Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-14 | 245.00 | 245.00 | 239.00 | 240.00 | 111,758 |
| 2024-05-13 | 240.00 | 245.00 | 240.00 | 241.50 | 72,244 |
| 2024-05-10 | 236.50 | 239.50 | 236.50 | 238.50 | 146,619 |
| 2024-05-09 | 232.00 | 234.50 | 230.00 | 233.00 | 31,230 |
| 2024-05-08 | 235.50 | 236.00 | 232.50 | 232.50 | 28,566 |
| 2024-05-07 | 236.50 | 240.00 | 234.50 | 238.00 | 71,512 |
| 2024-05-06 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
| 2024-05-03 | 233.00 | 237.00 | 231.00 | 234.50 | 35,018 |
| 2024-05-02 | 234.50 | 240.00 | 234.50 | 240.00 | 168,612 |
| 2024-05-01 | 230.00 | 233.50 | 230.00 | 233.00 | 350,973 |
| 2024-04-30 | 232.00 | 234.00 | 229.00 | 230.00 | 333,619 |
| 2024-04-29 | 229.00 | 233.50 | 229.00 | 232.00 | 463,880 |
| 2024-04-26 | 223.50 | 226.00 | 223.50 | 224.50 | 88,368 |
| 2024-04-25 | 221.00 | 223.50 | 218.00 | 219.50 | 140,009 |
| 2024-04-24 | 228.00 | 228.00 | 220.00 | 220.00 | 105,780 |
| 2024-04-23 | 229.00 | 229.50 | 227.00 | 229.50 | 239,563 |
| 2024-04-22 | 224.00 | 234.00 | 224.00 | 231.00 | 564,718 |
| 2024-04-19 | 215.00 | 220.00 | 215.00 | 219.50 | 85,293 |
| 2024-04-18 | 218.00 | 218.00 | 216.50 | 217.00 | 46,759 |
| 2024-04-17 | 219.00 | 222.00 | 219.00 | 220.00 | 210,473 |
| 2024-04-16 | 212.00 | 212.50 | 209.50 | 212.50 | 44,276 |
| 2024-04-15 | 222.00 | 222.00 | 211.00 | 213.00 | 186,614 |
| 2024-04-12 | 218.00 | 224.00 | 216.50 | 221.00 | 175,637 |
| 2024-04-11 | 214.00 | 216.00 | 213.00 | 216.00 | 43,488 |
| 2024-04-10 | 216.00 | 216.50 | 211.50 | 213.00 | 86,738 |
| 2024-04-09 | 213.50 | 218.00 | 213.00 | 216.00 | 220,935 |
| 2024-04-08 | 205.50 | 213.50 | 205.50 | 213.00 | 181,237 |
| 2024-04-05 | 204.00 | 205.50 | 202.50 | 204.00 | 84,118 |
| 2024-04-04 | 200.00 | 205.50 | 200.00 | 205.50 | 353,932 |
| 2024-04-03 | 198.00 | 203.00 | 198.00 | 199.60 | 301,692 |
| 2024-04-02 | 199.00 | 202.50 | 198.40 | 198.40 | 196,058 |
| 2024-04-01 | 196.60 | 196.60 | 196.60 | 196.60 | 0 |
| 2024-03-29 | 196.60 | 196.60 | 196.60 | 196.60 | 0 |
| 2024-03-28 | 195.00 | 198.60 | 195.00 | 196.60 | 92,768 |
| 2024-03-27 | 197.00 | 199.80 | 195.20 | 195.20 | 162,081 |
| 2024-03-26 | 199.60 | 199.60 | 196.20 | 196.20 | 129,620 |
| 2024-03-25 | 196.60 | 200.00 | 196.60 | 198.20 | 57,062 |
| 2024-03-22 | 195.00 | 200.50 | 195.00 | 199.60 | 70,685 |
| 2024-03-21 | 193.00 | 199.00 | 193.00 | 195.20 | 229,067 |
| 2024-03-20 | 188.00 | 190.00 | 187.00 | 188.00 | 35,339 |
| 2024-03-19 | 188.20 | 190.20 | 188.00 | 188.60 | 37,907 |
| 2024-03-18 | 192.20 | 192.20 | 191.00 | 192.00 | 37,355 |
| 2024-03-15 | 190.80 | 192.40 | 187.80 | 192.20 | 98,841 |
| 2024-03-14 | 186.00 | 195.00 | 186.00 | 192.00 | 339,384 |
| 2024-03-13 | 186.80 | 186.80 | 183.20 | 184.60 | 106,161 |
| 2024-03-12 | 181.00 | 186.20 | 181.00 | 185.40 | 129,552 |
| 2024-03-11 | 180.20 | 183.60 | 178.00 | 181.00 | 73,487 |
| 2024-03-08 | 177.00 | 184.20 | 177.00 | 179.20 | 121,124 |
| 2024-03-07 | 172.00 | 175.00 | 172.00 | 173.60 | 88,722 |
| 2024-03-06 | 169.60 | 171.60 | 168.00 | 171.60 | 29,388 |
| 2024-03-05 | 170.00 | 170.00 | 166.20 | 168.60 | 62,651 |
| 2024-03-04 | 169.00 | 170.00 | 166.00 | 167.00 | 82,246 |
| 2024-03-01 | 170.00 | 170.00 | 166.80 | 166.80 | 32,150 |
| 2024-02-29 | 170.20 | 174.80 | 170.20 | 171.40 | 102,171 |
| 2024-02-28 | 164.00 | 167.80 | 164.00 | 165.00 | 80,173 |
| 2024-02-27 | 160.80 | 164.00 | 160.20 | 160.40 | 91,770 |
| 2024-02-26 | 160.00 | 161.00 | 159.80 | 160.80 | 40,424 |
| 2024-02-23 | 161.00 | 165.00 | 154.00 | 154.00 | 171,452 |
| 2024-02-22 | 167.40 | 167.40 | 162.20 | 162.20 | 45,753 |
| 2024-02-21 | 165.20 | 167.00 | 163.00 | 163.00 | 64,073 |
| 2024-02-20 | 166.00 | 168.00 | 165.80 | 167.00 | 41,369 |
| 2024-02-19 | 170.80 | 170.80 | 166.40 | 166.40 | 73,584 |
| 2024-02-16 | 170.00 | 172.40 | 168.20 | 170.80 | 34,266 |
| 2024-02-15 | 168.40 | 171.20 | 168.40 | 171.20 | 10,892 |
| 2024-02-14 | 168.40 | 172.00 | 168.40 | 171.60 | 48,132 |
| 2024-02-13 | 172.00 | 175.00 | 167.80 | 167.80 | 95,759 |
| 2024-02-12 | 176.20 | 176.20 | 171.20 | 172.00 | 60,298 |
| 2024-02-09 | 175.00 | 175.00 | 172.00 | 172.80 | 47,031 |
| 2024-02-08 | 179.80 | 181.80 | 178.40 | 178.40 | 26,645 |
| 2024-02-07 | 179.60 | 184.00 | 179.00 | 179.80 | 25,577 |
| 2024-02-06 | 183.00 | 184.80 | 180.00 | 180.00 | 23,832 |
| 2024-02-05 | 190.00 | 190.00 | 183.00 | 183.00 | 34,638 |
| 2024-02-02 | 186.00 | 194.60 | 186.00 | 189.20 | 111,536 |
| 2024-02-01 | 182.00 | 185.00 | 181.00 | 185.00 | 41,036 |
| 2024-01-31 | 182.00 | 184.20 | 179.80 | 180.00 | 40,074 |
| 2024-01-30 | 179.20 | 183.40 | 179.20 | 182.60 | 13,014 |
| 2024-01-29 | 175.00 | 184.00 | 175.00 | 183.80 | 226,302 |
| 2024-01-26 | 168.00 | 171.00 | 167.00 | 171.00 | 53,855 |
| 2024-01-25 | 166.40 | 170.00 | 165.00 | 168.00 | 69,663 |
| 2024-01-24 | 170.00 | 172.20 | 163.60 | 167.00 | 488,986 |
| 2024-01-23 | 181.00 | 181.00 | 178.40 | 178.60 | 25,008 |
| 2024-01-22 | 180.00 | 181.00 | 178.40 | 180.80 | 38,606 |
| 2024-01-19 | 181.00 | 181.00 | 178.60 | 180.40 | 29,648 |
| 2024-01-18 | 180.80 | 181.00 | 177.00 | 181.00 | 17,794 |
| 2024-01-17 | 180.00 | 180.00 | 176.00 | 177.00 | 79,316 |
| 2024-01-16 | 185.60 | 185.60 | 181.40 | 181.40 | 28,161 |
| 2024-01-15 | 185.40 | 189.00 | 183.00 | 184.60 | 52,629 |
| 2024-01-12 | 185.60 | 188.00 | 184.00 | 185.60 | 105,036 |
| 2024-01-11 | 185.20 | 186.40 | 185.00 | 186.40 | 7,304 |
| 2024-01-10 | 186.40 | 191.00 | 185.00 | 185.00 | 47,965 |
| 2024-01-09 | 188.20 | 190.80 | 186.00 | 187.80 | 40,658 |
| 2024-01-08 | 190.00 | 191.00 | 186.20 | 190.80 | 45,684 |
| 2024-01-05 | 192.00 | 195.00 | 189.20 | 190.40 | 40,283 |
| 2024-01-04 | 193.40 | 195.40 | 191.20 | 191.60 | 40,148 |
| 2024-01-03 | 201.00 | 204.50 | 195.80 | 195.80 | 86,265 |
| 2024-01-02 | 210.00 | 210.00 | 203.50 | 204.00 | 29,953 |
| 2024-01-01 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-12-29 | 208.00 | 213.00 | 208.00 | 210.00 | 104,677 |
| 2023-12-28 | 204.00 | 213.50 | 204.00 | 208.00 | 179,023 |
| 2023-12-27 | 185.20 | 205.00 | 185.20 | 200.50 | 297,507 |
| 2023-12-26 | 181.20 | 181.20 | 181.20 | 181.20 | 0 |
| 2023-12-25 | 181.20 | 181.20 | 181.20 | 181.20 | 0 |
| 2023-12-22 | 177.00 | 183.00 | 173.00 | 181.20 | 174,083 |
| 2023-12-21 | 174.60 | 177.00 | 174.60 | 177.00 | 534,037 |
| 2023-12-20 | 170.00 | 175.00 | 170.00 | 175.00 | 2,425,053 |
| 2023-12-19 | 166.00 | 170.00 | 166.00 | 166.40 | 124,195 |
| 2023-12-18 | 164.20 | 168.00 | 164.00 | 164.60 | 63,149 |
| 2023-12-15 | 167.00 | 167.20 | 161.60 | 164.00 | 284,484 |
| 2023-12-14 | 168.00 | 168.00 | 162.00 | 162.00 | 173,876 |
| 2023-12-13 | 155.00 | 155.00 | 147.00 | 151.40 | 308,826 |
| 2023-12-12 | 162.40 | 164.00 | 157.40 | 157.40 | 128,911 |
| 2023-12-11 | 165.00 | 165.40 | 162.00 | 165.00 | 49,343 |
| 2023-12-08 | 165.20 | 169.40 | 165.20 | 165.20 | 44,771 |
| 2023-12-07 | 168.00 | 168.00 | 164.40 | 165.20 | 62,421 |
| 2023-12-06 | 167.00 | 170.00 | 167.00 | 168.40 | 19,865 |
| 2023-12-05 | 168.20 | 169.00 | 165.40 | 165.60 | 41,340 |
| 2023-12-04 | 167.00 | 172.00 | 167.00 | 170.00 | 102,762 |
| 2023-12-01 | 170.00 | 170.00 | 166.00 | 167.20 | 1,995,730 |
| 2023-11-30 | 173.00 | 174.00 | 170.40 | 171.00 | 44,022 |
| 2023-11-29 | 170.00 | 172.60 | 169.40 | 172.60 | 37,614 |
| 2023-11-28 | 169.80 | 170.00 | 168.40 | 168.40 | 19,018 |
| 2023-11-27 | 168.00 | 170.00 | 166.20 | 170.00 | 78,797 |
| 2023-11-24 | 169.00 | 169.20 | 167.20 | 168.00 | 12,640 |
| 2023-11-23 | 170.00 | 170.20 | 169.00 | 169.00 | 34,153 |
| 2023-11-22 | 171.00 | 171.00 | 170.00 | 170.60 | 193,142 |
| 2023-11-21 | 169.60 | 170.00 | 168.80 | 170.00 | 182,210 |
| 2023-11-20 | 170.00 | 170.00 | 167.20 | 168.00 | 34,617 |
| 2023-11-17 | 166.00 | 170.80 | 165.00 | 165.80 | 37,350 |
| 2023-11-16 | 168.80 | 170.00 | 166.00 | 166.00 | 57,580 |
| 2023-11-15 | 171.00 | 171.00 | 165.20 | 169.00 | 25,398 |
| 2023-11-14 | 169.80 | 169.80 | 165.40 | 169.00 | 64,075 |
| 2023-11-13 | 169.20 | 170.00 | 169.20 | 169.20 | 37,382 |
| 2023-11-10 | 169.20 | 171.80 | 167.00 | 169.00 | 49,789 |
| 2023-11-09 | 174.00 | 174.00 | 170.00 | 173.20 | 32,723 |
| 2023-11-08 | 178.00 | 178.40 | 175.00 | 177.00 | 14,646 |
| 2023-11-07 | 179.00 | 180.00 | 178.00 | 179.60 | 82,896 |
| 2023-11-06 | 180.00 | 181.40 | 179.40 | 180.00 | 135,151 |
| 2023-11-03 | 180.60 | 180.60 | 178.00 | 180.00 | 45,261 |
| 2023-11-02 | 178.00 | 181.20 | 178.00 | 180.60 | 119,685 |
| 2023-11-01 | 176.80 | 180.20 | 176.80 | 180.20 | 30,615 |
| 2023-10-31 | 174.00 | 176.40 | 174.00 | 175.00 | 186,009 |
| 2023-10-30 | 175.60 | 175.60 | 174.40 | 175.10 | 23,359 |
| 2023-10-27 | 174.40 | 176.00 | 174.40 | 175.10 | 100,479 |
| 2023-10-26 | 174.40 | 174.60 | 171.60 | 174.60 | 6,596 |
| 2023-10-25 | 172.20 | 174.80 | 172.20 | 174.40 | 21,033 |
| 2023-10-24 | 172.60 | 175.00 | 171.80 | 175.00 | 27,844 |
| 2023-10-23 | 177.80 | 177.80 | 172.20 | 174.50 | 40,030 |
| 2023-10-20 | 178.40 | 178.80 | 175.60 | 178.00 | 456,096 |
| 2023-10-19 | 179.60 | 179.60 | 175.80 | 176.20 | 140,597 |
| 2023-10-18 | 181.00 | 181.00 | 178.40 | 178.40 | 67,549 |
| 2023-10-17 | 183.00 | 183.00 | 179.40 | 180.00 | 33,872 |
| 2023-10-16 | 179.80 | 182.00 | 179.80 | 180.00 | 38,152 |
| 2023-10-13 | 179.80 | 182.60 | 179.80 | 181.00 | 91,101 |
| 2023-10-12 | 181.00 | 186.00 | 181.00 | 182.00 | 201,941 |
| 2023-10-11 | 179.40 | 179.80 | 178.80 | 178.90 | 14,715 |
| 2023-10-10 | 179.80 | 180.00 | 177.60 | 180.00 | 10,696 |
| 2023-10-09 | 180.00 | 180.00 | 175.00 | 176.00 | 77,411 |
| 2023-10-06 | 175.00 | 180.00 | 175.00 | 178.00 | 70,874 |
| 2023-10-05 | 177.00 | 179.80 | 177.00 | 177.20 | 154,031 |
| 2023-10-04 | 180.40 | 180.40 | 175.00 | 176.20 | 45,837 |
| 2023-10-03 | 184.60 | 186.00 | 180.40 | 180.40 | 132,050 |
| 2023-10-02 | 189.00 | 189.80 | 184.60 | 184.60 | 45,173 |
| 2023-09-29 | 186.00 | 190.00 | 185.80 | 187.00 | 181,008 |
| 2023-09-28 | 184.00 | 186.80 | 184.00 | 185.00 | 41,620 |
| 2023-09-27 | 180.00 | 180.20 | 179.00 | 180.00 | 20,210 |
| 2023-09-26 | 180.00 | 184.00 | 179.20 | 183.00 | 69,750 |
| 2023-09-25 | 182.00 | 182.00 | 174.00 | 175.00 | 49,997 |
| 2023-09-22 | 188.00 | 188.00 | 181.80 | 182.80 | 47,201 |
| 2023-09-21 | 189.00 | 189.00 | 188.00 | 188.00 | 16,608 |
| 2023-09-20 | 191.00 | 191.20 | 188.60 | 189.60 | 27,876 |
| 2023-09-19 | 189.20 | 193.00 | 189.00 | 191.00 | 24,594 |
| 2023-09-18 | 189.00 | 192.60 | 189.00 | 189.60 | 97,815 |
| 2023-09-15 | 190.20 | 193.80 | 190.20 | 192.00 | 1,059,011 |
| 2023-09-14 | 182.80 | 189.00 | 182.80 | 188.00 | 290,747 |
| 2023-09-13 | 185.00 | 186.00 | 182.40 | 186.00 | 49,128 |
| 2023-09-12 | 187.00 | 188.00 | 185.00 | 186.80 | 85,975 |
| 2023-09-11 | 187.40 | 187.60 | 186.00 | 187.00 | 39,635 |
| 2023-09-08 | 187.00 | 188.40 | 185.40 | 186.00 | 51,098 |
| 2023-09-07 | 188.00 | 189.20 | 187.00 | 187.40 | 54,892 |
| 2023-09-06 | 186.40 | 191.00 | 186.40 | 188.40 | 100,708 |
| 2023-09-05 | 188.00 | 191.80 | 185.80 | 188.60 | 17,470 |
| 2023-09-04 | 192.00 | 192.40 | 190.20 | 192.00 | 92,108 |
| 2023-09-01 | 188.00 | 190.80 | 188.00 | 190.00 | 49,409 |
| 2023-08-31 | 187.00 | 190.20 | 185.80 | 187.00 | 89,682 |
| 2023-08-30 | 188.40 | 189.60 | 187.60 | 187.60 | 9,075 |
| 2023-08-29 | 186.00 | 191.40 | 186.00 | 188.60 | 191,891 |
| 2023-08-28 | 185.80 | 185.80 | 185.80 | 185.80 | 0 |
| 2023-08-25 | 190.40 | 191.20 | 185.80 | 185.80 | 28,755 |
| 2023-08-24 | 196.00 | 196.00 | 191.40 | 192.60 | 14,391 |
| 2023-08-23 | 194.20 | 194.40 | 192.40 | 193.40 | 33,637 |
| 2023-08-22 | 192.40 | 195.60 | 192.20 | 192.20 | 88,086 |
| 2023-08-21 | 197.20 | 197.20 | 191.60 | 191.60 | 12,955 |
| 2023-08-18 | 193.80 | 198.60 | 193.80 | 196.80 | 148,524 |
| 2023-08-17 | 190.00 | 196.00 | 190.00 | 194.00 | 90,796 |
| 2023-08-16 | 190.40 | 194.60 | 190.40 | 192.00 | 154,658 |
| 2023-08-15 | 189.20 | 190.00 | 186.60 | 186.60 | 70,623 |
| 2023-08-14 | 190.40 | 194.00 | 188.00 | 190.60 | 36,924 |
| 2023-08-11 | 189.20 | 195.00 | 189.20 | 191.20 | 54,633 |
| 2023-08-10 | 191.60 | 192.80 | 191.00 | 192.60 | 34,678 |
| 2023-08-09 | 184.00 | 190.80 | 184.00 | 187.40 | 148,995 |
| 2023-08-08 | 169.20 | 183.00 | 169.20 | 183.00 | 161,957 |
| 2023-08-07 | 175.00 | 175.00 | 169.40 | 169.40 | 37,974 |
| 2023-08-04 | 176.80 | 176.80 | 172.40 | 172.40 | 20,969 |
| 2023-08-03 | 172.00 | 175.60 | 170.20 | 175.00 | 41,732 |
| 2023-08-02 | 176.00 | 176.00 | 171.80 | 171.80 | 105,074 |
| 2023-08-01 | 180.40 | 180.40 | 177.00 | 177.00 | 18,040 |
| 2023-07-31 | 184.00 | 184.00 | 180.00 | 182.20 | 17,373 |
| 2023-07-28 | 182.80 | 184.00 | 181.40 | 183.00 | 75,786 |
| 2023-07-27 | 185.00 | 187.60 | 183.60 | 183.60 | 85,347 |
| 2023-07-26 | 182.60 | 188.80 | 182.20 | 183.60 | 123,184 |
| 2023-07-25 | 180.00 | 184.60 | 177.20 | 184.00 | 91,480 |
| 2023-07-24 | 178.40 | 181.00 | 178.40 | 179.60 | 112,553 |
| 2023-07-21 | 182.00 | 183.40 | 179.80 | 183.00 | 97,629 |
| 2023-07-20 | 175.20 | 181.40 | 175.20 | 178.80 | 72,256 |
| 2023-07-19 | 170.40 | 175.40 | 170.40 | 172.20 | 107,476 |
| 2023-07-18 | 168.00 | 168.80 | 165.80 | 168.20 | 96,967 |
| 2023-07-17 | 181.40 | 181.40 | 166.20 | 166.20 | 86,799 |
| 2023-07-14 | 183.00 | 183.00 | 176.00 | 176.00 | 91,109 |
| 2023-07-13 | 181.00 | 184.00 | 180.00 | 182.20 | 102,592 |
| 2023-07-12 | 174.00 | 181.00 | 174.00 | 181.00 | 135,509 |
| 2023-07-11 | 173.40 | 177.40 | 173.40 | 176.60 | 82,592 |
| 2023-07-10 | 178.40 | 179.80 | 173.40 | 173.60 | 567,670 |
| 2023-07-07 | 176.60 | 179.20 | 175.80 | 178.40 | 47,394 |
| 2023-07-06 | 174.40 | 177.80 | 174.40 | 177.00 | 129,239 |
| 2023-07-05 | 174.00 | 175.60 | 174.00 | 174.20 | 24,421 |
| 2023-07-04 | 176.00 | 176.00 | 174.60 | 174.60 | 40,406 |
| 2023-07-03 | 171.00 | 175.80 | 168.80 | 173.60 | 107,255 |
| 2023-06-30 | 166.00 | 169.20 | 165.20 | 169.00 | 102,588 |
| 2023-06-29 | 161.40 | 166.20 | 161.00 | 165.20 | 133,153 |
| 2023-06-28 | 161.00 | 161.80 | 160.00 | 161.40 | 64,350 |
| 2023-06-27 | 163.40 | 164.00 | 159.20 | 160.00 | 236,647 |
| 2023-06-26 | 162.20 | 162.60 | 160.80 | 161.80 | 379,737 |
| 2023-06-23 | 157.00 | 161.00 | 157.00 | 158.80 | 146,955 |
| 2023-06-22 | 153.00 | 157.00 | 153.00 | 155.00 | 50,142 |
| 2023-06-21 | 155.00 | 155.20 | 154.00 | 154.00 | 131,965 |
| 2023-06-20 | 153.60 | 155.60 | 152.80 | 154.80 | 338,824 |
| 2023-06-19 | 157.80 | 158.00 | 153.20 | 153.80 | 239,912 |
| 2023-06-16 | 153.80 | 157.20 | 152.00 | 155.20 | 1,053,453 |
| 2023-06-15 | 150.60 | 153.00 | 146.00 | 147.60 | 669,884 |
| 2023-06-14 | 153.20 | 153.20 | 146.00 | 146.40 | 280,925 |
| 2023-06-13 | 153.40 | 155.60 | 153.40 | 154.00 | 128,926 |
| 2023-06-12 | 155.20 | 157.80 | 152.40 | 153.20 | 231,327 |
| 2023-06-09 | 160.00 | 160.00 | 155.40 | 155.40 | 201,101 |
| 2023-06-08 | 160.40 | 160.60 | 157.40 | 158.20 | 73,226 |
| 2023-06-07 | 160.60 | 161.00 | 160.00 | 160.40 | 121,861 |
| 2023-06-06 | 160.00 | 161.00 | 160.00 | 161.00 | 109,550 |
| 2023-06-05 | 159.00 | 161.00 | 159.00 | 159.20 | 124,445 |
| 2023-06-02 | 161.80 | 162.80 | 160.00 | 161.00 | 205,869 |
| 2023-06-01 | 162.00 | 163.40 | 158.60 | 159.00 | 53,878 |
| 2023-05-31 | 166.60 | 166.60 | 162.80 | 162.80 | 45,882 |
| 2023-05-30 | 167.00 | 171.00 | 167.00 | 168.00 | 54,893 |
| 2023-05-29 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2023-05-26 | 167.00 | 169.20 | 167.00 | 168.00 | 106,368 |
| 2023-05-25 | 166.00 | 168.00 | 165.20 | 165.80 | 53,717 |
| 2023-05-24 | 170.00 | 170.00 | 166.00 | 166.00 | 77,228 |
| 2023-05-23 | 171.00 | 171.60 | 168.60 | 170.00 | 128,559 |
| 2023-05-22 | 175.60 | 175.60 | 170.60 | 171.80 | 62,677 |
| 2023-05-19 | 172.00 | 176.20 | 172.00 | 174.40 | 61,775 |
| 2023-05-18 | 171.60 | 174.40 | 170.60 | 171.60 | 52,075 |
| 2023-05-17 | 173.00 | 174.80 | 171.40 | 173.00 | 52,084 |
| 2023-05-16 | 176.00 | 176.00 | 172.60 | 175.00 | 139,599 |
| 2023-05-15 | 182.00 | 182.00 | 174.00 | 176.80 | 131,009 |
| 2023-05-12 | 192.00 | 192.00 | 182.60 | 182.80 | 147,994 |
| 2023-05-11 | 193.00 | 196.00 | 191.00 | 192.60 | 299,107 |
| 2023-05-10 | 189.00 | 190.00 | 188.60 | 189.60 | 72,902 |
| 2023-05-09 | 185.80 | 188.60 | 185.60 | 187.80 | 61,647 |
| 2023-05-08 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2023-05-05 | 185.00 | 186.20 | 180.80 | 186.00 | 78,871 |
| 2023-05-04 | 187.20 | 189.00 | 184.40 | 186.00 | 33,768 |
| 2023-05-03 | 194.00 | 194.00 | 185.20 | 187.20 | 37,245 |
| 2023-05-02 | 189.00 | 189.00 | 187.00 | 187.80 | 76,099 |
| 2023-05-01 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-04-28 | 194.00 | 194.00 | 188.60 | 190.00 | 17,885 |
| 2023-04-27 | 194.00 | 194.00 | 186.80 | 189.00 | 74,769 |
| 2023-04-26 | 191.00 | 194.60 | 190.00 | 192.80 | 37,245 |
| 2023-04-25 | 195.00 | 195.40 | 192.00 | 192.40 | 260,266 |
| 2023-04-24 | 195.00 | 196.00 | 194.60 | 195.00 | 123,871 |
| 2023-04-21 | 197.00 | 197.00 | 193.20 | 195.60 | 320,940 |
| 2023-04-20 | 201.00 | 204.00 | 197.20 | 197.20 | 118,003 |
| 2023-04-19 | 196.00 | 201.50 | 196.00 | 201.00 | 104,186 |
| 2023-04-18 | 193.60 | 197.60 | 193.60 | 197.00 | 201,400 |
| 2023-04-17 | 196.20 | 196.40 | 191.00 | 191.00 | 27,029 |
| 2023-04-14 | 194.20 | 197.40 | 192.80 | 192.80 | 140,827 |
| 2023-04-13 | 194.00 | 198.20 | 193.00 | 195.60 | 315,079 |
| 2023-04-12 | 193.00 | 193.00 | 189.00 | 189.60 | 66,930 |
| 2023-04-11 | 190.00 | 193.00 | 189.40 | 190.00 | 483,813 |
| 2023-04-10 | 191.20 | 191.20 | 191.20 | 191.20 | 0 |
| 2023-04-07 | 191.20 | 191.20 | 191.20 | 191.20 | 0 |
| 2023-04-06 | 198.00 | 201.00 | 190.60 | 191.20 | 272,526 |
| 2023-04-05 | 202.50 | 202.50 | 197.60 | 198.00 | 104,175 |
| 2023-04-04 | 204.50 | 205.00 | 202.50 | 203.00 | 133,247 |
| 2023-04-03 | 205.00 | 205.50 | 203.00 | 204.00 | 156,333 |
| 2023-03-31 | 204.50 | 207.00 | 202.50 | 206.50 | 209,455 |
| 2023-03-30 | 199.20 | 205.00 | 199.20 | 202.50 | 397,119 |
| 2023-03-29 | 200.00 | 202.00 | 199.80 | 200.50 | 277,680 |
| 2023-03-28 | 197.00 | 199.60 | 196.00 | 198.60 | 127,922 |
| 2023-03-27 | 200.00 | 203.00 | 195.80 | 195.80 | 56,972 |
| 2023-03-24 | 206.50 | 207.50 | 201.50 | 204.00 | 174,031 |
| 2023-03-23 | 205.50 | 207.00 | 204.00 | 204.50 | 398,216 |
| 2023-03-22 | 205.00 | 205.00 | 201.50 | 202.50 | 90,973 |
| 2023-03-21 | 202.50 | 207.00 | 201.50 | 204.50 | 239,955 |
| 2023-03-20 | 204.50 | 207.00 | 201.50 | 205.00 | 333,546 |
| 2023-03-17 | 192.00 | 217.00 | 191.80 | 217.00 | 1,910,824 |
| 2023-03-16 | 190.00 | 191.60 | 188.00 | 190.00 | 1,048,089 |
| 2023-03-15 | 195.00 | 195.00 | 185.60 | 186.60 | 247,878 |
| 2023-03-14 | 199.00 | 199.00 | 194.00 | 194.80 | 86,491 |
| 2023-03-13 | 195.40 | 199.60 | 191.60 | 199.60 | 177,927 |
| 2023-03-10 | 206.00 | 206.00 | 197.40 | 199.80 | 684,857 |
| 2023-03-09 | 197.00 | 206.50 | 197.00 | 203.00 | 643,606 |
| 2023-03-08 | 193.00 | 196.00 | 192.80 | 194.80 | 104,616 |
| 2023-03-07 | 191.00 | 198.00 | 191.00 | 193.00 | 155,375 |
| 2023-03-06 | 191.80 | 195.00 | 185.80 | 190.80 | 178,604 |
| 2023-03-03 | 181.40 | 190.00 | 181.40 | 188.40 | 87,325 |
| 2023-03-02 | 178.00 | 181.80 | 178.00 | 180.00 | 29,102 |
| 2023-03-01 | 173.00 | 179.60 | 173.00 | 177.40 | 71,839 |
| 2023-02-28 | 170.20 | 172.60 | 170.00 | 171.60 | 146,467 |
| 2023-02-27 | 170.00 | 170.60 | 164.00 | 167.80 | 224,218 |
| 2023-02-24 | 179.80 | 179.80 | 174.60 | 174.80 | 98,721 |
| 2023-02-23 | 179.60 | 181.20 | 178.00 | 179.80 | 72,366 |
| 2023-02-22 | 180.60 | 180.60 | 177.00 | 177.20 | 65,495 |
| 2023-02-21 | 179.40 | 180.80 | 176.80 | 179.00 | 69,852 |
| 2023-02-20 | 179.00 | 180.00 | 176.40 | 176.40 | 128,387 |
| 2023-02-17 | 175.80 | 178.80 | 175.60 | 176.20 | 62,449 |
| 2023-02-16 | 177.80 | 178.80 | 176.00 | 177.00 | 644,559 |
| 2023-02-15 | 181.00 | 181.80 | 176.60 | 176.60 | 153,740 |
| 2023-02-14 | 185.20 | 186.60 | 182.00 | 182.60 | 90,420 |
| 2023-02-13 | 185.40 | 190.60 | 185.20 | 186.00 | 250,079 |
| 2023-02-10 | 190.00 | 190.40 | 186.20 | 188.20 | 81,530 |
| 2023-02-09 | 189.80 | 192.00 | 185.20 | 190.00 | 134,734 |
| 2023-02-08 | 185.00 | 193.00 | 185.00 | 185.80 | 339,280 |
| 2023-02-07 | 176.80 | 178.80 | 176.80 | 177.00 | 27,721 |
| 2023-02-06 | 178.60 | 180.80 | 176.80 | 177.80 | 98,300 |
| 2023-02-03 | 180.00 | 180.40 | 177.40 | 179.00 | 60,092 |
| 2023-02-02 | 180.00 | 184.00 | 180.00 | 181.00 | 66,164 |
| 2023-02-01 | 179.00 | 182.00 | 179.00 | 179.20 | 115,889 |
| 2023-01-31 | 180.00 | 180.00 | 176.80 | 180.00 | 58,419 |
| 2023-01-30 | 180.60 | 182.00 | 179.00 | 181.00 | 102,094 |
| 2023-01-27 | 181.00 | 182.00 | 177.80 | 182.00 | 92,940 |
| 2023-01-26 | 184.60 | 185.00 | 183.00 | 184.80 | 107,288 |
| 2023-01-25 | 181.00 | 184.80 | 181.00 | 184.60 | 230,618 |
| 2023-01-24 | 181.00 | 184.80 | 178.20 | 178.20 | 290,195 |
| 2023-01-23 | 178.80 | 184.80 | 178.80 | 181.00 | 925,010 |
| 2023-01-20 | 180.40 | 184.20 | 178.40 | 178.40 | 46,664 |
| 2023-01-19 | 184.20 | 184.20 | 180.20 | 180.20 | 28,234 |
| 2023-01-18 | 186.60 | 187.20 | 181.00 | 181.00 | 611,345 |
| 2023-01-17 | 189.00 | 189.00 | 184.80 | 187.20 | 54,719 |
| 2023-01-16 | 189.00 | 195.20 | 186.00 | 193.80 | 233,707 |
| 2023-01-13 | 181.20 | 188.00 | 177.80 | 185.40 | 153,156 |
| 2023-01-12 | 177.00 | 183.00 | 177.00 | 181.60 | 170,291 |
| 2023-01-11 | 173.60 | 179.60 | 173.60 | 174.00 | 45,765 |
| 2023-01-10 | 176.80 | 178.80 | 173.80 | 174.20 | 1,100,689 |
| 2023-01-09 | 178.00 | 181.80 | 176.80 | 179.60 | 265,772 |
| 2023-01-06 | 179.20 | 179.20 | 173.80 | 176.60 | 100,438 |
| 2023-01-05 | 175.00 | 179.80 | 175.00 | 179.00 | 108,478 |
| 2023-01-04 | 172.60 | 179.00 | 172.60 | 176.60 | 27,565 |
| 2023-01-03 | 170.80 | 175.80 | 170.80 | 175.80 | 74,394 |
| 2023-01-02 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-12-30 | 174.60 | 174.60 | 170.80 | 172.00 | 17,401 |
| 2022-12-29 | 173.00 | 174.40 | 171.00 | 173.00 | 57,981 |
| 2022-12-28 | 178.00 | 178.00 | 169.00 | 175.00 | 84,302 |
| 2022-12-27 | 178.80 | 178.80 | 178.80 | 178.80 | 0 |
| 2022-12-26 | 178.80 | 178.80 | 178.80 | 178.80 | 0 |
| 2022-12-23 | 177.80 | 179.80 | 175.20 | 178.80 | 35,811 |
| 2022-12-22 | 175.60 | 178.00 | 175.60 | 177.40 | 16,927 |
| 2022-12-21 | 173.00 | 175.60 | 173.00 | 175.60 | 54,034 |
| 2022-12-20 | 168.80 | 174.00 | 167.20 | 174.00 | 306,786 |
| 2022-12-19 | 162.40 | 170.00 | 162.40 | 169.00 | 220,721 |
| 2022-12-16 | 163.00 | 163.00 | 156.20 | 156.20 | 123,347 |
| 2022-12-15 | 175.00 | 175.00 | 165.60 | 168.00 | 37,400 |
| 2022-12-14 | 171.20 | 176.80 | 171.20 | 175.60 | 33,626 |
| 2022-12-13 | 169.40 | 174.20 | 169.40 | 170.00 | 64,794 |
| 2022-12-12 | 170.00 | 170.80 | 165.20 | 169.00 | 51,671 |
| 2022-12-09 | 171.00 | 174.20 | 171.00 | 173.60 | 1,602 |
| 2022-12-08 | 172.20 | 174.60 | 172.00 | 174.20 | 60,630 |
| 2022-12-07 | 166.20 | 172.20 | 164.20 | 172.20 | 59,137 |
| 2022-12-06 | 165.20 | 172.00 | 164.60 | 166.60 | 42,095 |
| 2022-12-05 | 175.00 | 176.00 | 165.60 | 165.60 | 34,263 |
| 2022-12-02 | 176.00 | 177.80 | 175.00 | 175.00 | 77,457 |
| 2022-12-01 | 170.20 | 175.00 | 169.20 | 173.00 | 76,885 |
| 2022-11-30 | 166.40 | 167.80 | 164.40 | 166.00 | 78,453 |
| 2022-11-29 | 165.00 | 166.40 | 164.80 | 165.50 | 81,920 |
| 2022-11-28 | 162.00 | 165.60 | 162.00 | 165.00 | 30,854 |
| 2022-11-25 | 163.80 | 165.60 | 163.80 | 165.00 | 24,574 |
| 2022-11-24 | 165.00 | 166.00 | 165.00 | 165.30 | 23,304 |
| 2022-11-23 | 162.60 | 167.00 | 162.60 | 165.00 | 43,429 |
| 2022-11-22 | 162.00 | 168.00 | 162.00 | 166.00 | 47,109 |
| 2022-11-21 | 164.20 | 164.20 | 160.00 | 162.00 | 102,116 |
| 2022-11-18 | 166.20 | 167.00 | 166.00 | 167.10 | 20,707 |
| 2022-11-17 | 168.20 | 168.20 | 165.40 | 166.90 | 180,144 |
| 2022-11-16 | 165.40 | 170.00 | 165.40 | 169.00 | 766,088 |
| 2022-11-15 | 165.20 | 170.80 | 165.20 | 169.40 | 1,590,741 |
| 2022-11-14 | 163.00 | 166.80 | 161.20 | 165.20 | 148,824 |
| 2022-11-11 | 163.80 | 169.00 | 157.00 | 159.80 | 269,154 |
| 2022-11-10 | 163.00 | 165.00 | 159.20 | 163.80 | 164,453 |
| 2022-11-09 | 155.60 | 162.00 | 155.60 | 160.40 | 319,428 |
| 2022-11-08 | 156.80 | 156.80 | 152.00 | 155.00 | 48,076 |
| 2022-11-07 | 151.80 | 157.40 | 150.80 | 152.20 | 343,469 |
| 2022-11-04 | 142.00 | 155.20 | 142.00 | 147.80 | 107,628 |
| 2022-11-03 | 138.00 | 140.00 | 136.00 | 140.00 | 386,137 |
| 2022-11-02 | 137.40 | 139.00 | 137.40 | 138.80 | 69,589 |
| 2022-11-01 | 138.00 | 138.00 | 136.80 | 137.50 | 1,060,161 |
| 2022-10-31 | 136.00 | 137.40 | 133.60 | 135.00 | 44,172 |
| 2022-10-28 | 135.60 | 137.40 | 134.00 | 135.30 | 46,455 |
| 2022-10-27 | 135.00 | 137.60 | 134.00 | 135.60 | 95,311 |
| 2022-10-26 | 129.00 | 133.20 | 127.00 | 133.20 | 274,497 |
| 2022-10-25 | 125.80 | 128.00 | 125.00 | 128.00 | 25,427 |
| 2022-10-24 | 123.00 | 125.80 | 123.00 | 123.10 | 6,080 |
| 2022-10-21 | 122.80 | 123.00 | 121.80 | 123.00 | 8,068 |
| 2022-10-20 | 122.80 | 123.00 | 121.00 | 123.00 | 5,571 |
| 2022-10-19 | 121.00 | 122.00 | 119.40 | 122.00 | 39,349 |
| 2022-10-18 | 123.00 | 123.60 | 121.40 | 122.00 | 41,512 |
| 2022-10-17 | 120.60 | 124.00 | 120.60 | 123.20 | 37,640 |
| 2022-10-14 | 121.20 | 123.00 | 121.20 | 122.40 | 61,950 |
| 2022-10-13 | 125.00 | 125.00 | 120.20 | 122.40 | 145,136 |
| 2022-10-12 | 124.00 | 125.00 | 122.80 | 124.40 | 10,115 |
| 2022-10-11 | 122.40 | 123.00 | 122.20 | 122.70 | 14,193 |
| 2022-10-10 | 122.20 | 124.00 | 122.00 | 122.60 | 10,362 |
| 2022-10-07 | 122.00 | 124.20 | 121.00 | 124.00 | 20,589 |
| 2022-10-06 | 122.00 | 122.00 | 120.00 | 121.70 | 11,584 |
| 2022-10-05 | 125.00 | 125.20 | 120.00 | 120.20 | 44,873 |
| 2022-10-04 | 122.80 | 127.00 | 122.80 | 124.80 | 105,313 |
| 2022-10-03 | 116.60 | 119.80 | 116.00 | 119.00 | 95,606 |
| 2022-09-30 | 116.00 | 119.20 | 116.00 | 118.20 | 17,402 |
| 2022-09-29 | 117.80 | 120.00 | 114.60 | 120.00 | 232,132 |
| 2022-09-28 | 118.00 | 118.00 | 113.80 | 118.00 | 52,281 |
| 2022-09-27 | 120.60 | 120.60 | 119.40 | 120.00 | 50,658 |
| 2022-09-26 | 120.00 | 120.80 | 118.20 | 120.00 | 31,483 |
| 2022-09-23 | 122.00 | 125.00 | 122.00 | 123.40 | 75,812 |
| 2022-09-22 | 125.00 | 125.00 | 119.00 | 121.20 | 75,883 |
| 2022-09-21 | 126.40 | 126.80 | 124.60 | 125.00 | 19,616 |
| 2022-09-20 | 125.80 | 127.00 | 124.40 | 125.00 | 16,818 |
| 2022-09-19 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-09-16 | 126.60 | 127.00 | 126.00 | 126.00 | 10,025 |
| 2022-09-15 | 127.00 | 127.20 | 125.00 | 126.60 | 25,758 |
| 2022-09-14 | 125.00 | 126.80 | 125.00 | 126.00 | 23,834 |
| 2022-09-13 | 128.00 | 130.20 | 127.00 | 128.00 | 51,303 |
| 2022-09-12 | 125.00 | 125.00 | 122.60 | 124.90 | 42,266 |
| 2022-09-09 | 123.00 | 125.00 | 123.00 | 123.80 | 23,560 |
| 2022-09-08 | 120.80 | 122.60 | 120.60 | 120.80 | 35,450 |
| 2022-09-07 | 122.00 | 123.00 | 121.00 | 123.20 | 98,942 |
| 2022-09-06 | 124.60 | 124.60 | 122.40 | 122.20 | 17,200 |
| 2022-09-05 | 123.80 | 125.40 | 123.80 | 124.60 | 6,585 |
| 2022-09-02 | 123.00 | 126.80 | 123.00 | 126.80 | 33,279 |
| 2022-09-01 | 126.20 | 126.20 | 123.60 | 123.60 | 23,215 |
| 2022-08-31 | 130.00 | 130.00 | 127.20 | 129.20 | 45,521 |
| 2022-08-30 | 126.60 | 130.00 | 126.60 | 128.00 | 86,893 |
| 2022-08-29 | 127.80 | 127.80 | 127.80 | 127.80 | 0 |
| 2022-08-26 | 130.00 | 130.00 | 126.40 | 127.80 | 8,041 |
| 2022-08-25 | 128.00 | 130.00 | 125.60 | 130.00 | 92,104 |
| 2022-08-24 | 126.00 | 130.00 | 125.00 | 125.80 | 193,875 |
| 2022-08-23 | 124.00 | 126.00 | 124.00 | 125.80 | 288,624 |
| 2022-08-22 | 120.00 | 125.00 | 120.00 | 123.40 | 68,914 |
| 2022-08-19 | 122.40 | 122.40 | 120.00 | 120.60 | 23,279 |
| 2022-08-18 | 121.80 | 122.00 | 119.60 | 121.00 | 21,512 |
| 2022-08-17 | 121.00 | 122.20 | 121.00 | 121.70 | 12,491 |
| 2022-08-16 | 120.00 | 123.80 | 120.00 | 121.00 | 84,088 |
| 2022-08-15 | 122.60 | 123.20 | 121.20 | 122.00 | 52,509 |
| 2022-08-12 | 123.20 | 124.00 | 122.40 | 122.50 | 21,400 |
| 2022-08-11 | 121.00 | 123.00 | 121.00 | 122.80 | 26,063 |
| 2022-08-10 | 120.00 | 120.60 | 118.00 | 120.60 | 22,937 |
| 2022-08-09 | 119.00 | 120.00 | 118.00 | 120.00 | 37,371 |
| 2022-08-08 | 120.40 | 123.00 | 118.00 | 121.20 | 68,885 |
| 2022-08-05 | 121.40 | 122.80 | 121.40 | 122.60 | 34,993 |
| 2022-08-04 | 126.00 | 126.00 | 122.00 | 124.00 | 35,665 |
| 2022-08-03 | 118.80 | 125.00 | 118.80 | 123.00 | 763,595 |
| 2022-08-02 | 119.40 | 119.40 | 115.20 | 115.20 | 20,943 |
| 2022-08-01 | 120.00 | 120.00 | 115.80 | 119.40 | 72,723 |
| 2022-07-29 | 114.60 | 120.00 | 114.60 | 120.00 | 64,836 |
| 2022-07-28 | 107.80 | 112.00 | 105.40 | 111.00 | 37,245 |
| 2022-07-27 | 104.40 | 106.00 | 104.40 | 105.00 | 25,711 |
| 2022-07-26 | 106.00 | 107.60 | 105.20 | 106.00 | 31,181 |
| 2022-07-25 | 104.00 | 105.20 | 103.80 | 104.00 | 166,132 |
| 2022-07-22 | 101.20 | 103.40 | 101.00 | 102.00 | 39,677 |
| 2022-07-21 | 101.40 | 101.60 | 99.80 | 99.90 | 47,386 |
| 2022-07-20 | 98.90 | 101.00 | 98.80 | 100.70 | 23,913 |
| 2022-07-19 | 100.80 | 102.20 | 95.40 | 95.40 | 310,163 |
| 2022-07-18 | 100.40 | 101.00 | 98.10 | 99.15 | 195,825 |
| 2022-07-15 | 95.50 | 100.00 | 95.50 | 99.50 | 36,830 |
| 2022-07-14 | 100.00 | 100.00 | 95.00 | 95.20 | 117,947 |
| 2022-07-13 | 101.80 | 101.80 | 98.70 | 100.00 | 111,022 |
| 2022-07-12 | 103.20 | 103.20 | 100.20 | 101.40 | 170,522 |
| 2022-07-11 | 108.80 | 108.80 | 103.60 | 107.00 | 62,850 |
| 2022-07-08 | 105.20 | 109.00 | 105.20 | 109.00 | 21,660 |
| 2022-07-07 | 104.00 | 107.00 | 104.00 | 105.80 | 64,457 |
| 2022-07-06 | 105.00 | 105.00 | 104.00 | 103.90 | 39,811 |
| 2022-07-05 | 111.00 | 111.20 | 105.60 | 105.50 | 173,071 |
| 2022-07-04 | 113.60 | 113.60 | 111.80 | 111.80 | 7,881 |
| 2022-07-01 | 113.80 | 114.80 | 111.40 | 114.20 | 58,871 |
| 2022-06-30 | 114.00 | 117.20 | 113.00 | 114.00 | 278,551 |
| 2022-06-29 | 112.20 | 114.20 | 112.00 | 113.20 | 41,474 |
| 2022-06-28 | 115.60 | 115.60 | 112.00 | 112.60 | 28,815 |
| 2022-06-27 | 116.00 | 116.00 | 112.80 | 113.70 | 52,839 |
| 2022-06-24 | 114.40 | 115.00 | 111.60 | 115.40 | 50,666 |
| 2022-06-23 | 114.00 | 114.00 | 111.60 | 113.20 | 71,432 |
| 2022-06-22 | 112.00 | 113.00 | 111.00 | 111.40 | 39,128 |
| 2022-06-21 | 114.00 | 115.80 | 112.20 | 113.20 | 88,132 |
| 2022-06-20 | 114.80 | 115.20 | 108.60 | 113.90 | 480,031 |
| 2022-06-17 | 115.00 | 117.00 | 110.20 | 116.00 | 333,985 |
| 2022-06-16 | 120.00 | 120.20 | 118.00 | 119.60 | 77,796 |
| 2022-06-15 | 122.00 | 122.00 | 120.00 | 121.00 | 41,221 |
| 2022-06-14 | 123.40 | 125.80 | 123.00 | 123.50 | 316,963 |
| 2022-06-13 | 132.20 | 132.20 | 123.40 | 123.40 | 73,464 |
| 2022-06-10 | 135.60 | 135.60 | 132.20 | 132.20 | 34,939 |
| 2022-06-09 | 136.20 | 137.40 | 135.20 | 135.20 | 11,929 |
| 2022-06-08 | 136.00 | 138.80 | 136.00 | 138.20 | 44,516 |
| 2022-06-07 | 136.80 | 138.00 | 134.00 | 138.10 | 122,485 |
| 2022-06-06 | 137.00 | 137.40 | 132.80 | 136.80 | 55,566 |
| 2022-06-03 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-06-02 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-06-01 | 135.40 | 136.00 | 135.00 | 135.50 | 34,461 |
| 2022-05-31 | 136.00 | 136.00 | 135.00 | 133.80 | 6,271 |
| 2022-05-30 | 134.00 | 136.00 | 133.80 | 135.20 | 13,939 |
| 2022-05-27 | 130.80 | 133.00 | 130.00 | 130.00 | 107,922 |
| 2022-05-26 | 132.20 | 133.80 | 128.80 | 131.00 | 31,325 |
| 2022-05-25 | 132.00 | 133.40 | 130.60 | 132.50 | 10,117 |
| 2022-05-24 | 130.00 | 131.80 | 130.00 | 131.80 | 31,937 |
| 2022-05-23 | 125.60 | 128.80 | 125.60 | 127.90 | 1,412 |
| 2022-05-20 | 126.80 | 128.40 | 126.80 | 127.70 | 33,150 |
| 2022-05-19 | 123.20 | 127.20 | 123.00 | 127.30 | 35,229 |
| 2022-05-18 | 128.00 | 128.00 | 123.20 | 126.00 | 103,389 |
| 2022-05-17 | 126.40 | 127.60 | 126.40 | 127.00 | 32,841 |
| 2022-05-16 | 125.00 | 126.40 | 125.00 | 125.00 | 29,688 |
| 2022-05-13 | 121.20 | 123.00 | 121.20 | 123.00 | 31,167 |
| 2022-05-12 | 123.00 | 123.00 | 120.00 | 122.60 | 86,304 |
| 2022-05-11 | 120.00 | 125.60 | 120.00 | 123.00 | 129,069 |
| 2022-05-10 | 127.00 | 130.00 | 124.00 | 125.00 | 188,588 |
| 2022-05-09 | 132.20 | 132.20 | 127.40 | 131.80 | 207,206 |
| 2022-05-06 | 138.60 | 138.60 | 133.00 | 134.70 | 58,141 |
| 2022-05-05 | 137.40 | 142.00 | 137.40 | 138.70 | 132,058 |
| 2022-05-04 | 137.00 | 138.40 | 136.60 | 136.90 | 54,797 |
| 2022-05-03 | 138.20 | 139.00 | 137.00 | 138.50 | 56,857 |
| 2022-05-02 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-04-29 | 139.00 | 140.00 | 136.20 | 139.00 | 51,993 |
| 2022-04-28 | 139.00 | 139.00 | 136.00 | 138.00 | 44,929 |
| 2022-04-27 | 139.00 | 140.00 | 138.00 | 138.70 | 9,445 |
| 2022-04-26 | 136.20 | 141.00 | 136.20 | 138.40 | 33,477 |
| 2022-04-25 | 141.00 | 141.00 | 135.00 | 140.00 | 114,833 |
| 2022-04-22 | 143.80 | 145.00 | 142.20 | 143.00 | 7,785 |
| 2022-04-21 | 146.00 | 146.00 | 143.00 | 144.40 | 38,492 |
| 2022-04-20 | 145.00 | 147.00 | 145.00 | 145.80 | 310,277 |
| 2022-04-19 | 148.60 | 149.00 | 146.60 | 147.60 | 40,934 |
| 2022-04-18 | 148.60 | 148.60 | 148.60 | 148.60 | 0 |
| 2022-04-15 | 148.60 | 148.60 | 148.60 | 148.60 | 0 |
| 2022-04-14 | 149.40 | 149.60 | 145.60 | 148.60 | 15,105 |
| 2022-04-13 | 147.80 | 150.00 | 147.00 | 149.60 | 233,563 |
| 2022-04-12 | 146.60 | 147.60 | 145.00 | 146.80 | 30,154 |
| 2022-04-11 | 151.00 | 151.00 | 143.60 | 143.60 | 57,578 |
| 2022-04-08 | 149.00 | 151.00 | 149.00 | 150.50 | 59,233 |
| 2022-04-07 | 146.20 | 149.20 | 146.20 | 147.00 | 20,312 |
| 2022-04-06 | 147.00 | 147.40 | 144.00 | 146.20 | 48,779 |
| 2022-04-05 | 145.80 | 151.00 | 145.80 | 147.60 | 62,463 |
| 2022-04-04 | 141.00 | 148.20 | 141.00 | 148.20 | 100,913 |
| 2022-04-01 | 139.00 | 143.00 | 137.60 | 142.40 | 142,902 |
| 2022-03-31 | 143.00 | 143.00 | 141.50 | 141.50 | 52,728 |
| 2022-03-30 | 141.00 | 143.50 | 141.00 | 143.00 | 266,697 |
| 2022-03-29 | 137.50 | 141.00 | 137.00 | 140.25 | 94,996 |
| 2022-03-28 | 140.50 | 140.50 | 138.00 | 138.00 | 38,229 |
| 2022-03-25 | 139.00 | 140.50 | 138.50 | 140.50 | 8,722 |
| 2022-03-24 | 141.00 | 141.00 | 137.50 | 141.00 | 166,742 |
| 2022-03-23 | 138.50 | 143.00 | 138.50 | 139.00 | 187,077 |
| 2022-03-22 | 127.00 | 136.00 | 127.00 | 135.00 | 129,613 |
| 2022-03-21 | 124.00 | 126.50 | 123.00 | 123.50 | 74,469 |
| 2022-03-18 | 124.50 | 126.50 | 124.00 | 124.00 | 101,304 |
| 2022-03-17 | 122.00 | 124.50 | 122.00 | 123.75 | 24,526 |
| 2022-03-16 | 123.50 | 124.00 | 121.00 | 121.75 | 140,675 |
| 2022-03-15 | 123.00 | 123.00 | 120.00 | 122.25 | 6,947 |
| 2022-03-14 | 123.00 | 125.50 | 123.00 | 123.00 | 32,639 |
| 2022-03-11 | 121.00 | 123.50 | 120.50 | 123.00 | 86,058 |
| 2022-03-10 | 121.50 | 122.00 | 120.00 | 122.00 | 276,975 |
| 2022-03-09 | 124.00 | 124.50 | 120.50 | 121.50 | 180,382 |
| 2022-03-08 | 126.50 | 127.00 | 122.50 | 124.00 | 596,909 |
| 2022-03-07 | 127.50 | 130.50 | 127.50 | 128.50 | 517,416 |
| 2022-03-04 | 130.00 | 130.00 | 126.50 | 127.50 | 276,329 |
| 2022-03-03 | 125.00 | 130.50 | 125.00 | 129.00 | 279,288 |
| 2022-03-02 | 119.00 | 123.00 | 118.50 | 121.50 | 241,296 |
| 2022-03-01 | 115.00 | 117.50 | 115.00 | 117.50 | 35,127 |
| 2022-02-28 | 114.50 | 115.00 | 109.00 | 115.00 | 142,799 |
| 2022-02-25 | 114.00 | 116.00 | 113.50 | 115.50 | 14,442 |
| 2022-02-24 | 115.00 | 115.00 | 112.00 | 112.50 | 115,078 |
| 2022-02-23 | 116.50 | 116.50 | 114.00 | 116.50 | 139,031 |
| 2022-02-22 | 113.00 | 116.00 | 113.00 | 115.50 | 125,098 |
| 2022-02-21 | 120.00 | 120.00 | 113.50 | 118.00 | 216,825 |
| 2022-02-18 | 123.50 | 125.00 | 122.00 | 123.00 | 43,587 |
| 2022-02-17 | 120.00 | 125.00 | 120.00 | 123.50 | 59,385 |
| 2022-02-16 | 124.50 | 125.50 | 121.50 | 123.00 | 126,490 |
| 2022-02-15 | 123.00 | 123.50 | 119.00 | 123.00 | 83,959 |
| 2022-02-14 | 122.50 | 125.00 | 122.50 | 123.50 | 66,211 |
| 2022-02-11 | 125.50 | 126.00 | 123.50 | 123.50 | 37,748 |
| 2022-02-10 | 123.50 | 126.00 | 122.00 | 124.00 | 38,321 |
| 2022-02-09 | 120.50 | 123.00 | 120.50 | 123.00 | 41,035 |
| 2022-02-08 | 123.00 | 123.00 | 120.00 | 120.50 | 40,352 |
| 2022-02-07 | 120.50 | 121.50 | 118.50 | 120.50 | 149,528 |
| 2022-02-04 | 125.00 | 125.00 | 120.00 | 121.50 | 116,376 |
| 2022-02-03 | 126.50 | 126.50 | 121.50 | 125.00 | 192,188 |
| 2022-02-02 | 131.00 | 131.00 | 128.00 | 129.50 | 104,058 |
| 2022-02-01 | 130.00 | 131.00 | 128.00 | 131.00 | 136,452 |
| 2022-01-31 | 129.00 | 131.50 | 129.00 | 130.00 | 47,516 |
| 2022-01-28 | 133.00 | 133.00 | 128.50 | 128.50 | 178,974 |
| 2022-01-27 | 130.00 | 133.00 | 129.50 | 133.00 | 117,676 |
| 2022-01-26 | 130.00 | 133.00 | 129.50 | 133.00 | 31,336 |
| 2022-01-25 | 131.00 | 132.00 | 129.00 | 129.00 | 72,002 |
| 2022-01-24 | 138.00 | 141.00 | 130.50 | 133.00 | 538,428 |
| 2022-01-21 | 142.00 | 142.00 | 138.00 | 141.00 | 97,696 |
| 2022-01-20 | 140.00 | 145.00 | 138.50 | 144.00 | 86,289 |
| 2022-01-19 | 135.50 | 138.00 | 135.50 | 138.00 | 52,552 |
| 2022-01-18 | 138.00 | 138.00 | 135.50 | 137.00 | 29,976 |
| 2022-01-17 | 135.50 | 137.00 | 135.50 | 137.00 | 33,556 |
| 2022-01-14 | 137.00 | 138.00 | 136.50 | 137.00 | 26,631 |
| 2022-01-13 | 141.00 | 141.00 | 137.00 | 137.50 | 33,233 |
| 2022-01-12 | 137.00 | 139.00 | 136.50 | 138.00 | 65,339 |
| 2022-01-11 | 132.00 | 135.50 | 132.00 | 134.00 | 83,585 |
| 2022-01-10 | 133.00 | 133.00 | 130.00 | 131.00 | 36,124 |
| 2022-01-07 | 132.00 | 134.00 | 130.00 | 130.00 | 42,077 |
| 2022-01-06 | 134.50 | 134.50 | 130.00 | 132.00 | 148,786 |
| 2022-01-05 | 135.00 | 136.50 | 134.50 | 135.50 | 95,330 |
| 2022-01-04 | 134.50 | 135.00 | 133.00 | 133.00 | 103,503 |
| 2022-01-03 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2021-12-31 | 131.50 | 132.50 | 130.00 | 132.00 | 82,894 |
| 2021-12-30 | 132.50 | 133.00 | 130.00 | 130.50 | 106,356 |
| 2021-12-29 | 134.00 | 134.00 | 132.00 | 132.00 | 40,124 |
| 2021-12-28 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2021-12-27 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2021-12-24 | 138.00 | 138.50 | 134.00 | 134.00 | 21,807 |
| 2021-12-23 | 133.50 | 136.50 | 133.00 | 136.50 | 57,491 |
| 2021-12-22 | 133.00 | 133.50 | 132.00 | 133.50 | 68,692 |
| 2021-12-21 | 136.50 | 137.00 | 132.00 | 134.00 | 307,040 |
| 2021-12-20 | 133.00 | 135.00 | 131.50 | 133.00 | 87,897 |
| 2021-12-17 | 136.00 | 136.50 | 133.00 | 133.50 | 89,844 |
| 2021-12-16 | 133.50 | 134.00 | 130.00 | 134.00 | 162,887 |
| 2021-12-15 | 141.00 | 141.00 | 134.00 | 135.00 | 211,733 |
| 2021-12-14 | 138.50 | 141.50 | 137.00 | 140.50 | 71,567 |
| 2021-12-13 | 141.00 | 141.00 | 138.50 | 139.50 | 86,689 |
| 2021-12-10 | 140.00 | 141.00 | 138.00 | 138.50 | 179,676 |
| 2021-12-09 | 141.50 | 141.50 | 138.50 | 140.00 | 50,056 |
| 2021-12-08 | 143.00 | 143.00 | 139.50 | 139.50 | 39,263 |
| 2021-12-07 | 139.50 | 143.50 | 139.00 | 143.50 | 113,926 |
| 2021-12-06 | 136.00 | 140.00 | 136.00 | 139.50 | 120,790 |
| 2021-12-03 | 136.00 | 140.50 | 136.00 | 138.50 | 114,300 |
| 2021-12-02 | 140.00 | 140.50 | 135.50 | 136.00 | 127,215 |
| 2021-12-01 | 142.00 | 143.50 | 140.50 | 141.00 | 62,153 |
| 2021-11-30 | 143.00 | 143.00 | 139.00 | 140.50 | 30,916 |
| 2021-11-29 | 138.00 | 142.00 | 138.00 | 142.00 | 89,656 |
| 2021-11-26 | 140.00 | 140.00 | 135.00 | 138.00 | 456,775 |
| 2021-11-25 | 145.00 | 145.00 | 142.50 | 145.00 | 70,587 |
| 2021-11-24 | 146.00 | 146.00 | 143.50 | 146.00 | 206,951 |
| 2021-11-23 | 148.00 | 148.00 | 144.00 | 147.50 | 411,950 |
| 2021-11-22 | 152.00 | 153.50 | 150.00 | 153.50 | 162,114 |
| 2021-11-19 | 151.00 | 153.50 | 150.00 | 152.00 | 114,372 |
| 2021-11-18 | 153.00 | 153.50 | 151.00 | 152.00 | 125,190 |
| 2021-11-17 | 156.50 | 156.50 | 151.00 | 151.00 | 111,744 |
| 2021-11-16 | 158.50 | 159.00 | 156.00 | 157.00 | 38,457 |
| 2021-11-15 | 158.50 | 159.00 | 155.50 | 156.00 | 57,044 |
| 2021-11-12 | 150.50 | 157.00 | 150.50 | 155.00 | 101,382 |
| 2021-11-11 | 151.50 | 153.50 | 149.50 | 153.50 | 179,159 |
| 2021-11-10 | 145.00 | 150.00 | 145.00 | 150.00 | 86,300 |
| 2021-11-09 | 147.00 | 147.00 | 144.00 | 145.00 | 199,492 |
| 2021-11-08 | 144.00 | 146.50 | 143.50 | 145.75 | 142,965 |
| 2021-11-05 | 145.00 | 148.50 | 137.00 | 148.50 | 768,044 |
| 2021-11-04 | 152.00 | 152.00 | 148.50 | 149.00 | 174,962 |
| 2021-11-03 | 155.50 | 155.50 | 152.00 | 152.00 | 52,675 |
| 2021-11-02 | 158.00 | 158.00 | 153.00 | 153.50 | 143,095 |
| 2021-11-01 | 159.50 | 159.50 | 157.00 | 158.50 | 73,995 |
| 2021-10-29 | 160.00 | 160.50 | 155.00 | 157.00 | 277,320 |
| 2021-10-28 | 160.50 | 160.50 | 159.00 | 160.25 | 279,770 |
| 2021-10-27 | 165.00 | 166.00 | 161.00 | 161.50 | 192,885 |
| 2021-10-26 | 160.00 | 165.00 | 160.00 | 163.50 | 326,686 |
| 2021-10-25 | 157.00 | 160.00 | 156.00 | 159.00 | 336,351 |
| 2021-10-22 | 156.00 | 156.00 | 152.50 | 154.00 | 66,779 |
| 2021-10-21 | 156.00 | 156.00 | 154.00 | 154.50 | 675,027 |
| 2021-10-20 | 156.50 | 156.50 | 152.50 | 153.00 | 720,156 |
| 2021-10-19 | 152.50 | 160.50 | 152.50 | 157.50 | 1,279,998 |
| 2021-10-18 | 152.00 | 152.00 | 149.00 | 151.00 | 488,656 |
| 2021-10-15 | 157.50 | 157.50 | 152.00 | 153.00 | 291,653 |
| 2021-10-14 | 159.00 | 159.00 | 153.00 | 159.00 | 437,685 |
| 2021-10-13 | 168.00 | 171.00 | 157.00 | 159.00 | 522,869 |
| 2021-10-12 | 173.50 | 178.50 | 172.50 | 178.50 | 82,090 |
| 2021-10-11 | 172.50 | 173.00 | 170.00 | 171.50 | 35,585 |
| 2021-10-08 | 163.50 | 173.00 | 163.50 | 172.50 | 89,682 |
| 2021-10-07 | 163.00 | 163.50 | 161.00 | 162.00 | 26,962 |
| 2021-10-06 | 162.00 | 163.50 | 161.00 | 163.50 | 97,879 |
| 2021-10-05 | 167.00 | 167.00 | 161.50 | 163.50 | 53,023 |
| 2021-10-04 | 164.00 | 166.50 | 164.00 | 164.00 | 8,127 |
| 2021-10-01 | 167.00 | 167.00 | 163.50 | 164.00 | 53,117 |
| 2021-09-30 | 162.00 | 166.50 | 158.50 | 166.00 | 214,033 |
| 2021-09-29 | 156.50 | 165.50 | 156.50 | 161.00 | 132,080 |
| 2021-09-28 | 152.00 | 156.00 | 150.00 | 156.00 | 396,779 |
| 2021-09-27 | 152.00 | 153.50 | 151.50 | 151.50 | 25,783 |
| 2021-09-24 | 157.00 | 157.00 | 151.50 | 153.00 | 32,182 |
| 2021-09-23 | 157.00 | 157.00 | 154.50 | 155.00 | 27,760 |
| 2021-09-22 | 154.00 | 155.50 | 154.00 | 154.50 | 31,368 |
| 2021-09-21 | 156.50 | 156.50 | 152.50 | 153.75 | 85,803 |
| 2021-09-20 | 161.00 | 161.00 | 150.00 | 154.50 | 358,792 |
| 2021-09-17 | 160.00 | 161.00 | 159.50 | 160.50 | 149,820 |
| 2021-09-16 | 159.00 | 164.00 | 159.00 | 160.75 | 182,325 |
| 2021-09-15 | 156.00 | 162.00 | 156.00 | 159.00 | 54,542 |
| 2021-09-14 | 155.00 | 158.00 | 154.00 | 155.00 | 106,177 |
| 2021-09-13 | 154.50 | 156.50 | 152.50 | 156.50 | 87,653 |
| 2021-09-10 | 154.00 | 158.50 | 154.00 | 157.75 | 229,803 |
| 2021-09-09 | 155.00 | 155.00 | 153.00 | 153.50 | 139,261 |
| 2021-09-08 | 157.00 | 157.00 | 155.50 | 156.50 | 49,190 |
| 2021-09-07 | 159.50 | 160.00 | 158.00 | 158.00 | 66,372 |
| 2021-09-06 | 159.00 | 161.00 | 159.00 | 159.50 | 50,323 |
| 2021-09-03 | 157.00 | 159.00 | 157.00 | 158.25 | 20,990 |
| 2021-09-02 | 156.00 | 157.00 | 155.50 | 156.00 | 153,036 |
| 2021-09-01 | 151.00 | 154.00 | 151.00 | 153.50 | 109,546 |
| 2021-08-31 | 146.50 | 154.00 | 146.50 | 151.50 | 237,356 |
| 2021-08-30 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2021-08-27 | 146.50 | 146.50 | 146.50 | 146.50 | 51,762 |
| 2021-08-26 | 144.50 | 145.00 | 144.00 | 144.75 | 33,474 |
| 2021-08-25 | 147.00 | 147.00 | 143.00 | 144.00 | 189,088 |
| 2021-08-24 | 147.00 | 147.00 | 142.50 | 144.00 | 63,982 |
| 2021-08-23 | 145.00 | 147.50 | 142.50 | 146.00 | 72,329 |
| 2021-08-20 | 145.00 | 145.00 | 142.00 | 142.50 | 89,825 |
| 2021-08-19 | 145.00 | 148.00 | 144.00 | 147.50 | 66,778 |
| 2021-08-18 | 145.00 | 145.00 | 141.00 | 144.00 | 125,132 |
| 2021-08-17 | 151.00 | 151.00 | 149.00 | 149.00 | 21,959 |
| 2021-08-16 | 153.00 | 153.00 | 148.00 | 151.00 | 51,687 |
| 2021-08-13 | 153.00 | 154.00 | 150.00 | 154.00 | 37,312 |
| 2021-08-12 | 154.50 | 155.00 | 153.50 | 153.50 | 14,032 |
| 2021-08-11 | 153.00 | 155.00 | 153.00 | 153.75 | 50,913 |
| 2021-08-10 | 149.50 | 153.00 | 149.00 | 153.00 | 106,490 |
| 2021-08-09 | 154.00 | 154.00 | 145.00 | 145.00 | 92,934 |
| 2021-08-06 | 155.50 | 155.50 | 153.00 | 153.50 | 53,926 |
| 2021-08-05 | 155.00 | 155.50 | 152.00 | 152.50 | 64,171 |
| 2021-08-04 | 154.00 | 159.00 | 152.50 | 154.00 | 166,715 |
| 2021-08-03 | 153.00 | 153.50 | 152.00 | 152.50 | 46,875 |
| 2021-08-02 | 158.00 | 158.00 | 151.00 | 154.00 | 61,944 |
| 2021-07-30 | 154.00 | 159.00 | 154.00 | 155.00 | 251,328 |
| 2021-07-29 | 148.50 | 152.50 | 148.00 | 152.00 | 125,972 |
| 2021-07-28 | 148.00 | 148.50 | 146.50 | 147.25 | 33,529 |
| 2021-07-27 | 151.00 | 151.00 | 148.00 | 148.50 | 85,112 |
| 2021-07-26 | 150.00 | 154.00 | 147.50 | 154.00 | 105,916 |
| 2021-07-23 | 142.00 | 150.00 | 142.00 | 150.00 | 223,423 |
| 2021-07-22 | 137.00 | 141.00 | 137.00 | 140.25 | 60,882 |
| 2021-07-21 | 133.00 | 137.50 | 133.00 | 136.50 | 64,107 |
| 2021-07-20 | 138.00 | 138.00 | 132.50 | 132.50 | 120,800 |
| 2021-07-19 | 138.50 | 140.00 | 135.00 | 138.25 | 225,533 |
| 2021-07-16 | 139.50 | 139.50 | 138.00 | 139.00 | 48,397 |
| 2021-07-15 | 138.50 | 140.00 | 138.50 | 140.00 | 125,857 |
| 2021-07-14 | 137.50 | 139.50 | 137.50 | 139.25 | 43,842 |
| 2021-07-13 | 139.00 | 139.00 | 136.50 | 138.50 | 75,156 |
| 2021-07-12 | 141.00 | 142.00 | 138.50 | 138.75 | 104,634 |
| 2021-07-09 | 137.50 | 141.00 | 137.50 | 141.00 | 10,728 |
| 2021-07-08 | 138.00 | 140.00 | 136.00 | 139.50 | 83,243 |
| 2021-07-07 | 137.50 | 139.00 | 137.00 | 138.25 | 6,134 |
| 2021-07-06 | 136.50 | 137.50 | 136.50 | 136.75 | 25,670 |
| 2021-07-05 | 137.00 | 137.00 | 133.00 | 135.00 | 159,133 |
| 2021-07-02 | 136.00 | 136.00 | 134.00 | 134.75 | 85,894 |
| 2021-07-01 | 134.00 | 136.50 | 134.00 | 136.25 | 102,173 |
| 2021-06-30 | 135.00 | 135.50 | 131.00 | 134.00 | 129,540 |
| 2021-06-29 | 140.50 | 140.50 | 135.00 | 135.00 | 88,045 |
| 2021-06-28 | 146.00 | 146.00 | 142.00 | 143.00 | 129,020 |
| 2021-06-25 | 147.00 | 147.50 | 145.50 | 147.00 | 207,159 |
| 2021-06-24 | 146.50 | 147.00 | 145.00 | 147.00 | 296,196 |
| 2021-06-23 | 148.00 | 148.00 | 145.00 | 147.00 | 109,979 |
| 2021-06-22 | 147.00 | 147.00 | 144.50 | 145.00 | 114,881 |
| 2021-06-21 | 146.50 | 146.50 | 144.50 | 145.00 | 82,722 |
| 2021-06-18 | 144.00 | 148.00 | 143.00 | 148.00 | 475,091 |
| 2021-06-17 | 145.00 | 145.00 | 140.00 | 141.50 | 293,403 |
| 2021-06-16 | 155.00 | 155.50 | 147.00 | 149.00 | 170,770 |
| 2021-06-15 | 165.00 | 165.00 | 157.00 | 156.75 | 186,896 |
| 2021-06-14 | 155.00 | 168.50 | 155.00 | 165.00 | 155,584 |
| 2021-06-11 | 153.50 | 154.00 | 153.00 | 153.00 | 20,225 |
| 2021-06-10 | 154.00 | 154.00 | 151.00 | 153.50 | 36,573 |
| 2021-06-09 | 151.50 | 151.50 | 149.50 | 150.25 | 54,783 |
| 2021-06-08 | 151.00 | 153.50 | 150.00 | 151.00 | 142,077 |
| 2021-06-07 | 150.00 | 155.00 | 149.00 | 150.00 | 594,507 |
| 2021-06-04 | 145.00 | 147.00 | 142.00 | 147.00 | 344,941 |
| 2021-06-03 | 138.00 | 150.00 | 138.00 | 148.00 | 203,461 |
| 2021-06-02 | 138.50 | 140.50 | 138.50 | 140.50 | 79,678 |
| 2021-06-01 | 140.00 | 143.00 | 139.50 | 143.00 | 76,426 |
| 2021-05-28 | 138.50 | 138.50 | 136.00 | 136.00 | 26,400 |
| 2021-05-27 | 139.00 | 139.00 | 136.00 | 136.50 | 50,953 |
| 2021-05-26 | 140.00 | 142.00 | 140.00 | 140.00 | 59,285 |
| 2021-05-25 | 137.00 | 138.00 | 136.50 | 137.00 | 41,801 |
| 2021-05-24 | 139.50 | 139.50 | 135.00 | 134.75 | 74,600 |
| 2021-05-21 | 140.00 | 140.00 | 136.00 | 138.00 | 82,612 |
| 2021-05-20 | 142.50 | 142.50 | 139.00 | 141.50 | 10,957 |
| 2021-05-19 | 146.00 | 147.50 | 140.00 | 140.75 | 108,419 |
| 2021-05-18 | 138.00 | 154.00 | 138.00 | 150.50 | 388,618 |
| 2021-05-17 | 134.00 | 139.00 | 134.00 | 139.25 | 96,566 |
| 2021-05-14 | 130.50 | 133.00 | 130.00 | 131.50 | 144,110 |
| 2021-05-13 | 132.00 | 132.00 | 127.50 | 129.00 | 81,529 |
| 2021-05-12 | 136.50 | 136.50 | 133.00 | 133.50 | 32,853 |
| 2021-05-11 | 134.00 | 138.00 | 133.00 | 133.00 | 53,271 |
| 2021-05-10 | 135.00 | 138.50 | 134.00 | 136.50 | 239,926 |
| 2021-05-07 | 128.50 | 129.00 | 125.00 | 129.00 | 75,088 |
| 2021-05-06 | 125.50 | 128.00 | 125.00 | 126.50 | 23,910 |
| 2021-05-05 | 126.00 | 126.00 | 125.00 | 125.00 | 26,544 |
| 2021-05-04 | 127.50 | 128.00 | 126.00 | 126.50 | 28,050 |
| 2021-04-30 | 126.00 | 128.50 | 124.00 | 126.75 | 127,865 |
| 2021-04-29 | 124.50 | 126.00 | 124.00 | 125.00 | 44,013 |
| 2021-04-28 | 123.50 | 124.50 | 122.00 | 124.50 | 38,968 |
| 2021-04-27 | 123.00 | 123.50 | 122.00 | 122.75 | 59,462 |
| 2021-04-26 | 120.00 | 122.50 | 119.50 | 122.50 | 81,727 |
| 2021-04-23 | 121.00 | 121.00 | 119.00 | 120.00 | 223,244 |
| 2021-04-22 | 125.00 | 125.00 | 119.00 | 121.00 | 439,879 |
| 2021-04-21 | 129.00 | 129.00 | 120.00 | 122.50 | 209,752 |
| 2021-04-20 | 130.00 | 130.00 | 129.00 | 130.00 | 57,444 |
| 2021-04-19 | 128.00 | 130.00 | 127.00 | 129.00 | 90,530 |
| 2021-04-16 | 125.00 | 128.00 | 125.00 | 125.50 | 34,721 |
| 2021-04-15 | 123.00 | 126.00 | 123.00 | 123.00 | 20,405 |
| 2021-04-14 | 124.50 | 126.00 | 124.50 | 125.00 | 42,241 |
| 2021-04-13 | 127.00 | 127.00 | 125.00 | 125.00 | 97,136 |
| 2021-04-12 | 126.50 | 127.00 | 126.50 | 126.50 | 56,857 |
| 2021-04-09 | 126.50 | 126.50 | 125.00 | 126.00 | 71,532 |
| 2021-04-08 | 124.00 | 126.00 | 123.00 | 126.25 | 126,278 |
| 2021-04-07 | 125.00 | 126.50 | 124.00 | 124.00 | 77,880 |
| 2021-04-06 | 120.00 | 124.00 | 119.00 | 124.00 | 98,930 |
| 2021-04-01 | 118.00 | 119.50 | 118.00 | 118.00 | 67,481 |
| 2021-03-31 | 118.50 | 120.00 | 117.50 | 118.75 | 38,694 |
| 2021-03-30 | 117.50 | 119.00 | 116.50 | 117.00 | 83,335 |
| 2021-03-29 | 117.00 | 117.50 | 115.50 | 116.75 | 26,218 |
| 2021-03-26 | 117.00 | 117.50 | 116.00 | 117.25 | 21,815 |
| 2021-03-25 | 117.00 | 118.50 | 114.00 | 114.50 | 86,725 |
| 2021-03-24 | 118.00 | 119.00 | 117.00 | 117.25 | 23,045 |
| 2021-03-23 | 117.00 | 121.00 | 117.00 | 118.00 | 161,752 |
| 2021-03-22 | 119.50 | 120.00 | 115.50 | 116.50 | 109,154 |
| 2021-03-19 | 119.00 | 121.00 | 118.00 | 121.00 | 54,912 |
| 2021-03-18 | 119.00 | 121.00 | 117.50 | 120.00 | 112,267 |
| 2021-03-17 | 122.00 | 122.00 | 117.00 | 119.00 | 71,161 |
| 2021-03-16 | 118.00 | 118.50 | 116.50 | 117.50 | 195,164 |
| 2021-03-15 | 118.00 | 121.00 | 118.00 | 118.00 | 71,940 |
| 2021-03-12 | 116.00 | 122.00 | 116.00 | 116.00 | 87,586 |
| 2021-03-11 | 122.00 | 122.00 | 116.00 | 116.50 | 45,542 |
| 2021-03-10 | 116.50 | 118.00 | 116.00 | 116.00 | 90,578 |
| 2021-03-09 | 116.00 | 117.00 | 115.00 | 116.25 | 69,474 |
| 2021-03-08 | 115.00 | 117.50 | 115.00 | 116.00 | 34,433 |
| 2021-03-05 | 118.50 | 118.50 | 114.50 | 116.50 | 60,725 |
| 2021-03-04 | 117.50 | 121.50 | 117.50 | 118.75 | 51,548 |
| 2021-03-03 | 119.50 | 121.00 | 116.00 | 119.00 | 89,094 |
| 2021-03-02 | 123.50 | 123.50 | 119.50 | 120.50 | 128,720 |
| 2021-03-01 | 125.00 | 125.00 | 122.50 | 125.00 | 126,112 |
| 2021-02-26 | 128.00 | 129.00 | 122.00 | 122.00 | 91,609 |
| 2021-02-25 | 132.00 | 132.00 | 129.00 | 129.50 | 104,583 |
| 2021-02-24 | 126.00 | 131.50 | 125.00 | 130.00 | 112,211 |
| 2021-02-23 | 128.00 | 131.50 | 125.00 | 126.00 | 130,532 |
| 2021-02-22 | 128.00 | 128.00 | 124.00 | 127.50 | 75,165 |
| 2021-02-19 | 124.00 | 127.00 | 121.00 | 127.00 | 186,981 |
| 2021-02-18 | 128.00 | 129.50 | 121.00 | 123.50 | 105,050 |
| 2021-02-17 | 132.50 | 132.50 | 128.00 | 128.50 | 59,618 |
| 2021-02-16 | 135.00 | 135.00 | 131.00 | 133.50 | 143,313 |
| 2021-02-15 | 134.50 | 137.00 | 134.50 | 135.00 | 89,286 |
| 2021-02-12 | 137.50 | 137.50 | 134.00 | 136.25 | 42,061 |
| 2021-02-11 | 136.00 | 138.50 | 136.00 | 137.75 | 192,786 |
| 2021-02-10 | 137.00 | 138.50 | 135.00 | 136.00 | 234,133 |
| 2021-02-09 | 131.00 | 137.50 | 131.00 | 137.50 | 223,071 |
| 2021-02-08 | 127.00 | 129.00 | 125.50 | 128.50 | 509,967 |
| 2021-02-05 | 125.50 | 128.00 | 123.00 | 123.00 | 89,359 |
| 2021-02-04 | 121.00 | 124.00 | 121.00 | 124.00 | 164,477 |
| 2021-02-03 | 123.50 | 125.50 | 121.00 | 123.00 | 91,276 |
| 2021-02-02 | 133.00 | 133.00 | 123.00 | 123.00 | 188,932 |
| 2021-02-01 | 137.00 | 140.50 | 132.50 | 137.50 | 757,513 |
| 2021-01-29 | 119.00 | 122.50 | 119.00 | 121.00 | 282,572 |
| 2021-01-28 | 118.50 | 122.50 | 116.00 | 118.50 | 410,442 |
| 2021-01-27 | 116.00 | 120.50 | 116.00 | 116.00 | 67,142 |
| 2021-01-26 | 119.00 | 120.00 | 116.50 | 117.75 | 38,740 |
| 2021-01-25 | 121.00 | 121.00 | 119.00 | 119.25 | 75,187 |
| 2021-01-22 | 119.00 | 121.50 | 118.50 | 119.00 | 127,588 |
| 2021-01-21 | 121.00 | 122.00 | 119.50 | 119.50 | 64,980 |
| 2021-01-20 | 117.00 | 121.00 | 117.00 | 120.50 | 74,815 |
| 2021-01-19 | 119.00 | 119.00 | 118.50 | 118.00 | 8,019 |
| 2021-01-18 | 120.00 | 120.00 | 116.50 | 117.25 | 29,017 |
| 2021-01-15 | 123.00 | 123.50 | 119.00 | 119.00 | 75,507 |
| 2021-01-14 | 124.00 | 125.50 | 121.50 | 122.25 | 85,912 |
| 2021-01-13 | 125.00 | 128.00 | 121.00 | 126.00 | 114,433 |
| 2021-01-12 | 121.00 | 123.50 | 119.00 | 122.00 | 111,444 |
| 2021-01-11 | 126.50 | 127.00 | 119.50 | 120.50 | 181,707 |
| 2021-01-08 | 128.50 | 132.50 | 126.50 | 128.50 | 95,599 |
| 2021-01-07 | 128.50 | 130.00 | 128.00 | 128.75 | 47,919 |
| 2021-01-06 | 127.50 | 129.50 | 125.50 | 127.00 | 87,521 |
| 2021-01-05 | 129.00 | 130.00 | 127.50 | 127.50 | 60,621 |
| 2021-01-04 | 126.00 | 129.00 | 124.00 | 127.50 | 118,805 |
| 2020-12-31 | 123.00 | 126.00 | 122.00 | 124.00 | 30,184 |
| 2020-12-30 | 125.00 | 126.50 | 120.50 | 121.75 | 45,979 |
| 2020-12-29 | 124.00 | 126.00 | 124.00 | 125.25 | 78,551 |
| 2020-12-24 | 130.00 | 130.00 | 125.00 | 126.50 | 2,011,702 |
| 2020-12-23 | 129.00 | 129.00 | 124.50 | 129.00 | 115,924 |
| 2020-12-22 | 129.00 | 130.50 | 127.00 | 129.50 | 24,180 |
| 2020-12-21 | 130.00 | 132.00 | 127.00 | 127.25 | 95,360 |
| 2020-12-18 | 128.00 | 130.00 | 124.00 | 128.25 | 45,483 |
| 2020-12-17 | 121.50 | 124.00 | 121.50 | 123.50 | 46,971 |
| 2020-12-16 | 121.00 | 121.00 | 117.00 | 117.00 | 48,667 |
| 2020-12-15 | 121.00 | 121.00 | 119.00 | 120.00 | 16,380 |
| 2020-12-14 | 120.00 | 121.00 | 118.50 | 121.00 | 18,406 |
| 2020-12-11 | 119.00 | 120.00 | 118.00 | 119.50 | 22,803 |
| 2020-12-10 | 118.50 | 118.50 | 116.00 | 118.00 | 15,233 |
| 2020-12-09 | 117.00 | 120.00 | 116.50 | 118.00 | 38,470 |
| 2020-12-08 | 122.00 | 122.00 | 119.00 | 119.25 | 13,421 |
| 2020-12-07 | 121.00 | 123.50 | 119.00 | 121.00 | 118,907 |
| 2020-12-04 | 125.00 | 125.00 | 118.00 | 120.50 | 49,815 |
| 2020-12-03 | 124.00 | 125.00 | 120.00 | 121.00 | 47,734 |
| 2020-12-02 | 125.00 | 125.00 | 121.50 | 122.25 | 35,727 |
| 2020-12-01 | 126.50 | 127.50 | 123.00 | 125.00 | 61,779 |
| 2020-11-30 | 122.50 | 122.50 | 122.00 | 124.25 | 27,862 |
| 2020-11-27 | 127.00 | 127.00 | 122.00 | 124.25 | 19,480 |
| 2020-11-26 | 121.50 | 126.00 | 121.00 | 122.75 | 29,960 |
| 2020-11-25 | 118.50 | 127.00 | 118.50 | 126.00 | 38,432 |
| 2020-11-24 | 123.50 | 124.00 | 118.00 | 121.50 | 55,803 |
| 2020-11-23 | 125.00 | 127.00 | 125.00 | 124.50 | 48,289 |
| 2020-11-20 | 125.50 | 125.50 | 122.50 | 124.00 | 52,901 |
| 2020-11-19 | 127.00 | 129.00 | 125.00 | 126.25 | 40,099 |
| 2020-11-18 | 127.50 | 127.50 | 125.50 | 126.75 | 6,668 |
| 2020-11-17 | 129.00 | 129.50 | 127.50 | 128.25 | 7,095 |
| 2020-11-16 | 127.00 | 130.00 | 127.00 | 130.00 | 53,722 |
| 2020-11-13 | 126.50 | 129.00 | 126.00 | 125.75 | 126,164 |
| 2020-11-12 | 127.00 | 128.00 | 125.00 | 126.50 | 60,817 |
| 2020-11-11 | 127.00 | 128.00 | 126.00 | 126.50 | 35,069 |
| 2020-11-10 | 130.00 | 130.50 | 125.00 | 124.50 | 37,271 |
| 2020-11-09 | 129.00 | 133.50 | 128.00 | 128.00 | 162,848 |
| 2020-11-06 | 125.00 | 130.00 | 125.00 | 128.75 | 42,896 |
| 2020-11-05 | 120.50 | 125.00 | 120.50 | 123.50 | 48,637 |
| 2020-11-04 | 121.00 | 121.00 | 119.00 | 120.25 | 4,769 |
| 2020-11-03 | 118.00 | 120.50 | 117.00 | 119.75 | 46,647 |
| 2020-11-02 | 118.50 | 119.50 | 115.00 | 118.00 | 86,375 |
| 2020-10-30 | 118.50 | 118.50 | 112.00 | 113.50 | 33,266 |
| 2020-10-29 | 114.00 | 117.50 | 111.00 | 116.00 | 101,363 |
| 2020-10-28 | 116.00 | 116.50 | 110.00 | 110.00 | 76,270 |
| 2020-10-27 | 116.00 | 116.00 | 114.00 | 113.00 | 73,830 |
| 2020-10-26 | 113.00 | 113.00 | 111.00 | 111.50 | 27,057 |
| 2020-10-23 | 112.00 | 116.00 | 112.00 | 113.75 | 31,642 |
| 2020-10-22 | 108.50 | 112.50 | 108.50 | 110.75 | 12,101 |
| 2020-10-21 | 112.00 | 113.00 | 111.00 | 111.25 | 78,835 |
| 2020-10-20 | 109.50 | 109.50 | 105.50 | 107.50 | 111,461 |
| 2020-10-16 | 121.50 | 121.50 | 117.00 | 118.50 | 120,641 |
| 2020-10-15 | 127.00 | 127.50 | 120.00 | 123.75 | 134,620 |
| 2020-10-14 | 128.00 | 129.50 | 127.50 | 127.25 | 26,484 |
| 2020-10-13 | 127.50 | 128.00 | 125.50 | 126.50 | 44,993 |
| 2020-10-12 | 130.00 | 130.00 | 125.50 | 128.25 | 26,301 |
| 2020-10-09 | 128.00 | 128.50 | 126.50 | 126.50 | 52,552 |
| 2020-10-08 | 127.00 | 129.00 | 126.00 | 126.50 | 44,154 |
| 2020-10-07 | 125.00 | 130.00 | 125.00 | 126.75 | 33,265 |
| 2020-10-06 | 126.00 | 132.50 | 126.00 | 129.00 | 17,811 |
| 2020-10-05 | 130.00 | 134.50 | 128.00 | 130.50 | 37,244 |
| 2020-10-02 | 129.00 | 129.00 | 126.00 | 128.75 | 37,085 |
| 2020-10-01 | 134.50 | 134.50 | 128.00 | 132.50 | 39,344 |
| 2020-09-30 | 134.00 | 134.50 | 130.00 | 129.00 | 157,681 |
| 2020-09-29 | 131.50 | 134.50 | 129.50 | 133.75 | 131,555 |
| 2020-09-28 | 120.00 | 130.00 | 117.50 | 127.75 | 117,947 |
| 2020-09-25 | 117.00 | 119.00 | 115.00 | 117.00 | 81,650 |
| 2020-09-24 | 118.00 | 119.50 | 115.00 | 116.50 | 124,055 |
| 2020-09-23 | 122.00 | 124.00 | 120.00 | 121.50 | 48,042 |
| 2020-09-22 | 124.00 | 124.50 | 124.00 | 123.50 | 31,842 |
| 2020-09-21 | 128.50 | 129.50 | 123.50 | 125.00 | 48,945 |
| 2020-09-18 | 128.00 | 128.50 | 125.50 | 127.25 | 28,993 |
| 2020-09-17 | 130.00 | 130.00 | 124.00 | 124.00 | 124,487 |
| 2020-09-16 | 135.50 | 135.50 | 132.00 | 133.50 | 66,253 |
| 2020-09-15 | 136.00 | 137.50 | 135.50 | 135.75 | 57,258 |
| 2020-09-14 | 133.00 | 135.50 | 132.00 | 132.50 | 57,884 |
| 2020-09-11 | 128.00 | 133.00 | 126.00 | 129.25 | 116,450 |
| 2020-09-10 | 127.50 | 128.00 | 126.50 | 125.75 | 80,958 |
| 2020-09-09 | 124.00 | 127.50 | 121.50 | 125.75 | 104,441 |
| 2020-09-08 | 124.50 | 125.00 | 120.50 | 124.25 | 63,310 |
| 2020-09-07 | 127.50 | 127.50 | 126.00 | 126.00 | 19,011 |
| 2020-09-04 | 127.00 | 128.00 | 125.00 | 125.75 | 56,572 |
| 2020-09-03 | 136.00 | 136.00 | 128.00 | 128.75 | 57,927 |
| 2020-09-02 | 136.00 | 138.00 | 132.00 | 133.25 | 159,692 |
| 2020-09-01 | 135.00 | 135.00 | 120.00 | 126.75 | 455,379 |
| 2020-08-28 | 136.50 | 138.00 | 135.00 | 135.50 | 79,510 |
| 2020-08-27 | 135.00 | 142.00 | 134.50 | 137.00 | 108,142 |
| 2020-08-26 | 130.00 | 132.00 | 130.00 | 130.25 | 55,973 |
| 2020-08-25 | 134.50 | 134.50 | 132.50 | 133.00 | 61,900 |
| 2020-08-24 | 129.00 | 139.50 | 126.50 | 136.50 | 102,956 |
| 2020-08-21 | 135.50 | 136.50 | 130.00 | 132.25 | 86,684 |
| 2020-08-20 | 139.00 | 139.00 | 135.50 | 136.75 | 50,843 |
| 2020-08-19 | 150.00 | 150.00 | 138.00 | 139.25 | 189,495 |
| 2020-08-18 | 156.00 | 157.50 | 152.00 | 152.25 | 111,963 |
| 2020-08-17 | 147.00 | 155.00 | 145.00 | 154.00 | 179,895 |
| 2020-08-14 | 140.00 | 143.00 | 140.00 | 139.50 | 60,763 |
| 2020-08-13 | 136.50 | 140.00 | 135.50 | 138.00 | 59,678 |
| 2020-08-12 | 135.00 | 136.00 | 130.00 | 132.00 | 231,491 |
| 2020-08-11 | 144.50 | 144.50 | 137.00 | 139.50 | 171,298 |
| 2020-08-10 | 140.00 | 145.00 | 136.00 | 140.75 | 161,258 |
| 2020-08-07 | 136.50 | 139.00 | 134.00 | 137.25 | 99,090 |
| 2020-08-06 | 133.50 | 133.50 | 128.00 | 130.50 | 208,296 |
| 2020-08-05 | 121.50 | 137.00 | 121.50 | 132.25 | 339,686 |
| 2020-08-04 | 108.00 | 113.50 | 107.50 | 113.75 | 197,390 |
| 2020-08-03 | 107.00 | 107.00 | 104.50 | 104.25 | 105,677 |
| 2020-07-31 | 108.50 | 109.00 | 105.00 | 107.50 | 58,966 |
| 2020-07-30 | 112.00 | 113.00 | 108.50 | 110.50 | 34,943 |
| 2020-07-29 | 109.00 | 115.00 | 109.00 | 110.50 | 78,584 |
| 2020-07-28 | 113.50 | 113.50 | 109.00 | 109.00 | 159,614 |
| 2020-07-27 | 110.00 | 118.00 | 110.00 | 115.25 | 173,376 |
| 2020-07-24 | 111.50 | 111.50 | 108.00 | 106.75 | 51,064 |
| 2020-07-23 | 113.00 | 113.00 | 105.50 | 105.50 | 83,829 |
| 2020-07-22 | 101.50 | 117.00 | 101.50 | 113.50 | 174,564 |
| 2020-07-21 | 99.60 | 99.60 | 96.00 | 97.90 | 251,995 |
| 2020-07-20 | 96.20 | 99.00 | 96.20 | 91.70 | 60,771 |
| 2020-07-17 | 99.00 | 99.00 | 92.00 | 91.70 | 128,672 |
| 2020-07-16 | 99.40 | 99.40 | 98.20 | 96.70 | 20,741 |
| 2020-07-15 | 98.60 | 99.60 | 98.60 | 97.20 | 32,894 |
| 2020-07-14 | 99.80 | 99.80 | 95.20 | 96.50 | 56,739 |
| 2020-07-13 | 104.50 | 104.50 | 100.00 | 100.75 | 58,453 |
| 2020-07-10 | 109.00 | 110.00 | 98.20 | 103.50 | 194,178 |
| 2020-07-09 | 98.00 | 118.50 | 98.00 | 109.00 | 330,552 |
| 2020-07-08 | 89.00 | 89.00 | 88.00 | 87.70 | 36,935 |
| 2020-07-07 | 92.80 | 93.00 | 89.20 | 89.80 | 67,411 |
| 2020-07-06 | 94.00 | 96.00 | 90.20 | 93.00 | 152,313 |
| 2020-07-03 | 87.00 | 94.80 | 86.20 | 93.10 | 56,701 |
| 2020-07-02 | 79.00 | 86.00 | 79.00 | 85.50 | 105,908 |
| 2020-06-30 | 74.80 | 75.00 | 74.80 | 73.90 | 13,617 |
| 2020-06-29 | 74.80 | 74.80 | 72.00 | 74.50 | 56,813 |
| 2020-06-26 | 73.00 | 74.40 | 73.00 | 72.40 | 32,037 |
| 2020-06-25 | 74.30 | 74.30 | 74.30 | 74.30 | 0 |
| 2020-06-24 | 71.00 | 74.00 | 71.00 | 70.90 | 24,049 |
| 2020-06-23 | 70.60 | 72.00 | 70.00 | 70.90 | 33,558 |
| 2020-06-22 | 72.00 | 72.00 | 72.00 | 71.20 | 10,386 |
| 2020-06-19 | 71.80 | 72.80 | 71.80 | 71.10 | 9,160 |
| 2020-06-18 | 70.20 | 70.20 | 70.20 | 71.50 | 4,293 |
| 2020-06-17 | 73.00 | 73.00 | 73.00 | 71.90 | 2,000 |
| 2020-06-16 | 70.20 | 73.80 | 70.20 | 71.90 | 24,962 |
| 2020-06-15 | 73.60 | 73.60 | 71.00 | 71.60 | 58,586 |
| 2020-06-12 | 77.20 | 77.80 | 73.20 | 74.60 | 77,181 |
| 2020-06-11 | 79.20 | 80.00 | 79.00 | 79.40 | 16,749 |
| 2020-06-10 | 84.00 | 84.00 | 80.00 | 79.60 | 24,298 |
| 2020-06-09 | 80.40 | 81.80 | 80.20 | 81.90 | 68,257 |
| 2020-06-08 | 82.00 | 83.00 | 79.80 | 82.10 | 40,588 |
| 2020-06-05 | 79.80 | 82.00 | 79.60 | 81.50 | 71,884 |
| 2020-06-04 | 79.00 | 79.80 | 77.00 | 77.60 | 58,302 |
| 2020-06-03 | 81.00 | 82.00 | 81.00 | 80.50 | 25,833 |
| 2020-06-02 | 82.00 | 82.00 | 80.80 | 80.80 | 42,456 |
| 2020-06-01 | 81.80 | 83.20 | 81.80 | 80.50 | 60,089 |
| 2020-05-29 | 77.00 | 80.00 | 77.00 | 75.60 | 95,822 |
| 2020-05-28 | 75.20 | 76.40 | 74.20 | 75.60 | 53,325 |
| 2020-05-27 | 69.20 | 75.20 | 69.20 | 66.50 | 101,561 |
| 2020-05-26 | 69.00 | 69.80 | 66.80 | 66.50 | 84,380 |
| 2020-05-22 | 68.00 | 69.60 | 66.00 | 68.50 | 45,900 |
| 2020-05-21 | 68.00 | 68.00 | 68.00 | 68.50 | 9,769 |
| 2020-05-20 | 68.00 | 68.00 | 66.20 | 67.10 | 31,431 |
| 2020-05-19 | 69.00 | 69.00 | 66.60 | 67.50 | 48,349 |
| 2020-05-18 | 70.20 | 72.00 | 66.60 | 68.10 | 119,107 |
| 2020-05-15 | 66.80 | 70.00 | 66.80 | 70.40 | 73,331 |
| 2020-05-14 | 68.00 | 68.00 | 66.00 | 65.50 | 20,170 |
| 2020-05-13 | 70.20 | 70.20 | 68.00 | 68.50 | 35,457 |
| 2020-05-12 | 72.20 | 72.20 | 70.20 | 71.00 | 107,974 |
| 2020-05-11 | 67.00 | 72.20 | 67.00 | 72.10 | 69,773 |
| 2020-05-07 | 68.00 | 68.00 | 67.00 | 66.50 | 8,450 |
| 2020-05-06 | 68.00 | 68.00 | 68.00 | 67.10 | 2,270 |
| 2020-05-05 | 66.00 | 67.20 | 66.00 | 66.50 | 8,373 |
| 2020-05-04 | 64.80 | 64.80 | 64.80 | 63.50 | 18,718 |
| 2020-05-01 | 62.00 | 62.00 | 60.00 | 60.50 | 37,850 |
| 2020-04-30 | 64.50 | 64.50 | 64.50 | 64.50 | 2,624 |
| 2020-04-29 | 64.00 | 65.00 | 64.00 | 64.50 | 7,226 |
| 2020-04-28 | 63.20 | 63.20 | 63.20 | 63.20 | 7,233 |
| 2020-04-27 | 64.00 | 64.00 | 64.00 | 63.20 | 2,387 |
| 2020-04-24 | 64.00 | 64.00 | 64.00 | 62.10 | 10,140 |
| 2020-04-23 | 63.20 | 63.40 | 63.20 | 61.80 | 37,029 |
| 2020-04-22 | 60.00 | 60.00 | 59.00 | 59.50 | 8,966 |
| 2020-04-21 | 60.00 | 60.00 | 59.20 | 59.50 | 9,381 |
| 2020-04-20 | 61.20 | 62.00 | 61.00 | 60.50 | 19,048 |
| 2020-04-17 | 64.00 | 64.00 | 64.00 | 62.50 | 3,167 |
| 2020-04-16 | 64.00 | 64.00 | 61.00 | 61.90 | 28,202 |
| 2020-04-15 | 64.00 | 64.00 | 63.20 | 62.50 | 11,546 |
| 2020-04-14 | 65.20 | 69.00 | 65.20 | 63.80 | 87,071 |
| 2020-04-09 | 59.60 | 65.00 | 59.60 | 63.80 | 62,903 |
| 2020-04-08 | 56.00 | 56.00 | 56.00 | 55.90 | 71,598 |
| 2020-04-07 | 54.00 | 56.80 | 54.00 | 52.40 | 31,913 |
| 2020-04-06 | 51.40 | 51.40 | 51.40 | 51.40 | 935 |
| 2020-04-03 | 49.60 | 49.60 | 49.60 | 50.65 | 3,978 |
| 2020-04-03 | 49.60 | 52.20 | 49.60 | 51.40 | 40,113 |
| 2020-04-02 | 50.00 | 50.00 | 50.00 | 50.65 | 3,000 |
| 2020-04-02 | 50.00 | 50.00 | 50.00 | 49.65 | 3,000 |
| 2020-04-01 | 49.80 | 49.80 | 49.50 | 49.65 | 10,902 |
| 2020-04-01 | 49.80 | 49.80 | 49.50 | 51.50 | 10,750 |
| 2020-03-31 | 52.00 | 52.00 | 52.00 | 51.10 | 4,996 |
| 2020-03-30 | 52.00 | 52.00 | 52.00 | 51.50 | 2,332 |
| 2020-03-27 | 51.00 | 52.00 | 51.00 | 49.35 | 3,701 |
| 2020-03-26 | 48.00 | 48.00 | 48.00 | 47.90 | 3,803 |
| 2020-03-25 | 46.90 | 47.90 | 46.50 | 45.45 | 19,872 |
| 2020-03-24 | 41.50 | 44.60 | 41.50 | 39.50 | 29,366 |
| 2020-03-23 | 42.00 | 42.00 | 42.00 | 43.45 | 13,000 |
| 2020-03-20 | 45.00 | 46.00 | 45.00 | 43.75 | 13,387 |
| 2020-03-19 | 45.10 | 45.10 | 45.10 | 45.80 | 2,500 |
| 2020-03-18 | 47.00 | 47.00 | 47.00 | 47.55 | 5,000 |
| 2020-03-17 | 43.00 | 46.70 | 43.00 | 41.55 | 38,710 |
| 2020-03-16 | 46.50 | 46.50 | 38.00 | 51.50 | 50,629 |
| 2020-03-13 | 52.00 | 53.80 | 50.80 | 53.50 | 63,506 |
| 2020-03-12 | 59.20 | 59.20 | 53.60 | 62.60 | 54,652 |
| 2020-03-11 | 64.80 | 64.80 | 64.80 | 63.00 | 11,515 |
| 2020-03-10 | 64.00 | 64.00 | 62.20 | 60.10 | 4,820 |
| 2020-03-09 | 64.00 | 64.00 | 60.00 | 68.20 | 26,944 |
| 2020-03-06 | 71.20 | 71.20 | 66.20 | 68.20 | 56,711 |
| 2020-03-05 | 70.00 | 74.00 | 70.00 | 68.50 | 40,762 |
| 2020-03-04 | 68.80 | 69.00 | 68.80 | 69.40 | 8,370 |
| 2020-03-03 | 66.80 | 70.80 | 66.80 | 65.50 | 88,123 |
| 2020-03-02 | 63.80 | 66.80 | 63.80 | 63.00 | 145,581 |
| 2020-02-28 | 69.80 | 69.80 | 64.00 | 72.90 | 48,097 |
| 2020-02-27 | 75.00 | 75.00 | 73.00 | 74.10 | 45,351 |
| 2020-02-26 | 80.00 | 80.00 | 73.40 | 80.90 | 67,488 |
| 2020-02-25 | 88.00 | 88.00 | 85.00 | 85.90 | 36,971 |
| 2020-02-24 | 87.80 | 87.80 | 85.40 | 86.10 | 40,479 |
| 2020-02-21 | 86.00 | 87.00 | 86.00 | 86.10 | 8,799 |
| 2020-02-20 | 89.00 | 89.00 | 86.80 | 85.50 | 49,366 |
| 2020-02-19 | 90.40 | 90.40 | 88.00 | 87.90 | 21,493 |
| 2020-02-18 | 90.20 | 90.40 | 90.20 | 91.10 | 4,186 |
| 2020-02-17 | 89.00 | 92.00 | 89.00 | 90.90 | 36,157 |
| 2020-02-14 | 86.80 | 86.80 | 86.80 | 85.80 | 42,331 |
| 2020-02-13 | 84.00 | 84.00 | 84.00 | 84.50 | 9,000 |
| 2020-02-12 | 85.00 | 85.00 | 84.00 | 83.70 | 24,427 |
| 2020-02-11 | 84.00 | 84.00 | 83.40 | 83.70 | 46,753 |
| 2020-02-10 | 87.00 | 87.00 | 84.60 | 84.30 | 71,869 |
| 2020-02-07 | 89.00 | 89.00 | 89.00 | 88.60 | 3,000 |
| 2020-02-06 | 88.80 | 90.00 | 88.80 | 89.00 | 29,212 |
| 2020-02-05 | 85.00 | 88.80 | 85.00 | 86.90 | 51,009 |
| 2020-02-04 | 85.00 | 88.00 | 84.80 | 84.10 | 37,124 |
| 2020-02-03 | 84.00 | 84.00 | 81.00 | 81.90 | 40,808 |
| 2020-01-31 | 87.00 | 87.00 | 85.00 | 86.50 | 33,027 |
| 2020-01-30 | 88.00 | 88.00 | 85.00 | 86.50 | 72,469 |
| 2020-01-29 | 95.00 | 95.00 | 90.00 | 90.40 | 27,480 |
| 2020-01-28 | 97.00 | 97.00 | 94.20 | 93.60 | 53,550 |
| 2020-01-27 | 97.70 | 97.70 | 97.50 | 97.50 | 45,264 |
| 2020-01-24 | 99.00 | 99.00 | 98.80 | 97.70 | 23,961 |
| 2020-01-23 | 102.00 | 102.00 | 99.00 | 96.40 | 47,293 |
| 2020-01-22 | 100.00 | 102.00 | 99.90 | 101.50 | 28,866 |
| 2020-01-21 | 101.00 | 101.00 | 100.00 | 100.00 | 31,149 |
| 2020-01-20 | 99.05 | 99.05 | 98.55 | 98.55 | 10,752 |
| 2020-01-17 | 100.00 | 100.00 | 98.00 | 99.05 | 20,575 |
| 2020-01-16 | 96.00 | 96.00 | 96.00 | 95.55 | 9,027 |
| 2020-01-15 | 93.10 | 93.10 | 93.00 | 92.05 | 6,172 |
| 2020-01-14 | 92.00 | 95.00 | 92.00 | 94.05 | 62,881 |
| 2020-01-13 | 87.05 | 89.55 | 87.05 | 89.55 | 3,184 |
| 2020-01-10 | 89.00 | 89.00 | 88.90 | 87.05 | 11,050 |
| 2020-01-09 | 87.90 | 88.10 | 87.90 | 88.45 | 65,181 |
| 2020-01-08 | 90.00 | 90.00 | 87.00 | 87.95 | 31,449 |
| 2020-01-07 | 91.90 | 91.90 | 91.90 | 89.70 | 15,880 |
| 2020-01-06 | 92.60 | 92.60 | 88.00 | 90.00 | 75,189 |
| 2020-01-03 | 90.00 | 94.00 | 90.00 | 92.55 | 24,828 |
| 2020-01-02 | 85.50 | 90.00 | 85.50 | 88.50 | 39,823 |
| 2019-12-31 | 83.90 | 84.00 | 83.90 | 84.05 | 14,135 |
| 2019-12-30 | 81.55 | 82.75 | 81.55 | 82.75 | 1,781 |
| 2019-12-27 | 82.00 | 82.00 | 82.00 | 81.55 | 54,090 |
| 2019-12-24 | 82.00 | 82.00 | 82.00 | 80.05 | 500 |
| 2019-12-23 | 81.05 | 81.05 | 79.00 | 79.00 | 0 |
| 2019-12-20 | 81.90 | 82.00 | 81.90 | 81.05 | 22,359 |
| 2019-12-19 | 82.00 | 82.00 | 80.00 | 80.00 | 74,041 |
| 2019-12-18 | 81.90 | 81.90 | 81.90 | 81.00 | 7,583 |
| 2019-12-17 | 84.00 | 84.00 | 80.00 | 80.95 | 72,167 |
| 2019-12-16 | 84.01 | 84.01 | 83.50 | 84.25 | 104,293 |
| 2019-12-13 | 88.70 | 88.70 | 85.00 | 86.50 | 111,860 |
| 2019-12-12 | 85.00 | 89.00 | 85.00 | 88.50 | 77,226 |