Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 321.50 | 326.00 | 313.50 | 326.00 | 94 |
| 2024-05-02 | 329.00 | 329.00 | 321.00 | 325.50 | 0 |
| 2024-05-01 | 324.50 | 324.50 | 316.50 | 324.00 | 126 |
| 2024-04-30 | 324.00 | 328.00 | 316.00 | 328.00 | 475 |
| 2024-04-29 | 322.50 | 322.50 | 314.50 | 322.50 | 0 |
| 2024-04-26 | 321.00 | 321.00 | 313.00 | 321.00 | 464 |
| 2024-04-25 | 324.00 | 324.00 | 316.00 | 319.25 | 548 |
| 2024-04-24 | 327.00 | 327.00 | 319.00 | 322.50 | 228 |
| 2024-04-23 | 320.50 | 325.50 | 312.50 | 325.50 | 630 |
| 2024-04-22 | 324.50 | 324.50 | 316.50 | 322.50 | 45 |
| 2024-04-19 | 313.25 | 320.50 | 305.50 | 320.50 | 163 |
| 2024-04-18 | 321.50 | 321.50 | 313.50 | 316.25 | 124 |
| 2024-04-17 | 320.00 | 322.50 | 312.00 | 318.25 | 840 |
| 2024-04-16 | 322.50 | 323.00 | 314.50 | 323.00 | 623 |
| 2024-04-15 | 328.00 | 328.00 | 320.00 | 326.50 | 337 |
| 2024-04-12 | 330.25 | 331.75 | 322.00 | 327.00 | 32 |
| 2024-04-11 | 332.25 | 332.75 | 324.00 | 328.00 | 823 |
| 2024-04-10 | 333.75 | 333.75 | 325.50 | 333.75 | 61 |
| 2024-04-09 | 333.75 | 334.25 | 325.50 | 329.50 | 30 |
| 2024-04-08 | 338.75 | 338.75 | 330.50 | 336.25 | 1,792 |
| 2024-04-05 | 346.50 | 346.50 | 338.00 | 344.50 | 423 |
| 2024-04-04 | 346.50 | 350.25 | 338.00 | 350.25 | 355 |
| 2024-04-03 | 343.50 | 349.00 | 335.00 | 349.00 | 985 |
| 2024-04-02 | 344.50 | 347.50 | 336.00 | 346.50 | 352 |
| 2024-04-01 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2024-03-29 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2024-03-28 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2024-03-27 | 346.00 | 347.00 | 337.50 | 347.00 | 336 |
| 2024-03-26 | 347.00 | 347.00 | 338.50 | 347.00 | 123,273 |
| 2024-03-25 | 345.50 | 345.50 | 337.00 | 345.50 | 197 |
| 2024-03-22 | 342.50 | 343.50 | 334.00 | 343.50 | 135 |
| 2024-03-21 | 341.50 | 342.50 | 333.00 | 342.50 | 457 |
| 2024-03-20 | 339.25 | 340.50 | 331.00 | 340.50 | 235 |
| 2024-03-19 | 338.25 | 341.00 | 330.00 | 341.00 | 167 |
| 2024-03-18 | 343.00 | 343.50 | 334.50 | 343.50 | 108 |
| 2024-03-15 | 340.00 | 340.00 | 331.50 | 338.25 | 1,103 |
| 2024-03-14 | 336.25 | 338.25 | 328.00 | 338.25 | 45 |
| 2024-03-13 | 341.00 | 341.00 | 332.50 | 341.00 | 645 |
| 2024-03-12 | 339.25 | 340.00 | 331.00 | 340.00 | 39,856 |
| 2024-03-11 | 331.25 | 336.25 | 323.00 | 336.25 | 584 |
| 2024-03-08 | 329.00 | 329.00 | 321.00 | 328.50 | 198 |
| 2024-03-07 | 323.00 | 329.50 | 315.00 | 329.50 | 167 |
| 2024-03-06 | 323.00 | 325.50 | 315.00 | 325.50 | 1,380 |
| 2024-03-05 | 319.25 | 323.50 | 311.50 | 323.50 | 873 |
| 2024-03-04 | 320.50 | 322.50 | 312.50 | 322.50 | 388 |
| 2024-03-01 | 330.75 | 330.75 | 320.00 | 324.00 | 276 |
| 2024-02-29 | 332.75 | 332.75 | 324.50 | 330.75 | 4,247 |
| 2024-02-28 | 331.75 | 340.00 | 323.50 | 335.25 | 1,014 |
| 2024-02-27 | 323.00 | 345.50 | 315.00 | 334.25 | 2,065 |
| 2024-02-26 | 320.00 | 340.00 | 312.00 | 340.00 | 1,534 |
| 2024-02-23 | 321.50 | 321.50 | 313.50 | 320.00 | 91 |
| 2024-02-22 | 316.25 | 317.25 | 308.50 | 317.25 | 854 |
| 2024-02-21 | 310.75 | 316.25 | 303.00 | 316.25 | 506 |
| 2024-02-20 | 313.25 | 313.25 | 305.50 | 310.75 | 942 |
| 2024-02-19 | 311.75 | 311.75 | 304.00 | 311.25 | 167 |
| 2024-02-16 | 312.75 | 314.75 | 305.00 | 314.75 | 310 |
| 2024-02-15 | 307.50 | 308.50 | 300.00 | 308.50 | 940 |
| 2024-02-14 | 309.00 | 309.50 | 301.50 | 309.50 | 530 |
| 2024-02-13 | 308.50 | 308.50 | 301.00 | 307.00 | 501 |
| 2024-02-12 | 307.00 | 308.00 | 299.50 | 308.00 | 940 |
| 2024-02-09 | 310.75 | 310.75 | 303.00 | 308.00 | 115 |
| 2024-02-08 | 311.75 | 312.75 | 303.00 | 310.75 | 710 |
| 2024-02-07 | 308.00 | 308.50 | 300.50 | 304.00 | 369 |
| 2024-02-06 | 306.00 | 309.00 | 298.50 | 309.00 | 233 |
| 2024-02-05 | 312.25 | 312.25 | 304.50 | 307.00 | 426 |
| 2024-02-02 | 314.75 | 314.75 | 307.00 | 313.25 | 446 |
| 2024-02-01 | 316.25 | 316.25 | 308.50 | 315.75 | 2,820 |
| 2024-01-31 | 318.75 | 321.00 | 311.00 | 321.00 | 3,165 |
| 2024-01-30 | 322.00 | 322.50 | 314.00 | 321.50 | 2,232 |
| 2024-01-29 | 332.75 | 332.75 | 324.50 | 331.75 | 482 |
| 2024-01-26 | 335.75 | 335.75 | 327.50 | 334.75 | 1,432 |
| 2024-01-25 | 329.50 | 333.75 | 321.50 | 333.75 | 103,730 |
| 2024-01-24 | 330.75 | 330.75 | 322.50 | 328.50 | 658 |
| 2024-01-23 | 332.25 | 333.25 | 324.00 | 333.25 | 3,821 |
| 2024-01-22 | 334.75 | 334.75 | 326.50 | 334.75 | 377 |
| 2024-01-19 | 335.75 | 335.75 | 327.50 | 333.25 | 884 |
| 2024-01-18 | 333.25 | 333.25 | 325.00 | 332.75 | 1,157 |
| 2024-01-17 | 332.25 | 332.25 | 324.00 | 329.00 | 397 |
| 2024-01-16 | 334.75 | 334.75 | 326.50 | 333.75 | 1,235 |
| 2024-01-15 | 342.00 | 342.50 | 333.50 | 337.25 | 281 |
| 2024-01-12 | 341.50 | 344.50 | 333.00 | 344.50 | 499 |
| 2024-01-11 | 342.50 | 342.50 | 334.00 | 336.75 | 1,510 |
| 2024-01-10 | 337.25 | 337.75 | 329.00 | 337.75 | 617 |
| 2024-01-09 | 334.25 | 338.75 | 326.00 | 338.75 | 648 |
| 2024-01-08 | 333.25 | 333.25 | 325.00 | 331.25 | 193 |
| 2024-01-05 | 330.25 | 332.75 | 322.00 | 332.75 | 1,886 |
| 2024-01-04 | 324.00 | 327.00 | 316.00 | 327.00 | 1,988 |
| 2024-01-03 | 326.50 | 326.50 | 316.75 | 316.75 | 285 |
| 2024-01-02 | 323.00 | 325.00 | 315.00 | 325.00 | 129 |
| 2024-01-01 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-12-29 | 323.50 | 324.00 | 315.50 | 324.00 | 3,089 |
| 2023-12-28 | 321.50 | 322.00 | 313.50 | 322.00 | 418 |
| 2023-12-27 | 327.50 | 327.50 | 319.50 | 324.00 | 571 |
| 2023-12-26 | 325.50 | 325.50 | 325.50 | 325.50 | 0 |
| 2023-12-25 | 325.50 | 325.50 | 325.50 | 325.50 | 0 |
| 2023-12-22 | 329.50 | 330.25 | 321.50 | 325.50 | 555 |
| 2023-12-21 | 320.00 | 324.50 | 312.00 | 324.50 | 2,471 |
| 2023-12-20 | 302.50 | 318.25 | 295.00 | 318.25 | 2,982 |
| 2023-12-19 | 310.75 | 321.50 | 303.00 | 307.50 | 1,776 |
| 2023-12-18 | 312.25 | 312.25 | 304.50 | 312.25 | 544 |
| 2023-12-15 | 311.25 | 316.75 | 303.50 | 312.25 | 1,277 |
| 2023-12-14 | 311.75 | 316.75 | 304.00 | 311.75 | 1,126 |
| 2023-12-13 | 304.50 | 312.25 | 297.00 | 312.25 | 962 |
| 2023-12-12 | 301.00 | 303.50 | 293.50 | 303.50 | 722 |
| 2023-12-11 | 310.25 | 310.25 | 301.50 | 301.50 | 2,356 |
| 2023-12-08 | 309.50 | 310.25 | 302.00 | 310.25 | 542 |
| 2023-12-07 | 311.75 | 312.25 | 304.00 | 312.25 | 681 |
| 2023-12-06 | 314.25 | 314.25 | 306.50 | 314.25 | 244 |
| 2023-12-05 | 309.00 | 312.75 | 301.50 | 312.75 | 1,158 |
| 2023-12-04 | 316.75 | 316.75 | 309.00 | 316.75 | 7,651 |
| 2023-12-01 | 321.50 | 323.50 | 313.50 | 318.75 | 947 |
| 2023-11-30 | 322.50 | 323.50 | 314.50 | 319.25 | 5,119 |
| 2023-11-29 | 318.75 | 323.50 | 311.00 | 323.50 | 712 |
| 2023-11-28 | 315.75 | 319.25 | 308.00 | 319.25 | 655 |
| 2023-11-27 | 318.75 | 318.75 | 311.00 | 318.75 | 144 |
| 2023-11-24 | 324.00 | 325.50 | 316.00 | 321.00 | 486 |
| 2023-11-23 | 321.00 | 325.50 | 313.00 | 320.50 | 543 |
| 2023-11-22 | 321.50 | 323.00 | 313.50 | 323.00 | 234 |
| 2023-11-21 | 322.00 | 324.50 | 314.00 | 324.50 | 210 |
| 2023-11-20 | 324.50 | 327.00 | 316.50 | 322.50 | 203 |
| 2023-11-17 | 316.25 | 322.00 | 308.50 | 322.00 | 864 |
| 2023-11-16 | 318.75 | 318.75 | 311.00 | 317.75 | 1,120 |
| 2023-11-15 | 316.75 | 321.50 | 309.00 | 321.50 | 481 |
| 2023-11-14 | 309.00 | 319.25 | 301.50 | 319.25 | 472 |
| 2023-11-13 | 311.25 | 312.75 | 303.50 | 312.75 | 4,369 |
| 2023-11-10 | 312.75 | 316.75 | 305.00 | 312.75 | 427 |
| 2023-11-09 | 311.25 | 315.75 | 303.50 | 315.75 | 1,325 |
| 2023-11-08 | 305.00 | 309.50 | 297.50 | 309.00 | 226 |
| 2023-11-07 | 312.25 | 312.25 | 304.50 | 306.50 | 2,402 |
| 2023-11-06 | 311.75 | 317.25 | 304.00 | 313.75 | 2,655 |
| 2023-11-03 | 314.75 | 318.75 | 307.00 | 318.75 | 993 |
| 2023-11-02 | 307.50 | 316.25 | 300.00 | 316.25 | 2,270 |
| 2023-11-01 | 309.00 | 311.75 | 301.50 | 309.00 | 1,291 |
| 2023-10-31 | 300.50 | 307.00 | 293.00 | 307.00 | 2,086 |
| 2023-10-30 | 310.25 | 310.25 | 301.00 | 304.50 | 220 |
| 2023-10-27 | 305.50 | 309.00 | 298.00 | 304.50 | 243 |
| 2023-10-26 | 297.25 | 305.00 | 290.00 | 305.00 | 1,342 |
| 2023-10-25 | 307.50 | 307.50 | 299.25 | 299.25 | 57 |
| 2023-10-24 | 303.50 | 308.50 | 296.00 | 308.50 | 806 |
| 2023-10-23 | 303.00 | 305.00 | 295.50 | 305.00 | 331 |
| 2023-10-20 | 305.50 | 307.00 | 298.00 | 307.00 | 365 |
| 2023-10-19 | 311.25 | 311.25 | 303.50 | 313.75 | 1,219 |
| 2023-10-18 | 318.25 | 318.25 | 310.50 | 313.75 | 514 |
| 2023-10-17 | 322.00 | 322.00 | 314.00 | 318.25 | 51 |
| 2023-10-16 | 324.50 | 324.50 | 316.50 | 318.75 | 367 |
| 2023-10-13 | 333.25 | 333.25 | 323.00 | 323.00 | 1,195 |
| 2023-10-12 | 333.25 | 337.75 | 325.00 | 333.25 | 268 |
| 2023-10-11 | 326.00 | 334.25 | 318.00 | 334.25 | 1,834 |
| 2023-10-10 | 316.25 | 324.50 | 308.50 | 324.50 | 554 |
| 2023-10-09 | 319.25 | 320.00 | 311.50 | 320.00 | 138 |
| 2023-10-06 | 318.25 | 320.00 | 310.50 | 320.00 | 922 |
| 2023-10-05 | 313.75 | 320.50 | 306.00 | 320.50 | 2,811 |
| 2023-10-04 | 316.75 | 316.75 | 309.00 | 310.75 | 543 |
| 2023-10-03 | 323.00 | 323.00 | 313.25 | 313.25 | 726 |
| 2023-10-02 | 325.00 | 326.50 | 317.00 | 321.50 | 903 |
| 2023-09-29 | 324.50 | 327.00 | 316.50 | 327.00 | 3,065 |
| 2023-09-28 | 318.75 | 320.00 | 311.00 | 320.00 | 1,246 |
| 2023-09-27 | 313.25 | 313.25 | 305.50 | 313.25 | 915 |
| 2023-09-26 | 319.25 | 320.50 | 311.50 | 315.75 | 1,409 |
| 2023-09-25 | 318.75 | 318.75 | 311.00 | 318.75 | 1,022 |
| 2023-09-22 | 318.75 | 318.75 | 311.00 | 318.25 | 780 |
| 2023-09-21 | 316.25 | 321.00 | 308.50 | 320.50 | 577 |
| 2023-09-20 | 312.25 | 320.00 | 304.50 | 320.00 | 855 |
| 2023-09-19 | 309.50 | 309.50 | 302.00 | 308.50 | 241 |
| 2023-09-18 | 314.75 | 315.75 | 307.00 | 311.25 | 431 |
| 2023-09-15 | 316.25 | 316.25 | 308.50 | 315.75 | 1,265 |
| 2023-09-14 | 311.25 | 311.75 | 303.50 | 311.75 | 1,076 |
| 2023-09-13 | 313.25 | 313.25 | 305.50 | 312.25 | 316 |
| 2023-09-12 | 311.25 | 315.25 | 303.50 | 315.25 | 679 |
| 2023-09-11 | 310.75 | 311.25 | 303.00 | 311.25 | 329 |
| 2023-09-08 | 311.25 | 312.25 | 303.50 | 312.25 | 521 |
| 2023-09-07 | 315.25 | 315.25 | 307.50 | 310.25 | 169 |
| 2023-09-06 | 315.25 | 320.00 | 307.50 | 320.00 | 769 |
| 2023-09-05 | 319.25 | 320.00 | 311.50 | 319.25 | 1,663 |
| 2023-09-04 | 326.50 | 329.00 | 318.50 | 324.50 | 150 |
| 2023-09-01 | 331.25 | 331.25 | 323.00 | 326.50 | 896 |
| 2023-08-31 | 321.50 | 333.25 | 313.50 | 330.25 | 2,015 |
| 2023-08-30 | 333.75 | 333.75 | 311.75 | 317.25 | 835 |
| 2023-08-29 | 334.25 | 338.75 | 326.00 | 335.75 | 1,008 |
| 2023-08-28 | 336.75 | 336.75 | 336.75 | 336.75 | 0 |
| 2023-08-25 | 331.75 | 336.75 | 323.50 | 336.75 | 236 |
| 2023-08-24 | 330.75 | 331.25 | 322.50 | 331.25 | 629 |
| 2023-08-23 | 335.25 | 335.25 | 327.00 | 330.25 | 1,749 |
| 2023-08-22 | 330.75 | 331.75 | 322.50 | 331.75 | 1,239 |
| 2023-08-21 | 335.25 | 339.25 | 327.00 | 329.00 | 2,990 |
| 2023-08-18 | 334.25 | 338.25 | 326.00 | 338.25 | 2,425 |
| 2023-08-17 | 330.75 | 338.75 | 322.50 | 334.25 | 5,366 |
| 2023-08-16 | 333.75 | 339.25 | 325.50 | 333.25 | 3,169 |
| 2023-08-15 | 320.50 | 324.50 | 312.50 | 324.50 | 1,025 |
| 2023-08-14 | 320.50 | 323.00 | 312.50 | 322.00 | 1,264 |
| 2023-08-11 | 324.00 | 326.00 | 316.00 | 321.50 | 2,188 |
| 2023-08-10 | 324.50 | 326.00 | 316.50 | 325.00 | 1,933 |
| 2023-08-09 | 322.00 | 326.00 | 314.00 | 326.00 | 2,622 |
| 2023-08-08 | 311.25 | 321.50 | 303.50 | 321.50 | 653 |
| 2023-08-07 | 312.25 | 314.25 | 304.50 | 314.25 | 978 |
| 2023-08-04 | 316.25 | 316.25 | 308.50 | 314.25 | 406 |
| 2023-08-03 | 315.25 | 316.25 | 307.50 | 314.75 | 1,058 |
| 2023-08-02 | 319.25 | 319.25 | 311.50 | 319.25 | 806 |
| 2023-08-01 | 323.00 | 323.00 | 315.00 | 322.50 | 518 |
| 2023-07-31 | 319.25 | 323.00 | 311.50 | 323.00 | 497 |
| 2023-07-28 | 325.50 | 325.50 | 317.50 | 321.00 | 1,046 |
| 2023-07-27 | 325.00 | 325.50 | 317.00 | 325.50 | 606 |
| 2023-07-26 | 322.50 | 325.00 | 314.50 | 324.50 | 411 |
| 2023-07-25 | 320.00 | 321.50 | 312.00 | 321.50 | 110 |
| 2023-07-24 | 317.75 | 322.00 | 310.00 | 322.00 | 487 |
| 2023-07-21 | 320.00 | 320.00 | 312.00 | 318.75 | 673 |
| 2023-07-20 | 323.00 | 323.00 | 315.00 | 316.75 | 481 |
| 2023-07-19 | 320.50 | 324.50 | 312.50 | 323.50 | 1,670 |
| 2023-07-18 | 322.50 | 322.50 | 314.50 | 321.50 | 1,197 |
| 2023-07-17 | 317.75 | 318.75 | 310.00 | 318.75 | 456 |
| 2023-07-14 | 326.00 | 326.00 | 318.00 | 325.50 | 1,885 |
| 2023-07-13 | 323.50 | 327.50 | 315.50 | 327.50 | 2,150 |
| 2023-07-12 | 323.00 | 324.50 | 315.00 | 324.50 | 750 |
| 2023-07-11 | 324.00 | 327.00 | 316.00 | 322.50 | 4,017 |
| 2023-07-10 | 328.00 | 328.00 | 320.00 | 326.00 | 497 |
| 2023-07-07 | 324.50 | 326.00 | 316.50 | 326.00 | 637 |
| 2023-07-06 | 327.50 | 327.50 | 319.50 | 325.50 | 333 |
| 2023-07-05 | 330.75 | 330.75 | 322.50 | 330.25 | 744 |
| 2023-07-04 | 330.25 | 330.25 | 322.00 | 330.25 | 416 |
| 2023-07-03 | 335.75 | 336.25 | 327.50 | 336.25 | 1,089 |
| 2023-06-30 | 326.50 | 336.25 | 318.50 | 336.25 | 2,018 |
| 2023-06-29 | 329.50 | 331.75 | 321.50 | 331.75 | 177 |
| 2023-06-28 | 319.25 | 330.75 | 311.50 | 330.75 | 6,178 |
| 2023-06-27 | 323.00 | 324.00 | 314.75 | 318.75 | 709 |
| 2023-06-26 | 326.00 | 326.50 | 318.00 | 322.00 | 879 |
| 2023-06-23 | 329.00 | 329.00 | 321.00 | 329.00 | 1,630 |
| 2023-06-22 | 327.00 | 331.75 | 319.00 | 331.75 | 1,311 |
| 2023-06-21 | 328.00 | 328.00 | 320.00 | 328.00 | 416 |
| 2023-06-20 | 322.00 | 327.00 | 314.00 | 327.00 | 6,176 |
| 2023-06-19 | 325.50 | 325.50 | 317.50 | 324.00 | 14 |
| 2023-06-16 | 329.50 | 329.50 | 321.50 | 329.00 | 186 |
| 2023-06-15 | 333.25 | 333.25 | 325.00 | 332.25 | 2,259 |
| 2023-06-14 | 336.75 | 339.25 | 328.50 | 334.25 | 840 |
| 2023-06-13 | 337.25 | 337.25 | 329.00 | 336.75 | 608 |
| 2023-06-12 | 345.50 | 345.50 | 337.00 | 338.75 | 1,131 |
| 2023-06-09 | 336.75 | 345.00 | 328.50 | 345.00 | 318 |
| 2023-06-08 | 338.75 | 340.00 | 330.50 | 334.75 | 1,602 |
| 2023-06-07 | 331.25 | 336.75 | 323.00 | 336.75 | 844 |
| 2023-06-06 | 325.50 | 326.00 | 317.50 | 326.00 | 1,088 |
| 2023-06-05 | 327.50 | 327.50 | 327.50 | 327.50 | 0 |
| 2023-06-02 | 331.75 | 332.25 | 323.50 | 327.50 | 3,117 |
| 2023-06-01 | 330.75 | 334.75 | 322.50 | 328.50 | 1,127 |
| 2023-05-31 | 328.50 | 328.50 | 310.25 | 320.00 | 5,307 |
| 2023-05-30 | 330.25 | 332.25 | 322.00 | 332.25 | 669 |
| 2023-05-29 | 330.25 | 330.25 | 330.25 | 330.25 | 0 |
| 2023-05-26 | 327.00 | 330.25 | 319.00 | 330.25 | 952 |
| 2023-05-25 | 328.50 | 328.50 | 320.50 | 328.00 | 44 |
| 2023-05-24 | 326.00 | 332.25 | 318.00 | 327.50 | 1,459 |
| 2023-05-23 | 331.25 | 331.25 | 323.00 | 330.75 | 533 |
| 2023-05-22 | 328.50 | 331.25 | 320.50 | 331.25 | 3,304 |
| 2023-05-19 | 331.25 | 331.25 | 331.25 | 331.25 | 0 |
| 2023-05-18 | 331.25 | 331.25 | 331.25 | 331.25 | 0 |
| 2023-05-17 | 326.50 | 341.00 | 318.50 | 331.25 | 3,196 |
| 2023-05-16 | 312.75 | 323.50 | 305.00 | 323.50 | 3,120 |
| 2023-05-15 | 298.75 | 303.00 | 291.50 | 303.00 | 349 |
| 2023-05-12 | 296.75 | 300.50 | 289.50 | 300.50 | 1,984 |
| 2023-05-11 | 297.25 | 298.75 | 290.00 | 298.75 | 984 |
| 2023-05-10 | 298.25 | 298.25 | 291.00 | 298.25 | 235 |
| 2023-05-09 | 296.25 | 296.25 | 289.00 | 296.25 | 3,192 |
| 2023-05-08 | 291.75 | 291.75 | 291.75 | 291.75 | 0 |
| 2023-05-05 | 291.75 | 291.75 | 291.75 | 291.75 | 0 |
| 2023-05-04 | 292.25 | 292.25 | 285.00 | 291.75 | 134 |
| 2023-05-03 | 292.25 | 292.75 | 285.00 | 292.75 | 300 |
| 2023-05-02 | 293.25 | 295.75 | 286.00 | 295.75 | 1,075 |
| 2023-05-01 | 294.25 | 294.25 | 294.25 | 294.25 | 0 |
| 2023-04-28 | 286.50 | 294.25 | 279.50 | 294.25 | 6,938 |
| 2023-04-27 | 288.00 | 290.75 | 281.00 | 290.75 | 280 |
| 2023-04-26 | 286.50 | 286.50 | 279.50 | 286.50 | 1,845 |
| 2023-04-25 | 292.25 | 292.25 | 285.00 | 287.50 | 202 |
| 2023-04-24 | 289.50 | 294.25 | 282.50 | 294.25 | 2,492 |
| 2023-04-21 | 293.75 | 293.75 | 286.50 | 290.75 | 957 |
| 2023-04-20 | 295.75 | 295.75 | 288.50 | 291.25 | 644 |
| 2023-04-19 | 295.75 | 296.25 | 288.50 | 296.25 | 366 |
| 2023-04-18 | 293.75 | 297.25 | 286.50 | 297.25 | 574 |
| 2023-04-17 | 292.75 | 293.75 | 285.50 | 293.25 | 4,526 |
| 2023-04-14 | 289.00 | 294.25 | 282.00 | 294.25 | 857 |
| 2023-04-13 | 284.00 | 289.00 | 277.00 | 289.00 | 2,535 |
| 2023-04-12 | 286.50 | 288.00 | 279.50 | 283.50 | 1,293 |
| 2023-04-11 | 291.75 | 291.75 | 284.50 | 286.50 | 397 |
| 2023-04-10 | 288.50 | 288.50 | 288.50 | 288.50 | 0 |
| 2023-04-07 | 288.50 | 288.50 | 288.50 | 288.50 | 0 |
| 2023-04-06 | 288.50 | 288.50 | 288.50 | 288.50 | 0 |
| 2023-04-05 | 292.75 | 292.75 | 285.50 | 288.50 | 1,215 |
| 2023-04-04 | 293.25 | 295.25 | 286.00 | 295.25 | 880 |
| 2023-04-03 | 294.75 | 294.75 | 287.50 | 294.25 | 3,898 |
| 2023-03-31 | 290.75 | 294.25 | 283.50 | 294.25 | 2,662 |
| 2023-03-30 | 289.00 | 294.75 | 282.00 | 294.75 | 1,938 |
| 2023-03-29 | 286.50 | 292.25 | 279.50 | 291.75 | 1,183 |
| 2023-03-28 | 293.75 | 296.75 | 286.50 | 288.50 | 721 |
| 2023-03-27 | 296.75 | 297.75 | 289.50 | 295.25 | 1,260 |
| 2023-03-24 | 295.25 | 295.25 | 288.00 | 293.25 | 1,251 |
| 2023-03-23 | 297.25 | 297.25 | 290.00 | 295.75 | 1,278 |
| 2023-03-22 | 296.25 | 296.25 | 289.00 | 295.75 | 1,330 |
| 2023-03-21 | 307.50 | 309.50 | 297.25 | 297.25 | 3,052 |
| 2023-03-20 | 296.75 | 305.00 | 289.50 | 305.00 | 1,446 |
| 2023-03-17 | 302.00 | 306.00 | 294.50 | 298.75 | 3,082 |
| 2023-03-16 | 292.75 | 302.00 | 285.50 | 302.00 | 871 |
| 2023-03-15 | 298.75 | 306.00 | 289.00 | 294.75 | 91 |
| 2023-03-14 | 284.00 | 296.25 | 277.00 | 296.25 | 1,573 |
| 2023-03-13 | 287.50 | 287.50 | 279.25 | 288.00 | 4,930 |
| 2023-03-10 | 289.00 | 289.00 | 282.00 | 288.00 | 663 |
| 2023-03-09 | 290.25 | 290.25 | 283.00 | 289.00 | 346 |
| 2023-03-08 | 294.75 | 294.75 | 287.50 | 293.25 | 2,776 |
| 2023-03-07 | 295.25 | 295.25 | 288.00 | 293.75 | 3,438 |
| 2023-03-06 | 296.75 | 300.50 | 289.50 | 299.25 | 554 |
| 2023-03-03 | 301.00 | 303.00 | 293.50 | 303.00 | 717 |
| 2023-03-02 | 295.75 | 304.00 | 288.50 | 304.00 | 1,531 |
| 2023-03-01 | 300.50 | 306.50 | 293.00 | 302.50 | 328 |
| 2023-02-28 | 300.50 | 304.50 | 293.00 | 304.50 | 3,438 |
| 2023-02-27 | 292.25 | 300.50 | 285.00 | 300.50 | 1,539 |
| 2023-02-24 | 295.75 | 301.50 | 288.50 | 295.75 | 3,117 |
| 2023-02-23 | 292.75 | 293.75 | 285.50 | 293.75 | 1,457 |
| 2023-02-22 | 296.25 | 296.25 | 289.00 | 291.75 | 2,641 |
| 2023-02-21 | 293.75 | 299.25 | 286.50 | 299.25 | 492 |
| 2023-02-20 | 293.75 | 295.25 | 286.50 | 295.25 | 562 |
| 2023-02-17 | 293.25 | 294.25 | 286.00 | 294.25 | 529 |
| 2023-02-16 | 293.25 | 293.25 | 286.00 | 292.75 | 1,851 |
| 2023-02-15 | 293.25 | 293.25 | 286.00 | 293.25 | 800 |
| 2023-02-14 | 297.25 | 297.25 | 290.00 | 292.75 | 196 |
| 2023-02-13 | 293.25 | 296.25 | 286.00 | 296.25 | 875 |
| 2023-02-10 | 290.75 | 290.75 | 283.50 | 290.25 | 1,038 |
| 2023-02-09 | 290.75 | 292.25 | 283.50 | 292.25 | 112 |
| 2023-02-08 | 286.50 | 292.75 | 279.50 | 292.75 | 377 |
| 2023-02-07 | 287.00 | 290.25 | 280.00 | 290.25 | 1,267 |
| 2023-02-06 | 289.00 | 289.00 | 282.00 | 288.00 | 1,324 |
| 2023-02-03 | 290.75 | 290.75 | 283.50 | 288.50 | 1,979 |
| 2023-02-02 | 292.25 | 292.25 | 285.00 | 291.25 | 1,092 |
| 2023-02-01 | 286.00 | 289.50 | 279.00 | 289.50 | 672 |
| 2023-01-31 | 278.75 | 282.50 | 272.00 | 282.50 | 1,221 |
| 2023-01-30 | 286.00 | 286.00 | 279.00 | 281.50 | 1,892 |
| 2023-01-27 | 286.50 | 287.00 | 279.50 | 287.00 | 860 |
| 2023-01-26 | 290.25 | 292.25 | 283.00 | 292.25 | 2,455 |
| 2023-01-25 | 291.75 | 292.25 | 284.50 | 288.00 | 9,072 |
| 2023-01-24 | 295.75 | 295.75 | 288.50 | 295.75 | 214 |
| 2023-01-23 | 290.25 | 295.75 | 283.00 | 295.75 | 1,437 |
| 2023-01-20 | 295.25 | 295.25 | 288.00 | 294.75 | 813 |
| 2023-01-19 | 291.75 | 295.75 | 284.50 | 295.75 | 2,430 |
| 2023-01-18 | 288.50 | 293.25 | 281.50 | 293.25 | 4,369 |
| 2023-01-17 | 290.25 | 293.75 | 283.00 | 289.00 | 1,921 |
| 2023-01-16 | 287.50 | 294.75 | 280.50 | 294.75 | 1,717 |
| 2023-01-13 | 286.00 | 288.00 | 279.00 | 288.00 | 2,649 |
| 2023-01-12 | 284.50 | 287.50 | 277.50 | 287.50 | 2,296 |
| 2023-01-11 | 284.50 | 285.50 | 277.50 | 285.50 | 1,214 |
| 2023-01-10 | 287.50 | 287.50 | 280.50 | 284.00 | 2,280 |
| 2023-01-09 | 290.25 | 292.25 | 283.00 | 287.50 | 1,158 |
| 2023-01-06 | 287.00 | 287.50 | 280.00 | 287.50 | 1,906 |
| 2023-01-05 | 280.50 | 286.50 | 273.50 | 286.50 | 1,614 |
| 2023-01-04 | 271.75 | 278.75 | 265.00 | 278.75 | 2,010 |
| 2023-01-03 | 266.00 | 269.50 | 259.50 | 269.00 | 1,495 |
| 2023-01-02 | 262.50 | 262.50 | 262.50 | 262.50 | 0 |
| 2022-12-30 | 258.75 | 262.50 | 252.50 | 262.50 | 1,670 |
| 2022-12-29 | 257.75 | 260.50 | 251.50 | 260.50 | 2,030 |
| 2022-12-28 | 256.75 | 256.75 | 250.50 | 256.75 | 917 |
| 2022-12-27 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2022-12-26 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2022-12-23 | 256.75 | 256.75 | 250.50 | 254.25 | 1,573 |
| 2022-12-22 | 259.25 | 262.00 | 253.00 | 255.25 | 2,800 |
| 2022-12-21 | 261.50 | 263.00 | 255.00 | 260.00 | 8,367 |
| 2022-12-20 | 245.00 | 264.00 | 239.00 | 260.50 | 15,592 |
| 2022-12-19 | 243.50 | 251.75 | 237.50 | 243.00 | 3,913 |
| 2022-12-16 | 227.00 | 247.50 | 221.50 | 243.00 | 4,710 |
| 2022-12-15 | 216.25 | 216.25 | 210.25 | 210.25 | 2,685 |
| 2022-12-14 | 219.25 | 221.50 | 214.00 | 217.25 | 6,069 |
| 2022-12-13 | 223.00 | 227.00 | 217.50 | 224.00 | 2,345 |
| 2022-12-12 | 225.00 | 233.25 | 215.75 | 222.00 | 5,487 |
| 2022-12-09 | 229.50 | 233.25 | 224.00 | 233.25 | 1,335 |
| 2022-12-08 | 228.50 | 231.25 | 223.00 | 230.75 | 1,607 |
| 2022-12-07 | 232.25 | 233.25 | 226.50 | 232.75 | 3,006 |
| 2022-12-06 | 233.25 | 233.75 | 227.50 | 233.75 | 844 |
| 2022-12-05 | 225.50 | 234.75 | 220.00 | 234.25 | 1,002 |
| 2022-12-02 | 233.75 | 236.25 | 228.00 | 232.75 | 94 |
| 2022-12-01 | 229.50 | 233.25 | 224.00 | 233.25 | 2,506 |
| 2022-11-30 | 220.50 | 229.00 | 215.00 | 229.00 | 3,924 |
| 2022-11-29 | 223.50 | 223.50 | 218.00 | 221.50 | 612 |
| 2022-11-28 | 227.00 | 227.00 | 221.50 | 224.50 | 658 |
| 2022-11-25 | 224.50 | 225.00 | 219.00 | 225.00 | 261 |
| 2022-11-24 | 221.50 | 225.50 | 216.00 | 225.50 | 152 |
| 2022-11-23 | 220.00 | 220.50 | 214.50 | 220.50 | 629 |
| 2022-11-22 | 218.75 | 222.50 | 213.50 | 222.50 | 590 |
| 2022-11-21 | 220.00 | 220.00 | 214.50 | 220.00 | 654 |
| 2022-11-18 | 213.75 | 220.00 | 208.50 | 220.00 | 450 |
| 2022-11-17 | 218.75 | 218.75 | 213.50 | 218.75 | 1,699 |
| 2022-11-16 | 214.75 | 221.00 | 209.50 | 214.25 | 345 |
| 2022-11-15 | 220.50 | 220.50 | 215.00 | 220.00 | 627 |
| 2022-11-14 | 223.50 | 225.00 | 218.00 | 221.50 | 1,847 |
| 2022-11-11 | 221.50 | 224.00 | 216.00 | 224.00 | 940 |
| 2022-11-10 | 221.50 | 221.50 | 216.00 | 217.25 | 2,550 |
| 2022-11-09 | 223.50 | 224.00 | 218.00 | 224.00 | 2,406 |
| 2022-11-08 | 220.50 | 223.00 | 215.00 | 223.00 | 612 |
| 2022-11-07 | 212.25 | 220.00 | 207.00 | 220.00 | 761 |
| 2022-11-04 | 212.75 | 214.75 | 207.50 | 214.75 | 876 |
| 2022-11-03 | 213.75 | 213.75 | 208.50 | 212.25 | 1,714 |
| 2022-11-02 | 213.75 | 213.75 | 208.50 | 212.75 | 1,549 |
| 2022-11-01 | 211.25 | 212.75 | 206.00 | 212.75 | 1,171 |
| 2022-10-31 | 211.75 | 211.75 | 206.50 | 211.75 | 736 |
| 2022-10-28 | 209.00 | 210.75 | 204.00 | 210.25 | 621 |
| 2022-10-27 | 213.75 | 213.75 | 208.50 | 209.50 | 1,362 |
| 2022-10-26 | 208.00 | 214.25 | 203.00 | 214.25 | 1,254 |
| 2022-10-25 | 205.50 | 206.50 | 200.50 | 206.50 | 2,925 |
| 2022-10-24 | 198.75 | 202.45 | 194.00 | 202.45 | 6,323 |
| 2022-10-21 | 191.10 | 196.30 | 186.40 | 196.30 | 3,967 |
| 2022-10-20 | 194.80 | 194.80 | 190.00 | 193.60 | 1,232 |
| 2022-10-19 | 191.50 | 194.20 | 186.80 | 194.20 | 1,031 |
| 2022-10-18 | 187.40 | 192.60 | 182.80 | 192.60 | 809 |
| 2022-10-17 | 186.60 | 187.00 | 176.80 | 187.00 | 18,648 |
| 2022-10-14 | 185.80 | 190.50 | 181.20 | 190.30 | 541 |
| 2022-10-13 | 182.90 | 184.60 | 178.40 | 184.60 | 4,848 |
| 2022-10-12 | 191.10 | 192.00 | 186.20 | 186.60 | 456 |
| 2022-10-11 | 189.90 | 189.90 | 185.20 | 185.60 | 4,477 |
| 2022-10-10 | 192.60 | 192.60 | 187.60 | 189.90 | 388 |
| 2022-10-07 | 187.60 | 190.90 | 183.00 | 190.90 | 698 |
| 2022-10-06 | 184.60 | 187.60 | 180.00 | 187.60 | 1,576 |
| 2022-10-05 | 189.30 | 191.30 | 184.60 | 188.70 | 4,604 |
| 2022-10-04 | 190.50 | 193.60 | 185.80 | 193.60 | 2,503 |
| 2022-10-03 | 187.80 | 189.50 | 183.20 | 187.60 | 1,711 |
| 2022-09-30 | 179.40 | 186.80 | 175.00 | 186.80 | 1,692 |
| 2022-09-29 | 190.30 | 192.40 | 180.70 | 180.70 | 424 |
| 2022-09-28 | 189.30 | 189.30 | 183.70 | 188.90 | 941 |
| 2022-09-27 | 190.30 | 190.30 | 185.60 | 188.70 | 2,853 |
| 2022-09-26 | 189.70 | 189.70 | 185.00 | 189.50 | 99 |
| 2022-09-23 | 198.75 | 198.75 | 189.50 | 192.00 | 2,063 |
| 2022-09-22 | 204.00 | 204.00 | 199.00 | 199.55 | 198 |
| 2022-09-21 | 217.25 | 220.00 | 204.45 | 204.45 | 1,671 |
| 2022-09-20 | 212.75 | 215.25 | 207.50 | 208.50 | 1,675 |
| 2022-09-19 | 215.75 | 215.75 | 215.75 | 215.75 | 0 |
| 2022-09-16 | 218.25 | 220.50 | 213.00 | 215.75 | 8,777 |
| 2022-09-15 | 220.00 | 220.50 | 214.50 | 220.50 | 1,148 |
| 2022-09-14 | 215.25 | 220.00 | 210.00 | 218.75 | 841 |
| 2022-09-13 | 222.00 | 222.00 | 216.50 | 218.25 | 1,470 |
| 2022-09-12 | 214.25 | 222.50 | 209.00 | 220.50 | 1,636 |
| 2022-09-09 | 213.25 | 220.00 | 208.00 | 220.00 | 1,570 |
| 2022-09-08 | 209.50 | 214.75 | 204.50 | 214.75 | 1,172 |
| 2022-09-07 | 206.00 | 208.00 | 201.00 | 208.00 | 2,400 |
| 2022-09-06 | 205.50 | 209.00 | 200.50 | 206.50 | 2,047 |
| 2022-09-05 | 208.00 | 208.00 | 203.00 | 206.00 | 849 |
| 2022-09-02 | 206.50 | 209.00 | 201.50 | 209.00 | 552 |
| 2022-09-01 | 211.25 | 211.25 | 206.00 | 207.00 | 1,461 |
| 2022-08-31 | 211.75 | 211.75 | 206.50 | 210.75 | 6,065 |
| 2022-08-30 | 215.75 | 215.75 | 209.50 | 209.50 | 371 |
| 2022-08-29 | 218.25 | 218.25 | 218.25 | 218.25 | 0 |
| 2022-08-26 | 217.75 | 218.25 | 212.50 | 218.25 | 190 |
| 2022-08-25 | 217.25 | 217.75 | 212.00 | 217.75 | 1,009 |
| 2022-08-24 | 215.25 | 218.25 | 210.00 | 218.25 | 1,107 |
| 2022-08-23 | 218.75 | 221.00 | 209.50 | 214.25 | 678 |
| 2022-08-22 | 223.00 | 223.00 | 212.25 | 214.75 | 371 |
| 2022-08-19 | 221.00 | 221.00 | 215.50 | 219.25 | 1,744 |
| 2022-08-18 | 221.00 | 221.00 | 215.50 | 216.75 | 2,066 |
| 2022-08-17 | 224.00 | 224.00 | 218.50 | 220.00 | 2,007 |
| 2022-08-16 | 229.00 | 229.00 | 223.50 | 224.50 | 1,731 |
| 2022-08-15 | 228.00 | 230.25 | 222.50 | 227.00 | 2,426 |
| 2022-08-12 | 227.50 | 229.50 | 222.00 | 229.50 | 2,842 |
| 2022-08-11 | 227.50 | 228.50 | 222.00 | 228.50 | 2,036 |
| 2022-08-10 | 220.00 | 222.00 | 214.50 | 222.00 | 1,453 |
| 2022-08-09 | 231.75 | 231.75 | 217.25 | 217.25 | 1,182 |
| 2022-08-08 | 235.25 | 235.25 | 226.50 | 230.25 | 1,411 |
| 2022-08-05 | 229.00 | 232.25 | 223.50 | 229.00 | 453 |
| 2022-08-04 | 229.00 | 234.25 | 223.50 | 230.75 | 5,941 |
| 2022-08-03 | 222.50 | 226.00 | 217.00 | 226.00 | 647 |
| 2022-08-02 | 223.50 | 223.50 | 218.00 | 220.50 | 1,639 |
| 2022-08-01 | 225.50 | 225.50 | 220.00 | 221.00 | 1,626 |
| 2022-07-29 | 220.00 | 224.50 | 214.50 | 224.50 | 1,536 |
| 2022-07-28 | 222.00 | 222.00 | 216.50 | 216.75 | 419 |
| 2022-07-27 | 211.75 | 216.25 | 206.50 | 216.25 | 725 |
| 2022-07-26 | 212.25 | 212.25 | 207.00 | 211.25 | 1,961 |
| 2022-07-25 | 212.25 | 213.25 | 207.00 | 213.25 | 445 |
| 2022-07-22 | 213.75 | 213.75 | 208.50 | 211.25 | 770 |
| 2022-07-21 | 214.75 | 214.75 | 209.50 | 210.25 | 212 |
| 2022-07-20 | 212.25 | 212.75 | 207.00 | 209.50 | 22 |
| 2022-07-19 | 216.25 | 217.75 | 209.00 | 211.75 | 454 |
| 2022-07-18 | 203.00 | 213.25 | 198.00 | 210.25 | 431 |
| 2022-07-15 | 207.00 | 207.00 | 202.00 | 204.45 | 101 |
| 2022-07-14 | 206.50 | 207.00 | 201.50 | 204.10 | 1,517 |
| 2022-07-13 | 210.25 | 210.25 | 205.00 | 206.50 | 191 |
| 2022-07-12 | 212.25 | 212.25 | 207.00 | 210.25 | 36 |
| 2022-07-11 | 217.25 | 217.25 | 212.00 | 212.75 | 795 |
| 2022-07-08 | 212.75 | 215.25 | 207.50 | 215.25 | 4,626 |
| 2022-07-07 | 207.50 | 211.75 | 202.50 | 211.75 | 0 |
| 2022-07-06 | 211.75 | 213.25 | 206.50 | 208.00 | 571 |
| 2022-07-05 | 214.25 | 215.25 | 209.00 | 209.50 | 1,494 |
| 2022-07-04 | 212.25 | 215.25 | 207.00 | 211.75 | 553 |
| 2022-07-01 | 211.25 | 215.75 | 206.00 | 213.25 | 3,380 |
| 2022-06-30 | 214.25 | 214.25 | 209.00 | 212.25 | 406 |
| 2022-06-29 | 215.75 | 217.25 | 210.50 | 214.25 | 553 |
| 2022-06-28 | 214.75 | 222.50 | 209.50 | 219.25 | 578 |
| 2022-06-27 | 222.50 | 224.50 | 217.00 | 223.50 | 4,164 |
| 2022-06-24 | 214.75 | 223.00 | 209.50 | 223.00 | 2,385 |
| 2022-06-23 | 218.75 | 218.75 | 210.25 | 210.25 | 1,205 |
| 2022-06-22 | 220.00 | 220.00 | 214.50 | 216.25 | 305 |
| 2022-06-21 | 220.00 | 220.50 | 214.50 | 220.50 | 65 |
| 2022-06-20 | 218.75 | 220.50 | 213.50 | 220.50 | 134 |
| 2022-06-17 | 213.75 | 221.00 | 208.50 | 217.75 | 530 |
| 2022-06-16 | 223.50 | 223.50 | 216.25 | 216.25 | 473 |
| 2022-06-15 | 227.50 | 230.75 | 217.75 | 222.50 | 373 |
| 2022-06-14 | 226.50 | 227.00 | 219.25 | 219.25 | 1,833 |
| 2022-06-13 | 235.75 | 235.75 | 224.00 | 224.00 | 197 |
| 2022-06-10 | 242.50 | 242.50 | 233.75 | 233.75 | 1,908 |
| 2022-06-09 | 244.50 | 244.50 | 238.50 | 240.50 | 3,440 |
| 2022-06-08 | 248.50 | 248.50 | 242.50 | 245.50 | 2,849 |
| 2022-06-07 | 240.50 | 249.50 | 234.50 | 246.00 | 3,628 |
| 2022-06-06 | 250.25 | 250.25 | 250.25 | 250.25 | 0 |
| 2022-06-03 | 250.25 | 250.25 | 250.25 | 250.25 | 0 |
| 2022-06-02 | 250.25 | 250.25 | 250.25 | 250.25 | 0 |
| 2022-06-01 | 246.50 | 250.25 | 240.50 | 250.25 | 5,538 |
| 2022-05-31 | 261.50 | 261.50 | 245.00 | 245.00 | 2,065 |
| 2022-05-30 | 256.75 | 259.25 | 250.50 | 259.25 | 1,528 |
| 2022-05-27 | 253.25 | 253.25 | 253.25 | 253.25 | 0 |
| 2022-05-26 | 253.25 | 253.25 | 253.25 | 253.25 | 0 |
| 2022-05-25 | 253.25 | 256.75 | 247.00 | 253.25 | 559 |
| 2022-05-24 | 257.25 | 257.75 | 251.00 | 254.25 | 55 |
| 2022-05-23 | 260.00 | 260.00 | 253.50 | 258.25 | 875 |
| 2022-05-20 | 260.00 | 260.00 | 253.50 | 258.25 | 2,678 |
| 2022-05-19 | 261.50 | 261.50 | 255.00 | 255.75 | 2,022 |
| 2022-05-18 | 261.50 | 264.00 | 255.00 | 257.25 | 652 |
| 2022-05-17 | 260.00 | 263.00 | 253.50 | 260.00 | 1,165 |
| 2022-05-16 | 251.25 | 262.00 | 245.00 | 262.00 | 1,683 |
| 2022-05-13 | 253.75 | 253.75 | 253.75 | 253.75 | 0 |
| 2022-05-12 | 252.25 | 257.25 | 246.00 | 253.75 | 4,412 |
| 2022-05-11 | 257.75 | 260.50 | 251.50 | 260.00 | 2,231 |
| 2022-05-10 | 253.75 | 257.75 | 247.50 | 257.75 | 525 |
| 2022-05-09 | 265.00 | 265.00 | 257.75 | 257.75 | 1,864 |
| 2022-05-06 | 262.50 | 266.00 | 256.00 | 266.00 | 933 |
| 2022-05-05 | 272.25 | 273.25 | 265.50 | 266.00 | 583 |
| 2022-05-04 | 274.25 | 275.25 | 267.50 | 271.25 | 610 |
| 2022-05-03 | 269.00 | 273.25 | 262.50 | 273.25 | 3,659 |
| 2022-05-02 | 271.75 | 271.75 | 271.75 | 271.75 | 0 |
| 2022-04-29 | 271.25 | 271.75 | 264.50 | 271.75 | 9,196 |
| 2022-04-28 | 266.00 | 272.75 | 259.50 | 272.75 | 2,735 |
| 2022-04-27 | 266.50 | 272.25 | 260.00 | 268.50 | 945 |
| 2022-04-26 | 271.75 | 275.25 | 265.00 | 271.25 | 7,511 |
| 2022-04-25 | 267.00 | 274.25 | 260.50 | 274.25 | 3,680 |
| 2022-04-22 | 275.75 | 280.00 | 267.00 | 270.75 | 10,003 |
| 2022-04-21 | 283.00 | 285.50 | 276.00 | 281.50 | 5,475 |
| 2022-04-20 | 280.50 | 284.00 | 273.50 | 284.00 | 6,443 |
| 2022-04-19 | 261.00 | 294.25 | 254.50 | 284.50 | 9,219 |
| 2022-04-18 | 254.75 | 254.75 | 254.75 | 254.75 | 0 |
| 2022-04-15 | 254.75 | 254.75 | 254.75 | 254.75 | 0 |
| 2022-04-14 | 254.75 | 254.75 | 254.75 | 254.75 | 0 |
| 2022-04-13 | 256.25 | 257.75 | 250.00 | 254.75 | 1,312 |
| 2022-04-12 | 257.25 | 259.25 | 251.00 | 256.75 | 1,197 |
| 2022-04-11 | 263.00 | 263.00 | 256.25 | 256.25 | 1,684 |
| 2022-04-08 | 257.25 | 261.50 | 251.00 | 261.50 | 1,062 |
| 2022-04-07 | 255.75 | 258.25 | 249.50 | 254.75 | 1,379 |
| 2022-04-06 | 256.25 | 258.75 | 250.00 | 252.25 | 4,368 |
| 2022-04-05 | 263.50 | 263.50 | 257.00 | 260.00 | 76 |
| 2022-04-04 | 265.00 | 265.00 | 258.50 | 263.50 | 583 |
| 2022-04-01 | 266.00 | 266.00 | 259.50 | 266.00 | 892 |
| 2022-03-31 | 280.50 | 282.00 | 264.00 | 264.00 | 916 |
| 2022-03-30 | 271.25 | 271.25 | 264.50 | 265.50 | 3,305 |
| 2022-03-29 | 261.50 | 268.50 | 255.00 | 268.50 | 1,452 |
| 2022-03-28 | 260.50 | 263.50 | 254.00 | 263.50 | 762 |
| 2022-03-25 | 264.00 | 264.00 | 257.50 | 261.50 | 2,322 |
| 2022-03-24 | 261.00 | 263.00 | 254.50 | 263.00 | 1,847 |
| 2022-03-23 | 265.50 | 266.50 | 259.00 | 263.00 | 4,025 |
| 2022-03-22 | 267.50 | 267.50 | 261.00 | 266.00 | 1,229 |
| 2022-03-21 | 267.50 | 267.50 | 261.00 | 266.00 | 2,136 |
| 2022-03-18 | 270.75 | 271.25 | 264.00 | 267.50 | 5,215 |
| 2022-03-17 | 270.25 | 273.25 | 263.50 | 272.25 | 2,232 |
| 2022-03-16 | 262.00 | 270.25 | 255.25 | 270.25 | 1,548 |
| 2022-03-15 | 269.50 | 273.75 | 263.00 | 266.00 | 117,624 |
| 2022-03-14 | 270.75 | 271.25 | 264.00 | 270.25 | 5,271 |
| 2022-03-11 | 255.75 | 264.50 | 249.50 | 264.50 | 9,134 |
| 2022-03-10 | 252.75 | 258.75 | 246.50 | 255.25 | 3,512 |
| 2022-03-09 | 241.50 | 251.75 | 235.50 | 251.75 | 1,861 |
| 2022-03-08 | 239.25 | 245.00 | 233.50 | 241.50 | 2,439 |
| 2022-03-07 | 241.00 | 244.00 | 232.75 | 240.00 | 2,764 |
| 2022-03-04 | 250.25 | 250.25 | 244.00 | 246.00 | 2,874 |
| 2022-03-03 | 241.50 | 249.50 | 235.50 | 249.50 | 1,629 |
| 2022-03-02 | 249.50 | 250.25 | 243.50 | 243.50 | 4,966 |
| 2022-03-01 | 262.00 | 262.00 | 247.50 | 253.25 | 930 |
| 2022-02-28 | 258.75 | 262.00 | 252.50 | 262.00 | 19,754 |
| 2022-02-25 | 268.00 | 268.00 | 254.75 | 262.00 | 1,240 |
| 2022-02-24 | 254.75 | 261.00 | 248.50 | 261.00 | 2,698 |
| 2022-02-23 | 269.00 | 269.50 | 262.50 | 265.50 | 434 |
| 2022-02-22 | 266.00 | 269.00 | 259.50 | 269.00 | 2,352 |
| 2022-02-21 | 273.75 | 276.25 | 267.00 | 267.50 | 623 |
| 2022-02-18 | 278.75 | 278.75 | 272.00 | 273.75 | 2,015 |
| 2022-02-17 | 287.50 | 287.50 | 276.25 | 276.25 | 1,002 |
| 2022-02-16 | 285.50 | 285.50 | 278.50 | 285.00 | 839 |
| 2022-02-15 | 281.50 | 281.50 | 274.50 | 280.00 | 2,058 |
| 2022-02-14 | 290.75 | 290.75 | 280.00 | 280.00 | 1,486 |
| 2022-02-11 | 287.00 | 290.25 | 280.00 | 290.25 | 917 |
| 2022-02-10 | 285.00 | 288.50 | 278.00 | 284.00 | 1,955 |
| 2022-02-09 | 285.00 | 286.50 | 278.00 | 286.50 | 322 |
| 2022-02-08 | 284.00 | 284.00 | 277.00 | 278.75 | 140 |
| 2022-02-07 | 288.00 | 288.00 | 281.00 | 283.00 | 3,159 |
| 2022-02-04 | 296.25 | 296.25 | 287.50 | 287.50 | 128 |
| 2022-02-03 | 298.25 | 298.25 | 291.00 | 293.25 | 756 |
| 2022-02-02 | 293.75 | 295.25 | 286.50 | 295.25 | 943 |
| 2022-02-01 | 294.75 | 294.75 | 287.50 | 292.75 | 1,909 |
| 2022-01-31 | 303.00 | 303.50 | 295.50 | 298.75 | 4,860 |
| 2022-01-28 | 303.00 | 303.50 | 295.50 | 302.00 | 5,936 |
| 2022-01-27 | 301.00 | 304.00 | 293.50 | 304.00 | 618 |
| 2022-01-26 | 296.25 | 301.00 | 289.00 | 301.00 | 745 |
| 2022-01-25 | 293.75 | 299.25 | 286.50 | 294.75 | 8,277 |
| 2022-01-24 | 304.50 | 304.50 | 292.25 | 292.25 | 1,706 |
| 2022-01-21 | 304.50 | 313.25 | 297.00 | 305.00 | 633 |
| 2022-01-20 | 302.00 | 306.50 | 294.50 | 306.50 | 987 |
| 2022-01-19 | 298.25 | 306.00 | 291.00 | 306.00 | 2,162 |
| 2022-01-18 | 306.00 | 306.00 | 298.50 | 300.50 | 923 |
| 2022-01-17 | 308.50 | 309.50 | 301.00 | 309.50 | 461 |
| 2022-01-14 | 313.75 | 313.75 | 306.00 | 308.50 | 983 |
| 2022-01-13 | 312.25 | 316.75 | 304.50 | 316.75 | 1,552 |
| 2022-01-12 | 313.75 | 313.75 | 306.00 | 313.25 | 1,237 |
| 2022-01-11 | 308.00 | 310.75 | 300.50 | 310.75 | 1,561 |
| 2022-01-10 | 310.25 | 310.25 | 302.50 | 306.00 | 2,256 |
| 2022-01-07 | 306.00 | 309.00 | 298.50 | 309.00 | 563 |
| 2022-01-06 | 311.25 | 311.25 | 303.50 | 310.25 | 1,974 |
| 2022-01-05 | 304.50 | 310.75 | 297.00 | 310.75 | 319 |
| 2022-01-04 | 307.00 | 307.00 | 299.50 | 306.50 | 707 |
| 2022-01-03 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2021-12-31 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2021-12-30 | 299.25 | 304.50 | 292.00 | 304.50 | 4,721 |
| 2021-12-29 | 297.25 | 297.25 | 290.00 | 297.25 | 264 |
| 2021-12-28 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-12-27 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-12-24 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2021-12-23 | 301.50 | 308.00 | 294.00 | 304.00 | 2,724 |
| 2021-12-22 | 297.25 | 303.50 | 290.00 | 298.75 | 3,109 |
| 2021-12-21 | 278.75 | 295.25 | 272.00 | 295.25 | 4,192 |
| 2021-12-20 | 270.25 | 271.75 | 263.50 | 271.75 | 1,291 |
| 2021-12-17 | 275.25 | 275.25 | 268.50 | 274.25 | 3,677 |
| 2021-12-16 | 268.00 | 272.75 | 261.50 | 272.75 | 1,864 |
| 2021-12-15 | 269.00 | 269.00 | 260.50 | 260.50 | 3,709 |
| 2021-12-14 | 273.75 | 273.75 | 265.50 | 265.50 | 1,142 |
| 2021-12-13 | 274.25 | 274.75 | 267.50 | 274.75 | 3,767 |
| 2021-12-10 | 274.25 | 274.25 | 267.50 | 274.25 | 2,492 |
| 2021-12-09 | 275.25 | 276.75 | 268.50 | 272.75 | 1,199 |
| 2021-12-08 | 278.75 | 280.50 | 272.00 | 276.25 | 1,209 |
| 2021-12-07 | 269.00 | 278.25 | 262.50 | 278.25 | 551 |
| 2021-12-06 | 270.75 | 272.75 | 264.00 | 272.25 | 3,649 |
| 2021-12-03 | 276.75 | 276.75 | 270.00 | 273.75 | 2,110 |
| 2021-12-02 | 275.25 | 275.75 | 268.50 | 272.25 | 321 |
| 2021-12-01 | 271.75 | 276.75 | 265.00 | 276.75 | 1,163 |
| 2021-11-30 | 279.25 | 280.00 | 272.50 | 273.75 | 3,477 |
| 2021-11-29 | 282.00 | 282.00 | 275.00 | 276.25 | 546 |
| 2021-11-26 | 284.50 | 284.50 | 277.50 | 282.50 | 288 |
| 2021-11-25 | 284.50 | 287.00 | 277.50 | 287.00 | 60 |
| 2021-11-24 | 284.50 | 287.50 | 277.50 | 287.50 | 2,091 |
| 2021-11-23 | 289.00 | 289.00 | 282.00 | 288.50 | 855 |
| 2021-11-22 | 285.00 | 289.50 | 278.00 | 289.50 | 379 |
| 2021-11-19 | 289.00 | 289.00 | 282.00 | 286.50 | 33,368 |
| 2021-11-18 | 289.50 | 289.50 | 282.50 | 289.50 | 860 |
| 2021-11-17 | 289.00 | 289.00 | 282.00 | 289.00 | 149 |
| 2021-11-16 | 289.00 | 289.00 | 282.00 | 289.00 | 1,220 |
| 2021-11-15 | 292.75 | 292.75 | 285.50 | 292.75 | 154 |
| 2021-11-12 | 292.25 | 292.75 | 285.00 | 292.75 | 218 |
| 2021-11-11 | 286.50 | 293.25 | 279.50 | 293.25 | 2,537 |
| 2021-11-10 | 280.00 | 288.50 | 273.00 | 288.50 | 5,221 |
| 2021-11-09 | 284.50 | 284.50 | 277.50 | 284.00 | 451 |
| 2021-11-08 | 281.00 | 284.00 | 274.00 | 284.00 | 593 |
| 2021-11-05 | 281.50 | 284.50 | 274.50 | 284.50 | 1,737 |
| 2021-11-04 | 281.00 | 284.50 | 274.00 | 284.50 | 2,738 |
| 2021-11-03 | 283.00 | 283.00 | 276.00 | 281.50 | 1,447 |
| 2021-11-02 | 282.00 | 283.00 | 275.00 | 283.00 | 253 |
| 2021-11-01 | 278.75 | 284.50 | 272.00 | 284.50 | 1,139 |
| 2021-10-29 | 278.25 | 281.00 | 271.50 | 281.00 | 2,794 |
| 2021-10-28 | 278.25 | 281.00 | 271.50 | 281.00 | 1,202 |
| 2021-10-27 | 279.25 | 279.25 | 272.50 | 278.75 | 1,796 |
| 2021-10-26 | 276.75 | 279.25 | 270.00 | 279.25 | 880 |
| 2021-10-25 | 280.50 | 280.50 | 273.50 | 279.25 | 13,145 |
| 2021-10-22 | 278.75 | 281.50 | 272.00 | 281.50 | 3,311 |
| 2021-10-21 | 274.75 | 276.75 | 268.00 | 276.75 | 1,593 |
| 2021-10-20 | 274.75 | 279.25 | 268.00 | 275.25 | 720 |
| 2021-10-19 | 273.75 | 278.75 | 267.00 | 278.75 | 314 |
| 2021-10-18 | 273.75 | 274.25 | 267.00 | 274.25 | 2,202 |
| 2021-10-15 | 268.00 | 272.25 | 261.50 | 272.25 | 1,760 |
| 2021-10-14 | 271.75 | 271.75 | 265.00 | 270.25 | 4,239 |
| 2021-10-13 | 261.50 | 269.00 | 255.00 | 269.00 | 2,336 |
| 2021-10-12 | 261.00 | 262.00 | 254.50 | 262.00 | 222 |
| 2021-10-11 | 263.00 | 264.00 | 256.50 | 260.00 | 2,209 |
| 2021-10-08 | 264.00 | 267.00 | 257.50 | 266.50 | 2,531 |
| 2021-10-07 | 264.50 | 265.50 | 258.00 | 265.50 | 576 |
| 2021-10-06 | 265.50 | 265.50 | 258.75 | 265.00 | 6 |
| 2021-10-05 | 260.50 | 262.00 | 254.00 | 262.00 | 1,298 |
| 2021-10-04 | 263.50 | 263.50 | 257.00 | 261.00 | 3,276 |
| 2021-10-01 | 259.25 | 263.00 | 253.00 | 263.00 | 314 |
| 2021-09-30 | 264.00 | 265.50 | 257.50 | 265.50 | 2,217 |
| 2021-09-29 | 269.50 | 269.50 | 263.00 | 263.50 | 1,280 |
| 2021-09-28 | 271.75 | 271.75 | 265.00 | 265.50 | 4,809 |
| 2021-09-27 | 277.75 | 277.75 | 271.00 | 272.25 | 6,758 |
| 2021-09-24 | 276.75 | 276.75 | 270.00 | 275.25 | 520 |
| 2021-09-23 | 276.25 | 276.25 | 269.50 | 275.25 | 2,487 |
| 2021-09-22 | 271.75 | 277.75 | 265.00 | 273.75 | 5,372 |
| 2021-09-21 | 271.75 | 273.75 | 265.00 | 273.75 | 1,501 |
| 2021-09-20 | 278.25 | 278.25 | 271.50 | 272.25 | 4,478 |
| 2021-09-17 | 276.75 | 276.75 | 270.00 | 276.75 | 3,418 |
| 2021-09-16 | 274.75 | 277.25 | 268.00 | 276.75 | 2,598 |
| 2021-09-15 | 281.50 | 281.50 | 274.25 | 274.25 | 900 |
| 2021-09-14 | 280.00 | 280.00 | 273.00 | 279.25 | 2 |
| 2021-09-13 | 277.25 | 278.75 | 270.50 | 278.75 | 5,473 |
| 2021-09-10 | 281.00 | 281.50 | 274.00 | 281.50 | 3,306 |
| 2021-09-09 | 288.50 | 288.50 | 281.50 | 284.50 | 6,646 |
| 2021-09-08 | 290.25 | 290.25 | 283.00 | 287.50 | 635 |
| 2021-09-07 | 290.75 | 293.75 | 283.50 | 293.75 | 6,319 |
| 2021-09-06 | 292.75 | 293.25 | 285.50 | 289.00 | 1 |
| 2021-09-03 | 295.25 | 295.75 | 288.00 | 295.75 | 6,289 |
| 2021-09-02 | 295.75 | 295.75 | 288.50 | 293.75 | 65 |
| 2021-09-01 | 294.25 | 305.00 | 287.00 | 295.75 | 344 |
| 2021-08-31 | 289.00 | 297.25 | 282.00 | 297.25 | 1,609 |
| 2021-08-30 | 294.25 | 294.25 | 294.25 | 294.25 | 0 |
| 2021-08-27 | 296.25 | 296.25 | 289.00 | 294.25 | 505 |
| 2021-08-26 | 288.00 | 297.25 | 281.00 | 297.25 | 25 |
| 2021-08-25 | 279.25 | 284.00 | 272.50 | 284.00 | 25 |
| 2021-08-24 | 277.25 | 282.50 | 270.50 | 282.50 | 277 |
| 2021-08-23 | 276.75 | 282.50 | 270.00 | 282.50 | 262 |
| 2021-08-20 | 275.75 | 277.25 | 269.00 | 276.75 | 417 |
| 2021-08-19 | 280.50 | 280.50 | 273.50 | 273.75 | 866 |
| 2021-08-18 | 278.25 | 278.75 | 271.50 | 278.75 | 328 |
| 2021-08-17 | 280.50 | 280.50 | 273.50 | 279.25 | 2,939 |
| 2021-08-16 | 283.50 | 283.50 | 276.50 | 282.50 | 158 |
| 2021-08-13 | 282.50 | 284.00 | 275.50 | 284.00 | 493 |
| 2021-08-12 | 284.50 | 285.50 | 277.50 | 285.50 | 107 |
| 2021-08-11 | 280.50 | 285.00 | 273.50 | 284.50 | 1,056 |
| 2021-08-10 | 280.00 | 281.00 | 273.00 | 281.00 | 1,770 |
| 2021-08-09 | 280.00 | 280.50 | 273.00 | 280.50 | 517 |
| 2021-08-06 | 286.00 | 286.00 | 279.00 | 281.50 | 619 |
| 2021-08-05 | 288.50 | 288.50 | 281.50 | 287.50 | 2,566 |
| 2021-08-04 | 278.75 | 287.50 | 272.00 | 287.50 | 2,203 |
| 2021-08-03 | 274.25 | 280.50 | 267.50 | 280.50 | 5,491 |
| 2021-08-02 | 270.75 | 276.25 | 264.00 | 276.25 | 2,890 |
| 2021-07-30 | 272.25 | 272.25 | 265.50 | 271.25 | 5,577 |
| 2021-07-29 | 273.25 | 276.75 | 266.50 | 275.25 | 4,592 |
| 2021-07-28 | 268.50 | 270.75 | 262.00 | 270.75 | 2,349 |
| 2021-07-27 | 274.25 | 274.25 | 267.50 | 268.50 | 7,280 |
| 2021-07-26 | 276.25 | 276.25 | 269.50 | 272.25 | 1,426 |
| 2021-07-23 | 276.25 | 276.25 | 269.50 | 276.25 | 56 |
| 2021-07-22 | 275.25 | 276.25 | 268.50 | 276.25 | 117 |
| 2021-07-21 | 272.25 | 277.25 | 265.50 | 273.25 | 656 |
| 2021-07-20 | 267.50 | 270.75 | 261.00 | 270.75 | 1,376 |
| 2021-07-19 | 275.25 | 275.25 | 264.50 | 268.00 | 2,742 |
| 2021-07-16 | 276.75 | 276.75 | 270.00 | 274.25 | 718 |
| 2021-07-15 | 278.25 | 278.75 | 271.50 | 274.75 | 4,419 |
| 2021-07-14 | 286.00 | 286.00 | 278.75 | 278.75 | 778 |
| 2021-07-13 | 285.00 | 287.00 | 278.00 | 283.00 | 1,659 |
| 2021-07-12 | 285.00 | 285.50 | 278.00 | 281.50 | 537 |
| 2021-07-09 | 284.00 | 287.50 | 277.00 | 287.50 | 407 |
| 2021-07-08 | 296.25 | 296.25 | 286.50 | 286.50 | 416 |
| 2021-07-07 | 292.75 | 297.25 | 285.50 | 297.25 | 10 |
| 2021-07-06 | 289.00 | 292.75 | 282.00 | 292.75 | 467 |
| 2021-07-05 | 285.50 | 289.50 | 278.50 | 289.50 | 122 |
| 2021-07-02 | 283.00 | 284.00 | 276.00 | 284.00 | 256 |
| 2021-07-01 | 280.50 | 281.00 | 273.50 | 280.50 | 1,277 |
| 2021-06-30 | 280.50 | 284.50 | 273.50 | 280.50 | 3,209 |
| 2021-06-29 | 270.75 | 278.25 | 264.00 | 278.25 | 4,422 |
| 2021-06-28 | 277.25 | 277.25 | 270.50 | 272.25 | 798 |
| 2021-06-25 | 276.75 | 276.75 | 270.00 | 276.75 | 2,019 |
| 2021-06-24 | 278.25 | 278.25 | 271.50 | 276.75 | 4,178 |
| 2021-06-23 | 279.25 | 279.25 | 272.50 | 275.75 | 2,210 |
| 2021-06-22 | 282.50 | 282.50 | 275.50 | 278.75 | 1,814 |
| 2021-06-21 | 282.00 | 282.00 | 275.00 | 282.00 | 96,167 |
| 2021-06-18 | 281.00 | 281.00 | 274.00 | 281.00 | 4,371 |
| 2021-06-17 | 278.25 | 278.25 | 271.50 | 278.25 | 1,621 |
| 2021-06-16 | 278.75 | 278.75 | 272.00 | 276.25 | 1,316 |
| 2021-06-15 | 279.25 | 279.25 | 272.50 | 278.25 | 862 |
| 2021-06-14 | 281.50 | 281.50 | 274.50 | 275.75 | 669 |
| 2021-06-11 | 286.00 | 286.00 | 278.25 | 278.25 | 3,222 |
| 2021-06-10 | 289.00 | 289.50 | 282.00 | 285.50 | 2,866 |
| 2021-06-09 | 283.00 | 289.00 | 276.00 | 289.00 | 2,495 |
| 2021-06-08 | 283.50 | 283.50 | 276.50 | 282.50 | 1,509 |
| 2021-06-07 | 287.00 | 287.00 | 280.00 | 283.00 | 187 |
| 2021-06-04 | 289.00 | 289.00 | 282.00 | 285.00 | 158 |
| 2021-06-03 | 294.25 | 294.25 | 287.00 | 287.50 | 31 |
| 2021-06-02 | 298.75 | 302.50 | 291.50 | 293.25 | 132 |
| 2021-06-01 | 295.75 | 300.00 | 288.50 | 300.00 | 34 |
| 2021-05-31 | 292.75 | 292.75 | 292.75 | 292.75 | 0 |
| 2021-05-28 | 302.00 | 302.00 | 292.75 | 292.75 | 315 |
| 2021-05-27 | 294.25 | 296.25 | 287.00 | 296.25 | 0 |
| 2021-05-26 | 297.25 | 298.25 | 290.00 | 298.25 | 1,513 |
| 2021-05-25 | 296.75 | 302.00 | 289.50 | 296.75 | 1,299 |
| 2021-05-24 | 297.75 | 297.75 | 297.75 | 297.75 | 0 |
| 2021-05-21 | 292.75 | 297.75 | 285.50 | 297.75 | 157 |
| 2021-05-20 | 293.25 | 293.25 | 286.00 | 291.25 | 1 |
| 2021-05-19 | 295.75 | 295.75 | 288.50 | 292.75 | 0 |
| 2021-05-18 | 292.25 | 292.75 | 285.00 | 292.75 | 9 |
| 2021-05-17 | 296.75 | 296.75 | 289.50 | 292.75 | 427 |
| 2021-05-14 | 295.75 | 295.75 | 295.75 | 295.75 | 0 |
| 2021-05-13 | 295.75 | 295.75 | 295.75 | 295.75 | 0 |
| 2021-05-12 | 296.25 | 296.25 | 289.00 | 295.75 | 436 |
| 2021-05-11 | 303.50 | 303.50 | 292.25 | 296.75 | 50 |
| 2021-05-10 | 302.00 | 303.50 | 294.50 | 303.50 | 0 |
| 2021-05-07 | 297.75 | 302.50 | 290.50 | 302.50 | 6 |
| 2021-05-06 | 294.75 | 297.75 | 287.50 | 297.75 | 10 |
| 2021-05-05 | 293.75 | 297.75 | 286.50 | 297.75 | 30 |
| 2021-05-04 | 298.75 | 298.75 | 291.50 | 294.25 | 0 |
| 2021-05-03 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2021-04-30 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2021-04-29 | 297.75 | 301.50 | 290.50 | 301.50 | 2,274 |
| 2021-04-28 | 301.50 | 302.00 | 294.00 | 302.00 | 868 |
| 2021-04-27 | 302.00 | 303.00 | 294.50 | 298.25 | 595 |
| 2021-04-26 | 294.25 | 299.25 | 287.00 | 299.25 | 914 |
| 2021-04-23 | 290.25 | 290.25 | 283.00 | 289.50 | 130 |
| 2021-04-22 | 282.00 | 287.00 | 275.00 | 287.00 | 544 |
| 2021-04-21 | 285.00 | 285.00 | 278.00 | 280.00 | 653 |
| 2021-04-20 | 287.00 | 287.00 | 280.00 | 281.50 | 479 |
| 2021-04-19 | 286.50 | 293.25 | 279.50 | 284.50 | 1,410 |
| 2021-04-16 | 290.75 | 291.25 | 283.50 | 291.25 | 804 |
| 2021-04-15 | 292.75 | 292.75 | 285.50 | 292.75 | 1,872 |
| 2021-04-14 | 295.75 | 295.75 | 288.50 | 293.75 | 1 |
| 2021-04-13 | 295.25 | 296.25 | 288.00 | 296.25 | 519 |
| 2021-04-12 | 298.25 | 298.25 | 291.00 | 296.25 | 1,854 |
| 2021-04-09 | 295.75 | 304.50 | 288.50 | 300.50 | 2,052 |
| 2021-04-08 | 278.75 | 292.25 | 272.00 | 292.25 | 1,115 |
| 2021-04-07 | 276.75 | 278.25 | 270.00 | 278.25 | 49 |
| 2021-04-06 | 276.25 | 276.75 | 269.50 | 276.75 | 331 |
| 2021-04-05 | 276.75 | 276.75 | 276.75 | 276.75 | 0 |
| 2021-04-02 | 276.75 | 276.75 | 276.75 | 276.75 | 0 |
| 2021-04-01 | 276.75 | 276.75 | 276.75 | 276.75 | 0 |
| 2021-03-31 | 277.25 | 281.00 | 270.50 | 276.75 | 124 |
| 2021-03-30 | 277.25 | 278.25 | 269.00 | 278.25 | 195 |
| 2021-03-29 | 276.75 | 277.75 | 270.00 | 277.75 | 206 |
| 2021-03-26 | 274.25 | 275.25 | 267.50 | 275.25 | 273 |
| 2021-03-25 | 272.75 | 273.25 | 266.00 | 273.25 | 106 |
| 2021-03-24 | 276.25 | 276.25 | 269.50 | 273.25 | 138 |
| 2021-03-23 | 273.25 | 275.75 | 266.50 | 275.75 | 123 |
| 2021-03-22 | 272.25 | 275.25 | 265.50 | 275.25 | 495 |
| 2021-03-19 | 279.25 | 279.25 | 272.50 | 276.25 | 1,127 |
| 2021-03-18 | 276.25 | 277.75 | 269.50 | 277.75 | 1,077 |
| 2021-03-17 | 272.75 | 276.75 | 266.00 | 276.75 | 619 |
| 2021-03-16 | 276.75 | 282.50 | 270.00 | 282.50 | 160 |
| 2021-03-15 | 274.25 | 275.25 | 267.50 | 275.25 | 217 |
| 2021-03-12 | 272.25 | 276.25 | 265.50 | 276.25 | 994 |
| 2021-03-11 | 271.75 | 275.25 | 265.00 | 271.25 | 2,625 |
| 2021-03-10 | 271.75 | 271.75 | 265.00 | 268.00 | 3,155 |
| 2021-03-09 | 261.50 | 271.25 | 255.00 | 271.25 | 2,758 |
| 2021-03-08 | 265.00 | 265.00 | 258.50 | 261.50 | 1,397 |
| 2021-03-05 | 265.50 | 265.50 | 259.00 | 262.50 | 1,159 |
| 2021-03-04 | 269.00 | 271.75 | 262.50 | 264.00 | 2,589 |
| 2021-03-03 | 269.00 | 272.75 | 262.50 | 269.00 | 1,005 |
| 2021-03-02 | 274.75 | 276.75 | 268.00 | 269.00 | 1,465 |
| 2021-03-01 | 281.00 | 281.00 | 274.00 | 276.25 | 3,715 |
| 2021-02-26 | 284.50 | 287.50 | 276.50 | 279.25 | 8,476 |
| 2021-02-25 | 269.00 | 289.50 | 262.50 | 289.50 | 1,407 |
| 2021-02-24 | 268.00 | 271.25 | 261.50 | 266.50 | 3,784 |
| 2021-02-23 | 273.75 | 273.75 | 267.00 | 267.50 | 858 |
| 2021-02-22 | 281.00 | 281.00 | 274.00 | 274.75 | 1,735 |
| 2021-02-19 | 281.50 | 282.50 | 274.50 | 282.50 | 1,767 |
| 2021-02-18 | 287.50 | 289.00 | 280.50 | 280.50 | 3,887 |
| 2021-02-17 | 284.50 | 292.25 | 277.50 | 288.00 | 1,297 |
| 2021-02-16 | 287.00 | 287.00 | 280.00 | 283.00 | 1,165 |
| 2021-02-15 | 285.00 | 285.00 | 278.00 | 285.00 | 498 |
| 2021-02-12 | 281.00 | 281.00 | 274.00 | 281.00 | 1,671 |
| 2021-02-11 | 276.75 | 282.00 | 270.00 | 282.00 | 11 |
| 2021-02-10 | 286.50 | 286.50 | 277.75 | 277.75 | 12 |
| 2021-02-09 | 290.25 | 290.25 | 283.00 | 286.00 | 2,812 |
| 2021-02-08 | 288.50 | 292.25 | 281.50 | 292.25 | 1,464 |
| 2021-02-05 | 287.00 | 290.75 | 280.00 | 286.50 | 0 |
| 2021-02-04 | 288.50 | 288.50 | 281.50 | 288.50 | 1,063 |
| 2021-02-03 | 293.75 | 295.25 | 286.50 | 288.00 | 2,394 |
| 2021-02-02 | 289.00 | 295.25 | 282.00 | 290.75 | 1,267 |
| 2021-02-01 | 286.50 | 291.75 | 279.50 | 287.50 | 239 |
| 2021-01-29 | 292.25 | 292.25 | 284.00 | 284.00 | 1,764 |
| 2021-01-28 | 283.00 | 289.50 | 276.00 | 289.50 | 203 |
| 2021-01-27 | 306.50 | 306.50 | 289.50 | 293.75 | 1,391 |
| 2021-01-26 | 302.00 | 304.50 | 294.50 | 299.25 | 1,965 |
| 2021-01-25 | 309.00 | 309.50 | 301.50 | 301.50 | 1,241 |
| 2021-01-22 | 315.75 | 315.75 | 306.50 | 306.50 | 3 |
| 2021-01-21 | 322.00 | 322.00 | 314.00 | 316.75 | 3,319 |
| 2021-01-20 | 323.50 | 323.50 | 315.50 | 316.75 | 0 |
| 2021-01-19 | 321.00 | 321.00 | 313.00 | 320.50 | 357 |
| 2021-01-18 | 309.00 | 323.50 | 301.50 | 318.75 | 2,447 |
| 2021-01-15 | 307.00 | 307.00 | 299.50 | 307.00 | 0 |
| 2021-01-14 | 305.50 | 305.50 | 298.00 | 305.50 | 1,587 |
| 2021-01-13 | 306.50 | 306.50 | 299.00 | 302.50 | 4,725 |
| 2021-01-12 | 304.00 | 307.50 | 296.50 | 307.50 | 1,213 |
| 2021-01-11 | 304.00 | 304.00 | 296.50 | 304.00 | 1,148 |
| 2021-01-08 | 302.50 | 302.50 | 295.00 | 302.50 | 91 |
| 2021-01-07 | 302.00 | 302.00 | 294.50 | 302.00 | 0 |
| 2021-01-06 | 303.50 | 303.50 | 296.00 | 303.00 | 966 |
| 2021-01-05 | 306.00 | 306.00 | 298.50 | 302.00 | 692 |
| 2021-01-04 | 309.50 | 310.75 | 302.00 | 303.00 | 5,840 |
| 2021-01-01 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2020-12-31 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2020-12-30 | 300.00 | 307.50 | 292.50 | 307.50 | 240 |
| 2020-12-29 | 305.00 | 305.00 | 296.25 | 296.25 | 2,445 |
| 2020-12-28 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2020-12-25 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2020-12-24 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2020-12-23 | 309.50 | 309.50 | 300.50 | 305.00 | 2,764 |
| 2020-12-22 | 287.00 | 309.50 | 280.00 | 308.50 | 62 |
| 2020-12-21 | 270.75 | 278.75 | 264.00 | 278.75 | 1 |
| 2020-12-18 | 267.50 | 272.25 | 261.00 | 272.25 | 265 |
| 2020-12-17 | 273.75 | 273.75 | 266.50 | 266.50 | 1,134 |
| 2020-12-16 | 272.75 | 272.75 | 266.00 | 272.75 | 1,937 |
| 2020-12-15 | 271.25 | 271.25 | 264.50 | 271.25 | 1,208 |
| 2020-12-14 | 267.50 | 271.25 | 261.00 | 270.75 | 262 |
| 2020-12-11 | 271.25 | 271.25 | 264.50 | 270.25 | 2,001 |
| 2020-12-10 | 272.25 | 273.75 | 265.50 | 270.25 | 4,960 |
| 2020-12-09 | 263.00 | 271.25 | 256.50 | 271.25 | 38 |
| 2020-12-08 | 263.50 | 263.50 | 257.00 | 260.50 | 7 |
| 2020-12-07 | 267.00 | 269.50 | 260.50 | 266.00 | 132 |
| 2020-12-04 | 265.00 | 269.00 | 258.50 | 268.50 | 2,285 |
| 2020-12-03 | 264.50 | 264.50 | 258.00 | 262.50 | 251 |
| 2020-12-02 | 263.50 | 265.00 | 257.00 | 265.00 | 416 |
| 2020-12-01 | 264.00 | 267.50 | 257.50 | 263.50 | 13 |
| 2020-11-30 | 271.75 | 271.75 | 265.00 | 271.75 | 260 |
| 2020-11-27 | 273.75 | 273.75 | 267.00 | 273.75 | 75 |
| 2020-11-26 | 273.25 | 273.25 | 266.50 | 272.75 | 65 |
| 2020-11-25 | 268.00 | 269.50 | 261.50 | 269.50 | 2,230 |
| 2020-11-24 | 263.50 | 268.50 | 257.00 | 268.50 | 79 |
| 2020-11-23 | 261.50 | 265.00 | 255.00 | 265.00 | 46 |
| 2020-11-20 | 262.00 | 262.00 | 255.50 | 260.50 | 629 |
| 2020-11-19 | 259.25 | 261.00 | 253.00 | 261.00 | 634 |
| 2020-11-18 | 256.25 | 262.00 | 250.00 | 262.00 | 62 |
| 2020-11-17 | 260.50 | 260.50 | 254.00 | 255.75 | 113 |
| 2020-11-16 | 263.50 | 267.50 | 257.00 | 263.50 | 45 |
| 2020-11-13 | 267.00 | 269.00 | 260.50 | 262.00 | 0 |
| 2020-11-12 | 272.25 | 272.25 | 265.50 | 269.00 | 750 |
| 2020-11-11 | 267.00 | 271.75 | 260.50 | 271.75 | 989 |
| 2020-11-10 | 269.50 | 269.50 | 263.00 | 267.50 | 2,201 |
| 2020-11-09 | 265.50 | 274.25 | 259.00 | 267.00 | 1,139 |
| 2020-11-06 | 262.50 | 262.50 | 256.00 | 262.00 | 5,959 |
| 2020-11-05 | 260.50 | 263.50 | 254.00 | 258.75 | 9,569 |
| 2020-11-04 | 253.75 | 263.00 | 247.50 | 259.25 | 3,136 |
| 2020-11-03 | 252.25 | 257.75 | 246.00 | 257.75 | 1,200 |
| 2020-11-02 | 246.50 | 251.75 | 240.50 | 251.75 | 846 |
| 2020-10-30 | 236.75 | 240.50 | 231.00 | 240.50 | 401 |
| 2020-10-29 | 239.25 | 240.00 | 233.50 | 240.00 | 5,455 |
| 2020-10-28 | 245.00 | 245.50 | 238.75 | 238.75 | 71 |
| 2020-10-27 | 247.50 | 247.50 | 241.50 | 247.50 | 402 |
| 2020-10-26 | 259.25 | 259.25 | 248.50 | 248.50 | 200 |
| 2020-10-23 | 262.50 | 264.50 | 256.00 | 261.00 | 3,199 |
| 2020-10-22 | 266.00 | 266.00 | 259.25 | 259.25 | 0 |
| 2020-10-21 | 269.00 | 269.00 | 262.50 | 265.00 | 0 |
| 2020-10-20 | 264.00 | 264.50 | 257.50 | 264.50 | 44 |
| 2020-10-16 | 278.25 | 278.25 | 269.00 | 269.00 | 0 |
| 2020-10-15 | 277.25 | 277.25 | 268.50 | 271.75 | 589 |
| 2020-10-14 | 281.00 | 281.00 | 274.00 | 280.50 | 570 |
| 2020-10-13 | 283.00 | 283.00 | 276.00 | 277.75 | 320 |
| 2020-10-12 | 274.75 | 280.50 | 268.00 | 280.50 | 202 |
| 2020-10-09 | 279.25 | 279.25 | 272.50 | 275.25 | 43 |
| 2020-10-08 | 279.25 | 279.25 | 272.50 | 278.75 | 105 |
| 2020-10-07 | 280.50 | 280.50 | 273.50 | 276.25 | 46 |
| 2020-10-06 | 280.00 | 280.00 | 273.00 | 275.75 | 23 |
| 2020-10-05 | 276.75 | 280.50 | 270.00 | 277.25 | 839 |
| 2020-10-02 | 268.50 | 273.75 | 262.00 | 273.75 | 259 |
| 2020-10-01 | 267.00 | 270.75 | 260.50 | 270.75 | 69 |
| 2020-09-30 | 261.00 | 271.75 | 254.50 | 267.50 | 0 |
| 2020-09-29 | 270.25 | 270.25 | 263.50 | 266.00 | 654 |
| 2020-09-28 | 262.50 | 269.00 | 256.00 | 269.00 | 1,515 |
| 2020-09-25 | 260.00 | 260.00 | 252.00 | 257.75 | 88 |
| 2020-09-24 | 266.50 | 266.50 | 251.00 | 260.00 | 0 |
| 2020-09-23 | 266.50 | 266.50 | 260.00 | 263.00 | 1,085 |
| 2020-09-22 | 263.00 | 269.50 | 256.50 | 263.00 | 561 |
| 2020-09-21 | 266.00 | 266.00 | 258.00 | 264.50 | 297 |
| 2020-09-18 | 269.00 | 270.75 | 262.50 | 267.00 | 96 |
| 2020-09-17 | 266.50 | 269.50 | 259.50 | 269.50 | 257 |
| 2020-09-16 | 269.00 | 269.00 | 262.00 | 268.50 | 28 |
| 2020-09-15 | 274.25 | 275.75 | 262.50 | 269.00 | 32 |
| 2020-09-14 | 275.25 | 280.00 | 265.50 | 271.75 | 3,152 |
| 2020-09-11 | 263.00 | 271.25 | 256.50 | 271.25 | 6,502 |
| 2020-09-10 | 258.25 | 269.00 | 252.00 | 260.00 | 0 |
| 2020-09-09 | 258.25 | 260.50 | 252.00 | 260.00 | 20 |
| 2020-09-08 | 265.00 | 265.00 | 253.50 | 255.25 | 0 |
| 2020-09-07 | 256.75 | 263.00 | 250.50 | 263.00 | 0 |
| 2020-09-04 | 252.25 | 258.75 | 246.00 | 257.25 | 0 |
| 2020-09-03 | 262.50 | 262.50 | 251.50 | 254.75 | 0 |
| 2020-09-02 | 254.75 | 260.50 | 246.50 | 260.00 | 0 |
| 2020-09-01 | 251.75 | 259.25 | 245.50 | 259.25 | 0 |
| 2020-08-28 | 273.25 | 273.25 | 260.00 | 263.00 | 933 |
| 2020-08-27 | 268.50 | 272.25 | 262.00 | 271.25 | 813 |
| 2020-08-26 | 268.00 | 271.25 | 259.00 | 271.25 | 17 |
| 2020-08-25 | 265.00 | 266.00 | 256.00 | 258.75 | 0 |
| 2020-08-24 | 255.25 | 265.50 | 249.00 | 265.50 | 0 |
| 2020-08-21 | 262.00 | 262.00 | 253.50 | 256.25 | 0 |
| 2020-08-20 | 266.50 | 266.50 | 255.50 | 262.00 | 0 |
| 2020-08-19 | 256.75 | 270.25 | 250.50 | 266.50 | 0 |
| 2020-08-18 | 262.50 | 264.00 | 247.00 | 252.25 | 0 |
| 2020-08-17 | 253.25 | 255.25 | 247.00 | 252.25 | 0 |
| 2020-08-14 | 252.75 | 255.25 | 246.50 | 255.25 | 0 |
| 2020-08-13 | 249.00 | 252.25 | 243.00 | 252.25 | 0 |
| 2020-08-12 | 248.00 | 248.50 | 242.00 | 248.50 | 0 |
| 2020-08-11 | 245.00 | 249.50 | 239.00 | 249.50 | 0 |
| 2020-08-10 | 241.00 | 243.50 | 235.00 | 243.50 | 0 |
| 2020-08-07 | 242.50 | 242.50 | 235.50 | 241.50 | 0 |
| 2020-08-06 | 246.50 | 246.50 | 240.00 | 242.50 | 0 |
| 2020-08-05 | 244.50 | 244.50 | 238.00 | 244.00 | 0 |
| 2020-08-04 | 245.00 | 246.00 | 239.00 | 242.00 | 0 |
| 2020-08-03 | 243.00 | 247.00 | 237.00 | 243.50 | 0 |
| 2020-07-31 | 244.50 | 251.25 | 238.50 | 247.50 | 0 |
| 2020-07-30 | 248.00 | 250.25 | 242.00 | 249.50 | 0 |
| 2020-07-29 | 247.00 | 251.25 | 241.00 | 249.50 | 0 |
| 2020-07-28 | 250.25 | 250.25 | 243.00 | 248.50 | 0 |
| 2020-07-27 | 249.50 | 249.50 | 243.50 | 249.50 | 0 |
| 2020-07-24 | 249.50 | 249.50 | 243.50 | 249.50 | 0 |
| 2020-07-23 | 249.50 | 251.75 | 242.00 | 250.75 | 0 |
| 2020-07-22 | 251.25 | 251.75 | 245.00 | 251.75 | 0 |
| 2020-07-21 | 250.25 | 251.75 | 243.00 | 251.75 | 0 |
| 2020-07-20 | 249.00 | 251.75 | 243.00 | 249.00 | 0 |
| 2020-07-17 | 250.25 | 253.25 | 243.00 | 249.00 | 0 |
| 2020-07-16 | 253.75 | 254.25 | 247.50 | 253.75 | 0 |
| 2020-07-15 | 245.00 | 257.25 | 239.00 | 254.25 | 0 |
| 2020-07-14 | 243.50 | 250.75 | 237.50 | 244.00 | 0 |
| 2020-07-13 | 237.75 | 247.00 | 232.00 | 247.00 | 0 |
| 2020-07-10 | 245.50 | 245.50 | 235.00 | 237.25 | 0 |
| 2020-07-09 | 247.50 | 250.75 | 241.50 | 246.00 | 0 |
| 2020-07-08 | 241.50 | 251.25 | 235.50 | 251.25 | 0 |
| 2020-07-07 | 240.50 | 241.50 | 234.50 | 241.50 | 0 |
| 2020-07-06 | 243.00 | 243.00 | 237.00 | 243.00 | 0 |
| 2020-07-03 | 241.00 | 245.00 | 235.00 | 241.00 | 1,102 |
| 2020-07-02 | 240.50 | 244.00 | 234.50 | 244.00 | 4,422 |
| 2020-07-01 | 240.00 | 241.00 | 230.50 | 241.00 | 0 |
| 2020-06-30 | 236.25 | 237.25 | 225.00 | 237.25 | 0 |
| 2020-06-29 | 231.25 | 231.75 | 224.50 | 231.25 | 5,299 |
| 2020-06-26 | 232.75 | 238.25 | 227.00 | 232.25 | 1,750 |
| 2020-06-25 | 236.25 | 236.25 | 226.50 | 241.50 | 0 |
| 2020-06-24 | 244.50 | 245.00 | 238.50 | 241.50 | 0 |
| 2020-06-23 | 243.50 | 244.00 | 237.50 | 244.00 | 1,275 |
| 2020-06-22 | 246.50 | 246.50 | 236.50 | 242.50 | 2,648 |
| 2020-06-19 | 242.00 | 249.50 | 236.00 | 245.50 | 0 |
| 2020-06-18 | 236.25 | 241.50 | 230.50 | 241.00 | 0 |
| 2020-06-17 | 237.25 | 239.25 | 231.50 | 239.25 | 1,830 |
| 2020-06-16 | 237.75 | 240.50 | 232.00 | 235.75 | 0 |
| 2020-06-15 | 228.00 | 235.25 | 222.50 | 235.25 | 760 |
| 2020-06-12 | 228.00 | 233.75 | 222.50 | 233.25 | 2,474 |
| 2020-06-11 | 230.75 | 236.25 | 225.00 | 232.75 | 1,815 |
| 2020-06-10 | 232.75 | 235.75 | 227.00 | 235.75 | 2,274 |
| 2020-06-09 | 231.25 | 233.75 | 222.50 | 233.75 | 6,251 |
| 2020-06-08 | 236.25 | 236.25 | 225.50 | 234.25 | 0 |
| 2020-06-05 | 234.75 | 234.75 | 234.75 | 234.75 | 0 |
| 2020-06-04 | 235.75 | 238.25 | 230.00 | 234.75 | 6,333 |
| 2020-06-03 | 233.25 | 234.25 | 227.50 | 234.25 | 0 |
| 2020-06-02 | 228.00 | 233.25 | 222.50 | 231.25 | 0 |
| 2020-06-01 | 227.50 | 227.50 | 227.50 | 227.50 | 0 |
| 2020-05-29 | 221.00 | 227.50 | 215.50 | 227.50 | 5,425 |
| 2020-05-28 | 210.25 | 226.00 | 205.00 | 223.00 | 0 |
| 2020-05-27 | 210.25 | 212.75 | 205.00 | 208.00 | 0 |
| 2020-05-26 | 209.00 | 210.25 | 203.00 | 208.00 | 0 |
| 2020-05-21 | 199.65 | 199.65 | 199.65 | 199.65 | 0 |
| 2020-05-20 | 193.60 | 202.45 | 188.80 | 199.65 | 0 |
| 2020-05-19 | 188.30 | 191.10 | 183.60 | 191.10 | 0 |
| 2020-05-18 | 185.60 | 187.80 | 181.00 | 185.20 | 0 |
| 2020-05-15 | 184.80 | 184.80 | 178.40 | 183.30 | 0 |
| 2020-05-14 | 192.60 | 192.60 | 177.20 | 181.30 | 0 |
| 2020-05-13 | 193.40 | 193.40 | 184.00 | 185.80 | 0 |
| 2020-05-12 | 187.00 | 192.00 | 182.40 | 192.00 | 0 |
| 2020-05-11 | 187.60 | 189.90 | 182.60 | 187.20 | 0 |
| 2020-05-07 | 190.50 | 190.50 | 184.00 | 185.80 | 0 |
| 2020-05-06 | 191.30 | 191.30 | 184.00 | 188.70 | 526 |
| 2020-05-05 | 191.30 | 192.20 | 182.80 | 187.40 | 696 |
| 2020-05-04 | 196.10 | 196.10 | 182.60 | 187.20 | 1,410 |
| 2020-05-01 | 196.30 | 196.30 | 188.30 | 193.20 | 2,230 |
| 2020-04-30 | 199.65 | 200.55 | 192.80 | 200.00 | 0 |
| 2020-04-29 | 201.65 | 201.65 | 192.00 | 200.00 | 1,083 |
| 2020-04-28 | 203.55 | 203.55 | 197.40 | 202.10 | 10,146 |
| 2020-04-27 | 201.65 | 202.55 | 194.80 | 202.55 | 0 |
| 2020-04-24 | 179.00 | 193.40 | 174.60 | 193.40 | 0 |
| 2020-04-23 | 176.60 | 185.40 | 172.20 | 182.90 | 0 |
| 2020-04-22 | 177.40 | 179.00 | 168.80 | 175.30 | 0 |
| 2020-04-21 | 173.10 | 175.10 | 168.80 | 174.70 | 0 |
| 2020-04-20 | 182.30 | 182.30 | 175.80 | 177.40 | 7,679 |
| 2020-04-17 | 176.40 | 181.70 | 172.00 | 179.00 | 0 |
| 2020-04-16 | 172.10 | 172.10 | 163.60 | 169.00 | 3,377 |
| 2020-04-15 | 175.30 | 175.30 | 165.40 | 167.30 | 0 |
| 2020-04-09 | 169.60 | 169.60 | 169.60 | 169.60 | 0 |
| 2020-04-08 | 172.10 | 172.10 | 165.40 | 169.60 | 0 |
| 2020-04-07 | 173.30 | 175.70 | 166.70 | 163.40 | 0 |
| 2020-04-06 | 157.90 | 163.40 | 154.00 | 155.60 | 0 |
| 2020-04-03 | 156.10 | 156.10 | 151.50 | 155.00 | 0 |
| 2020-04-03 | 156.10 | 156.10 | 149.80 | 155.60 | 0 |
| 2020-04-02 | 152.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2020-04-02 | 152.00 | 155.00 | 148.20 | 149.90 | 0 |
| 2020-04-01 | 153.40 | 149.90 | 149.90 | 149.90 | 2 |
| 2020-04-01 | 153.40 | 153.40 | 144.20 | 151.70 | 0 |
| 2020-03-31 | 154.60 | 157.50 | 150.80 | 151.70 | 2 |
| 2020-03-31 | 154.60 | 157.50 | 150.80 | 150.10 | 0 |
| 2020-03-30 | 149.90 | 150.10 | 142.30 | 150.10 | 486 |
| 2020-03-30 | 149.90 | 149.90 | 142.30 | 147.00 | 0 |
| 2020-03-28 | 156.30 | 156.30 | 147.00 | 147.00 | 0 |
| 2020-03-27 | 156.30 | 156.30 | 140.00 | 148.90 | 0 |
| 2020-03-26 | 138.00 | 140.10 | 134.60 | 136.00 | 0 |
| 2020-03-25 | 137.40 | 142.30 | 132.60 | 133.70 | 0 |
| 2020-03-24 | 133.50 | 135.10 | 129.80 | 128.80 | 0 |
| 2020-03-23 | 128.80 | 130.20 | 125.60 | 136.60 | 0 |
| 2020-03-20 | 154.20 | 154.60 | 132.60 | 140.70 | 0 |
| 2020-03-19 | 127.30 | 129.00 | 120.80 | 131.80 | 0 |
| 2020-03-18 | 148.10 | 150.50 | 131.00 | 139.60 | 0 |
| 2020-03-17 | 148.50 | 148.90 | 135.60 | 143.30 | 0 |
| 2020-03-16 | 154.00 | 154.00 | 136.00 | 143.30 | 0 |
| 2020-03-13 | 156.70 | 162.60 | 149.90 | 148.50 | 0 |
| 2020-03-12 | 160.60 | 166.90 | 156.00 | 176.20 | 0 |
| 2020-03-11 | 185.20 | 187.20 | 173.90 | 184.00 | 0 |
| 2020-03-10 | 180.90 | 189.30 | 176.40 | 184.00 | 0 |
| 2020-03-09 | 186.00 | 186.00 | 177.20 | 192.60 | 0 |
| 2020-03-06 | 196.20 | 196.20 | 189.80 | 192.60 | 9 |
| 2020-03-05 | 202.10 | 204.55 | 197.00 | 199.10 | 0 |
| 2020-03-04 | 203.00 | 204.55 | 198.00 | 202.00 | 0 |
| 2020-03-03 | 203.45 | 206.50 | 198.40 | 201.00 | 0 |
| 2020-03-02 | 202.10 | 202.55 | 194.80 | 201.00 | 0 |
| 2020-02-28 | 195.75 | 199.65 | 190.90 | 197.30 | 0 |
| 2020-02-27 | 201.20 | 201.20 | 195.40 | 197.30 | 0 |
| 2020-02-26 | 203.00 | 203.00 | 194.60 | 202.45 | 0 |
| 2020-02-25 | 207.50 | 211.25 | 197.40 | 206.00 | 0 |
| 2020-02-24 | 210.25 | 210.25 | 201.00 | 215.25 | 0 |
| 2020-02-21 | 216.75 | 216.75 | 207.00 | 215.25 | 0 |
| 2020-02-20 | 217.25 | 217.25 | 211.50 | 216.75 | 0 |
| 2020-02-19 | 217.25 | 217.25 | 211.00 | 216.25 | 0 |
| 2020-02-18 | 214.25 | 214.25 | 209.00 | 214.25 | 0 |
| 2020-02-17 | 206.00 | 212.25 | 201.00 | 212.25 | 0 |
| 2020-02-14 | 203.10 | 203.45 | 198.20 | 203.45 | 0 |
| 2020-02-13 | 204.00 | 204.90 | 199.00 | 201.65 | 0 |
| 2020-02-12 | 205.50 | 206.50 | 200.50 | 206.50 | 0 |
| 2020-02-11 | 201.20 | 205.00 | 196.40 | 205.00 | 0 |
| 2020-02-10 | 204.45 | 204.45 | 197.40 | 202.45 | 0 |
| 2020-02-07 | 207.00 | 207.00 | 199.40 | 201.10 | 0 |
| 2020-02-06 | 205.50 | 207.00 | 200.50 | 207.00 | 0 |
| 2020-02-05 | 205.50 | 206.50 | 200.50 | 206.50 | 0 |
| 2020-02-04 | 206.00 | 206.00 | 201.00 | 206.00 | 0 |
| 2020-02-03 | 206.50 | 206.50 | 196.40 | 202.10 | 2 |
| 2020-01-31 | 205.50 | 206.00 | 200.50 | 206.00 | 0 |
| 2020-01-30 | 213.75 | 213.75 | 203.50 | 208.50 | 0 |
| 2020-01-29 | 212.75 | 213.25 | 207.50 | 213.25 | 0 |
| 2020-01-28 | 211.25 | 212.25 | 206.00 | 212.25 | 0 |
| 2020-01-27 | 214.25 | 214.25 | 208.00 | 213.25 | 59 |
| 2020-01-24 | 215.25 | 215.75 | 210.00 | 215.75 | 0 |
| 2020-01-23 | 214.25 | 214.25 | 209.00 | 214.25 | 0 |
| 2020-01-22 | 213.75 | 217.25 | 208.50 | 217.25 | 0 |
| 2020-01-21 | 214.25 | 214.25 | 207.50 | 212.75 | 0 |
| 2020-01-20 | 214.75 | 214.75 | 209.00 | 214.25 | 0 |
| 2020-01-17 | 212.25 | 214.25 | 207.00 | 214.25 | 6 |
| 2020-01-16 | 208.50 | 211.25 | 203.50 | 211.25 | 0 |
| 2020-01-15 | 210.75 | 210.75 | 205.00 | 210.25 | 1 |
| 2020-01-14 | 211.75 | 211.75 | 206.50 | 211.75 | 0 |
| 2020-01-13 | 211.25 | 211.75 | 205.00 | 210.25 | 0 |
| 2020-01-10 | 211.25 | 212.25 | 206.00 | 212.25 | 0 |
| 2020-01-09 | 212.75 | 212.75 | 206.50 | 211.75 | 0 |
| 2020-01-08 | 209.00 | 210.25 | 204.00 | 210.25 | 0 |
| 2020-01-07 | 208.50 | 208.50 | 203.50 | 208.50 | 0 |
| 2020-01-06 | 214.25 | 214.25 | 204.00 | 209.00 | 0 |
| 2020-01-03 | 216.25 | 216.25 | 208.00 | 213.25 | 256 |
| 2020-01-02 | 215.25 | 217.75 | 210.00 | 214.75 | 23 |
| 2019-12-31 | 216.25 | 216.25 | 216.25 | 216.25 | 0 |
| 2019-12-30 | 216.25 | 216.25 | 211.00 | 216.25 | 0 |
| 2019-12-27 | 212.75 | 217.25 | 207.50 | 217.25 | 0 |
| 2019-12-24 | 215.75 | 215.75 | 215.75 | 215.75 | 0 |
| 2019-12-23 | 216.25 | 216.25 | 210.50 | 215.75 | 0 |
| 2019-12-20 | 219.25 | 219.25 | 211.00 | 216.25 | 0 |
| 2019-12-19 | 221.50 | 223.00 | 214.00 | 219.25 | 0 |
| 2019-12-18 | 230.25 | 230.25 | 218.25 | 218.25 | 2,000 |
| 2019-12-17 | 224.50 | 228.00 | 219.00 | 228.00 | 0 |
| 2019-12-16 | 225.50 | 225.50 | 220.00 | 225.50 | 0 |
| 2019-12-13 | 231.25 | 231.25 | 224.50 | 227.00 | 0 |
| 2019-12-12 | 219.25 | 228.50 | 214.00 | 228.50 | 1,000 |
| 2019-12-11 | 217.25 | 217.25 | 212.00 | 217.25 | 1,000 |
| 2019-12-10 | 217.25 | 217.75 | 212.00 | 217.75 | 0 |
| 2019-12-09 | 214.25 | 216.75 | 209.00 | 216.25 | 0 |
| 2019-12-06 | 213.25 | 213.25 | 208.00 | 214.75 | 0 |
| 2019-12-05 | 211.25 | 214.75 | 206.00 | 210.25 | 0 |
| 2019-12-04 | 213.75 | 213.75 | 208.00 | 210.25 | 0 |
| 2019-12-03 | 211.25 | 213.75 | 206.00 | 213.75 | 0 |
| 2019-12-02 | 213.75 | 214.25 | 208.50 | 214.25 | 0 |
| 2019-11-29 | 215.25 | 215.25 | 210.00 | 212.25 | 0 |
| 2019-11-28 | 215.25 | 215.25 | 210.00 | 215.25 | 0 |
| 2019-11-27 | 215.25 | 215.75 | 210.00 | 215.75 | 140 |
| 2019-11-26 | 215.75 | 215.75 | 209.50 | 214.75 | 242 |
| 2019-11-25 | 213.25 | 215.25 | 208.00 | 215.25 | 117 |
| 2019-11-22 | 213.75 | 214.25 | 208.50 | 214.25 | 0 |
| 2019-11-21 | 215.25 | 215.25 | 210.00 | 212.75 | 166 |
| 2019-11-20 | 214.25 | 214.25 | 207.50 | 212.75 | 0 |
| 2019-11-19 | 214.75 | 214.75 | 209.50 | 214.75 | 0 |
| 2019-11-18 | 216.75 | 219.25 | 211.50 | 214.75 | 0 |
| 2019-11-15 | 217.75 | 217.75 | 212.00 | 214.25 | 0 |
| 2019-11-14 | 220.00 | 220.00 | 210.50 | 215.75 | 0 |
| 2019-11-13 | 224.00 | 224.00 | 215.00 | 220.50 | 0 |
| 2019-11-12 | 223.00 | 223.50 | 217.50 | 223.50 | 0 |
| 2019-11-11 | 220.00 | 220.50 | 214.50 | 220.50 | 0 |
| 2019-11-08 | 218.25 | 219.25 | 213.00 | 219.25 | 0 |
| 2019-11-07 | 212.25 | 216.75 | 207.00 | 216.75 | 0 |
| 2019-11-06 | 210.75 | 211.75 | 205.50 | 211.75 | 0 |
| 2019-11-05 | 210.75 | 211.25 | 205.50 | 211.25 | 146 |
| 2019-11-04 | 208.00 | 212.75 | 203.00 | 210.25 | 0 |
| 2019-11-01 | 208.00 | 212.25 | 203.00 | 212.25 | 0 |
| 2019-10-31 | 210.25 | 210.75 | 205.00 | 208.00 | 55 |
| 2019-10-30 | 212.25 | 212.25 | 207.00 | 212.25 | 0 |
| 2019-10-29 | 213.75 | 213.75 | 208.00 | 213.25 | 0 |
| 2019-10-28 | 212.75 | 215.25 | 207.00 | 212.25 | 0 |
| 2019-10-25 | 214.25 | 216.25 | 208.50 | 216.25 | 0 |
| 2019-10-24 | 213.25 | 214.25 | 208.00 | 214.25 | 0 |
| 2019-10-23 | 211.25 | 214.25 | 206.00 | 214.25 | 0 |
| 2019-10-22 | 215.25 | 215.25 | 210.00 | 215.25 | 0 |
| 2019-10-21 | 213.25 | 214.75 | 208.00 | 214.75 | 0 |
| 2019-10-18 | 211.75 | 215.25 | 206.50 | 215.25 | 105 |
| 2019-10-17 | 216.25 | 216.25 | 208.00 | 210.25 | 0 |
| 2019-10-16 | 215.75 | 216.25 | 210.50 | 216.25 | 0 |
| 2019-10-15 | 216.25 | 220.00 | 211.00 | 216.75 | 0 |
| 2019-10-14 | 217.25 | 218.25 | 212.00 | 218.25 | 343 |
| 2019-10-11 | 216.75 | 217.25 | 211.50 | 217.25 | 239 |
| 2019-10-10 | 217.75 | 218.25 | 212.50 | 218.25 | 104 |
| 2019-10-09 | 218.25 | 218.25 | 213.00 | 218.25 | 83 |
| 2019-10-08 | 216.25 | 217.75 | 211.00 | 217.25 | 56 |
| 2019-10-07 | 215.25 | 217.75 | 208.50 | 215.75 | 50 |
| 2019-10-04 | 214.75 | 217.25 | 209.00 | 217.25 | 0 |
| 2019-10-03 | 214.25 | 214.25 | 204.50 | 212.25 | 0 |
| 2019-10-02 | 220.50 | 220.50 | 209.50 | 214.75 | 0 |
| 2019-10-01 | 223.50 | 223.50 | 217.50 | 223.00 | 0 |
| 2019-09-30 | 226.50 | 226.50 | 217.50 | 223.00 | 0 |
| 2019-09-27 | 227.00 | 227.00 | 219.50 | 225.50 | 0 |
| 2019-09-26 | 224.50 | 226.00 | 217.50 | 226.00 | 0 |
| 2019-09-25 | 227.00 | 227.00 | 218.50 | 224.00 | 66 |
| 2019-09-24 | 228.00 | 228.50 | 222.50 | 228.50 | 172 |
| 2019-09-23 | 230.75 | 232.75 | 225.00 | 231.75 | 147 |
| 2019-09-20 | 231.75 | 231.75 | 226.00 | 231.75 | 78 |
| 2019-09-19 | 232.75 | 232.75 | 226.50 | 232.25 | 21 |
| 2019-09-18 | 232.25 | 234.75 | 226.50 | 231.25 | 0 |
| 2019-09-17 | 234.25 | 234.75 | 228.50 | 234.75 | 0 |
| 2019-09-16 | 238.25 | 238.25 | 232.50 | 238.25 | 0 |
| 2019-09-13 | 238.75 | 238.75 | 233.00 | 238.75 | 45 |
| 2019-09-12 | 239.25 | 241.50 | 232.00 | 237.75 | 0 |
| 2019-09-11 | 240.00 | 240.00 | 233.00 | 238.75 | 0 |
| 2019-09-10 | 243.50 | 243.50 | 237.00 | 239.25 | 154 |
| 2019-09-09 | 243.50 | 245.00 | 237.50 | 245.00 | 180 |
| 2019-09-06 | 249.00 | 249.00 | 242.50 | 245.00 | 24 |
| 2019-09-05 | 241.50 | 249.00 | 235.50 | 249.00 | 0 |
| 2019-09-04 | 240.50 | 243.00 | 234.50 | 243.00 | 0 |
| 2019-09-03 | 242.00 | 246.00 | 236.00 | 242.50 | 40 |
| 2019-09-02 | 242.00 | 243.00 | 236.00 | 242.50 | 0 |
| 2019-08-30 | 237.75 | 240.00 | 232.00 | 240.00 | 0 |
| 2019-08-29 | 228.50 | 238.75 | 223.00 | 238.75 | 0 |
| 2019-08-28 | 220.00 | 226.00 | 214.50 | 226.00 | 0 |
| 2019-08-27 | 222.00 | 226.00 | 215.75 | 215.75 | 204 |
| 2019-08-23 | 224.50 | 224.50 | 215.00 | 223.50 | 0 |
| 2019-08-22 | 222.00 | 226.50 | 216.50 | 223.50 | 0 |
| 2019-08-21 | 218.25 | 222.00 | 213.00 | 222.00 | 106 |
| 2019-08-20 | 214.25 | 221.00 | 209.00 | 218.75 | 0 |
| 2019-08-19 | 214.25 | 215.75 | 209.00 | 215.75 | 131 |
| 2019-08-16 | 213.25 | 215.25 | 208.00 | 215.25 | 0 |
| 2019-08-15 | 215.25 | 217.25 | 206.50 | 213.75 | 0 |
| 2019-08-14 | 215.75 | 217.25 | 209.00 | 216.75 | 0 |
| 2019-08-13 | 218.75 | 220.50 | 209.50 | 216.25 | 0 |
| 2019-08-12 | 218.25 | 219.25 | 211.00 | 216.25 | 0 |
| 2019-08-09 | 218.75 | 222.00 | 213.50 | 219.25 | 0 |
| 2019-08-08 | 211.75 | 218.75 | 206.50 | 218.75 | 10 |
| 2019-08-07 | 215.75 | 217.75 | 210.50 | 217.75 | 0 |
| 2019-08-06 | 214.25 | 217.75 | 208.50 | 217.75 | 3 |
| 2019-08-05 | 215.75 | 216.75 | 195.30 | 213.75 | 0 |
| 2019-08-02 | 223.00 | 223.00 | 211.50 | 218.75 | 0 |
| 2019-08-01 | 221.50 | 221.50 | 216.00 | 221.50 | 0 |
| 2019-07-31 | 222.50 | 222.50 | 216.00 | 221.50 | 30 |
| 2019-07-30 | 223.00 | 223.00 | 217.50 | 223.00 | 3 |
| 2019-07-29 | 223.50 | 223.50 | 218.00 | 223.50 | 0 |
| 2019-07-26 | 223.00 | 223.00 | 217.50 | 223.00 | 6 |
| 2019-07-25 | 223.50 | 224.50 | 218.00 | 224.50 | 0 |
| 2019-07-24 | 226.00 | 226.00 | 219.50 | 225.00 | 6 |
| 2019-07-23 | 223.50 | 224.50 | 216.00 | 224.50 | 0 |
| 2019-07-22 | 220.50 | 221.00 | 215.00 | 221.00 | 0 |
| 2019-07-19 | 221.00 | 223.50 | 215.50 | 223.00 | 9 |
| 2019-07-18 | 223.50 | 224.50 | 218.00 | 223.00 | 0 |
| 2019-07-17 | 223.50 | 225.00 | 218.00 | 225.00 | 1 |
| 2019-07-16 | 225.00 | 226.00 | 219.50 | 226.00 | 165 |
| 2019-07-15 | 226.50 | 230.25 | 221.00 | 226.50 | 208 |
| 2019-07-12 | 232.75 | 233.25 | 227.00 | 230.25 | 0 |
| 2019-07-11 | 232.75 | 232.75 | 225.50 | 231.25 | 0 |
| 2019-07-10 | 229.50 | 230.25 | 222.00 | 230.25 | 99 |
| 2019-07-09 | 227.00 | 231.25 | 221.50 | 231.25 | 667 |
| 2019-07-08 | 225.50 | 231.25 | 220.00 | 231.25 | 66 |
| 2019-07-05 | 231.25 | 231.25 | 221.00 | 226.50 | 372 |
| 2019-07-04 | 228.50 | 230.25 | 223.00 | 230.25 | 0 |
| 2019-07-03 | 229.50 | 230.25 | 224.00 | 230.25 | 1,468 |
| 2019-07-02 | 234.25 | 234.75 | 225.50 | 231.25 | 84 |
| 2019-07-01 | 234.75 | 236.25 | 228.50 | 234.75 | 860 |
| 2019-06-28 | 229.00 | 234.75 | 223.50 | 234.75 | 532 |
| 2019-06-27 | 232.75 | 232.75 | 224.00 | 229.50 | 495 |
| 2019-06-26 | 236.25 | 236.25 | 227.00 | 234.25 | 514 |
| 2019-06-25 | 236.25 | 236.25 | 230.00 | 235.75 | 592 |
| 2019-06-24 | 237.25 | 237.75 | 231.50 | 237.75 | 90 |
| 2019-06-21 | 236.25 | 240.00 | 230.50 | 235.75 | 39 |
| 2019-06-20 | 239.25 | 240.00 | 233.00 | 235.75 | 18 |
| 2019-06-19 | 237.25 | 238.75 | 231.50 | 238.25 | 316 |
| 2019-06-18 | 232.25 | 238.25 | 226.50 | 238.25 | 529 |
| 2019-06-17 | 238.75 | 238.75 | 227.50 | 233.25 | 0 |
| 2019-06-14 | 240.50 | 241.50 | 232.00 | 237.75 | 764 |
| 2019-06-13 | 240.50 | 242.50 | 234.50 | 242.50 | 250 |
| 2019-06-12 | 238.25 | 238.25 | 232.50 | 238.25 | 0 |
| 2019-06-11 | 238.25 | 240.50 | 232.50 | 240.50 | 187 |
| 2019-06-10 | 235.75 | 235.75 | 235.75 | 235.75 | 0 |
| 2019-06-07 | 232.25 | 235.75 | 226.50 | 235.75 | 97 |
| 2019-06-06 | 234.25 | 234.25 | 227.50 | 233.25 | 4 |
| 2019-06-05 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2019-06-04 | 236.25 | 236.25 | 227.00 | 229.50 | 0 |
| 2019-06-03 | 240.00 | 240.00 | 229.00 | 231.25 | 44 |
| 2019-05-31 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2019-05-30 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2019-05-29 | 240.00 | 240.00 | 234.00 | 240.00 | 467 |
| 2019-05-28 | 240.50 | 244.00 | 234.00 | 240.00 | 1,135 |
| 2019-05-24 | 227.50 | 228.50 | 220.50 | 228.50 | 560 |
| 2019-05-23 | 233.75 | 233.75 | 226.00 | 228.50 | 85 |
| 2019-05-22 | 230.25 | 234.25 | 224.50 | 234.25 | 0 |
| 2019-05-21 | 230.75 | 233.25 | 225.00 | 230.25 | 0 |
| 2019-05-20 | 236.25 | 236.75 | 227.00 | 232.75 | 0 |
| 2019-05-17 | 234.75 | 234.75 | 234.75 | 234.75 | 0 |
| 2019-05-16 | 223.00 | 234.75 | 216.50 | 234.75 | 0 |
| 2019-05-15 | 223.50 | 224.00 | 218.00 | 224.00 | 0 |
| 2019-05-14 | 220.00 | 223.50 | 214.50 | 223.50 | 0 |
| 2019-05-13 | 221.50 | 221.50 | 215.50 | 221.00 | 319 |
| 2019-05-10 | 223.50 | 223.50 | 218.00 | 221.00 | 87 |
| 2019-05-09 | 223.00 | 223.00 | 217.50 | 223.00 | 209 |
| 2019-05-08 | 222.00 | 225.50 | 216.50 | 224.50 | 3 |
| 2019-05-07 | 220.50 | 220.50 | 215.00 | 220.50 | 8 |