Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-01 | 270.00 | 270.00 | 266.00 | 267.00 | 706,048 |
| 2024-04-30 | 268.00 | 270.00 | 264.00 | 266.00 | 722,312 |
| 2024-04-29 | 270.00 | 271.00 | 265.00 | 267.00 | 1,772,948 |
| 2024-04-26 | 267.00 | 271.00 | 267.00 | 269.00 | 554,369 |
| 2024-04-25 | 270.00 | 271.00 | 266.00 | 267.00 | 1,325,626 |
| 2024-04-24 | 271.00 | 271.00 | 265.00 | 270.00 | 1,016,451 |
| 2024-04-23 | 270.00 | 270.00 | 266.00 | 269.00 | 551,437 |
| 2024-04-22 | 269.00 | 270.00 | 265.00 | 268.00 | 350,953 |
| 2024-04-19 | 272.00 | 272.00 | 263.00 | 264.00 | 789,791 |
| 2024-04-18 | 273.00 | 274.00 | 266.00 | 267.00 | 286,627 |
| 2024-04-17 | 275.00 | 275.00 | 269.00 | 269.00 | 658,761 |
| 2024-04-16 | 276.00 | 277.00 | 269.00 | 269.00 | 532,723 |
| 2024-04-15 | 272.00 | 279.00 | 272.00 | 276.00 | 4,514,116 |
| 2024-04-12 | 274.00 | 274.00 | 272.00 | 273.00 | 1,773,517 |
| 2024-04-11 | 273.00 | 273.00 | 271.00 | 271.00 | 486,400 |
| 2024-04-10 | 270.00 | 273.00 | 268.00 | 268.00 | 937,220 |
| 2024-04-09 | 267.00 | 270.00 | 266.00 | 270.00 | 1,135,795 |
| 2024-04-08 | 261.00 | 266.00 | 261.00 | 266.00 | 734,530 |
| 2024-04-05 | 259.00 | 262.00 | 257.00 | 260.00 | 368,882 |
| 2024-04-04 | 258.00 | 260.00 | 258.00 | 260.00 | 524,770 |
| 2024-04-03 | 258.00 | 260.00 | 256.00 | 258.00 | 563,241 |
| 2024-04-02 | 257.00 | 259.00 | 256.00 | 256.00 | 294,861 |
| 2024-04-01 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-03-29 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-03-28 | 255.00 | 256.00 | 253.00 | 255.00 | 388,152 |
| 2024-03-27 | 253.00 | 253.00 | 251.00 | 252.50 | 847,463 |
| 2024-03-26 | 252.00 | 253.00 | 250.00 | 250.00 | 591,521 |
| 2024-03-25 | 250.00 | 251.00 | 248.00 | 250.00 | 650,235 |
| 2024-03-22 | 251.00 | 252.00 | 249.00 | 250.00 | 249,387 |
| 2024-03-21 | 245.00 | 250.00 | 243.00 | 250.00 | 652,914 |
| 2024-03-20 | 245.00 | 246.00 | 243.00 | 243.00 | 567,189 |
| 2024-03-19 | 244.00 | 244.00 | 241.00 | 243.00 | 557,581 |
| 2024-03-18 | 246.00 | 246.00 | 243.00 | 244.00 | 401,267 |
| 2024-03-15 | 241.00 | 245.00 | 241.00 | 244.00 | 688,251 |
| 2024-03-14 | 242.00 | 245.00 | 240.00 | 242.00 | 318,280 |
| 2024-03-13 | 247.00 | 247.00 | 238.00 | 240.00 | 798,546 |
| 2024-03-12 | 251.00 | 252.00 | 247.00 | 247.00 | 1,069,898 |
| 2024-03-11 | 253.00 | 253.00 | 249.00 | 251.00 | 532,736 |
| 2024-03-08 | 255.00 | 256.00 | 252.00 | 254.00 | 436,403 |
| 2024-03-07 | 255.00 | 255.00 | 251.00 | 252.00 | 477,719 |
| 2024-03-06 | 255.00 | 255.00 | 251.00 | 251.00 | 765,560 |
| 2024-03-05 | 256.00 | 257.00 | 254.00 | 254.00 | 437,256 |
| 2024-03-04 | 260.00 | 260.00 | 256.00 | 257.00 | 614,553 |
| 2024-03-01 | 256.00 | 260.00 | 256.00 | 260.00 | 360,742 |
| 2024-02-29 | 254.00 | 256.00 | 254.00 | 254.00 | 442,065 |
| 2024-02-28 | 256.00 | 256.00 | 252.00 | 254.00 | 432,970 |
| 2024-02-27 | 257.00 | 259.00 | 255.00 | 256.00 | 647,913 |
| 2024-02-26 | 259.00 | 259.00 | 254.00 | 254.00 | 733,932 |
| 2024-02-23 | 257.00 | 257.00 | 255.00 | 257.00 | 360,724 |
| 2024-02-22 | 254.00 | 257.00 | 254.00 | 255.00 | 532,835 |
| 2024-02-21 | 256.00 | 257.00 | 252.00 | 252.00 | 442,620 |
| 2024-02-20 | 258.00 | 258.00 | 256.00 | 256.00 | 259,991 |
| 2024-02-19 | 258.00 | 260.00 | 257.00 | 258.00 | 425,003 |
| 2024-02-16 | 257.00 | 257.00 | 255.00 | 255.00 | 350,898 |
| 2024-02-15 | 254.00 | 255.00 | 252.00 | 253.00 | 547,670 |
| 2024-02-14 | 251.00 | 254.00 | 250.00 | 252.00 | 272,852 |
| 2024-02-13 | 251.00 | 253.00 | 248.00 | 248.00 | 343,607 |
| 2024-02-12 | 251.00 | 252.00 | 249.00 | 249.00 | 539,731 |
| 2024-02-09 | 252.00 | 253.00 | 251.00 | 253.00 | 281,243 |
| 2024-02-08 | 255.00 | 255.00 | 251.00 | 251.00 | 431,166 |
| 2024-02-07 | 254.00 | 254.00 | 253.00 | 253.00 | 970,197 |
| 2024-02-06 | 255.00 | 255.00 | 252.00 | 252.00 | 413,111 |
| 2024-02-05 | 251.00 | 252.00 | 249.00 | 250.00 | 498,044 |
| 2024-02-02 | 252.00 | 253.00 | 249.00 | 250.00 | 328,866 |
| 2024-02-01 | 248.00 | 250.00 | 247.00 | 247.00 | 305,232 |
| 2024-01-31 | 249.00 | 250.00 | 248.00 | 249.00 | 269,322 |
| 2024-01-30 | 248.00 | 248.00 | 245.00 | 246.00 | 528,707 |
| 2024-01-29 | 245.00 | 248.00 | 245.00 | 246.00 | 349,860 |
| 2024-01-26 | 244.00 | 246.00 | 243.00 | 246.00 | 330,359 |
| 2024-01-25 | 243.00 | 244.00 | 242.00 | 244.00 | 477,308 |
| 2024-01-24 | 244.00 | 246.00 | 243.00 | 243.50 | 302,853 |
| 2024-01-23 | 247.00 | 247.00 | 242.00 | 242.00 | 412,975 |
| 2024-01-22 | 247.00 | 248.00 | 246.00 | 248.00 | 690,932 |
| 2024-01-19 | 246.00 | 246.00 | 245.00 | 246.00 | 174,404 |
| 2024-01-18 | 244.00 | 245.00 | 243.00 | 243.00 | 310,544 |
| 2024-01-17 | 246.00 | 246.00 | 243.00 | 244.00 | 301,228 |
| 2024-01-16 | 248.00 | 249.00 | 246.00 | 246.00 | 1,139,050 |
| 2024-01-15 | 247.00 | 248.00 | 247.00 | 248.00 | 239,877 |
| 2024-01-12 | 247.00 | 247.00 | 246.00 | 247.00 | 290,101 |
| 2024-01-11 | 245.00 | 246.00 | 244.00 | 245.00 | 357,130 |
| 2024-01-10 | 244.00 | 245.00 | 244.00 | 245.00 | 645,339 |
| 2024-01-09 | 244.00 | 245.00 | 243.00 | 245.00 | 327,532 |
| 2024-01-08 | 244.00 | 245.00 | 243.00 | 245.00 | 380,134 |
| 2024-01-05 | 243.00 | 244.00 | 242.00 | 244.00 | 548,835 |
| 2024-01-04 | 243.00 | 245.00 | 243.00 | 245.00 | 387,169 |
| 2024-01-03 | 243.00 | 243.00 | 241.00 | 241.00 | 500,967 |
| 2024-01-02 | 247.00 | 247.00 | 241.00 | 242.00 | 429,160 |
| 2024-01-01 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2023-12-29 | 245.00 | 247.00 | 243.00 | 243.00 | 300,912 |
| 2023-12-28 | 247.00 | 247.00 | 242.00 | 245.00 | 441,800 |
| 2023-12-27 | 244.00 | 247.00 | 242.00 | 247.00 | 282,805 |
| 2023-12-26 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-12-25 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-12-22 | 241.00 | 243.00 | 240.00 | 242.00 | 158,770 |
| 2023-12-21 | 240.00 | 242.00 | 236.00 | 242.00 | 257,612 |
| 2023-12-20 | 244.00 | 244.00 | 237.00 | 239.00 | 468,339 |
| 2023-12-19 | 244.00 | 244.00 | 241.00 | 243.00 | 370,326 |
| 2023-12-18 | 244.00 | 245.00 | 241.00 | 242.00 | 214,949 |
| 2023-12-15 | 241.00 | 244.00 | 240.00 | 243.00 | 480,811 |
| 2023-12-14 | 243.00 | 243.00 | 239.00 | 241.00 | 338,316 |
| 2023-12-13 | 238.00 | 240.00 | 238.00 | 239.00 | 256,458 |
| 2023-12-12 | 241.00 | 241.00 | 238.00 | 238.00 | 463,592 |
| 2023-12-11 | 241.00 | 241.00 | 239.00 | 241.00 | 424,470 |
| 2023-12-08 | 239.00 | 240.00 | 238.00 | 240.00 | 420,472 |
| 2023-12-07 | 238.00 | 241.00 | 238.00 | 240.00 | 473,337 |
| 2023-12-06 | 238.00 | 239.00 | 236.00 | 239.00 | 209,351 |
| 2023-12-05 | 235.00 | 238.00 | 235.00 | 236.50 | 276,496 |
| 2023-12-04 | 236.00 | 238.00 | 234.00 | 237.00 | 478,718 |
| 2023-12-01 | 235.00 | 235.00 | 234.00 | 234.00 | 173,709 |
| 2023-11-30 | 231.00 | 234.00 | 231.00 | 233.50 | 141,883 |
| 2023-11-29 | 232.00 | 232.00 | 230.00 | 230.00 | 258,631 |
| 2023-11-28 | 232.00 | 233.00 | 231.00 | 231.00 | 155,150 |
| 2023-11-27 | 232.00 | 232.00 | 231.00 | 231.00 | 181,017 |
| 2023-11-24 | 231.00 | 232.00 | 231.00 | 231.00 | 192,774 |
| 2023-11-23 | 233.00 | 233.00 | 230.00 | 230.00 | 193,576 |
| 2023-11-22 | 234.00 | 234.00 | 232.00 | 233.00 | 182,300 |
| 2023-11-21 | 234.00 | 234.00 | 232.00 | 232.00 | 285,976 |
| 2023-11-20 | 234.00 | 235.00 | 233.00 | 234.00 | 341,443 |
| 2023-11-17 | 234.00 | 235.00 | 233.00 | 234.00 | 353,462 |
| 2023-11-16 | 236.00 | 236.00 | 233.00 | 233.00 | 570,282 |
| 2023-11-15 | 234.00 | 234.00 | 233.00 | 234.00 | 409,201 |
| 2023-11-14 | 234.00 | 235.00 | 232.00 | 232.00 | 171,609 |
| 2023-11-13 | 233.00 | 234.00 | 232.00 | 233.00 | 355,378 |
| 2023-11-10 | 232.00 | 232.00 | 232.00 | 232.00 | 197,538 |
| 2023-11-09 | 231.00 | 232.00 | 230.00 | 231.00 | 535,984 |
| 2023-11-08 | 230.00 | 232.00 | 230.00 | 231.00 | 183,926 |
| 2023-11-07 | 228.00 | 230.00 | 228.00 | 229.00 | 353,151 |
| 2023-11-06 | 228.00 | 229.00 | 227.00 | 229.00 | 224,009 |
| 2023-11-03 | 229.00 | 229.00 | 227.00 | 229.00 | 335,738 |
| 2023-11-02 | 228.00 | 229.00 | 228.00 | 228.00 | 854,293 |
| 2023-11-01 | 227.00 | 229.00 | 227.00 | 227.50 | 318,864 |
| 2023-10-31 | 228.00 | 228.00 | 227.00 | 227.00 | 273,977 |
| 2023-10-30 | 223.00 | 227.00 | 223.00 | 225.00 | 189,381 |
| 2023-10-27 | 224.00 | 225.00 | 222.00 | 225.00 | 102,424 |
| 2023-10-26 | 223.00 | 223.00 | 220.00 | 221.00 | 206,518 |
| 2023-10-25 | 225.00 | 225.00 | 223.00 | 225.00 | 118,393 |
| 2023-10-24 | 227.00 | 227.00 | 223.00 | 223.00 | 278,928 |
| 2023-10-23 | 229.00 | 229.00 | 226.00 | 227.00 | 163,331 |
| 2023-10-20 | 229.00 | 231.00 | 229.00 | 231.00 | 376,912 |
| 2023-10-19 | 228.00 | 229.00 | 228.00 | 229.00 | 200,780 |
| 2023-10-18 | 231.00 | 231.00 | 228.00 | 228.00 | 315,555 |
| 2023-10-17 | 230.00 | 231.00 | 229.00 | 230.00 | 114,466 |
| 2023-10-16 | 229.00 | 230.00 | 228.00 | 229.50 | 98,547 |
| 2023-10-13 | 231.00 | 232.00 | 229.00 | 229.00 | 345,912 |
| 2023-10-12 | 230.00 | 231.00 | 230.00 | 231.00 | 330,843 |
| 2023-10-11 | 230.00 | 230.00 | 230.00 | 230.00 | 260,062 |
| 2023-10-10 | 230.00 | 230.00 | 229.00 | 230.00 | 312,684 |
| 2023-10-09 | 231.00 | 231.00 | 228.00 | 228.00 | 274,736 |
| 2023-10-06 | 232.00 | 232.00 | 229.00 | 229.50 | 261,805 |
| 2023-10-05 | 229.00 | 231.00 | 229.00 | 229.00 | 252,571 |
| 2023-10-04 | 229.00 | 230.00 | 229.00 | 229.00 | 376,267 |
| 2023-10-03 | 231.00 | 232.00 | 230.00 | 231.00 | 175,209 |
| 2023-10-02 | 230.00 | 231.00 | 229.00 | 229.00 | 242,155 |
| 2023-09-29 | 229.00 | 229.00 | 229.00 | 229.50 | 133,488 |
| 2023-09-28 | 231.00 | 231.00 | 228.00 | 228.00 | 137,251 |
| 2023-09-27 | 230.00 | 231.00 | 229.00 | 231.00 | 211,719 |
| 2023-09-26 | 229.00 | 230.00 | 228.00 | 229.00 | 455,949 |
| 2023-09-25 | 227.00 | 229.00 | 227.00 | 228.00 | 604,826 |
| 2023-09-22 | 227.00 | 230.00 | 227.00 | 229.00 | 172,769 |
| 2023-09-21 | 229.00 | 229.00 | 227.00 | 227.00 | 1,125,625 |
| 2023-09-20 | 227.00 | 228.00 | 226.00 | 228.00 | 424,553 |
| 2023-09-19 | 228.00 | 228.00 | 227.00 | 228.00 | 241,793 |
| 2023-09-18 | 228.00 | 228.00 | 226.00 | 228.00 | 284,670 |
| 2023-09-15 | 228.00 | 230.00 | 227.00 | 230.00 | 750,677 |
| 2023-09-14 | 226.00 | 227.00 | 226.00 | 227.00 | 254,020 |
| 2023-09-13 | 226.00 | 227.00 | 225.00 | 225.00 | 379,867 |
| 2023-09-12 | 228.00 | 228.00 | 226.00 | 226.00 | 273,779 |
| 2023-09-11 | 227.00 | 229.00 | 227.00 | 229.00 | 440,609 |
| 2023-09-08 | 225.00 | 226.00 | 225.00 | 225.00 | 619,340 |
| 2023-09-07 | 223.00 | 225.00 | 223.00 | 224.00 | 308,207 |
| 2023-09-06 | 222.00 | 223.00 | 222.00 | 222.00 | 197,654 |
| 2023-09-05 | 220.00 | 227.00 | 220.00 | 222.00 | 276,680 |
| 2023-09-04 | 219.00 | 221.00 | 219.00 | 220.00 | 453,327 |
| 2023-09-01 | 220.00 | 221.00 | 219.00 | 219.00 | 371,965 |
| 2023-08-31 | 218.00 | 219.00 | 218.00 | 219.00 | 160,593 |
| 2023-08-30 | 217.00 | 217.00 | 216.00 | 216.00 | 279,634 |
| 2023-08-29 | 214.00 | 217.00 | 214.00 | 217.00 | 123,819 |
| 2023-08-28 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-08-25 | 214.00 | 214.00 | 214.00 | 214.00 | 168,691 |
| 2023-08-24 | 215.00 | 215.00 | 214.00 | 214.00 | 246,228 |
| 2023-08-23 | 212.00 | 215.00 | 212.00 | 215.00 | 79,295 |
| 2023-08-22 | 210.00 | 211.00 | 210.00 | 211.00 | 261,917 |
| 2023-08-21 | 212.00 | 212.00 | 210.00 | 210.00 | 134,617 |
| 2023-08-18 | 212.00 | 212.00 | 209.00 | 210.00 | 317,361 |
| 2023-08-17 | 211.00 | 212.00 | 210.00 | 210.00 | 141,622 |
| 2023-08-16 | 212.00 | 212.00 | 210.00 | 212.00 | 195,199 |
| 2023-08-15 | 212.00 | 212.00 | 211.00 | 211.00 | 96,885 |
| 2023-08-14 | 212.00 | 212.00 | 212.00 | 212.50 | 127,453 |
| 2023-08-11 | 214.00 | 214.00 | 214.00 | 212.00 | 134,362 |
| 2023-08-10 | 213.00 | 213.00 | 213.00 | 213.50 | 345,472 |
| 2023-08-09 | 213.00 | 215.00 | 212.00 | 214.00 | 838,004 |
| 2023-08-08 | 214.00 | 215.00 | 213.00 | 214.00 | 153,919 |
| 2023-08-07 | 215.00 | 215.00 | 214.00 | 215.00 | 133,230 |
| 2023-08-04 | 213.00 | 214.00 | 212.00 | 214.00 | 274,651 |
| 2023-08-03 | 213.00 | 213.00 | 212.00 | 213.50 | 242,382 |
| 2023-08-02 | 213.00 | 213.00 | 212.00 | 213.00 | 325,002 |
| 2023-08-01 | 215.00 | 215.00 | 214.00 | 215.00 | 213,234 |
| 2023-07-31 | 213.00 | 214.00 | 213.00 | 214.00 | 220,979 |
| 2023-07-28 | 214.00 | 214.00 | 212.00 | 213.00 | 320,634 |
| 2023-07-27 | 213.00 | 214.00 | 211.00 | 214.00 | 165,583 |
| 2023-07-26 | 213.00 | 214.00 | 212.00 | 214.00 | 91,030 |
| 2023-07-25 | 213.00 | 213.00 | 213.00 | 213.00 | 226,710 |
| 2023-07-24 | 211.00 | 212.00 | 211.00 | 211.00 | 150,069 |
| 2023-07-21 | 211.00 | 213.00 | 211.00 | 212.00 | 99,030 |
| 2023-07-20 | 212.00 | 213.00 | 211.00 | 213.00 | 117,310 |
| 2023-07-19 | 209.00 | 212.00 | 209.00 | 212.00 | 268,082 |
| 2023-07-18 | 208.00 | 208.00 | 206.00 | 208.00 | 84,772 |
| 2023-07-17 | 208.00 | 208.00 | 207.00 | 207.00 | 106,497 |
| 2023-07-14 | 206.00 | 207.00 | 206.00 | 206.00 | 149,605 |
| 2023-07-13 | 208.00 | 209.00 | 206.00 | 206.00 | 144,053 |
| 2023-07-12 | 209.00 | 209.00 | 207.00 | 207.00 | 182,470 |
| 2023-07-11 | 208.00 | 208.00 | 207.00 | 207.00 | 189,433 |
| 2023-07-10 | 207.00 | 208.00 | 207.00 | 208.00 | 71,341 |
| 2023-07-07 | 208.00 | 208.00 | 206.00 | 207.00 | 276,618 |
| 2023-07-06 | 211.00 | 211.00 | 208.00 | 208.00 | 287,428 |
| 2023-07-05 | 211.00 | 211.00 | 210.00 | 210.00 | 93,313 |
| 2023-07-04 | 209.00 | 211.00 | 208.00 | 209.00 | 200,627 |
| 2023-07-03 | 209.00 | 209.00 | 209.00 | 209.00 | 317,354 |
| 2023-06-30 | 207.00 | 210.00 | 207.00 | 209.00 | 192,066 |
| 2023-06-29 | 206.00 | 207.00 | 205.00 | 207.00 | 53,933 |
| 2023-06-28 | 201.00 | 206.00 | 201.00 | 206.00 | 128,640 |
| 2023-06-27 | 200.00 | 200.00 | 198.00 | 198.00 | 64,454 |
| 2023-06-26 | 202.00 | 202.00 | 200.00 | 200.00 | 80,318 |
| 2023-06-23 | 202.00 | 203.00 | 201.00 | 202.00 | 173,138 |
| 2023-06-22 | 203.00 | 204.00 | 202.00 | 202.00 | 93,451 |
| 2023-06-21 | 205.00 | 205.00 | 203.00 | 205.00 | 56,478 |
| 2023-06-20 | 203.00 | 204.00 | 201.00 | 202.00 | 130,217 |
| 2023-06-19 | 202.00 | 206.00 | 202.00 | 204.00 | 85,183 |
| 2023-06-16 | 205.00 | 206.00 | 202.00 | 202.00 | 273,041 |
| 2023-06-15 | 204.00 | 205.00 | 204.00 | 205.00 | 393,603 |
| 2023-06-14 | 205.00 | 205.00 | 205.00 | 205.00 | 98,378 |
| 2023-06-13 | 205.00 | 206.00 | 204.00 | 205.00 | 153,736 |
| 2023-06-12 | 200.00 | 205.00 | 200.00 | 204.00 | 133,302 |
| 2023-06-09 | 205.00 | 205.00 | 202.00 | 202.00 | 200,500 |
| 2023-06-08 | 204.00 | 205.00 | 201.00 | 201.00 | 228,863 |
| 2023-06-07 | 203.00 | 205.00 | 203.00 | 204.00 | 128,293 |
| 2023-06-06 | 203.00 | 203.00 | 202.00 | 203.50 | 147,649 |
| 2023-06-05 | 200.00 | 203.00 | 200.00 | 202.00 | 653,558 |
| 2023-06-02 | 192.00 | 200.00 | 192.00 | 199.00 | 335,528 |
| 2023-06-01 | 192.00 | 192.00 | 189.50 | 192.00 | 206,703 |
| 2023-05-31 | 191.00 | 191.50 | 187.50 | 191.50 | 212,805 |
| 2023-05-30 | 190.50 | 190.50 | 189.00 | 188.75 | 250,766 |
| 2023-05-29 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-05-26 | 189.00 | 189.00 | 187.50 | 187.50 | 112,103 |
| 2023-05-25 | 189.00 | 189.00 | 188.50 | 188.50 | 309,501 |
| 2023-05-24 | 187.00 | 187.50 | 185.50 | 186.00 | 574,110 |
| 2023-05-23 | 188.00 | 188.50 | 185.00 | 185.00 | 200,968 |
| 2023-05-22 | 188.00 | 189.00 | 188.00 | 189.00 | 225,976 |
| 2023-05-19 | 187.50 | 188.50 | 187.50 | 188.50 | 692,443 |
| 2023-05-18 | 189.50 | 189.50 | 186.50 | 186.50 | 238,096 |
| 2023-05-17 | 186.50 | 188.50 | 186.00 | 188.50 | 210,135 |
| 2023-05-16 | 186.00 | 186.50 | 186.00 | 186.50 | 69,465 |
| 2023-05-15 | 186.00 | 186.00 | 183.50 | 186.00 | 456,148 |
| 2023-05-12 | 182.50 | 186.00 | 182.50 | 186.00 | 56,022 |
| 2023-05-11 | 185.00 | 185.00 | 182.50 | 182.50 | 78,192 |
| 2023-05-10 | 181.50 | 183.50 | 181.50 | 182.75 | 213,549 |
| 2023-05-09 | 180.50 | 183.00 | 180.00 | 183.00 | 248,824 |
| 2023-05-08 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2023-05-05 | 180.50 | 181.00 | 180.50 | 181.50 | 118,120 |
| 2023-05-04 | 181.00 | 183.00 | 179.00 | 183.00 | 80,046 |
| 2023-05-03 | 178.00 | 182.00 | 178.00 | 181.00 | 232,422 |
| 2023-05-02 | 176.50 | 182.50 | 176.50 | 181.50 | 190,797 |
| 2023-05-01 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2023-04-28 | 174.00 | 179.00 | 174.00 | 177.00 | 212,100 |
| 2023-04-27 | 173.00 | 178.50 | 173.00 | 176.00 | 300,175 |
| 2023-04-26 | 174.00 | 180.00 | 174.00 | 178.00 | 69,939 |
| 2023-04-25 | 176.00 | 179.50 | 174.00 | 177.00 | 137,086 |
| 2023-04-24 | 173.50 | 180.00 | 173.50 | 176.00 | 286,250 |
| 2023-04-21 | 177.50 | 181.50 | 177.50 | 177.50 | 142,805 |
| 2023-04-20 | 177.50 | 181.00 | 177.50 | 180.25 | 217,131 |
| 2023-04-19 | 180.00 | 181.00 | 179.00 | 179.75 | 337,129 |
| 2023-04-18 | 176.00 | 180.50 | 176.00 | 180.50 | 229,354 |
| 2023-04-17 | 175.50 | 183.00 | 175.50 | 179.75 | 208,789 |
| 2023-04-14 | 180.50 | 180.50 | 180.50 | 178.50 | 59,811 |
| 2023-04-13 | 180.50 | 180.50 | 179.50 | 180.50 | 135,312 |
| 2023-04-12 | 177.50 | 181.00 | 176.00 | 181.00 | 206,062 |
| 2023-04-11 | 176.50 | 177.00 | 172.50 | 176.00 | 189,490 |
| 2023-04-10 | 175.25 | 175.25 | 175.25 | 175.25 | 0 |
| 2023-04-07 | 175.25 | 175.25 | 175.25 | 175.25 | 0 |
| 2023-04-06 | 173.00 | 174.50 | 173.00 | 175.25 | 361,035 |
| 2023-04-05 | 177.50 | 177.50 | 175.00 | 175.00 | 309,527 |
| 2023-04-04 | 177.50 | 177.50 | 175.00 | 175.75 | 233,774 |
| 2023-04-03 | 181.00 | 181.50 | 178.00 | 180.00 | 224,560 |
| 2023-03-31 | 179.50 | 181.50 | 179.50 | 181.50 | 195,503 |
| 2023-03-30 | 181.50 | 181.50 | 177.00 | 177.00 | 237,960 |
| 2023-03-29 | 180.00 | 180.00 | 180.00 | 180.00 | 216,278 |
| 2023-03-28 | 180.50 | 180.50 | 177.00 | 178.00 | 158,034 |
| 2023-03-27 | 177.50 | 177.50 | 177.50 | 177.50 | 109,424 |
| 2023-03-24 | 178.00 | 180.50 | 177.00 | 178.00 | 200,349 |
| 2023-03-23 | 180.50 | 180.50 | 177.00 | 178.00 | 102,375 |
| 2023-03-22 | 179.00 | 179.00 | 177.00 | 178.00 | 159,117 |
| 2023-03-21 | 176.00 | 180.00 | 175.50 | 178.00 | 433,474 |
| 2023-03-20 | 175.00 | 178.00 | 174.50 | 175.00 | 147,433 |
| 2023-03-17 | 175.00 | 178.00 | 172.00 | 178.00 | 419,329 |
| 2023-03-16 | 172.00 | 173.00 | 171.00 | 173.00 | 141,493 |
| 2023-03-15 | 172.00 | 173.00 | 172.00 | 172.00 | 157,273 |
| 2023-03-14 | 172.00 | 176.00 | 170.50 | 175.00 | 537,985 |
| 2023-03-13 | 175.50 | 175.50 | 169.00 | 173.50 | 329,267 |
| 2023-03-10 | 178.00 | 181.00 | 175.00 | 177.50 | 432,398 |
| 2023-03-09 | 186.00 | 186.50 | 182.00 | 182.75 | 125,329 |
| 2023-03-08 | 187.50 | 188.00 | 185.00 | 185.00 | 237,178 |
| 2023-03-07 | 192.00 | 192.00 | 188.00 | 190.00 | 193,453 |
| 2023-03-06 | 189.00 | 193.50 | 187.00 | 191.50 | 191,535 |
| 2023-03-03 | 185.00 | 189.00 | 185.00 | 189.00 | 63,007 |
| 2023-03-02 | 188.00 | 188.00 | 188.00 | 186.00 | 84,006 |
| 2023-03-01 | 185.00 | 188.50 | 183.50 | 183.50 | 199,530 |
| 2023-02-28 | 185.50 | 188.00 | 184.00 | 184.00 | 192,036 |
| 2023-02-27 | 191.00 | 191.00 | 184.50 | 184.75 | 195,060 |
| 2023-02-24 | 188.00 | 190.00 | 186.50 | 190.00 | 66,773 |
| 2023-02-23 | 188.50 | 191.50 | 188.50 | 189.75 | 107,583 |
| 2023-02-22 | 189.00 | 191.50 | 188.00 | 189.75 | 68,381 |
| 2023-02-21 | 191.50 | 192.50 | 187.00 | 187.00 | 91,775 |
| 2023-02-20 | 191.50 | 193.50 | 191.50 | 191.00 | 99,547 |
| 2023-02-17 | 192.00 | 193.00 | 188.50 | 193.00 | 47,992 |
| 2023-02-16 | 193.00 | 194.00 | 191.50 | 193.00 | 300,339 |
| 2023-02-15 | 193.00 | 194.50 | 192.00 | 192.00 | 73,219 |
| 2023-02-14 | 191.00 | 195.00 | 191.00 | 192.75 | 165,910 |
| 2023-02-13 | 192.00 | 193.50 | 191.00 | 191.50 | 436,052 |
| 2023-02-10 | 193.50 | 195.00 | 193.50 | 195.00 | 193,123 |
| 2023-02-09 | 193.00 | 196.50 | 192.00 | 192.75 | 512,580 |
| 2023-02-08 | 191.00 | 194.00 | 189.50 | 192.25 | 188,170 |
| 2023-02-07 | 191.50 | 191.50 | 190.00 | 190.50 | 206,666 |
| 2023-02-06 | 191.00 | 191.00 | 190.50 | 190.50 | 217,023 |
| 2023-02-03 | 190.00 | 190.00 | 190.00 | 189.75 | 158,802 |
| 2023-02-02 | 187.50 | 188.00 | 186.50 | 187.50 | 142,940 |
| 2023-02-01 | 187.00 | 188.50 | 186.00 | 188.50 | 278,474 |
| 2023-01-31 | 183.00 | 186.50 | 183.00 | 183.50 | 200,528 |
| 2023-01-30 | 184.00 | 187.00 | 184.00 | 185.00 | 216,711 |
| 2023-01-27 | 185.50 | 187.00 | 184.00 | 186.75 | 320,097 |
| 2023-01-26 | 186.00 | 188.00 | 184.00 | 188.00 | 144,808 |
| 2023-01-25 | 184.50 | 187.00 | 184.50 | 186.25 | 205,775 |
| 2023-01-24 | 184.00 | 187.00 | 183.50 | 185.75 | 153,396 |
| 2023-01-23 | 187.00 | 188.00 | 186.00 | 184.50 | 466,589 |
| 2023-01-20 | 186.00 | 187.00 | 186.00 | 187.00 | 70,361 |
| 2023-01-19 | 182.50 | 186.00 | 182.50 | 185.00 | 577,452 |
| 2023-01-18 | 185.50 | 186.50 | 183.50 | 186.00 | 176,332 |
| 2023-01-17 | 184.00 | 187.00 | 183.00 | 185.00 | 407,715 |
| 2023-01-16 | 178.50 | 183.00 | 178.00 | 182.50 | 398,439 |
| 2023-01-13 | 178.00 | 181.50 | 177.00 | 178.75 | 602,972 |
| 2023-01-12 | 177.00 | 182.00 | 177.00 | 180.50 | 293,243 |
| 2023-01-11 | 180.00 | 181.50 | 176.00 | 179.00 | 866,767 |
| 2023-01-10 | 185.00 | 185.00 | 179.00 | 178.75 | 526,812 |
| 2023-01-09 | 188.00 | 191.00 | 183.00 | 183.75 | 524,637 |
| 2023-01-06 | 188.00 | 189.00 | 184.00 | 184.50 | 260,279 |
| 2023-01-05 | 186.00 | 189.50 | 186.00 | 188.50 | 216,664 |
| 2023-01-04 | 190.50 | 190.50 | 188.00 | 190.00 | 152,683 |
| 2023-01-03 | 192.50 | 192.50 | 186.00 | 190.50 | 171,667 |
| 2023-01-02 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2022-12-30 | 192.00 | 193.00 | 191.00 | 192.00 | 36,032 |
| 2022-12-29 | 188.00 | 191.50 | 187.00 | 191.00 | 61,095 |
| 2022-12-28 | 190.00 | 192.50 | 186.00 | 192.50 | 85,225 |
| 2022-12-27 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-12-26 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-12-23 | 188.00 | 191.50 | 187.00 | 187.00 | 84,606 |
| 2022-12-22 | 195.00 | 195.00 | 188.00 | 188.00 | 123,440 |
| 2022-12-21 | 190.50 | 195.00 | 190.00 | 195.00 | 543,309 |
| 2022-12-20 | 189.50 | 194.00 | 189.50 | 190.00 | 70,306 |
| 2022-12-19 | 190.00 | 192.00 | 190.00 | 192.00 | 148,474 |
| 2022-12-16 | 192.00 | 192.00 | 187.00 | 187.00 | 226,551 |
| 2022-12-15 | 194.00 | 194.50 | 190.00 | 192.50 | 91,216 |
| 2022-12-14 | 199.00 | 199.00 | 192.00 | 196.00 | 143,415 |
| 2022-12-13 | 198.00 | 200.00 | 196.00 | 200.00 | 149,289 |
| 2022-12-12 | 200.00 | 202.00 | 198.50 | 198.50 | 88,308 |
| 2022-12-09 | 201.00 | 203.00 | 201.00 | 200.50 | 108,860 |
| 2022-12-08 | 204.00 | 204.00 | 199.00 | 202.00 | 172,446 |
| 2022-12-07 | 202.00 | 203.00 | 199.00 | 203.00 | 73,454 |
| 2022-12-06 | 206.00 | 210.00 | 201.00 | 201.00 | 168,245 |
| 2022-12-05 | 209.00 | 209.00 | 206.00 | 207.00 | 111,125 |
| 2022-12-02 | 211.00 | 211.00 | 201.00 | 208.00 | 161,424 |
| 2022-12-01 | 204.00 | 207.00 | 204.00 | 207.00 | 100,965 |
| 2022-11-30 | 206.00 | 207.00 | 200.00 | 206.00 | 304,864 |
| 2022-11-29 | 206.00 | 207.00 | 205.00 | 205.00 | 140,139 |
| 2022-11-28 | 203.00 | 203.00 | 200.00 | 205.00 | 117,146 |
| 2022-11-25 | 205.00 | 205.00 | 200.00 | 204.00 | 51,109 |
| 2022-11-24 | 204.00 | 204.00 | 204.00 | 204.00 | 84,438 |
| 2022-11-23 | 203.00 | 203.00 | 203.00 | 203.00 | 112,879 |
| 2022-11-22 | 204.00 | 207.00 | 204.00 | 205.00 | 119,428 |
| 2022-11-21 | 205.00 | 206.00 | 201.00 | 205.00 | 128,031 |
| 2022-11-18 | 205.00 | 206.00 | 205.00 | 205.00 | 104,754 |
| 2022-11-17 | 209.00 | 209.00 | 204.00 | 205.00 | 87,676 |
| 2022-11-16 | 211.00 | 215.00 | 211.00 | 213.50 | 317,504 |
| 2022-11-15 | 214.00 | 214.00 | 209.00 | 212.00 | 112,056 |
| 2022-11-14 | 214.00 | 218.00 | 212.00 | 213.00 | 119,713 |
| 2022-11-11 | 220.00 | 220.00 | 208.00 | 212.00 | 373,527 |
| 2022-11-10 | 211.00 | 222.00 | 206.00 | 219.00 | 428,031 |
| 2022-11-09 | 209.00 | 210.00 | 209.00 | 209.50 | 85,107 |
| 2022-11-08 | 209.00 | 209.00 | 207.00 | 207.00 | 172,951 |
| 2022-11-07 | 206.00 | 208.00 | 205.00 | 207.50 | 92,712 |
| 2022-11-04 | 203.00 | 206.00 | 202.00 | 206.00 | 361,181 |
| 2022-11-03 | 202.00 | 205.00 | 200.00 | 205.00 | 108,406 |
| 2022-11-02 | 203.00 | 203.00 | 203.00 | 204.50 | 107,768 |
| 2022-11-01 | 204.50 | 204.50 | 204.50 | 203.00 | 296,247 |
| 2022-10-31 | 206.00 | 206.00 | 206.00 | 204.50 | 237,817 |
| 2022-10-28 | 204.00 | 204.00 | 202.00 | 204.50 | 52,597 |
| 2022-10-27 | 204.50 | 204.50 | 204.50 | 204.50 | 70,665 |
| 2022-10-26 | 204.50 | 204.50 | 204.50 | 204.50 | 54,525 |
| 2022-10-25 | 202.00 | 204.00 | 202.00 | 204.50 | 90,318 |
| 2022-10-24 | 202.00 | 205.00 | 201.00 | 202.00 | 296,954 |
| 2022-10-21 | 202.00 | 204.00 | 201.00 | 202.00 | 109,918 |
| 2022-10-20 | 202.00 | 202.00 | 200.00 | 200.00 | 51,559 |
| 2022-10-19 | 200.00 | 200.00 | 200.00 | 200.00 | 89,545 |
| 2022-10-18 | 203.00 | 205.00 | 201.00 | 201.00 | 104,266 |
| 2022-10-17 | 202.00 | 207.00 | 202.00 | 203.50 | 249,733 |
| 2022-10-14 | 206.00 | 206.00 | 206.00 | 204.50 | 145,753 |
| 2022-10-13 | 208.00 | 208.00 | 200.00 | 200.00 | 153,811 |
| 2022-10-12 | 202.00 | 206.00 | 202.00 | 206.00 | 196,891 |
| 2022-10-11 | 203.00 | 210.00 | 202.00 | 202.00 | 290,012 |
| 2022-10-10 | 211.00 | 211.00 | 203.00 | 207.00 | 75,738 |
| 2022-10-07 | 212.00 | 214.00 | 211.00 | 212.50 | 78,606 |
| 2022-10-06 | 214.00 | 216.00 | 211.00 | 212.50 | 113,403 |
| 2022-10-05 | 213.00 | 213.00 | 213.00 | 213.00 | 72,065 |
| 2022-10-04 | 213.00 | 216.00 | 213.00 | 215.00 | 155,892 |
| 2022-10-03 | 211.00 | 215.00 | 211.00 | 215.00 | 108,024 |
| 2022-09-30 | 212.00 | 214.00 | 212.00 | 212.00 | 111,206 |
| 2022-09-29 | 212.00 | 212.00 | 212.00 | 210.00 | 96,487 |
| 2022-09-28 | 211.00 | 214.00 | 210.00 | 214.00 | 415,336 |
| 2022-09-27 | 207.00 | 214.00 | 206.00 | 212.50 | 302,497 |
| 2022-09-26 | 209.00 | 214.00 | 205.00 | 206.00 | 422,039 |
| 2022-09-23 | 215.00 | 215.00 | 203.00 | 204.00 | 250,788 |
| 2022-09-22 | 219.00 | 219.00 | 211.00 | 212.00 | 183,210 |
| 2022-09-21 | 220.00 | 222.00 | 218.00 | 222.00 | 188,627 |
| 2022-09-20 | 222.00 | 223.00 | 217.00 | 221.00 | 292,319 |
| 2022-09-19 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2022-09-16 | 217.00 | 226.00 | 213.00 | 226.00 | 500,710 |
| 2022-09-15 | 218.00 | 220.00 | 214.00 | 216.00 | 132,856 |
| 2022-09-14 | 218.00 | 218.00 | 213.00 | 215.00 | 315,598 |
| 2022-09-13 | 221.00 | 224.00 | 215.00 | 217.00 | 344,683 |
| 2022-09-12 | 222.00 | 222.00 | 217.00 | 221.00 | 243,296 |
| 2022-09-09 | 218.00 | 221.00 | 216.00 | 217.00 | 372,982 |
| 2022-09-08 | 215.00 | 220.00 | 215.00 | 216.00 | 498,781 |
| 2022-09-07 | 212.00 | 215.00 | 210.00 | 215.00 | 108,121 |
| 2022-09-06 | 211.00 | 214.00 | 210.00 | 211.00 | 317,379 |
| 2022-09-05 | 215.00 | 215.00 | 213.00 | 214.00 | 624,541 |
| 2022-09-02 | 209.00 | 215.00 | 209.00 | 215.00 | 234,733 |
| 2022-09-01 | 204.00 | 208.00 | 204.00 | 207.50 | 163,137 |
| 2022-08-31 | 205.00 | 208.00 | 205.00 | 207.00 | 191,005 |
| 2022-08-30 | 208.00 | 208.00 | 204.00 | 205.00 | 85,400 |
| 2022-08-29 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2022-08-26 | 206.00 | 208.00 | 204.00 | 205.00 | 138,003 |
| 2022-08-25 | 206.00 | 206.00 | 203.00 | 204.50 | 75,965 |
| 2022-08-24 | 204.00 | 207.00 | 203.00 | 204.00 | 521,196 |
| 2022-08-23 | 204.00 | 206.00 | 200.00 | 200.00 | 369,680 |
| 2022-08-22 | 205.00 | 206.00 | 203.00 | 203.00 | 781,880 |
| 2022-08-19 | 205.00 | 207.00 | 204.00 | 204.00 | 192,471 |
| 2022-08-18 | 205.00 | 206.00 | 203.00 | 206.00 | 149,313 |
| 2022-08-17 | 204.00 | 205.00 | 201.00 | 202.00 | 206,360 |
| 2022-08-16 | 202.00 | 205.00 | 201.00 | 201.00 | 182,981 |
| 2022-08-15 | 202.00 | 203.00 | 200.00 | 200.00 | 149,580 |
| 2022-08-12 | 200.00 | 202.00 | 198.00 | 198.00 | 143,950 |
| 2022-08-11 | 198.50 | 202.00 | 198.50 | 199.00 | 192,512 |
| 2022-08-10 | 196.00 | 197.00 | 193.00 | 195.00 | 84,658 |
| 2022-08-09 | 195.00 | 195.00 | 193.25 | 193.25 | 51,535 |
| 2022-08-08 | 196.00 | 196.50 | 195.00 | 195.00 | 120,975 |
| 2022-08-05 | 194.50 | 196.00 | 191.00 | 191.00 | 127,607 |
| 2022-08-04 | 192.00 | 193.00 | 191.50 | 192.00 | 215,670 |
| 2022-08-03 | 191.50 | 192.50 | 191.00 | 192.50 | 104,649 |
| 2022-08-02 | 187.00 | 191.50 | 185.00 | 185.50 | 188,236 |
| 2022-08-01 | 186.00 | 191.50 | 186.00 | 188.50 | 177,587 |
| 2022-07-29 | 191.50 | 191.50 | 186.00 | 187.00 | 169,842 |
| 2022-07-28 | 189.50 | 192.50 | 188.00 | 188.00 | 81,952 |
| 2022-07-27 | 182.50 | 183.50 | 182.50 | 183.50 | 214,125 |
| 2022-07-26 | 186.50 | 186.50 | 180.00 | 182.50 | 74,099 |
| 2022-07-25 | 182.00 | 182.00 | 182.00 | 182.00 | 48,310 |
| 2022-07-22 | 188.00 | 188.00 | 184.00 | 184.00 | 106,828 |
| 2022-07-21 | 190.00 | 190.00 | 186.00 | 186.00 | 20,199 |
| 2022-07-20 | 180.50 | 193.00 | 180.50 | 186.50 | 1,080,614 |
| 2022-07-19 | 180.50 | 182.00 | 179.00 | 180.50 | 59,364 |
| 2022-07-18 | 177.75 | 177.75 | 177.25 | 177.25 | 99,976 |
| 2022-07-15 | 178.50 | 179.50 | 176.00 | 177.75 | 45,781 |
| 2022-07-14 | 176.00 | 178.00 | 175.00 | 175.75 | 62,138 |
| 2022-07-13 | 169.50 | 176.00 | 169.50 | 173.00 | 51,914 |
| 2022-07-12 | 173.00 | 175.50 | 173.00 | 173.50 | 145,177 |
| 2022-07-11 | 170.00 | 176.00 | 169.50 | 175.50 | 115,285 |
| 2022-07-08 | 173.00 | 175.50 | 172.00 | 175.00 | 65,524 |
| 2022-07-07 | 171.50 | 176.00 | 170.50 | 173.50 | 903,092 |
| 2022-07-06 | 174.00 | 174.00 | 170.00 | 172.50 | 194,868 |
| 2022-07-05 | 174.50 | 174.50 | 172.50 | 174.75 | 108,965 |
| 2022-07-04 | 180.50 | 181.00 | 176.50 | 177.00 | 88,841 |
| 2022-07-01 | 175.50 | 180.00 | 175.50 | 179.75 | 23,286 |
| 2022-06-30 | 181.00 | 181.00 | 174.00 | 175.00 | 79,999 |
| 2022-06-29 | 176.00 | 181.00 | 176.00 | 179.50 | 56,492 |
| 2022-06-28 | 179.25 | 179.25 | 179.25 | 178.00 | 165,209 |
| 2022-06-27 | 180.50 | 180.50 | 177.50 | 179.25 | 36,827 |
| 2022-06-24 | 177.00 | 179.50 | 175.00 | 176.00 | 73,314 |
| 2022-06-23 | 179.00 | 179.00 | 174.00 | 174.00 | 58,824 |
| 2022-06-22 | 177.50 | 183.50 | 175.00 | 179.50 | 118,039 |
| 2022-06-21 | 181.50 | 182.00 | 175.50 | 178.00 | 76,624 |
| 2022-06-20 | 178.00 | 181.00 | 176.00 | 180.00 | 130,115 |
| 2022-06-17 | 171.00 | 180.50 | 171.00 | 180.50 | 281,777 |
| 2022-06-16 | 168.50 | 174.00 | 168.00 | 174.00 | 1,034,229 |
| 2022-06-15 | 171.00 | 174.00 | 171.00 | 174.00 | 114,756 |
| 2022-06-14 | 168.00 | 174.00 | 166.00 | 174.00 | 82,990 |
| 2022-06-13 | 173.00 | 173.00 | 173.00 | 172.25 | 129,660 |
| 2022-06-10 | 172.50 | 176.50 | 170.50 | 176.50 | 291,268 |
| 2022-06-09 | 173.50 | 175.00 | 172.50 | 175.00 | 44,187 |
| 2022-06-08 | 173.50 | 173.50 | 173.50 | 174.00 | 34,058 |
| 2022-06-07 | 175.00 | 175.00 | 172.50 | 174.00 | 146,771 |
| 2022-06-06 | 172.50 | 174.50 | 172.50 | 175.00 | 124,875 |
| 2022-06-03 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2022-06-02 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2022-06-01 | 170.00 | 178.00 | 170.00 | 178.00 | 206,702 |
| 2022-05-31 | 167.00 | 171.50 | 167.00 | 170.00 | 146,780 |
| 2022-05-30 | 167.00 | 174.50 | 167.00 | 170.00 | 62,636 |
| 2022-05-27 | 165.00 | 170.50 | 165.00 | 169.00 | 70,587 |
| 2022-05-26 | 163.50 | 171.00 | 163.50 | 169.00 | 130,761 |
| 2022-05-25 | 166.50 | 167.00 | 163.50 | 166.50 | 181,067 |
| 2022-05-24 | 168.00 | 170.50 | 167.00 | 168.50 | 61,246 |
| 2022-05-23 | 170.00 | 171.00 | 168.50 | 170.00 | 101,465 |
| 2022-05-20 | 173.50 | 173.50 | 169.00 | 169.00 | 170,546 |
| 2022-05-19 | 170.00 | 170.00 | 168.50 | 170.25 | 258,971 |
| 2022-05-18 | 172.00 | 176.00 | 171.50 | 176.00 | 150,711 |
| 2022-05-17 | 170.00 | 175.00 | 170.00 | 175.00 | 146,185 |
| 2022-05-16 | 168.00 | 168.50 | 168.00 | 171.25 | 122,766 |
| 2022-05-13 | 173.50 | 173.50 | 172.00 | 170.75 | 177,137 |
| 2022-05-12 | 170.00 | 175.00 | 168.00 | 171.25 | 88,198 |
| 2022-05-11 | 172.00 | 177.00 | 170.00 | 171.50 | 49,312 |
| 2022-05-10 | 178.00 | 179.00 | 173.00 | 173.00 | 187,228 |
| 2022-05-09 | 180.00 | 184.00 | 179.00 | 179.50 | 159,319 |
| 2022-05-06 | 190.00 | 190.00 | 182.00 | 186.00 | 180,167 |
| 2022-05-05 | 194.50 | 194.50 | 190.00 | 190.00 | 173,876 |
| 2022-05-04 | 196.00 | 196.00 | 193.00 | 195.00 | 69,168 |
| 2022-05-03 | 198.75 | 198.75 | 195.50 | 195.50 | 86,743 |
| 2022-05-02 | 198.75 | 198.75 | 198.75 | 198.75 | 0 |
| 2022-04-29 | 197.50 | 200.00 | 197.00 | 198.75 | 79,210 |
| 2022-04-28 | 196.00 | 197.50 | 196.00 | 196.75 | 27,203 |
| 2022-04-27 | 192.50 | 194.50 | 192.00 | 194.50 | 228,026 |
| 2022-04-26 | 193.00 | 193.50 | 192.50 | 193.00 | 63,643 |
| 2022-04-25 | 193.00 | 193.50 | 191.50 | 192.75 | 186,031 |
| 2022-04-22 | 193.50 | 197.50 | 193.50 | 196.00 | 98,543 |
| 2022-04-21 | 195.00 | 195.00 | 194.00 | 195.00 | 116,469 |
| 2022-04-20 | 194.00 | 197.00 | 192.50 | 194.00 | 75,763 |
| 2022-04-19 | 194.00 | 194.00 | 192.00 | 194.00 | 85,116 |
| 2022-04-18 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-04-15 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-04-14 | 195.00 | 195.50 | 195.00 | 195.00 | 77,231 |
| 2022-04-13 | 197.00 | 199.00 | 196.00 | 199.00 | 70,052 |
| 2022-04-12 | 197.00 | 199.50 | 195.00 | 196.00 | 197,358 |
| 2022-04-11 | 199.00 | 201.00 | 198.00 | 200.00 | 161,088 |
| 2022-04-08 | 199.00 | 200.00 | 199.00 | 200.00 | 105,889 |
| 2022-04-07 | 197.00 | 199.00 | 197.00 | 198.50 | 129,364 |
| 2022-04-06 | 196.00 | 198.00 | 193.50 | 198.00 | 171,034 |
| 2022-04-05 | 196.00 | 197.00 | 194.00 | 197.50 | 135,996 |
| 2022-04-04 | 198.50 | 199.00 | 198.50 | 196.25 | 221,414 |
| 2022-04-01 | 196.00 | 196.50 | 195.50 | 195.50 | 144,580 |
| 2022-03-31 | 197.00 | 197.00 | 196.00 | 196.00 | 75,912 |
| 2022-03-30 | 191.00 | 197.00 | 190.00 | 197.00 | 120,066 |
| 2022-03-29 | 184.00 | 192.00 | 184.00 | 188.50 | 279,568 |
| 2022-03-28 | 186.00 | 186.00 | 182.00 | 182.00 | 104,148 |
| 2022-03-25 | 191.00 | 191.00 | 191.00 | 187.50 | 67,127 |
| 2022-03-24 | 193.00 | 193.00 | 190.00 | 190.00 | 206,269 |
| 2022-03-23 | 194.00 | 196.00 | 193.00 | 193.00 | 267,122 |
| 2022-03-22 | 195.00 | 195.00 | 192.00 | 193.50 | 283,823 |
| 2022-03-21 | 193.00 | 193.00 | 193.00 | 194.50 | 142,020 |
| 2022-03-18 | 198.00 | 198.00 | 192.00 | 192.00 | 2,308,444 |
| 2022-03-17 | 195.00 | 197.00 | 192.00 | 197.00 | 170,452 |
| 2022-03-16 | 193.00 | 194.00 | 191.00 | 191.00 | 305,561 |
| 2022-03-15 | 188.00 | 190.00 | 186.00 | 188.00 | 242,469 |
| 2022-03-14 | 184.00 | 191.00 | 184.00 | 191.00 | 322,695 |
| 2022-03-11 | 177.00 | 182.00 | 177.00 | 181.50 | 125,599 |
| 2022-03-10 | 174.00 | 177.00 | 174.00 | 177.00 | 351,673 |
| 2022-03-09 | 165.00 | 170.00 | 166.00 | 170.00 | 118,339 |
| 2022-03-08 | 165.00 | 165.00 | 165.00 | 165.00 | 1,295,360 |
| 2022-03-07 | 169.50 | 167.50 | 164.00 | 165.00 | 463,087 |
| 2022-03-04 | 173.50 | 170.00 | 170.00 | 170.00 | 350,288 |
| 2022-03-03 | 176.50 | 176.50 | 175.50 | 175.50 | 162,537 |
| 2022-03-02 | 172.50 | 175.00 | 171.50 | 175.00 | 832,142 |
| 2022-03-01 | 177.00 | 175.00 | 175.00 | 175.00 | 141,117 |
| 2022-02-28 | 179.00 | 176.00 | 176.00 | 176.00 | 332,361 |
| 2022-02-25 | 178.00 | 179.00 | 178.00 | 178.00 | 257,220 |
| 2022-02-24 | 180.00 | 176.00 | 176.00 | 176.00 | 131,610 |
| 2022-02-23 | 185.50 | 186.00 | 184.00 | 184.00 | 133,181 |
| 2022-02-22 | 187.00 | 187.00 | 187.00 | 187.00 | 114,220 |
| 2022-02-21 | 190.00 | 190.00 | 189.00 | 189.00 | 104,144 |
| 2022-02-18 | 190.00 | 190.50 | 189.00 | 189.00 | 105,001 |
| 2022-02-17 | 190.00 | 191.00 | 191.00 | 191.00 | 88,504 |
| 2022-02-16 | 189.00 | 190.00 | 188.00 | 190.00 | 98,552 |
| 2022-02-15 | 187.00 | 189.00 | 187.00 | 187.50 | 109,117 |
| 2022-02-14 | 192.50 | 192.00 | 185.50 | 189.00 | 225,689 |
| 2022-02-11 | 197.00 | 197.00 | 196.00 | 197.00 | 116,919 |
| 2022-02-10 | 197.50 | 196.00 | 196.00 | 196.00 | 103,557 |
| 2022-02-09 | 195.00 | 195.00 | 195.00 | 195.00 | 90,327 |
| 2022-02-08 | 197.00 | 197.00 | 195.00 | 198.00 | 98,462 |
| 2022-02-07 | 198.00 | 198.00 | 198.00 | 198.00 | 344,588 |
| 2022-02-04 | 197.00 | 200.00 | 200.00 | 200.00 | 142,011 |
| 2022-02-03 | 201.00 | 202.00 | 202.00 | 202.00 | 187,326 |
| 2022-02-02 | 202.00 | 203.00 | 201.00 | 201.00 | 209,513 |
| 2022-02-01 | 199.00 | 200.00 | 199.00 | 200.00 | 108,048 |
| 2022-01-31 | 190.00 | 197.00 | 190.00 | 197.00 | 490,851 |
| 2022-01-28 | 192.00 | 195.00 | 195.00 | 191.00 | 109,958 |
| 2022-01-27 | 189.50 | 189.50 | 188.50 | 188.50 | 65,894 |
| 2022-01-26 | 192.00 | 193.50 | 192.00 | 193.00 | 145,963 |
| 2022-01-25 | 183.00 | 193.00 | 184.00 | 190.00 | 174,849 |
| 2022-01-24 | 197.00 | 197.00 | 180.00 | 183.00 | 487,035 |
| 2022-01-21 | 201.00 | 201.00 | 199.00 | 199.00 | 163,529 |
| 2022-01-20 | 202.00 | 200.00 | 200.00 | 200.00 | 47,812 |
| 2022-01-19 | 206.00 | 206.00 | 203.00 | 203.00 | 113,886 |
| 2022-01-18 | 208.00 | 208.00 | 206.00 | 206.00 | 124,493 |
| 2022-01-17 | 208.00 | 206.00 | 205.00 | 205.00 | 168,917 |
| 2022-01-14 | 208.00 | 208.00 | 205.00 | 205.00 | 150,793 |
| 2022-01-13 | 209.00 | 206.00 | 204.00 | 206.00 | 207,094 |
| 2022-01-12 | 209.00 | 209.00 | 208.00 | 209.00 | 324,930 |
| 2022-01-11 | 204.00 | 206.00 | 204.00 | 206.00 | 540,943 |
| 2022-01-10 | 204.00 | 205.00 | 204.00 | 205.00 | 330,035 |
| 2022-01-07 | 203.00 | 203.00 | 203.00 | 203.00 | 199,926 |
| 2022-01-06 | 206.00 | 206.00 | 203.00 | 203.00 | 171,858 |
| 2022-01-05 | 209.00 | 208.00 | 206.00 | 207.00 | 356,588 |
| 2022-01-04 | 207.00 | 210.00 | 210.00 | 210.00 | 261,293 |
| 2022-01-03 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2021-12-31 | 205.00 | 205.00 | 205.00 | 205.00 | 60,929 |
| 2021-12-30 | 203.00 | 203.00 | 202.00 | 202.00 | 218,232 |
| 2021-12-29 | 201.00 | 204.00 | 204.00 | 203.00 | 119,464 |
| 2021-12-28 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2021-12-27 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2021-12-24 | 198.00 | 198.00 | 196.00 | 196.00 | 29,957 |
| 2021-12-23 | 197.00 | 197.00 | 196.00 | 197.00 | 163,437 |
| 2021-12-22 | 196.00 | 197.00 | 197.00 | 197.00 | 137,877 |
| 2021-12-21 | 195.00 | 196.00 | 195.00 | 196.00 | 290,012 |
| 2021-12-20 | 199.00 | 199.00 | 194.50 | 194.50 | 180,006 |
| 2021-12-17 | 203.00 | 198.00 | 198.00 | 198.00 | 133,265 |
| 2021-12-16 | 203.00 | 203.00 | 203.00 | 203.00 | 127,940 |
| 2021-12-15 | 202.00 | 203.00 | 202.00 | 203.00 | 189,958 |
| 2021-12-14 | 203.00 | 200.00 | 200.00 | 200.00 | 366,892 |
| 2021-12-13 | 205.00 | 206.00 | 203.00 | 203.00 | 146,529 |
| 2021-12-10 | 203.00 | 206.00 | 203.00 | 205.00 | 76,844 |
| 2021-12-09 | 206.00 | 206.00 | 204.00 | 205.00 | 111,600 |
| 2021-12-08 | 206.00 | 205.00 | 204.00 | 205.00 | 311,206 |
| 2021-12-07 | 202.00 | 204.00 | 204.00 | 204.00 | 141,307 |
| 2021-12-06 | 203.00 | 202.00 | 198.00 | 202.00 | 171,254 |
| 2021-12-03 | 203.00 | 203.00 | 202.00 | 203.00 | 228,068 |
| 2021-12-02 | 201.00 | 202.00 | 198.00 | 198.00 | 273,871 |
| 2021-12-01 | 203.00 | 204.00 | 200.00 | 201.00 | 303,052 |
| 2021-11-30 | 200.00 | 202.00 | 200.00 | 200.00 | 327,204 |
| 2021-11-29 | 197.00 | 199.00 | 194.00 | 199.00 | 250,199 |
| 2021-11-26 | 199.00 | 198.00 | 196.00 | 196.00 | 232,518 |
| 2021-11-25 | 203.00 | 203.00 | 203.00 | 203.00 | 176,112 |
| 2021-11-24 | 201.00 | 202.00 | 202.00 | 202.00 | 218,458 |
| 2021-11-23 | 203.00 | 198.00 | 197.00 | 197.00 | 157,024 |
| 2021-11-22 | 203.00 | 204.00 | 199.00 | 201.00 | 283,041 |
| 2021-11-19 | 205.00 | 206.00 | 203.00 | 206.00 | 296,749 |
| 2021-11-18 | 205.00 | 206.00 | 206.00 | 206.00 | 563,865 |
| 2021-11-17 | 206.00 | 208.00 | 204.00 | 206.00 | 289,684 |
| 2021-11-16 | 208.00 | 208.00 | 205.00 | 206.00 | 228,424 |
| 2021-11-15 | 206.00 | 206.00 | 206.00 | 207.00 | 290,509 |
| 2021-11-12 | 204.00 | 204.00 | 204.00 | 204.00 | 269,007 |
| 2021-11-11 | 203.00 | 206.00 | 206.00 | 203.00 | 1,054,271 |
| 2021-11-10 | 203.00 | 206.00 | 204.00 | 206.00 | 545,432 |
| 2021-11-09 | 205.00 | 204.00 | 204.00 | 204.00 | 208,338 |
| 2021-11-08 | 201.00 | 205.00 | 201.00 | 205.00 | 200,185 |
| 2021-11-05 | 202.00 | 202.00 | 200.00 | 200.00 | 229,451 |
| 2021-11-04 | 201.00 | 201.00 | 200.00 | 201.00 | 319,584 |
| 2021-11-03 | 201.00 | 201.00 | 201.00 | 201.00 | 150,113 |
| 2021-11-02 | 200.00 | 201.00 | 200.00 | 201.00 | 203,261 |
| 2021-11-01 | 199.00 | 200.00 | 199.50 | 199.50 | 195,630 |
| 2021-10-29 | 198.50 | 198.00 | 198.00 | 197.50 | 97,424 |
| 2021-10-28 | 198.00 | 199.00 | 198.00 | 198.50 | 157,430 |
| 2021-10-27 | 197.50 | 196.00 | 196.00 | 196.00 | 305,514 |
| 2021-10-26 | 196.50 | 199.00 | 197.00 | 197.00 | 129,178 |
| 2021-10-25 | 197.50 | 197.50 | 196.50 | 196.50 | 200,088 |
| 2021-10-22 | 199.00 | 200.00 | 199.00 | 199.00 | 258,200 |
| 2021-10-21 | 198.50 | 200.00 | 197.50 | 197.50 | 99,953 |
| 2021-10-20 | 205.00 | 202.00 | 198.00 | 198.00 | 263,547 |
| 2021-10-19 | 204.00 | 204.00 | 204.00 | 204.00 | 340,241 |
| 2021-10-18 | 204.00 | 205.00 | 204.00 | 205.00 | 449,965 |
| 2021-10-15 | 203.00 | 206.00 | 204.00 | 204.00 | 150,113 |
| 2021-10-14 | 203.00 | 204.00 | 202.00 | 204.00 | 325,682 |
| 2021-10-13 | 200.00 | 202.00 | 198.00 | 202.00 | 253,716 |
| 2021-10-12 | 198.50 | 198.50 | 197.50 | 197.50 | 789,731 |
| 2021-10-11 | 199.50 | 200.00 | 200.00 | 200.00 | 291,702 |
| 2021-10-08 | 193.50 | 197.50 | 193.50 | 197.50 | 585,022 |
| 2021-10-07 | 192.00 | 192.50 | 192.00 | 192.50 | 128,621 |
| 2021-10-06 | 190.00 | 192.00 | 190.00 | 191.50 | 108,757 |
| 2021-10-05 | 189.50 | 191.00 | 189.50 | 190.00 | 197,062 |
| 2021-10-04 | 188.50 | 189.50 | 188.50 | 189.50 | 114,563 |
| 2021-10-01 | 189.00 | 187.00 | 187.00 | 187.00 | 123,874 |
| 2021-09-30 | 188.50 | 187.00 | 187.00 | 187.00 | 270,836 |
| 2021-09-29 | 191.00 | 191.00 | 188.50 | 188.50 | 120,521 |
| 2021-09-28 | 191.50 | 191.50 | 190.00 | 191.00 | 140,872 |
| 2021-09-27 | 191.50 | 191.50 | 191.50 | 191.50 | 137,428 |
| 2021-09-24 | 191.50 | 192.00 | 192.00 | 191.50 | 69,902 |
| 2021-09-23 | 192.00 | 192.50 | 191.00 | 191.00 | 84,037 |
| 2021-09-22 | 192.50 | 192.00 | 192.00 | 192.00 | 71,735 |
| 2021-09-21 | 192.50 | 192.00 | 192.00 | 192.00 | 188,839 |
| 2021-09-20 | 192.50 | 193.00 | 192.50 | 192.50 | 51,812 |
| 2021-09-17 | 192.00 | 192.00 | 192.00 | 192.50 | 730,759 |
| 2021-09-16 | 191.00 | 192.00 | 191.00 | 191.00 | 101,289 |
| 2021-09-15 | 190.50 | 190.50 | 190.50 | 190.50 | 108,061 |
| 2021-09-14 | 190.50 | 191.00 | 190.50 | 190.50 | 115,087 |
| 2021-09-13 | 189.50 | 189.50 | 189.50 | 189.50 | 109,541 |
| 2021-09-10 | 189.50 | 189.50 | 189.50 | 189.50 | 128,097 |
| 2021-09-09 | 189.50 | 189.50 | 189.50 | 189.50 | 61,352 |
| 2021-09-08 | 189.50 | 189.50 | 189.50 | 189.50 | 44,313 |
| 2021-09-07 | 189.50 | 189.50 | 189.50 | 189.50 | 160,209 |
| 2021-09-06 | 189.50 | 189.50 | 189.50 | 189.50 | 99,033 |
| 2021-09-03 | 189.50 | 190.00 | 190.00 | 190.00 | 99,535 |
| 2021-09-02 | 188.00 | 190.00 | 190.00 | 190.00 | 178,695 |
| 2021-09-01 | 186.50 | 187.50 | 186.50 | 187.50 | 149,685 |
| 2021-08-31 | 181.50 | 184.50 | 181.50 | 184.50 | 126,983 |
| 2021-08-30 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2021-08-27 | 176.00 | 177.50 | 176.00 | 177.50 | 101,448 |
| 2021-08-26 | 175.00 | 175.50 | 175.00 | 175.50 | 30,359 |
| 2021-08-25 | 172.50 | 174.50 | 172.50 | 174.50 | 99,980 |
| 2021-08-24 | 172.50 | 172.50 | 172.50 | 172.50 | 99,550 |
| 2021-08-23 | 172.50 | 172.50 | 172.50 | 172.50 | 69,425 |
| 2021-08-20 | 171.00 | 171.00 | 170.50 | 170.50 | 365,888 |
| 2021-08-19 | 171.00 | 171.00 | 170.50 | 171.00 | 179,391 |
| 2021-08-18 | 170.50 | 172.00 | 172.00 | 172.00 | 111,177 |
| 2021-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 217,385 |
| 2021-08-16 | 170.00 | 170.00 | 170.00 | 170.00 | 255,386 |
| 2021-08-13 | 169.50 | 170.00 | 169.50 | 170.00 | 360,263 |
| 2021-08-12 | 170.50 | 170.50 | 169.00 | 169.50 | 80,929 |
| 2021-08-11 | 172.50 | 172.50 | 170.00 | 170.50 | 54,494 |
| 2021-08-10 | 173.00 | 173.00 | 172.50 | 172.50 | 51,969 |
| 2021-08-09 | 173.50 | 173.50 | 173.00 | 173.00 | 171,716 |
| 2021-08-06 | 174.50 | 175.50 | 173.50 | 174.00 | 39,212 |
| 2021-08-05 | 174.50 | 174.00 | 174.00 | 174.00 | 61,237 |
| 2021-08-04 | 172.50 | 175.50 | 172.50 | 174.50 | 132,193 |
| 2021-08-03 | 170.00 | 172.00 | 171.50 | 171.50 | 58,632 |
| 2021-08-02 | 168.00 | 169.00 | 168.00 | 169.00 | 74,814 |
| 2021-07-30 | 167.00 | 167.00 | 166.00 | 167.00 | 62,920 |
| 2021-07-29 | 166.00 | 167.00 | 166.00 | 167.00 | 47,002 |
| 2021-07-28 | 164.50 | 165.00 | 164.50 | 165.00 | 37,081 |
| 2021-07-27 | 162.00 | 165.00 | 162.00 | 164.50 | 110,843 |
| 2021-07-26 | 161.00 | 161.50 | 160.00 | 161.50 | 62,325 |
| 2021-07-23 | 160.50 | 160.00 | 160.00 | 160.00 | 96,038 |
| 2021-07-22 | 157.50 | 159.00 | 157.00 | 159.00 | 40,137 |
| 2021-07-21 | 158.00 | 158.00 | 157.00 | 157.50 | 48,009 |
| 2021-07-20 | 158.50 | 159.00 | 157.00 | 158.00 | 69,857 |
| 2021-07-19 | 159.00 | 160.00 | 157.00 | 159.00 | 42,645 |
| 2021-07-16 | 161.00 | 162.00 | 162.00 | 162.00 | 77,619 |
| 2021-07-15 | 162.50 | 161.00 | 160.00 | 161.00 | 143,797 |
| 2021-07-14 | 163.50 | 161.00 | 161.00 | 161.00 | 398,033 |
| 2021-07-13 | 163.50 | 162.00 | 162.00 | 162.00 | 82,188 |
| 2021-07-12 | 162.50 | 163.00 | 162.00 | 163.00 | 40,767 |
| 2021-07-09 | 162.00 | 162.50 | 162.00 | 162.50 | 18,545 |
| 2021-07-08 | 162.00 | 162.00 | 160.00 | 160.00 | 75,670 |
| 2021-07-07 | 162.50 | 162.50 | 162.50 | 162.50 | 105,364 |
| 2021-07-06 | 162.50 | 162.50 | 162.50 | 162.50 | 198,112 |
| 2021-07-05 | 162.50 | 162.50 | 162.50 | 162.50 | 230,531 |
| 2021-07-02 | 162.00 | 162.00 | 162.00 | 162.50 | 151,950 |
| 2021-07-01 | 162.00 | 162.00 | 161.50 | 161.50 | 76,204 |
| 2021-06-30 | 162.00 | 162.50 | 162.00 | 162.50 | 84,200 |
| 2021-06-29 | 161.50 | 161.50 | 161.50 | 161.50 | 43,225 |
| 2021-06-28 | 161.00 | 161.50 | 161.00 | 161.50 | 118,769 |
| 2021-06-25 | 158.50 | 159.00 | 159.00 | 160.50 | 66,271 |
| 2021-06-24 | 158.50 | 160.00 | 158.50 | 160.00 | 54,721 |
| 2021-06-23 | 159.50 | 159.50 | 158.50 | 158.50 | 24,212 |
| 2021-06-22 | 160.00 | 160.00 | 159.50 | 159.50 | 95,403 |
| 2021-06-21 | 158.50 | 159.00 | 159.00 | 157.50 | 40,839 |
| 2021-06-18 | 160.00 | 160.00 | 159.50 | 159.50 | 120,331 |
| 2021-06-17 | 161.50 | 161.00 | 161.00 | 161.00 | 25,388 |
| 2021-06-16 | 163.00 | 163.00 | 161.50 | 161.50 | 69,479 |
| 2021-06-15 | 162.00 | 162.00 | 162.00 | 162.00 | 240,252 |
| 2021-06-14 | 161.50 | 161.50 | 161.50 | 161.50 | 118,427 |
| 2021-06-11 | 161.50 | 161.50 | 161.50 | 161.50 | 49,985 |
| 2021-06-10 | 161.00 | 161.00 | 161.00 | 161.00 | 33,741 |
| 2021-06-09 | 161.50 | 161.50 | 161.00 | 161.00 | 131,548 |
| 2021-06-08 | 159.50 | 162.00 | 162.00 | 162.00 | 202,793 |
| 2021-06-07 | 160.00 | 157.00 | 157.00 | 157.00 | 203,581 |
| 2021-06-04 | 156.50 | 160.00 | 156.50 | 160.00 | 119,303 |
| 2021-06-03 | 159.00 | 163.00 | 158.00 | 159.00 | 22,308 |
| 2021-06-02 | 158.00 | 158.00 | 158.00 | 158.00 | 52,309 |
| 2021-06-01 | 158.00 | 158.50 | 158.00 | 158.50 | 139,350 |
| 2021-05-28 | 155.00 | 155.00 | 155.00 | 155.00 | 78,473 |
| 2021-05-27 | 155.00 | 156.00 | 156.00 | 155.00 | 55,672 |
| 2021-05-26 | 156.00 | 156.00 | 154.50 | 156.00 | 249,754 |
| 2021-05-25 | 153.50 | 154.50 | 153.50 | 154.50 | 41,771 |
| 2021-05-24 | 152.50 | 153.50 | 152.50 | 153.50 | 243,709 |
| 2021-05-21 | 152.00 | 153.00 | 151.00 | 152.00 | 107,580 |
| 2021-05-20 | 146.00 | 150.00 | 146.00 | 150.00 | 104,996 |
| 2021-05-19 | 148.50 | 148.50 | 145.50 | 146.00 | 62,347 |
| 2021-05-18 | 149.50 | 149.50 | 148.00 | 148.50 | 32,244 |
| 2021-05-17 | 146.00 | 147.50 | 146.00 | 147.50 | 7,857 |
| 2021-05-14 | 147.50 | 149.00 | 149.00 | 147.50 | 74,253 |
| 2021-05-13 | 146.50 | 147.50 | 146.50 | 147.50 | 21,758 |
| 2021-05-12 | 145.50 | 148.00 | 143.00 | 148.00 | 56,527 |
| 2021-05-11 | 146.00 | 147.50 | 146.00 | 146.50 | 85,230 |
| 2021-05-10 | 150.50 | 147.00 | 147.00 | 147.00 | 65,847 |
| 2021-05-07 | 149.50 | 149.50 | 149.50 | 149.50 | 183,053 |
| 2021-05-06 | 146.50 | 148.00 | 146.50 | 148.00 | 72,803 |
| 2021-05-05 | 144.00 | 146.00 | 144.00 | 144.00 | 45,599 |
| 2021-05-04 | 143.50 | 143.50 | 142.00 | 142.00 | 249,416 |
| 2021-04-30 | 145.00 | 145.00 | 143.50 | 143.50 | 44,060 |
| 2021-04-29 | 147.00 | 147.00 | 147.00 | 147.00 | 65,325 |
| 2021-04-28 | 147.50 | 147.50 | 147.00 | 147.00 | 264,889 |
| 2021-04-27 | 147.00 | 147.00 | 143.00 | 146.00 | 81,428 |
| 2021-04-26 | 143.00 | 144.50 | 143.00 | 144.50 | 84,641 |
| 2021-04-23 | 141.50 | 141.50 | 141.50 | 141.50 | 116,218 |
| 2021-04-22 | 139.50 | 142.00 | 135.00 | 139.50 | 290,996 |
| 2021-04-21 | 139.50 | 137.00 | 137.00 | 137.00 | 131,455 |
| 2021-04-20 | 142.00 | 143.00 | 139.50 | 141.00 | 321,907 |
| 2021-04-19 | 147.00 | 147.00 | 141.50 | 141.50 | 212,318 |
| 2021-04-16 | 145.00 | 145.00 | 145.00 | 145.00 | 45,497 |
| 2021-04-15 | 145.50 | 145.50 | 142.50 | 143.50 | 66,750 |
| 2021-04-14 | 143.50 | 145.50 | 143.50 | 145.50 | 66,147 |
| 2021-04-13 | 148.00 | 149.00 | 148.00 | 148.00 | 241,754 |
| 2021-04-12 | 149.00 | 148.00 | 148.00 | 148.00 | 153,124 |
| 2021-04-09 | 149.00 | 149.00 | 148.50 | 149.00 | 571,050 |
| 2021-04-08 | 148.00 | 149.00 | 148.00 | 149.00 | 228,361 |
| 2021-04-07 | 149.00 | 150.00 | 150.00 | 150.00 | 102,720 |
| 2021-04-06 | 149.00 | 149.50 | 149.00 | 149.00 | 126,544 |
| 2021-04-01 | 152.00 | 152.00 | 149.00 | 149.00 | 138,944 |
| 2021-03-31 | 149.25 | 149.25 | 149.25 | 149.25 | 125,250 |
| 2021-03-30 | 146.50 | 150.00 | 150.00 | 150.00 | 37,087 |
| 2021-03-29 | 144.50 | 144.50 | 144.50 | 144.50 | 131,194 |
| 2021-03-26 | 144.50 | 144.75 | 144.50 | 144.50 | 130,641 |
| 2021-03-25 | 142.75 | 142.75 | 142.75 | 142.75 | 75,513 |
| 2021-03-24 | 146.00 | 146.00 | 144.50 | 144.50 | 174,248 |
| 2021-03-23 | 146.00 | 146.00 | 146.00 | 146.00 | 61,671 |
| 2021-03-22 | 146.75 | 146.75 | 145.75 | 146.50 | 82,086 |
| 2021-03-19 | 146.75 | 146.75 | 146.75 | 146.75 | 44,941 |
| 2021-03-18 | 148.50 | 151.00 | 147.00 | 147.00 | 121,923 |
| 2021-03-17 | 147.25 | 147.25 | 147.25 | 147.25 | 335,849 |
| 2021-03-16 | 146.75 | 147.25 | 146.75 | 147.25 | 36,849 |
| 2021-03-15 | 148.04 | 148.04 | 145.90 | 145.90 | 19,823 |
| 2021-03-12 | 146.25 | 146.25 | 146.25 | 146.25 | 33,791 |
| 2021-03-11 | 146.25 | 150.00 | 150.00 | 145.75 | 61,618 |
| 2021-03-10 | 142.50 | 145.50 | 142.00 | 145.25 | 76,213 |
| 2021-03-09 | 142.25 | 142.75 | 142.25 | 142.25 | 84,482 |
| 2021-03-08 | 141.50 | 141.75 | 141.50 | 141.75 | 57,653 |
| 2021-03-05 | 140.75 | 141.00 | 140.50 | 140.50 | 51,948 |
| 2021-03-04 | 143.75 | 140.75 | 140.00 | 140.75 | 95,430 |
| 2021-03-03 | 143.75 | 144.00 | 144.00 | 144.00 | 98,427 |
| 2021-03-02 | 139.50 | 142.00 | 140.00 | 142.00 | 86,682 |
| 2021-03-01 | 137.00 | 139.00 | 137.50 | 139.00 | 104,374 |
| 2021-02-26 | 137.50 | 139.00 | 139.00 | 139.00 | 62,885 |
| 2021-02-25 | 143.75 | 143.75 | 142.75 | 143.50 | 36,476 |
| 2021-02-24 | 143.25 | 142.75 | 142.50 | 142.50 | 148,383 |
| 2021-02-23 | 143.75 | 143.50 | 143.25 | 143.25 | 41,013 |
| 2021-02-22 | 144.75 | 144.75 | 143.75 | 143.75 | 83,016 |
| 2021-02-19 | 150.00 | 150.00 | 145.50 | 145.50 | 26,489 |
| 2021-02-18 | 146.75 | 146.50 | 146.50 | 146.50 | 22,494 |
| 2021-02-17 | 146.75 | 150.00 | 147.10 | 147.10 | 30,220 |
| 2021-02-16 | 147.00 | 147.00 | 146.75 | 146.75 | 57,234 |
| 2021-02-15 | 146.75 | 148.00 | 146.70 | 146.70 | 110,056 |
| 2021-02-12 | 149.00 | 149.00 | 145.00 | 145.00 | 151,107 |
| 2021-02-11 | 148.00 | 148.00 | 146.50 | 146.50 | 54,626 |
| 2021-02-10 | 146.50 | 146.50 | 144.00 | 144.50 | 146,585 |
| 2021-02-09 | 147.00 | 148.00 | 145.75 | 145.75 | 92,849 |
| 2021-02-08 | 145.50 | 145.50 | 143.50 | 145.25 | 142,943 |
| 2021-02-05 | 142.50 | 144.25 | 142.75 | 144.25 | 65,768 |
| 2021-02-04 | 142.50 | 142.50 | 142.50 | 142.50 | 75,800 |
| 2021-02-03 | 142.50 | 142.50 | 142.25 | 142.25 | 97,454 |
| 2021-02-02 | 140.00 | 141.50 | 140.00 | 141.25 | 174,186 |
| 2021-02-01 | 136.50 | 139.00 | 136.50 | 138.25 | 106,750 |
| 2021-01-29 | 135.75 | 136.25 | 135.75 | 136.25 | 58,537 |
| 2021-01-28 | 133.00 | 135.75 | 132.00 | 135.75 | 75,519 |
| 2021-01-27 | 138.75 | 137.50 | 137.50 | 137.50 | 145,755 |
| 2021-01-26 | 139.75 | 139.00 | 139.00 | 139.75 | 59,893 |
| 2021-01-25 | 139.75 | 139.75 | 139.75 | 139.75 | 127,561 |
| 2021-01-22 | 141.25 | 141.25 | 139.75 | 139.75 | 78,173 |
| 2021-01-21 | 141.25 | 141.25 | 141.25 | 141.25 | 48,286 |
| 2021-01-20 | 141.25 | 141.50 | 140.00 | 140.25 | 53,073 |
| 2021-01-19 | 142.00 | 142.00 | 142.00 | 142.25 | 75,872 |
| 2021-01-18 | 142.25 | 142.25 | 142.25 | 142.25 | 140,748 |
| 2021-01-15 | 143.00 | 143.50 | 143.00 | 143.25 | 78,069 |
| 2021-01-14 | 144.25 | 144.25 | 144.25 | 144.25 | 78,988 |
| 2021-01-13 | 144.25 | 144.00 | 144.00 | 144.00 | 34,280 |
| 2021-01-12 | 144.25 | 144.50 | 144.50 | 144.50 | 38,844 |
| 2021-01-11 | 144.25 | 144.25 | 144.25 | 144.25 | 92,307 |
| 2021-01-08 | 143.25 | 143.25 | 143.25 | 143.25 | 67,051 |
| 2021-01-07 | 142.25 | 142.75 | 142.25 | 142.25 | 45,448 |
| 2021-01-06 | 142.00 | 142.50 | 142.25 | 142.25 | 39,940 |
| 2021-01-05 | 140.50 | 142.25 | 140.50 | 142.00 | 140,083 |
| 2021-01-04 | 137.50 | 140.00 | 137.50 | 140.00 | 131,217 |
| 2020-12-31 | 137.00 | 137.00 | 137.00 | 137.00 | 64,068 |
| 2020-12-30 | 137.00 | 136.00 | 136.00 | 136.00 | 46,272 |
| 2020-12-29 | 134.50 | 137.00 | 134.50 | 137.00 | 67,701 |
| 2020-12-24 | 131.50 | 132.00 | 130.00 | 132.00 | 23,748 |
| 2020-12-23 | 132.00 | 132.00 | 132.00 | 132.00 | 27,360 |
| 2020-12-22 | 132.00 | 134.00 | 134.00 | 132.00 | 32,294 |
| 2020-12-21 | 132.00 | 134.00 | 134.00 | 132.00 | 51,839 |
| 2020-12-18 | 132.00 | 132.00 | 132.00 | 132.00 | 70,807 |
| 2020-12-17 | 132.00 | 132.00 | 132.00 | 132.00 | 79,010 |
| 2020-12-16 | 132.00 | 134.00 | 134.00 | 132.00 | 71,409 |
| 2020-12-15 | 132.00 | 132.00 | 132.00 | 132.00 | 48,763 |
| 2020-12-14 | 131.25 | 134.00 | 134.00 | 132.00 | 86,394 |
| 2020-12-11 | 130.50 | 131.00 | 130.00 | 130.75 | 26,411 |
| 2020-12-10 | 131.25 | 133.00 | 130.00 | 130.00 | 33,762 |
| 2020-12-09 | 132.00 | 132.50 | 131.75 | 131.75 | 41,655 |
| 2020-12-08 | 131.50 | 133.00 | 133.00 | 132.00 | 41,004 |
| 2020-12-07 | 130.00 | 131.50 | 130.00 | 131.00 | 58,551 |
| 2020-12-04 | 131.25 | 132.50 | 131.00 | 131.00 | 103,514 |
| 2020-12-03 | 128.50 | 132.00 | 130.00 | 131.25 | 100,713 |
| 2020-12-02 | 128.50 | 132.00 | 132.00 | 132.00 | 72,443 |
| 2020-12-01 | 128.00 | 128.00 | 128.00 | 128.00 | 52,008 |
| 2020-11-30 | 128.00 | 128.00 | 128.00 | 128.00 | 94,804 |
| 2020-11-27 | 125.00 | 127.50 | 126.50 | 127.50 | 63,792 |
| 2020-11-26 | 124.75 | 125.00 | 124.50 | 125.00 | 0 |
| 2020-11-25 | 125.00 | 125.00 | 124.75 | 124.75 | 7,050 |
| 2020-11-24 | 122.25 | 126.00 | 122.25 | 126.00 | 35,037 |
| 2020-11-23 | 123.50 | 124.00 | 123.50 | 124.00 | 50,693 |
| 2020-11-20 | 123.50 | 123.50 | 123.25 | 123.50 | 45,088 |
| 2020-11-19 | 124.25 | 124.25 | 123.50 | 123.50 | 53,812 |
| 2020-11-18 | 123.50 | 124.00 | 122.50 | 123.50 | 49,131 |
| 2020-11-17 | 129.16 | 129.16 | 129.16 | 123.50 | 15,995 |
| 2020-11-16 | 121.50 | 123.00 | 121.50 | 123.00 | 39,765 |
| 2020-11-13 | 121.50 | 121.50 | 121.50 | 121.50 | 28,271 |
| 2020-11-12 | 119.50 | 121.50 | 119.50 | 121.50 | 28,083 |
| 2020-11-11 | 120.50 | 121.50 | 120.50 | 121.50 | 48,917 |
| 2020-11-10 | 119.50 | 119.75 | 118.50 | 119.00 | 32,895 |
| 2020-11-09 | 116.50 | 121.50 | 116.25 | 119.50 | 53,084 |
| 2020-11-06 | 111.00 | 116.00 | 111.00 | 116.00 | 42,830 |
| 2020-11-05 | 109.50 | 110.00 | 109.50 | 110.00 | 26,949 |
| 2020-11-04 | 108.50 | 109.00 | 108.50 | 109.00 | 20,936 |
| 2020-11-03 | 107.50 | 108.50 | 107.50 | 108.50 | 26,206 |
| 2020-11-02 | 107.50 | 107.50 | 107.50 | 107.50 | 34,461 |
| 2020-10-30 | 110.00 | 110.00 | 107.50 | 107.50 | 19,529 |
| 2020-10-29 | 112.00 | 112.00 | 111.50 | 111.50 | 32,668 |
| 2020-10-28 | 117.50 | 117.50 | 112.00 | 112.00 | 39,956 |
| 2020-10-27 | 117.50 | 117.50 | 117.50 | 117.50 | 27,500 |
| 2020-10-26 | 117.50 | 117.50 | 117.50 | 117.50 | 16,614 |
| 2020-10-23 | 117.00 | 117.50 | 117.00 | 117.50 | 13,701 |
| 2020-10-22 | 116.50 | 116.50 | 116.50 | 116.50 | 27,592 |
| 2020-10-21 | 117.50 | 117.50 | 116.50 | 116.50 | 10,363 |
| 2020-10-20 | 117.50 | 117.50 | 117.50 | 117.50 | 7,246 |
| 2020-10-16 | 116.75 | 116.75 | 115.00 | 116.75 | 33,927 |
| 2020-10-15 | 118.75 | 118.75 | 116.75 | 116.75 | 7,375 |
| 2020-10-14 | 119.25 | 119.25 | 118.75 | 118.75 | 17,567 |
| 2020-10-13 | 118.75 | 119.75 | 118.75 | 119.25 | 23,632 |
| 2020-10-12 | 118.50 | 119.00 | 118.50 | 119.00 | 5,475 |
| 2020-10-09 | 118.50 | 118.50 | 118.50 | 118.50 | 23,132 |
| 2020-10-08 | 117.75 | 118.50 | 117.75 | 118.50 | 56,321 |
| 2020-10-07 | 117.00 | 117.25 | 117.00 | 117.25 | 115,035 |
| 2020-10-06 | 117.00 | 117.00 | 117.00 | 117.00 | 22,429 |
| 2020-10-05 | 116.50 | 117.00 | 116.50 | 117.00 | 69,002 |
| 2020-10-02 | 116.00 | 116.50 | 116.00 | 116.50 | 8,700 |
| 2020-10-01 | 116.00 | 116.00 | 115.00 | 116.00 | 22,250 |
| 2020-09-30 | 117.00 | 117.00 | 116.00 | 116.50 | 15,091 |
| 2020-09-29 | 116.50 | 117.00 | 116.50 | 117.00 | 27,591 |
| 2020-09-28 | 116.00 | 116.50 | 116.00 | 116.50 | 21,012 |
| 2020-09-25 | 114.00 | 115.00 | 114.00 | 115.00 | 39,166 |
| 2020-09-24 | 115.00 | 115.00 | 112.50 | 113.75 | 29,736 |
| 2020-09-23 | 112.50 | 115.00 | 112.50 | 115.00 | 43,110 |
| 2020-09-22 | 112.50 | 112.50 | 112.50 | 112.50 | 13,428 |
| 2020-09-21 | 113.00 | 113.00 | 112.00 | 112.50 | 45,150 |
| 2020-09-18 | 112.00 | 113.00 | 110.00 | 113.00 | 1,000 |
| 2020-09-17 | 112.00 | 113.50 | 110.00 | 112.50 | 33,170 |
| 2020-09-16 | 112.50 | 112.50 | 110.00 | 112.00 | 19,965 |
| 2020-09-15 | 109.50 | 110.00 | 107.00 | 110.00 | 59,011 |
| 2020-09-14 | 109.00 | 110.00 | 107.00 | 109.00 | 21,376 |
| 2020-09-11 | 108.50 | 109.25 | 106.00 | 108.50 | 5,400 |
| 2020-09-10 | 108.50 | 108.75 | 106.00 | 108.50 | 10,456 |
| 2020-09-09 | 108.00 | 108.50 | 106.00 | 108.50 | 20,061 |
| 2020-09-08 | 108.50 | 108.50 | 106.00 | 108.00 | 48,262 |
| 2020-09-07 | 109.50 | 109.50 | 107.00 | 108.50 | 41,511 |
| 2020-09-04 | 110.50 | 110.50 | 108.00 | 109.00 | 21,129 |
| 2020-09-03 | 110.50 | 110.50 | 110.50 | 110.50 | 29,361 |
| 2020-09-02 | 110.50 | 110.50 | 110.50 | 110.50 | 29,243 |
| 2020-09-01 | 110.50 | 110.50 | 110.50 | 110.50 | 60,484 |
| 2020-08-28 | 110.50 | 110.50 | 110.50 | 110.50 | 39,720 |
| 2020-08-27 | 108.50 | 109.50 | 106.00 | 109.50 | 35,625 |
| 2020-08-26 | 108.50 | 108.50 | 108.50 | 108.50 | 53,413 |
| 2020-08-25 | 107.50 | 108.50 | 107.50 | 108.50 | 46,570 |
| 2020-08-24 | 106.50 | 107.50 | 106.50 | 107.50 | 55,736 |
| 2020-08-21 | 106.00 | 106.50 | 106.00 | 106.50 | 176,977 |
| 2020-08-20 | 106.50 | 106.50 | 106.00 | 106.00 | 36,295 |
| 2020-08-19 | 107.00 | 107.00 | 107.00 | 107.00 | 19,741 |
| 2020-08-18 | 107.00 | 107.00 | 107.00 | 107.00 | 15,178 |
| 2020-08-17 | 107.00 | 107.00 | 107.00 | 107.00 | 54,302 |
| 2020-08-14 | 107.00 | 107.00 | 107.00 | 107.00 | 14,987 |
| 2020-08-13 | 107.00 | 107.00 | 107.00 | 107.00 | 60,146 |
| 2020-08-12 | 107.00 | 107.00 | 107.00 | 107.00 | 5,576 |
| 2020-08-11 | 106.00 | 107.00 | 106.00 | 107.00 | 35,717 |
| 2020-08-10 | 105.50 | 106.00 | 105.50 | 106.00 | 154,300 |
| 2020-08-07 | 105.00 | 103.00 | 103.00 | 105.00 | 74,103 |
| 2020-08-06 | 104.50 | 105.00 | 104.50 | 104.50 | 13,046 |
| 2020-08-05 | 104.50 | 105.00 | 103.00 | 104.50 | 102,775 |
| 2020-08-04 | 105.00 | 105.50 | 104.00 | 104.50 | 491 |
| 2020-08-03 | 105.00 | 105.50 | 105.00 | 105.00 | 20,868 |
| 2020-07-31 | 105.50 | 105.50 | 105.00 | 105.00 | 131,873 |
| 2020-07-30 | 105.00 | 105.50 | 105.00 | 105.00 | 2,328 |
| 2020-07-29 | 105.00 | 105.00 | 105.00 | 105.00 | 13,105 |
| 2020-07-28 | 105.00 | 105.00 | 105.00 | 105.00 | 33,000 |
| 2020-07-27 | 104.50 | 104.50 | 104.50 | 104.50 | 5,722 |
| 2020-07-24 | 105.00 | 105.00 | 104.50 | 104.50 | 2,182 |
| 2020-07-23 | 105.00 | 105.00 | 105.00 | 105.00 | 39,394 |
| 2020-07-22 | 105.00 | 105.50 | 103.00 | 105.00 | 32,263 |
| 2020-07-21 | 104.00 | 105.00 | 104.00 | 105.00 | 17,916 |
| 2020-07-20 | 103.00 | 103.00 | 103.00 | 103.00 | 50,167 |
| 2020-07-17 | 102.00 | 103.00 | 102.00 | 103.00 | 32,539 |
| 2020-07-16 | 101.50 | 102.00 | 101.50 | 102.00 | 19,533 |
| 2020-07-15 | 102.00 | 102.50 | 102.00 | 102.50 | 30,042 |
| 2020-07-14 | 101.00 | 101.50 | 101.00 | 101.50 | 96,963 |
| 2020-07-13 | 102.00 | 102.00 | 100.00 | 102.00 | 113,849 |
| 2020-07-10 | 102.00 | 102.00 | 101.00 | 101.50 | 39,376 |
| 2020-07-09 | 104.00 | 104.00 | 102.50 | 102.50 | 45,713 |
| 2020-07-08 | 103.00 | 103.50 | 103.00 | 103.50 | 29,619 |
| 2020-07-07 | 102.50 | 104.00 | 102.50 | 104.00 | 126,531 |
| 2020-07-06 | 100.50 | 102.00 | 100.50 | 102.00 | 50,827 |
| 2020-07-03 | 101.50 | 101.50 | 100.00 | 100.00 | 129,434 |
| 2020-07-02 | 100.00 | 100.50 | 98.00 | 100.50 | 5,272 |
| 2020-07-01 | 98.50 | 99.00 | 97.00 | 98.50 | 69,005 |
| 2020-06-30 | 98.50 | 98.50 | 97.00 | 98.50 | 77,777 |
| 2020-06-29 | 98.00 | 98.50 | 97.00 | 99.00 | 57,965 |
| 2020-06-26 | 100.00 | 100.00 | 99.00 | 99.75 | 73,245 |
| 2020-06-25 | 98.00 | 98.00 | 97.50 | 98.50 | 12,556 |
| 2020-06-24 | 99.00 | 99.00 | 98.50 | 98.50 | 14,899 |
| 2020-06-23 | 97.00 | 99.00 | 97.00 | 98.50 | 49,347 |
| 2020-06-22 | 96.00 | 97.00 | 96.00 | 97.00 | 28,209 |
| 2020-06-19 | 96.00 | 96.00 | 96.00 | 96.00 | 22,388 |
| 2020-06-18 | 96.00 | 96.00 | 96.00 | 96.00 | 35,517 |
| 2020-06-17 | 95.50 | 96.00 | 94.00 | 95.50 | 91,413 |
| 2020-06-16 | 95.50 | 96.00 | 95.50 | 95.50 | 81,062 |
| 2020-06-15 | 95.00 | 95.00 | 95.00 | 95.00 | 22,207 |
| 2020-06-12 | 95.50 | 96.00 | 95.25 | 96.00 | 94,167 |
| 2020-06-11 | 96.50 | 97.25 | 96.25 | 97.00 | 157,262 |
| 2020-06-10 | 98.50 | 98.00 | 98.00 | 98.00 | 170,660 |
| 2020-06-09 | 98.00 | 98.00 | 98.00 | 98.00 | 168,443 |
| 2020-06-08 | 99.00 | 101.00 | 98.00 | 98.50 | 150,553 |
| 2020-06-05 | 98.50 | 98.50 | 97.50 | 98.50 | 62,895 |
| 2020-06-04 | 98.50 | 98.50 | 98.50 | 98.50 | 109,443 |
| 2020-06-03 | 98.25 | 98.50 | 98.25 | 98.50 | 279,802 |
| 2020-06-02 | 101.00 | 101.00 | 97.75 | 97.75 | 73,009 |
| 2020-06-01 | 97.50 | 101.00 | 97.50 | 101.00 | 61,520 |
| 2020-05-29 | 94.50 | 94.50 | 94.50 | 94.00 | 21,729 |
| 2020-05-28 | 89.50 | 94.00 | 89.50 | 94.00 | 707,366 |
| 2020-05-27 | 89.00 | 89.50 | 89.00 | 89.00 | 5,545 |
| 2020-05-26 | 86.50 | 89.50 | 86.00 | 89.00 | 159,743 |
| 2020-05-22 | 86.00 | 86.00 | 85.75 | 88.00 | 38,328 |
| 2020-05-21 | 88.50 | 88.50 | 86.00 | 88.00 | 43,242 |
| 2020-05-20 | 85.00 | 88.50 | 85.00 | 88.50 | 52,603 |
| 2020-05-19 | 85.50 | 85.50 | 84.50 | 84.50 | 206,748 |
| 2020-05-18 | 84.50 | 84.50 | 84.00 | 84.00 | 69,866 |
| 2020-05-15 | 86.00 | 87.00 | 86.00 | 87.00 | 46,731 |
| 2020-05-14 | 88.00 | 88.00 | 87.00 | 87.00 | 221,395 |
| 2020-05-13 | 88.50 | 88.50 | 88.50 | 88.50 | 121,142 |
| 2020-05-12 | 86.00 | 88.50 | 86.00 | 88.50 | 62,046 |
| 2020-05-11 | 86.00 | 86.00 | 86.00 | 86.00 | 49,682 |
| 2020-05-07 | 83.75 | 84.50 | 83.75 | 84.50 | 33,271 |
| 2020-05-06 | 83.75 | 83.75 | 83.75 | 83.75 | 107,597 |
| 2020-05-05 | 84.50 | 85.00 | 83.75 | 83.75 | 57,354 |
| 2020-05-04 | 79.50 | 84.50 | 79.00 | 84.50 | 100,316 |
| 2020-05-01 | 90.00 | 88.00 | 87.25 | 87.50 | 85,913 |
| 2020-04-30 | 91.00 | 91.00 | 90.00 | 91.00 | 145,305 |
| 2020-04-29 | 90.00 | 91.00 | 90.00 | 91.00 | 84,933 |
| 2020-04-28 | 88.00 | 90.00 | 87.50 | 87.50 | 272,152 |
| 2020-04-27 | 89.50 | 89.50 | 87.50 | 87.50 | 93,049 |
| 2020-04-24 | 90.50 | 90.50 | 89.50 | 89.50 | 19,307 |
| 2020-04-23 | 91.50 | 91.50 | 91.50 | 91.50 | 38,045 |
| 2020-04-22 | 90.00 | 91.50 | 90.00 | 89.50 | 38,850 |
| 2020-04-21 | 91.00 | 91.00 | 89.50 | 89.50 | 585,070 |
| 2020-04-20 | 92.50 | 92.50 | 92.50 | 92.50 | 5,690 |
| 2020-04-17 | 92.00 | 92.50 | 91.00 | 92.50 | 106,119 |
| 2020-04-16 | 92.50 | 92.50 | 91.50 | 91.50 | 19,800 |
| 2020-04-15 | 92.50 | 92.50 | 92.00 | 92.00 | 43,200 |
| 2020-04-14 | 92.50 | 92.50 | 92.50 | 92.50 | 23,153 |
| 2020-04-09 | 91.00 | 93.00 | 93.00 | 92.50 | 40,832 |
| 2020-04-08 | 86.00 | 88.50 | 86.00 | 88.50 | 68,364 |
| 2020-04-07 | 82.00 | 84.50 | 81.50 | 80.25 | 317,051 |
| 2020-04-06 | 78.00 | 80.25 | 78.00 | 77.50 | 73,441 |
| 2020-04-03 | 77.00 | 77.00 | 77.00 | 78.00 | 7,300 |
| 2020-04-03 | 77.00 | 78.50 | 77.00 | 77.50 | 86,847 |
| 2020-04-02 | 80.00 | 78.00 | 78.00 | 78.00 | 236,300 |
| 2020-04-02 | 80.00 | 80.00 | 78.50 | 80.00 | 82,950 |
| 2020-04-01 | 80.00 | 80.00 | 80.00 | 80.00 | 22,220 |
| 2020-04-01 | 80.00 | 80.00 | 80.00 | 82.50 | 22,220 |
| 2020-03-31 | 82.50 | 82.50 | 82.50 | 81.50 | 291,041 |
| 2020-03-30 | 82.50 | 82.50 | 81.50 | 85.50 | 37,871 |
| 2020-03-27 | 88.00 | 88.00 | 85.50 | 88.75 | 193,464 |
| 2020-03-26 | 85.50 | 86.50 | 83.00 | 83.50 | 73,052 |
| 2020-03-25 | 75.50 | 82.50 | 73.00 | 73.50 | 356,642 |
| 2020-03-24 | 73.50 | 74.00 | 73.50 | 70.00 | 309,596 |
| 2020-03-23 | 76.00 | 76.00 | 71.75 | 80.00 | 39,702 |
| 2020-03-20 | 77.50 | 80.00 | 75.00 | 73.00 | 207,289 |
| 2020-03-19 | 75.25 | 75.75 | 73.75 | 75.75 | 2,600 |
| 2020-03-18 | 81.00 | 83.25 | 79.50 | 84.50 | 34,275 |
| 2020-03-17 | 90.50 | 91.00 | 86.75 | 91.00 | 21,075 |
| 2020-03-16 | 98.00 | 100.00 | 91.50 | 102.00 | 157,470 |
| 2020-03-13 | 89.50 | 102.00 | 89.50 | 89.50 | 28,601 |
| 2020-03-12 | 95.50 | 95.50 | 92.00 | 103.00 | 48,202 |
| 2020-03-11 | 103.00 | 103.00 | 101.00 | 103.00 | 53,703 |
| 2020-03-10 | 101.00 | 103.00 | 99.00 | 101.00 | 138,166 |
| 2020-03-09 | 98.00 | 101.00 | 98.00 | 107.50 | 31,636 |
| 2020-03-06 | 108.50 | 109.00 | 107.50 | 107.50 | 57,698 |
| 2020-03-05 | 109.50 | 109.50 | 108.00 | 109.50 | 80,179 |
| 2020-03-04 | 109.00 | 109.50 | 107.00 | 109.00 | 180,146 |
| 2020-03-03 | 106.00 | 107.00 | 104.00 | 105.50 | 67,159 |
| 2020-03-02 | 107.00 | 107.00 | 105.00 | 105.50 | 101,707 |
| 2020-02-28 | 110.00 | 110.00 | 104.50 | 115.00 | 296,330 |
| 2020-02-27 | 117.50 | 117.50 | 115.00 | 118.00 | 27,286 |
| 2020-02-26 | 117.00 | 117.50 | 116.00 | 117.50 | 37,359 |
| 2020-02-25 | 119.00 | 119.00 | 117.00 | 118.50 | 34,548 |
| 2020-02-24 | 119.00 | 119.50 | 118.00 | 119.50 | 69,240 |
| 2020-02-21 | 119.50 | 119.50 | 119.50 | 119.50 | 28,840 |
| 2020-02-20 | 119.00 | 119.50 | 119.00 | 119.50 | 58,753 |
| 2020-02-19 | 119.00 | 119.00 | 118.00 | 118.50 | 68,227 |
| 2020-02-18 | 118.50 | 118.50 | 117.00 | 117.00 | 2,650 |
| 2020-02-17 | 118.50 | 118.50 | 118.50 | 118.50 | 69,257 |
| 2020-02-14 | 118.50 | 119.00 | 118.00 | 118.00 | 188,860 |
| 2020-02-13 | 118.00 | 118.50 | 117.00 | 118.50 | 98,854 |
| 2020-02-12 | 118.50 | 118.50 | 118.00 | 118.00 | 191,431 |
| 2020-02-11 | 117.00 | 118.00 | 116.00 | 118.00 | 80,075 |
| 2020-02-10 | 116.00 | 117.50 | 116.00 | 116.50 | 137,119 |
| 2020-02-07 | 117.00 | 117.50 | 116.00 | 116.50 | 22,676 |
| 2020-02-06 | 117.50 | 118.00 | 116.00 | 117.50 | 26,822 |
| 2020-02-05 | 117.50 | 118.00 | 116.00 | 117.50 | 33,221 |
| 2020-02-04 | 116.00 | 118.00 | 115.00 | 117.50 | 37,587 |
| 2020-02-03 | 115.50 | 115.50 | 114.00 | 115.50 | 5,024 |
| 2020-01-31 | 114.50 | 116.50 | 114.00 | 115.00 | 26,923 |
| 2020-01-30 | 114.50 | 115.00 | 114.00 | 115.00 | 15,894 |
| 2020-01-29 | 115.00 | 115.50 | 114.00 | 115.50 | 84,919 |
| 2020-01-28 | 114.50 | 114.50 | 113.00 | 114.50 | 10,205 |
| 2020-01-27 | 114.00 | 115.00 | 113.00 | 113.50 | 14,191 |
| 2020-01-24 | 114.50 | 115.00 | 114.00 | 115.00 | 117,232 |
| 2020-01-23 | 114.00 | 114.50 | 113.00 | 114.50 | 102,916 |
| 2020-01-22 | 114.00 | 114.50 | 114.00 | 114.00 | 49,049 |
| 2020-01-21 | 114.00 | 114.50 | 114.00 | 114.50 | 4,066 |
| 2020-01-20 | 114.00 | 114.50 | 114.00 | 114.50 | 11,842 |
| 2020-01-17 | 113.50 | 114.50 | 113.00 | 114.50 | 19,620 |
| 2020-01-16 | 113.50 | 113.50 | 113.00 | 113.50 | 97,923 |
| 2020-01-15 | 112.50 | 113.00 | 112.50 | 113.00 | 150,512 |
| 2020-01-14 | 111.50 | 114.00 | 114.00 | 112.50 | 138,640 |
| 2020-01-13 | 111.50 | 112.50 | 111.50 | 112.50 | 61,622 |
| 2020-01-10 | 110.50 | 110.50 | 110.50 | 110.50 | 245,702 |
| 2020-01-09 | 109.50 | 110.00 | 108.00 | 110.00 | 69,952 |
| 2020-01-08 | 108.50 | 109.00 | 108.00 | 108.00 | 128,045 |
| 2020-01-07 | 110.00 | 110.00 | 109.00 | 109.00 | 47,698 |
| 2020-01-06 | 109.00 | 109.50 | 108.00 | 109.00 | 28,294 |
| 2020-01-03 | 108.50 | 109.50 | 107.00 | 109.50 | 64,435 |
| 2020-01-02 | 108.50 | 108.50 | 107.00 | 108.50 | 174,954 |
| 2019-12-31 | 108.50 | 108.50 | 107.00 | 108.50 | 30,137 |
| 2019-12-30 | 109.00 | 109.00 | 108.00 | 108.50 | 16,074 |
| 2019-12-27 | 108.00 | 109.50 | 107.00 | 109.00 | 42,305 |
| 2019-12-24 | 108.50 | 108.50 | 107.00 | 108.00 | 10,059 |
| 2019-12-23 | 109.00 | 109.00 | 108.00 | 108.50 | 67,464 |
| 2019-12-20 | 108.00 | 108.00 | 106.00 | 108.00 | 57,888 |
| 2019-12-19 | 107.50 | 108.00 | 106.00 | 108.00 | 68,500 |
| 2019-12-18 | 107.00 | 107.50 | 106.00 | 107.50 | 29,520 |
| 2019-12-17 | 107.00 | 107.00 | 106.00 | 107.00 | 3,018 |
| 2019-12-16 | 107.50 | 107.50 | 106.00 | 107.00 | 32,313 |
| 2019-12-13 | 107.50 | 107.50 | 106.00 | 107.00 | 0 |
| 2019-12-12 | 107.50 | 108.50 | 106.00 | 107.50 | 81,021 |
| 2019-12-11 | 108.00 | 109.00 | 107.00 | 107.50 | 74,073 |
| 2019-12-10 | 108.00 | 108.50 | 108.00 | 108.50 | 49,111 |
| 2019-12-09 | 108.50 | 109.50 | 107.00 | 108.00 | 63,434 |
| 2019-12-06 | 110.00 | 110.00 | 108.00 | 109.50 | 6,099 |
| 2019-12-05 | 110.00 | 110.00 | 108.00 | 109.50 | 131,800 |
| 2019-12-04 | 108.00 | 109.50 | 108.00 | 109.50 | 32,511 |
| 2019-12-03 | 110.00 | 110.50 | 109.00 | 109.50 | 185,710 |
| 2019-12-02 | 110.50 | 110.50 | 109.00 | 110.50 | 170,435 |
| 2019-11-29 | 110.00 | 111.00 | 109.00 | 111.00 | 42,432 |
| 2019-11-28 | 110.00 | 110.00 | 109.00 | 110.00 | 11,852 |
| 2019-11-27 | 110.00 | 110.00 | 109.00 | 110.00 | 82,725 |
| 2019-11-26 | 111.00 | 111.00 | 110.00 | 110.00 | 113,149 |
| 2019-11-25 | 111.00 | 111.00 | 110.00 | 111.00 | 90,750 |
| 2019-11-22 | 111.00 | 111.00 | 110.00 | 111.00 | 31,874 |
| 2019-11-21 | 111.00 | 111.00 | 110.00 | 111.00 | 15,396 |
| 2019-11-20 | 111.00 | 111.00 | 110.00 | 111.00 | 15,000 |
| 2019-11-19 | 111.50 | 111.50 | 110.00 | 111.00 | 25,500 |
| 2019-11-18 | 111.50 | 111.50 | 109.50 | 110.50 | 17,859 |
| 2019-11-15 | 111.50 | 111.50 | 110.00 | 111.00 | 46,325 |
| 2019-11-14 | 111.50 | 111.50 | 110.00 | 111.50 | 7,234 |
| 2019-11-13 | 111.50 | 111.50 | 110.00 | 111.50 | 15,000 |
| 2019-11-12 | 111.50 | 111.50 | 110.00 | 111.50 | 4,775 |
| 2019-11-11 | 111.00 | 111.00 | 109.00 | 111.00 | 48,940 |
| 2019-11-08 | 110.50 | 111.00 | 109.00 | 111.00 | 19,014 |
| 2019-11-07 | 111.50 | 111.50 | 110.00 | 111.50 | 59,771 |
| 2019-11-06 | 110.50 | 111.50 | 109.00 | 111.00 | 47,139 |
| 2019-11-05 | 110.50 | 110.50 | 109.00 | 110.50 | 389,336 |
| 2019-11-04 | 110.50 | 110.50 | 109.00 | 110.50 | 47,411 |
| 2019-11-01 | 109.50 | 109.50 | 108.00 | 109.50 | 12,829 |
| 2019-10-31 | 110.50 | 111.00 | 109.50 | 109.50 | 12,748 |
| 2019-10-30 | 108.00 | 110.00 | 106.00 | 110.00 | 84,768 |
| 2019-10-29 | 107.00 | 108.00 | 106.00 | 107.50 | 56,000 |
| 2019-10-28 | 108.00 | 108.00 | 107.00 | 107.50 | 11,853 |
| 2019-10-25 | 108.50 | 108.50 | 107.00 | 108.00 | 38,540 |
| 2019-10-24 | 110.00 | 110.00 | 108.00 | 108.50 | 22,992 |
| 2019-10-23 | 110.00 | 109.00 | 109.00 | 109.00 | 21,400 |
| 2019-10-22 | 110.00 | 110.00 | 108.00 | 109.00 | 1,147 |
| 2019-10-21 | 108.50 | 109.00 | 107.00 | 109.00 | 0 |
| 2019-10-18 | 108.50 | 108.50 | 107.00 | 108.50 | 28,400 |
| 2019-10-17 | 110.00 | 110.00 | 108.00 | 108.50 | 24,877 |
| 2019-10-16 | 111.50 | 111.50 | 110.00 | 110.00 | 5,653 |
| 2019-10-15 | 111.50 | 111.50 | 110.00 | 111.50 | 70,933 |
| 2019-10-14 | 111.50 | 112.00 | 111.00 | 112.00 | 22,026 |
| 2019-10-11 | 111.50 | 112.00 | 110.00 | 112.00 | 109,054 |
| 2019-10-10 | 110.50 | 111.50 | 109.00 | 111.50 | 5,253 |
| 2019-10-09 | 109.50 | 111.00 | 108.00 | 111.00 | 63,619 |
| 2019-10-08 | 110.00 | 110.00 | 108.00 | 110.00 | 11,171 |
| 2019-10-07 | 109.50 | 110.00 | 108.00 | 110.00 | 34,287 |
| 2019-10-04 | 110.00 | 110.00 | 108.00 | 110.00 | 20,010 |
| 2019-10-03 | 111.50 | 111.50 | 109.50 | 109.50 | 33,590 |
| 2019-10-02 | 111.50 | 111.50 | 110.00 | 111.00 | 90,918 |
| 2019-10-01 | 112.50 | 113.00 | 111.00 | 112.00 | 7,398 |
| 2019-09-30 | 111.50 | 112.50 | 110.00 | 112.50 | 82,669 |
| 2019-09-27 | 111.50 | 111.50 | 110.00 | 111.50 | 138,534 |
| 2019-09-26 | 108.00 | 111.50 | 107.00 | 111.00 | 173,872 |
| 2019-09-25 | 107.50 | 108.00 | 107.00 | 108.00 | 31,500 |
| 2019-09-24 | 108.00 | 109.00 | 107.00 | 108.00 | 4,673 |
| 2019-09-23 | 109.00 | 110.00 | 108.50 | 108.50 | 50,295 |
| 2019-09-20 | 106.00 | 108.50 | 105.00 | 108.50 | 170,516 |
| 2019-09-19 | 103.00 | 103.00 | 101.00 | 103.00 | 12,045 |
| 2019-09-18 | 103.00 | 103.50 | 102.00 | 103.00 | 51,415 |
| 2019-09-17 | 104.00 | 104.00 | 102.00 | 103.50 | 9,983 |
| 2019-09-16 | 105.50 | 105.50 | 104.00 | 104.00 | 21,523 |
| 2019-09-13 | 104.00 | 105.00 | 102.00 | 105.00 | 29,822 |
| 2019-09-12 | 104.50 | 105.00 | 103.00 | 104.00 | 5,227 |
| 2019-09-11 | 104.50 | 105.00 | 103.00 | 105.00 | 19,952 |
| 2019-09-10 | 104.00 | 104.50 | 103.00 | 104.50 | 16,117 |
| 2019-09-09 | 105.00 | 105.50 | 103.00 | 104.50 | 23,600 |
| 2019-09-06 | 104.00 | 105.00 | 103.00 | 105.00 | 0 |
| 2019-09-05 | 105.50 | 105.50 | 104.50 | 104.50 | 103,876 |
| 2019-09-04 | 105.00 | 105.00 | 104.00 | 105.00 | 23,113 |
| 2019-09-03 | 104.50 | 104.50 | 103.00 | 104.00 | 22,432 |
| 2019-09-02 | 103.50 | 104.00 | 101.00 | 104.00 | 54,525 |
| 2019-08-30 | 103.50 | 103.50 | 101.00 | 102.00 | 44,285 |
| 2019-08-29 | 102.00 | 102.50 | 101.00 | 102.50 | 35,659 |
| 2019-08-28 | 103.50 | 103.50 | 102.00 | 102.50 | 49,815 |
| 2019-08-27 | 103.50 | 103.50 | 102.00 | 103.50 | 12,528 |
| 2019-08-23 | 103.50 | 104.00 | 102.00 | 103.50 | 29,488 |
| 2019-08-22 | 105.50 | 106.00 | 103.50 | 103.50 | 95,855 |
| 2019-08-21 | 103.50 | 105.00 | 103.00 | 105.00 | 99,744 |
| 2019-08-20 | 105.00 | 105.50 | 104.00 | 104.50 | 34,770 |
| 2019-08-19 | 105.00 | 105.50 | 104.00 | 105.50 | 27,225 |
| 2019-08-16 | 104.00 | 105.50 | 102.00 | 105.50 | 57,750 |
| 2019-08-15 | 104.00 | 104.50 | 103.00 | 103.50 | 39,150 |
| 2019-08-14 | 106.00 | 106.00 | 104.00 | 104.50 | 1,990 |
| 2019-08-13 | 105.50 | 106.00 | 104.00 | 106.00 | 14,517 |
| 2019-08-12 | 106.50 | 107.00 | 106.00 | 106.00 | 34,324 |
| 2019-08-09 | 106.50 | 106.50 | 105.00 | 106.50 | 15,713 |
| 2019-08-08 | 105.50 | 106.00 | 104.00 | 106.00 | 0 |
| 2019-08-07 | 104.00 | 105.50 | 103.00 | 105.00 | 13,594 |
| 2019-08-06 | 104.50 | 104.50 | 103.00 | 103.50 | 6,210 |
| 2019-08-05 | 104.50 | 104.50 | 103.00 | 103.50 | 76,673 |
| 2019-08-02 | 104.00 | 105.50 | 104.00 | 105.50 | 61,379 |
| 2019-08-01 | 104.00 | 105.50 | 103.00 | 105.50 | 27,000 |
| 2019-07-31 | 107.00 | 107.00 | 103.50 | 103.50 | 137,367 |
| 2019-07-30 | 109.00 | 109.00 | 106.00 | 107.00 | 2,500 |
| 2019-07-29 | 107.50 | 107.50 | 106.00 | 107.00 | 33,430 |
| 2019-07-26 | 110.00 | 110.00 | 107.00 | 107.50 | 33,811 |
| 2019-07-25 | 110.00 | 110.00 | 107.00 | 108.00 | 22,818 |
| 2019-07-24 | 108.50 | 108.50 | 107.00 | 108.00 | 17,150 |
| 2019-07-23 | 109.00 | 109.50 | 108.00 | 108.50 | 22,000 |
| 2019-07-22 | 109.50 | 111.00 | 108.50 | 108.50 | 49,861 |
| 2019-07-19 | 109.50 | 111.00 | 109.00 | 111.00 | 77,737 |
| 2019-07-18 | 111.50 | 111.50 | 110.00 | 110.50 | 8,800 |
| 2019-07-17 | 112.00 | 112.00 | 111.00 | 112.00 | 61,727 |
| 2019-07-16 | 110.00 | 112.00 | 109.00 | 112.00 | 74,321 |
| 2019-07-15 | 110.00 | 110.50 | 109.00 | 110.50 | 42,636 |
| 2019-07-12 | 110.00 | 110.50 | 109.00 | 110.50 | 64,644 |
| 2019-07-11 | 110.00 | 110.50 | 109.00 | 110.50 | 52,064 |
| 2019-07-10 | 110.00 | 110.50 | 109.00 | 110.50 | 40,833 |
| 2019-07-09 | 109.00 | 111.00 | 108.00 | 110.50 | 98,160 |
| 2019-07-08 | 109.50 | 113.00 | 109.00 | 109.50 | 291,765 |
| 2019-07-05 | 110.50 | 111.50 | 110.00 | 110.50 | 44,823 |
| 2019-07-04 | 110.50 | 111.00 | 110.00 | 111.00 | 43,542 |
| 2019-07-03 | 109.50 | 111.00 | 108.00 | 111.00 | 154,871 |
| 2019-07-02 | 109.50 | 109.50 | 108.00 | 109.50 | 136,585 |
| 2019-07-01 | 108.50 | 109.50 | 108.00 | 109.50 | 50,258 |
| 2019-06-28 | 107.50 | 109.00 | 106.00 | 109.00 | 34,975 |
| 2019-06-27 | 107.50 | 107.50 | 106.00 | 107.50 | 60,500 |
| 2019-06-26 | 107.00 | 107.50 | 106.00 | 107.50 | 21,250 |
| 2019-06-25 | 107.50 | 108.00 | 107.00 | 107.50 | 51,436 |
| 2019-06-24 | 107.50 | 108.00 | 107.00 | 108.00 | 60,561 |
| 2019-06-21 | 107.00 | 108.00 | 107.00 | 108.00 | 32,623 |
| 2019-06-20 | 108.00 | 108.50 | 107.00 | 108.00 | 79,900 |
| 2019-06-19 | 107.50 | 108.00 | 107.00 | 108.00 | 27,976 |
| 2019-06-18 | 107.50 | 108.00 | 107.00 | 108.00 | 95,430 |
| 2019-06-17 | 107.50 | 108.50 | 107.50 | 108.00 | 105,815 |
| 2019-06-14 | 107.50 | 108.50 | 107.50 | 108.50 | 32,500 |
| 2019-06-13 | 107.00 | 108.50 | 107.00 | 108.50 | 25,286 |
| 2019-06-12 | 107.50 | 108.50 | 107.50 | 108.50 | 34,844 |
| 2019-06-11 | 109.00 | 109.50 | 107.00 | 109.00 | 107,267 |
| 2019-06-10 | 107.50 | 108.50 | 106.00 | 108.50 | 60,501 |
| 2019-06-07 | 107.00 | 107.50 | 106.00 | 107.50 | 18,923 |
| 2019-06-06 | 108.50 | 109.00 | 107.50 | 107.50 | 25,435 |
| 2019-06-05 | 109.00 | 109.50 | 109.00 | 109.00 | 51,247 |
| 2019-06-04 | 108.00 | 109.50 | 107.00 | 109.50 | 9,314 |
| 2019-06-03 | 107.00 | 108.00 | 107.00 | 108.00 | 60,587 |
| 2019-05-31 | 108.00 | 108.50 | 108.00 | 108.50 | 69,343 |
| 2019-05-30 | 106.50 | 108.50 | 105.00 | 108.50 | 47,432 |
| 2019-05-29 | 106.50 | 106.50 | 105.00 | 106.50 | 24,116 |
| 2019-05-28 | 105.50 | 106.50 | 105.00 | 106.50 | 56,832 |
| 2019-05-24 | 105.50 | 106.00 | 105.00 | 106.00 | 70,452 |
| 2019-05-23 | 106.50 | 106.50 | 105.00 | 106.00 | 40,580 |
| 2019-05-22 | 105.00 | 106.50 | 105.00 | 106.00 | 70,870 |
| 2019-05-21 | 104.50 | 106.00 | 103.00 | 105.50 | 178,348 |
| 2019-05-20 | 102.50 | 104.50 | 101.00 | 104.50 | 69,639 |
| 2019-05-17 | 101.00 | 101.00 | 100.00 | 100.50 | 85,681 |
| 2019-05-16 | 100.50 | 102.00 | 102.00 | 101.00 | 36,163 |
| 2019-05-15 | 100.50 | 100.50 | 100.00 | 100.50 | 30,888 |
| 2019-05-14 | 100.50 | 100.50 | 100.00 | 100.50 | 8,023 |
| 2019-05-13 | 101.00 | 101.00 | 100.00 | 100.50 | 25,648 |
| 2019-05-10 | 101.50 | 102.50 | 101.00 | 101.00 | 14,135 |
| 2019-05-09 | 101.50 | 102.50 | 101.50 | 102.50 | 69,265 |
| 2019-05-08 | 101.50 | 102.50 | 101.50 | 102.50 | 17,229 |
| 2019-05-07 | 101.50 | 102.50 | 101.50 | 102.50 | 412,539 |
| 2019-05-03 | 102.00 | 103.00 | 101.00 | 103.00 | 61,547 |
| 2019-05-02 | 102.00 | 102.50 | 101.00 | 102.50 | 6,474 |