Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 558.50 | 558.50 | 556.00 | 556.00 | 40,247 |
| 2024-04-25 | 556.00 | 558.50 | 556.00 | 558.50 | 8,133 |
| 2024-04-24 | 569.50 | 569.50 | 556.00 | 556.00 | 15,648 |
| 2024-04-23 | 553.50 | 569.50 | 553.50 | 569.50 | 18,575 |
| 2024-04-22 | 565.00 | 565.00 | 553.50 | 553.50 | 11,469 |
| 2024-04-19 | 617.50 | 617.50 | 565.00 | 565.00 | 40,015 |
| 2024-04-18 | 612.50 | 617.50 | 612.50 | 617.50 | 13,288 |
| 2024-04-17 | 619.00 | 619.00 | 612.50 | 612.50 | 5,852 |
| 2024-04-16 | 619.50 | 619.50 | 619.00 | 619.00 | 9,626 |
| 2024-04-15 | 625.50 | 625.50 | 619.50 | 619.50 | 7,187 |
| 2024-04-12 | 618.00 | 625.50 | 618.00 | 625.50 | 4,783 |
| 2024-04-11 | 615.50 | 618.00 | 615.50 | 618.00 | 3,194 |
| 2024-04-10 | 618.50 | 618.50 | 615.50 | 615.50 | 4,038 |
| 2024-04-09 | 632.00 | 632.00 | 618.50 | 618.50 | 152,563 |
| 2024-04-08 | 633.50 | 633.50 | 632.00 | 632.00 | 3,997 |
| 2024-04-05 | 633.00 | 633.50 | 633.00 | 633.50 | 5,941 |
| 2024-04-04 | 627.00 | 633.00 | 627.00 | 633.00 | 4,546 |
| 2024-04-03 | 610.00 | 627.00 | 610.00 | 627.00 | 3,210 |
| 2024-04-02 | 604.00 | 610.00 | 604.00 | 610.00 | 3,378 |
| 2024-04-01 | 604.00 | 604.00 | 604.00 | 604.00 | 0 |
| 2024-03-29 | 604.00 | 604.00 | 604.00 | 604.00 | 0 |
| 2024-03-28 | 619.00 | 619.00 | 604.00 | 604.00 | 6,311 |
| 2024-03-27 | 629.00 | 629.00 | 619.00 | 619.00 | 3,861 |
| 2024-03-26 | 629.00 | 629.00 | 629.00 | 629.00 | 4,096 |
| 2024-03-25 | 627.00 | 629.00 | 627.00 | 629.00 | 3,687 |
| 2024-03-22 | 628.00 | 628.00 | 627.00 | 627.00 | 2,851 |
| 2024-03-21 | 614.00 | 628.00 | 614.00 | 628.00 | 5,323 |
| 2024-03-20 | 610.00 | 614.00 | 610.00 | 614.00 | 2,754 |
| 2024-03-19 | 615.00 | 615.00 | 610.00 | 610.00 | 4,538 |
| 2024-03-18 | 596.00 | 596.00 | 596.00 | 615.00 | 6,311 |
| 2024-03-15 | 604.00 | 609.00 | 604.00 | 609.00 | 5,528 |
| 2024-03-14 | 604.00 | 604.00 | 604.00 | 604.00 | 4,296 |
| 2024-03-13 | 602.00 | 604.00 | 602.00 | 604.00 | 2,295 |
| 2024-03-12 | 602.00 | 602.00 | 602.00 | 602.00 | 4,162 |
| 2024-03-11 | 603.00 | 603.00 | 602.00 | 602.00 | 7,287 |
| 2024-03-08 | 604.00 | 604.00 | 603.00 | 603.00 | 7,014 |
| 2024-03-07 | 602.00 | 604.00 | 602.00 | 604.00 | 3,355 |
| 2024-03-06 | 614.00 | 614.00 | 614.00 | 602.00 | 6,673 |
| 2024-03-05 | 615.00 | 615.00 | 601.00 | 601.00 | 6,731 |
| 2024-03-04 | 610.00 | 615.00 | 610.00 | 615.00 | 6,256 |
| 2024-03-01 | 598.00 | 610.00 | 598.00 | 610.00 | 5,995 |
| 2024-02-29 | 596.00 | 598.00 | 596.00 | 598.00 | 4,194 |
| 2024-02-28 | 596.00 | 596.00 | 596.00 | 596.00 | 4,770 |
| 2024-02-27 | 582.00 | 596.00 | 582.00 | 596.00 | 57,742 |
| 2024-02-26 | 582.00 | 582.00 | 582.00 | 582.00 | 4,951 |
| 2024-02-23 | 586.00 | 586.00 | 582.00 | 582.00 | 5,035 |
| 2024-02-22 | 574.00 | 586.00 | 574.00 | 586.00 | 5,748 |
| 2024-02-21 | 576.00 | 576.00 | 574.00 | 574.00 | 4,578 |
| 2024-02-20 | 583.00 | 583.00 | 576.00 | 576.00 | 11,997 |
| 2024-02-19 | 586.00 | 586.00 | 583.00 | 583.00 | 18 |
| 2024-02-16 | 592.00 | 592.00 | 592.00 | 586.00 | 11,677 |
| 2024-02-15 | 586.00 | 586.00 | 586.00 | 584.00 | 31,005 |
| 2024-02-14 | 556.00 | 571.00 | 556.00 | 571.00 | 113,774 |
| 2024-02-13 | 567.00 | 567.00 | 556.00 | 556.00 | 10,375 |
| 2024-02-12 | 562.00 | 562.00 | 562.00 | 567.00 | 20,771 |
| 2024-02-09 | 562.00 | 562.00 | 561.00 | 561.00 | 5,812 |
| 2024-02-08 | 567.00 | 567.00 | 562.00 | 562.00 | 6,993 |
| 2024-02-07 | 559.00 | 567.00 | 559.00 | 567.00 | 5,282 |
| 2024-02-06 | 560.00 | 560.00 | 559.00 | 559.00 | 179,181 |
| 2024-02-05 | 558.00 | 560.00 | 558.00 | 560.00 | 99,570 |
| 2024-02-02 | 565.00 | 565.00 | 558.00 | 558.00 | 5,358 |
| 2024-02-01 | 565.00 | 565.00 | 565.00 | 565.00 | 36,630 |
| 2024-01-31 | 564.00 | 565.00 | 564.00 | 565.00 | 11,565 |
| 2024-01-30 | 568.00 | 568.00 | 564.00 | 564.00 | 77,277 |
| 2024-01-29 | 576.00 | 576.00 | 568.00 | 568.00 | 8,150 |
| 2024-01-26 | 556.00 | 576.00 | 556.00 | 576.00 | 26,090 |
| 2024-01-25 | 544.00 | 544.00 | 544.00 | 556.00 | 26,047 |
| 2024-01-24 | 485.00 | 521.00 | 485.00 | 521.00 | 108,300 |
| 2024-01-23 | 486.50 | 486.50 | 485.00 | 485.00 | 31,031 |
| 2024-01-22 | 479.00 | 486.50 | 479.00 | 486.50 | 12,400 |
| 2024-01-19 | 484.00 | 484.00 | 479.00 | 479.00 | 84,702 |
| 2024-01-18 | 480.00 | 484.00 | 480.00 | 484.00 | 14,108 |
| 2024-01-17 | 484.00 | 484.00 | 480.00 | 480.00 | 12,462 |
| 2024-01-16 | 492.00 | 492.00 | 484.00 | 484.00 | 8,040 |
| 2024-01-15 | 497.00 | 497.00 | 492.00 | 492.00 | 41 |
| 2024-01-12 | 485.50 | 497.00 | 485.50 | 497.00 | 16,614 |
| 2024-01-11 | 473.50 | 485.50 | 473.50 | 485.50 | 19,384 |
| 2024-01-10 | 481.00 | 481.00 | 473.50 | 473.50 | 14,411 |
| 2024-01-09 | 479.50 | 481.00 | 479.50 | 481.00 | 72,339 |
| 2024-01-08 | 475.00 | 479.50 | 475.00 | 479.50 | 3,059 |
| 2024-01-05 | 478.50 | 478.50 | 475.00 | 475.00 | 24,469 |
| 2024-01-04 | 471.00 | 478.50 | 471.00 | 478.50 | 27,345 |
| 2024-01-03 | 472.00 | 472.00 | 471.00 | 471.00 | 13,838 |
| 2024-01-02 | 490.50 | 490.50 | 472.00 | 472.00 | 4,097 |
| 2024-01-01 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2023-12-29 | 490.50 | 490.50 | 490.50 | 490.50 | 6,717 |
| 2023-12-28 | 493.00 | 493.00 | 490.50 | 490.50 | 1,472 |
| 2023-12-27 | 493.00 | 493.00 | 493.00 | 493.00 | 7,054 |
| 2023-12-26 | 493.00 | 493.00 | 493.00 | 493.00 | 0 |
| 2023-12-25 | 493.00 | 493.00 | 493.00 | 493.00 | 0 |
| 2023-12-22 | 471.50 | 493.00 | 471.50 | 493.00 | 4,361 |
| 2023-12-21 | 471.50 | 471.50 | 471.50 | 471.50 | 9,363 |
| 2023-12-20 | 471.50 | 471.50 | 471.50 | 471.50 | 39,040 |
| 2023-12-19 | 471.50 | 471.50 | 471.50 | 471.50 | 42,291 |
| 2023-12-18 | 471.50 | 471.50 | 471.50 | 471.50 | 20,574 |
| 2023-12-15 | 471.00 | 471.50 | 471.00 | 471.50 | 4,520 |
| 2023-12-14 | 474.00 | 474.00 | 471.00 | 471.00 | 9,365 |
| 2023-12-13 | 462.00 | 474.00 | 462.00 | 474.00 | 8,937 |
| 2023-12-12 | 454.00 | 462.00 | 454.00 | 462.00 | 8,705 |
| 2023-12-11 | 454.00 | 454.00 | 454.00 | 454.00 | 11,567 |
| 2023-12-08 | 450.00 | 454.00 | 450.00 | 454.00 | 3,410 |
| 2023-12-07 | 450.00 | 450.00 | 450.00 | 450.00 | 2,985 |
| 2023-12-06 | 452.00 | 452.00 | 450.00 | 450.00 | 9,017 |
| 2023-12-05 | 453.50 | 453.50 | 452.00 | 452.00 | 12,106 |
| 2023-12-04 | 475.50 | 475.50 | 453.50 | 453.50 | 7,949 |
| 2023-12-01 | 473.00 | 475.50 | 473.00 | 475.50 | 5,630 |
| 2023-11-30 | 475.50 | 475.50 | 473.00 | 473.00 | 5,239 |
| 2023-11-29 | 479.00 | 479.00 | 475.50 | 475.50 | 13,095 |
| 2023-11-28 | 479.00 | 479.00 | 479.00 | 479.00 | 12,049 |
| 2023-11-27 | 479.00 | 479.00 | 479.00 | 479.00 | 15,124 |
| 2023-11-24 | 477.50 | 479.00 | 477.50 | 479.00 | 207,778 |
| 2023-11-23 | 476.00 | 477.50 | 476.00 | 477.50 | 9 |
| 2023-11-22 | 476.00 | 476.00 | 476.00 | 476.00 | 10,179 |
| 2023-11-21 | 471.00 | 476.00 | 471.00 | 476.00 | 29,145 |
| 2023-11-20 | 465.50 | 471.00 | 465.50 | 471.00 | 12,459 |
| 2023-11-17 | 463.50 | 465.50 | 463.50 | 465.50 | 10,245 |
| 2023-11-16 | 462.00 | 463.50 | 462.00 | 463.50 | 10,782 |
| 2023-11-15 | 452.00 | 452.00 | 452.00 | 462.00 | 80,825 |
| 2023-11-14 | 446.00 | 451.00 | 446.00 | 451.00 | 8,862 |
| 2023-11-13 | 442.50 | 446.00 | 442.50 | 446.00 | 10,164 |
| 2023-11-10 | 439.00 | 442.50 | 439.00 | 442.50 | 83,544 |
| 2023-11-09 | 435.50 | 439.00 | 435.50 | 439.00 | 80,168 |
| 2023-11-08 | 437.50 | 437.50 | 435.50 | 435.50 | 97,072 |
| 2023-11-07 | 430.50 | 437.50 | 430.50 | 437.50 | 6,393 |
| 2023-11-06 | 432.50 | 432.50 | 430.50 | 430.50 | 61,105 |
| 2023-11-03 | 424.50 | 432.50 | 424.50 | 432.50 | 4,080 |
| 2023-11-02 | 416.00 | 424.50 | 416.00 | 424.50 | 12,717 |
| 2023-11-01 | 407.50 | 416.00 | 407.50 | 416.00 | 32,200 |
| 2023-10-31 | 409.00 | 409.00 | 407.50 | 407.50 | 5,037 |
| 2023-10-30 | 402.00 | 402.00 | 402.00 | 402.00 | 2,493 |
| 2023-10-27 | 408.50 | 408.50 | 402.00 | 402.00 | 6,171 |
| 2023-10-26 | 414.50 | 414.50 | 408.50 | 408.50 | 7,678 |
| 2023-10-25 | 411.50 | 414.50 | 411.50 | 414.50 | 5,058 |
| 2023-10-24 | 402.00 | 411.50 | 402.00 | 411.50 | 13,955 |
| 2023-10-23 | 388.50 | 402.00 | 388.50 | 402.00 | 10,299 |
| 2023-10-20 | 350.00 | 388.50 | 350.00 | 388.50 | 24,777 |
| 2023-10-19 | 350.00 | 350.00 | 350.00 | 350.00 | 78,825 |
| 2023-10-18 | 357.50 | 357.50 | 350.00 | 350.00 | 10,701 |
| 2023-10-17 | 359.50 | 359.50 | 357.50 | 357.50 | 6,763 |
| 2023-10-16 | 354.00 | 359.50 | 354.00 | 359.50 | 5,720 |
| 2023-10-13 | 366.00 | 366.00 | 354.00 | 354.00 | 11,138 |
| 2023-10-12 | 373.50 | 373.50 | 366.00 | 366.00 | 15,302 |
| 2023-10-11 | 387.50 | 387.50 | 373.50 | 373.50 | 9,599 |
| 2023-10-10 | 382.00 | 387.50 | 382.00 | 387.50 | 37,721 |
| 2023-10-09 | 377.00 | 382.00 | 377.00 | 382.00 | 5,808 |
| 2023-10-06 | 369.00 | 377.00 | 369.00 | 377.00 | 12,844 |
| 2023-10-05 | 378.00 | 378.00 | 369.00 | 369.00 | 9,691 |
| 2023-10-04 | 380.50 | 380.50 | 378.00 | 378.00 | 5,392 |
| 2023-10-03 | 383.50 | 383.50 | 380.50 | 380.50 | 13,790 |
| 2023-10-02 | 378.00 | 383.50 | 378.00 | 383.50 | 10,669 |
| 2023-09-29 | 375.50 | 378.00 | 375.50 | 378.00 | 6,912 |
| 2023-09-28 | 380.50 | 380.50 | 375.50 | 375.50 | 18,482 |
| 2023-09-27 | 383.00 | 383.00 | 380.50 | 380.50 | 14,062 |
| 2023-09-26 | 383.00 | 383.00 | 383.00 | 383.00 | 2,602 |
| 2023-09-25 | 384.00 | 384.00 | 383.00 | 383.00 | 4,266 |
| 2023-09-22 | 386.00 | 386.00 | 384.00 | 384.00 | 5,100 |
| 2023-09-21 | 393.50 | 393.50 | 386.00 | 386.00 | 11,080 |
| 2023-09-20 | 391.50 | 393.50 | 391.50 | 393.50 | 4,724 |
| 2023-09-19 | 396.50 | 396.50 | 391.50 | 391.50 | 13,491 |
| 2023-09-18 | 397.50 | 397.50 | 396.50 | 396.50 | 7,129 |
| 2023-09-15 | 404.50 | 404.50 | 397.50 | 397.50 | 13,775 |
| 2023-09-14 | 436.50 | 436.50 | 404.50 | 404.50 | 10,395 |
| 2023-09-13 | 441.50 | 441.50 | 436.50 | 436.50 | 91,067 |
| 2023-09-12 | 445.00 | 445.00 | 441.50 | 441.50 | 6,300 |
| 2023-09-11 | 442.50 | 445.00 | 442.50 | 445.00 | 6,651 |
| 2023-09-08 | 441.00 | 442.50 | 441.00 | 442.50 | 3,231 |
| 2023-09-07 | 451.50 | 451.50 | 441.00 | 441.00 | 18,590 |
| 2023-09-06 | 451.50 | 451.50 | 451.50 | 451.50 | 6,150 |
| 2023-09-05 | 438.00 | 451.50 | 438.00 | 451.50 | 11,787 |
| 2023-09-04 | 441.00 | 441.00 | 438.00 | 438.00 | 1 |
| 2023-09-01 | 435.50 | 441.00 | 435.50 | 441.00 | 8,040 |
| 2023-08-31 | 436.00 | 436.00 | 435.50 | 435.50 | 3,480 |
| 2023-08-30 | 425.00 | 436.00 | 425.00 | 436.00 | 6,262 |
| 2023-08-29 | 411.00 | 425.00 | 411.00 | 425.00 | 6,634 |
| 2023-08-28 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2023-08-25 | 409.50 | 411.00 | 409.50 | 411.00 | 9,173 |
| 2023-08-24 | 436.00 | 436.00 | 409.50 | 409.50 | 9,174 |
| 2023-08-23 | 413.50 | 436.00 | 413.50 | 436.00 | 20,481 |
| 2023-08-22 | 401.00 | 413.50 | 401.00 | 413.50 | 6,343 |
| 2023-08-21 | 403.00 | 403.00 | 401.00 | 401.00 | 41,802 |
| 2023-08-18 | 407.00 | 407.00 | 403.00 | 403.00 | 5,675 |
| 2023-08-17 | 421.50 | 421.50 | 407.00 | 407.00 | 50,030 |
| 2023-08-16 | 425.50 | 425.50 | 421.50 | 421.50 | 12,751 |
| 2023-08-15 | 427.50 | 427.50 | 425.50 | 425.50 | 33,564 |
| 2023-08-14 | 424.00 | 427.50 | 424.00 | 427.50 | 4,284 |
| 2023-08-11 | 433.50 | 433.50 | 424.00 | 424.00 | 55,407 |
| 2023-08-10 | 429.50 | 433.50 | 429.50 | 433.50 | 5,502 |
| 2023-08-09 | 437.50 | 437.50 | 429.50 | 429.50 | 16,632 |
| 2023-08-08 | 432.50 | 437.50 | 432.50 | 437.50 | 160,344 |
| 2023-08-07 | 431.50 | 432.50 | 431.50 | 432.50 | 17,803 |
| 2023-08-04 | 440.50 | 440.50 | 431.50 | 431.50 | 11,243 |
| 2023-08-03 | 430.00 | 440.50 | 430.00 | 440.50 | 10,122 |
| 2023-08-02 | 445.50 | 445.50 | 430.00 | 430.00 | 96,862 |
| 2023-08-01 | 437.50 | 445.50 | 437.50 | 445.50 | 21,224 |
| 2023-07-31 | 425.00 | 437.50 | 425.00 | 437.50 | 13,091 |
| 2023-07-28 | 422.50 | 425.00 | 422.50 | 425.00 | 250,239 |
| 2023-07-27 | 420.50 | 422.50 | 420.50 | 422.50 | 14,364 |
| 2023-07-26 | 428.50 | 428.50 | 420.50 | 420.50 | 16,500 |
| 2023-07-25 | 427.00 | 428.50 | 427.00 | 428.50 | 19,461 |
| 2023-07-24 | 429.50 | 429.50 | 427.00 | 427.00 | 29,827 |
| 2023-07-21 | 438.50 | 438.50 | 429.50 | 429.50 | 31,657 |
| 2023-07-20 | 479.00 | 479.00 | 438.50 | 438.50 | 47,288 |
| 2023-07-19 | 456.00 | 479.00 | 456.00 | 479.00 | 22,422 |
| 2023-07-18 | 452.00 | 456.00 | 452.00 | 456.00 | 80,016 |
| 2023-07-17 | 448.00 | 452.00 | 448.00 | 452.00 | 22,038 |
| 2023-07-14 | 445.50 | 448.00 | 445.50 | 448.00 | 15,558 |
| 2023-07-13 | 443.50 | 445.50 | 443.50 | 445.50 | 72,790 |
| 2023-07-12 | 437.50 | 443.50 | 437.50 | 443.50 | 82,116 |
| 2023-07-11 | 440.50 | 440.50 | 437.50 | 437.50 | 6,982 |
| 2023-07-10 | 431.50 | 440.50 | 431.50 | 440.50 | 6,631 |
| 2023-07-07 | 431.50 | 431.50 | 431.50 | 431.50 | 32,348 |
| 2023-07-06 | 441.50 | 441.50 | 431.50 | 431.50 | 8,984 |
| 2023-07-05 | 440.00 | 441.50 | 440.00 | 441.50 | 14,982 |
| 2023-07-04 | 437.50 | 440.00 | 437.50 | 440.00 | 13 |
| 2023-07-03 | 440.00 | 440.00 | 437.50 | 437.50 | 4,613 |
| 2023-06-30 | 433.00 | 440.00 | 433.00 | 440.00 | 12,079 |
| 2023-06-29 | 434.00 | 434.00 | 433.00 | 433.00 | 6,636 |
| 2023-06-28 | 415.00 | 434.00 | 415.00 | 434.00 | 13,091 |
| 2023-06-27 | 420.00 | 420.00 | 415.00 | 415.00 | 4,389 |
| 2023-06-26 | 418.50 | 420.00 | 418.50 | 420.00 | 6,158 |
| 2023-06-23 | 419.50 | 419.50 | 418.50 | 418.50 | 6,076 |
| 2023-06-22 | 426.00 | 426.00 | 419.50 | 419.50 | 238,503 |
| 2023-06-21 | 434.50 | 434.50 | 426.00 | 426.00 | 11,110 |
| 2023-06-20 | 431.00 | 434.50 | 431.00 | 434.50 | 10,304 |
| 2023-06-19 | 438.00 | 438.00 | 431.00 | 431.00 | 32 |
| 2023-06-16 | 446.50 | 446.50 | 438.00 | 438.00 | 19,176 |
| 2023-06-15 | 440.00 | 440.00 | 440.00 | 446.50 | 13,668 |
| 2023-06-14 | 433.50 | 433.50 | 433.50 | 433.50 | 33,776 |
| 2023-06-13 | 420.00 | 433.50 | 420.00 | 433.50 | 17,277 |
| 2023-06-12 | 420.00 | 420.00 | 420.00 | 420.00 | 12,931 |
| 2023-06-09 | 407.00 | 417.50 | 407.00 | 417.50 | 16,153 |
| 2023-06-08 | 407.00 | 407.00 | 407.00 | 407.00 | 88,996 |
| 2023-06-07 | 402.00 | 407.00 | 402.00 | 407.00 | 21,256 |
| 2023-06-06 | 409.50 | 409.50 | 402.00 | 402.00 | 9,014 |
| 2023-06-05 | 404.00 | 409.50 | 404.00 | 409.50 | 13,413 |
| 2023-06-02 | 400.50 | 404.00 | 400.50 | 404.00 | 28,520 |
| 2023-06-01 | 393.00 | 400.50 | 393.00 | 400.50 | 13,395 |
| 2023-05-31 | 394.50 | 394.50 | 393.00 | 393.00 | 7,488 |
| 2023-05-30 | 365.00 | 394.50 | 365.00 | 394.50 | 25,242 |
| 2023-05-29 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2023-05-26 | 365.00 | 365.00 | 365.00 | 365.00 | 19,176 |
| 2023-05-25 | 362.00 | 365.00 | 362.00 | 365.00 | 12,399 |
| 2023-05-24 | 363.00 | 363.00 | 362.00 | 362.00 | 39,043 |
| 2023-05-23 | 367.50 | 367.50 | 363.00 | 363.00 | 7,550 |
| 2023-05-22 | 365.50 | 367.50 | 365.50 | 367.50 | 8,980 |
| 2023-05-19 | 365.50 | 365.50 | 365.50 | 365.50 | 10,246 |
| 2023-05-18 | 338.50 | 365.50 | 338.50 | 365.50 | 57,959 |
| 2023-05-17 | 337.50 | 338.50 | 337.50 | 338.50 | 11,426 |
| 2023-05-16 | 337.50 | 337.50 | 337.50 | 337.50 | 9,203 |
| 2023-05-15 | 340.00 | 340.00 | 337.50 | 337.50 | 6,405 |
| 2023-05-12 | 338.00 | 340.00 | 338.00 | 340.00 | 35,134 |
| 2023-05-11 | 333.00 | 338.00 | 333.00 | 338.00 | 8,468 |
| 2023-05-10 | 333.50 | 333.50 | 333.00 | 333.00 | 4,806 |
| 2023-05-09 | 322.00 | 333.50 | 322.00 | 333.50 | 116,929 |
| 2023-05-08 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2023-05-05 | 319.50 | 322.00 | 319.50 | 322.00 | 6,753 |
| 2023-05-04 | 319.50 | 319.50 | 319.50 | 319.50 | 6,128 |
| 2023-05-03 | 319.00 | 319.50 | 319.00 | 319.50 | 6,537 |
| 2023-05-02 | 328.50 | 328.50 | 319.00 | 319.00 | 9,474 |
| 2023-05-01 | 328.50 | 328.50 | 328.50 | 328.50 | 0 |
| 2023-04-28 | 324.00 | 328.50 | 324.00 | 328.50 | 5,476 |
| 2023-04-27 | 323.00 | 324.00 | 323.00 | 324.00 | 176,012 |
| 2023-04-26 | 322.50 | 323.00 | 322.50 | 323.00 | 5,534 |
| 2023-04-25 | 328.50 | 328.50 | 322.50 | 322.50 | 10,810 |
| 2023-04-24 | 322.00 | 328.50 | 322.00 | 328.50 | 15,679 |
| 2023-04-21 | 327.00 | 327.00 | 322.00 | 322.00 | 5,216 |
| 2023-04-20 | 321.00 | 327.00 | 321.00 | 327.00 | 11,446 |
| 2023-04-19 | 331.50 | 331.50 | 321.00 | 321.00 | 35,444 |
| 2023-04-18 | 330.00 | 331.50 | 330.00 | 331.50 | 12,924 |
| 2023-04-17 | 338.00 | 338.00 | 330.00 | 330.00 | 9,361 |
| 2023-04-14 | 345.00 | 345.00 | 338.00 | 338.00 | 158,320 |
| 2023-04-13 | 337.00 | 345.00 | 337.00 | 345.00 | 12,365 |
| 2023-04-12 | 341.00 | 341.00 | 337.00 | 337.00 | 10,693 |
| 2023-04-11 | 336.00 | 341.00 | 336.00 | 341.00 | 151,566 |
| 2023-04-10 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-04-07 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-04-06 | 336.50 | 336.50 | 336.00 | 336.00 | 10,322 |
| 2023-04-05 | 347.00 | 347.00 | 336.50 | 336.50 | 5,750 |
| 2023-04-04 | 346.00 | 347.00 | 346.00 | 347.00 | 66,926 |
| 2023-04-03 | 344.00 | 344.00 | 344.00 | 346.00 | 5,024 |
| 2023-03-31 | 336.10 | 340.75 | 336.10 | 340.75 | 13,720 |
| 2023-03-30 | 328.35 | 336.10 | 328.35 | 336.10 | 13,710 |
| 2023-03-29 | 328.65 | 328.65 | 328.35 | 328.35 | 10,630 |
| 2023-03-28 | 331.53 | 331.53 | 328.65 | 328.65 | 11,406 |
| 2023-03-27 | 326.53 | 331.53 | 326.53 | 331.53 | 9,804 |
| 2023-03-24 | 318.53 | 326.53 | 318.53 | 326.53 | 12,633 |
| 2023-03-23 | 300.50 | 318.53 | 300.50 | 318.53 | 57,655 |
| 2023-03-22 | 305.25 | 305.25 | 300.50 | 300.50 | 5,088 |
| 2023-03-21 | 302.13 | 305.25 | 302.13 | 305.25 | 109,814 |
| 2023-03-20 | 303.78 | 303.78 | 302.13 | 302.13 | 6,725 |
| 2023-03-17 | 314.68 | 314.68 | 303.78 | 303.78 | 135,891 |
| 2023-03-16 | 300.03 | 314.68 | 300.03 | 314.68 | 6,987 |
| 2023-03-15 | 294.63 | 300.03 | 294.63 | 300.03 | 6,714 |
| 2023-03-14 | 295.93 | 295.93 | 294.63 | 294.63 | 9,245 |
| 2023-03-13 | 297.08 | 297.08 | 295.93 | 295.93 | 69,017 |
| 2023-03-10 | 305.35 | 305.35 | 297.08 | 297.08 | 68,613 |
| 2023-03-09 | 309.55 | 309.55 | 305.35 | 305.35 | 247,519 |
| 2023-03-08 | 309.15 | 309.55 | 309.15 | 309.55 | 228,387 |
| 2023-03-07 | 321.18 | 321.18 | 309.15 | 309.15 | 201,690 |
| 2023-03-06 | 314.68 | 321.18 | 314.68 | 321.18 | 6,574 |
| 2023-03-03 | 312.15 | 314.68 | 312.15 | 314.68 | 5,736 |
| 2023-03-02 | 319.20 | 319.20 | 312.15 | 312.15 | 24,701 |
| 2023-03-01 | 325.45 | 325.45 | 319.20 | 319.20 | 3,439 |
| 2023-02-28 | 325.40 | 325.45 | 325.40 | 325.45 | 4,130 |
| 2023-02-27 | 316.33 | 325.40 | 316.33 | 325.40 | 53,953 |
| 2023-02-24 | 317.55 | 317.55 | 316.33 | 316.33 | 77,814 |
| 2023-02-23 | 334.78 | 334.78 | 317.55 | 317.55 | 83,963 |
| 2023-02-22 | 341.95 | 341.95 | 334.78 | 334.78 | 9,795 |
| 2023-02-21 | 349.23 | 349.23 | 341.95 | 341.95 | 4,191 |
| 2023-02-20 | 343.00 | 349.23 | 343.00 | 349.23 | 14 |
| 2023-02-17 | 357.78 | 357.78 | 343.00 | 343.00 | 6,701 |
| 2023-02-16 | 356.80 | 357.78 | 356.80 | 357.78 | 5,771 |
| 2023-02-15 | 355.73 | 356.80 | 355.73 | 356.80 | 3,065 |
| 2023-02-14 | 353.53 | 355.73 | 353.53 | 355.73 | 12,742 |
| 2023-02-13 | 354.35 | 354.35 | 353.53 | 353.53 | 75,098 |
| 2023-02-10 | 371.05 | 371.05 | 354.35 | 354.35 | 7,303 |
| 2023-02-09 | 359.85 | 371.05 | 359.85 | 371.05 | 25,227 |
| 2023-02-08 | 357.85 | 359.85 | 357.85 | 359.85 | 73,588 |
| 2023-02-07 | 365.05 | 365.05 | 357.85 | 357.85 | 243,877 |
| 2023-02-06 | 377.08 | 377.08 | 365.05 | 365.05 | 5,078 |
| 2023-02-03 | 367.35 | 377.08 | 367.35 | 377.08 | 11,201 |
| 2023-02-02 | 358.38 | 367.35 | 358.38 | 367.35 | 6,539 |
| 2023-02-01 | 353.88 | 358.38 | 353.88 | 358.38 | 9,262 |
| 2023-01-31 | 356.73 | 356.73 | 353.88 | 353.88 | 2,919 |
| 2023-01-30 | 363.80 | 363.80 | 356.73 | 356.73 | 7,505 |
| 2023-01-27 | 362.88 | 363.80 | 362.88 | 363.80 | 6,623 |
| 2023-01-26 | 362.20 | 362.88 | 362.20 | 362.88 | 9,187 |
| 2023-01-25 | 361.83 | 362.20 | 361.83 | 362.20 | 12,944 |
| 2023-01-24 | 356.10 | 361.83 | 356.10 | 361.83 | 11,967 |
| 2023-01-23 | 336.48 | 356.10 | 336.48 | 356.10 | 28,342 |
| 2023-01-20 | 319.85 | 336.48 | 319.85 | 336.48 | 51,122 |
| 2023-01-19 | 323.98 | 323.98 | 319.85 | 319.85 | 23,034 |
| 2023-01-18 | 324.80 | 324.80 | 323.98 | 323.98 | 11,609 |
| 2023-01-17 | 332.88 | 332.88 | 324.80 | 324.80 | 20,961 |
| 2023-01-16 | 331.00 | 332.88 | 331.00 | 332.88 | 1 |
| 2023-01-13 | 329.63 | 331.00 | 329.63 | 331.00 | 12,168 |
| 2023-01-12 | 332.40 | 332.40 | 332.40 | 329.63 | 12,480 |
| 2023-01-11 | 324.80 | 324.80 | 323.28 | 323.28 | 10,530 |
| 2023-01-10 | 318.40 | 324.80 | 318.40 | 324.80 | 20,192 |
| 2023-01-09 | 309.40 | 318.40 | 309.40 | 318.40 | 9,882 |
| 2023-01-06 | 310.70 | 310.70 | 309.40 | 309.40 | 11,707 |
| 2023-01-05 | 306.55 | 310.70 | 306.55 | 310.70 | 21,301 |
| 2023-01-04 | 292.60 | 306.55 | 292.60 | 306.55 | 12,630 |
| 2023-01-03 | 287.30 | 292.60 | 287.30 | 292.60 | 15,545 |
| 2023-01-02 | 287.30 | 287.30 | 287.30 | 287.30 | 0 |
| 2022-12-30 | 293.25 | 293.25 | 287.30 | 287.30 | 17,450 |
| 2022-12-29 | 279.25 | 293.25 | 279.25 | 293.25 | 24,463 |
| 2022-12-28 | 298.30 | 298.30 | 279.25 | 279.25 | 13,708 |
| 2022-12-27 | 298.30 | 298.30 | 298.30 | 298.30 | 0 |
| 2022-12-26 | 298.30 | 298.30 | 298.30 | 298.30 | 0 |
| 2022-12-23 | 296.73 | 298.30 | 296.73 | 298.30 | 7,776 |
| 2022-12-22 | 297.28 | 297.28 | 296.73 | 296.73 | 10,093 |
| 2022-12-21 | 285.18 | 297.28 | 285.18 | 297.28 | 15,403 |
| 2022-12-20 | 287.35 | 287.35 | 285.18 | 285.18 | 8,715 |
| 2022-12-19 | 289.00 | 289.00 | 287.35 | 287.35 | 11,263 |
| 2022-12-16 | 300.65 | 300.65 | 292.73 | 292.73 | 18,497 |
| 2022-12-15 | 323.88 | 323.88 | 300.65 | 300.65 | 37,942 |
| 2022-12-14 | 328.90 | 328.90 | 323.88 | 323.88 | 12,997 |
| 2022-12-13 | 326.10 | 328.90 | 326.10 | 328.90 | 19,428 |
| 2022-12-12 | 326.10 | 326.10 | 326.10 | 326.10 | 11,105 |
| 2022-12-09 | 308.60 | 326.10 | 308.60 | 326.10 | 24,325 |
| 2022-12-08 | 303.25 | 303.25 | 303.25 | 308.60 | 9,941 |
| 2022-12-07 | 306.98 | 306.98 | 303.25 | 303.25 | 8,258 |
| 2022-12-06 | 317.75 | 317.75 | 306.98 | 306.98 | 12,055 |
| 2022-12-05 | 317.58 | 317.75 | 317.58 | 317.75 | 14,787 |
| 2022-12-02 | 309.03 | 317.58 | 309.03 | 317.58 | 20,375 |
| 2022-12-01 | 288.08 | 309.03 | 288.08 | 309.03 | 24,694 |
| 2022-11-30 | 289.55 | 289.55 | 289.55 | 288.08 | 26,269 |
| 2022-11-29 | 283.98 | 283.98 | 276.85 | 276.85 | 29,502 |
| 2022-11-28 | 285.58 | 285.58 | 283.98 | 283.98 | 25,213 |
| 2022-11-25 | 292.25 | 292.25 | 285.58 | 285.58 | 12,299 |
| 2022-11-24 | 288.05 | 292.25 | 288.05 | 292.25 | 0 |
| 2022-11-23 | 282.68 | 288.05 | 282.68 | 288.05 | 9,848 |
| 2022-11-22 | 290.05 | 290.05 | 282.68 | 282.68 | 17,890 |
| 2022-11-21 | 290.05 | 290.05 | 290.05 | 290.05 | 9,581 |
| 2022-11-18 | 295.08 | 295.08 | 290.05 | 290.05 | 24,416 |
| 2022-11-17 | 305.80 | 305.80 | 295.08 | 295.08 | 17,921 |
| 2022-11-16 | 309.90 | 309.90 | 305.80 | 305.80 | 18,314 |
| 2022-11-15 | 297.53 | 309.90 | 297.53 | 309.90 | 49,505 |
| 2022-11-14 | 282.00 | 297.53 | 282.00 | 297.53 | 28,848 |
| 2022-11-11 | 269.53 | 282.00 | 269.53 | 282.00 | 16,344 |
| 2022-11-10 | 256.65 | 256.65 | 256.65 | 269.53 | 26,349 |
| 2022-11-09 | 264.00 | 264.00 | 256.65 | 256.65 | 10,699 |
| 2022-11-08 | 257.73 | 264.00 | 257.73 | 264.00 | 13,909 |
| 2022-11-07 | 261.18 | 261.18 | 257.73 | 257.73 | 22,621 |
| 2022-11-04 | 272.63 | 272.63 | 261.18 | 261.18 | 22,476 |
| 2022-11-03 | 278.95 | 278.95 | 272.63 | 272.63 | 20,305 |
| 2022-11-02 | 279.10 | 279.10 | 279.10 | 278.95 | 132,873 |
| 2022-11-01 | 287.35 | 290.65 | 287.35 | 288.48 | 20,284 |
| 2022-10-31 | 294.20 | 294.20 | 291.93 | 291.93 | 17,127 |
| 2022-10-28 | 303.43 | 303.43 | 294.20 | 294.20 | 28,164 |
| 2022-10-27 | 303.68 | 303.68 | 303.43 | 303.43 | 69,698 |
| 2022-10-26 | 299.00 | 299.00 | 299.00 | 303.68 | 29,341 |
| 2022-10-25 | 283.83 | 293.25 | 283.83 | 293.25 | 138,871 |
| 2022-10-24 | 280.00 | 280.00 | 280.00 | 283.83 | 27,363 |
| 2022-10-21 | 275.50 | 276.25 | 275.50 | 276.25 | 380,315 |
| 2022-10-20 | 275.70 | 275.70 | 275.70 | 275.50 | 21,174 |
| 2022-10-19 | 239.30 | 264.20 | 239.30 | 264.20 | 75,494 |
| 2022-10-18 | 243.50 | 243.50 | 239.30 | 239.30 | 432,484 |
| 2022-10-17 | 234.90 | 243.50 | 234.90 | 243.50 | 21,385 |
| 2022-10-14 | 232.50 | 232.50 | 232.50 | 234.90 | 26,365 |
| 2022-10-13 | 218.85 | 221.85 | 218.85 | 221.85 | 25,462 |
| 2022-10-12 | 228.03 | 228.03 | 218.85 | 218.85 | 31,795 |
| 2022-10-11 | 228.03 | 228.03 | 228.03 | 228.03 | 28,839 |
| 2022-10-10 | 232.78 | 232.78 | 228.03 | 228.03 | 9,744 |
| 2022-10-07 | 239.25 | 239.25 | 232.78 | 232.78 | 20,913 |
| 2022-10-06 | 229.43 | 239.25 | 229.43 | 239.25 | 8,413 |
| 2022-10-05 | 240.88 | 240.88 | 229.43 | 229.43 | 18,778 |
| 2022-10-04 | 237.73 | 240.88 | 237.73 | 240.88 | 227,027 |
| 2022-10-03 | 241.30 | 241.30 | 237.73 | 237.73 | 11,194 |
| 2022-09-30 | 242.90 | 242.90 | 241.30 | 241.30 | 22,698 |
| 2022-09-29 | 239.43 | 242.90 | 239.43 | 242.90 | 17,491 |
| 2022-09-28 | 226.65 | 239.43 | 226.65 | 239.43 | 18,557 |
| 2022-09-27 | 228.00 | 228.00 | 226.65 | 226.65 | 24,288 |
| 2022-09-26 | 231.08 | 231.08 | 228.00 | 228.00 | 8,618 |
| 2022-09-23 | 238.18 | 238.18 | 231.08 | 231.08 | 271,502 |
| 2022-09-22 | 242.93 | 242.93 | 238.18 | 238.18 | 301,860 |
| 2022-09-21 | 244.55 | 244.55 | 242.93 | 242.93 | 17,389 |
| 2022-09-20 | 230.73 | 244.55 | 230.73 | 244.55 | 194,512 |
| 2022-09-19 | 230.73 | 230.73 | 230.73 | 230.73 | 0 |
| 2022-09-16 | 232.20 | 232.20 | 232.20 | 230.73 | 11,100 |
| 2022-09-15 | 218.43 | 232.70 | 218.43 | 232.70 | 31,842 |
| 2022-09-14 | 218.00 | 218.00 | 218.00 | 218.43 | 10,636 |
| 2022-09-13 | 241.25 | 241.25 | 224.68 | 224.68 | 13,174 |
| 2022-09-12 | 234.00 | 234.00 | 234.00 | 241.25 | 15,921 |
| 2022-09-09 | 228.20 | 231.30 | 228.20 | 231.30 | 10,720 |
| 2022-09-08 | 221.50 | 228.20 | 221.50 | 228.20 | 17,838 |
| 2022-09-07 | 217.10 | 221.50 | 217.10 | 221.50 | 6,086 |
| 2022-09-06 | 225.60 | 225.60 | 217.10 | 217.10 | 10,138 |
| 2022-09-05 | 231.90 | 231.90 | 225.60 | 225.60 | 0 |
| 2022-09-02 | 230.00 | 230.00 | 230.00 | 231.90 | 10,651 |
| 2022-09-01 | 226.60 | 226.60 | 220.38 | 220.38 | 11,122 |
| 2022-08-31 | 221.05 | 226.60 | 221.05 | 226.60 | 11,787 |
| 2022-08-30 | 222.95 | 222.95 | 222.95 | 221.05 | 8,664 |
| 2022-08-29 | 227.10 | 227.10 | 227.10 | 227.10 | 0 |
| 2022-08-26 | 231.10 | 231.10 | 227.10 | 227.10 | 9,324 |
| 2022-08-25 | 233.60 | 233.60 | 231.10 | 231.10 | 6,680 |
| 2022-08-24 | 224.83 | 233.60 | 224.83 | 233.60 | 16,819 |
| 2022-08-23 | 226.18 | 226.18 | 224.83 | 224.83 | 8,954 |
| 2022-08-22 | 237.05 | 237.05 | 226.18 | 226.18 | 17,292 |
| 2022-08-19 | 245.08 | 245.08 | 237.05 | 237.05 | 45,246 |
| 2022-08-18 | 239.75 | 245.08 | 239.75 | 245.08 | 12,247 |
| 2022-08-17 | 246.95 | 246.95 | 239.75 | 239.75 | 9,256 |
| 2022-08-16 | 249.45 | 249.45 | 246.95 | 246.95 | 7,092 |
| 2022-08-15 | 246.13 | 249.45 | 246.13 | 249.45 | 10,186 |
| 2022-08-12 | 246.15 | 246.15 | 246.15 | 246.13 | 11,437 |
| 2022-08-11 | 240.83 | 240.83 | 240.83 | 240.83 | 23,624 |
| 2022-08-10 | 228.40 | 240.83 | 228.40 | 240.83 | 14,762 |
| 2022-08-09 | 236.43 | 236.43 | 228.40 | 228.40 | 8,450 |
| 2022-08-08 | 223.15 | 236.43 | 223.15 | 236.43 | 26,318 |
| 2022-08-05 | 227.03 | 227.03 | 223.15 | 223.15 | 16,452 |
| 2022-08-04 | 226.15 | 227.03 | 226.15 | 227.03 | 15,850 |
| 2022-08-03 | 224.30 | 226.15 | 224.30 | 226.15 | 9,459 |
| 2022-08-02 | 225.40 | 225.40 | 224.30 | 224.30 | 14,221 |
| 2022-08-01 | 225.40 | 225.40 | 225.40 | 225.40 | 12,247 |
| 2022-07-29 | 227.35 | 227.35 | 227.35 | 225.40 | 11,434 |
| 2022-07-28 | 220.50 | 220.50 | 220.50 | 226.05 | 19,496 |
| 2022-07-27 | 213.68 | 220.53 | 213.68 | 220.53 | 61,426 |
| 2022-07-26 | 220.68 | 220.68 | 213.68 | 213.68 | 36,436 |
| 2022-07-25 | 220.20 | 220.68 | 220.20 | 220.68 | 14,957 |
| 2022-07-22 | 222.70 | 222.70 | 222.70 | 220.20 | 22,507 |
| 2022-07-21 | 209.03 | 216.25 | 209.03 | 216.25 | 24,661 |
| 2022-07-20 | 197.54 | 209.03 | 197.54 | 209.03 | 88,587 |
| 2022-07-19 | 195.31 | 197.54 | 195.31 | 197.54 | 32,178 |
| 2022-07-18 | 183.02 | 195.31 | 183.02 | 195.31 | 22,816 |
| 2022-07-15 | 175.55 | 183.02 | 175.55 | 183.02 | 18,859 |
| 2022-07-14 | 172.29 | 175.55 | 172.29 | 175.55 | 12,849 |
| 2022-07-13 | 176.43 | 176.43 | 172.29 | 172.29 | 13,507 |
| 2022-07-12 | 180.52 | 180.52 | 176.43 | 176.43 | 13,251 |
| 2022-07-11 | 189.48 | 189.48 | 180.52 | 180.52 | 14,482 |
| 2022-07-08 | 187.27 | 189.48 | 187.27 | 189.48 | 14,369 |
| 2022-07-07 | 182.51 | 187.27 | 182.51 | 187.27 | 14,881 |
| 2022-07-06 | 185.00 | 185.00 | 185.00 | 182.51 | 7,397 |
| 2022-07-05 | 178.97 | 178.97 | 178.70 | 178.70 | 9,023 |
| 2022-07-04 | 177.43 | 178.97 | 177.43 | 178.97 | 0 |
| 2022-07-01 | 176.05 | 177.43 | 176.05 | 177.43 | 7,327 |
| 2022-06-30 | 176.60 | 176.60 | 176.05 | 176.05 | 19,155 |
| 2022-06-29 | 183.61 | 183.61 | 176.60 | 176.60 | 11,973 |
| 2022-06-28 | 188.44 | 188.44 | 183.61 | 183.61 | 9,893 |
| 2022-06-27 | 188.44 | 188.44 | 188.44 | 188.44 | 12,522 |
| 2022-06-24 | 182.54 | 182.54 | 182.54 | 188.44 | 13,120 |
| 2022-06-23 | 179.90 | 180.53 | 179.90 | 180.53 | 50,311 |
| 2022-06-22 | 173.10 | 179.90 | 173.10 | 179.90 | 20,326 |
| 2022-06-21 | 179.32 | 179.32 | 179.32 | 173.10 | 27,929 |
| 2022-06-20 | 175.73 | 176.87 | 175.73 | 176.87 | 0 |
| 2022-06-17 | 173.82 | 175.73 | 173.82 | 175.73 | 13,681 |
| 2022-06-16 | 176.56 | 176.56 | 173.82 | 173.82 | 10,781 |
| 2022-06-15 | 167.31 | 176.56 | 167.31 | 176.56 | 9,615 |
| 2022-06-14 | 171.29 | 171.29 | 167.31 | 167.31 | 9,119 |
| 2022-06-13 | 180.32 | 180.32 | 180.32 | 171.29 | 11,602 |
| 2022-06-10 | 186.94 | 186.94 | 186.94 | 184.52 | 18,610 |
| 2022-06-09 | 206.40 | 206.40 | 196.76 | 196.76 | 16,874 |
| 2022-06-08 | 195.51 | 206.40 | 195.51 | 206.40 | 12,306 |
| 2022-06-07 | 194.30 | 194.30 | 194.00 | 195.51 | 6,979 |
| 2022-06-06 | 203.80 | 203.85 | 203.80 | 197.42 | 11,312 |
| 2022-06-03 | 194.53 | 194.53 | 194.53 | 194.53 | 0 |
| 2022-06-02 | 194.53 | 194.53 | 194.53 | 194.53 | 0 |
| 2022-06-01 | 195.54 | 195.54 | 194.53 | 194.53 | 14,705 |
| 2022-05-31 | 198.84 | 198.84 | 195.54 | 195.54 | 19,891 |
| 2022-05-30 | 191.73 | 198.84 | 191.73 | 198.84 | 0 |
| 2022-05-27 | 189.43 | 191.73 | 189.43 | 191.73 | 16,943 |
| 2022-05-26 | 179.32 | 189.43 | 179.32 | 189.43 | 8,066 |
| 2022-05-25 | 179.32 | 179.32 | 179.32 | 179.32 | 10,748 |
| 2022-05-24 | 183.35 | 183.35 | 179.32 | 179.32 | 13,424 |
| 2022-05-23 | 184.05 | 184.05 | 183.35 | 183.35 | 80,200 |
| 2022-05-20 | 183.24 | 184.05 | 183.24 | 184.05 | 14,998 |
| 2022-05-19 | 176.78 | 176.78 | 176.78 | 183.24 | 13,465 |
| 2022-05-18 | 189.27 | 189.27 | 184.02 | 184.02 | 18,839 |
| 2022-05-17 | 188.59 | 189.27 | 188.59 | 189.27 | 12,740 |
| 2022-05-16 | 181.24 | 188.59 | 181.24 | 188.59 | 26,511 |
| 2022-05-13 | 175.19 | 181.24 | 175.19 | 181.24 | 19,270 |
| 2022-05-12 | 175.48 | 175.48 | 175.19 | 175.19 | 154,550 |
| 2022-05-11 | 173.10 | 175.48 | 173.10 | 175.48 | 28,628 |
| 2022-05-10 | 176.74 | 176.74 | 176.74 | 173.10 | 26,415 |
| 2022-05-09 | 183.28 | 183.28 | 175.36 | 175.36 | 27,580 |
| 2022-05-06 | 191.60 | 191.60 | 183.28 | 183.28 | 55,415 |
| 2022-05-05 | 192.62 | 192.62 | 191.60 | 191.60 | 27,265 |
| 2022-05-04 | 200.21 | 200.21 | 192.62 | 192.62 | 21,270 |
| 2022-05-03 | 199.40 | 199.40 | 199.40 | 200.21 | 16,482 |
| 2022-05-02 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-04-29 | 190.82 | 200.00 | 190.82 | 200.00 | 42,440 |
| 2022-04-28 | 192.10 | 192.10 | 190.82 | 190.82 | 48,817 |
| 2022-04-27 | 191.34 | 191.34 | 191.34 | 192.10 | 292,780 |
| 2022-04-26 | 203.00 | 203.00 | 203.00 | 200.37 | 315,033 |
| 2022-04-25 | 214.10 | 214.10 | 214.10 | 208.70 | 82,457 |
| 2022-04-22 | 218.00 | 218.00 | 218.00 | 214.13 | 98,034 |
| 2022-04-21 | 220.00 | 220.00 | 214.10 | 213.78 | 113,479 |
| 2022-04-20 | 348.93 | 348.93 | 229.40 | 229.40 | 239,206 |
| 2022-04-19 | 346.30 | 348.93 | 346.30 | 348.93 | 25,589 |
| 2022-04-18 | 346.30 | 346.30 | 346.30 | 346.30 | 0 |
| 2022-04-15 | 346.30 | 346.30 | 346.30 | 346.30 | 0 |
| 2022-04-14 | 349.40 | 349.40 | 346.30 | 346.30 | 2,458 |
| 2022-04-13 | 353.23 | 353.23 | 349.40 | 349.40 | 3,161 |
| 2022-04-12 | 348.15 | 353.23 | 348.15 | 353.23 | 147,167 |
| 2022-04-11 | 358.10 | 358.10 | 348.15 | 348.15 | 6,245 |
| 2022-04-08 | 363.70 | 363.70 | 358.10 | 358.10 | 7,991 |
| 2022-04-07 | 366.85 | 366.85 | 363.70 | 363.70 | 9,687 |
| 2022-04-06 | 381.43 | 381.43 | 366.85 | 366.85 | 5,276 |
| 2022-04-05 | 388.65 | 388.65 | 388.65 | 381.43 | 6,446 |
| 2022-04-04 | 377.00 | 389.75 | 377.00 | 389.75 | 12,030 |
| 2022-04-01 | 376.08 | 377.00 | 376.08 | 377.00 | 4,995 |
| 2022-03-31 | 383.45 | 383.45 | 376.08 | 376.08 | 5,628 |
| 2022-03-30 | 391.50 | 391.50 | 383.45 | 383.45 | 19,586 |
| 2022-03-29 | 381.85 | 391.50 | 381.85 | 391.50 | 5,733 |
| 2022-03-28 | 368.78 | 381.85 | 368.78 | 381.85 | 5,247 |
| 2022-03-25 | 373.55 | 373.55 | 368.78 | 368.78 | 8,752 |
| 2022-03-24 | 380.08 | 380.08 | 373.55 | 373.55 | 3,068 |
| 2022-03-23 | 381.85 | 381.85 | 381.85 | 380.08 | 4,793 |
| 2022-03-22 | 376.78 | 381.83 | 376.78 | 381.83 | 5,874 |
| 2022-03-21 | 377.78 | 377.78 | 376.78 | 376.78 | 5,537 |
| 2022-03-18 | 366.50 | 377.78 | 366.50 | 377.78 | 7,095 |
| 2022-03-17 | 352.88 | 366.50 | 352.88 | 366.50 | 7,021 |
| 2022-03-16 | 338.50 | 352.88 | 338.50 | 352.88 | 6,577 |
| 2022-03-15 | 333.05 | 338.50 | 333.05 | 338.50 | 10,625 |
| 2022-03-14 | 349.80 | 349.80 | 333.05 | 333.05 | 4,596 |
| 2022-03-11 | 354.55 | 354.55 | 349.80 | 349.80 | 2,896 |
| 2022-03-10 | 360.23 | 360.23 | 354.55 | 354.55 | 5,762 |
| 2022-03-09 | 347.23 | 360.23 | 347.23 | 360.23 | 31,429 |
| 2022-03-08 | 358.13 | 358.13 | 347.23 | 347.23 | 10,464 |
| 2022-03-07 | 358.98 | 358.98 | 358.13 | 358.13 | 10,165 |
| 2022-03-04 | 369.63 | 369.63 | 358.98 | 358.98 | 7,468 |
| 2022-03-03 | 380.25 | 380.25 | 380.25 | 369.63 | 5,949 |
| 2022-03-02 | 384.00 | 384.00 | 384.00 | 380.28 | 8,663 |
| 2022-03-01 | 396.10 | 396.10 | 390.10 | 390.10 | 4,108 |
| 2022-02-28 | 389.45 | 396.10 | 389.45 | 396.10 | 11,376 |
| 2022-02-25 | 384.50 | 384.50 | 384.50 | 389.45 | 17,206 |
| 2022-02-24 | 373.28 | 373.28 | 372.30 | 372.30 | 37,175 |
| 2022-02-23 | 371.55 | 371.55 | 371.55 | 373.28 | 22,529 |
| 2022-02-22 | 388.65 | 388.65 | 382.05 | 382.05 | 17,801 |
| 2022-02-21 | 389.90 | 389.90 | 383.13 | 383.13 | 5 |
| 2022-02-18 | 389.90 | 389.90 | 389.90 | 389.90 | 6,481 |
| 2022-02-17 | 393.50 | 394.55 | 390.45 | 394.55 | 4,155 |
| 2022-02-16 | 393.50 | 393.50 | 393.50 | 393.50 | 10,143 |
| 2022-02-15 | 408.80 | 408.80 | 404.30 | 404.30 | 6,462 |
| 2022-02-14 | 401.20 | 408.80 | 401.20 | 408.80 | 18,649 |
| 2022-02-11 | 402.10 | 402.10 | 402.10 | 401.20 | 7,819 |
| 2022-02-10 | 406.53 | 406.53 | 402.85 | 402.85 | 17,400 |
| 2022-02-09 | 400.93 | 406.53 | 400.93 | 406.53 | 8,420 |
| 2022-02-08 | 397.50 | 397.50 | 397.50 | 397.50 | 1,942 |
| 2022-02-07 | 399.75 | 399.75 | 397.50 | 397.50 | 9,587 |
| 2022-02-04 | 404.00 | 404.00 | 403.50 | 401.93 | 16,773 |
| 2022-02-03 | 420.00 | 420.00 | 420.00 | 415.85 | 14,109 |
| 2022-02-02 | 439.68 | 439.68 | 431.55 | 431.55 | 107,907 |
| 2022-02-01 | 415.25 | 439.68 | 415.25 | 439.68 | 32,094 |
| 2022-01-31 | 381.25 | 415.25 | 381.25 | 415.25 | 94,473 |
| 2022-01-28 | 382.83 | 382.83 | 381.25 | 381.25 | 14,769 |
| 2022-01-27 | 377.15 | 377.15 | 377.15 | 382.83 | 51,267 |
| 2022-01-26 | 370.43 | 377.18 | 370.43 | 377.18 | 25,987 |
| 2022-01-25 | 364.08 | 370.43 | 364.08 | 370.43 | 110,804 |
| 2022-01-24 | 405.90 | 405.90 | 364.08 | 364.08 | 63,354 |
| 2022-01-21 | 523.05 | 523.05 | 405.90 | 405.90 | 123,977 |
| 2022-01-20 | 512.80 | 523.05 | 512.80 | 523.05 | 4,302 |
| 2022-01-19 | 513.15 | 513.15 | 512.80 | 512.80 | 4,211 |
| 2022-01-18 | 527.75 | 527.75 | 513.15 | 513.15 | 4,525 |
| 2022-01-17 | 515.45 | 527.75 | 515.45 | 527.75 | 0 |
| 2022-01-14 | 532.75 | 532.75 | 515.45 | 515.45 | 19,869 |
| 2022-01-13 | 536.50 | 536.50 | 536.50 | 532.75 | 5,367 |
| 2022-01-12 | 537.00 | 537.00 | 537.00 | 535.10 | 2,633 |
| 2022-01-11 | 532.90 | 539.50 | 532.90 | 539.50 | 8,094 |
| 2022-01-10 | 544.15 | 544.15 | 532.90 | 532.90 | 16,490 |
| 2022-01-07 | 556.45 | 556.45 | 544.15 | 544.15 | 19,109 |
| 2022-01-06 | 585.30 | 585.30 | 556.45 | 556.45 | 20,837 |
| 2022-01-05 | 585.50 | 585.50 | 585.30 | 585.30 | 823 |
| 2022-01-04 | 612.60 | 612.60 | 585.50 | 585.50 | 6,727 |
| 2022-01-03 | 612.60 | 612.60 | 612.60 | 612.60 | 0 |
| 2021-12-31 | 617.20 | 617.20 | 612.60 | 612.60 | 1,437 |
| 2021-12-30 | 608.10 | 617.20 | 608.10 | 617.20 | 2,562 |
| 2021-12-29 | 613.20 | 613.20 | 608.10 | 608.10 | 803 |
| 2021-12-28 | 613.20 | 613.20 | 613.20 | 613.20 | 0 |
| 2021-12-27 | 613.20 | 613.20 | 613.20 | 613.20 | 0 |
| 2021-12-24 | 613.20 | 613.20 | 613.20 | 613.20 | 7,146 |
| 2021-12-23 | 614.00 | 614.00 | 613.20 | 613.20 | 3,198 |
| 2021-12-22 | 599.55 | 614.00 | 599.55 | 614.00 | 240,161 |
| 2021-12-21 | 593.70 | 599.55 | 593.70 | 599.55 | 3,675 |
| 2021-12-20 | 591.00 | 593.70 | 591.00 | 593.70 | 3,777 |
| 2021-12-17 | 597.10 | 597.10 | 591.00 | 591.00 | 1,153 |
| 2021-12-16 | 586.90 | 597.10 | 586.90 | 597.10 | 1,175 |
| 2021-12-15 | 590.15 | 590.15 | 586.90 | 586.90 | 4,799 |
| 2021-12-14 | 603.50 | 603.50 | 590.15 | 590.15 | 8,947 |
| 2021-12-13 | 608.05 | 608.05 | 603.50 | 603.50 | 2,287 |
| 2021-12-10 | 619.10 | 619.10 | 608.05 | 608.05 | 3,567 |
| 2021-12-09 | 629.95 | 629.95 | 619.10 | 619.10 | 1,709 |
| 2021-12-08 | 619.05 | 629.95 | 619.05 | 629.95 | 1,930 |
| 2021-12-07 | 610.25 | 619.05 | 610.25 | 619.05 | 4,936 |
| 2021-12-06 | 603.15 | 610.25 | 603.15 | 610.25 | 12,901 |
| 2021-12-03 | 619.30 | 619.30 | 603.15 | 603.15 | 36,100 |
| 2021-12-02 | 619.10 | 619.10 | 619.10 | 619.30 | 4,448 |
| 2021-12-01 | 658.45 | 658.45 | 646.25 | 646.25 | 4,029 |
| 2021-11-30 | 661.05 | 661.05 | 658.45 | 658.45 | 4,681 |
| 2021-11-29 | 667.15 | 667.15 | 661.05 | 661.05 | 1,853 |
| 2021-11-26 | 660.15 | 667.15 | 660.15 | 667.15 | 205,119 |
| 2021-11-25 | 659.25 | 660.15 | 659.25 | 660.15 | 0 |
| 2021-11-24 | 652.15 | 659.25 | 652.15 | 659.25 | 1,200 |
| 2021-11-23 | 663.65 | 663.65 | 652.15 | 652.15 | 3,101 |
| 2021-11-22 | 684.95 | 684.95 | 663.65 | 663.65 | 3,500 |
| 2021-11-19 | 684.95 | 684.95 | 684.95 | 684.95 | 3,836 |
| 2021-11-18 | 687.50 | 687.50 | 684.95 | 684.95 | 2,056 |
| 2021-11-17 | 682.90 | 687.50 | 682.90 | 687.50 | 4,910 |
| 2021-11-16 | 681.15 | 682.90 | 681.15 | 682.90 | 1,213 |
| 2021-11-15 | 672.85 | 681.15 | 672.85 | 681.15 | 2,650 |
| 2021-11-12 | 660.70 | 672.85 | 660.70 | 672.85 | 3,538 |
| 2021-11-11 | 649.60 | 660.70 | 649.60 | 660.70 | 4,301 |
| 2021-11-10 | 653.25 | 653.25 | 649.60 | 649.60 | 1,934 |
| 2021-11-09 | 650.90 | 653.25 | 650.90 | 653.25 | 5,662 |
| 2021-11-08 | 655.25 | 655.25 | 650.90 | 650.90 | 3,067 |
| 2021-11-05 | 665.75 | 665.75 | 655.25 | 655.25 | 5,545 |
| 2021-11-04 | 681.90 | 681.90 | 681.90 | 665.75 | 5,559 |
| 2021-11-03 | 675.70 | 681.95 | 675.70 | 681.95 | 21,091 |
| 2021-11-02 | 668.55 | 675.70 | 668.55 | 675.70 | 47,383 |
| 2021-11-01 | 680.15 | 680.15 | 668.55 | 668.55 | 3,630 |
| 2021-10-29 | 673.40 | 680.15 | 673.40 | 680.15 | 3,330 |
| 2021-10-28 | 676.50 | 676.50 | 676.50 | 673.40 | 3,648 |
| 2021-10-27 | 673.00 | 673.00 | 666.70 | 666.70 | 3,622 |
| 2021-10-26 | 665.25 | 673.00 | 665.25 | 673.00 | 4,180 |
| 2021-10-25 | 654.95 | 665.25 | 654.95 | 665.25 | 3,881 |
| 2021-10-22 | 646.10 | 654.95 | 646.10 | 654.95 | 9,261 |
| 2021-10-21 | 630.95 | 646.10 | 630.95 | 646.10 | 119,811 |
| 2021-10-20 | 635.40 | 635.40 | 630.95 | 630.95 | 21,012 |
| 2021-10-19 | 630.10 | 635.40 | 630.10 | 635.40 | 78,818 |
| 2021-10-18 | 634.70 | 634.70 | 630.10 | 630.10 | 6,499 |
| 2021-10-15 | 633.45 | 634.70 | 633.45 | 634.70 | 2,776 |
| 2021-10-14 | 625.30 | 633.45 | 625.30 | 633.45 | 3,373 |
| 2021-10-13 | 628.05 | 628.05 | 625.30 | 625.30 | 1,861 |
| 2021-10-12 | 636.70 | 636.70 | 628.05 | 628.05 | 3,311 |
| 2021-10-11 | 641.00 | 641.00 | 636.70 | 636.70 | 1,814 |
| 2021-10-08 | 635.00 | 635.00 | 635.00 | 641.00 | 2,523 |
| 2021-10-07 | 636.00 | 642.00 | 636.00 | 642.00 | 2,872 |
| 2021-10-06 | 632.00 | 636.00 | 632.00 | 636.00 | 4,653 |
| 2021-10-05 | 605.00 | 632.00 | 605.00 | 632.00 | 10,843 |
| 2021-10-04 | 613.00 | 613.00 | 605.00 | 605.00 | 4,677 |
| 2021-10-01 | 615.00 | 615.00 | 613.00 | 613.00 | 3,748 |
| 2021-09-30 | 609.00 | 615.00 | 609.00 | 615.00 | 3,910 |
| 2021-09-29 | 591.00 | 609.00 | 591.00 | 609.00 | 5,844 |
| 2021-09-28 | 588.00 | 591.00 | 588.00 | 591.00 | 2,349 |
| 2021-09-27 | 589.00 | 589.00 | 588.00 | 588.00 | 1,667 |
| 2021-09-24 | 596.00 | 596.00 | 589.00 | 589.00 | 125,781 |
| 2021-09-23 | 597.00 | 597.00 | 596.00 | 596.00 | 1,740 |
| 2021-09-22 | 581.00 | 597.00 | 581.00 | 597.00 | 5,775 |
| 2021-09-21 | 586.00 | 586.00 | 581.00 | 581.00 | 2,023 |
| 2021-09-20 | 590.00 | 590.00 | 586.00 | 586.00 | 5,018 |
| 2021-09-17 | 587.00 | 590.00 | 587.00 | 590.00 | 35,964 |
| 2021-09-16 | 580.00 | 587.00 | 580.00 | 587.00 | 1,610 |
| 2021-09-15 | 586.00 | 586.00 | 580.00 | 580.00 | 2,192 |
| 2021-09-14 | 593.00 | 593.00 | 586.00 | 586.00 | 2,709 |
| 2021-09-13 | 601.00 | 601.00 | 593.00 | 593.00 | 7,468 |
| 2021-09-10 | 604.00 | 604.00 | 601.00 | 601.00 | 3,049 |
| 2021-09-09 | 610.00 | 610.00 | 604.00 | 604.00 | 1,744 |
| 2021-09-08 | 608.00 | 608.00 | 608.00 | 610.00 | 3,816 |
| 2021-09-07 | 592.00 | 612.00 | 592.00 | 612.00 | 22,569 |
| 2021-09-06 | 592.00 | 592.00 | 592.00 | 592.00 | 0 |
| 2021-09-03 | 601.00 | 601.00 | 592.00 | 592.00 | 1,646 |
| 2021-09-02 | 579.00 | 601.00 | 579.00 | 601.00 | 5,722 |
| 2021-09-01 | 571.00 | 579.00 | 571.00 | 579.00 | 4,785 |
| 2021-08-31 | 564.00 | 564.00 | 564.00 | 571.00 | 1,308 |
| 2021-08-30 | 562.00 | 562.00 | 562.00 | 562.00 | 0 |
| 2021-08-27 | 552.00 | 552.00 | 552.00 | 562.00 | 2,712 |
| 2021-08-26 | 557.00 | 557.00 | 551.00 | 551.00 | 1,502 |
| 2021-08-25 | 552.00 | 557.00 | 552.00 | 557.00 | 2,232 |
| 2021-08-24 | 558.00 | 558.00 | 552.00 | 552.00 | 656 |
| 2021-08-23 | 552.00 | 558.00 | 552.00 | 558.00 | 2,835 |
| 2021-08-20 | 545.00 | 552.00 | 545.00 | 552.00 | 9,434 |
| 2021-08-19 | 524.00 | 545.00 | 524.00 | 545.00 | 11,123 |
| 2021-08-18 | 521.00 | 524.00 | 521.00 | 524.00 | 1,443 |
| 2021-08-17 | 519.00 | 521.00 | 519.00 | 521.00 | 1,238 |
| 2021-08-16 | 516.00 | 519.00 | 516.00 | 519.00 | 745 |
| 2021-08-13 | 513.00 | 516.00 | 513.00 | 516.00 | 3,280 |
| 2021-08-12 | 519.00 | 519.00 | 513.00 | 513.00 | 1,144 |
| 2021-08-11 | 520.00 | 520.00 | 519.00 | 519.00 | 1,958 |
| 2021-08-10 | 520.00 | 520.00 | 520.00 | 520.00 | 2,347 |
| 2021-08-09 | 524.00 | 524.00 | 520.00 | 520.00 | 1,458 |
| 2021-08-06 | 524.00 | 524.00 | 524.00 | 524.00 | 3,029 |
| 2021-08-05 | 512.00 | 524.00 | 512.00 | 524.00 | 3,477 |
| 2021-08-04 | 506.00 | 512.00 | 506.00 | 512.00 | 15,008 |
| 2021-08-03 | 519.00 | 519.00 | 506.00 | 506.00 | 13,339 |
| 2021-08-02 | 516.00 | 519.00 | 516.00 | 519.00 | 3,147 |
| 2021-07-30 | 520.00 | 520.00 | 516.00 | 516.00 | 3,628 |
| 2021-07-29 | 522.00 | 522.00 | 520.00 | 520.00 | 1,853 |
| 2021-07-28 | 514.00 | 522.00 | 514.00 | 522.00 | 13,672 |
| 2021-07-27 | 518.00 | 518.00 | 518.00 | 514.00 | 4,366 |
| 2021-07-26 | 511.00 | 518.00 | 511.00 | 518.00 | 4,533 |
| 2021-07-23 | 508.00 | 511.00 | 508.00 | 511.00 | 7,725 |
| 2021-07-22 | 511.00 | 511.00 | 508.00 | 508.00 | 6,349 |
| 2021-07-21 | 530.00 | 530.00 | 511.00 | 511.00 | 28,897 |
| 2021-07-20 | 533.00 | 533.00 | 530.00 | 530.00 | 10,459 |
| 2021-07-19 | 535.00 | 535.00 | 533.00 | 533.00 | 4,131 |
| 2021-07-16 | 545.00 | 545.00 | 535.00 | 535.00 | 6,616 |
| 2021-07-15 | 551.00 | 551.00 | 545.00 | 545.00 | 4,788 |
| 2021-07-14 | 542.00 | 551.00 | 542.00 | 551.00 | 12,715 |
| 2021-07-13 | 535.00 | 542.00 | 535.00 | 542.00 | 6,192 |
| 2021-07-12 | 534.00 | 535.00 | 534.00 | 535.00 | 7,697 |
| 2021-07-09 | 531.00 | 534.00 | 531.00 | 534.00 | 6,200 |
| 2021-07-08 | 535.00 | 535.00 | 531.00 | 531.00 | 28,150 |
| 2021-07-07 | 539.00 | 539.00 | 535.00 | 535.00 | 4,603 |
| 2021-07-06 | 534.00 | 539.00 | 534.00 | 539.00 | 5,709 |
| 2021-07-05 | 530.00 | 534.00 | 530.00 | 534.00 | 0 |
| 2021-07-02 | 532.00 | 532.00 | 530.00 | 530.00 | 1,479 |
| 2021-07-01 | 530.00 | 532.00 | 530.00 | 532.00 | 4,357 |
| 2021-06-30 | 529.00 | 530.00 | 529.00 | 530.00 | 760 |
| 2021-06-29 | 528.00 | 529.00 | 528.00 | 529.00 | 1,836 |
| 2021-06-28 | 529.00 | 529.00 | 528.00 | 528.00 | 2,750 |
| 2021-06-25 | 518.00 | 529.00 | 518.00 | 529.00 | 5,363 |
| 2021-06-24 | 512.00 | 518.00 | 512.00 | 518.00 | 7,612 |
| 2021-06-23 | 502.00 | 512.00 | 502.00 | 512.00 | 61,234 |
| 2021-06-22 | 496.00 | 502.00 | 496.00 | 502.00 | 102,171 |
| 2021-06-21 | 500.50 | 500.50 | 496.00 | 496.00 | 6,366 |
| 2021-06-18 | 500.50 | 500.50 | 500.50 | 500.50 | 755 |
| 2021-06-17 | 491.50 | 500.50 | 491.50 | 500.50 | 4,078 |
| 2021-06-16 | 495.00 | 495.00 | 491.50 | 491.50 | 1,769 |
| 2021-06-15 | 499.00 | 499.00 | 495.00 | 495.00 | 5,974 |
| 2021-06-14 | 490.50 | 499.00 | 490.50 | 499.00 | 4,079 |
| 2021-06-11 | 485.00 | 490.50 | 485.00 | 490.50 | 10,800 |
| 2021-06-10 | 492.50 | 492.50 | 485.00 | 485.00 | 2,084 |
| 2021-06-09 | 491.00 | 492.50 | 491.00 | 492.50 | 692 |
| 2021-06-08 | 491.00 | 491.00 | 491.00 | 491.00 | 160,188 |
| 2021-06-07 | 496.00 | 496.00 | 491.00 | 491.00 | 5,279 |
| 2021-06-04 | 489.00 | 496.00 | 489.00 | 496.00 | 2,338 |
| 2021-06-03 | 500.00 | 500.00 | 489.00 | 489.00 | 2,877 |
| 2021-06-02 | 500.00 | 500.00 | 500.00 | 500.00 | 1,963 |
| 2021-06-01 | 509.00 | 509.00 | 500.00 | 500.00 | 2,490 |
| 2021-05-28 | 502.00 | 509.00 | 502.00 | 509.00 | 4,163 |
| 2021-05-27 | 502.00 | 502.00 | 502.00 | 502.00 | 668 |
| 2021-05-26 | 502.00 | 502.00 | 502.00 | 502.00 | 1,058 |
| 2021-05-25 | 503.00 | 503.00 | 502.00 | 502.00 | 1,012 |
| 2021-05-24 | 501.00 | 503.00 | 501.00 | 503.00 | 2,095 |
| 2021-05-21 | 501.00 | 501.00 | 501.00 | 501.00 | 1,430 |
| 2021-05-20 | 484.00 | 501.00 | 484.00 | 501.00 | 5,809 |
| 2021-05-19 | 491.00 | 491.00 | 484.00 | 484.00 | 3,826 |
| 2021-05-18 | 488.50 | 491.00 | 488.50 | 491.00 | 14,655 |
| 2021-05-17 | 492.00 | 492.00 | 488.50 | 488.50 | 4,717 |
| 2021-05-14 | 486.00 | 492.00 | 486.00 | 492.00 | 9,769 |
| 2021-05-13 | 488.00 | 488.00 | 486.00 | 486.00 | 14,879 |
| 2021-05-12 | 494.00 | 494.00 | 488.00 | 488.00 | 3,907 |
| 2021-05-11 | 496.00 | 496.00 | 494.00 | 494.00 | 8,894 |
| 2021-05-10 | 507.00 | 507.00 | 496.00 | 496.00 | 16,556 |
| 2021-05-07 | 494.00 | 507.00 | 494.00 | 507.00 | 6,291 |
| 2021-05-06 | 502.00 | 502.00 | 494.00 | 494.00 | 16,778 |
| 2021-05-05 | 502.00 | 502.00 | 502.00 | 502.00 | 1,927 |
| 2021-05-04 | 512.00 | 512.00 | 502.00 | 502.00 | 6,397 |
| 2021-04-30 | 502.00 | 512.00 | 502.00 | 512.00 | 3,205 |
| 2021-04-29 | 506.00 | 506.00 | 502.00 | 502.00 | 15,860 |
| 2021-04-28 | 508.00 | 508.00 | 506.00 | 506.00 | 2,464 |
| 2021-04-27 | 506.00 | 508.00 | 506.00 | 508.00 | 6,056 |
| 2021-04-26 | 502.00 | 506.00 | 502.00 | 506.00 | 4,408 |
| 2021-04-23 | 507.50 | 507.50 | 502.00 | 502.00 | 7,063 |
| 2021-04-22 | 513.00 | 513.00 | 507.50 | 507.50 | 19,184 |
| 2021-04-21 | 548.00 | 548.00 | 513.00 | 513.00 | 50,475 |
| 2021-04-20 | 549.00 | 549.00 | 548.00 | 548.00 | 17,146 |
| 2021-04-19 | 543.00 | 549.00 | 543.00 | 549.00 | 3,277 |
| 2021-04-16 | 550.00 | 550.00 | 543.00 | 543.00 | 3,108 |
| 2021-04-15 | 541.00 | 550.00 | 541.00 | 550.00 | 1,678 |
| 2021-04-14 | 555.00 | 555.00 | 541.00 | 541.00 | 4,813 |
| 2021-04-13 | 551.00 | 555.00 | 551.00 | 555.00 | 4,161 |
| 2021-04-12 | 551.00 | 551.00 | 551.00 | 551.00 | 3,549 |
| 2021-04-09 | 551.00 | 551.00 | 551.00 | 551.00 | 9,704 |
| 2021-04-08 | 547.00 | 551.00 | 547.00 | 551.00 | 21,764 |
| 2021-04-07 | 549.00 | 549.00 | 547.00 | 547.00 | 2,036 |
| 2021-04-06 | 532.00 | 549.00 | 532.00 | 549.00 | 3,203 |
| 2021-04-01 | 524.00 | 532.00 | 524.00 | 532.00 | 4,706 |
| 2021-03-31 | 510.20 | 524.00 | 510.20 | 524.00 | 2,939 |
| 2021-03-30 | 509.90 | 510.20 | 509.90 | 510.20 | 2,830 |
| 2021-03-29 | 504.65 | 509.90 | 504.65 | 509.90 | 5,560 |
| 2021-03-26 | 507.60 | 507.60 | 504.65 | 504.65 | 5,468 |
| 2021-03-25 | 528.85 | 528.85 | 507.60 | 507.60 | 3,971 |
| 2021-03-24 | 537.70 | 537.70 | 528.85 | 528.85 | 6,864 |
| 2021-03-23 | 528.10 | 537.70 | 528.10 | 537.70 | 135,001 |
| 2021-03-22 | 508.80 | 528.10 | 508.80 | 528.10 | 33,683 |
| 2021-03-19 | 513.80 | 513.80 | 508.80 | 508.80 | 3,367 |
| 2021-03-18 | 517.60 | 517.60 | 513.80 | 513.80 | 3,234 |
| 2021-03-17 | 528.45 | 528.45 | 517.60 | 517.60 | 3,638 |
| 2021-03-16 | 530.00 | 530.00 | 530.00 | 528.45 | 4,200 |
| 2021-03-15 | 509.70 | 511.10 | 509.70 | 511.10 | 2,337 |
| 2021-03-12 | 512.60 | 512.60 | 509.70 | 509.70 | 1,755 |
| 2021-03-11 | 510.95 | 512.60 | 510.95 | 512.60 | 4,364 |
| 2021-03-10 | 508.70 | 510.95 | 508.70 | 510.95 | 3,134 |
| 2021-03-09 | 516.25 | 516.25 | 508.70 | 508.70 | 3,046 |
| 2021-03-08 | 515.50 | 515.50 | 515.50 | 516.25 | 13,335 |
| 2021-03-05 | 526.40 | 526.40 | 500.65 | 500.65 | 5,598 |
| 2021-03-04 | 546.80 | 546.80 | 526.40 | 526.40 | 104,067 |
| 2021-03-03 | 540.00 | 540.00 | 540.00 | 546.80 | 6,278 |
| 2021-03-02 | 549.80 | 549.85 | 549.80 | 549.85 | 2,688 |
| 2021-03-01 | 544.95 | 549.80 | 544.95 | 549.80 | 2,281 |
| 2021-02-26 | 550.65 | 550.65 | 544.95 | 544.95 | 7,132 |
| 2021-02-25 | 553.15 | 553.15 | 550.65 | 550.65 | 3,279 |
| 2021-02-24 | 538.30 | 538.30 | 538.30 | 553.15 | 14,158 |
| 2021-02-23 | 538.70 | 538.70 | 538.30 | 538.30 | 4,485 |
| 2021-02-22 | 543.45 | 543.45 | 538.70 | 538.70 | 4,292 |
| 2021-02-19 | 543.65 | 543.65 | 543.45 | 543.45 | 8,650 |
| 2021-02-18 | 545.10 | 545.10 | 543.65 | 543.65 | 3,170 |
| 2021-02-17 | 556.85 | 556.85 | 545.10 | 545.10 | 30,306 |
| 2021-02-16 | 559.00 | 559.00 | 556.85 | 556.85 | 77,134 |
| 2021-02-15 | 554.50 | 559.00 | 554.50 | 559.00 | 0 |
| 2021-02-12 | 557.25 | 557.25 | 554.50 | 554.50 | 64,993 |
| 2021-02-11 | 558.75 | 558.75 | 557.25 | 557.25 | 3,106 |
| 2021-02-10 | 558.00 | 558.00 | 558.00 | 558.75 | 2,932 |
| 2021-02-09 | 549.50 | 556.90 | 549.50 | 556.90 | 7,071 |
| 2021-02-08 | 547.20 | 549.50 | 547.20 | 549.50 | 4,572 |
| 2021-02-05 | 548.70 | 548.70 | 548.70 | 547.20 | 4,644 |
| 2021-02-04 | 541.85 | 542.30 | 541.85 | 542.30 | 7,982 |
| 2021-02-03 | 551.20 | 551.20 | 551.20 | 541.85 | 1,401 |
| 2021-02-02 | 540.30 | 551.20 | 540.30 | 551.20 | 3,569 |
| 2021-02-01 | 533.10 | 540.30 | 533.10 | 540.30 | 4,352 |
| 2021-01-29 | 543.35 | 543.35 | 533.10 | 533.10 | 4,069 |
| 2021-01-28 | 525.00 | 525.00 | 525.00 | 543.35 | 11,261 |
| 2021-01-27 | 562.95 | 562.95 | 545.40 | 545.40 | 5,295 |
| 2021-01-26 | 555.30 | 562.95 | 555.30 | 562.95 | 14,255 |
| 2021-01-25 | 573.25 | 573.25 | 555.30 | 555.30 | 21,029 |
| 2021-01-22 | 575.10 | 575.10 | 573.25 | 573.25 | 8,444 |
| 2021-01-21 | 560.45 | 575.10 | 560.45 | 575.10 | 23,728 |
| 2021-01-20 | 502.55 | 560.45 | 502.55 | 560.45 | 72,867 |
| 2021-01-19 | 500.43 | 502.55 | 500.43 | 502.55 | 8,330 |
| 2021-01-18 | 498.15 | 500.43 | 498.15 | 500.43 | 0 |
| 2021-01-15 | 500.00 | 500.00 | 500.00 | 498.15 | 28,709 |
| 2021-01-14 | 506.60 | 506.60 | 505.55 | 505.55 | 4,052 |
| 2021-01-13 | 490.50 | 490.50 | 490.50 | 506.60 | 6,753 |
| 2021-01-12 | 504.85 | 504.85 | 489.15 | 489.15 | 7,352 |
| 2021-01-11 | 508.65 | 508.65 | 504.85 | 504.85 | 4,920 |
| 2021-01-08 | 509.40 | 509.40 | 508.65 | 508.65 | 3,988 |
| 2021-01-07 | 510.80 | 510.80 | 509.40 | 509.40 | 4,531 |
| 2021-01-06 | 521.15 | 521.15 | 510.80 | 510.80 | 5,955 |
| 2021-01-05 | 522.95 | 522.95 | 521.15 | 521.15 | 49,566 |
| 2021-01-04 | 526.20 | 526.20 | 522.95 | 522.95 | 10,011 |
| 2020-12-31 | 526.65 | 526.65 | 526.20 | 526.20 | 8,475 |
| 2020-12-30 | 530.90 | 530.90 | 526.65 | 526.65 | 5,341 |
| 2020-12-29 | 516.50 | 530.90 | 516.50 | 530.90 | 11,638 |
| 2020-12-24 | 518.45 | 518.45 | 516.50 | 516.50 | 981 |
| 2020-12-23 | 524.40 | 524.40 | 518.45 | 518.45 | 4,471 |
| 2020-12-22 | 525.45 | 525.45 | 524.40 | 524.40 | 1,695 |
| 2020-12-21 | 532.35 | 532.35 | 525.45 | 525.45 | 6,358 |
| 2020-12-18 | 529.65 | 532.35 | 529.65 | 532.35 | 4,392 |
| 2020-12-17 | 521.40 | 529.65 | 521.40 | 529.65 | 8,203 |
| 2020-12-16 | 515.40 | 521.40 | 515.40 | 521.40 | 3,541 |
| 2020-12-15 | 517.95 | 517.95 | 515.40 | 515.40 | 39,248 |
| 2020-12-14 | 499.60 | 517.95 | 499.60 | 517.95 | 9,973 |
| 2020-12-11 | 501.85 | 501.85 | 499.60 | 499.60 | 7,347 |
| 2020-12-10 | 508.25 | 508.25 | 501.85 | 501.85 | 4,846 |
| 2020-12-09 | 508.50 | 508.50 | 508.25 | 508.25 | 53,511 |
| 2020-12-08 | 512.90 | 512.90 | 508.50 | 508.50 | 5,352 |
| 2020-12-07 | 499.20 | 512.90 | 499.20 | 512.90 | 60,513 |
| 2020-12-04 | 500.55 | 500.55 | 499.20 | 499.20 | 4,795 |
| 2020-12-03 | 503.55 | 503.55 | 500.55 | 500.55 | 3,544 |
| 2020-12-02 | 503.15 | 503.55 | 503.15 | 503.55 | 3,565 |
| 2020-12-01 | 484.40 | 503.15 | 484.40 | 503.15 | 6,079 |
| 2020-11-30 | 491.50 | 491.50 | 484.40 | 484.40 | 2,811 |
| 2020-11-27 | 485.20 | 491.50 | 485.20 | 491.50 | 7,624 |
| 2020-11-26 | 481.23 | 485.20 | 481.23 | 485.20 | 0 |
| 2020-11-25 | 481.08 | 481.23 | 481.08 | 481.23 | 8,048 |
| 2020-11-24 | 482.58 | 482.58 | 481.08 | 481.08 | 4,981 |
| 2020-11-23 | 484.63 | 484.63 | 482.58 | 482.58 | 11,308 |
| 2020-11-20 | 483.63 | 484.63 | 483.63 | 484.63 | 9,431 |
| 2020-11-19 | 482.28 | 483.63 | 482.28 | 483.63 | 3,140 |
| 2020-11-18 | 482.95 | 482.95 | 482.28 | 482.28 | 8,586 |
| 2020-11-17 | 479.13 | 482.95 | 479.13 | 482.95 | 3,929 |
| 2020-11-16 | 483.10 | 483.10 | 483.10 | 479.13 | 6,247 |
| 2020-11-13 | 490.30 | 490.30 | 481.30 | 481.30 | 4,112 |
| 2020-11-12 | 484.30 | 490.30 | 484.30 | 490.30 | 11,995 |
| 2020-11-11 | 481.68 | 484.30 | 481.68 | 484.30 | 4,330 |
| 2020-11-10 | 490.80 | 490.80 | 481.68 | 481.68 | 11,428 |
| 2020-11-09 | 493.70 | 493.70 | 493.70 | 490.80 | 25,952 |
| 2020-11-06 | 513.15 | 513.15 | 509.25 | 509.25 | 7,992 |
| 2020-11-05 | 500.18 | 513.15 | 500.18 | 513.15 | 5,441 |
| 2020-11-04 | 490.38 | 500.18 | 490.38 | 500.18 | 6,689 |
| 2020-11-03 | 481.50 | 490.38 | 481.50 | 490.38 | 6,798 |
| 2020-11-02 | 481.30 | 481.50 | 481.30 | 481.50 | 8,427 |
| 2020-10-30 | 494.95 | 494.95 | 494.95 | 481.30 | 31,344 |
| 2020-10-29 | 486.33 | 486.33 | 481.75 | 481.75 | 4,171 |
| 2020-10-28 | 483.33 | 486.33 | 483.33 | 486.33 | 10,457 |
| 2020-10-27 | 484.08 | 484.08 | 483.33 | 483.33 | 6,695 |
| 2020-10-26 | 484.10 | 484.10 | 484.08 | 484.08 | 7,654 |
| 2020-10-23 | 485.30 | 485.30 | 484.10 | 484.10 | 4,713 |
| 2020-10-22 | 493.08 | 493.08 | 485.30 | 485.30 | 6,422 |
| 2020-10-21 | 525.30 | 525.30 | 493.08 | 493.08 | 34,795 |
| 2020-10-20 | 530.70 | 530.70 | 525.30 | 525.30 | 4,594 |
| 2020-10-16 | 540.15 | 540.15 | 537.90 | 537.90 | 5,353 |
| 2020-10-15 | 557.70 | 557.70 | 540.15 | 540.15 | 6,208 |
| 2020-10-14 | 547.00 | 557.70 | 547.00 | 557.70 | 14,092 |
| 2020-10-13 | 543.80 | 547.00 | 543.80 | 547.00 | 5,448 |
| 2020-10-12 | 541.00 | 543.80 | 541.00 | 543.80 | 9,063 |
| 2020-10-09 | 526.00 | 541.00 | 526.00 | 541.00 | 6,887 |
| 2020-10-08 | 529.40 | 529.40 | 526.00 | 526.00 | 11,241 |
| 2020-10-07 | 510.80 | 529.40 | 510.80 | 529.40 | 8,581 |
| 2020-10-06 | 511.48 | 511.48 | 510.80 | 510.80 | 11,831 |
| 2020-10-05 | 517.55 | 517.55 | 511.48 | 511.48 | 2,432 |
| 2020-10-02 | 508.10 | 517.55 | 508.10 | 517.55 | 4,166 |
| 2020-10-01 | 507.00 | 507.00 | 507.00 | 508.10 | 7,194 |
| 2020-09-30 | 490.83 | 500.40 | 490.83 | 500.40 | 51,284 |
| 2020-09-29 | 482.65 | 490.83 | 482.65 | 490.83 | 1,286 |
| 2020-09-28 | 477.15 | 482.65 | 477.15 | 482.65 | 2,912 |
| 2020-09-25 | 473.65 | 477.15 | 473.65 | 477.15 | 679 |
| 2020-09-24 | 481.73 | 481.73 | 473.65 | 473.65 | 3,539 |
| 2020-09-23 | 483.13 | 483.13 | 481.73 | 481.73 | 1,651 |
| 2020-09-22 | 472.33 | 483.13 | 472.33 | 483.13 | 2,499 |
| 2020-09-21 | 468.90 | 472.33 | 468.90 | 472.33 | 7,288 |
| 2020-09-18 | 473.33 | 473.33 | 468.90 | 468.90 | 3,759 |
| 2020-09-17 | 492.95 | 492.95 | 473.33 | 473.33 | 5,166 |
| 2020-09-16 | 491.88 | 492.95 | 491.88 | 492.95 | 2,368 |
| 2020-09-15 | 483.95 | 483.95 | 483.95 | 491.88 | 3,648 |
| 2020-09-14 | 485.78 | 485.78 | 481.73 | 481.73 | 5,950 |
| 2020-09-11 | 499.38 | 499.38 | 485.78 | 485.78 | 6,102 |
| 2020-09-10 | 507.70 | 507.70 | 507.70 | 507.70 | 2,849 |
| 2020-09-09 | 515.35 | 515.35 | 507.70 | 507.70 | 3,030 |
| 2020-09-08 | 509.80 | 515.35 | 509.80 | 515.35 | 4,950 |
| 2020-09-07 | 498.50 | 498.50 | 498.50 | 509.80 | 1 |
| 2020-09-04 | 531.45 | 531.45 | 498.50 | 498.50 | 10,331 |
| 2020-09-03 | 546.50 | 546.50 | 531.45 | 531.45 | 9,698 |
| 2020-09-02 | 551.50 | 551.50 | 551.50 | 546.50 | 9,306 |
| 2020-09-01 | 539.90 | 548.40 | 539.90 | 548.40 | 6,975 |
| 2020-08-28 | 533.80 | 539.90 | 533.80 | 539.90 | 4,199 |
| 2020-08-27 | 527.80 | 533.80 | 527.80 | 533.80 | 11,668 |
| 2020-08-26 | 494.20 | 494.20 | 494.20 | 527.80 | 18,390 |
| 2020-08-25 | 483.58 | 489.03 | 483.58 | 489.03 | 2,771 |
| 2020-08-24 | 493.93 | 493.93 | 483.58 | 483.58 | 5,880 |
| 2020-08-21 | 496.58 | 496.58 | 493.93 | 493.93 | 1,731 |
| 2020-08-20 | 488.73 | 496.58 | 488.73 | 496.58 | 2,601 |
| 2020-08-19 | 489.28 | 489.28 | 488.73 | 488.73 | 1,083 |
| 2020-08-18 | 480.10 | 489.28 | 480.10 | 489.28 | 1,723 |
| 2020-08-17 | 482.75 | 482.75 | 480.10 | 480.10 | 2,614 |
| 2020-08-14 | 480.30 | 482.75 | 480.30 | 482.75 | 1,885 |
| 2020-08-13 | 478.80 | 480.30 | 478.80 | 480.30 | 2,981 |
| 2020-08-12 | 479.35 | 479.35 | 478.80 | 478.80 | 2,769 |
| 2020-08-11 | 483.90 | 483.90 | 479.35 | 479.35 | 4,445 |
| 2020-08-10 | 500.40 | 500.40 | 483.90 | 483.90 | 2,190 |
| 2020-08-07 | 502.45 | 502.45 | 500.40 | 500.40 | 890 |
| 2020-08-06 | 504.20 | 504.20 | 502.45 | 502.45 | 1,508 |
| 2020-08-05 | 504.95 | 504.95 | 504.20 | 504.20 | 5,475 |
| 2020-08-04 | 496.55 | 504.95 | 496.55 | 504.95 | 2,803 |
| 2020-08-03 | 492.40 | 496.55 | 492.40 | 496.55 | 9,208 |
| 2020-07-31 | 483.10 | 492.40 | 483.10 | 492.40 | 12,068 |
| 2020-07-30 | 490.48 | 490.48 | 490.48 | 490.48 | 0 |
| 2020-07-29 | 491.63 | 491.63 | 490.48 | 490.48 | 2,957 |
| 2020-07-28 | 484.98 | 491.63 | 484.98 | 491.63 | 7,956 |
| 2020-07-27 | 486.20 | 486.20 | 484.98 | 484.98 | 2,532 |
| 2020-07-24 | 486.05 | 486.20 | 486.05 | 486.20 | 2,614 |
| 2020-07-23 | 491.23 | 491.23 | 486.05 | 486.05 | 2,517 |
| 2020-07-22 | 495.00 | 495.00 | 491.23 | 491.23 | 1,361 |
| 2020-07-21 | 495.78 | 495.78 | 495.00 | 495.00 | 3,752 |
| 2020-07-20 | 494.50 | 494.50 | 494.50 | 494.50 | 4,204 |
| 2020-07-17 | 490.60 | 490.60 | 490.60 | 494.50 | 23,092 |
| 2020-07-16 | 517.75 | 517.75 | 513.00 | 513.00 | 2,327 |
| 2020-07-15 | 521.30 | 521.30 | 521.30 | 517.75 | 13,714 |
| 2020-07-14 | 561.70 | 561.70 | 521.30 | 521.30 | 21,643 |
| 2020-07-13 | 525.65 | 561.70 | 525.65 | 561.70 | 10,421 |
| 2020-07-10 | 498.75 | 525.65 | 498.75 | 525.65 | 4,855 |
| 2020-07-09 | 495.65 | 498.75 | 495.65 | 498.75 | 4,484 |
| 2020-07-08 | 497.98 | 497.98 | 495.65 | 495.65 | 16,503 |
| 2020-07-07 | 498.95 | 498.95 | 497.98 | 497.98 | 45,680 |
| 2020-07-06 | 477.58 | 498.95 | 477.58 | 498.95 | 8,138 |
| 2020-07-03 | 476.35 | 477.58 | 476.35 | 477.58 | 934 |
| 2020-07-02 | 470.70 | 476.35 | 470.70 | 476.35 | 6,601 |
| 2020-07-01 | 451.63 | 470.70 | 451.63 | 470.70 | 8,735 |
| 2020-06-30 | 442.20 | 442.20 | 442.20 | 442.20 | 10,977 |
| 2020-06-29 | 455.65 | 455.65 | 455.65 | 455.65 | 4,089 |
| 2020-06-26 | 464.65 | 464.65 | 464.65 | 464.65 | 4,176 |
| 2020-06-25 | 457.63 | 457.63 | 457.63 | 457.63 | 2,835 |
| 2020-06-24 | 472.53 | 472.53 | 472.53 | 472.53 | 2,079 |
| 2020-06-23 | 460.00 | 472.53 | 460.00 | 472.53 | 6,194 |
| 2020-06-22 | 449.05 | 460.00 | 449.05 | 460.00 | 5,198 |
| 2020-06-19 | 445.20 | 445.20 | 445.20 | 445.20 | 2,889 |
| 2020-06-18 | 446.90 | 446.90 | 445.20 | 445.20 | 18,457 |
| 2020-06-17 | 433.70 | 433.70 | 433.70 | 433.70 | 5,273 |
| 2020-06-16 | 419.28 | 433.70 | 419.28 | 433.70 | 45,875 |
| 2020-06-15 | 421.45 | 421.45 | 419.28 | 419.28 | 5,281 |
| 2020-06-12 | 440.43 | 440.43 | 421.45 | 421.45 | 4,357 |
| 2020-06-11 | 433.73 | 440.43 | 433.73 | 440.43 | 6,692 |
| 2020-06-10 | 430.40 | 433.73 | 430.40 | 433.73 | 6,054 |
| 2020-06-09 | 411.73 | 430.40 | 411.73 | 430.40 | 12,593 |
| 2020-06-08 | 414.23 | 414.23 | 411.73 | 411.73 | 5,495 |
| 2020-06-05 | 416.88 | 416.88 | 414.23 | 414.23 | 12,206 |
| 2020-06-04 | 421.90 | 421.90 | 416.88 | 416.88 | 4,074 |
| 2020-06-03 | 421.83 | 421.90 | 421.83 | 421.90 | 23,834 |
| 2020-06-02 | 420.35 | 421.83 | 420.35 | 421.83 | 6,009 |
| 2020-06-01 | 414.00 | 420.35 | 414.00 | 420.35 | 3,372 |
| 2020-05-29 | 416.50 | 416.50 | 416.50 | 416.50 | 2,481 |
| 2020-05-28 | 401.65 | 416.50 | 401.65 | 416.50 | 6,783 |
| 2020-05-27 | 419.50 | 419.50 | 419.50 | 419.50 | 8,174 |
| 2020-05-26 | 431.00 | 431.00 | 419.50 | 419.50 | 16,789 |
| 2020-05-22 | 433.08 | 433.08 | 433.08 | 433.08 | 2,635 |
| 2020-05-21 | 448.90 | 448.90 | 433.08 | 433.08 | 6,734 |
| 2020-05-20 | 453.28 | 453.28 | 448.90 | 448.90 | 10,259 |
| 2020-05-19 | 452.53 | 453.28 | 452.53 | 453.28 | 14,443 |
| 2020-05-18 | 438.75 | 452.53 | 438.75 | 452.53 | 11,014 |
| 2020-05-15 | 435.65 | 438.75 | 435.65 | 438.75 | 10,185 |
| 2020-05-14 | 441.10 | 441.10 | 435.65 | 435.65 | 6,069 |
| 2020-05-13 | 442.48 | 442.48 | 441.10 | 441.10 | 9,184 |
| 2020-05-12 | 443.43 | 443.43 | 442.48 | 442.48 | 3,913 |
| 2020-05-11 | 435.70 | 443.43 | 435.70 | 443.43 | 8,641 |
| 2020-05-07 | 433.18 | 435.70 | 433.18 | 435.70 | 12,162 |
| 2020-05-06 | 431.25 | 431.25 | 431.25 | 433.18 | 8,114 |
| 2020-05-05 | 426.68 | 429.40 | 426.68 | 429.40 | 4,084 |
| 2020-05-04 | 420.18 | 426.68 | 420.18 | 426.68 | 9,521 |
| 2020-05-01 | 418.70 | 420.18 | 418.70 | 420.18 | 5,530 |
| 2020-04-30 | 411.00 | 411.00 | 411.00 | 411.00 | 4,393 |
| 2020-04-29 | 407.08 | 411.00 | 407.08 | 411.00 | 97,293 |
| 2020-04-28 | 428.10 | 428.10 | 428.10 | 428.10 | 15,269 |
| 2020-04-27 | 423.50 | 428.10 | 423.50 | 428.10 | 4,361 |
| 2020-04-24 | 425.15 | 425.15 | 425.15 | 423.50 | 8,214 |
| 2020-04-23 | 423.58 | 433.20 | 423.58 | 433.20 | 17,441 |
| 2020-04-22 | 427.33 | 427.33 | 427.33 | 427.33 | 38,018 |
| 2020-04-21 | 440.38 | 440.38 | 427.33 | 427.33 | 13,580 |
| 2020-04-20 | 417.50 | 440.38 | 417.50 | 440.38 | 25,910 |
| 2020-04-17 | 447.75 | 447.75 | 417.50 | 417.50 | 22,313 |
| 2020-04-16 | 427.98 | 447.75 | 427.98 | 447.75 | 17,408 |
| 2020-04-15 | 406.93 | 427.98 | 406.93 | 427.98 | 18,582 |
| 2020-04-14 | 393.65 | 396.65 | 393.65 | 364.93 | 11,662 |
| 2020-04-09 | 373.75 | 373.75 | 364.93 | 364.93 | 13,097 |
| 2020-04-08 | 375.23 | 375.23 | 373.75 | 373.75 | 7,277 |
| 2020-04-07 | 380.60 | 380.60 | 380.60 | 372.08 | 10,608 |
| 2020-04-06 | 360.73 | 360.73 | 360.73 | 360.73 | 6,349 |
| 2020-04-03 | 364.88 | 364.88 | 364.88 | 364.88 | 0 |
| 2020-04-03 | 364.88 | 364.88 | 360.73 | 360.73 | 3,136 |
| 2020-04-02 | 369.45 | 364.88 | 364.88 | 364.88 | 10,962 |
| 2020-04-02 | 369.45 | 369.45 | 369.45 | 369.45 | 852 |
| 2020-04-01 | 365.15 | 370.65 | 365.15 | 369.45 | 5,829 |
| 2020-04-01 | 365.15 | 370.65 | 365.15 | 378.30 | 1,605 |
| 2020-03-31 | 375.85 | 375.85 | 375.85 | 375.85 | 11,366 |
| 2020-03-30 | 360.75 | 360.75 | 360.75 | 360.75 | 4,442 |
| 2020-03-27 | 349.65 | 349.65 | 349.65 | 349.65 | 8,913 |
| 2020-03-26 | 353.75 | 353.75 | 352.48 | 352.48 | 5,023 |
| 2020-03-25 | 358.13 | 358.13 | 358.13 | 358.13 | 1,466 |
| 2020-03-24 | 352.90 | 352.90 | 352.90 | 352.90 | 29,355 |
| 2020-03-23 | 334.55 | 334.55 | 334.55 | 334.55 | 0 |
| 2020-03-20 | 337.50 | 337.50 | 337.50 | 337.50 | 0 |
| 2020-03-19 | 321.73 | 321.73 | 321.73 | 321.73 | 14,878 |
| 2020-03-18 | 304.90 | 304.90 | 304.65 | 316.75 | 60 |
| 2020-03-17 | 315.93 | 315.93 | 315.93 | 315.93 | 10,558 |
| 2020-03-16 | 304.40 | 317.90 | 304.40 | 311.85 | 82,935 |
| 2020-03-13 | 318.50 | 318.50 | 318.50 | 318.50 | 3,541 |
| 2020-03-12 | 357.80 | 357.80 | 357.80 | 357.80 | 3,226 |
| 2020-03-11 | 352.83 | 352.83 | 352.83 | 352.83 | 15,924 |
| 2020-03-10 | 351.25 | 351.25 | 351.25 | 351.25 | 12,152 |
| 2020-03-09 | 365.50 | 365.50 | 365.50 | 365.50 | 9,900 |
| 2020-03-06 | 390.00 | 390.00 | 365.50 | 365.50 | 15,955 |
| 2020-03-05 | 378.70 | 378.70 | 376.55 | 376.10 | 21,825 |
| 2020-03-04 | 381.90 | 381.90 | 381.90 | 381.90 | 8,914 |
| 2020-03-03 | 372.63 | 372.63 | 372.63 | 372.63 | 5,578 |
| 2020-03-02 | 366.78 | 366.78 | 366.78 | 366.78 | 8,457 |
| 2020-02-28 | 386.70 | 386.70 | 386.70 | 386.70 | 8,997 |
| 2020-02-27 | 370.40 | 373.80 | 370.25 | 378.35 | 11,794 |
| 2020-02-26 | 355.85 | 369.45 | 355.85 | 362.30 | 6,258 |
| 2020-02-25 | 368.25 | 368.25 | 368.25 | 368.25 | 5,081 |
| 2020-02-24 | 365.45 | 365.60 | 359.25 | 383.73 | 9,377 |
| 2020-02-21 | 381.05 | 383.73 | 381.05 | 383.73 | 5,372 |
| 2020-02-20 | 387.18 | 387.18 | 381.05 | 381.05 | 15,635 |
| 2020-02-19 | 385.63 | 387.18 | 385.63 | 387.18 | 20,809 |
| 2020-02-18 | 381.63 | 385.63 | 381.63 | 385.63 | 9,677 |
| 2020-02-17 | 383.93 | 383.93 | 381.63 | 381.63 | 0 |
| 2020-02-14 | 383.33 | 383.93 | 383.33 | 383.93 | 5,217 |
| 2020-02-13 | 378.38 | 383.33 | 378.38 | 383.33 | 5,963 |
| 2020-02-12 | 377.00 | 378.38 | 377.00 | 378.38 | 7,921 |
| 2020-02-11 | 372.30 | 377.00 | 372.30 | 377.00 | 11,438 |
| 2020-02-10 | 369.38 | 372.30 | 369.38 | 372.30 | 11,045 |
| 2020-02-07 | 366.35 | 369.38 | 366.35 | 369.38 | 3,761 |
| 2020-02-06 | 367.00 | 367.00 | 366.35 | 366.35 | 3,935 |
| 2020-02-05 | 365.30 | 367.00 | 365.30 | 367.00 | 5,829 |
| 2020-02-04 | 357.53 | 365.30 | 357.53 | 365.30 | 6,571 |
| 2020-02-03 | 342.43 | 357.53 | 342.43 | 357.53 | 6,083 |
| 2020-01-31 | 343.10 | 343.10 | 343.10 | 343.10 | 1,545 |
| 2020-01-30 | 345.40 | 345.40 | 343.10 | 343.10 | 66,009 |
| 2020-01-29 | 348.68 | 348.68 | 345.40 | 345.40 | 8,984 |
| 2020-01-28 | 343.25 | 348.68 | 343.25 | 348.68 | 4,210 |
| 2020-01-27 | 352.28 | 352.28 | 343.25 | 343.25 | 13,392 |
| 2020-01-24 | 348.95 | 348.95 | 347.70 | 352.28 | 14,703 |
| 2020-01-23 | 326.90 | 326.90 | 326.90 | 336.93 | 38,558 |
| 2020-01-22 | 344.10 | 344.10 | 338.05 | 330.28 | 9,703 |
| 2020-01-21 | 338.90 | 339.20 | 338.85 | 338.20 | 6,257 |
| 2020-01-20 | 338.10 | 339.63 | 338.10 | 339.63 | 22,910 |
| 2020-01-17 | 340.00 | 340.60 | 338.70 | 338.10 | 4,025 |
| 2020-01-16 | 340.00 | 342.95 | 340.00 | 337.20 | 3,156 |
| 2020-01-15 | 340.78 | 341.48 | 340.78 | 341.48 | 5,387 |
| 2020-01-14 | 339.45 | 342.45 | 339.45 | 340.78 | 5,245 |
| 2020-01-13 | 332.20 | 338.58 | 332.20 | 338.58 | 9,445 |
| 2020-01-10 | 337.00 | 337.00 | 337.00 | 332.20 | 3,625 |
| 2020-01-09 | 340.20 | 340.20 | 340.10 | 338.18 | 4,967 |
| 2020-01-08 | 328.00 | 328.00 | 327.95 | 335.20 | 7,652 |
| 2020-01-07 | 337.40 | 337.40 | 337.40 | 332.00 | 6,375 |
| 2020-01-06 | 327.70 | 328.38 | 327.70 | 328.38 | 2,549 |
| 2020-01-03 | 322.00 | 322.00 | 322.00 | 327.70 | 3,280 |
| 2020-01-02 | 323.23 | 327.28 | 323.23 | 327.28 | 3,018 |
| 2019-12-31 | 326.50 | 326.50 | 323.23 | 323.23 | 1,841 |
| 2019-12-30 | 330.78 | 330.78 | 326.50 | 326.50 | 2,444 |
| 2019-12-27 | 335.60 | 335.60 | 335.60 | 330.78 | 5,580 |
| 2019-12-24 | 334.55 | 334.55 | 334.33 | 334.33 | 2,081 |
| 2019-12-23 | 333.65 | 334.55 | 333.65 | 334.55 | 6,970 |
| 2019-12-20 | 334.80 | 334.80 | 334.80 | 333.65 | 3,944 |
| 2019-12-19 | 322.30 | 322.45 | 322.30 | 332.05 | 7,168 |
| 2019-12-18 | 313.80 | 323.40 | 313.80 | 323.40 | 11,688 |
| 2019-12-17 | 304.35 | 312.35 | 304.35 | 313.80 | 8,459 |
| 2019-12-16 | 298.60 | 298.60 | 298.60 | 304.58 | 3,095 |
| 2019-12-13 | 301.10 | 301.10 | 301.10 | 297.95 | 2,690 |
| 2019-12-12 | 297.55 | 297.55 | 296.40 | 296.25 | 2,264 |
| 2019-12-11 | 295.15 | 296.75 | 295.05 | 296.33 | 2,977 |
| 2019-12-10 | 301.40 | 301.75 | 295.25 | 298.45 | 6,853 |
| 2019-12-09 | 307.65 | 309.45 | 307.65 | 308.20 | 6,447 |
| 2019-12-06 | 303.60 | 303.85 | 303.60 | 299.95 | 52 |
| 2019-12-05 | 305.60 | 305.60 | 305.60 | 305.60 | 3,538 |
| 2019-12-04 | 305.65 | 305.65 | 304.35 | 305.60 | 4,812 |
| 2019-12-03 | 309.10 | 309.10 | 304.90 | 306.40 | 3,840 |
| 2019-12-02 | 313.95 | 313.95 | 306.45 | 306.45 | 5,398 |
| 2019-11-29 | 315.08 | 315.08 | 313.95 | 313.95 | 3,779 |
| 2019-11-28 | 313.30 | 315.08 | 313.30 | 315.08 | 0 |
| 2019-11-27 | 313.40 | 313.40 | 313.30 | 313.30 | 3,764 |
| 2019-11-26 | 313.15 | 313.40 | 313.15 | 313.40 | 3,365 |
| 2019-11-25 | 311.65 | 311.80 | 305.50 | 313.15 | 8,844 |
| 2019-11-22 | 310.85 | 310.85 | 310.85 | 308.95 | 6,632 |
| 2019-11-21 | 305.85 | 309.30 | 303.40 | 307.85 | 4,154 |
| 2019-11-20 | 302.60 | 302.60 | 302.60 | 307.63 | 3,675 |
| 2019-11-19 | 302.10 | 302.10 | 300.80 | 300.80 | 5,295 |
| 2019-11-18 | 294.58 | 302.10 | 294.58 | 302.10 | 5,741 |
| 2019-11-15 | 287.60 | 294.58 | 287.60 | 294.58 | 4,126 |
| 2019-11-14 | 290.40 | 290.40 | 287.60 | 287.60 | 1,543 |
| 2019-11-13 | 293.18 | 293.18 | 290.40 | 290.40 | 1,574 |
| 2019-11-12 | 291.95 | 293.18 | 291.95 | 293.18 | 3,527 |
| 2019-11-11 | 292.43 | 292.43 | 291.95 | 291.95 | 1,201 |
| 2019-11-08 | 289.00 | 289.00 | 288.10 | 292.43 | 3,122 |
| 2019-11-07 | 287.63 | 293.53 | 287.63 | 293.53 | 6,124 |
| 2019-11-06 | 289.35 | 289.35 | 289.35 | 287.63 | 5,234 |
| 2019-11-05 | 290.25 | 290.25 | 289.93 | 289.93 | 8,762 |
| 2019-11-04 | 284.90 | 290.25 | 284.90 | 290.25 | 5,370 |
| 2019-11-01 | 288.38 | 288.38 | 284.90 | 284.90 | 4,693 |
| 2019-10-31 | 288.03 | 288.38 | 288.03 | 288.38 | 2,107 |
| 2019-10-30 | 278.53 | 288.03 | 278.53 | 288.03 | 12,680 |
| 2019-10-29 | 281.43 | 281.43 | 281.43 | 281.43 | 6,765 |
| 2019-10-28 | 273.55 | 281.43 | 273.55 | 281.43 | 6,960 |
| 2019-10-25 | 273.43 | 273.55 | 273.43 | 273.55 | 4,263 |
| 2019-10-24 | 273.35 | 273.43 | 273.35 | 273.43 | 4,359 |
| 2019-10-23 | 267.40 | 267.40 | 267.40 | 273.35 | 4,407 |
| 2019-10-22 | 277.00 | 280.10 | 277.00 | 267.48 | 11,747 |
| 2019-10-21 | 274.95 | 274.95 | 274.00 | 275.93 | 14,311 |
| 2019-10-18 | 300.03 | 300.03 | 274.75 | 278.03 | 24,460 |
| 2019-10-17 | 283.40 | 312.63 | 283.40 | 300.03 | 48,740 |
| 2019-10-16 | 285.03 | 285.70 | 282.68 | 283.40 | 5,336 |
| 2019-10-15 | 285.73 | 289.30 | 280.25 | 285.03 | 2,426 |
| 2019-10-14 | 283.08 | 285.73 | 274.50 | 285.73 | 2,341 |
| 2019-10-11 | 283.33 | 283.33 | 276.25 | 283.33 | 4,985 |
| 2019-10-10 | 265.38 | 273.63 | 258.75 | 273.63 | 3,956 |
| 2019-10-09 | 272.25 | 272.60 | 261.70 | 268.40 | 2,517 |
| 2019-10-08 | 274.55 | 275.43 | 264.85 | 275.43 | 2,189 |
| 2019-10-07 | 271.88 | 275.88 | 265.10 | 275.88 | 3,148 |
| 2019-10-04 | 266.70 | 269.43 | 260.05 | 269.43 | 2,287 |
| 2019-10-03 | 265.23 | 269.33 | 253.35 | 263.58 | 5,873 |
| 2019-10-02 | 267.53 | 267.53 | 256.80 | 267.18 | 4,238 |