Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-11-29 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2023-11-28 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2023-11-27 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2023-11-24 | 234.00 | 240.00 | 232.00 | 238.00 | 817 |
| 2023-11-23 | 234.00 | 234.00 | 234.00 | 234.00 | 17,255 |
| 2023-11-22 | 233.00 | 234.00 | 233.00 | 234.00 | 11,645 |
| 2023-11-21 | 233.00 | 230.00 | 230.00 | 230.00 | 6,893 |
| 2023-11-20 | 240.00 | 240.00 | 233.00 | 233.00 | 31,257 |
| 2023-11-17 | 233.00 | 233.00 | 233.00 | 233.00 | 12,396 |
| 2023-11-16 | 234.00 | 234.00 | 233.00 | 233.00 | 8,365 |
| 2023-11-15 | 232.00 | 234.00 | 232.00 | 234.00 | 3,563 |
| 2023-11-14 | 230.00 | 232.00 | 218.00 | 232.00 | 25,126 |
| 2023-11-13 | 230.00 | 231.00 | 230.00 | 231.00 | 23,331 |
| 2023-11-10 | 230.00 | 231.00 | 230.00 | 231.00 | 17,306 |
| 2023-11-09 | 237.00 | 228.25 | 228.25 | 231.00 | 35,354 |
| 2023-11-08 | 243.00 | 243.00 | 243.00 | 243.00 | 36,849 |
| 2023-11-07 | 242.00 | 258.00 | 242.00 | 243.00 | 11,458 |
| 2023-11-06 | 241.00 | 242.00 | 241.00 | 242.00 | 41,944 |
| 2023-11-03 | 238.00 | 240.00 | 238.00 | 240.00 | 79,811 |
| 2023-11-02 | 237.00 | 237.00 | 237.00 | 237.00 | 29,698 |
| 2023-11-01 | 235.00 | 235.00 | 235.00 | 235.00 | 84,335 |
| 2023-10-31 | 235.00 | 235.00 | 235.00 | 235.00 | 35,343 |
| 2023-10-30 | 234.00 | 235.00 | 234.00 | 234.00 | 18,429 |
| 2023-10-27 | 230.00 | 234.00 | 230.00 | 234.00 | 30,679 |
| 2023-10-26 | 235.00 | 236.00 | 235.00 | 235.00 | 38,329 |
| 2023-10-25 | 236.00 | 236.00 | 236.00 | 236.00 | 9,613 |
| 2023-10-24 | 238.00 | 238.00 | 236.00 | 236.00 | 28,834 |
| 2023-10-23 | 243.00 | 243.00 | 238.00 | 238.00 | 39,749 |
| 2023-10-20 | 243.00 | 243.00 | 241.00 | 241.00 | 74,244 |
| 2023-10-19 | 243.00 | 243.00 | 243.00 | 243.00 | 19,618 |
| 2023-10-18 | 244.00 | 244.00 | 243.00 | 243.00 | 31,588 |
| 2023-10-17 | 245.00 | 245.00 | 244.00 | 244.00 | 11,552 |
| 2023-10-16 | 245.00 | 245.00 | 245.00 | 245.00 | 25,626 |
| 2023-10-13 | 245.00 | 245.00 | 245.00 | 245.00 | 24,450 |
| 2023-10-12 | 245.00 | 245.00 | 245.00 | 245.00 | 1,532 |
| 2023-10-11 | 245.00 | 245.00 | 245.00 | 245.00 | 12,266 |
| 2023-10-10 | 245.00 | 250.00 | 245.00 | 245.00 | 3,247 |
| 2023-10-09 | 246.00 | 248.00 | 248.00 | 248.00 | 5,157 |
| 2023-10-06 | 251.00 | 252.00 | 246.00 | 246.00 | 13,636 |
| 2023-10-05 | 255.00 | 258.00 | 252.00 | 252.00 | 13,399 |
| 2023-10-04 | 257.00 | 259.00 | 257.00 | 258.00 | 8,703 |
| 2023-10-03 | 258.00 | 259.00 | 259.00 | 259.00 | 383 |
| 2023-10-02 | 258.00 | 259.00 | 258.00 | 259.00 | 11,981 |
| 2023-09-29 | 258.00 | 259.00 | 258.00 | 259.00 | 2,640 |
| 2023-09-28 | 257.00 | 259.00 | 257.00 | 259.00 | 30,686 |
| 2023-09-27 | 259.00 | 259.00 | 259.00 | 259.00 | 16,895 |
| 2023-09-26 | 259.00 | 259.00 | 259.00 | 259.00 | 1,207 |
| 2023-09-25 | 259.00 | 259.00 | 259.00 | 259.00 | 23,921 |
| 2023-09-22 | 259.00 | 259.00 | 259.00 | 259.00 | 38,757 |
| 2023-09-21 | 259.00 | 259.00 | 259.00 | 259.00 | 8,546 |
| 2023-09-20 | 259.00 | 259.00 | 259.00 | 259.00 | 17,567 |
| 2023-09-19 | 259.00 | 259.00 | 259.00 | 259.00 | 28,079 |
| 2023-09-18 | 259.00 | 259.00 | 259.00 | 259.00 | 19,233 |
| 2023-09-15 | 259.00 | 259.00 | 259.00 | 259.00 | 19,677 |
| 2023-09-14 | 259.00 | 259.00 | 259.00 | 259.00 | 8,422 |
| 2023-09-13 | 259.00 | 259.00 | 259.00 | 259.00 | 2,476 |
| 2023-09-12 | 258.00 | 259.00 | 258.00 | 259.00 | 13,559 |
| 2023-09-11 | 259.00 | 259.00 | 259.00 | 259.00 | 27,812 |
| 2023-09-08 | 259.00 | 259.00 | 259.00 | 259.00 | 8,101 |
| 2023-09-07 | 259.00 | 259.00 | 259.00 | 259.00 | 49,934 |
| 2023-09-06 | 259.00 | 259.00 | 259.00 | 259.00 | 1,230 |
| 2023-09-05 | 260.00 | 260.00 | 259.00 | 259.00 | 16,773 |
| 2023-09-04 | 260.00 | 260.00 | 260.00 | 260.00 | 18,831 |
| 2023-09-01 | 260.00 | 260.00 | 260.00 | 260.00 | 4,577 |
| 2023-08-31 | 260.00 | 260.00 | 260.00 | 260.00 | 12,479 |
| 2023-08-30 | 260.00 | 260.00 | 260.00 | 260.00 | 73,950 |
| 2023-08-29 | 260.00 | 262.00 | 262.00 | 260.00 | 36,095 |
| 2023-08-28 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-08-25 | 260.00 | 260.00 | 260.00 | 260.00 | 26,354 |
| 2023-08-24 | 260.00 | 260.00 | 260.00 | 260.00 | 46,338 |
| 2023-08-23 | 260.00 | 260.00 | 260.00 | 260.00 | 6,296 |
| 2023-08-22 | 261.00 | 262.00 | 260.00 | 260.00 | 30,160 |
| 2023-08-21 | 261.00 | 262.00 | 261.00 | 262.00 | 19,649 |
| 2023-08-18 | 262.00 | 263.00 | 261.00 | 262.00 | 34,376 |
| 2023-08-17 | 262.00 | 263.00 | 262.00 | 263.00 | 58,126 |
| 2023-08-16 | 262.00 | 263.00 | 262.00 | 263.00 | 24,242 |
| 2023-08-15 | 262.00 | 263.00 | 254.00 | 263.00 | 19,929 |
| 2023-08-14 | 262.00 | 263.00 | 262.00 | 263.00 | 36,145 |
| 2023-08-11 | 262.00 | 263.00 | 262.00 | 263.00 | 48,392 |
| 2023-08-10 | 262.00 | 263.00 | 262.00 | 263.00 | 38,192 |
| 2023-08-09 | 263.00 | 264.00 | 263.00 | 263.00 | 30,819 |
| 2023-08-08 | 263.00 | 264.00 | 263.00 | 264.00 | 27,992 |
| 2023-08-07 | 263.00 | 264.00 | 263.00 | 264.00 | 53,601 |
| 2023-08-04 | 263.00 | 264.00 | 263.00 | 264.00 | 43,897 |
| 2023-08-03 | 263.00 | 264.00 | 263.00 | 263.00 | 43,621 |
| 2023-08-02 | 264.00 | 262.00 | 262.00 | 262.00 | 96,780 |
| 2023-08-01 | 269.00 | 262.00 | 262.00 | 262.00 | 88,825 |
| 2023-07-31 | 269.00 | 272.00 | 272.00 | 272.00 | 75,524 |
| 2023-07-28 | 269.00 | 268.00 | 264.00 | 268.00 | 23,371 |
| 2023-07-27 | 269.00 | 272.00 | 272.00 | 272.00 | 90,446 |
| 2023-07-26 | 269.00 | 268.00 | 268.00 | 268.00 | 143,022 |
| 2023-07-25 | 235.00 | 235.00 | 233.00 | 233.00 | 78,392 |
| 2023-07-24 | 235.00 | 234.00 | 234.00 | 234.00 | 67,275 |
| 2023-07-21 | 237.00 | 237.00 | 237.00 | 237.00 | 45,186 |
| 2023-07-20 | 239.00 | 239.00 | 235.00 | 237.00 | 7,810 |
| 2023-07-19 | 236.00 | 239.00 | 234.00 | 239.00 | 12,021 |
| 2023-07-18 | 235.00 | 235.00 | 234.00 | 235.00 | 24,920 |
| 2023-07-17 | 237.00 | 237.00 | 235.00 | 235.00 | 46,490 |
| 2023-07-14 | 238.00 | 236.00 | 234.00 | 236.00 | 17,125 |
| 2023-07-13 | 239.00 | 239.00 | 236.00 | 236.00 | 38,097 |
| 2023-07-12 | 240.00 | 238.00 | 234.00 | 234.00 | 45,446 |
| 2023-07-11 | 244.00 | 244.00 | 239.00 | 239.00 | 32,404 |
| 2023-07-10 | 247.00 | 247.00 | 242.00 | 242.00 | 20,569 |
| 2023-07-07 | 248.00 | 248.00 | 245.00 | 245.00 | 8,783 |
| 2023-07-06 | 248.00 | 248.00 | 246.00 | 246.00 | 6,723 |
| 2023-07-05 | 252.00 | 252.00 | 249.00 | 249.00 | 3,748 |
| 2023-07-04 | 252.00 | 262.00 | 250.00 | 250.00 | 7,086 |
| 2023-07-03 | 252.00 | 252.00 | 250.00 | 250.00 | 20,255 |
| 2023-06-30 | 257.00 | 257.00 | 252.00 | 252.00 | 7,614 |
| 2023-06-29 | 257.00 | 257.00 | 257.00 | 257.00 | 375 |
| 2023-06-28 | 258.00 | 258.00 | 254.00 | 258.00 | 5,000 |
| 2023-06-27 | 256.00 | 258.00 | 256.00 | 258.00 | 2,389 |
| 2023-06-26 | 259.00 | 259.00 | 258.00 | 258.00 | 390 |
| 2023-06-23 | 260.00 | 260.00 | 259.00 | 259.00 | 7,778 |
| 2023-06-22 | 260.00 | 260.00 | 260.00 | 260.00 | 5,408 |
| 2023-06-21 | 260.00 | 260.00 | 260.00 | 260.00 | 2,680 |
| 2023-06-20 | 246.00 | 260.00 | 246.00 | 260.00 | 27,595 |
| 2023-06-19 | 260.00 | 260.00 | 260.00 | 260.00 | 11,316 |
| 2023-06-16 | 260.00 | 260.00 | 260.00 | 260.00 | 4,942 |
| 2023-06-15 | 260.00 | 260.00 | 260.00 | 260.00 | 7,128 |
| 2023-06-14 | 260.00 | 260.00 | 260.00 | 260.00 | 1,348 |
| 2023-06-13 | 260.00 | 260.00 | 260.00 | 260.00 | 36,164 |
| 2023-06-12 | 260.00 | 260.00 | 252.00 | 260.00 | 672 |
| 2023-06-09 | 260.00 | 260.00 | 260.00 | 260.00 | 16,338 |
| 2023-06-08 | 260.00 | 260.00 | 260.00 | 260.00 | 644 |
| 2023-06-07 | 260.00 | 260.00 | 260.00 | 260.00 | 701 |
| 2023-06-06 | 260.00 | 260.00 | 260.00 | 260.00 | 2,495 |
| 2023-06-05 | 259.00 | 260.00 | 259.00 | 260.00 | 54,653 |
| 2023-06-02 | 259.00 | 259.00 | 259.00 | 259.00 | 893 |
| 2023-06-01 | 259.00 | 259.00 | 259.00 | 259.00 | 19,002 |
| 2023-05-31 | 259.00 | 259.00 | 259.00 | 259.00 | 4,364 |
| 2023-05-30 | 259.00 | 259.00 | 259.00 | 259.00 | 36,090 |
| 2023-05-29 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2023-05-26 | 259.00 | 259.00 | 259.00 | 259.00 | 32,437 |
| 2023-05-25 | 259.00 | 259.00 | 259.00 | 259.00 | 5,465 |
| 2023-05-24 | 259.00 | 259.00 | 259.00 | 259.00 | 2,909 |
| 2023-05-23 | 259.00 | 259.00 | 259.00 | 259.00 | 2,092 |
| 2023-05-22 | 259.00 | 259.00 | 259.00 | 259.00 | 7,641 |
| 2023-05-19 | 259.00 | 259.00 | 259.00 | 259.00 | 3,839 |
| 2023-05-18 | 259.00 | 259.00 | 259.00 | 259.00 | 1,354 |
| 2023-05-17 | 259.00 | 259.00 | 259.00 | 259.00 | 3,845 |
| 2023-05-16 | 259.00 | 259.00 | 259.00 | 259.00 | 10,857 |
| 2023-05-15 | 259.00 | 259.00 | 259.00 | 259.00 | 2,233 |
| 2023-05-12 | 259.00 | 259.00 | 259.00 | 259.00 | 8,580 |
| 2023-05-11 | 259.00 | 259.00 | 259.00 | 259.00 | 25,477 |
| 2023-05-10 | 259.00 | 259.00 | 259.00 | 259.00 | 4,365 |
| 2023-05-09 | 259.00 | 259.00 | 259.00 | 259.00 | 3,260 |
| 2023-05-08 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2023-05-05 | 259.00 | 259.00 | 259.00 | 259.00 | 6,564 |
| 2023-05-04 | 259.00 | 259.00 | 259.00 | 259.00 | 6,581 |
| 2023-05-03 | 259.00 | 259.00 | 259.00 | 259.00 | 20,485 |
| 2023-05-02 | 258.00 | 259.00 | 258.00 | 259.00 | 40,171 |
| 2023-05-01 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-04-28 | 258.00 | 258.00 | 258.00 | 258.00 | 16,349 |
| 2023-04-27 | 256.00 | 257.00 | 256.00 | 257.00 | 12,539 |
| 2023-04-26 | 256.00 | 256.00 | 256.00 | 256.00 | 2,794 |
| 2023-04-25 | 256.00 | 256.00 | 256.00 | 256.00 | 8,981 |
| 2023-04-24 | 256.00 | 256.00 | 256.00 | 256.00 | 4,733 |
| 2023-04-21 | 256.00 | 256.00 | 256.00 | 256.00 | 22,277 |
| 2023-04-20 | 254.00 | 256.00 | 253.00 | 256.00 | 12,053 |
| 2023-04-19 | 254.00 | 254.00 | 254.00 | 254.00 | 15,701 |
| 2023-04-18 | 253.00 | 254.00 | 253.00 | 254.00 | 8,771 |
| 2023-04-17 | 253.00 | 253.00 | 253.00 | 253.00 | 18,002 |
| 2023-04-14 | 252.00 | 253.00 | 252.00 | 253.00 | 6,194 |
| 2023-04-13 | 252.00 | 252.00 | 252.00 | 252.00 | 1 |
| 2023-04-12 | 252.00 | 252.00 | 252.00 | 252.00 | 9,767 |
| 2023-04-11 | 252.00 | 252.00 | 252.00 | 252.00 | 16,382 |
| 2023-04-10 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2023-04-07 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2023-04-06 | 251.00 | 252.00 | 251.00 | 252.00 | 15,762 |
| 2023-04-05 | 251.00 | 251.00 | 251.00 | 251.00 | 22,304 |
| 2023-04-04 | 252.00 | 252.00 | 251.00 | 251.00 | 12,054 |
| 2023-04-03 | 254.00 | 264.00 | 250.00 | 250.00 | 22,147 |
| 2023-03-31 | 255.00 | 255.00 | 255.00 | 255.00 | 49,640 |
| 2023-03-30 | 256.50 | 256.50 | 255.00 | 255.00 | 12,464 |
| 2023-03-29 | 258.00 | 258.00 | 256.50 | 256.50 | 14,215 |
| 2023-03-28 | 259.50 | 259.50 | 258.00 | 258.00 | 15,790 |
| 2023-03-27 | 259.50 | 256.00 | 256.00 | 256.00 | 10,577 |
| 2023-03-24 | 260.50 | 260.50 | 259.50 | 259.50 | 17,958 |
| 2023-03-23 | 261.50 | 261.50 | 261.50 | 261.50 | 2,042 |
| 2023-03-22 | 261.50 | 261.50 | 261.50 | 261.50 | 18,863 |
| 2023-03-21 | 262.50 | 262.50 | 262.50 | 262.50 | 28,184 |
| 2023-03-20 | 261.50 | 262.50 | 261.50 | 262.50 | 841 |
| 2023-03-17 | 261.50 | 261.50 | 261.50 | 261.50 | 7,837 |
| 2023-03-16 | 261.50 | 261.50 | 261.00 | 261.50 | 30,313 |
| 2023-03-15 | 266.00 | 261.50 | 257.00 | 257.00 | 38,820 |
| 2023-03-14 | 266.00 | 264.00 | 264.00 | 264.00 | 24,144 |
| 2023-03-13 | 267.00 | 267.00 | 267.00 | 266.00 | 9,345 |
| 2023-03-10 | 267.00 | 269.00 | 269.00 | 269.00 | 24,851 |
| 2023-03-09 | 271.00 | 273.00 | 272.00 | 272.00 | 29,473 |
| 2023-03-08 | 272.00 | 272.00 | 271.00 | 271.00 | 16,584 |
| 2023-03-07 | 272.00 | 272.00 | 272.00 | 272.00 | 4,487 |
| 2023-03-06 | 274.00 | 274.00 | 272.00 | 272.00 | 20,732 |
| 2023-03-03 | 272.00 | 272.00 | 272.00 | 272.00 | 11,308 |
| 2023-03-02 | 272.00 | 273.00 | 272.00 | 273.00 | 29,598 |
| 2023-03-01 | 272.00 | 273.00 | 271.50 | 272.00 | 4,899 |
| 2023-02-28 | 274.50 | 272.00 | 269.00 | 272.00 | 21,487 |
| 2023-02-27 | 274.50 | 274.50 | 274.50 | 274.50 | 15,295 |
| 2023-02-24 | 274.50 | 274.50 | 274.50 | 274.50 | 3,000 |
| 2023-02-23 | 273.50 | 274.50 | 273.50 | 274.50 | 1,312 |
| 2023-02-22 | 273.50 | 273.50 | 273.50 | 273.50 | 11,311 |
| 2023-02-21 | 273.50 | 273.50 | 273.50 | 273.50 | 17,250 |
| 2023-02-20 | 274.50 | 274.50 | 273.50 | 273.50 | 15,127 |
| 2023-02-17 | 275.00 | 275.00 | 274.50 | 274.50 | 544 |
| 2023-02-16 | 275.00 | 275.00 | 275.00 | 275.00 | 4,796 |
| 2023-02-15 | 276.00 | 276.00 | 266.00 | 275.00 | 10,112 |
| 2023-02-14 | 280.00 | 280.00 | 276.00 | 276.00 | 47,429 |
| 2023-02-13 | 249.00 | 280.00 | 248.00 | 280.00 | 69,040 |
| 2023-02-10 | 246.00 | 246.00 | 246.00 | 246.00 | 45,314 |
| 2023-02-09 | 246.00 | 246.00 | 246.00 | 246.00 | 1,764 |
| 2023-02-08 | 246.00 | 246.00 | 246.00 | 246.00 | 9,995 |
| 2023-02-07 | 246.00 | 246.00 | 246.00 | 246.00 | 43,915 |
| 2023-02-06 | 246.00 | 246.00 | 246.00 | 246.00 | 17,421 |
| 2023-02-03 | 246.50 | 246.50 | 246.50 | 246.50 | 7,781 |
| 2023-02-02 | 246.50 | 246.50 | 246.50 | 246.50 | 9,451 |
| 2023-02-01 | 246.00 | 246.00 | 246.00 | 246.00 | 1,498 |
| 2023-01-31 | 246.00 | 246.00 | 237.00 | 246.00 | 5,323 |
| 2023-01-30 | 245.50 | 245.50 | 245.00 | 245.00 | 41,225 |
| 2023-01-27 | 247.00 | 247.00 | 246.50 | 247.00 | 35,183 |
| 2023-01-26 | 247.00 | 247.00 | 247.00 | 247.00 | 8,651 |
| 2023-01-25 | 246.50 | 246.50 | 246.50 | 246.50 | 24,912 |
| 2023-01-24 | 247.50 | 247.50 | 247.50 | 247.50 | 1,284 |
| 2023-01-23 | 247.50 | 247.50 | 247.50 | 247.50 | 17,183 |
| 2023-01-20 | 247.50 | 247.50 | 247.50 | 247.50 | 11,047 |
| 2023-01-19 | 247.50 | 247.50 | 247.50 | 247.50 | 16,808 |
| 2023-01-18 | 248.00 | 248.00 | 247.00 | 247.50 | 21,580 |
| 2023-01-17 | 247.00 | 247.50 | 247.00 | 247.50 | 44,601 |
| 2023-01-16 | 247.00 | 247.00 | 246.00 | 247.00 | 5,122 |
| 2023-01-13 | 245.00 | 247.00 | 245.00 | 247.00 | 11,083 |
| 2023-01-12 | 244.00 | 244.00 | 244.00 | 244.00 | 13,322 |
| 2023-01-11 | 244.00 | 244.00 | 244.00 | 244.00 | 10,173 |
| 2023-01-10 | 244.00 | 244.00 | 244.00 | 244.00 | 15,049 |
| 2023-01-09 | 244.50 | 244.50 | 244.50 | 244.50 | 7,580 |
| 2023-01-06 | 244.50 | 244.50 | 244.50 | 244.50 | 20,205 |
| 2023-01-05 | 244.50 | 244.50 | 244.50 | 244.50 | 5,341 |
| 2023-01-04 | 244.50 | 244.50 | 244.50 | 244.50 | 7,870 |
| 2023-01-03 | 244.00 | 245.00 | 244.00 | 244.50 | 6,142 |
| 2023-01-02 | 240.50 | 240.50 | 240.50 | 240.50 | 0 |
| 2022-12-30 | 243.50 | 244.00 | 240.50 | 240.50 | 2,523 |
| 2022-12-29 | 243.50 | 243.50 | 243.50 | 243.50 | 917 |
| 2022-12-28 | 243.50 | 243.50 | 243.50 | 243.50 | 511 |
| 2022-12-27 | 243.50 | 243.50 | 243.50 | 243.50 | 0 |
| 2022-12-26 | 243.50 | 243.50 | 243.50 | 243.50 | 0 |
| 2022-12-23 | 243.50 | 243.50 | 243.50 | 243.50 | 7,530 |
| 2022-12-22 | 243.50 | 244.00 | 243.50 | 243.50 | 20,671 |
| 2022-12-21 | 243.50 | 243.50 | 243.50 | 243.50 | 10,510 |
| 2022-12-20 | 244.50 | 244.50 | 243.50 | 243.50 | 10,313 |
| 2022-12-19 | 245.00 | 245.00 | 245.00 | 245.00 | 22 |
| 2022-12-16 | 245.00 | 245.00 | 245.00 | 245.00 | 3,461 |
| 2022-12-15 | 245.00 | 245.00 | 245.00 | 245.00 | 237 |
| 2022-12-14 | 246.00 | 246.00 | 246.00 | 246.00 | 421 |
| 2022-12-13 | 244.50 | 247.00 | 244.50 | 246.00 | 12,361 |
| 2022-12-12 | 244.50 | 244.50 | 244.50 | 244.50 | 9,104 |
| 2022-12-09 | 244.50 | 244.50 | 244.50 | 244.50 | 9,570 |
| 2022-12-08 | 244.50 | 244.50 | 244.50 | 244.50 | 12,362 |
| 2022-12-07 | 244.50 | 244.50 | 244.50 | 244.50 | 3,686 |
| 2022-12-06 | 244.50 | 250.00 | 244.50 | 244.50 | 19,176 |
| 2022-12-05 | 244.50 | 244.50 | 244.50 | 244.50 | 860 |
| 2022-12-02 | 244.50 | 244.50 | 244.50 | 244.50 | 12,982 |
| 2022-12-01 | 244.50 | 244.50 | 244.50 | 244.50 | 39,979 |
| 2022-11-30 | 244.50 | 244.50 | 244.50 | 244.50 | 23,767 |
| 2022-11-29 | 244.00 | 244.00 | 244.00 | 244.00 | 247 |
| 2022-11-28 | 242.00 | 242.00 | 242.00 | 242.00 | 10,732 |
| 2022-11-25 | 243.50 | 243.50 | 243.50 | 243.50 | 18,270 |
| 2022-11-24 | 243.50 | 243.50 | 243.50 | 243.50 | 3,344 |
| 2022-11-23 | 243.00 | 243.50 | 243.00 | 243.50 | 1,898 |
| 2022-11-22 | 243.00 | 243.00 | 243.00 | 243.00 | 8,658 |
| 2022-11-21 | 243.00 | 243.00 | 243.00 | 243.00 | 4,486 |
| 2022-11-18 | 243.00 | 243.00 | 243.00 | 243.00 | 2,820 |
| 2022-11-17 | 243.00 | 243.00 | 243.00 | 243.00 | 3,717 |
| 2022-11-16 | 243.00 | 243.00 | 243.00 | 243.00 | 6,655 |
| 2022-11-15 | 241.50 | 242.50 | 241.50 | 242.50 | 19,817 |
| 2022-11-14 | 235.50 | 240.00 | 235.50 | 240.00 | 29,474 |
| 2022-11-11 | 230.00 | 235.50 | 230.00 | 235.50 | 48,579 |
| 2022-11-10 | 225.00 | 230.00 | 225.00 | 230.00 | 78,568 |
| 2022-11-09 | 225.00 | 225.00 | 225.00 | 225.00 | 3,489 |
| 2022-11-08 | 225.00 | 225.00 | 225.00 | 225.00 | 11,539 |
| 2022-11-07 | 225.00 | 226.00 | 225.00 | 226.00 | 5,732 |
| 2022-11-04 | 225.00 | 226.00 | 225.00 | 226.00 | 2,523 |
| 2022-11-03 | 223.00 | 223.00 | 223.00 | 223.00 | 18,709 |
| 2022-11-02 | 225.00 | 225.00 | 225.00 | 225.00 | 4,992 |
| 2022-11-01 | 224.00 | 225.00 | 224.00 | 225.00 | 31,387 |
| 2022-10-31 | 223.00 | 224.00 | 223.00 | 223.00 | 33,202 |
| 2022-10-28 | 224.00 | 224.00 | 224.00 | 224.00 | 39,929 |
| 2022-10-27 | 224.00 | 224.00 | 224.00 | 224.00 | 20,745 |
| 2022-10-26 | 225.00 | 225.00 | 225.00 | 225.00 | 12,276 |
| 2022-10-25 | 223.00 | 225.00 | 223.00 | 225.00 | 3,043 |
| 2022-10-24 | 223.00 | 223.00 | 223.00 | 223.00 | 7,503 |
| 2022-10-21 | 223.00 | 223.00 | 223.00 | 223.00 | 5,016 |
| 2022-10-20 | 224.00 | 224.00 | 223.00 | 223.00 | 6,414 |
| 2022-10-19 | 224.00 | 224.00 | 224.00 | 224.00 | 927 |
| 2022-10-18 | 225.00 | 225.00 | 224.00 | 224.00 | 3,986 |
| 2022-10-17 | 225.00 | 225.00 | 225.00 | 225.00 | 2,274 |
| 2022-10-14 | 225.00 | 225.00 | 225.00 | 225.00 | 14,854 |
| 2022-10-13 | 225.00 | 225.00 | 220.00 | 224.00 | 24,403 |
| 2022-10-12 | 226.00 | 226.00 | 225.00 | 225.00 | 14,781 |
| 2022-10-11 | 226.00 | 226.00 | 226.00 | 226.00 | 481 |
| 2022-10-10 | 226.00 | 226.00 | 222.00 | 226.00 | 6,293 |
| 2022-10-07 | 226.00 | 226.00 | 222.00 | 225.50 | 10,279 |
| 2022-10-06 | 227.00 | 227.00 | 224.00 | 226.00 | 8,914 |
| 2022-10-05 | 232.50 | 232.50 | 225.00 | 227.00 | 2,750 |
| 2022-10-04 | 231.50 | 232.50 | 225.00 | 232.00 | 12,451 |
| 2022-10-03 | 232.50 | 232.50 | 225.00 | 231.50 | 1,463 |
| 2022-09-30 | 236.00 | 236.00 | 227.00 | 232.50 | 8,935 |
| 2022-09-29 | 237.00 | 237.00 | 229.00 | 237.00 | 980 |
| 2022-09-28 | 237.50 | 237.50 | 229.00 | 237.00 | 1,744 |
| 2022-09-27 | 238.50 | 238.50 | 231.00 | 238.00 | 100 |
| 2022-09-26 | 239.50 | 239.50 | 230.00 | 237.50 | 20,230 |
| 2022-09-23 | 239.50 | 242.00 | 234.00 | 239.50 | 8,164 |
| 2022-09-22 | 243.00 | 243.00 | 234.00 | 239.50 | 4,870 |
| 2022-09-21 | 244.00 | 244.00 | 238.00 | 243.00 | 11,736 |
| 2022-09-20 | 248.00 | 248.00 | 240.00 | 245.00 | 24,153 |
| 2022-09-19 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2022-09-16 | 249.00 | 249.00 | 241.00 | 248.00 | 19,194 |
| 2022-09-15 | 250.50 | 250.50 | 242.00 | 249.00 | 9,754 |
| 2022-09-14 | 251.00 | 251.00 | 243.00 | 249.00 | 10,495 |
| 2022-09-13 | 252.50 | 252.50 | 245.00 | 251.00 | 39,532 |
| 2022-09-12 | 252.50 | 252.50 | 245.00 | 252.50 | 14,182 |
| 2022-09-09 | 253.50 | 253.50 | 245.00 | 252.50 | 4,322 |
| 2022-09-08 | 252.50 | 252.50 | 245.00 | 252.50 | 16,536 |
| 2022-09-07 | 252.00 | 254.00 | 254.00 | 254.00 | 5,849 |
| 2022-09-06 | 257.00 | 257.00 | 250.00 | 254.00 | 10,404 |
| 2022-09-05 | 260.50 | 260.50 | 257.00 | 257.00 | 14,999 |
| 2022-09-02 | 265.00 | 265.00 | 257.00 | 261.50 | 35,294 |
| 2022-09-01 | 268.00 | 268.00 | 262.00 | 265.00 | 3,995 |
| 2022-08-31 | 271.50 | 271.50 | 265.00 | 269.50 | 11,284 |
| 2022-08-30 | 272.50 | 272.50 | 266.00 | 271.50 | 12,278 |
| 2022-08-29 | 272.50 | 272.50 | 272.50 | 272.50 | 0 |
| 2022-08-26 | 273.00 | 273.00 | 266.00 | 272.50 | 3,987 |
| 2022-08-25 | 273.00 | 273.00 | 266.00 | 273.00 | 10,783 |
| 2022-08-24 | 272.50 | 272.50 | 266.00 | 272.50 | 7,054 |
| 2022-08-23 | 272.50 | 272.50 | 266.00 | 272.50 | 4,482 |
| 2022-08-22 | 271.50 | 273.00 | 264.00 | 273.00 | 17,280 |
| 2022-08-19 | 271.00 | 271.50 | 264.00 | 271.50 | 11,744 |
| 2022-08-18 | 271.00 | 271.00 | 264.00 | 271.00 | 0 |
| 2022-08-17 | 271.00 | 271.00 | 264.00 | 271.00 | 6,531 |
| 2022-08-16 | 268.50 | 271.00 | 261.00 | 271.00 | 6,946 |
| 2022-08-15 | 268.00 | 268.50 | 261.00 | 268.50 | 6,683 |
| 2022-08-12 | 267.50 | 267.50 | 260.00 | 267.50 | 22,518 |
| 2022-08-11 | 267.50 | 267.50 | 260.00 | 267.50 | 9,066 |
| 2022-08-10 | 266.00 | 267.50 | 260.00 | 267.50 | 6,056 |
| 2022-08-09 | 267.50 | 267.50 | 260.00 | 267.50 | 18,420 |
| 2022-08-08 | 267.50 | 275.00 | 275.00 | 275.00 | 19,914 |
| 2022-08-05 | 267.50 | 267.50 | 260.00 | 267.50 | 5,152 |
| 2022-08-04 | 267.50 | 267.50 | 260.00 | 267.50 | 1,799 |
| 2022-08-03 | 264.00 | 267.50 | 258.00 | 267.50 | 14,486 |
| 2022-08-02 | 264.00 | 264.00 | 258.00 | 264.00 | 564 |
| 2022-08-01 | 266.50 | 267.00 | 263.00 | 266.50 | 6,692 |
| 2022-07-29 | 265.50 | 266.50 | 262.00 | 266.50 | 7,350 |
| 2022-07-28 | 263.00 | 263.50 | 257.00 | 263.50 | 7,643 |
| 2022-07-27 | 262.50 | 263.00 | 256.00 | 263.00 | 41,202 |
| 2022-07-26 | 256.50 | 261.50 | 250.00 | 261.50 | 16,304 |
| 2022-07-25 | 251.00 | 256.50 | 244.00 | 256.50 | 46,419 |
| 2022-07-22 | 249.00 | 251.00 | 244.00 | 251.00 | 39,367 |
| 2022-07-21 | 248.50 | 249.50 | 243.00 | 249.50 | 10,330 |
| 2022-07-20 | 246.00 | 249.00 | 243.00 | 248.50 | 8,987 |
| 2022-07-19 | 246.50 | 246.50 | 243.00 | 246.50 | 23,430 |
| 2022-07-18 | 247.50 | 247.50 | 245.00 | 247.50 | 49,323 |
| 2022-07-15 | 245.00 | 246.50 | 244.00 | 246.50 | 105,144 |
| 2022-07-14 | 245.00 | 246.50 | 245.00 | 246.50 | 10,767 |
| 2022-07-13 | 249.00 | 247.00 | 247.00 | 247.00 | 130,295 |
| 2022-07-12 | 251.00 | 248.00 | 248.00 | 248.00 | 79,027 |
| 2022-07-11 | 253.00 | 254.00 | 250.00 | 254.00 | 62,299 |
| 2022-07-08 | 254.00 | 255.00 | 250.00 | 254.00 | 6,068 |
| 2022-07-07 | 254.00 | 255.00 | 250.00 | 255.00 | 6,519 |
| 2022-07-06 | 254.00 | 256.50 | 249.00 | 255.00 | 7,056 |
| 2022-07-05 | 254.00 | 255.50 | 250.00 | 254.50 | 12,321 |
| 2022-07-04 | 254.00 | 255.00 | 250.00 | 255.00 | 3,808 |
| 2022-07-01 | 257.00 | 257.00 | 252.00 | 255.00 | 14,128 |
| 2022-06-30 | 259.50 | 260.00 | 254.00 | 258.00 | 13,486 |
| 2022-06-29 | 265.00 | 265.00 | 260.00 | 262.00 | 3,176 |
| 2022-06-28 | 265.00 | 265.00 | 260.00 | 265.00 | 55,082 |
| 2022-06-27 | 269.50 | 269.50 | 265.00 | 265.00 | 2,015 |
| 2022-06-24 | 271.50 | 271.50 | 267.00 | 269.50 | 11,781 |
| 2022-06-23 | 271.50 | 271.50 | 267.00 | 271.50 | 11,157 |
| 2022-06-22 | 274.00 | 274.00 | 268.00 | 271.50 | 6,082 |
| 2022-06-21 | 275.00 | 275.00 | 270.00 | 275.00 | 1,988 |
| 2022-06-20 | 275.00 | 275.00 | 270.00 | 275.00 | 3,579 |
| 2022-06-17 | 275.00 | 275.00 | 270.00 | 275.00 | 921 |
| 2022-06-16 | 275.00 | 275.00 | 270.00 | 275.00 | 10,765 |
| 2022-06-15 | 275.00 | 275.00 | 270.00 | 275.00 | 2,604 |
| 2022-06-14 | 277.00 | 277.00 | 272.00 | 275.00 | 10,791 |
| 2022-06-13 | 275.00 | 277.00 | 272.00 | 277.00 | 22,423 |
| 2022-06-10 | 277.00 | 277.00 | 272.00 | 277.00 | 2,040 |
| 2022-06-09 | 277.00 | 275.00 | 275.00 | 275.00 | 4,222 |
| 2022-06-08 | 277.00 | 277.00 | 272.00 | 277.00 | 14,440 |
| 2022-06-07 | 277.00 | 277.00 | 272.00 | 277.00 | 1,851 |
| 2022-06-06 | 277.00 | 277.00 | 272.00 | 277.00 | 6,493 |
| 2022-06-03 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2022-06-02 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2022-06-01 | 277.00 | 277.00 | 272.00 | 277.00 | 5,751 |
| 2022-05-31 | 278.50 | 278.50 | 273.00 | 277.00 | 11,493 |
| 2022-05-30 | 278.50 | 278.50 | 273.00 | 278.50 | 15,741 |
| 2022-05-27 | 278.50 | 278.50 | 273.00 | 278.50 | 28,197 |
| 2022-05-26 | 278.50 | 278.50 | 273.00 | 278.50 | 4,530 |
| 2022-05-25 | 278.50 | 278.50 | 273.00 | 278.50 | 5,840 |
| 2022-05-24 | 278.50 | 278.50 | 273.00 | 278.50 | 10,064 |
| 2022-05-23 | 278.50 | 278.50 | 273.00 | 278.50 | 10,963 |
| 2022-05-20 | 278.50 | 278.50 | 273.00 | 278.50 | 29,695 |
| 2022-05-19 | 278.50 | 278.50 | 273.00 | 278.50 | 8,583 |
| 2022-05-18 | 279.00 | 279.00 | 274.00 | 279.00 | 446 |
| 2022-05-17 | 280.00 | 280.00 | 274.00 | 279.00 | 7,075 |
| 2022-05-16 | 280.00 | 280.00 | 274.00 | 280.00 | 8,950 |
| 2022-05-13 | 280.00 | 280.50 | 274.00 | 280.50 | 6,309 |
| 2022-05-12 | 283.00 | 283.00 | 278.00 | 280.00 | 6,172 |
| 2022-05-11 | 285.00 | 285.00 | 278.00 | 283.00 | 5,375 |
| 2022-05-10 | 289.00 | 289.00 | 280.00 | 285.00 | 12,810 |
| 2022-05-09 | 292.00 | 292.00 | 284.00 | 289.50 | 8,792 |
| 2022-05-06 | 295.00 | 292.00 | 292.00 | 292.00 | 6,298 |
| 2022-05-05 | 297.50 | 297.50 | 290.00 | 295.00 | 9,881 |
| 2022-05-04 | 294.00 | 294.00 | 290.00 | 294.00 | 12,554 |
| 2022-05-03 | 297.00 | 298.00 | 291.00 | 295.00 | 12,031 |
| 2022-05-02 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-04-29 | 298.00 | 298.00 | 296.00 | 298.00 | 9,074 |
| 2022-04-28 | 298.00 | 298.00 | 293.00 | 296.50 | 16,774 |
| 2022-04-27 | 299.00 | 299.00 | 292.00 | 297.00 | 24,407 |
| 2022-04-26 | 300.00 | 300.00 | 294.00 | 299.00 | 33,933 |
| 2022-04-25 | 294.00 | 299.00 | 293.00 | 295.50 | 4,854 |
| 2022-04-22 | 299.00 | 300.00 | 295.00 | 299.50 | 9,310 |
| 2022-04-21 | 301.00 | 301.00 | 295.00 | 300.00 | 9,049 |
| 2022-04-20 | 301.00 | 301.00 | 297.00 | 301.00 | 9,093 |
| 2022-04-19 | 301.00 | 301.00 | 297.00 | 301.00 | 24,243 |
| 2022-04-18 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-04-15 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-04-14 | 301.00 | 301.00 | 297.00 | 301.00 | 6,319 |
| 2022-04-13 | 301.00 | 301.00 | 297.00 | 301.00 | 37,608 |
| 2022-04-12 | 301.00 | 301.00 | 297.00 | 301.00 | 14,176 |
| 2022-04-11 | 301.00 | 301.00 | 297.00 | 301.00 | 8,462 |
| 2022-04-08 | 301.50 | 301.50 | 297.00 | 301.00 | 14,190 |
| 2022-04-07 | 301.50 | 301.50 | 296.00 | 300.50 | 29,344 |
| 2022-04-06 | 303.50 | 303.50 | 300.00 | 302.50 | 16,051 |
| 2022-04-05 | 303.50 | 303.50 | 300.00 | 303.50 | 12,458 |
| 2022-04-04 | 302.50 | 303.50 | 298.00 | 303.50 | 25,299 |
| 2022-04-01 | 302.50 | 302.50 | 298.00 | 302.50 | 25,495 |
| 2022-03-31 | 302.50 | 303.50 | 298.00 | 303.50 | 12,848 |
| 2022-03-30 | 303.50 | 303.50 | 298.00 | 302.50 | 22,889 |
| 2022-03-29 | 302.00 | 303.50 | 297.00 | 303.50 | 10,473 |
| 2022-03-28 | 301.50 | 301.50 | 297.00 | 301.50 | 22,145 |
| 2022-03-25 | 301.50 | 301.50 | 297.00 | 301.50 | 19,383 |
| 2022-03-24 | 302.00 | 302.00 | 297.00 | 302.00 | 8,345 |
| 2022-03-23 | 301.50 | 302.00 | 297.00 | 302.00 | 58,646 |
| 2022-03-22 | 300.00 | 302.00 | 295.00 | 301.50 | 54,337 |
| 2022-03-21 | 300.00 | 300.00 | 295.00 | 300.00 | 12,765 |
| 2022-03-18 | 299.00 | 294.00 | 294.00 | 299.00 | 407,341 |
| 2022-03-17 | 291.50 | 297.00 | 287.00 | 297.00 | 82,036 |
| 2022-03-16 | 288.00 | 291.50 | 284.00 | 291.50 | 44,669 |
| 2022-03-15 | 283.00 | 284.00 | 280.00 | 284.00 | 9,457 |
| 2022-03-14 | 284.50 | 284.50 | 280.00 | 284.00 | 24,302 |
| 2022-03-11 | 284.00 | 285.00 | 280.00 | 284.00 | 22,432 |
| 2022-03-10 | 283.50 | 284.00 | 280.00 | 284.00 | 4,486 |
| 2022-03-09 | 283.00 | 284.50 | 279.00 | 283.50 | 17,086 |
| 2022-03-08 | 282.50 | 284.00 | 274.00 | 279.00 | 8,668 |
| 2022-03-07 | 290.00 | 290.50 | 281.00 | 284.50 | 6,976 |
| 2022-03-04 | 298.50 | 302.00 | 291.00 | 294.50 | 13,033 |
| 2022-03-03 | 300.00 | 300.00 | 295.00 | 300.00 | 16,264 |
| 2022-03-02 | 300.00 | 300.00 | 295.00 | 300.00 | 14,815 |
| 2022-03-01 | 300.00 | 300.00 | 295.00 | 300.00 | 11,973 |
| 2022-02-28 | 300.00 | 300.00 | 295.00 | 300.00 | 32,331 |
| 2022-02-25 | 302.50 | 302.50 | 298.00 | 301.50 | 33,129 |
| 2022-02-24 | 309.00 | 309.00 | 300.00 | 300.50 | 52,017 |
| 2022-02-23 | 324.00 | 325.00 | 316.00 | 319.50 | 24,358 |
| 2022-02-22 | 326.00 | 326.00 | 320.00 | 324.50 | 22,926 |
| 2022-02-21 | 334.00 | 334.50 | 324.00 | 328.00 | 19,503 |
| 2022-02-18 | 336.00 | 336.00 | 331.00 | 334.50 | 14,987 |
| 2022-02-17 | 337.50 | 337.50 | 331.00 | 336.00 | 10,250 |
| 2022-02-16 | 337.00 | 337.00 | 332.00 | 337.00 | 1,823 |
| 2022-02-15 | 337.00 | 337.00 | 332.00 | 337.00 | 4,611 |
| 2022-02-14 | 340.50 | 340.50 | 332.00 | 337.00 | 18,944 |
| 2022-02-11 | 342.00 | 342.00 | 337.00 | 342.00 | 13,748 |
| 2022-02-10 | 342.00 | 343.50 | 337.00 | 343.50 | 5,741 |
| 2022-02-09 | 343.50 | 343.50 | 337.00 | 342.00 | 10,646 |
| 2022-02-08 | 342.00 | 342.00 | 337.00 | 342.00 | 1,131 |
| 2022-02-07 | 342.00 | 342.00 | 337.00 | 342.00 | 1,814 |
| 2022-02-04 | 342.00 | 342.00 | 337.00 | 342.00 | 4,772 |
| 2022-02-03 | 342.00 | 342.50 | 337.00 | 342.00 | 12,139 |
| 2022-02-02 | 344.50 | 344.50 | 340.00 | 343.50 | 28,213 |
| 2022-02-01 | 342.50 | 343.50 | 337.00 | 342.50 | 9,607 |
| 2022-01-31 | 340.50 | 341.00 | 337.00 | 341.00 | 23,229 |
| 2022-01-28 | 339.50 | 339.50 | 337.00 | 339.50 | 2,112 |
| 2022-01-27 | 342.00 | 342.00 | 339.00 | 339.50 | 15,466 |
| 2022-01-26 | 345.50 | 345.50 | 341.00 | 345.00 | 27,191 |
| 2022-01-25 | 354.00 | 355.00 | 341.00 | 345.00 | 20,889 |
| 2022-01-24 | 353.00 | 353.00 | 348.00 | 350.50 | 46,307 |
| 2022-01-21 | 368.00 | 368.00 | 351.00 | 353.00 | 45,809 |
| 2022-01-20 | 381.00 | 381.00 | 365.00 | 370.00 | 55,009 |
| 2022-01-19 | 384.50 | 384.50 | 381.00 | 381.00 | 38,935 |
| 2022-01-18 | 388.00 | 388.00 | 385.00 | 388.00 | 9,491 |
| 2022-01-17 | 388.00 | 388.00 | 385.00 | 388.00 | 10,410 |
| 2022-01-14 | 388.00 | 388.00 | 385.00 | 388.00 | 95,116 |
| 2022-01-13 | 388.00 | 388.50 | 385.00 | 388.00 | 28,143 |
| 2022-01-12 | 389.00 | 389.00 | 385.00 | 388.00 | 55,420 |
| 2022-01-11 | 388.00 | 390.00 | 385.00 | 388.50 | 87,213 |
| 2022-01-10 | 389.00 | 389.00 | 385.00 | 388.00 | 32,699 |
| 2022-01-07 | 391.00 | 391.00 | 385.00 | 389.00 | 41,216 |
| 2022-01-06 | 391.00 | 391.00 | 385.00 | 391.00 | 32,576 |
| 2022-01-05 | 388.00 | 393.00 | 384.00 | 392.50 | 33,773 |
| 2022-01-04 | 378.50 | 388.00 | 375.00 | 388.00 | 58,505 |
| 2022-01-03 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2021-12-31 | 374.50 | 375.50 | 370.00 | 375.00 | 3,802 |
| 2021-12-30 | 373.00 | 373.50 | 370.00 | 373.50 | 15,431 |
| 2021-12-29 | 372.00 | 373.00 | 369.00 | 373.00 | 22,492 |
| 2021-12-28 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2021-12-27 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2021-12-24 | 371.00 | 371.00 | 367.00 | 371.00 | 9,905 |
| 2021-12-23 | 369.00 | 371.00 | 365.00 | 371.00 | 14,300 |
| 2021-12-22 | 366.50 | 367.00 | 362.00 | 367.00 | 27,393 |
| 2021-12-21 | 367.00 | 367.50 | 362.00 | 366.50 | 3,883 |
| 2021-12-20 | 365.00 | 366.50 | 362.00 | 366.50 | 4,473 |
| 2021-12-17 | 367.50 | 367.50 | 362.00 | 367.00 | 14,748 |
| 2021-12-16 | 365.00 | 367.50 | 362.00 | 367.50 | 12,322 |
| 2021-12-15 | 366.00 | 366.00 | 362.00 | 365.00 | 17,510 |
| 2021-12-14 | 366.00 | 366.00 | 362.00 | 366.00 | 20,258 |
| 2021-12-13 | 366.00 | 366.00 | 362.00 | 366.00 | 4,791 |
| 2021-12-10 | 366.00 | 366.00 | 362.00 | 366.00 | 10 |
| 2021-12-09 | 366.00 | 366.00 | 362.00 | 366.00 | 4,132 |
| 2021-12-08 | 362.50 | 366.00 | 358.00 | 366.00 | 18,299 |
| 2021-12-07 | 360.50 | 362.50 | 356.00 | 362.50 | 9,388 |
| 2021-12-06 | 361.00 | 361.00 | 355.00 | 360.50 | 47,561 |
| 2021-12-03 | 360.00 | 361.00 | 355.00 | 360.00 | 12,667 |
| 2021-12-02 | 359.50 | 360.00 | 355.00 | 360.00 | 17,727 |
| 2021-12-01 | 359.00 | 361.00 | 355.00 | 361.00 | 13,380 |
| 2021-11-30 | 357.00 | 359.00 | 353.00 | 358.00 | 16,309 |
| 2021-11-29 | 360.50 | 360.50 | 355.00 | 359.00 | 23,978 |
| 2021-11-26 | 364.00 | 364.00 | 355.00 | 359.50 | 27,067 |
| 2021-11-25 | 366.00 | 366.50 | 362.00 | 366.00 | 19,560 |
| 2021-11-24 | 366.00 | 366.00 | 362.00 | 366.00 | 8,473 |
| 2021-11-23 | 366.00 | 366.50 | 362.00 | 366.00 | 4,736 |
| 2021-11-22 | 366.00 | 366.00 | 362.00 | 366.00 | 17,693 |
| 2021-11-19 | 366.50 | 366.50 | 362.00 | 366.00 | 51,625 |
| 2021-11-18 | 366.50 | 366.50 | 362.00 | 366.50 | 9,828 |
| 2021-11-17 | 366.50 | 366.50 | 362.00 | 366.50 | 41,362 |
| 2021-11-16 | 366.50 | 366.50 | 362.00 | 366.50 | 19,814 |
| 2021-11-15 | 365.50 | 366.50 | 361.00 | 366.50 | 33,340 |
| 2021-11-12 | 365.50 | 365.50 | 361.00 | 365.50 | 41,617 |
| 2021-11-11 | 363.00 | 372.00 | 372.00 | 365.50 | 10,453 |
| 2021-11-10 | 363.00 | 363.00 | 358.00 | 363.00 | 12,547 |
| 2021-11-09 | 362.50 | 363.00 | 358.00 | 363.00 | 4,316 |
| 2021-11-08 | 361.00 | 362.50 | 357.00 | 362.50 | 22,276 |
| 2021-11-05 | 358.00 | 361.00 | 356.00 | 361.00 | 25,407 |
| 2021-11-04 | 357.00 | 358.00 | 354.00 | 358.00 | 55,887 |
| 2021-11-03 | 356.50 | 357.00 | 354.00 | 357.00 | 11,093 |
| 2021-11-02 | 356.50 | 356.50 | 354.00 | 356.50 | 11,676 |
| 2021-11-01 | 356.00 | 356.00 | 354.00 | 356.00 | 28,227 |
| 2021-10-29 | 357.00 | 357.00 | 354.00 | 356.00 | 52,883 |
| 2021-10-28 | 357.00 | 357.00 | 354.00 | 357.00 | 5,396 |
| 2021-10-27 | 357.00 | 357.00 | 354.00 | 357.00 | 21,302 |
| 2021-10-26 | 357.00 | 357.00 | 354.00 | 357.00 | 23,340 |
| 2021-10-25 | 357.00 | 357.00 | 354.00 | 357.00 | 6,316 |
| 2021-10-22 | 357.00 | 357.00 | 354.00 | 357.00 | 51,774 |
| 2021-10-21 | 357.00 | 357.00 | 354.00 | 357.00 | 7,293 |
| 2021-10-20 | 357.00 | 357.00 | 354.00 | 357.00 | 11,246 |
| 2021-10-19 | 357.00 | 357.00 | 354.00 | 357.00 | 18,993 |
| 2021-10-18 | 356.50 | 357.00 | 354.00 | 357.00 | 27,818 |
| 2021-10-15 | 356.50 | 357.50 | 353.00 | 356.50 | 9,014 |
| 2021-10-14 | 355.50 | 356.50 | 351.00 | 356.50 | 12,022 |
| 2021-10-13 | 355.00 | 356.00 | 352.00 | 356.00 | 14,850 |
| 2021-10-12 | 355.00 | 356.00 | 352.00 | 356.00 | 17,575 |
| 2021-10-11 | 359.50 | 360.00 | 353.00 | 356.00 | 24,844 |
| 2021-10-08 | 359.50 | 359.50 | 355.00 | 359.50 | 8,778 |
| 2021-10-07 | 360.00 | 360.00 | 354.00 | 359.50 | 5,808 |
| 2021-10-06 | 364.00 | 364.00 | 356.00 | 360.00 | 7,381 |
| 2021-10-05 | 365.50 | 365.50 | 360.00 | 365.00 | 23,882 |
| 2021-10-04 | 372.50 | 370.00 | 370.00 | 370.00 | 10,958 |
| 2021-10-01 | 382.50 | 382.50 | 372.00 | 372.50 | 23,299 |
| 2021-09-30 | 389.50 | 392.00 | 380.00 | 385.50 | 13,476 |
| 2021-09-29 | 395.00 | 395.00 | 385.00 | 389.50 | 13,233 |
| 2021-09-28 | 395.00 | 395.00 | 391.00 | 395.00 | 7,138 |
| 2021-09-27 | 395.00 | 395.00 | 391.00 | 395.00 | 8,223 |
| 2021-09-24 | 395.00 | 395.00 | 391.00 | 395.00 | 11,584 |
| 2021-09-23 | 395.50 | 395.50 | 391.00 | 395.00 | 14,810 |
| 2021-09-22 | 395.00 | 403.00 | 403.00 | 395.00 | 17,231 |
| 2021-09-21 | 394.50 | 395.50 | 391.00 | 395.00 | 19,230 |
| 2021-09-20 | 396.00 | 396.00 | 391.00 | 393.00 | 64,579 |
| 2021-09-17 | 396.50 | 396.50 | 393.00 | 396.50 | 6,762 |
| 2021-09-16 | 396.50 | 396.50 | 393.00 | 396.50 | 11,193 |
| 2021-09-15 | 399.00 | 399.00 | 393.00 | 396.50 | 21,618 |
| 2021-09-14 | 399.00 | 399.00 | 393.00 | 399.00 | 31,502 |
| 2021-09-13 | 399.00 | 399.50 | 393.00 | 399.00 | 29,790 |
| 2021-09-10 | 397.50 | 399.00 | 393.00 | 399.00 | 9,829 |
| 2021-09-09 | 397.00 | 398.00 | 392.00 | 397.00 | 12,930 |
| 2021-09-08 | 397.00 | 397.00 | 392.00 | 397.00 | 10,118 |
| 2021-09-07 | 397.00 | 397.00 | 392.00 | 397.00 | 57,985 |
| 2021-09-06 | 390.00 | 397.00 | 386.00 | 397.00 | 13,962 |
| 2021-09-03 | 379.00 | 391.50 | 376.00 | 390.00 | 33,733 |
| 2021-09-02 | 375.00 | 379.00 | 370.00 | 379.00 | 15,595 |
| 2021-09-01 | 375.00 | 375.00 | 370.00 | 375.00 | 32,542 |
| 2021-08-31 | 375.00 | 375.00 | 370.00 | 375.00 | 6,607 |
| 2021-08-30 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2021-08-27 | 375.00 | 375.00 | 370.00 | 375.00 | 12,877 |
| 2021-08-26 | 375.00 | 375.00 | 370.00 | 375.00 | 47,365 |
| 2021-08-25 | 375.00 | 375.00 | 370.00 | 375.00 | 6,151 |
| 2021-08-24 | 375.00 | 375.00 | 370.00 | 375.00 | 7,025 |
| 2021-08-23 | 373.00 | 375.00 | 370.00 | 375.00 | 31,104 |
| 2021-08-20 | 373.00 | 373.00 | 370.00 | 373.00 | 8,257 |
| 2021-08-19 | 373.00 | 373.00 | 370.00 | 373.00 | 11,586 |
| 2021-08-18 | 370.00 | 373.00 | 366.00 | 373.00 | 21,677 |
| 2021-08-17 | 370.00 | 370.00 | 366.00 | 370.00 | 5,482 |
| 2021-08-16 | 368.00 | 370.00 | 364.00 | 370.00 | 13,278 |
| 2021-08-13 | 368.00 | 368.00 | 364.00 | 368.00 | 7,687 |
| 2021-08-12 | 367.00 | 369.00 | 362.00 | 368.00 | 22,499 |
| 2021-08-11 | 367.00 | 367.00 | 362.00 | 367.00 | 26,222 |
| 2021-08-10 | 367.00 | 368.00 | 362.00 | 367.00 | 34,008 |
| 2021-08-09 | 364.50 | 367.00 | 360.00 | 367.00 | 13,725 |
| 2021-08-06 | 361.00 | 363.00 | 358.00 | 363.00 | 13,736 |
| 2021-08-05 | 359.00 | 361.00 | 356.00 | 361.00 | 37,776 |
| 2021-08-04 | 358.00 | 359.00 | 354.00 | 359.00 | 18,615 |
| 2021-08-03 | 356.00 | 358.00 | 352.00 | 358.00 | 30,566 |
| 2021-08-02 | 356.50 | 358.00 | 352.00 | 356.00 | 5,179 |
| 2021-07-30 | 356.50 | 357.00 | 352.00 | 356.50 | 2,574 |
| 2021-07-29 | 356.50 | 357.00 | 352.00 | 356.50 | 3,471 |
| 2021-07-28 | 356.50 | 357.00 | 352.00 | 356.50 | 48,824 |
| 2021-07-27 | 353.00 | 357.00 | 350.00 | 356.00 | 19,953 |
| 2021-07-26 | 351.50 | 354.00 | 348.00 | 353.00 | 27,513 |
| 2021-07-23 | 350.00 | 351.50 | 346.00 | 351.50 | 26,516 |
| 2021-07-22 | 349.00 | 350.00 | 344.00 | 350.00 | 18,786 |
| 2021-07-21 | 350.00 | 351.00 | 346.00 | 349.00 | 36,986 |
| 2021-07-20 | 347.00 | 350.00 | 344.00 | 350.00 | 49,360 |
| 2021-07-19 | 348.00 | 349.00 | 344.00 | 347.00 | 19,094 |
| 2021-07-16 | 350.00 | 350.00 | 346.00 | 350.00 | 25,605 |
| 2021-07-15 | 349.00 | 350.00 | 344.00 | 348.00 | 19,698 |
| 2021-07-14 | 349.00 | 350.00 | 344.00 | 350.00 | 16,985 |
| 2021-07-13 | 349.00 | 349.00 | 344.00 | 349.00 | 6,693 |
| 2021-07-12 | 349.00 | 349.00 | 344.00 | 349.00 | 16,684 |
| 2021-07-09 | 348.00 | 349.00 | 344.00 | 349.00 | 5,751 |
| 2021-07-08 | 350.00 | 350.00 | 344.00 | 348.00 | 19,510 |
| 2021-07-07 | 349.00 | 350.00 | 344.00 | 350.00 | 17,665 |
| 2021-07-06 | 347.00 | 349.00 | 344.00 | 349.00 | 38,306 |
| 2021-07-05 | 340.00 | 347.00 | 336.00 | 347.00 | 38,609 |
| 2021-07-02 | 340.00 | 340.00 | 336.00 | 340.00 | 13,113 |
| 2021-07-01 | 340.00 | 340.00 | 336.00 | 340.00 | 31,951 |
| 2021-06-30 | 342.00 | 342.00 | 336.00 | 340.00 | 76,455 |
| 2021-06-29 | 344.00 | 344.00 | 338.00 | 342.00 | 45,289 |
| 2021-06-28 | 349.00 | 349.00 | 341.00 | 344.00 | 27,668 |
| 2021-06-25 | 350.50 | 350.50 | 347.00 | 349.00 | 28,651 |
| 2021-06-24 | 352.00 | 352.00 | 347.00 | 350.50 | 23,608 |
| 2021-06-23 | 354.00 | 354.00 | 348.00 | 352.00 | 47,787 |
| 2021-06-22 | 354.00 | 354.00 | 352.00 | 354.00 | 36,690 |
| 2021-06-21 | 354.00 | 354.00 | 352.00 | 354.00 | 5,954 |
| 2021-06-18 | 354.00 | 354.00 | 352.00 | 354.00 | 65,882 |
| 2021-06-17 | 354.00 | 354.00 | 352.00 | 354.00 | 18,698 |
| 2021-06-16 | 354.00 | 354.00 | 352.00 | 354.00 | 25,172 |
| 2021-06-15 | 354.00 | 354.00 | 352.00 | 354.00 | 22,935 |
| 2021-06-14 | 355.00 | 355.00 | 350.00 | 354.00 | 57,051 |
| 2021-06-11 | 359.00 | 359.00 | 350.00 | 355.00 | 34,722 |
| 2021-06-10 | 359.00 | 359.00 | 354.00 | 359.00 | 12,683 |
| 2021-06-09 | 359.00 | 360.00 | 360.00 | 359.00 | 27,526 |
| 2021-06-08 | 359.00 | 359.00 | 354.00 | 359.00 | 6,808 |
| 2021-06-07 | 358.00 | 359.00 | 352.00 | 359.00 | 20,669 |
| 2021-06-04 | 359.00 | 359.00 | 352.00 | 358.00 | 25,790 |
| 2021-06-03 | 358.00 | 358.00 | 352.00 | 358.00 | 12,378 |
| 2021-06-02 | 357.00 | 358.00 | 352.00 | 358.00 | 29,104 |
| 2021-06-01 | 355.00 | 357.00 | 352.00 | 357.00 | 15,093 |
| 2021-05-28 | 355.00 | 355.00 | 352.00 | 355.00 | 10,353 |
| 2021-05-27 | 354.00 | 355.00 | 352.00 | 355.00 | 4,358 |
| 2021-05-26 | 354.00 | 354.00 | 352.00 | 354.00 | 25,165 |
| 2021-05-25 | 354.00 | 354.00 | 352.00 | 354.00 | 27,816 |
| 2021-05-24 | 354.00 | 354.00 | 352.00 | 354.00 | 16,287 |
| 2021-05-21 | 354.00 | 354.00 | 352.00 | 354.00 | 5,388 |
| 2021-05-20 | 359.00 | 359.00 | 352.00 | 354.00 | 45,549 |
| 2021-05-19 | 356.00 | 359.00 | 350.00 | 359.00 | 20,067 |
| 2021-05-18 | 358.00 | 360.00 | 354.00 | 359.00 | 14,855 |
| 2021-05-17 | 357.00 | 357.00 | 352.00 | 357.00 | 25,014 |
| 2021-05-14 | 356.00 | 356.00 | 350.00 | 356.00 | 8,442 |
| 2021-05-13 | 359.00 | 359.00 | 350.00 | 355.00 | 14,314 |
| 2021-05-12 | 360.00 | 360.00 | 356.00 | 359.00 | 51,956 |
| 2021-05-11 | 362.00 | 362.00 | 356.00 | 360.00 | 43,968 |
| 2021-05-10 | 359.00 | 362.00 | 356.00 | 362.00 | 49,664 |
| 2021-05-07 | 359.00 | 359.00 | 358.00 | 359.00 | 31,510 |
| 2021-05-06 | 359.00 | 359.00 | 358.00 | 359.00 | 14,695 |
| 2021-05-05 | 358.00 | 359.00 | 355.00 | 359.00 | 5,807 |
| 2021-05-04 | 359.00 | 359.00 | 354.00 | 358.00 | 27,344 |
| 2021-04-30 | 359.00 | 359.00 | 358.00 | 359.00 | 40,787 |
| 2021-04-29 | 356.00 | 359.00 | 352.00 | 359.00 | 45,248 |
| 2021-04-28 | 355.00 | 355.00 | 354.00 | 355.00 | 21,910 |
| 2021-04-27 | 355.00 | 355.00 | 354.00 | 355.00 | 15,440 |
| 2021-04-26 | 354.00 | 355.00 | 351.00 | 355.00 | 52,642 |
| 2021-04-23 | 353.00 | 353.00 | 352.00 | 353.00 | 26,888 |
| 2021-04-22 | 350.00 | 353.00 | 346.00 | 353.00 | 21,029 |
| 2021-04-21 | 350.00 | 350.00 | 348.00 | 350.00 | 23,237 |
| 2021-04-20 | 350.00 | 350.00 | 348.00 | 350.00 | 45,258 |
| 2021-04-19 | 349.00 | 352.00 | 350.00 | 350.00 | 56,111 |
| 2021-04-16 | 347.00 | 348.00 | 344.00 | 348.00 | 40,732 |
| 2021-04-15 | 343.00 | 347.00 | 340.00 | 347.00 | 65,712 |
| 2021-04-14 | 327.00 | 341.00 | 324.00 | 341.00 | 90,423 |
| 2021-04-13 | 326.00 | 326.00 | 324.00 | 326.00 | 34,192 |
| 2021-04-12 | 325.00 | 326.00 | 321.00 | 326.00 | 35,597 |
| 2021-04-09 | 322.00 | 324.00 | 318.00 | 324.00 | 18,829 |
| 2021-04-08 | 309.00 | 321.00 | 302.00 | 321.00 | 60,834 |
| 2021-04-07 | 310.00 | 311.00 | 310.00 | 311.00 | 57,767 |
| 2021-04-06 | 310.00 | 310.00 | 308.00 | 310.00 | 24,399 |
| 2021-04-01 | 310.00 | 310.00 | 308.00 | 310.00 | 32,267 |
| 2021-03-31 | 310.00 | 310.00 | 308.00 | 310.00 | 15,469 |
| 2021-03-30 | 309.00 | 310.00 | 306.00 | 310.00 | 8,400 |
| 2021-03-29 | 308.00 | 309.00 | 304.00 | 309.00 | 32,833 |
| 2021-03-26 | 307.00 | 308.00 | 304.00 | 308.00 | 25,405 |
| 2021-03-25 | 307.00 | 307.00 | 302.00 | 307.00 | 7,853 |
| 2021-03-24 | 307.00 | 307.00 | 302.00 | 307.00 | 23,528 |
| 2021-03-23 | 307.00 | 307.00 | 302.00 | 307.00 | 31,986 |
| 2021-03-22 | 307.00 | 307.00 | 302.00 | 307.00 | 15,898 |
| 2021-03-19 | 307.00 | 307.00 | 302.00 | 307.00 | 6,723 |
| 2021-03-18 | 308.00 | 308.00 | 302.00 | 307.00 | 12,110 |
| 2021-03-17 | 307.00 | 307.00 | 302.00 | 307.00 | 12,003 |
| 2021-03-16 | 307.00 | 307.00 | 302.00 | 307.00 | 9,883 |
| 2021-03-15 | 307.00 | 307.00 | 302.00 | 307.00 | 42,126 |
| 2021-03-12 | 307.00 | 307.00 | 302.00 | 307.00 | 8,542 |
| 2021-03-11 | 307.00 | 307.00 | 302.00 | 307.00 | 19,151 |
| 2021-03-10 | 307.00 | 307.00 | 302.00 | 307.00 | 10,486 |
| 2021-03-09 | 307.00 | 307.00 | 302.00 | 307.00 | 27,116 |
| 2021-03-08 | 307.00 | 307.00 | 302.00 | 307.00 | 35,287 |
| 2021-03-05 | 306.00 | 307.00 | 302.00 | 307.00 | 8,861 |
| 2021-03-04 | 309.00 | 309.00 | 302.00 | 306.00 | 14,857 |
| 2021-03-03 | 309.00 | 309.00 | 304.00 | 309.00 | 6,466 |
| 2021-03-02 | 309.00 | 309.00 | 304.00 | 309.00 | 1,604 |
| 2021-03-01 | 309.00 | 309.00 | 304.00 | 309.00 | 17,888 |
| 2021-02-26 | 310.00 | 310.00 | 304.00 | 309.00 | 23,083 |
| 2021-02-25 | 311.00 | 311.00 | 306.00 | 311.00 | 7,958 |
| 2021-02-24 | 313.00 | 313.00 | 306.00 | 311.00 | 2,258 |
| 2021-02-23 | 311.00 | 312.00 | 306.00 | 312.00 | 17,808 |
| 2021-02-22 | 311.00 | 311.00 | 306.00 | 311.00 | 11,118 |
| 2021-02-19 | 311.00 | 311.00 | 306.00 | 311.00 | 5,311 |
| 2021-02-18 | 312.00 | 312.00 | 306.00 | 311.00 | 15,446 |
| 2021-02-17 | 312.00 | 312.00 | 308.00 | 312.00 | 28,728 |
| 2021-02-16 | 311.00 | 312.00 | 306.00 | 312.00 | 20,063 |
| 2021-02-15 | 306.00 | 307.00 | 304.00 | 307.00 | 49,628 |
| 2021-02-12 | 306.00 | 306.00 | 304.00 | 306.00 | 9,056 |
| 2021-02-11 | 306.00 | 306.00 | 304.00 | 306.00 | 18,738 |
| 2021-02-10 | 306.00 | 306.00 | 304.00 | 306.00 | 6,636 |
| 2021-02-09 | 309.00 | 309.00 | 304.00 | 306.00 | 18,714 |
| 2021-02-08 | 306.00 | 306.00 | 304.00 | 306.00 | 30,524 |
| 2021-02-05 | 306.00 | 306.00 | 304.00 | 306.00 | 14,698 |
| 2021-02-04 | 306.00 | 306.00 | 304.00 | 306.00 | 14,498 |
| 2021-02-03 | 306.00 | 306.00 | 304.00 | 306.00 | 6,657 |
| 2021-02-02 | 306.00 | 306.00 | 304.00 | 306.00 | 15,427 |
| 2021-02-01 | 306.00 | 306.00 | 304.00 | 306.00 | 29,272 |
| 2021-01-29 | 307.00 | 307.00 | 304.00 | 306.00 | 25,735 |
| 2021-01-28 | 310.00 | 310.00 | 308.00 | 310.00 | 8,782 |
| 2021-01-27 | 314.00 | 314.00 | 312.00 | 314.00 | 6,113 |
| 2021-01-26 | 316.00 | 316.00 | 312.00 | 314.00 | 24,732 |
| 2021-01-25 | 316.00 | 316.00 | 314.00 | 316.00 | 6,220 |
| 2021-01-22 | 316.00 | 316.00 | 314.00 | 316.00 | 20,990 |
| 2021-01-21 | 317.00 | 317.00 | 314.00 | 316.00 | 8,089 |
| 2021-01-20 | 317.00 | 317.00 | 316.00 | 317.00 | 12,168 |
| 2021-01-19 | 316.00 | 317.00 | 314.00 | 317.00 | 9,081 |
| 2021-01-18 | 318.00 | 318.00 | 314.00 | 316.00 | 18,126 |
| 2021-01-15 | 318.00 | 318.00 | 316.00 | 318.00 | 7,694 |
| 2021-01-14 | 320.00 | 320.00 | 316.00 | 319.00 | 39,625 |
| 2021-01-13 | 320.00 | 320.00 | 316.00 | 320.00 | 22,434 |
| 2021-01-12 | 320.00 | 320.00 | 320.00 | 320.00 | 5,974 |
| 2021-01-11 | 318.00 | 320.00 | 318.00 | 320.00 | 16,317 |
| 2021-01-08 | 316.00 | 318.00 | 314.00 | 318.00 | 19,341 |
| 2021-01-07 | 316.00 | 316.00 | 316.00 | 316.00 | 7,524 |
| 2021-01-06 | 313.00 | 316.00 | 310.00 | 316.00 | 20,741 |
| 2021-01-05 | 313.00 | 313.00 | 313.00 | 313.00 | 25,135 |
| 2021-01-04 | 313.00 | 313.00 | 313.00 | 313.00 | 15,443 |
| 2020-12-31 | 313.00 | 313.00 | 313.00 | 313.00 | 7,304 |
| 2020-12-30 | 313.00 | 313.00 | 313.00 | 313.00 | 62,417 |
| 2020-12-29 | 290.00 | 313.00 | 286.00 | 313.00 | 48,352 |
| 2020-12-24 | 288.00 | 290.00 | 288.00 | 290.00 | 54,951 |
| 2020-12-23 | 288.00 | 288.00 | 288.00 | 288.00 | 11,577 |
| 2020-12-22 | 287.00 | 288.00 | 287.00 | 288.00 | 23,074 |
| 2020-12-21 | 289.00 | 289.00 | 287.00 | 287.00 | 80,470 |
| 2020-12-18 | 289.00 | 289.00 | 289.00 | 289.00 | 17,528 |
| 2020-12-17 | 289.00 | 289.00 | 289.00 | 289.00 | 16,875 |
| 2020-12-16 | 287.00 | 289.00 | 284.00 | 289.00 | 57,043 |
| 2020-12-15 | 287.00 | 286.00 | 286.00 | 286.00 | 24,020 |
| 2020-12-14 | 288.00 | 288.00 | 282.00 | 287.00 | 25,662 |
| 2020-12-11 | 292.00 | 292.00 | 286.00 | 288.00 | 19,883 |
| 2020-12-10 | 297.00 | 297.00 | 288.00 | 292.00 | 21,804 |
| 2020-12-09 | 297.00 | 297.00 | 294.00 | 297.00 | 9,236 |
| 2020-12-08 | 298.00 | 298.00 | 294.00 | 297.00 | 8,042 |
| 2020-12-07 | 298.00 | 298.00 | 298.00 | 298.00 | 9,233 |
| 2020-12-04 | 296.00 | 298.00 | 296.00 | 298.00 | 26,720 |
| 2020-12-03 | 296.00 | 296.00 | 296.00 | 296.00 | 44,116 |
| 2020-12-02 | 296.00 | 296.00 | 296.00 | 296.00 | 7,916 |
| 2020-12-01 | 296.00 | 296.00 | 296.00 | 296.00 | 23,081 |
| 2020-11-30 | 295.00 | 296.00 | 295.00 | 296.00 | 27,176 |
| 2020-11-27 | 295.00 | 295.00 | 295.00 | 295.00 | 10,781 |
| 2020-11-26 | 295.00 | 295.00 | 295.00 | 295.00 | 19,866 |
| 2020-11-25 | 295.00 | 295.00 | 295.00 | 295.00 | 13,549 |
| 2020-11-24 | 293.00 | 295.00 | 292.00 | 295.00 | 34,975 |
| 2020-11-23 | 290.00 | 293.00 | 288.00 | 293.00 | 36,996 |
| 2020-11-20 | 290.00 | 290.00 | 290.00 | 290.00 | 4,806 |
| 2020-11-19 | 290.00 | 290.00 | 290.00 | 290.00 | 3,848 |
| 2020-11-18 | 289.00 | 289.00 | 289.00 | 289.00 | 37,338 |
| 2020-11-17 | 289.00 | 289.00 | 289.00 | 289.00 | 8,102 |
| 2020-11-16 | 283.00 | 289.00 | 282.00 | 289.00 | 41,442 |
| 2020-11-13 | 283.00 | 283.00 | 283.00 | 283.00 | 9,004 |
| 2020-11-12 | 281.00 | 283.00 | 280.00 | 283.00 | 22,279 |
| 2020-11-11 | 278.00 | 280.00 | 276.00 | 280.00 | 40,556 |
| 2020-11-10 | 276.00 | 278.00 | 274.00 | 278.00 | 38,889 |
| 2020-11-09 | 263.00 | 276.00 | 262.00 | 276.00 | 38,825 |
| 2020-11-06 | 264.00 | 264.00 | 263.00 | 263.00 | 22,144 |
| 2020-11-05 | 264.00 | 264.00 | 264.00 | 264.00 | 4,255 |
| 2020-11-04 | 264.00 | 264.00 | 264.00 | 264.00 | 5,000 |
| 2020-11-03 | 264.00 | 264.00 | 264.00 | 264.00 | 13,890 |
| 2020-11-02 | 265.00 | 265.00 | 260.00 | 264.00 | 37,319 |
| 2020-10-30 | 268.00 | 268.00 | 265.00 | 265.00 | 21,003 |
| 2020-10-29 | 267.00 | 268.00 | 262.00 | 268.00 | 20,855 |
| 2020-10-28 | 267.00 | 267.00 | 267.00 | 267.00 | 2,199 |
| 2020-10-27 | 267.00 | 267.00 | 267.00 | 267.00 | 1,368 |
| 2020-10-26 | 267.00 | 267.00 | 267.00 | 267.00 | 13,340 |
| 2020-10-23 | 266.00 | 267.00 | 264.00 | 267.00 | 10,534 |
| 2020-10-22 | 264.00 | 266.00 | 264.00 | 266.00 | 13,266 |
| 2020-10-21 | 265.00 | 265.00 | 260.00 | 264.00 | 8,451 |
| 2020-10-20 | 265.00 | 265.00 | 265.00 | 265.00 | 27,362 |
| 2020-10-16 | 264.00 | 265.00 | 262.00 | 265.00 | 10,202 |
| 2020-10-15 | 266.00 | 266.00 | 262.00 | 265.00 | 13,183 |
| 2020-10-14 | 266.00 | 266.00 | 266.00 | 266.00 | 13,291 |
| 2020-10-13 | 266.00 | 266.00 | 266.00 | 266.00 | 23,491 |
| 2020-10-12 | 263.00 | 267.00 | 263.00 | 267.00 | 52,585 |
| 2020-10-09 | 260.00 | 263.00 | 260.00 | 263.00 | 43,185 |
| 2020-10-08 | 258.00 | 260.00 | 258.00 | 260.00 | 32,177 |
| 2020-10-07 | 259.00 | 259.00 | 259.00 | 259.00 | 16,488 |
| 2020-10-06 | 259.00 | 259.00 | 259.00 | 259.00 | 14,085 |
| 2020-10-05 | 259.00 | 259.00 | 259.00 | 259.00 | 9,497 |
| 2020-10-02 | 259.00 | 259.00 | 259.00 | 259.00 | 31,204 |
| 2020-10-01 | 259.00 | 259.00 | 259.00 | 259.00 | 2,411 |
| 2020-09-30 | 259.00 | 259.00 | 259.00 | 259.00 | 23,483 |
| 2020-09-29 | 259.00 | 259.00 | 256.00 | 259.00 | 4,095 |
| 2020-09-28 | 259.00 | 259.00 | 259.00 | 259.00 | 24,627 |
| 2020-09-25 | 259.00 | 259.00 | 259.00 | 259.00 | 15,029 |
| 2020-09-24 | 259.00 | 259.00 | 259.00 | 259.00 | 3,080 |
| 2020-09-23 | 259.00 | 259.00 | 259.00 | 259.00 | 5,708 |
| 2020-09-22 | 259.00 | 259.00 | 259.00 | 259.00 | 11,252 |
| 2020-09-21 | 259.00 | 259.00 | 259.00 | 259.00 | 5,007 |
| 2020-09-18 | 261.00 | 261.00 | 256.00 | 260.00 | 17,982 |
| 2020-09-17 | 264.00 | 264.00 | 260.00 | 262.00 | 21,028 |
| 2020-09-16 | 264.00 | 264.00 | 264.00 | 264.00 | 19,823 |
| 2020-09-15 | 264.00 | 264.00 | 264.00 | 264.00 | 10,915 |
| 2020-09-14 | 264.00 | 266.00 | 262.00 | 264.00 | 10,098 |
| 2020-09-11 | 266.00 | 266.00 | 266.00 | 266.00 | 8,736 |
| 2020-09-10 | 264.00 | 266.00 | 264.00 | 266.00 | 1,011 |
| 2020-09-09 | 266.00 | 266.00 | 264.00 | 266.00 | 2,706 |
| 2020-09-08 | 266.00 | 266.00 | 266.00 | 266.00 | 14,838 |
| 2020-09-07 | 266.00 | 266.00 | 266.00 | 266.00 | 6,776 |
| 2020-09-04 | 266.00 | 266.00 | 266.00 | 266.00 | 21,741 |
| 2020-09-03 | 266.00 | 266.00 | 266.00 | 266.00 | 2,715 |
| 2020-09-02 | 265.00 | 266.00 | 264.00 | 266.00 | 2,215 |
| 2020-09-01 | 265.00 | 265.00 | 265.00 | 265.00 | 35,979 |
| 2020-08-28 | 264.00 | 264.00 | 264.00 | 264.00 | 7,034 |
| 2020-08-27 | 263.00 | 264.00 | 260.00 | 264.00 | 8,188 |
| 2020-08-26 | 262.00 | 263.00 | 262.00 | 263.00 | 12,018 |
| 2020-08-25 | 262.00 | 262.00 | 262.00 | 262.00 | 2,916 |
| 2020-08-24 | 263.00 | 263.00 | 258.00 | 262.00 | 45,917 |
| 2020-08-21 | 263.00 | 263.00 | 263.00 | 263.00 | 3,063 |
| 2020-08-20 | 263.00 | 263.00 | 263.00 | 263.00 | 6,751 |
| 2020-08-19 | 263.00 | 263.00 | 263.00 | 263.00 | 6,021 |
| 2020-08-18 | 263.00 | 263.00 | 263.00 | 263.00 | 10,754 |
| 2020-08-17 | 262.00 | 263.00 | 259.00 | 263.00 | 9,265 |
| 2020-08-14 | 262.00 | 262.00 | 262.00 | 262.00 | 10,718 |
| 2020-08-13 | 260.00 | 261.00 | 260.00 | 261.00 | 7,348 |
| 2020-08-12 | 253.00 | 259.00 | 253.00 | 259.00 | 11,866 |
| 2020-08-11 | 254.00 | 257.00 | 252.00 | 257.00 | 38,583 |
| 2020-08-10 | 254.00 | 254.00 | 254.00 | 254.00 | 8,397 |
| 2020-08-07 | 253.00 | 254.00 | 253.00 | 254.00 | 27,218 |
| 2020-08-06 | 253.00 | 253.00 | 253.00 | 253.00 | 2,021 |
| 2020-08-05 | 254.00 | 254.00 | 254.00 | 254.00 | 17,038 |
| 2020-08-04 | 254.00 | 254.00 | 254.00 | 254.00 | 2,595 |
| 2020-08-03 | 254.00 | 254.00 | 254.00 | 254.00 | 1,999 |
| 2020-07-31 | 254.00 | 254.00 | 254.00 | 254.00 | 3,950 |
| 2020-07-30 | 254.00 | 254.00 | 254.00 | 254.00 | 5,269 |
| 2020-07-29 | 254.00 | 254.00 | 254.00 | 254.00 | 6,850 |
| 2020-07-28 | 254.00 | 254.00 | 254.00 | 254.00 | 8,671 |
| 2020-07-27 | 256.00 | 256.00 | 250.00 | 254.00 | 16,237 |
| 2020-07-24 | 257.00 | 257.00 | 252.00 | 256.00 | 10,190 |
| 2020-07-23 | 257.00 | 257.00 | 257.00 | 257.00 | 14,832 |
| 2020-07-22 | 255.00 | 257.00 | 254.00 | 257.00 | 19,026 |
| 2020-07-21 | 255.00 | 258.00 | 254.00 | 257.00 | 3,817 |
| 2020-07-20 | 258.00 | 258.00 | 258.00 | 258.00 | 1,750 |
| 2020-07-17 | 258.00 | 258.00 | 258.00 | 258.00 | 2,501 |
| 2020-07-16 | 258.00 | 258.00 | 258.00 | 258.00 | 21,832 |
| 2020-07-15 | 257.00 | 258.00 | 255.00 | 258.00 | 29,402 |
| 2020-07-14 | 257.00 | 257.00 | 257.00 | 257.00 | 11,372 |
| 2020-07-13 | 257.00 | 257.00 | 257.00 | 257.00 | 27,375 |
| 2020-07-10 | 257.00 | 257.00 | 257.00 | 257.00 | 524 |
| 2020-07-09 | 258.00 | 258.00 | 254.00 | 257.00 | 6,552 |
| 2020-07-08 | 257.00 | 258.00 | 256.00 | 258.00 | 3,442 |
| 2020-07-07 | 258.00 | 258.00 | 258.00 | 258.00 | 7,108 |
| 2020-07-06 | 258.00 | 259.00 | 256.00 | 258.00 | 28,099 |
| 2020-07-03 | 258.00 | 258.00 | 256.00 | 258.00 | 22,787 |
| 2020-07-02 | 258.00 | 258.00 | 258.00 | 258.00 | 10,926 |
| 2020-07-01 | 264.00 | 264.00 | 256.00 | 259.00 | 23,652 |
| 2020-06-30 | 265.00 | 265.00 | 260.00 | 265.00 | 17,178 |
| 2020-06-29 | 265.00 | 265.00 | 265.00 | 266.00 | 4,983 |
| 2020-06-26 | 272.00 | 272.00 | 264.00 | 272.00 | 28,716 |
| 2020-06-25 | 273.00 | 273.00 | 270.00 | 273.00 | 2,937 |
| 2020-06-24 | 273.00 | 273.00 | 273.00 | 273.00 | 6,441 |
| 2020-06-23 | 272.00 | 273.00 | 270.00 | 273.00 | 42,240 |
| 2020-06-22 | 272.00 | 272.00 | 272.00 | 272.00 | 17,940 |
| 2020-06-19 | 272.00 | 272.00 | 272.00 | 272.00 | 19,576 |
| 2020-06-18 | 272.00 | 272.00 | 272.00 | 272.00 | 7,836 |
| 2020-06-17 | 267.00 | 272.00 | 267.00 | 267.00 | 7,830 |
| 2020-06-16 | 265.00 | 267.00 | 264.00 | 267.00 | 37,354 |
| 2020-06-15 | 264.00 | 265.00 | 263.00 | 265.00 | 18,699 |
| 2020-06-12 | 264.00 | 265.00 | 263.00 | 265.00 | 10,040 |
| 2020-06-11 | 271.00 | 271.00 | 264.00 | 266.00 | 16,558 |
| 2020-06-10 | 270.00 | 271.00 | 270.00 | 271.00 | 30,382 |
| 2020-06-09 | 269.00 | 270.00 | 266.00 | 270.00 | 8,646 |
| 2020-06-08 | 263.00 | 269.00 | 262.00 | 269.00 | 30,898 |
| 2020-06-05 | 262.00 | 263.00 | 262.00 | 263.00 | 24,416 |
| 2020-06-04 | 262.00 | 262.00 | 262.00 | 262.00 | 14,031 |
| 2020-06-03 | 261.00 | 262.00 | 261.00 | 262.00 | 22,691 |
| 2020-06-02 | 261.00 | 261.00 | 261.00 | 261.00 | 14,227 |
| 2020-06-01 | 259.00 | 260.00 | 259.00 | 260.00 | 15,143 |
| 2020-05-29 | 258.00 | 259.00 | 255.00 | 258.00 | 8,785 |
| 2020-05-28 | 252.00 | 258.00 | 250.00 | 258.00 | 13,831 |
| 2020-05-27 | 247.00 | 249.00 | 247.00 | 247.00 | 16,889 |
| 2020-05-26 | 245.00 | 247.00 | 244.00 | 247.00 | 25,794 |
| 2020-05-22 | 245.00 | 245.00 | 245.00 | 245.00 | 14,974 |
| 2020-05-21 | 244.00 | 245.00 | 241.00 | 245.00 | 6,424 |
| 2020-05-20 | 244.00 | 244.00 | 244.00 | 244.00 | 24,009 |
| 2020-05-19 | 243.00 | 244.00 | 243.00 | 244.00 | 31,952 |
| 2020-05-18 | 240.00 | 243.00 | 240.00 | 241.00 | 21,376 |
| 2020-05-15 | 240.00 | 241.00 | 239.00 | 241.00 | 11,065 |
| 2020-05-14 | 241.00 | 241.00 | 238.00 | 240.00 | 26,577 |
| 2020-05-13 | 241.00 | 241.00 | 241.00 | 241.00 | 3,912 |
| 2020-05-12 | 241.00 | 241.00 | 241.00 | 241.00 | 6,068 |
| 2020-05-11 | 241.00 | 241.00 | 241.00 | 241.00 | 15,088 |
| 2020-05-07 | 241.00 | 241.00 | 241.00 | 241.00 | 27,370 |
| 2020-05-06 | 241.00 | 241.00 | 241.00 | 241.00 | 12,464 |
| 2020-05-05 | 239.00 | 241.00 | 237.00 | 241.00 | 28,450 |
| 2020-05-04 | 243.00 | 243.00 | 236.00 | 239.00 | 10,566 |
| 2020-05-01 | 246.00 | 246.00 | 240.00 | 243.00 | 33,060 |
| 2020-04-30 | 247.00 | 247.00 | 247.00 | 247.00 | 18,374 |
| 2020-04-29 | 244.00 | 247.00 | 243.00 | 247.00 | 26,972 |
| 2020-04-28 | 241.00 | 244.00 | 239.00 | 241.00 | 37,497 |
| 2020-04-27 | 239.00 | 241.00 | 237.00 | 241.00 | 24,942 |
| 2020-04-24 | 237.00 | 239.00 | 236.00 | 239.00 | 11,632 |
| 2020-04-23 | 239.00 | 239.00 | 239.00 | 239.00 | 15,432 |
| 2020-04-22 | 238.00 | 239.00 | 236.00 | 238.00 | 21,023 |
| 2020-04-21 | 239.00 | 239.00 | 234.00 | 238.00 | 8,254 |
| 2020-04-20 | 239.00 | 239.00 | 239.00 | 239.00 | 12,556 |
| 2020-04-17 | 239.00 | 240.00 | 236.00 | 239.00 | 22,378 |
| 2020-04-16 | 240.00 | 240.00 | 238.00 | 238.00 | 27,358 |
| 2020-04-15 | 242.00 | 242.00 | 236.00 | 240.00 | 25,448 |
| 2020-04-14 | 239.00 | 240.00 | 239.00 | 239.00 | 34,339 |
| 2020-04-09 | 234.00 | 239.00 | 232.00 | 239.00 | 29,939 |
| 2020-04-08 | 229.00 | 233.00 | 227.00 | 233.00 | 35,303 |
| 2020-04-07 | 221.00 | 229.00 | 218.00 | 220.00 | 63,852 |
| 2020-04-06 | 218.00 | 220.00 | 216.00 | 216.00 | 45,914 |
| 2020-04-03 | 216.00 | 216.00 | 216.00 | 216.00 | 6,545 |
| 2020-04-03 | 216.00 | 216.00 | 212.00 | 216.00 | 39,644 |
| 2020-04-02 | 215.00 | 216.00 | 216.00 | 216.00 | 33,925 |
| 2020-04-02 | 215.00 | 216.00 | 212.00 | 216.00 | 31,975 |
| 2020-04-01 | 215.00 | 216.00 | 216.00 | 216.00 | 47,190 |
| 2020-04-01 | 215.00 | 216.00 | 212.00 | 216.50 | 33,402 |
| 2020-03-31 | 194.50 | 217.00 | 191.00 | 194.50 | 56,885 |
| 2020-03-30 | 192.75 | 193.00 | 192.75 | 192.00 | 48,246 |
| 2020-03-27 | 191.50 | 192.00 | 189.00 | 192.00 | 68,816 |
| 2020-03-26 | 189.50 | 189.50 | 185.00 | 189.50 | 29,839 |
| 2020-03-25 | 187.50 | 189.50 | 187.00 | 185.50 | 24,727 |
| 2020-03-24 | 186.50 | 186.50 | 180.00 | 186.25 | 17,162 |
| 2020-03-23 | 198.00 | 199.00 | 189.00 | 204.00 | 23,419 |
| 2020-03-20 | 209.00 | 209.00 | 203.00 | 207.50 | 18,963 |
| 2020-03-19 | 220.00 | 220.00 | 208.50 | 219.50 | 14,124 |
| 2020-03-18 | 232.50 | 232.50 | 227.00 | 236.50 | 5,597 |
| 2020-03-17 | 252.00 | 252.00 | 236.00 | 250.00 | 20,370 |
| 2020-03-16 | 265.00 | 265.00 | 252.50 | 271.00 | 7,896 |
| 2020-03-13 | 271.00 | 271.50 | 268.00 | 271.00 | 12,574 |
| 2020-03-12 | 283.00 | 283.00 | 275.00 | 287.50 | 7,201 |
| 2020-03-11 | 287.50 | 287.50 | 287.50 | 287.00 | 8,721 |
| 2020-03-10 | 282.00 | 287.00 | 281.50 | 282.00 | 13,964 |
| 2020-03-09 | 289.00 | 289.00 | 273.00 | 304.50 | 12,166 |
| 2020-03-06 | 311.50 | 311.50 | 301.00 | 304.50 | 37,456 |
| 2020-03-05 | 316.50 | 316.50 | 309.00 | 316.50 | 14,976 |
| 2020-03-04 | 315.50 | 316.50 | 312.50 | 315.50 | 6,687 |
| 2020-03-03 | 313.50 | 315.00 | 312.50 | 313.50 | 8,771 |
| 2020-03-02 | 318.00 | 318.00 | 310.00 | 315.50 | 38,451 |
| 2020-02-28 | 321.00 | 321.00 | 315.50 | 325.50 | 29,420 |
| 2020-02-27 | 339.00 | 339.00 | 324.00 | 339.00 | 31,594 |
| 2020-02-26 | 342.50 | 342.50 | 336.00 | 344.00 | 8,611 |
| 2020-02-25 | 344.50 | 344.50 | 340.00 | 344.50 | 18,602 |
| 2020-02-24 | 346.50 | 346.50 | 342.00 | 347.50 | 16,519 |
| 2020-02-21 | 347.50 | 347.50 | 347.50 | 347.50 | 11,128 |
| 2020-02-20 | 349.00 | 349.00 | 349.00 | 349.00 | 10,088 |
| 2020-02-19 | 348.50 | 349.00 | 345.50 | 349.00 | 4,555 |
| 2020-02-18 | 348.50 | 348.50 | 348.50 | 348.50 | 6,170 |
| 2020-02-17 | 348.00 | 348.50 | 345.50 | 348.50 | 14,859 |
| 2020-02-14 | 348.00 | 348.00 | 348.00 | 348.00 | 2,247 |
| 2020-02-13 | 349.00 | 349.00 | 345.50 | 348.00 | 11,011 |
| 2020-02-12 | 348.50 | 349.00 | 346.00 | 349.00 | 11,422 |
| 2020-02-11 | 348.50 | 348.50 | 348.50 | 348.50 | 15,363 |
| 2020-02-10 | 348.50 | 348.50 | 348.50 | 348.50 | 18,579 |
| 2020-02-07 | 349.00 | 349.00 | 346.00 | 348.50 | 7,809 |
| 2020-02-06 | 349.00 | 349.00 | 349.00 | 349.00 | 8,093 |
| 2020-02-05 | 348.50 | 349.00 | 346.00 | 349.00 | 7,941 |
| 2020-02-04 | 348.50 | 348.50 | 348.50 | 348.50 | 5,499 |
| 2020-02-03 | 348.50 | 348.50 | 348.50 | 348.50 | 18,618 |
| 2020-01-31 | 348.50 | 348.50 | 348.50 | 348.50 | 16,696 |
| 2020-01-30 | 348.50 | 348.50 | 348.50 | 348.50 | 13,402 |
| 2020-01-29 | 348.50 | 348.50 | 348.50 | 348.50 | 20,374 |
| 2020-01-28 | 348.50 | 348.50 | 348.50 | 348.50 | 10,960 |
| 2020-01-27 | 348.50 | 348.50 | 348.50 | 348.50 | 26,676 |
| 2020-01-24 | 348.00 | 348.50 | 347.00 | 348.50 | 8,321 |
| 2020-01-23 | 347.50 | 348.00 | 347.50 | 348.00 | 17,618 |
| 2020-01-22 | 347.00 | 347.50 | 344.50 | 347.50 | 21,438 |
| 2020-01-21 | 347.00 | 347.00 | 347.00 | 347.00 | 14,433 |
| 2020-01-20 | 346.50 | 347.00 | 346.50 | 347.00 | 29,297 |
| 2020-01-17 | 345.00 | 346.50 | 343.50 | 346.50 | 30,604 |
| 2020-01-16 | 343.50 | 343.50 | 343.50 | 343.50 | 19,364 |
| 2020-01-15 | 343.50 | 343.50 | 343.50 | 343.50 | 25,188 |
| 2020-01-14 | 343.50 | 343.50 | 343.50 | 343.50 | 14,956 |
| 2020-01-13 | 342.50 | 343.50 | 340.50 | 343.50 | 19,654 |
| 2020-01-10 | 342.50 | 342.50 | 342.50 | 342.50 | 20,922 |
| 2020-01-09 | 342.50 | 342.50 | 342.50 | 342.50 | 26,613 |
| 2020-01-08 | 342.50 | 339.00 | 339.00 | 342.50 | 16,926 |
| 2020-01-07 | 340.50 | 342.50 | 340.50 | 342.50 | 25,302 |
| 2020-01-06 | 341.00 | 341.00 | 338.50 | 340.50 | 38,425 |
| 2020-01-03 | 341.50 | 341.50 | 341.50 | 341.50 | 20,389 |
| 2020-01-02 | 341.50 | 341.50 | 341.50 | 341.50 | 62,239 |
| 2019-12-31 | 343.00 | 343.00 | 343.00 | 343.00 | 13,557 |
| 2019-12-30 | 342.00 | 343.00 | 340.00 | 343.00 | 34,716 |
| 2019-12-27 | 340.50 | 342.50 | 340.00 | 342.50 | 19,831 |
| 2019-12-24 | 340.50 | 340.50 | 340.50 | 340.50 | 9,476 |
| 2019-12-23 | 339.50 | 339.50 | 336.00 | 338.00 | 42,394 |
| 2019-12-20 | 339.50 | 339.50 | 339.00 | 339.50 | 3,738 |
| 2019-12-19 | 339.50 | 339.50 | 339.50 | 339.50 | 14,832 |
| 2019-12-18 | 338.00 | 339.50 | 338.00 | 339.50 | 17,119 |
| 2019-12-17 | 339.50 | 339.50 | 339.50 | 339.50 | 28,837 |
| 2019-12-16 | 334.50 | 341.00 | 332.00 | 339.50 | 107,189 |
| 2019-12-13 | 320.00 | 334.50 | 320.00 | 334.50 | 79,636 |
| 2019-12-12 | 313.50 | 315.00 | 312.00 | 315.00 | 16,864 |
| 2019-12-11 | 313.50 | 313.50 | 313.50 | 313.50 | 22,522 |
| 2019-12-10 | 315.00 | 315.00 | 310.00 | 313.50 | 17,114 |
| 2019-12-09 | 314.00 | 315.00 | 312.00 | 315.00 | 28,375 |
| 2019-12-06 | 314.00 | 315.00 | 312.00 | 314.00 | 4,038 |
| 2019-12-05 | 313.00 | 314.00 | 313.00 | 313.00 | 5,584 |
| 2019-12-04 | 314.00 | 314.00 | 309.00 | 313.00 | 8,174 |
| 2019-12-03 | 316.50 | 316.50 | 311.00 | 314.00 | 27,463 |
| 2019-12-02 | 316.50 | 316.50 | 316.50 | 316.50 | 25,244 |
| 2019-11-29 | 316.00 | 316.50 | 316.00 | 316.50 | 22,130 |
| 2019-11-28 | 316.00 | 316.00 | 316.00 | 316.00 | 22,401 |
| 2019-11-27 | 315.00 | 316.00 | 313.00 | 316.00 | 18,282 |
| 2019-11-26 | 308.50 | 315.00 | 307.00 | 315.00 | 37,754 |
| 2019-11-25 | 303.00 | 307.00 | 302.00 | 307.00 | 40,586 |
| 2019-11-22 | 299.50 | 303.00 | 298.00 | 303.00 | 24,367 |
| 2019-11-21 | 298.00 | 298.50 | 298.00 | 298.50 | 12,744 |
| 2019-11-20 | 297.50 | 298.00 | 294.50 | 298.00 | 13,614 |
| 2019-11-19 | 294.00 | 297.50 | 293.00 | 297.50 | 15,122 |
| 2019-11-18 | 292.00 | 294.00 | 290.50 | 294.00 | 10,039 |
| 2019-11-15 | 290.50 | 292.00 | 288.50 | 292.00 | 9,505 |
| 2019-11-14 | 288.00 | 290.50 | 286.00 | 290.50 | 17,647 |
| 2019-11-13 | 284.50 | 287.50 | 284.00 | 287.50 | 27,283 |
| 2019-11-12 | 282.00 | 284.50 | 282.00 | 284.50 | 43,555 |
| 2019-11-11 | 281.00 | 282.00 | 280.00 | 282.00 | 22,421 |
| 2019-11-08 | 281.00 | 281.00 | 281.00 | 281.00 | 11,391 |
| 2019-11-07 | 281.00 | 281.00 | 281.00 | 281.00 | 12,000 |
| 2019-11-06 | 281.00 | 281.00 | 281.00 | 281.00 | 7,896 |
| 2019-11-05 | 281.00 | 281.00 | 281.00 | 281.00 | 8,335 |
| 2019-11-04 | 281.00 | 281.00 | 281.00 | 281.00 | 30,886 |
| 2019-11-01 | 281.00 | 281.00 | 281.00 | 281.00 | 11,044 |
| 2019-10-31 | 281.00 | 281.00 | 281.00 | 281.00 | 3,905 |
| 2019-10-30 | 280.50 | 281.00 | 278.00 | 281.00 | 7,329 |
| 2019-10-29 | 280.50 | 280.50 | 280.50 | 281.00 | 10,718 |
| 2019-10-28 | 280.50 | 281.00 | 280.50 | 281.00 | 11,576 |
| 2019-10-25 | 278.00 | 280.50 | 277.00 | 280.50 | 7,500 |
| 2019-10-24 | 279.50 | 279.50 | 279.50 | 279.50 | 1,088 |
| 2019-10-23 | 279.50 | 279.50 | 279.50 | 279.50 | 16,000 |
| 2019-10-22 | 278.00 | 279.50 | 276.00 | 279.50 | 35,943 |
| 2019-10-21 | 279.00 | 279.00 | 279.00 | 279.00 | 179 |
| 2019-10-18 | 279.00 | 279.00 | 279.00 | 279.00 | 3,416 |
| 2019-10-17 | 278.00 | 279.00 | 276.00 | 279.00 | 17,953 |
| 2019-10-16 | 278.00 | 278.00 | 278.00 | 278.00 | 10,072 |
| 2019-10-15 | 275.50 | 278.00 | 274.00 | 278.00 | 23,262 |
| 2019-10-14 | 273.50 | 275.50 | 273.00 | 275.50 | 11,749 |
| 2019-10-11 | 274.50 | 275.50 | 272.00 | 275.50 | 6,174 |
| 2019-10-10 | 274.50 | 274.50 | 274.50 | 274.50 | 2,849 |
| 2019-10-09 | 274.50 | 274.50 | 274.50 | 274.50 | 9,677 |
| 2019-10-08 | 273.50 | 274.50 | 271.00 | 274.50 | 322 |
| 2019-10-07 | 274.50 | 274.50 | 274.50 | 274.50 | 6,822 |
| 2019-10-04 | 273.00 | 274.50 | 270.00 | 274.50 | 110 |
| 2019-10-03 | 273.50 | 273.50 | 273.50 | 273.50 | 36,722 |
| 2019-10-02 | 274.50 | 274.50 | 274.50 | 274.50 | 47,917 |
| 2019-10-01 | 274.50 | 274.50 | 274.50 | 274.50 | 1,626 |
| 2019-09-30 | 274.50 | 274.50 | 274.50 | 274.50 | 2,754 |
| 2019-09-27 | 274.50 | 274.50 | 274.50 | 274.50 | 4,900 |
| 2019-09-26 | 274.50 | 274.50 | 274.50 | 274.50 | 19,004 |
| 2019-09-25 | 274.50 | 274.50 | 274.50 | 274.50 | 9,278 |
| 2019-09-24 | 274.50 | 274.50 | 274.50 | 274.50 | 6,780 |
| 2019-09-23 | 274.00 | 274.50 | 271.00 | 274.50 | 2,792 |
| 2019-09-20 | 274.00 | 274.00 | 274.00 | 274.00 | 3,818 |
| 2019-09-19 | 274.00 | 274.00 | 274.00 | 274.00 | 13,567 |
| 2019-09-18 | 274.00 | 274.00 | 274.00 | 274.00 | 1,116 |
| 2019-09-17 | 274.00 | 274.00 | 274.00 | 274.00 | 9,975 |
| 2019-09-16 | 274.00 | 274.00 | 274.00 | 274.00 | 6,181 |
| 2019-09-13 | 274.00 | 274.00 | 270.00 | 274.00 | 7,219 |
| 2019-09-12 | 273.50 | 274.00 | 273.50 | 274.00 | 5,480 |
| 2019-09-11 | 273.50 | 273.50 | 273.50 | 273.50 | 11,602 |
| 2019-09-10 | 273.50 | 273.50 | 273.50 | 273.50 | 1,754 |
| 2019-09-09 | 273.50 | 273.50 | 273.50 | 273.50 | 37,049 |
| 2019-09-06 | 273.50 | 273.50 | 273.50 | 273.50 | 10,049 |
| 2019-09-05 | 274.00 | 274.00 | 273.50 | 273.50 | 2,496 |
| 2019-09-04 | 274.00 | 274.00 | 274.00 | 274.00 | 9,496 |
| 2019-09-03 | 274.00 | 274.00 | 274.00 | 274.00 | 3,619 |
| 2019-09-02 | 273.50 | 274.00 | 270.00 | 274.00 | 11,593 |
| 2019-08-30 | 274.00 | 274.00 | 274.00 | 274.00 | 7,068 |
| 2019-08-29 | 276.00 | 276.00 | 271.00 | 276.00 | 38,562 |
| 2019-08-28 | 276.00 | 276.00 | 276.00 | 276.00 | 3,202 |
| 2019-08-27 | 276.00 | 276.00 | 276.00 | 276.00 | 186 |
| 2019-08-23 | 276.00 | 276.00 | 276.00 | 276.00 | 2,916 |
| 2019-08-22 | 276.00 | 276.00 | 276.00 | 276.00 | 23,524 |
| 2019-08-21 | 276.00 | 276.00 | 276.00 | 276.00 | 5,000 |
| 2019-08-20 | 276.00 | 276.00 | 276.00 | 276.00 | 10,089 |
| 2019-08-19 | 274.50 | 276.00 | 272.00 | 276.00 | 9,507 |
| 2019-08-16 | 276.50 | 276.50 | 273.00 | 274.50 | 36,686 |
| 2019-08-15 | 276.50 | 278.50 | 273.00 | 276.50 | 14,960 |
| 2019-08-14 | 280.00 | 280.00 | 276.50 | 278.50 | 8,634 |
| 2019-08-13 | 282.50 | 282.50 | 278.00 | 280.00 | 21,001 |
| 2019-08-12 | 283.00 | 283.00 | 280.00 | 282.50 | 4,490 |
| 2019-08-09 | 283.00 | 283.00 | 283.00 | 283.00 | 10,695 |
| 2019-08-08 | 283.50 | 283.50 | 281.00 | 283.00 | 5,907 |
| 2019-08-07 | 284.00 | 284.00 | 283.50 | 283.50 | 6,552 |
| 2019-08-06 | 284.50 | 284.50 | 284.00 | 284.00 | 6,425 |
| 2019-08-05 | 286.00 | 286.00 | 283.00 | 284.50 | 2,523 |
| 2019-08-02 | 288.00 | 288.00 | 284.00 | 286.00 | 16,725 |
| 2019-08-01 | 288.00 | 288.00 | 288.00 | 288.00 | 3,703 |
| 2019-07-31 | 286.00 | 288.00 | 286.00 | 288.00 | 8,319 |
| 2019-07-30 | 288.00 | 288.00 | 288.00 | 288.00 | 23,362 |
| 2019-07-29 | 288.00 | 288.00 | 288.00 | 288.00 | 5,062 |
| 2019-07-26 | 288.00 | 288.00 | 288.00 | 288.00 | 17,550 |
| 2019-07-25 | 288.00 | 288.00 | 288.00 | 288.00 | 21,638 |
| 2019-07-24 | 288.00 | 288.00 | 288.00 | 288.00 | 10,821 |
| 2019-07-23 | 288.00 | 288.00 | 288.00 | 288.00 | 11,624 |
| 2019-07-22 | 288.00 | 288.00 | 288.00 | 288.00 | 22,418 |
| 2019-07-19 | 288.00 | 288.00 | 288.00 | 288.00 | 24,189 |
| 2019-07-18 | 288.00 | 288.00 | 288.00 | 288.00 | 13,011 |
| 2019-07-17 | 288.50 | 288.50 | 288.00 | 288.00 | 19,369 |
| 2019-07-16 | 288.50 | 288.50 | 286.50 | 288.50 | 5,651 |
| 2019-07-15 | 288.50 | 288.50 | 288.50 | 288.50 | 2,063 |
| 2019-07-12 | 288.50 | 288.50 | 288.50 | 288.50 | 13,808 |
| 2019-07-11 | 288.50 | 288.50 | 288.50 | 288.50 | 2,824 |
| 2019-07-10 | 288.50 | 288.50 | 288.50 | 288.50 | 11,022 |
| 2019-07-09 | 288.50 | 288.50 | 288.50 | 288.50 | 8,500 |
| 2019-07-08 | 288.50 | 288.50 | 288.50 | 288.50 | 15,217 |
| 2019-07-05 | 288.50 | 288.50 | 288.50 | 288.50 | 7,983 |
| 2019-07-04 | 288.50 | 288.50 | 288.50 | 288.50 | 521 |
| 2019-07-03 | 288.00 | 289.00 | 287.00 | 289.00 | 9,757 |
| 2019-07-02 | 288.00 | 288.00 | 288.00 | 288.00 | 18,452 |
| 2019-07-01 | 288.00 | 288.00 | 288.00 | 288.00 | 19,358 |
| 2019-06-28 | 288.00 | 288.00 | 288.00 | 288.00 | 14,872 |
| 2019-06-27 | 288.00 | 288.00 | 288.00 | 288.00 | 4,716 |
| 2019-06-26 | 288.50 | 288.50 | 286.00 | 288.00 | 5,725 |
| 2019-06-25 | 288.50 | 288.50 | 288.00 | 288.50 | 23,080 |
| 2019-06-24 | 288.50 | 288.50 | 288.50 | 288.50 | 21,673 |
| 2019-06-21 | 288.50 | 288.50 | 288.50 | 288.50 | 1,884 |
| 2019-06-20 | 288.50 | 288.50 | 288.00 | 288.50 | 19,251 |
| 2019-06-19 | 288.50 | 288.50 | 288.50 | 288.50 | 4,292 |
| 2019-06-18 | 288.50 | 288.50 | 288.50 | 288.50 | 4,890 |
| 2019-06-17 | 288.50 | 288.50 | 288.50 | 288.50 | 11,374 |
| 2019-06-14 | 288.00 | 288.50 | 288.00 | 288.50 | 5,389 |
| 2019-06-13 | 288.00 | 288.00 | 286.00 | 288.00 | 4,769 |
| 2019-06-12 | 288.00 | 288.00 | 288.00 | 288.00 | 8,966 |
| 2019-06-11 | 288.00 | 288.00 | 288.00 | 288.00 | 15,214 |
| 2019-06-10 | 287.00 | 288.00 | 286.00 | 288.00 | 19,688 |
| 2019-06-07 | 287.00 | 287.00 | 287.00 | 287.00 | 24,776 |
| 2019-06-06 | 287.00 | 287.00 | 287.00 | 287.00 | 6,131 |
| 2019-06-05 | 286.50 | 287.00 | 285.00 | 287.00 | 6,995 |
| 2019-06-04 | 286.50 | 286.50 | 284.00 | 286.50 | 1,047 |
| 2019-06-03 | 286.50 | 286.50 | 286.50 | 286.50 | 7,428 |
| 2019-05-31 | 286.00 | 287.00 | 284.00 | 287.00 | 31,503 |
| 2019-05-30 | 287.00 | 287.00 | 287.00 | 287.00 | 15,609 |
| 2019-05-29 | 287.00 | 287.50 | 285.00 | 287.00 | 10,324 |
| 2019-05-28 | 287.00 | 287.00 | 287.00 | 287.00 | 11,201 |
| 2019-05-24 | 287.00 | 287.00 | 287.00 | 287.00 | 14,464 |
| 2019-05-23 | 287.00 | 287.00 | 287.00 | 287.00 | 21,277 |
| 2019-05-22 | 287.00 | 287.00 | 287.00 | 287.00 | 22,658 |
| 2019-05-21 | 287.00 | 287.00 | 287.00 | 287.00 | 19,032 |
| 2019-05-20 | 286.50 | 287.00 | 285.00 | 287.00 | 9,096 |
| 2019-05-17 | 286.00 | 286.50 | 286.00 | 286.50 | 7,069 |
| 2019-05-16 | 285.50 | 286.00 | 284.00 | 286.00 | 3,420 |
| 2019-05-15 | 285.50 | 285.50 | 285.50 | 285.50 | 20,577 |
| 2019-05-14 | 285.50 | 285.50 | 285.50 | 285.50 | 12,566 |
| 2019-05-13 | 285.50 | 285.50 | 285.50 | 285.50 | 10,754 |
| 2019-05-10 | 285.50 | 285.50 | 285.50 | 285.50 | 10,223 |
| 2019-05-09 | 284.50 | 285.00 | 284.50 | 285.00 | 2,061 |