148.55 | 150.58 | 28,663 |
| 2021-04-20 | 153.40 | 156.30 | 149.45 | 149.48 | 290,158 |
| 2021-04-19 | 151.20 | 154.83 | 150.40 | 153.28 | 286,516 |
| 2021-04-16 | 154.93 | 156.23 | 149.80 | 151.58 | 114,430 |
| 2021-04-15 | 150.00 | 153.78 | 149.25 | 151.63 | 90,513 |
| 2021-04-14 | 153.83 | 156.90 | 150.98 | 150.98 | 16,579 |
| 2021-04-13 | 152.58 | 154.93 | 150.80 | 153.28 | 44,815 |
| 2021-04-12 | 151.25 | 154.40 | 149.70 | 152.15 | 83,528 |
| 2021-04-09 | 150.73 | 153.50 | 149.05 | 151.10 | 70,378 |
| 2021-04-08 | 149.00 | 152.28 | 148.60 | 150.10 | 882,782 |
| 2021-04-07 | 148.10 | 151.75 | 147.95 | 148.93 | 20,966 |
| 2021-04-06 | 149.73 | 153.38 | 148.70 | 149.15 | 666,625 |
| 2021-04-05 | 148.48 | 148.48 | 148.48 | 148.48 | 0 |
| 2021-04-02 | 148.48 | 148.48 | 148.48 | 148.48 | 0 |
| 2021-04-01 | 146.00 | 148.58 | 143.10 | 148.48 | 30,106 |
| 2021-03-31 | 145.00 | 149.13 | 144.40 | 145.53 | 34,312 |
| 2021-03-30 | 147.53 | 150.35 | 145.08 | 145.30 | 86,392 |
| 2021-03-29 | 146.00 | 149.40 | 145.35 | 146.58 | 67,071 |
| 2021-03-26 | 142.53 | 145.98 | 141.80 | 145.53 | 38,112 |
| 2021-03-25 | 139.00 | 144.68 | 139.00 | 142.38 | 23,912 |
| 2021-03-24 | 142.73 | 145.13 | 140.70 | 142.18 | 24,566 |
| 2021-03-23 | 142.53 | 145.38 | 141.10 | 142.78 | 144,546 |
| 2021-03-22 | 143.00 | 144.90 | 140.00 | 143.00 | 129,862 |
| 2021-03-19 | 142.53 | 144.73 | 140.45 | 142.43 | 220,616 |
| 2021-03-18 | 141.53 | 144.63 | 140.20 | 142.18 | 82,929 |
| 2021-03-17 | 145.30 | 147.65 | 141.83 | 141.98 | 21,799 |
| 2021-03-16 | 145.35 | 148.10 | 144.10 | 144.48 | 50,813 |
| 2021-03-15 | 144.63 | 148.23 | 143.75 | 144.30 | 18,011 |
| 2021-03-12 | 144.83 | 147.58 | 142.55 | 144.78 | 15,119 |
| 2021-03-11 | 144.45 | 146.90 | 142.25 | 145.78 | 12,988 |
| 2021-03-10 | 143.93 | 146.83 | 142.15 | 143.53 | 16,312 |
| 2021-03-09 | 138.00 | 144.18 | 138.00 | 144.18 | 101,976 |
| 2021-03-08 | 137.00 | 139.78 | 135.15 | 139.78 | 34,958 |
| 2021-03-05 | 137.53 | 139.80 | 134.30 | 135.38 | 24,390 |
| 2021-03-04 | 138.53 | 140.93 | 136.40 | 137.88 | 260,026 |
| 2021-03-03 | 139.00 | 141.28 | 136.55 | 138.83 | 19,216 |
| 2021-03-02 | 136.00 | 138.88 | 134.65 | 137.03 | 18,509 |
| 2021-03-01 | 133.00 | 136.78 | 133.00 | 136.63 | 61,315 |
| 2021-02-26 | 131.83 | 134.13 | 130.65 | 133.08 | 21,216 |
| 2021-02-25 | 135.40 | 139.80 | 134.08 | 134.38 | 20,840 |
| 2021-02-24 | 134.53 | 137.30 | 133.30 | 135.93 | 28,769 |
| 2021-02-23 | 138.00 | 140.38 | 133.48 | 135.23 | 20,737 |
| 2021-02-22 | 138.53 | 141.33 | 136.55 | 137.03 | 296,116 |
| 2021-02-19 | 138.40 | 141.23 | 137.10 | 140.33 | 247,583 |
| 2021-02-18 | 137.10 | 141.90 | 136.93 | 137.58 | 100,800 |
| 2021-02-17 | 137.00 | 139.65 | 134.73 | 135.13 | 44,449 |
| 2021-02-16 | 137.53 | 140.35 | 136.20 | 137.18 | 8,776 |
| 2021-02-15 | 138.00 | 139.85 | 134.80 | 137.58 | 23,360 |
| 2021-02-12 | 134.83 | 137.30 | 133.35 | 135.43 | 9,798 |
| 2021-02-11 | 133.53 | 136.18 | 132.50 | 134.68 | 39,590 |
| 2021-02-10 | 134.58 | 137.00 | 132.43 | 132.78 | 15,937 |
| 2021-02-09 | 132.30 | 134.20 | 130.35 | 133.00 | 30,923 |
| 2021-02-08 | 129.00 | 132.70 | 128.20 | 131.78 | 133,155 |
| 2021-02-05 | 127.53 | 129.83 | 125.95 | 128.23 | 28,400 |
| 2021-02-04 | 123.53 | 126.93 | 123.10 | 126.53 | 14,627 |
| 2021-02-03 | 125.45 | 128.00 | 123.88 | 124.50 | 18,862 |
| 2021-02-02 | 120.53 | 124.88 | 120.53 | 124.58 | 106,419 |
| 2021-02-01 | 120.53 | 122.50 | 118.40 | 122.33 | 31,891 |
| 2021-01-29 | 118.88 | 120.88 | 116.00 | 119.73 | 15,913 |
| 2021-01-28 | 119.00 | 120.98 | 116.20 | 119.58 | 17,862 |
| 2021-01-27 | 121.10 | 123.73 | 116.95 | 119.13 | 47,026 |
| 2021-01-26 | 121.20 | 123.53 | 119.85 | 121.95 | 26,338 |
| 2021-01-25 | 123.53 | 126.08 | 120.78 | 121.43 | 15,863 |
| 2021-01-22 | 124.00 | 126.35 | 121.08 | 123.08 | 17,626 |
| 2021-01-21 | 124.53 | 127.45 | 123.75 | 124.28 | 8,910 |
| 2021-01-20 | 125.83 | 128.20 | 124.35 | 124.48 | 10,830 |
| 2021-01-19 | 125.20 | 128.03 | 124.50 | 125.23 | 26,882 |
| 2021-01-18 | 124.30 | 126.48 | 122.75 | 124.83 | 16,939 |
| 2021-01-15 | 124.53 | 126.55 | 123.20 | 124.15 | 18,024 |
| 2021-01-14 | 126.78 | 128.83 | 124.28 | 124.28 | 72,997 |
| 2021-01-13 | 125.00 | 127.78 | 123.55 | 126.33 | 100,291 |
| 2021-01-12 | 121.00 | 124.33 | 121.00 | 123.93 | 8,518 |
| 2021-01-11 | 126.10 | 129.08 | 122.63 | 122.63 | 16,702 |
| 2021-01-08 | 124.93 | 127.23 | 123.50 | 126.55 | 50,694 |
| 2021-01-07 | 126.53 | 127.80 | 123.70 | 123.73 | 29,742 |
| 2021-01-06 | 127.00 | 129.43 | 125.08 | 125.90 | 125,523 |
| 2021-01-05 | 127.93 | 130.23 | 125.80 | 126.33 | 77,989 |
| 2021-01-04 | 127.25 | 130.03 | 125.75 | 128.38 | 116,040 |
| 2021-01-01 | 126.93 | 126.93 | 126.93 | 126.93 | 0 |
| 2020-12-31 | 125.53 | 129.90 | 125.53 | 126.93 | 2,234 |
| 2020-12-30 | 125.15 | 128.08 | 123.80 | 127.98 | 32,108 |
| 2020-12-29 | 126.78 | 129.03 | 124.33 | 125.75 | 84,315 |
| 2020-12-28 | 121.78 | 121.78 | 121.78 | 121.78 | 0 |
| 2020-12-25 | 121.78 | 121.78 | 121.78 | 121.78 | 0 |
| 2020-12-24 | 122.63 | 124.95 | 121.15 | 121.78 | 4,953 |
| 2020-12-23 | 120.45 | 122.80 | 119.15 | 122.28 | 25,338 |
| 2020-12-22 | 118.00 | 120.75 | 116.85 | 120.33 | 10,196 |
| 2020-12-21 | 119.00 | 121.15 | 115.18 | 117.88 | 166,895 |
| 2020-12-18 | 118.93 | 121.60 | 118.35 | 119.93 | 160,275 |
| 2020-12-17 | 116.58 | 121.03 | 115.60 | 120.10 | 154,874 |
| 2020-12-16 | 115.53 | 117.13 | 113.70 | 116.58 | 100,919 |
| 2020-12-15 | 114.00 | 117.43 | 112.58 | 114.48 | 765,668 |
| 2020-12-14 | 115.00 | 117.08 | 113.40 | 115.08 | 20,688 |
| 2020-12-11 | 116.05 | 118.45 | 113.80 | 114.13 | 257,169 |
| 2020-12-10 | 117.83 | 120.25 | 116.05 | 116.88 | 126,791 |
| 2020-12-09 | 114.88 | 118.93 | 114.88 | 118.18 | 242,141 |
| 2020-12-08 | 117.00 | 119.38 | 115.60 | 117.93 | 29,879 |
| 2020-12-07 | 116.53 | 119.23 | 115.53 | 116.93 | 22,469 |
| 2020-12-04 | 114.68 | 117.48 | 113.85 | 117.48 | 15,818 |
| 2020-12-03 | 113.78 | 116.68 | 113.78 | 115.43 | 28,384 |
| 2020-12-02 | 118.00 | 119.43 | 113.28 | 114.28 | 293,077 |
| 2020-12-01 | 117.00 | 119.45 | 115.85 | 116.28 | 224,630 |
| 2020-11-30 | 118.20 | 120.78 | 116.78 | 117.28 | 84,746 |
| 2020-11-27 | 118.00 | 120.18 | 116.45 | 119.38 | 161,944 |
| 2020-11-26 | 119.00 | 121.70 | 116.83 | 117.78 | 28,097 |
| 2020-11-25 | 120.00 | 122.00 | 118.30 | 119.58 | 18,759 |
| 2020-11-24 | 116.00 | 119.63 | 115.60 | 118.93 | 50,575 |
| 2020-11-23 | 118.20 | 120.88 | 116.20 | 116.23 | 115,622 |
| 2020-11-20 | 116.00 | 118.40 | 114.95 | 117.58 | 21,045 |
| 2020-11-19 | 113.05 | 117.08 | 113.05 | 117.03 | 75,583 |
| 2020-11-18 | 114.00 | 116.13 | 112.80 | 116.13 | 28,672 |
| 2020-11-17 | 115.63 | 117.55 | 113.70 | 114.33 | 43,842 |
| 2020-11-16 | 112.10 | 116.88 | 112.10 | 115.15 | 134,074 |
| 2020-11-13 | 112.53 | 115.53 | 112.53 | 115.03 | 142,440 |
| 2020-11-12 | 114.53 | 116.28 | 113.15 | 114.40 | 18,618 |
| 2020-11-11 | 115.53 | 117.38 | 114.15 | 114.98 | 31,950 |
| 2020-11-10 | 117.00 | 118.55 | 113.90 | 115.38 | 136,397 |
| 2020-11-09 | 109.53 | 117.33 | 109.53 | 116.68 | 136,473 |
| 2020-11-06 | 111.53 | 112.08 | 108.43 | 110.48 | 59,058 |
| 2020-11-05 | 110.15 | 111.90 | 108.15 | 110.93 | 115,898 |
| 2020-11-04 | 103.40 | 108.28 | 101.60 | 108.08 | 53,433 |
| 2020-11-03 | 101.96 | 103.73 | 100.30 | 103.50 | 16,313 |
| 2020-11-02 | 100.00 | 102.40 | 98.32 | 100.75 | 30,956 |
| 2020-10-30 | 99.49 | 100.06 | 95.94 | 98.55 | 35,112 |
| 2020-10-29 | 97.39 | 98.68 | 95.70 | 98.04 | 24,244 |
| 2020-10-28 | 101.01 | 102.29 | 95.76 | 96.71 | 38,206 |
| 2020-10-27 | 104.29 | 107.15 | 100.83 | 101.58 | 250,209 |
| 2020-10-26 | 98.74 | 103.38 | 95.96 | 99.48 | 103,118 |
| 2020-10-23 | 104.35 | 106.18 | 102.95 | 105.48 | 22,252 |
| 2020-10-22 | 105.78 | 107.75 | 103.68 | 104.48 | 31,435 |
| 2020-10-21 | 107.58 | 110.25 | 106.28 | 106.28 | 25,477 |
| 2020-10-20 | 108.78 | 111.90 | 108.18 | 108.33 | 39,732 |
| 2020-10-19 | 109.88 | 112.93 | 105.70 | 109.53 | 2,853 |
| 2020-10-16 | 109.88 | 111.88 | 108.40 | 109.53 | 47,591 |
| 2020-10-15 | 111.00 | 112.58 | 108.20 | 109.08 | 36,629 |
| 2020-10-14 | 112.53 | 114.55 | 111.45 | 112.33 | 53,765 |
| 2020-10-13 | 113.15 | 115.45 | 110.00 | 111.48 | 22,126 |
| 2020-10-12 | 112.83 | 115.43 | 111.85 | 113.18 | 32,452 |
| 2020-10-09 | 109.53 | 113.05 | 109.53 | 112.78 | 37,081 |
| 2020-10-08 | 106.53 | 112.28 | 105.55 | 111.78 | 180,740 |
| 2020-10-07 | 107.53 | 109.70 | 105.88 | 105.88 | 92,009 |
| 2020-10-06 | 109.53 | 111.25 | 107.80 | 108.13 | 103,200 |
| 2020-10-05 | 108.53 | 110.60 | 107.35 | 109.03 | 32,910 |
| 2020-10-02 | 108.10 | 109.88 | 106.35 | 108.03 | 21,295 |
| 2020-10-01 | 109.25 | 112.15 | 107.80 | 108.88 | 73,618 |
| 2020-09-30 | 110.53 | 111.98 | 108.60 | 110.15 | 87,202 |
| 2020-09-29 | 112.00 | 114.40 | 110.65 | 110.98 | 43,838 |
| 2020-09-28 | 111.00 | 113.68 | 110.25 | 112.58 | 73,426 |
| 2020-09-25 | 112.53 | 114.30 | 108.63 | 110.20 | 245,042 |
| 2020-09-24 | 112.00 | 113.73 | 109.85 | 111.58 | 51,710 |
| 2020-09-23 | 115.00 | 117.33 | 113.28 | 113.73 | 114,297 |
| 2020-09-22 | 113.93 | 116.38 | 112.85 | 114.18 | 14,277 |
| 2020-09-21 | 117.05 | 119.40 | 112.63 | 112.93 | 409,831 |
| 2020-09-18 | 117.10 | 119.75 | 116.55 | 117.63 | 23,620 |
| 2020-09-17 | 120.00 | 120.00 | 115.95 | 117.93 | 22,067 |
| 2020-09-16 | 118.00 | 121.03 | 117.40 | 119.03 | 54,807 |
| 2020-09-15 | 118.88 | 120.95 | 117.10 | 119.13 | 30,149 |
| 2020-09-14 | 117.53 | 119.73 | 111.55 | 118.75 | 54,136 |
| 2020-09-11 | 116.53 | 118.63 | 114.90 | 116.33 | 15,735 |
| 2020-09-10 | 117.45 | 119.60 | 115.55 | 117.43 | 32,180 |
| 2020-09-09 | 114.53 | 117.75 | 114.35 | 117.43 | 20,949 |
| 2020-09-08 | 118.15 | 120.50 | 113.53 | 115.40 | 15,196 |
| 2020-09-07 | 114.00 | 119.20 | 114.00 | 117.93 | 14,947 |
| 2020-09-04 | 117.88 | 120.78 | 114.95 | 116.73 | 135,238 |
| 2020-09-03 | 119.78 | 122.10 | 117.70 | 117.85 | 91,563 |
| 2020-09-02 | 117.30 | 120.18 | 116.25 | 118.83 | 15,653 |
| 2020-09-01 | 117.73 | 119.60 | 115.05 | 116.58 | 171,645 |
| 2020-08-28 | 117.00 | 119.43 | 116.00 | 117.83 | 142,406 |
| 2020-08-27 | 118.40 | 120.55 | 116.75 | 117.60 | 3,941 |
| 2020-08-26 | 115.53 | 118.28 | 114.90 | 118.18 | 9,274 |
| 2020-08-25 | 116.00 | 118.25 | 114.70 | 116.13 | 4,548 |
| 2020-08-24 | 110.53 | 115.95 | 110.53 | 115.63 | 9,250 |
| 2020-08-21 | 112.58 | 114.98 | 111.60 | 113.75 | 339,891 |
| 2020-08-20 | 112.25 | 114.45 | 111.30 | 112.23 | 54,582 |
| 2020-08-19 | 112.00 | 114.50 | 111.40 | 113.65 | 6,003 |
| 2020-08-18 | 111.25 | 113.88 | 109.95 | 112.50 | 38,311 |
| 2020-08-17 | 111.00 | 113.43 | 110.70 | 112.08 | 7,864 |
| 2020-08-14 | 113.68 | 115.90 | 111.30 | 112.08 | 4,137 |
| 2020-08-13 | 113.53 | 115.95 | 112.60 | 113.73 | 5,951 |
| 2020-08-12 | 112.40 | 114.45 | 111.05 | 114.28 | 7,249 |
| 2020-08-11 | 110.35 | 113.53 | 110.30 | 112.40 | 29,493 |
| 2020-08-10 | 113.25 | 113.83 | 110.43 | 110.73 | 15,019 |
| 2020-08-07 | 111.83 | 113.93 | 110.08 | 111.43 | 3,903 |
| 2020-08-06 | 112.45 | 114.60 | 111.30 | 112.03 | 13,077 |
| 2020-08-05 | 110.00 | 112.65 | 109.25 | 111.88 | 23,814 |
| 2020-08-04 | 110.05 | 112.93 | 109.20 | 109.68 | 141,170 |
| 2020-08-03 | 108.00 | 110.95 | 107.10 | 109.73 | 12,330 |
| 2020-07-31 | 107.53 | 111.10 | 107.10 | 110.48 | 16,149 |
| 2020-07-30 | 111.00 | 113.68 | 107.28 | 112.08 | 90,033 |
| 2020-07-29 | 105.58 | 112.73 | 105.58 | 112.08 | 76,550 |
| 2020-07-28 | 103.54 | 105.33 | 101.95 | 104.95 | 125,087 |
| 2020-07-27 | 104.49 | 106.40 | 103.13 | 103.65 | 10,997 |
| 2020-07-24 | 106.53 | 107.80 | 103.03 | 103.93 | 13,562 |
| 2020-07-23 | 106.53 | 109.60 | 106.28 | 107.18 | 77,692 |
| 2020-07-22 | 107.88 | 109.85 | 106.45 | 107.50 | 1,865 |
| 2020-07-21 | 106.53 | 110.83 | 106.53 | 108.13 | 105,902 |
| 2020-07-20 | 106.73 | 108.95 | 105.23 | 106.58 | 168,203 |
| 2020-07-17 | 105.01 | 107.95 | 104.75 | 106.58 | 1,307,877 |
| 2020-07-16 | 106.53 | 108.50 | 104.75 | 105.88 | 47,699 |
| 2020-07-15 | 105.53 | 108.55 | 105.35 | 107.43 | 440,219 |
| 2020-07-14 | 106.00 | 107.45 | 103.38 | 105.10 | 13,405 |
| 2020-07-13 | 104.00 | 106.38 | 104.00 | 106.38 | 11,501 |
| 2020-07-10 | 103.24 | 106.05 | 102.28 | 103.68 | 6,014 |
| 2020-07-09 | 100.59 | 105.85 | 100.59 | 104.08 | 17,902 |
| 2020-07-08 | 102.49 | 104.15 | 100.50 | 101.80 | 3,544 |
| 2020-07-07 | 103.49 | 105.45 | 102.00 | 103.58 | 22,803 |
| 2020-07-06 | 102.00 | 104.68 | 102.00 | 103.93 | 13,941 |
| 2020-07-03 | 103.49 | 104.05 | 99.90 | 100.80 | 13,002 |
| 2020-07-02 | 100.49 | 104.45 | 100.49 | 101.73 | 152,551 |
| 2020-07-01 | 101.59 | 103.70 | 100.67 | 101.83 | 56,168 |
| 2020-06-30 | 101.05 | 103.10 | 100.10 | 101.38 | 13,195 |
| 2020-06-29 | 102.49 | 104.65 | 100.15 | 103.45 | 18,746 |
| 2020-06-26 | 103.01 | 105.20 | 102.10 | 101.98 | 38,124 |
| 2020-06-25 | 98.78 | 102.20 | 96.46 | 99.20 | 25,807 |
| 2020-06-24 | 100.78 | 102.00 | 98.80 | 100.57 | 3,706 |
| 2020-06-23 | 99.88 | 101.93 | 98.70 | 100.57 | 27,133 |
| 2020-06-22 | 98.49 | 100.60 | 97.30 | 98.81 | 126,539 |
| 2020-06-19 | 100.83 | 102.68 | 99.20 | 99.85 | 6,760 |
| 2020-06-18 | 100.00 | 102.00 | 98.86 | 99.85 | 564,125 |
| 2020-06-17 | 99.40 | 101.23 | 97.50 | 98.67 | 9,850 |
| 2020-06-16 | 96.00 | 99.33 | 96.00 | 98.67 | 14,300 |
| 2020-06-15 | 93.93 | 96.75 | 92.72 | 96.49 | 228,132 |
| 2020-06-12 | 92.00 | 96.51 | 89.60 | 95.69 | 45,023 |
| 2020-06-11 | 95.49 | 96.80 | 91.80 | 92.54 | 16,512 |
| 2020-06-10 | 97.49 | 99.49 | 95.84 | 97.08 | 8,134 |
| 2020-06-09 | 97.49 | 99.41 | 95.12 | 96.71 | 171,845 |
| 2020-06-08 | 97.77 | 99.13 | 96.00 | 97.47 | 15,625 |
| 2020-06-05 | 92.50 | 97.33 | 92.50 | 97.30 | 19,315 |
| 2020-06-04 | 92.10 | 94.58 | 92.10 | 93.27 | 38,902 |
| 2020-06-03 | 93.49 | 95.32 | 92.14 | 93.82 | 22,227 |
| 2020-06-02 | 92.50 | 94.53 | 91.94 | 93.47 | 42,437 |
| 2020-06-01 | 93.20 | 95.03 | 91.46 | 92.44 | 19,215 |
| 2020-05-29 | 92.80 | 94.33 | 91.22 | 92.51 | 11,880 |
| 2020-05-28 | 91.01 | 92.80 | 89.94 | 92.51 | 8,301 |
| 2020-05-27 | 90.90 | 93.92 | 89.98 | 92.03 | 542,171 |
| 2020-05-26 | 89.68 | 92.46 | 88.82 | 92.03 | 68,330 |
| 2020-05-22 | 84.37 | 87.37 | 82.90 | 84.68 | 290,780 |
| 2020-05-21 | 87.49 | 88.89 | 84.68 | 84.68 | 11,802 |
| 2020-05-20 | 86.50 | 88.00 | 83.91 | 87.35 | 30,293 |
| 2020-05-19 | 87.01 | 88.55 | 85.20 | 86.72 | 24,776 |
| 2020-05-18 | 83.24 | 85.84 | 82.18 | 85.78 | 705,220 |
| 2020-05-15 | 81.01 | 83.63 | 80.85 | 81.09 | 21,733 |
| 2020-05-14 | 84.50 | 85.22 | 81.04 | 81.70 | 68,955 |
| 2020-05-13 | 89.01 | 90.60 | 85.55 | 85.76 | 2,671,340 |
| 2020-05-12 | 86.00 | 88.04 | 84.72 | 87.95 | 15,955 |
| 2020-05-11 | 88.90 | 90.92 | 85.74 | 86.40 | 22,401 |
| 2020-05-07 | 89.01 | 91.02 | 88.60 | 89.72 | 12,364 |
| 2020-05-06 | 86.94 | 89.67 | 85.50 | 89.15 | 6,732 |
| 2020-05-05 | 83.01 | 87.11 | 82.04 | 87.11 | 10,692 |
| 2020-05-04 | 84.50 | 85.28 | 81.58 | 82.27 | 17,312 |
| 2020-05-01 | 85.86 | 85.86 | 85.86 | 85.86 | 0 |
| 2020-04-30 | 89.09 | 90.86 | 86.02 | 88.62 | 13,199 |
| 2020-04-29 | 86.00 | 89.54 | 82.06 | 88.62 | 48,491 |
| 2020-04-28 | 79.20 | 85.48 | 79.18 | 78.59 | 48,128 |
| 2020-04-27 | 79.51 | 80.94 | 77.32 | 78.59 | 25,465 |
| 2020-04-24 | 79.01 | 80.34 | 77.04 | 78.25 | 152,027 |
| 2020-04-23 | 80.75 | 82.34 | 79.38 | 79.91 | 17,861 |
| 2020-04-22 | 80.44 | 81.83 | 79.33 | 79.36 | 146,013 |
| 2020-04-21 | 79.89 | 81.82 | 79.36 | 79.36 | 54,423 |
| 2020-04-20 | 80.00 | 82.19 | 79.70 | 81.26 | 47,788 |
| 2020-04-17 | 81.49 | 83.37 | 79.46 | 79.64 | 8,935 |
| 2020-04-16 | 77.70 | 79.70 | 77.30 | 79.70 | 13,978 |
| 2020-04-15 | 83.20 | 84.36 | 77.46 | 77.65 | 34,198 |
| 2020-04-14 | 81.01 | 83.65 | 81.01 | 80.25 | 11,469 |
| 2020-04-10 | 79.97 | 80.25 | 79.97 | 80.25 | 0 |
| 2020-04-09 | 79.97 | 81.75 | 77.94 | 80.25 | 16,258 |
| 2020-04-08 | 75.30 | 76.77 | 74.48 | 76.40 | 20,118 |
| 2020-04-07 | 71.49 | 75.64 | 71.49 | 69.16 | 17,979 |
| 2020-04-06 | 68.86 | 70.45 | 68.28 | 67.86 | 7,533 |
| 2020-04-03 | 69.49 | 71.47 | 69.34 | 70.17 | 339 |
| 2020-04-03 | 69.49 | 71.47 | 67.68 | 67.86 | 316,791 |
| 2020-04-02 | 73.01 | 70.17 | 70.17 | 70.17 | 29,733 |
| 2020-04-02 | 73.01 | 74.95 | 70.22 | 74.72 | 4,476 |
| 2020-04-01 | 76.29 | 74.72 | 74.72 | 74.72 | 206,650 |
| 2020-04-01 | 76.29 | 77.49 | 72.48 | 77.04 | 11,982 |
| 2020-03-31 | 77.01 | 80.13 | 76.29 | 77.04 | 91,641 |
| 2020-03-31 | 77.01 | 80.13 | 76.72 | 78.22 | 12,157 |
| 2020-03-30 | 77.49 | 79.01 | 76.66 | 78.22 | 43,429 |
| 2020-03-30 | 77.49 | 79.01 | 76.66 | 78.11 | 9,954 |
| 2020-03-28 | 79.01 | 79.01 | 78.11 | 78.11 | 0 |
| 2020-03-27 | 79.01 | 79.10 | 74.76 | 75.41 | 943,271 |
| 2020-03-26 | 72.50 | 74.15 | 71.06 | 72.43 | 29,796 |
| 2020-03-25 | 72.00 | 75.31 | 71.98 | 70.35 | 33,067 |
| 2020-03-24 | 66.40 | 74.68 | 66.13 | 65.01 | 63,976 |
| 2020-03-23 | 63.81 | 65.04 | 59.98 | 65.25 | 4,391 |
| 2020-03-20 | 61.20 | 63.70 | 58.94 | 58.72 | 9,674 |
| 2020-03-19 | 56.33 | 59.45 | 51.86 | 58.22 | 16,173 |
| 2020-03-18 | 60.02 | 61.71 | 58.20 | 58.09 | 1,375 |
| 2020-03-17 | 64.63 | 65.86 | 53.53 | 63.47 | 45,813 |
| 2020-03-16 | 63.43 | 65.83 | 57.04 | 69.94 | 214,962 |
| 2020-03-13 | 71.01 | 75.34 | 69.07 | 73.04 | 17,832 |
| 2020-03-12 | 76.25 | 77.59 | 72.44 | 82.03 | 25,892 |
| 2020-03-11 | 82.80 | 85.41 | 81.18 | 83.07 | 391,861 |
| 2020-03-10 | 85.01 | 87.66 | 82.10 | 85.26 | 661,388 |
| 2020-03-09 | 86.54 | 87.74 | 83.42 | 90.78 | 12,741 |
| 2020-03-06 | 93.41 | 94.68 | 89.06 | 90.78 | 22,991 |
| 2020-03-05 | 96.59 | 98.17 | 93.28 | 95.58 | 12,748 |
| 2020-03-04 | 96.00 | 97.67 | 94.36 | 95.56 | 4,661 |
| 2020-03-03 | 95.59 | 98.38 | 95.22 | 95.98 | 28,084 |
| 2020-03-02 | 99.81 | 101.92 | 95.22 | 98.94 | 453,103 |
| 2020-02-28 | 100.00 | 100.88 | 97.05 | 102.88 | 13,972 |
| 2020-02-27 | 105.88 | 107.80 | 101.93 | 106.88 | 10,766 |
| 2020-02-26 | 107.78 | 109.65 | 104.88 | 108.28 | 12,157 |
| 2020-02-25 | 109.20 | 113.13 | 108.25 | 110.13 | 12,128 |
| 2020-02-24 | 112.05 | 114.08 | 108.98 | 113.43 | 68,716 |
| 2020-02-21 | 113.20 | 115.80 | 111.95 | 113.43 | 136,124 |
| 2020-02-20 | 115.00 | 117.18 | 113.58 | 113.68 | 31,352 |
| 2020-02-19 | 114.00 | 116.30 | 112.90 | 114.90 | 17,940 |
| 2020-02-18 | 114.58 | 116.80 | 112.73 | 114.28 | 26,320 |
| 2020-02-17 | 115.00 | 117.05 | 113.65 | 115.13 | 239,478 |
| 2020-02-14 | 113.78 | 116.00 | 112.65 | 115.28 | 136,465 |
| 2020-02-13 | 115.53 | 117.98 | 111.58 | 113.13 | 29,619 |
| 2020-02-12 | 114.58 | 117.35 | 114.05 | 117.08 | 29,744 |
| 2020-02-11 | 115.68 | 118.18 | 114.70 | 115.63 | 58,356 |
| 2020-02-10 | 115.83 | 118.13 | 114.65 | 116.08 | 17,545 |
| 2020-02-07 | 117.00 | 119.55 | 116.18 | 116.45 | 9,645 |
| 2020-02-06 | 117.78 | 119.40 | 115.60 | 118.33 | 61,081 |
| 2020-02-05 | 115.73 | 118.38 | 114.75 | 116.43 | 3,618 |
| 2020-02-04 | 115.20 | 117.15 | 113.65 | 115.98 | 12,720 |
| 2020-02-03 | 112.78 | 114.90 | 111.80 | 114.33 | 17,426 |
| 2020-01-31 | 114.00 | 116.30 | 112.83 | 113.68 | 13,087 |
| 2020-01-30 | 114.58 | 116.50 | 112.85 | 113.68 | 32,930 |
| 2020-01-29 | 116.88 | 119.35 | 115.50 | 115.50 | 28,909 |
| 2020-01-28 | 116.40 | 119.38 | 116.30 | 117.25 | 108,056 |
| 2020-01-27 | 118.20 | 120.55 | 116.60 | 117.23 | 17,090 |
| 2020-01-24 | 119.00 | 122.00 | 118.25 | 119.23 | 10,607 |
| 2020-01-23 | 117.05 | 119.55 | 116.40 | 118.18 | 9,751 |
| 2020-01-22 | 117.68 | 119.98 | 116.40 | 117.85 | 9,813 |
| 2020-01-21 | 116.93 | 119.15 | 115.10 | 117.68 | 99,280 |
| 2020-01-20 | 116.68 | 118.85 | 115.35 | 116.78 | 50,067 |
| 2020-01-17 | 115.58 | 117.68 | 114.30 | 116.48 | 45,864 |
| 2020-01-16 | 115.40 | 117.48 | 113.88 | 115.15 | 15,088 |
| 2020-01-15 | 114.05 | 116.33 | 112.90 | 115.13 | 19,343 |
| 2020-01-14 | 112.00 | 115.50 | 111.15 | 114.43 | 227,579 |
| 2020-01-13 | 110.78 | 112.63 | 109.35 | 111.48 | 16,788 |
| 2020-01-10 | 109.88 | 112.00 | 108.65 | 110.03 | 21,167 |
| 2020-01-09 | 110.20 | 112.48 | 108.83 | 109.13 | 29,109 |
| 2020-01-08 | 110.40 | 112.00 | 108.15 | 109.25 | 30,667 |
| 2020-01-07 | 109.58 | 111.88 | 108.55 | 109.58 | 53,916 |
| 2020-01-06 | 110.40 | 112.63 | 108.45 | 109.48 | 13,746 |
| 2020-01-03 | 110.58 | 112.83 | 108.80 | 110.88 | 16,727 |
| 2020-01-02 | 108.78 | 111.63 | 108.50 | 111.18 | 9,862 |
| 2020-01-01 | 110.00 | 110.00 | 109.63 | 109.63 | 0 |
| 2019-12-31 | 110.00 | 112.25 | 109.00 | 109.63 | 5,404 |
| 2019-12-30 | 111.00 | 113.03 | 109.80 | 110.18 | 8,225 |
| 2019-12-27 | 112.20 | 114.48 | 110.70 | 111.28 | 14,692 |
| 2019-12-25 | 112.00 | 112.00 | 111.85 | 111.85 | 0 |
| 2019-12-24 | 112.00 | 113.88 | 110.15 | 111.85 | 1,691 |
| 2019-12-23 | 110.88 | 113.08 | 109.85 | 111.55 | 6,978 |
| 2019-12-20 | 111.00 | 113.23 | 109.95 | 111.30 | 135,630 |
| 2019-12-19 | 110.40 | 112.53 | 109.15 | 111.15 | 23,329 |
| 2019-12-18 | 110.20 | 111.80 | 108.25 | 110.38 | 64,576 |
| 2019-12-17 | 108.78 | 110.70 | 107.50 | 109.28 | 137,961 |
| 2019-12-16 | 105.53 | 108.53 | 104.20 | 108.38 | 27,952 |
| 2019-12-13 | 105.01 | 108.05 | 104.48 | 104.88 | 23,400 |
| 2019-12-12 | 103.59 | 106.13 | 102.58 | 104.48 | 65,795 |
| 2019-12-11 | 105.53 | 107.60 | 104.13 | 104.43 | 261,478 |
| 2019-12-10 | 105.58 | 107.85 | 103.48 | 105.93 | 39,559 |
| 2019-12-09 | 106.40 | 108.48 | 104.95 | 106.13 | 579,995 |
| 2019-12-06 | 106.00 | 107.88 | 104.45 | 105.43 | 6,521 |
| 2019-12-05 | 106.00 | 107.78 | 104.25 | 104.58 | 12,836 |
| 2019-12-04 | 104.29 | 106.50 | 103.30 | 104.58 | 18,928 |
| 2019-12-03 | 104.91 | 107.08 | 103.23 | 104.28 | 38,461 |
| 2019-12-02 | 107.30 | 109.50 | 103.95 | 104.68 | 14,138 |
| 2019-11-29 | 108.00 | 110.13 | 106.45 | 107.55 | 27,135 |
| 2019-11-28 | 107.78 | 109.85 | 106.55 | 108.53 | 10,972 |
| 2019-11-27 | 110.15 | 112.38 | 108.03 | 108.03 | 38,409 |
| 2019-11-26 | 109.20 | 111.30 | 107.85 | 110.38 | 16,855 |
| 2019-11-25 | 108.10 | 110.18 | 106.95 | 109.15 | 17,554 |
| 2019-11-22 | 107.58 | 109.98 | 107.25 | 108.18 | 17,648 |
| 2019-11-21 | 107.00 | 109.55 | 106.40 | 108.78 | 19,094 |
| 2019-11-20 | 107.53 | 109.68 | 105.60 | 108.18 | 9,843 |
| 2019-11-19 | 107.40 | 109.50 | 106.25 | 107.88 | 29,338 |
| 2019-11-18 | 105.78 | 108.95 | 105.78 | 107.50 | 12,641 |
| 2019-11-15 | 106.00 | 108.18 | 104.95 | 106.58 | 35,102 |
| 2019-11-14 | 105.01 | 107.50 | 104.20 | 105.58 | 7,356 |
| 2019-11-13 | 105.01 | 107.35 | 104.25 | 105.38 | 11,291 |
| 2019-11-12 | 104.78 | 107.65 | 104.50 | 105.53 | 6,896 |
| 2019-11-11 | 105.45 | 107.38 | 104.05 | 105.63 | 5,015 |
| 2019-11-08 | 104.49 | 106.53 | 103.30 | 104.98 | 10,359 |
| 2019-11-07 | 105.20 | 107.08 | 103.70 | 104.93 | 21,239 |
| 2019-11-06 | 103.01 | 105.33 | 102.50 | 104.45 | 16,353 |
| 2019-11-05 | 105.01 | 106.73 | 102.90 | 103.78 | 15,816 |
| 2019-11-04 | 102.91 | 104.88 | 101.60 | 104.13 | 13,051 |
| 2019-11-01 | 100.39 | 102.73 | 100.35 | 102.13 | 8,784 |
| 2019-10-31 | 103.01 | 104.68 | 100.30 | 101.33 | 10,761 |
| 2019-10-30 | 102.35 | 104.25 | 101.08 | 101.73 | 16,370 |
| 2019-10-29 | 101.34 | 103.63 | 100.15 | 101.35 | 54,571 |
| 2019-10-28 | 100.93 | 103.28 | 99.87 | 101.35 | 26,447 |
| 2019-10-25 | 103.69 | 105.65 | 98.20 | 101.78 | 107,683 |
| 2019-10-24 | 105.40 | 107.45 | 104.40 | 106.80 | 4,979 |
| 2019-10-23 | 105.63 | 107.70 | 104.55 | 104.95 | 39,212 |
| 2019-10-22 | 108.00 | 110.30 | 105.53 | 106.33 | 36,794 |
| 2019-10-21 | 109.25 | 111.43 | 107.75 | 108.33 | 134,141 |
| 2019-10-18 | 108.40 | 110.65 | 107.85 | 108.58 | 73,547 |
| 2019-10-17 | 109.20 | 110.88 | 107.45 | 108.85 | 142,062 |
| 2019-10-16 | 109.20 | 111.65 | 107.55 | 109.48 | 24,503 |
| 2019-10-15 | 108.78 | 111.05 | 107.95 | 108.03 | 11,959 |
| 2019-10-14 | 110.53 | 111.90 | 107.68 | 108.03 | 47,655 |
| 2019-10-11 | 107.78 | 110.33 | 106.30 | 110.33 | 26,753 |
| 2019-10-10 | 106.25 | 107.95 | 104.20 | 107.18 | 9,898 |
| 2019-10-09 | 104.02 | 106.15 | 102.25 | 105.23 | 12,334 |
| 2019-10-08 | 107.15 | 109.28 | 103.48 | 104.55 | 52,413 |
| 2019-10-07 | 106.20 | 108.20 | 104.95 | 106.43 | 140,572 |
| 2019-10-04 | 105.53 | 107.60 | 104.10 | 105.83 | 9,060 |
| 2019-10-03 | 105.05 | 107.00 | 103.45 | 105.33 | 14,484 |
| 2019-10-02 | 107.20 | 109.58 | 104.63 | 107.30 | 18,539 |
| 2019-10-01 | 108.00 | 110.50 | 107.18 | 107.30 | 232,016 |
| 2019-09-30 | 109.88 | 111.95 | 108.28 | 108.28 | 20,540 |
| 2019-09-27 | 108.20 | 110.30 | 106.80 | 109.83 | 25,993 |
| 2019-09-26 | 105.58 | 107.88 | 104.65 | 107.78 | 38,343 |
| 2019-09-25 | 105.88 | 108.13 | 103.88 | 105.43 | 73,011 |
| 2019-09-24 | 105.68 | 107.78 | 104.70 | 106.15 | 19,810 |
| 2019-09-23 | 106.53 | 108.75 | 104.78 | 105.38 | 548,325 |
| 2019-09-20 | 106.83 | 109.03 | 105.85 | 107.00 | 86,038 |
| 2019-09-19 | 107.78 | 109.85 | 106.55 | 107.23 | 4,919 |
| 2019-09-18 | 109.78 | 112.00 | 107.93 | 108.03 | 8,789 |
| 2019-09-17 | 108.40 | 110.03 | 106.40 | 109.28 | 29,555 |
| 2019-09-16 | 109.00 | 110.43 | 106.40 | 107.50 | 31,680 |
| 2019-09-13 | 108.58 | 111.25 | 107.90 | 108.68 | 47,403 |
| 2019-09-12 | 109.78 | 112.20 | 108.25 | 109.03 | 295,950 |
| 2019-09-11 | 110.00 | 112.45 | 109.13 | 109.53 | 4,677 |
| 2019-09-10 | 111.78 | 114.05 | 108.98 | 110.08 | 9,310 |
| 2019-09-09 | 112.45 | 115.25 | 111.85 | 111.88 | 3,419 |
| 2019-09-06 | 114.58 | 116.13 | 112.68 | 113.35 | 10,020 |
| 2019-09-05 | 109.00 | 113.65 | 107.95 | 113.65 | 235,315 |
| 2019-09-04 | 108.73 | 110.80 | 107.70 | 108.33 | 1,522 |
| 2019-09-03 | 108.45 | 110.33 | 106.90 | 108.05 | 1,605 |
| 2019-09-02 | 108.68 | 111.03 | 107.98 | 107.98 | 2,117 |
| 2019-08-30 | 108.35 | 110.00 | 107.25 | 107.68 | 2,338 |
| 2019-08-29 | 105.78 | 108.08 | 105.00 | 106.55 | 19,772 |
| 2019-08-28 | 107.00 | 109.20 | 105.35 | 106.55 | 21,209 |
| 2019-08-27 | 107.78 | 109.55 | 105.68 | 107.13 | 158,908 |
| 2019-08-23 | 107.78 | 109.85 | 106.85 | 107.03 | 2,317 |
| 2019-08-22 | 108.53 | 111.25 | 106.98 | 107.03 | 5,115 |
| 2019-08-21 | 105.93 | 109.43 | 104.70 | 109.38 | 21,717 |
| 2019-08-20 | 106.78 | 108.80 | 105.33 | 105.33 | 27,514 |
| 2019-08-19 | 105.58 | 107.88 | 105.00 | 106.38 | 33,056 |
| 2019-08-16 | 104.54 | 106.38 | 103.25 | 105.10 | 10,359 |
| 2019-08-15 | 105.53 | 107.73 | 102.55 | 103.70 | 4,268 |
| 2019-08-14 | 108.58 | 110.83 | 104.83 | 105.10 | 3,955 |
| 2019-08-13 | 108.78 | 111.10 | 107.73 | 108.98 | 5,847 |
| 2019-08-12 | 109.00 | 111.40 | 109.00 | 109.13 | 10,891 |
| 2019-08-09 | 111.20 | 113.88 | 109.13 | 109.43 | 16,784 |
| 2019-08-08 | 110.78 | 113.13 | 109.70 | 111.68 | 98,730 |
| 2019-08-07 | 108.40 | 111.03 | 107.90 | 108.93 | 9,865 |
| 2019-08-06 | 107.53 | 111.25 | 106.80 | 108.95 | 17,167 |
| 2019-08-05 | 111.00 | 113.25 | 107.50 | 107.80 | 55,863 |
| 2019-08-02 | 113.73 | 116.33 | 111.93 | 112.23 | 13,973 |
| 2019-08-01 | 113.45 | 116.58 | 113.45 | 116.38 | 17,688 |
| 2019-07-31 | 114.00 | 117.43 | 113.78 | 115.98 | 188,045 |
| 2019-07-30 | 115.10 | 118.65 | 112.28 | 115.23 | 119,736 |
| 2019-07-29 | 112.00 | 116.20 | 112.00 | 113.08 | 11,658 |
| 2019-07-26 | 113.30 | 115.53 | 112.20 | 113.83 | 261,431 |
| 2019-07-25 | 114.25 | 116.58 | 112.18 | 112.93 | 9,214 |
| 2019-07-24 | 112.88 | 115.25 | 112.00 | 113.63 | 7,899 |
| 2019-07-23 | 113.25 | 115.25 | 111.60 | 113.33 | 34,695 |
| 2019-07-22 | 112.00 | 114.93 | 111.65 | 112.23 | 4,199 |
| 2019-07-19 | 113.10 | 115.25 | 111.75 | 112.93 | 14,901 |
| 2019-07-18 | 112.20 | 114.28 | 110.25 | 112.18 | 22,658 |
| 2019-07-17 | 114.78 | 116.58 | 112.65 | 112.98 | 111,319 |
| 2019-07-16 | 113.93 | 116.10 | 112.30 | 114.28 | 36,035 |
| 2019-07-15 | 112.53 | 115.38 | 112.50 | 114.28 | 9,042 |
| 2019-07-12 | 112.78 | 115.18 | 111.95 | 113.03 | 7,617 |
| 2019-07-11 | 114.63 | 116.55 | 112.75 | 113.93 | 53,552 |
| 2019-07-10 | 113.00 | 115.78 | 112.35 | 114.13 | 37,911 |
| 2019-07-09 | 113.68 | 115.98 | 112.45 | 114.03 | 24,714 |
| 2019-07-08 | 115.68 | 117.35 | 113.18 | 113.83 | 155,267 |
| 2019-07-05 | 112.53 | 115.58 | 112.53 | 114.98 | 6,093 |
| 2019-07-04 | 111.53 | 114.13 | 110.90 | 114.13 | 17,826 |
| 2019-07-03 | 110.58 | 112.53 | 108.95 | 111.58 | 31,443 |
| 2019-07-02 | 111.53 | 113.93 | 108.50 | 110.05 | 46,150 |
| 2019-07-01 | 111.20 | 114.25 | 110.70 | 111.38 | 51,022 |
| 2019-06-28 | 109.00 | 110.73 | 107.55 | 109.78 | 121,990 |
| 2019-06-27 | 109.35 | 111.75 | 107.15 | 108.58 | 43,716 |
| 2019-06-26 | 110.53 | 113.40 | 109.03 | 109.23 | 55,923 |
| 2019-06-25 | 111.00 | 116.83 | 106.90 | 112.13 | 150,136 |
| 2019-06-24 | 103.01 | 104.98 | 102.00 | 103.28 | 9,246 |
| 2019-06-21 | 102.20 | 104.45 | 102.00 | 102.93 | 594,720 |
| 2019-06-20 | 101.96 | 103.95 | 100.85 | 102.93 | 188,765 |
| 2019-06-19 | 102.10 | 103.88 | 100.55 | 101.43 | 30,242 |
| 2019-06-18 | 99.01 | 101.98 | 96.60 | 101.68 | 20,404 |
| 2019-06-17 | 97.53 | 99.33 | 96.22 | 98.53 | 15,235 |
| 2019-06-14 | 99.44 | 101.31 | 96.26 | 96.85 | 27,748 |
| 2019-06-13 | 99.88 | 101.53 | 98.30 | 100.03 | 1,967 |
| 2019-06-12 | 100.25 | 102.12 | 98.77 | 99.38 | 22,272 |
| 2019-06-11 | 99.83 | 101.90 | 99.04 | 100.77 | 18,879 |
| 2019-06-10 | 100.20 | 101.62 | 98.44 | 99.90 | 5,528 |
| 2019-06-07 | 97.11 | 99.74 | 96.28 | 99.48 | 39,987 |
| 2019-06-06 | 98.17 | 99.99 | 96.78 | 97.01 | 11,575 |
| 2019-06-05 | 97.20 | 98.50 | 95.36 | 98.18 | 37,483 |
| 2019-06-04 | 97.59 | 99.59 | 96.34 | 97.96 | 21,741 |
| 2019-06-03 | 98.78 | 100.90 | 97.84 | 98.60 | 107,964 |
| 2019-05-31 | 101.59 | 102.80 | 98.72 | 100.93 | 9,586 |
| 2019-05-30 | 101.01 | 102.88 | 99.24 | 100.93 | 8,535 |
| 2019-05-29 | 101.59 | 103.45 | 100.23 | 100.47 | 15,660 |
| 2019-05-28 | 104.35 | 105.38 | 102.15 | 102.88 | 151,688 |
| 2019-05-24 | 102.44 | 104.95 | 101.75 | 103.33 | 29,004 |
| 2019-05-23 | 106.00 | 107.68 | 102.98 | 103.00 | 14,572 |
| 2019-05-22 | 103.59 | 107.18 | 103.59 | 106.83 | 29,990 |
| 2019-05-21 | 103.01 | 106.48 | 103.01 | 104.60 | 9,296 |
| 2019-05-20 | 105.83 | 107.93 | 102.88 | 104.03 | 24,997 |
| 2019-05-17 | 106.53 | 108.50 | 105.15 | 106.48 | 484,920 |
| 2019-05-16 | 103.59 | 106.93 | 103.00 | 106.88 | 57,061 |