Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-01 | 293.00 | 304.00 | 292.00 | 302.00 | 736,196 |
| 2022-06-30 | 297.00 | 298.00 | 295.00 | 295.00 | 40,569 |
| 2022-06-29 | 300.00 | 300.00 | 299.00 | 299.00 | 31,104 |
| 2022-06-28 | 298.00 | 303.00 | 298.00 | 300.00 | 74,992 |
| 2022-06-27 | 295.00 | 295.00 | 295.00 | 299.50 | 117,093 |
| 2022-06-24 | 300.00 | 301.00 | 297.00 | 298.00 | 95,399 |
| 2022-06-23 | 295.00 | 295.00 | 295.00 | 295.00 | 26,235 |
| 2022-06-22 | 297.00 | 297.00 | 296.00 | 297.00 | 65,895 |
| 2022-06-21 | 306.00 | 306.00 | 297.00 | 297.00 | 15,759 |
| 2022-06-20 | 305.00 | 305.00 | 301.00 | 305.00 | 34,691 |
| 2022-06-17 | 300.00 | 302.00 | 298.00 | 298.00 | 71,038 |
| 2022-06-16 | 303.00 | 303.00 | 298.00 | 300.50 | 35,940 |
| 2022-06-15 | 310.00 | 310.00 | 310.00 | 310.00 | 19,600 |
| 2022-06-14 | 304.00 | 304.00 | 304.00 | 305.50 | 72,762 |
| 2022-06-13 | 303.00 | 303.00 | 303.00 | 304.50 | 42,910 |
| 2022-06-10 | 311.00 | 316.00 | 309.00 | 308.50 | 148,661 |
| 2022-06-09 | 320.50 | 320.50 | 316.50 | 316.50 | 18,715 |
| 2022-06-08 | 320.00 | 320.50 | 320.00 | 320.50 | 67,207 |
| 2022-06-07 | 323.00 | 323.00 | 320.00 | 320.00 | 41,847 |
| 2022-06-06 | 320.00 | 323.00 | 319.00 | 323.00 | 38,543 |
| 2022-06-03 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-06-02 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-06-01 | 313.00 | 313.00 | 313.00 | 315.00 | 42,757 |
| 2022-05-31 | 322.00 | 322.00 | 314.00 | 314.00 | 48,735 |
| 2022-05-30 | 320.00 | 322.00 | 316.00 | 317.00 | 138,994 |
| 2022-05-27 | 318.00 | 318.00 | 318.00 | 318.00 | 68,925 |
| 2022-05-26 | 315.00 | 318.00 | 314.00 | 318.00 | 18,275 |
| 2022-05-25 | 315.00 | 315.00 | 315.00 | 315.00 | 10,950 |
| 2022-05-24 | 311.00 | 311.00 | 311.00 | 311.50 | 40,128 |
| 2022-05-23 | 315.00 | 315.00 | 315.00 | 315.00 | 43,867 |
| 2022-05-20 | 307.00 | 307.00 | 307.00 | 308.00 | 21,358 |
| 2022-05-19 | 304.00 | 305.00 | 303.00 | 303.00 | 26,099 |
| 2022-05-18 | 313.00 | 316.00 | 313.00 | 316.00 | 32,943 |
| 2022-05-17 | 309.00 | 310.00 | 309.00 | 311.00 | 82,655 |
| 2022-05-16 | 303.00 | 308.00 | 303.00 | 308.00 | 58,678 |
| 2022-05-13 | 303.00 | 306.00 | 303.00 | 305.00 | 43,702 |
| 2022-05-12 | 296.00 | 301.00 | 296.00 | 298.00 | 59,390 |
| 2022-05-11 | 303.00 | 306.00 | 299.00 | 299.00 | 42,861 |
| 2022-05-10 | 304.00 | 304.00 | 304.00 | 302.50 | 160,276 |
| 2022-05-09 | 310.00 | 310.00 | 300.00 | 301.50 | 44,529 |
| 2022-05-06 | 311.00 | 311.00 | 308.00 | 308.00 | 33,862 |
| 2022-05-05 | 317.00 | 317.00 | 313.00 | 314.00 | 45,266 |
| 2022-05-04 | 315.00 | 317.00 | 314.00 | 317.00 | 26,193 |
| 2022-05-03 | 317.00 | 319.00 | 317.00 | 320.50 | 70,900 |
| 2022-05-02 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2022-04-29 | 320.00 | 320.00 | 320.00 | 319.00 | 15,950 |
| 2022-04-28 | 315.50 | 318.50 | 315.50 | 318.50 | 74,131 |
| 2022-04-27 | 315.00 | 315.00 | 314.00 | 315.50 | 33,541 |
| 2022-04-26 | 315.00 | 317.00 | 315.00 | 317.00 | 41,242 |
| 2022-04-25 | 315.00 | 315.00 | 313.00 | 315.00 | 48,573 |
| 2022-04-22 | 320.00 | 323.00 | 320.00 | 321.00 | 27,760 |
| 2022-04-21 | 322.00 | 324.00 | 322.00 | 322.00 | 34,894 |
| 2022-04-20 | 319.50 | 320.00 | 319.50 | 320.00 | 48,094 |
| 2022-04-19 | 317.00 | 319.50 | 317.00 | 319.50 | 85,117 |
| 2022-04-18 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2022-04-15 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2022-04-14 | 319.00 | 320.00 | 317.00 | 317.00 | 74,684 |
| 2022-04-13 | 319.00 | 322.00 | 319.00 | 322.00 | 57,304 |
| 2022-04-12 | 319.00 | 320.00 | 319.00 | 320.00 | 96,256 |
| 2022-04-11 | 320.00 | 320.00 | 319.00 | 319.00 | 64,908 |
| 2022-04-08 | 324.00 | 324.00 | 320.00 | 321.00 | 166,892 |
| 2022-04-07 | 319.00 | 319.00 | 316.00 | 317.00 | 92,551 |
| 2022-04-06 | 323.00 | 323.00 | 321.00 | 319.50 | 124,372 |
| 2022-04-05 | 322.00 | 324.00 | 322.00 | 325.00 | 89,327 |
| 2022-04-04 | 322.00 | 322.00 | 321.00 | 323.00 | 50,221 |
| 2022-04-01 | 323.00 | 325.00 | 322.00 | 322.00 | 1,075,582 |
| 2022-03-31 | 316.00 | 325.00 | 316.00 | 325.00 | 64,077 |
| 2022-03-30 | 318.00 | 318.00 | 316.00 | 317.00 | 53,066 |
| 2022-03-29 | 314.00 | 319.00 | 314.00 | 318.00 | 54,523 |
| 2022-03-28 | 310.00 | 310.00 | 303.00 | 313.00 | 76,736 |
| 2022-03-25 | 310.00 | 310.00 | 310.00 | 312.50 | 39,011 |
| 2022-03-24 | 313.00 | 313.00 | 311.00 | 311.00 | 17,303 |
| 2022-03-23 | 308.00 | 313.00 | 308.00 | 313.00 | 21,258 |
| 2022-03-22 | 308.50 | 310.00 | 308.50 | 310.00 | 87,639 |
| 2022-03-21 | 305.00 | 308.50 | 305.00 | 308.50 | 35,282 |
| 2022-03-18 | 305.00 | 312.00 | 305.00 | 305.00 | 23,785 |
| 2022-03-17 | 303.00 | 304.00 | 299.00 | 303.50 | 46,186 |
| 2022-03-16 | 296.00 | 302.00 | 296.00 | 298.00 | 132,372 |
| 2022-03-15 | 296.00 | 296.00 | 294.50 | 294.50 | 67,960 |
| 2022-03-14 | 293.00 | 293.00 | 293.00 | 296.00 | 94,810 |
| 2022-03-11 | 295.00 | 295.00 | 294.00 | 295.50 | 19,197 |
| 2022-03-10 | 289.50 | 291.00 | 289.50 | 291.00 | 20,140 |
| 2022-03-09 | 290.00 | 291.00 | 286.00 | 289.50 | 21,224 |
| 2022-03-08 | 279.00 | 285.00 | 279.00 | 282.00 | 168,300 |
| 2022-03-07 | 280.00 | 283.00 | 270.00 | 281.00 | 63,368 |
| 2022-03-04 | 300.00 | 300.00 | 285.00 | 287.00 | 69,079 |
| 2022-03-03 | 304.00 | 304.00 | 302.00 | 302.50 | 60,120 |
| 2022-03-02 | 310.00 | 310.00 | 310.00 | 310.00 | 19,109 |
| 2022-03-01 | 308.00 | 308.00 | 299.00 | 304.00 | 81,346 |
| 2022-02-28 | 308.00 | 308.00 | 307.00 | 310.00 | 31,906 |
| 2022-02-25 | 309.00 | 315.00 | 309.00 | 315.00 | 67,536 |
| 2022-02-24 | 305.00 | 305.00 | 302.00 | 303.50 | 34,668 |
| 2022-02-23 | 317.00 | 317.00 | 313.00 | 314.00 | 26,474 |
| 2022-02-22 | 315.00 | 319.00 | 313.00 | 313.00 | 66,131 |
| 2022-02-21 | 318.00 | 320.00 | 318.00 | 319.50 | 26,661 |
| 2022-02-18 | 323.00 | 323.00 | 318.00 | 321.00 | 41,127 |
| 2022-02-17 | 322.50 | 322.50 | 321.00 | 321.00 | 84,622 |
| 2022-02-16 | 322.50 | 322.50 | 322.50 | 322.50 | 39,363 |
| 2022-02-15 | 319.00 | 320.00 | 319.00 | 322.50 | 41,936 |
| 2022-02-14 | 322.00 | 322.00 | 319.00 | 319.00 | 110,305 |
| 2022-02-11 | 325.00 | 329.00 | 325.00 | 328.00 | 31,658 |
| 2022-02-10 | 328.00 | 328.00 | 324.00 | 328.00 | 101,436 |
| 2022-02-09 | 325.00 | 329.00 | 325.00 | 329.00 | 60,905 |
| 2022-02-08 | 324.00 | 326.00 | 324.00 | 325.00 | 40,762 |
| 2022-02-07 | 325.00 | 325.00 | 325.00 | 325.00 | 36,731 |
| 2022-02-04 | 326.00 | 326.00 | 324.00 | 325.00 | 51,030 |
| 2022-02-03 | 330.00 | 333.00 | 326.00 | 327.00 | 76,920 |
| 2022-02-02 | 331.00 | 331.00 | 331.00 | 332.50 | 18,331 |
| 2022-02-01 | 330.00 | 330.00 | 328.00 | 328.00 | 31,839 |
| 2022-01-31 | 322.00 | 329.50 | 322.00 | 329.50 | 24,926 |
| 2022-01-28 | 329.00 | 329.00 | 322.00 | 322.00 | 36,209 |
| 2022-01-27 | 325.00 | 335.00 | 325.00 | 333.00 | 37,720 |
| 2022-01-26 | 329.00 | 330.00 | 327.00 | 330.00 | 66,247 |
| 2022-01-25 | 327.00 | 330.00 | 323.00 | 329.00 | 47,573 |
| 2022-01-24 | 330.00 | 330.00 | 325.00 | 329.00 | 18,530 |
| 2022-01-21 | 330.00 | 330.00 | 330.00 | 332.50 | 27,329 |
| 2022-01-20 | 333.00 | 336.50 | 333.00 | 336.50 | 77,595 |
| 2022-01-19 | 334.00 | 335.00 | 333.00 | 333.00 | 26,777 |
| 2022-01-18 | 336.00 | 338.00 | 336.00 | 336.50 | 39,264 |
| 2022-01-17 | 335.00 | 340.00 | 335.00 | 340.00 | 49,811 |
| 2022-01-14 | 335.00 | 338.00 | 335.00 | 335.00 | 76,211 |
| 2022-01-13 | 341.00 | 341.00 | 338.00 | 338.00 | 25,155 |
| 2022-01-12 | 343.00 | 345.00 | 340.00 | 340.00 | 49,824 |
| 2022-01-11 | 344.00 | 344.00 | 341.00 | 341.00 | 124,544 |
| 2022-01-10 | 343.00 | 344.00 | 339.00 | 339.00 | 51,714 |
| 2022-01-07 | 341.00 | 343.00 | 341.00 | 343.50 | 51,205 |
| 2022-01-06 | 344.00 | 344.00 | 341.00 | 341.00 | 73,806 |
| 2022-01-05 | 345.00 | 345.00 | 343.00 | 343.00 | 38,041 |
| 2022-01-04 | 342.00 | 344.00 | 342.00 | 342.50 | 37,446 |
| 2022-01-03 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2021-12-31 | 338.00 | 339.00 | 338.00 | 338.00 | 27,429 |
| 2021-12-30 | 339.00 | 340.00 | 339.00 | 338.00 | 49,592 |
| 2021-12-29 | 339.00 | 339.00 | 339.00 | 338.00 | 36,026 |
| 2021-12-28 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2021-12-27 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2021-12-24 | 338.00 | 338.00 | 336.00 | 336.00 | 40,768 |
| 2021-12-23 | 335.00 | 339.00 | 335.00 | 338.00 | 24,122 |
| 2021-12-22 | 334.00 | 335.00 | 333.00 | 335.00 | 78,363 |
| 2021-12-21 | 332.00 | 335.00 | 331.00 | 335.00 | 64,152 |
| 2021-12-20 | 328.00 | 332.00 | 328.00 | 331.00 | 37,329 |
| 2021-12-17 | 325.00 | 335.00 | 325.00 | 330.00 | 209,048 |
| 2021-12-16 | 328.00 | 332.00 | 328.00 | 332.00 | 30,889 |
| 2021-12-15 | 326.00 | 326.00 | 325.00 | 325.00 | 25,079 |
| 2021-12-14 | 325.00 | 325.00 | 324.00 | 326.00 | 58,635 |
| 2021-12-13 | 327.00 | 327.00 | 325.00 | 325.00 | 20,444 |
| 2021-12-10 | 328.00 | 328.00 | 328.00 | 328.00 | 34,255 |
| 2021-12-09 | 326.00 | 327.00 | 325.00 | 325.00 | 43,804 |
| 2021-12-08 | 326.00 | 327.00 | 325.00 | 327.00 | 121,311 |
| 2021-12-07 | 321.00 | 326.00 | 320.00 | 326.00 | 307,448 |
| 2021-12-06 | 322.00 | 322.00 | 322.00 | 322.00 | 43,160 |
| 2021-12-03 | 317.00 | 317.00 | 316.00 | 317.50 | 67,098 |
| 2021-12-02 | 315.00 | 315.00 | 315.00 | 315.00 | 36,325 |
| 2021-12-01 | 321.00 | 321.00 | 321.00 | 319.00 | 51,402 |
| 2021-11-30 | 314.00 | 315.00 | 313.00 | 314.00 | 89,119 |
| 2021-11-29 | 323.00 | 323.00 | 323.00 | 323.00 | 69,538 |
| 2021-11-26 | 319.00 | 321.00 | 317.00 | 321.00 | 16,370 |
| 2021-11-25 | 325.00 | 328.00 | 325.00 | 328.00 | 10,497 |
| 2021-11-24 | 323.00 | 325.00 | 323.00 | 325.00 | 21,464 |
| 2021-11-23 | 324.00 | 328.00 | 320.00 | 320.00 | 77,657 |
| 2021-11-22 | 325.00 | 327.50 | 325.00 | 327.50 | 87,313 |
| 2021-11-19 | 326.00 | 326.00 | 323.00 | 325.00 | 104,191 |
| 2021-11-18 | 324.00 | 324.00 | 324.00 | 324.00 | 27,807 |
| 2021-11-17 | 324.00 | 324.00 | 324.00 | 324.00 | 26,702 |
| 2021-11-16 | 327.00 | 327.00 | 326.50 | 326.50 | 25,543 |
| 2021-11-15 | 326.50 | 327.00 | 326.50 | 327.00 | 48,972 |
| 2021-11-12 | 327.00 | 327.00 | 326.50 | 326.50 | 47,383 |
| 2021-11-11 | 326.00 | 327.00 | 326.00 | 327.00 | 84,469 |
| 2021-11-10 | 324.00 | 324.00 | 324.00 | 326.00 | 129,786 |
| 2021-11-09 | 327.00 | 327.00 | 326.50 | 326.50 | 40,962 |
| 2021-11-08 | 327.00 | 327.00 | 326.00 | 327.00 | 204,658 |
| 2021-11-05 | 325.00 | 327.00 | 324.00 | 327.00 | 57,930 |
| 2021-11-04 | 325.50 | 326.00 | 325.50 | 326.00 | 60,863 |
| 2021-11-03 | 328.00 | 328.00 | 325.50 | 325.50 | 115,865 |
| 2021-11-02 | 324.00 | 328.00 | 324.00 | 328.00 | 70,745 |
| 2021-11-01 | 324.00 | 324.50 | 324.00 | 324.50 | 43,035 |
| 2021-10-29 | 324.50 | 324.50 | 324.00 | 324.00 | 45,311 |
| 2021-10-28 | 326.00 | 326.00 | 324.50 | 324.50 | 19,055 |
| 2021-10-27 | 324.00 | 326.00 | 324.00 | 326.00 | 59,795 |
| 2021-10-26 | 326.00 | 326.00 | 326.00 | 326.00 | 27,308 |
| 2021-10-25 | 325.50 | 325.50 | 325.00 | 325.00 | 32,528 |
| 2021-10-22 | 326.00 | 326.00 | 325.50 | 325.50 | 37,539 |
| 2021-10-21 | 326.00 | 326.00 | 326.00 | 326.00 | 73,068 |
| 2021-10-20 | 325.00 | 325.00 | 325.00 | 325.00 | 49,456 |
| 2021-10-19 | 324.00 | 324.00 | 324.00 | 325.00 | 50,497 |
| 2021-10-18 | 323.00 | 324.50 | 323.00 | 324.50 | 54,527 |
| 2021-10-15 | 323.00 | 323.00 | 323.00 | 323.00 | 16,380 |
| 2021-10-14 | 322.50 | 324.00 | 322.50 | 324.00 | 18,622 |
| 2021-10-13 | 319.00 | 319.00 | 319.00 | 322.50 | 31,462 |
| 2021-10-12 | 321.00 | 321.00 | 321.00 | 321.50 | 79,205 |
| 2021-10-11 | 321.00 | 321.00 | 321.00 | 321.00 | 29,244 |
| 2021-10-08 | 318.00 | 321.00 | 318.00 | 321.00 | 170,460 |
| 2021-10-07 | 318.00 | 318.00 | 317.00 | 318.00 | 60,060 |
| 2021-10-06 | 320.00 | 320.00 | 310.00 | 316.00 | 77,801 |
| 2021-10-05 | 320.00 | 320.00 | 320.00 | 320.00 | 52,059 |
| 2021-10-04 | 324.00 | 324.00 | 323.00 | 323.00 | 45,088 |
| 2021-10-01 | 325.00 | 327.00 | 323.00 | 324.00 | 631,474 |
| 2021-09-30 | 326.00 | 326.00 | 325.00 | 325.00 | 34,501 |
| 2021-09-29 | 322.00 | 326.00 | 322.00 | 326.00 | 26,494 |
| 2021-09-28 | 325.00 | 325.00 | 318.00 | 318.00 | 17,775 |
| 2021-09-27 | 327.00 | 327.00 | 325.00 | 326.50 | 32,825 |
| 2021-09-24 | 325.00 | 325.00 | 325.00 | 328.50 | 20,227 |
| 2021-09-23 | 327.00 | 327.00 | 326.00 | 327.00 | 28,383 |
| 2021-09-22 | 325.00 | 325.00 | 325.00 | 328.00 | 33,643 |
| 2021-09-21 | 323.00 | 325.00 | 321.00 | 324.00 | 46,967 |
| 2021-09-20 | 324.00 | 324.00 | 319.00 | 323.00 | 51,477 |
| 2021-09-17 | 326.00 | 326.00 | 316.00 | 316.00 | 156,309 |
| 2021-09-16 | 321.00 | 327.00 | 321.00 | 327.00 | 48,352 |
| 2021-09-15 | 321.00 | 321.00 | 321.00 | 321.00 | 39,716 |
| 2021-09-14 | 325.00 | 329.50 | 325.00 | 329.50 | 79,097 |
| 2021-09-13 | 325.00 | 325.00 | 325.00 | 325.00 | 57,387 |
| 2021-09-10 | 327.00 | 327.00 | 323.00 | 327.00 | 36,625 |
| 2021-09-09 | 331.00 | 331.00 | 326.00 | 327.00 | 53,308 |
| 2021-09-08 | 333.00 | 333.00 | 333.00 | 330.50 | 106,765 |
| 2021-09-07 | 331.00 | 332.00 | 329.00 | 329.00 | 53,264 |
| 2021-09-06 | 331.00 | 333.00 | 331.00 | 332.00 | 106,996 |
| 2021-09-03 | 332.00 | 332.00 | 327.00 | 327.00 | 64,507 |
| 2021-09-02 | 332.00 | 332.00 | 332.00 | 332.00 | 99,012 |
| 2021-09-01 | 336.00 | 340.00 | 332.00 | 333.50 | 118,655 |
| 2021-08-31 | 336.00 | 336.00 | 334.00 | 334.00 | 26,277 |
| 2021-08-30 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2021-08-27 | 336.00 | 336.00 | 336.00 | 336.00 | 9,480 |
| 2021-08-26 | 334.00 | 334.00 | 333.00 | 336.00 | 35,136 |
| 2021-08-25 | 334.00 | 336.50 | 334.00 | 336.50 | 18,945 |
| 2021-08-24 | 334.00 | 334.00 | 334.00 | 334.00 | 51,535 |
| 2021-08-23 | 336.00 | 336.00 | 336.00 | 336.00 | 31,698 |
| 2021-08-20 | 331.00 | 336.00 | 331.00 | 336.00 | 11,369 |
| 2021-08-19 | 331.00 | 331.00 | 331.00 | 331.00 | 18,318 |
| 2021-08-18 | 336.00 | 336.00 | 336.00 | 336.00 | 14,335 |
| 2021-08-17 | 336.00 | 337.00 | 336.00 | 337.00 | 33,534 |
| 2021-08-16 | 333.00 | 336.00 | 333.00 | 336.00 | 34,224 |
| 2021-08-13 | 334.00 | 336.00 | 333.00 | 333.00 | 59,024 |
| 2021-08-12 | 337.00 | 339.00 | 337.00 | 339.00 | 60,776 |
| 2021-08-11 | 333.00 | 333.00 | 333.00 | 336.00 | 18,198 |
| 2021-08-10 | 333.00 | 335.50 | 333.00 | 335.50 | 84,998 |
| 2021-08-09 | 333.00 | 333.00 | 333.00 | 333.00 | 175,617 |
| 2021-08-06 | 334.00 | 334.00 | 334.00 | 336.00 | 100,370 |
| 2021-08-05 | 339.00 | 339.00 | 339.00 | 339.00 | 25,472 |
| 2021-08-04 | 335.00 | 337.00 | 335.00 | 337.00 | 47,779 |
| 2021-08-03 | 332.50 | 333.00 | 332.50 | 333.00 | 27,502 |
| 2021-08-02 | 330.00 | 330.00 | 330.00 | 332.50 | 42,515 |
| 2021-07-30 | 328.00 | 328.00 | 326.00 | 326.00 | 47,649 |
| 2021-07-29 | 329.00 | 329.00 | 329.00 | 329.00 | 12,953 |
| 2021-07-28 | 329.00 | 329.00 | 329.00 | 329.00 | 32,608 |
| 2021-07-27 | 329.50 | 329.50 | 329.00 | 329.00 | 36,807 |
| 2021-07-26 | 329.50 | 329.50 | 329.50 | 329.50 | 36,508 |
| 2021-07-23 | 325.00 | 327.00 | 325.00 | 329.50 | 63,086 |
| 2021-07-22 | 323.00 | 323.00 | 323.00 | 323.00 | 4,884 |
| 2021-07-21 | 321.00 | 321.00 | 319.00 | 320.00 | 39,161 |
| 2021-07-20 | 320.00 | 323.00 | 316.00 | 323.00 | 105,150 |
| 2021-07-19 | 323.00 | 323.00 | 316.00 | 315.50 | 65,918 |
| 2021-07-16 | 325.00 | 326.50 | 325.00 | 326.50 | 31,578 |
| 2021-07-15 | 327.00 | 327.00 | 326.00 | 325.00 | 35,782 |
| 2021-07-14 | 323.00 | 328.00 | 323.00 | 326.50 | 18,970 |
| 2021-07-13 | 330.00 | 330.00 | 324.00 | 330.00 | 77,701 |
| 2021-07-12 | 328.00 | 328.00 | 326.00 | 326.00 | 71,284 |
| 2021-07-09 | 326.00 | 329.00 | 326.00 | 329.00 | 49,394 |
| 2021-07-08 | 329.00 | 329.00 | 324.00 | 324.00 | 163,851 |
| 2021-07-07 | 329.00 | 330.00 | 327.00 | 327.00 | 32,562 |
| 2021-07-06 | 330.00 | 330.00 | 330.00 | 327.50 | 46,441 |
| 2021-07-05 | 328.00 | 330.00 | 328.00 | 330.00 | 23,607 |
| 2021-07-02 | 329.00 | 329.00 | 329.00 | 328.50 | 39,056 |
| 2021-07-01 | 325.00 | 331.00 | 324.00 | 329.00 | 678,728 |
| 2021-06-30 | 325.00 | 326.00 | 325.00 | 326.00 | 86,466 |
| 2021-06-29 | 325.00 | 326.00 | 323.00 | 325.50 | 77,441 |
| 2021-06-28 | 321.00 | 321.00 | 321.00 | 321.50 | 54,767 |
| 2021-06-25 | 319.00 | 320.00 | 318.00 | 320.00 | 31,632 |
| 2021-06-24 | 320.00 | 323.00 | 318.00 | 320.50 | 50,068 |
| 2021-06-23 | 322.00 | 322.00 | 314.00 | 314.00 | 29,433 |
| 2021-06-22 | 318.00 | 320.00 | 318.00 | 319.50 | 60,113 |
| 2021-06-21 | 317.00 | 318.00 | 315.00 | 316.00 | 40,909 |
| 2021-06-18 | 322.00 | 322.00 | 316.00 | 318.00 | 41,452 |
| 2021-06-17 | 322.00 | 322.00 | 321.00 | 322.00 | 112,260 |
| 2021-06-16 | 323.00 | 323.00 | 323.00 | 324.00 | 12,878 |
| 2021-06-15 | 320.00 | 328.00 | 320.00 | 324.50 | 47,420 |
| 2021-06-14 | 326.00 | 326.00 | 319.00 | 319.00 | 54,873 |
| 2021-06-11 | 320.00 | 320.00 | 320.00 | 320.00 | 29,987 |
| 2021-06-10 | 323.00 | 323.00 | 319.00 | 322.00 | 64,365 |
| 2021-06-09 | 327.00 | 327.00 | 323.00 | 324.00 | 42,522 |
| 2021-06-08 | 328.00 | 328.00 | 325.00 | 327.00 | 109,024 |
| 2021-06-07 | 325.00 | 327.00 | 323.00 | 327.00 | 76,819 |
| 2021-06-04 | 325.00 | 325.00 | 322.00 | 324.50 | 59,447 |
| 2021-06-03 | 322.00 | 322.00 | 320.00 | 322.00 | 43,509 |
| 2021-06-02 | 323.00 | 323.00 | 323.00 | 323.00 | 131,649 |
| 2021-06-01 | 325.00 | 325.00 | 322.00 | 324.00 | 21,932 |
| 2021-05-28 | 322.00 | 323.00 | 322.00 | 323.00 | 64,935 |
| 2021-05-27 | 322.00 | 322.00 | 322.00 | 322.00 | 18,864 |
| 2021-05-26 | 322.50 | 322.50 | 321.50 | 321.50 | 50,892 |
| 2021-05-25 | 324.00 | 324.00 | 319.00 | 322.50 | 51,498 |
| 2021-05-24 | 320.00 | 323.00 | 320.00 | 323.00 | 109,395 |
| 2021-05-21 | 322.00 | 322.00 | 321.00 | 321.00 | 36,919 |
| 2021-05-20 | 318.50 | 322.00 | 318.50 | 322.00 | 44,411 |
| 2021-05-19 | 319.00 | 319.00 | 318.50 | 318.50 | 65,085 |
| 2021-05-18 | 320.00 | 320.00 | 320.00 | 319.00 | 62,522 |
| 2021-05-17 | 318.00 | 322.00 | 318.00 | 319.50 | 69,284 |
| 2021-05-14 | 320.00 | 323.00 | 317.00 | 322.00 | 30,959 |
| 2021-05-13 | 316.00 | 316.00 | 316.00 | 316.00 | 61,670 |
| 2021-05-12 | 319.00 | 319.00 | 319.00 | 322.50 | 75,697 |
| 2021-05-11 | 330.00 | 330.00 | 321.00 | 319.50 | 163,300 |
| 2021-05-10 | 332.00 | 335.00 | 332.00 | 333.00 | 69,242 |
| 2021-05-07 | 328.00 | 332.00 | 328.00 | 331.00 | 52,621 |
| 2021-05-06 | 327.00 | 327.00 | 327.00 | 326.50 | 24,517 |
| 2021-05-05 | 323.00 | 323.00 | 323.00 | 325.00 | 47,956 |
| 2021-05-04 | 328.00 | 328.00 | 324.00 | 321.50 | 101,218 |
| 2021-04-30 | 321.00 | 324.00 | 321.00 | 324.00 | 33,737 |
| 2021-04-29 | 324.00 | 325.00 | 324.00 | 325.00 | 55,963 |
| 2021-04-28 | 318.00 | 321.50 | 318.00 | 321.50 | 30,762 |
| 2021-04-27 | 324.00 | 324.00 | 324.00 | 318.00 | 49,964 |
| 2021-04-26 | 322.00 | 324.00 | 322.00 | 321.50 | 19,178 |
| 2021-04-23 | 321.00 | 321.00 | 320.50 | 320.50 | 23,041 |
| 2021-04-22 | 316.00 | 321.00 | 316.00 | 321.00 | 35,785 |
| 2021-04-21 | 320.00 | 320.00 | 320.00 | 317.00 | 16,835 |
| 2021-04-20 | 317.00 | 317.00 | 316.00 | 315.00 | 46,711 |
| 2021-04-19 | 324.00 | 326.00 | 324.00 | 322.00 | 77,835 |
| 2021-04-16 | 322.00 | 322.00 | 321.00 | 322.00 | 58,795 |
| 2021-04-15 | 313.00 | 321.00 | 313.00 | 320.50 | 102,447 |
| 2021-04-14 | 314.00 | 319.00 | 314.00 | 318.00 | 108,187 |
| 2021-04-13 | 318.00 | 318.00 | 318.00 | 318.00 | 69,692 |
| 2021-04-12 | 316.00 | 321.00 | 316.00 | 317.50 | 189,312 |
| 2021-04-09 | 314.00 | 320.00 | 314.00 | 318.00 | 93,029 |
| 2021-04-08 | 316.00 | 319.00 | 314.00 | 316.00 | 120,238 |
| 2021-04-07 | 314.00 | 314.00 | 310.00 | 311.00 | 130,074 |
| 2021-04-06 | 314.00 | 314.00 | 311.00 | 310.00 | 133,455 |
| 2021-04-01 | 311.00 | 312.00 | 310.00 | 309.00 | 763,151 |
| 2021-03-31 | 307.00 | 307.00 | 306.00 | 307.00 | 102,744 |
| 2021-03-30 | 308.00 | 312.00 | 308.00 | 309.00 | 83,450 |
| 2021-03-29 | 307.00 | 307.00 | 305.00 | 306.00 | 82,058 |
| 2021-03-26 | 305.00 | 305.00 | 303.00 | 305.00 | 85,703 |
| 2021-03-25 | 301.00 | 301.00 | 300.00 | 300.50 | 69,017 |
| 2021-03-24 | 302.00 | 302.00 | 301.00 | 302.50 | 39,085 |
| 2021-03-23 | 304.00 | 304.00 | 301.00 | 301.00 | 49,176 |
| 2021-03-22 | 304.00 | 304.00 | 301.00 | 303.00 | 49,531 |
| 2021-03-19 | 303.00 | 305.00 | 299.00 | 305.00 | 82,713 |
| 2021-03-18 | 305.00 | 309.00 | 303.00 | 304.50 | 83,460 |
| 2021-03-17 | 306.00 | 306.00 | 300.00 | 300.00 | 74,992 |
| 2021-03-16 | 303.00 | 309.00 | 303.00 | 307.50 | 128,987 |
| 2021-03-15 | 308.00 | 308.00 | 298.00 | 300.50 | 63,106 |
| 2021-03-12 | 300.00 | 305.00 | 300.00 | 305.00 | 78,665 |
| 2021-03-11 | 304.00 | 305.00 | 299.00 | 305.00 | 104,835 |
| 2021-03-10 | 303.00 | 307.00 | 300.00 | 305.50 | 32,103 |
| 2021-03-09 | 302.00 | 302.00 | 295.00 | 302.00 | 84,438 |
| 2021-03-08 | 300.00 | 302.00 | 297.00 | 300.50 | 170,102 |
| 2021-03-05 | 291.00 | 298.00 | 290.00 | 297.00 | 112,402 |
| 2021-03-04 | 290.00 | 295.00 | 290.00 | 295.50 | 86,072 |
| 2021-03-03 | 294.00 | 295.00 | 292.00 | 295.00 | 147,750 |
| 2021-03-02 | 291.00 | 294.00 | 290.00 | 294.00 | 61,438 |
| 2021-03-01 | 294.00 | 294.00 | 294.00 | 292.00 | 51,738 |
| 2021-02-26 | 289.00 | 289.00 | 286.00 | 287.50 | 70,074 |
| 2021-02-25 | 292.00 | 293.00 | 291.00 | 293.00 | 65,076 |
| 2021-02-24 | 288.00 | 291.00 | 288.00 | 291.00 | 59,343 |
| 2021-02-23 | 296.00 | 296.00 | 286.00 | 287.50 | 107,009 |
| 2021-02-22 | 288.00 | 291.00 | 288.00 | 292.00 | 54,864 |
| 2021-02-19 | 291.00 | 291.00 | 291.00 | 291.00 | 33,165 |
| 2021-02-18 | 294.00 | 294.00 | 288.00 | 292.00 | 83,420 |
| 2021-02-17 | 297.00 | 297.00 | 294.00 | 295.00 | 18,348 |
| 2021-02-16 | 298.00 | 301.00 | 298.00 | 298.00 | 41,091 |
| 2021-02-15 | 293.00 | 293.00 | 293.00 | 296.50 | 73,535 |
| 2021-02-12 | 288.00 | 293.00 | 288.00 | 293.00 | 31,363 |
| 2021-02-11 | 289.50 | 289.50 | 287.50 | 287.50 | 46,732 |
| 2021-02-10 | 289.00 | 292.00 | 285.00 | 289.50 | 78,173 |
| 2021-02-09 | 290.00 | 290.50 | 290.00 | 290.50 | 87,859 |
| 2021-02-08 | 290.00 | 292.00 | 284.00 | 290.00 | 162,792 |
| 2021-02-05 | 287.00 | 289.00 | 286.00 | 289.00 | 144,708 |
| 2021-02-04 | 282.50 | 284.50 | 282.50 | 284.50 | 50,933 |
| 2021-02-03 | 282.00 | 282.00 | 282.00 | 282.50 | 68,244 |
| 2021-02-02 | 279.00 | 280.00 | 278.00 | 280.50 | 50,083 |
| 2021-02-01 | 280.00 | 280.00 | 276.00 | 277.50 | 38,914 |
| 2021-01-29 | 276.00 | 277.00 | 273.00 | 277.00 | 28,078 |
| 2021-01-28 | 280.00 | 280.00 | 279.00 | 279.50 | 38,777 |
| 2021-01-27 | 285.00 | 285.00 | 277.00 | 280.50 | 106,492 |
| 2021-01-26 | 285.00 | 285.00 | 284.00 | 285.50 | 158,190 |
| 2021-01-25 | 296.00 | 296.00 | 283.00 | 284.50 | 54,585 |
| 2021-01-22 | 290.00 | 290.00 | 289.00 | 288.50 | 58,448 |
| 2021-01-21 | 291.00 | 294.00 | 291.00 | 294.00 | 41,905 |
| 2021-01-20 | 291.00 | 291.00 | 288.00 | 288.00 | 30,141 |
| 2021-01-19 | 290.00 | 290.00 | 287.00 | 287.00 | 58,557 |
| 2021-01-18 | 289.00 | 289.00 | 287.00 | 289.50 | 87,950 |
| 2021-01-15 | 292.00 | 292.00 | 288.00 | 288.00 | 48,788 |
| 2021-01-14 | 297.00 | 297.00 | 292.00 | 293.50 | 115,946 |
| 2021-01-13 | 296.00 | 296.00 | 294.00 | 296.00 | 26,229 |
| 2021-01-12 | 300.00 | 300.00 | 297.00 | 300.00 | 58,374 |
| 2021-01-11 | 310.00 | 310.00 | 298.00 | 299.50 | 168,155 |
| 2021-01-08 | 301.00 | 305.00 | 301.00 | 305.00 | 42,565 |
| 2021-01-07 | 306.00 | 306.00 | 301.00 | 300.50 | 25,250 |
| 2021-01-06 | 299.00 | 305.00 | 299.00 | 302.00 | 47,886 |
| 2021-01-05 | 295.00 | 295.00 | 295.00 | 291.50 | 33,214 |
| 2021-01-04 | 296.00 | 298.00 | 294.00 | 292.50 | 52,111 |
| 2020-12-31 | 296.00 | 302.00 | 292.00 | 292.00 | 42,768 |
| 2020-12-30 | 298.00 | 298.00 | 298.00 | 297.00 | 60,283 |
| 2020-12-29 | 299.00 | 303.00 | 296.00 | 299.00 | 107,969 |
| 2020-12-24 | 290.00 | 292.00 | 290.00 | 289.50 | 48,356 |
| 2020-12-23 | 285.00 | 293.00 | 285.00 | 289.00 | 29,309 |
| 2020-12-22 | 285.00 | 287.00 | 281.00 | 281.00 | 21,269 |
| 2020-12-21 | 288.00 | 288.00 | 280.00 | 283.00 | 75,627 |
| 2020-12-18 | 292.00 | 298.00 | 290.00 | 290.00 | 982,697 |
| 2020-12-17 | 289.00 | 292.00 | 287.00 | 292.00 | 169,733 |
| 2020-12-16 | 288.00 | 291.00 | 288.00 | 289.00 | 43,331 |
| 2020-12-15 | 286.00 | 287.00 | 285.00 | 286.00 | 46,658 |
| 2020-12-14 | 286.00 | 288.00 | 283.00 | 286.00 | 39,870 |
| 2020-12-11 | 285.00 | 286.00 | 283.00 | 284.00 | 22,555 |
| 2020-12-10 | 291.00 | 291.00 | 285.00 | 286.00 | 31,952 |
| 2020-12-09 | 293.00 | 293.00 | 287.00 | 287.00 | 40,679 |
| 2020-12-08 | 291.50 | 291.50 | 289.00 | 289.00 | 133,954 |
| 2020-12-07 | 293.00 | 294.00 | 292.00 | 291.50 | 88,535 |
| 2020-12-04 | 292.00 | 292.00 | 290.00 | 290.50 | 23,280 |
| 2020-12-03 | 288.00 | 292.00 | 288.00 | 290.00 | 31,498 |
| 2020-12-02 | 286.00 | 290.00 | 286.00 | 291.00 | 52,972 |
| 2020-12-01 | 284.00 | 288.00 | 283.00 | 284.00 | 49,140 |
| 2020-11-30 | 285.00 | 288.00 | 279.00 | 279.00 | 43,607 |
| 2020-11-27 | 282.00 | 287.00 | 280.00 | 287.00 | 186,933 |
| 2020-11-26 | 287.00 | 287.00 | 286.50 | 286.50 | 77,825 |
| 2020-11-25 | 287.00 | 287.00 | 287.00 | 287.00 | 92,037 |
| 2020-11-24 | 287.00 | 288.00 | 285.00 | 285.00 | 73,452 |
| 2020-11-23 | 287.00 | 287.00 | 287.00 | 285.00 | 62,726 |
| 2020-11-20 | 287.00 | 287.00 | 287.00 | 287.00 | 32,081 |
| 2020-11-19 | 284.00 | 284.00 | 284.00 | 284.00 | 20,344 |
| 2020-11-18 | 279.00 | 288.00 | 279.00 | 286.00 | 34,604 |
| 2020-11-17 | 285.00 | 285.00 | 271.00 | 278.00 | 181,346 |
| 2020-11-16 | 283.00 | 287.00 | 282.00 | 282.00 | 78,691 |
| 2020-11-13 | 282.00 | 283.00 | 281.00 | 280.00 | 45,919 |
| 2020-11-12 | 280.00 | 281.00 | 280.00 | 279.50 | 19,589 |
| 2020-11-11 | 273.00 | 280.00 | 273.00 | 276.00 | 37,187 |
| 2020-11-10 | 271.00 | 274.00 | 269.00 | 274.00 | 231,991 |
| 2020-11-09 | 259.00 | 271.00 | 259.00 | 267.50 | 308,664 |
| 2020-11-06 | 248.00 | 254.50 | 248.00 | 254.50 | 25,123 |
| 2020-11-05 | 251.00 | 255.00 | 248.00 | 248.00 | 31,173 |
| 2020-11-04 | 245.00 | 249.00 | 245.00 | 249.00 | 37,139 |
| 2020-11-03 | 242.00 | 245.00 | 242.00 | 243.50 | 28,781 |
| 2020-11-02 | 239.00 | 240.00 | 238.00 | 239.50 | 46,265 |
| 2020-10-30 | 239.00 | 240.00 | 237.00 | 237.50 | 35,005 |
| 2020-10-29 | 242.00 | 244.00 | 242.00 | 240.00 | 36,112 |
| 2020-10-28 | 248.00 | 248.00 | 244.00 | 244.00 | 35,176 |
| 2020-10-27 | 252.00 | 255.00 | 252.00 | 255.00 | 44,020 |
| 2020-10-26 | 257.00 | 257.00 | 255.00 | 254.50 | 47,702 |
| 2020-10-23 | 251.50 | 254.00 | 251.50 | 254.00 | 16,814 |
| 2020-10-22 | 254.00 | 254.00 | 251.50 | 251.50 | 40,937 |
| 2020-10-21 | 254.00 | 254.00 | 254.00 | 254.00 | 33,348 |
| 2020-10-20 | 252.50 | 254.50 | 252.50 | 254.50 | 50,216 |
| 2020-10-16 | 251.00 | 253.50 | 251.00 | 253.50 | 26,239 |
| 2020-10-15 | 257.00 | 257.00 | 251.00 | 251.00 | 32,092 |
| 2020-10-14 | 260.00 | 260.50 | 260.00 | 260.50 | 31,947 |
| 2020-10-13 | 261.50 | 261.50 | 260.00 | 260.00 | 46,897 |
| 2020-10-12 | 259.50 | 261.50 | 259.50 | 261.50 | 28,835 |
| 2020-10-09 | 257.50 | 259.50 | 257.50 | 259.50 | 17,140 |
| 2020-10-08 | 258.50 | 258.50 | 257.50 | 257.50 | 136,659 |
| 2020-10-07 | 255.00 | 259.00 | 255.00 | 258.50 | 78,851 |
| 2020-10-06 | 253.00 | 253.00 | 253.00 | 253.50 | 125,160 |
| 2020-10-05 | 249.00 | 251.50 | 249.00 | 251.50 | 22,093 |
| 2020-10-02 | 249.50 | 249.50 | 249.00 | 249.00 | 43,400 |
| 2020-10-01 | 249.00 | 250.00 | 248.00 | 249.50 | 765,956 |
| 2020-09-30 | 249.00 | 249.00 | 249.00 | 249.00 | 68,072 |
| 2020-09-29 | 246.00 | 246.00 | 245.00 | 244.50 | 79,799 |
| 2020-09-28 | 244.00 | 247.00 | 244.00 | 245.00 | 42,634 |
| 2020-09-25 | 244.00 | 244.00 | 244.00 | 244.00 | 28,831 |
| 2020-09-24 | 240.00 | 244.00 | 239.00 | 239.00 | 106,432 |
| 2020-09-23 | 245.00 | 245.00 | 243.00 | 246.00 | 26,073 |
| 2020-09-22 | 247.00 | 247.00 | 237.00 | 237.00 | 40,960 |
| 2020-09-21 | 256.00 | 256.00 | 244.00 | 249.00 | 41,400 |
| 2020-09-18 | 254.00 | 254.00 | 252.00 | 253.00 | 38,488 |
| 2020-09-17 | 255.00 | 260.00 | 255.00 | 260.00 | 29,005 |
| 2020-09-16 | 258.00 | 258.00 | 257.00 | 257.00 | 12,546 |
| 2020-09-15 | 257.00 | 258.00 | 257.00 | 258.00 | 12,200 |
| 2020-09-14 | 255.00 | 257.00 | 255.00 | 257.00 | 10,059 |
| 2020-09-11 | 254.00 | 254.00 | 254.00 | 255.00 | 2,801 |
| 2020-09-10 | 256.50 | 256.50 | 256.50 | 256.50 | 34,171 |
| 2020-09-09 | 256.00 | 258.00 | 256.00 | 256.50 | 22,235 |
| 2020-09-08 | 255.00 | 255.00 | 255.00 | 253.00 | 16,570 |
| 2020-09-07 | 253.00 | 260.00 | 253.00 | 255.50 | 21,852 |
| 2020-09-04 | 256.00 | 258.00 | 253.00 | 252.00 | 22,391 |
| 2020-09-03 | 258.00 | 258.00 | 258.00 | 256.50 | 12,676 |
| 2020-09-02 | 255.00 | 257.50 | 255.00 | 257.50 | 29,814 |
| 2020-09-01 | 261.00 | 261.00 | 255.00 | 256.00 | 35,888 |
| 2020-08-28 | 258.00 | 258.00 | 256.00 | 258.50 | 31,300 |
| 2020-08-27 | 258.00 | 258.00 | 256.00 | 256.50 | 7,390 |
| 2020-08-26 | 259.00 | 259.00 | 259.00 | 258.50 | 21,595 |
| 2020-08-25 | 263.00 | 263.00 | 258.50 | 258.50 | 45,330 |
| 2020-08-24 | 256.00 | 263.00 | 255.00 | 257.50 | 29,843 |
| 2020-08-21 | 260.00 | 260.00 | 253.00 | 254.50 | 45,950 |
| 2020-08-20 | 261.00 | 261.00 | 258.00 | 258.00 | 34,143 |
| 2020-08-19 | 261.00 | 261.00 | 261.00 | 260.00 | 20,359 |
| 2020-08-18 | 261.00 | 261.00 | 261.00 | 258.00 | 53,299 |
| 2020-08-17 | 256.00 | 260.00 | 256.00 | 260.00 | 21,534 |
| 2020-08-14 | 261.00 | 261.00 | 256.00 | 259.50 | 15,380 |
| 2020-08-13 | 261.00 | 261.00 | 259.00 | 259.00 | 16,619 |
| 2020-08-12 | 260.00 | 261.00 | 258.00 | 261.00 | 28,156 |
| 2020-08-11 | 257.00 | 260.00 | 256.00 | 259.00 | 54,256 |
| 2020-08-10 | 254.00 | 254.00 | 254.00 | 255.50 | 19,755 |
| 2020-08-07 | 255.00 | 255.00 | 255.00 | 253.50 | 32,971 |
| 2020-08-06 | 256.00 | 256.00 | 253.50 | 253.50 | 21,545 |
| 2020-08-05 | 255.00 | 256.00 | 255.00 | 254.50 | 41,976 |
| 2020-08-04 | 248.00 | 252.50 | 248.00 | 252.50 | 80,473 |
| 2020-08-03 | 249.00 | 250.00 | 248.00 | 249.00 | 30,877 |
| 2020-07-31 | 249.00 | 249.00 | 246.00 | 247.50 | 16,653 |
| 2020-07-30 | 257.00 | 257.00 | 246.00 | 259.00 | 43,963 |
| 2020-07-29 | 259.00 | 259.00 | 259.00 | 259.00 | 29,368 |
| 2020-07-28 | 262.00 | 262.00 | 262.00 | 259.00 | 43,856 |
| 2020-07-27 | 256.00 | 259.00 | 256.00 | 259.00 | 39,878 |
| 2020-07-24 | 261.00 | 261.00 | 256.00 | 258.50 | 24,400 |
| 2020-07-23 | 262.00 | 265.00 | 261.00 | 262.50 | 38,778 |
| 2020-07-22 | 264.00 | 264.00 | 264.00 | 262.50 | 22,928 |
| 2020-07-21 | 265.00 | 265.00 | 265.00 | 266.50 | 25,348 |
| 2020-07-20 | 266.00 | 266.00 | 263.00 | 266.00 | 17,352 |
| 2020-07-17 | 265.00 | 266.00 | 265.00 | 266.00 | 22,066 |
| 2020-07-16 | 266.00 | 266.00 | 264.00 | 265.00 | 33,766 |
| 2020-07-15 | 265.00 | 265.00 | 264.00 | 266.00 | 26,659 |
| 2020-07-14 | 264.00 | 264.00 | 261.00 | 261.00 | 62,111 |
| 2020-07-13 | 260.00 | 264.00 | 260.00 | 261.50 | 50,065 |
| 2020-07-10 | 253.00 | 260.00 | 253.00 | 258.50 | 43,664 |
| 2020-07-09 | 260.00 | 260.00 | 258.00 | 255.50 | 24,136 |
| 2020-07-08 | 262.00 | 264.00 | 260.00 | 260.50 | 54,933 |
| 2020-07-07 | 263.00 | 263.00 | 263.00 | 261.50 | 32,442 |
| 2020-07-06 | 260.50 | 265.50 | 260.50 | 265.50 | 33,173 |
| 2020-07-03 | 265.00 | 265.00 | 265.00 | 260.50 | 14,511 |
| 2020-07-02 | 257.00 | 263.00 | 257.00 | 263.00 | 51,901 |
| 2020-07-01 | 261.00 | 263.00 | 257.00 | 259.50 | 103,221 |
| 2020-06-30 | 262.00 | 262.00 | 260.00 | 262.50 | 39,415 |
| 2020-06-29 | 263.00 | 264.00 | 260.00 | 263.00 | 58,295 |
| 2020-06-26 | 263.00 | 263.00 | 263.00 | 262.00 | 32,110 |
| 2020-06-25 | 266.00 | 266.00 | 262.00 | 269.00 | 75,477 |
| 2020-06-24 | 268.00 | 269.00 | 268.00 | 273.00 | 27,548 |
| 2020-06-23 | 274.00 | 274.00 | 274.00 | 273.00 | 27,323 |
| 2020-06-22 | 272.00 | 272.00 | 272.00 | 269.50 | 48,110 |
| 2020-06-19 | 266.00 | 266.00 | 266.00 | 271.00 | 70,488 |
| 2020-06-18 | 270.00 | 270.00 | 270.00 | 268.00 | 23,447 |
| 2020-06-17 | 268.00 | 268.00 | 268.00 | 268.00 | 21,927 |
| 2020-06-16 | 268.00 | 269.00 | 267.00 | 268.00 | 55,188 |
| 2020-06-15 | 255.00 | 255.00 | 255.00 | 259.00 | 34,874 |
| 2020-06-12 | 266.00 | 268.00 | 262.00 | 262.50 | 53,784 |
| 2020-06-11 | 273.00 | 273.00 | 265.00 | 265.00 | 39,410 |
| 2020-06-10 | 283.00 | 284.00 | 280.00 | 279.00 | 59,497 |
| 2020-06-09 | 284.50 | 284.50 | 282.00 | 282.00 | 49,499 |
| 2020-06-08 | 287.00 | 287.00 | 287.00 | 284.50 | 61,368 |
| 2020-06-05 | 280.00 | 287.00 | 280.00 | 283.00 | 59,237 |
| 2020-06-04 | 275.00 | 280.00 | 272.00 | 276.00 | 44,404 |
| 2020-06-03 | 267.00 | 274.00 | 267.00 | 271.50 | 66,705 |
| 2020-06-02 | 265.00 | 267.00 | 265.00 | 266.00 | 39,254 |
| 2020-05-29 | 259.00 | 259.00 | 259.00 | 261.00 | 62,846 |
| 2020-05-28 | 260.00 | 262.00 | 260.00 | 261.00 | 109,344 |
| 2020-05-27 | 256.00 | 256.00 | 254.00 | 251.50 | 94,483 |
| 2020-05-26 | 254.00 | 254.00 | 254.00 | 251.50 | 112,979 |
| 2020-05-22 | 251.00 | 251.00 | 248.00 | 248.00 | 39,643 |
| 2020-05-21 | 251.00 | 251.00 | 251.00 | 248.00 | 20,627 |
| 2020-05-20 | 250.00 | 250.00 | 250.00 | 248.50 | 24,747 |
| 2020-05-19 | 250.00 | 252.00 | 246.00 | 249.00 | 39,306 |
| 2020-05-18 | 246.00 | 247.00 | 246.00 | 247.00 | 48,195 |
| 2020-05-15 | 240.00 | 240.00 | 240.00 | 241.50 | 39,890 |
| 2020-05-14 | 243.00 | 243.00 | 238.00 | 241.00 | 33,195 |
| 2020-05-13 | 248.00 | 252.00 | 248.00 | 249.50 | 29,128 |
| 2020-05-12 | 254.00 | 255.00 | 254.00 | 255.00 | 26,539 |
| 2020-05-11 | 256.00 | 257.00 | 254.00 | 253.00 | 33,343 |
| 2020-05-07 | 256.00 | 257.00 | 252.00 | 254.00 | 22,384 |
| 2020-05-06 | 254.00 | 254.00 | 254.00 | 252.00 | 20,240 |
| 2020-05-05 | 255.00 | 255.00 | 250.00 | 253.00 | 38,925 |
| 2020-05-04 | 255.00 | 255.00 | 255.00 | 250.50 | 69,259 |
| 2020-05-01 | 254.00 | 257.00 | 254.00 | 252.00 | 44,661 |
| 2020-04-30 | 257.00 | 257.00 | 256.00 | 260.50 | 44,631 |
| 2020-04-29 | 256.00 | 263.00 | 256.00 | 260.50 | 64,805 |
| 2020-04-28 | 248.00 | 254.00 | 248.00 | 245.50 | 66,063 |
| 2020-04-27 | 244.00 | 245.50 | 244.00 | 245.50 | 46,013 |
| 2020-04-24 | 242.00 | 244.00 | 242.00 | 241.00 | 36,179 |
| 2020-04-23 | 246.00 | 246.00 | 241.00 | 243.50 | 32,612 |
| 2020-04-22 | 244.00 | 247.00 | 244.00 | 239.00 | 34,542 |
| 2020-04-21 | 240.00 | 241.00 | 239.00 | 239.00 | 52,668 |
| 2020-04-20 | 246.00 | 246.00 | 240.00 | 243.50 | 53,352 |
| 2020-04-17 | 241.00 | 246.00 | 241.00 | 241.00 | 94,920 |
| 2020-04-16 | 242.00 | 242.00 | 240.00 | 239.50 | 32,729 |
| 2020-04-15 | 250.00 | 250.00 | 246.00 | 244.00 | 84,141 |
| 2020-04-14 | 249.00 | 249.00 | 249.00 | 249.00 | 86,749 |
| 2020-04-09 | 247.00 | 248.00 | 247.00 | 249.00 | 90,689 |
| 2020-04-08 | 243.00 | 243.00 | 240.00 | 241.50 | 21,148 |
| 2020-04-07 | 239.00 | 239.00 | 239.00 | 231.50 | 78,918 |
| 2020-04-06 | 231.00 | 231.00 | 223.00 | 222.50 | 79,732 |
| 2020-04-03 | 228.00 | 228.00 | 228.00 | 228.00 | 7,071 |
| 2020-04-03 | 223.00 | 225.00 | 223.00 | 222.50 | 138,826 |
| 2020-04-02 | 230.00 | 228.00 | 228.00 | 228.00 | 53,184 |
| 2020-04-02 | 230.00 | 230.00 | 225.50 | 225.50 | 46,016 |
| 2020-04-01 | 231.00 | 231.00 | 229.00 | 230.00 | 885,729 |
| 2020-04-01 | 231.00 | 231.00 | 229.00 | 233.50 | 18,812 |
| 2020-03-31 | 235.00 | 240.00 | 231.00 | 228.50 | 114,479 |
| 2020-03-30 | 229.00 | 231.00 | 229.00 | 227.50 | 61,210 |
| 2020-03-27 | 232.00 | 232.00 | 226.00 | 229.00 | 65,049 |
| 2020-03-26 | 222.00 | 222.00 | 222.00 | 221.50 | 30,735 |
| 2020-03-25 | 214.00 | 223.00 | 214.00 | 210.00 | 59,341 |
| 2020-03-24 | 205.00 | 207.00 | 205.00 | 193.75 | 54,462 |
| 2020-03-23 | 191.00 | 193.00 | 190.00 | 194.50 | 56,027 |
| 2020-03-20 | 201.00 | 201.00 | 200.00 | 198.00 | 4,535 |
| 2020-03-19 | 201.00 | 204.00 | 194.50 | 196.25 | 54,335 |
| 2020-03-18 | 222.00 | 222.00 | 212.00 | 225.00 | 23,874 |
| 2020-03-17 | 231.00 | 231.00 | 219.00 | 232.50 | 26,482 |
| 2020-03-16 | 230.00 | 230.00 | 222.00 | 248.00 | 35,146 |
| 2020-03-13 | 261.00 | 261.00 | 253.00 | 249.50 | 48,572 |
| 2020-03-12 | 277.00 | 277.00 | 277.00 | 277.00 | 18,044 |
| 2020-03-11 | 285.00 | 286.00 | 284.00 | 284.00 | 44,745 |
| 2020-03-10 | 290.00 | 294.00 | 288.00 | 282.00 | 30,739 |
| 2020-03-09 | 301.50 | 301.50 | 282.00 | 282.00 | 81,135 |
| 2020-03-06 | 308.00 | 308.00 | 305.00 | 301.50 | 44,063 |
| 2020-03-05 | 321.00 | 321.00 | 314.00 | 320.50 | 42,888 |
| 2020-03-04 | 317.00 | 319.50 | 317.00 | 319.50 | 15,318 |
| 2020-03-03 | 325.00 | 325.00 | 319.00 | 317.50 | 70,143 |
| 2020-02-28 | 308.00 | 314.00 | 308.00 | 324.00 | 95,585 |
| 2020-02-27 | 334.00 | 334.00 | 324.00 | 339.00 | 37,392 |
| 2020-02-26 | 341.00 | 341.00 | 333.00 | 342.50 | 79,028 |
| 2020-02-25 | 344.00 | 345.00 | 342.00 | 345.50 | 47,786 |
| 2020-02-24 | 348.00 | 348.00 | 343.00 | 356.00 | 56,892 |
| 2020-02-21 | 356.00 | 357.00 | 356.00 | 356.00 | 54,738 |
| 2020-02-20 | 357.00 | 357.00 | 357.00 | 355.50 | 32,923 |
| 2020-02-19 | 353.50 | 354.50 | 353.50 | 354.50 | 18,886 |
| 2020-02-18 | 355.00 | 355.00 | 355.00 | 353.50 | 43,851 |
| 2020-02-17 | 355.00 | 355.00 | 355.00 | 355.00 | 79,266 |
| 2020-02-14 | 352.50 | 353.00 | 352.50 | 353.00 | 31,112 |
| 2020-02-13 | 357.00 | 357.00 | 352.00 | 352.50 | 71,676 |
| 2020-02-12 | 358.00 | 358.00 | 355.00 | 356.50 | 34,106 |
| 2020-02-11 | 353.00 | 356.00 | 353.00 | 356.00 | 41,038 |
| 2020-02-10 | 354.00 | 354.00 | 354.00 | 350.50 | 40,205 |
| 2020-02-07 | 352.50 | 352.50 | 351.00 | 351.00 | 27,760 |
| 2020-02-06 | 353.00 | 353.00 | 352.50 | 352.50 | 16,907 |
| 2020-02-05 | 352.00 | 353.00 | 352.00 | 351.50 | 43,351 |
| 2020-02-04 | 353.00 | 353.00 | 353.00 | 350.50 | 24,777 |
| 2020-02-03 | 349.00 | 349.00 | 348.00 | 348.00 | 43,971 |
| 2020-01-31 | 351.00 | 352.00 | 348.00 | 350.00 | 28,659 |
| 2020-01-30 | 355.00 | 355.00 | 350.00 | 350.00 | 30,632 |
| 2020-01-29 | 354.00 | 355.00 | 354.00 | 354.00 | 35,118 |
| 2020-01-28 | 350.00 | 353.00 | 350.00 | 351.00 | 16,998 |
| 2020-01-27 | 351.00 | 353.00 | 350.00 | 349.50 | 27,611 |
| 2020-01-24 | 354.00 | 357.00 | 354.00 | 354.50 | 17,277 |
| 2020-01-23 | 355.00 | 355.00 | 350.00 | 350.00 | 34,690 |
| 2020-01-22 | 355.00 | 355.00 | 350.00 | 351.50 | 23,541 |
| 2020-01-21 | 352.00 | 356.00 | 351.00 | 350.50 | 54,409 |
| 2020-01-20 | 358.00 | 358.00 | 357.00 | 355.00 | 52,228 |
| 2020-01-17 | 357.00 | 358.00 | 357.00 | 355.00 | 8,175 |
| 2020-01-16 | 355.00 | 357.00 | 352.00 | 354.00 | 45,688 |
| 2020-01-15 | 355.00 | 355.00 | 355.00 | 353.50 | 18,520 |
| 2020-01-14 | 357.00 | 357.00 | 351.00 | 353.00 | 37,906 |
| 2020-01-13 | 357.00 | 357.00 | 352.00 | 353.50 | 96,145 |
| 2020-01-10 | 352.00 | 352.00 | 352.00 | 353.00 | 35,503 |
| 2020-01-09 | 351.00 | 355.00 | 351.00 | 353.00 | 27,230 |
| 2020-01-08 | 350.00 | 350.00 | 350.00 | 351.00 | 23,109 |
| 2020-01-07 | 353.00 | 353.00 | 353.00 | 352.00 | 28,116 |
| 2020-01-06 | 354.00 | 355.00 | 352.00 | 353.00 | 18,681 |
| 2020-01-03 | 354.00 | 354.00 | 353.00 | 352.00 | 39,045 |
| 2020-01-02 | 355.00 | 356.00 | 354.00 | 354.50 | 59,585 |
| 2019-12-31 | 355.00 | 355.00 | 355.00 | 354.50 | 16,541 |
| 2019-12-30 | 354.00 | 354.00 | 354.00 | 356.00 | 73,443 |
| 2019-12-27 | 356.00 | 356.00 | 356.00 | 354.00 | 16,327 |
| 2019-12-24 | 354.00 | 356.00 | 354.00 | 355.00 | 35,005 |
| 2019-12-23 | 349.00 | 354.00 | 349.00 | 353.50 | 45,621 |
| 2019-12-20 | 344.00 | 349.00 | 344.00 | 347.50 | 50,973 |
| 2019-12-19 | 344.00 | 344.00 | 344.00 | 343.50 | 16,104 |
| 2019-12-18 | 341.00 | 343.00 | 341.00 | 342.00 | 17,770 |
| 2019-12-17 | 342.00 | 342.00 | 340.00 | 340.50 | 70,455 |
| 2019-12-16 | 339.00 | 340.00 | 339.00 | 341.00 | 71,303 |
| 2019-12-13 | 335.00 | 336.00 | 333.00 | 334.00 | 78,881 |
| 2019-12-12 | 327.00 | 328.00 | 325.00 | 328.50 | 24,423 |
| 2019-12-11 | 330.00 | 331.00 | 329.00 | 328.50 | 62,900 |
| 2019-12-10 | 327.00 | 327.00 | 327.00 | 327.50 | 39,691 |
| 2019-12-09 | 328.00 | 328.50 | 328.00 | 328.50 | 15,949 |
| 2019-12-06 | 327.50 | 327.50 | 327.50 | 327.50 | 14,267 |
| 2019-12-05 | 330.00 | 330.00 | 330.00 | 328.00 | 10,522 |
| 2019-12-04 | 329.00 | 329.00 | 328.00 | 328.00 | 14,676 |
| 2019-12-03 | 329.00 | 329.00 | 328.00 | 329.00 | 57,231 |
| 2019-12-02 | 332.50 | 332.50 | 332.00 | 332.00 | 7,863 |
| 2019-11-29 | 332.00 | 333.00 | 332.00 | 332.50 | 16,811 |
| 2019-11-28 | 331.00 | 331.00 | 331.00 | 331.50 | 48,872 |
| 2019-11-27 | 331.00 | 331.00 | 331.00 | 331.00 | 18,176 |
| 2019-11-26 | 332.00 | 332.00 | 329.00 | 331.00 | 37,415 |
| 2019-11-25 | 330.00 | 330.00 | 330.00 | 330.50 | 39,565 |
| 2019-11-22 | 328.00 | 329.00 | 328.00 | 329.00 | 63,671 |
| 2019-11-21 | 328.00 | 328.00 | 328.00 | 328.00 | 30,653 |
| 2019-11-20 | 329.00 | 330.00 | 326.00 | 327.50 | 79,246 |
| 2019-11-19 | 327.00 | 327.50 | 327.00 | 327.50 | 40,659 |
| 2019-11-18 | 327.00 | 327.00 | 327.00 | 327.00 | 56,163 |
| 2019-11-15 | 325.00 | 327.00 | 325.00 | 327.00 | 21,649 |
| 2019-11-14 | 325.00 | 325.00 | 325.00 | 327.00 | 26,249 |
| 2019-11-13 | 327.00 | 328.00 | 325.00 | 327.00 | 18,845 |
| 2019-11-12 | 328.00 | 328.00 | 328.00 | 328.50 | 14,539 |
| 2019-11-11 | 328.00 | 328.00 | 325.00 | 325.00 | 37,326 |
| 2019-11-08 | 326.00 | 329.00 | 325.00 | 326.50 | 33,972 |
| 2019-11-07 | 326.00 | 326.00 | 326.00 | 327.50 | 26,047 |
| 2019-11-06 | 326.00 | 329.00 | 324.00 | 326.00 | 49,969 |
| 2019-11-05 | 326.00 | 326.00 | 326.00 | 326.50 | 24,521 |
| 2019-11-04 | 328.00 | 329.00 | 325.00 | 327.00 | 42,647 |
| 2019-11-01 | 326.00 | 328.00 | 325.00 | 326.50 | 22,428 |
| 2019-10-31 | 324.00 | 326.00 | 323.00 | 324.00 | 24,320 |
| 2019-10-30 | 324.00 | 324.00 | 322.00 | 325.50 | 25,749 |
| 2019-10-29 | 325.50 | 325.50 | 325.50 | 325.50 | 19,201 |
| 2019-10-28 | 322.00 | 323.00 | 322.00 | 325.50 | 23,450 |
| 2019-10-25 | 326.00 | 326.00 | 322.00 | 325.00 | 17,393 |
| 2019-10-24 | 325.00 | 329.00 | 324.00 | 327.50 | 62,116 |
| 2019-10-23 | 327.00 | 327.00 | 327.00 | 327.00 | 29,829 |
| 2019-10-22 | 325.50 | 327.00 | 325.50 | 327.00 | 32,552 |
| 2019-10-21 | 322.00 | 325.50 | 322.00 | 325.50 | 7,736 |
| 2019-10-18 | 324.00 | 324.00 | 322.00 | 325.50 | 38,076 |
| 2019-10-17 | 324.00 | 324.00 | 324.00 | 325.50 | 31,574 |
| 2019-10-16 | 323.00 | 327.00 | 323.00 | 325.00 | 36,458 |
| 2019-10-15 | 323.00 | 334.00 | 323.00 | 325.50 | 68,893 |
| 2019-10-14 | 321.00 | 321.00 | 318.00 | 320.50 | 6,217 |
| 2019-10-11 | 319.00 | 320.00 | 318.00 | 320.50 | 58,211 |
| 2019-10-10 | 317.00 | 317.00 | 317.00 | 316.00 | 28,275 |
| 2019-10-09 | 319.00 | 319.00 | 319.00 | 317.00 | 39,058 |
| 2019-10-08 | 318.00 | 320.00 | 316.00 | 317.00 | 11,967 |
| 2019-10-07 | 320.00 | 320.00 | 320.00 | 319.00 | 25,389 |
| 2019-10-04 | 318.00 | 320.00 | 318.00 | 318.50 | 90,390 |
| 2019-10-03 | 320.00 | 320.00 | 315.00 | 317.50 | 41,807 |
| 2019-10-02 | 322.00 | 322.00 | 321.00 | 320.50 | 66,257 |
| 2019-10-01 | 326.00 | 329.00 | 326.00 | 328.00 | 28,508 |
| 2019-09-30 | 323.00 | 325.00 | 323.00 | 323.50 | 70,590 |
| 2019-09-27 | 323.00 | 323.00 | 320.00 | 321.50 | 20,103 |
| 2019-09-26 | 318.00 | 322.00 | 318.00 | 322.00 | 44,812 |
| 2019-09-25 | 320.00 | 322.00 | 316.00 | 316.50 | 34,463 |
| 2019-09-24 | 321.00 | 324.00 | 321.00 | 321.00 | 7,327 |
| 2019-09-23 | 322.00 | 322.00 | 321.00 | 319.50 | 31,076 |
| 2019-09-20 | 319.00 | 323.00 | 317.00 | 319.00 | 28,454 |
| 2019-09-19 | 320.00 | 320.00 | 320.00 | 319.00 | 39,097 |
| 2019-09-18 | 317.00 | 320.00 | 317.00 | 318.50 | 34,004 |
| 2019-09-17 | 317.00 | 319.00 | 312.00 | 316.50 | 70,015 |
| 2019-09-16 | 318.00 | 319.00 | 317.00 | 318.00 | 23,462 |
| 2019-09-13 | 315.50 | 316.50 | 315.50 | 316.50 | 11,440 |
| 2019-09-12 | 318.00 | 318.00 | 318.00 | 315.50 | 2,779 |
| 2019-09-11 | 312.50 | 316.00 | 312.50 | 316.00 | 19,952 |
| 2019-09-10 | 311.00 | 311.00 | 311.00 | 312.50 | 31,600 |
| 2019-09-09 | 311.00 | 311.00 | 311.00 | 311.50 | 4,170 |
| 2019-09-06 | 309.00 | 312.00 | 309.00 | 312.00 | 15,246 |
| 2019-09-05 | 315.00 | 315.00 | 309.00 | 311.50 | 71,830 |
| 2019-09-04 | 314.00 | 314.00 | 314.00 | 316.00 | 5,037 |
| 2019-09-03 | 311.00 | 311.00 | 311.00 | 312.00 | 41,420 |
| 2019-09-02 | 310.00 | 315.00 | 310.00 | 313.00 | 13,403 |
| 2019-08-30 | 306.00 | 306.50 | 306.00 | 306.50 | 41,868 |
| 2019-08-29 | 305.00 | 307.50 | 305.00 | 307.50 | 15,027 |
| 2019-08-28 | 306.00 | 308.00 | 305.00 | 307.50 | 28,737 |
| 2019-08-27 | 305.50 | 307.00 | 305.50 | 307.00 | 9,561 |
| 2019-08-23 | 305.50 | 305.50 | 305.50 | 305.50 | 10,154 |
| 2019-08-22 | 306.00 | 306.00 | 303.00 | 305.50 | 78,143 |
| 2019-08-21 | 306.00 | 308.00 | 306.00 | 308.00 | 9,635 |
| 2019-08-20 | 310.00 | 310.00 | 306.00 | 308.00 | 33,575 |
| 2019-08-19 | 304.00 | 308.00 | 304.00 | 307.00 | 104,574 |
| 2019-08-16 | 300.00 | 304.00 | 300.00 | 302.50 | 58,416 |
| 2019-08-15 | 296.00 | 297.00 | 294.00 | 299.50 | 75,600 |
| 2019-08-14 | 311.00 | 311.00 | 299.00 | 301.00 | 39,568 |
| 2019-08-13 | 313.00 | 313.00 | 307.00 | 310.00 | 17,371 |
| 2019-08-12 | 320.00 | 320.00 | 317.00 | 317.50 | 49,737 |
| 2019-08-09 | 322.00 | 322.00 | 320.50 | 320.50 | 36,879 |
| 2019-08-08 | 322.00 | 322.00 | 322.00 | 322.00 | 62,260 |
| 2019-08-07 | 320.00 | 322.00 | 318.00 | 319.50 | 12,158 |
| 2019-08-06 | 323.00 | 323.00 | 318.00 | 320.00 | 62,652 |
| 2019-08-05 | 321.00 | 323.00 | 321.00 | 320.00 | 51,449 |
| 2019-08-02 | 328.00 | 328.00 | 328.00 | 325.50 | 24,213 |
| 2019-08-01 | 330.00 | 330.00 | 328.00 | 330.50 | 29,815 |
| 2019-07-31 | 331.00 | 331.00 | 330.00 | 332.50 | 39,908 |
| 2019-07-30 | 334.50 | 334.50 | 333.50 | 333.50 | 44,444 |
| 2019-07-29 | 331.00 | 334.50 | 331.00 | 334.50 | 57,384 |
| 2019-07-26 | 331.00 | 331.00 | 331.00 | 331.00 | 11,981 |
| 2019-07-25 | 329.00 | 329.00 | 329.00 | 331.00 | 34,088 |
| 2019-07-24 | 329.00 | 329.00 | 328.00 | 330.50 | 24,631 |
| 2019-07-23 | 334.00 | 334.00 | 334.00 | 331.50 | 40,647 |
| 2019-07-22 | 329.00 | 329.00 | 329.00 | 331.00 | 23,764 |
| 2019-07-19 | 330.50 | 331.00 | 330.50 | 331.00 | 27,649 |
| 2019-07-18 | 331.00 | 332.00 | 331.00 | 330.50 | 64,225 |
| 2019-07-17 | 331.00 | 331.00 | 331.00 | 332.50 | 11,883 |
| 2019-07-16 | 336.00 | 336.00 | 336.00 | 333.00 | 22,740 |
| 2019-07-15 | 331.00 | 331.00 | 331.00 | 332.50 | 20,201 |
| 2019-07-12 | 336.00 | 336.00 | 331.00 | 333.50 | 35,915 |
| 2019-07-11 | 336.00 | 336.00 | 333.50 | 333.50 | 41,839 |
| 2019-07-10 | 332.00 | 336.00 | 332.00 | 334.00 | 20,713 |
| 2019-07-09 | 336.00 | 336.00 | 336.00 | 333.00 | 31,576 |
| 2019-07-08 | 332.00 | 336.00 | 332.00 | 334.00 | 22,499 |
| 2019-07-05 | 332.00 | 337.00 | 332.00 | 331.50 | 32,910 |
| 2019-07-04 | 334.00 | 334.00 | 334.00 | 331.50 | 36,752 |
| 2019-07-03 | 334.00 | 337.00 | 331.00 | 332.50 | 173,458 |
| 2019-07-02 | 337.00 | 337.00 | 337.00 | 335.50 | 52,788 |
| 2019-07-01 | 330.00 | 336.00 | 330.00 | 334.50 | 126,040 |
| 2019-06-28 | 326.00 | 326.00 | 324.00 | 326.00 | 33,812 |
| 2019-06-27 | 321.00 | 326.00 | 319.00 | 323.00 | 54,717 |
| 2019-06-26 | 321.00 | 326.00 | 321.00 | 323.50 | 23,852 |
| 2019-06-25 | 325.00 | 325.00 | 325.00 | 323.00 | 38,047 |
| 2019-06-24 | 321.00 | 325.00 | 321.00 | 323.50 | 17,623 |
| 2019-06-21 | 326.00 | 326.00 | 326.00 | 322.50 | 30,748 |
| 2019-06-20 | 321.50 | 322.50 | 321.50 | 322.50 | 47,541 |
| 2019-06-19 | 320.00 | 325.00 | 319.00 | 321.50 | 31,425 |
| 2019-06-18 | 325.00 | 325.00 | 325.00 | 322.50 | 28,574 |
| 2019-06-17 | 323.00 | 324.00 | 318.00 | 321.50 | 29,881 |
| 2019-06-14 | 323.00 | 323.00 | 323.00 | 320.50 | 38,339 |
| 2019-06-13 | 322.00 | 323.00 | 322.00 | 320.50 | 55,537 |
| 2019-06-12 | 322.00 | 322.00 | 322.00 | 320.00 | 70,352 |
| 2019-06-11 | 321.50 | 321.50 | 321.50 | 321.50 | 40,329 |
| 2019-06-10 | 321.00 | 323.00 | 316.00 | 321.50 | 35,161 |
| 2019-06-07 | 319.00 | 320.00 | 314.00 | 317.50 | 102,154 |
| 2019-06-06 | 319.00 | 319.00 | 317.00 | 317.00 | 8,852 |
| 2019-06-05 | 319.00 | 319.00 | 319.00 | 319.00 | 13,038 |
| 2019-06-04 | 319.00 | 319.00 | 319.00 | 319.00 | 17,675 |
| 2019-06-03 | 317.00 | 319.00 | 317.00 | 319.00 | 23,143 |
| 2019-05-31 | 322.00 | 322.00 | 321.00 | 320.00 | 27,366 |
| 2019-05-30 | 322.00 | 322.00 | 322.00 | 320.00 | 21,424 |
| 2019-05-29 | 321.00 | 321.00 | 321.00 | 318.00 | 45,484 |
| 2019-05-28 | 315.00 | 320.00 | 315.00 | 320.00 | 73,638 |
| 2019-05-24 | 320.00 | 320.00 | 320.00 | 317.50 | 29,895 |
| 2019-05-23 | 319.00 | 319.00 | 316.00 | 317.00 | 26,658 |
| 2019-05-22 | 317.00 | 317.00 | 317.00 | 320.50 | 26,914 |
| 2019-05-21 | 319.00 | 319.00 | 319.00 | 319.00 | 30,124 |
| 2019-05-20 | 319.00 | 323.00 | 317.00 | 319.00 | 30,474 |
| 2019-05-17 | 325.00 | 325.00 | 325.00 | 322.00 | 36,074 |
| 2019-05-16 | 324.00 | 325.00 | 324.00 | 322.00 | 27,200 |
| 2019-05-15 | 324.00 | 324.00 | 324.00 | 321.00 | 20,178 |
| 2019-05-14 | 319.00 | 320.00 | 319.00 | 319.00 | 53,804 |