Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-26 | 410.00 | 410.00 | 409.60 | 410.00 | 2,283,552 |
| 2023-01-25 | 410.20 | 410.20 | 409.40 | 409.60 | 240,898 |
| 2023-01-24 | 410.40 | 410.60 | 409.20 | 410.00 | 1,386,693 |
| 2023-01-23 | 410.20 | 410.20 | 409.40 | 410.00 | 12,337,854 |
| 2023-01-20 | 409.80 | 410.20 | 409.40 | 410.20 | 1,064,851 |
| 2023-01-19 | 408.60 | 409.80 | 408.60 | 409.20 | 23,117,124 |
| 2023-01-18 | 409.80 | 411.80 | 409.40 | 409.80 | 6,033,926 |
| 2023-01-17 | 408.00 | 409.60 | 408.00 | 409.20 | 763,441 |
| 2023-01-16 | 409.60 | 409.60 | 408.00 | 408.00 | 372,680 |
| 2023-01-13 | 407.80 | 408.80 | 407.80 | 408.40 | 108,983 |
| 2023-01-12 | 408.40 | 408.80 | 407.60 | 408.00 | 989,997 |
| 2023-01-11 | 408.40 | 408.80 | 408.00 | 408.00 | 999,429 |
| 2023-01-10 | 408.80 | 408.80 | 407.60 | 408.40 | 1,067,808 |
| 2023-01-09 | 407.40 | 409.40 | 407.40 | 407.80 | 1,236,145 |
| 2023-01-06 | 407.40 | 408.20 | 407.40 | 407.60 | 1,409,677 |
| 2023-01-05 | 410.00 | 410.00 | 407.40 | 407.60 | 721,451 |
| 2023-01-04 | 408.40 | 408.40 | 407.40 | 408.00 | 3,802,377 |
| 2023-01-03 | 408.00 | 409.00 | 407.60 | 408.00 | 564,284 |
| 2023-01-02 | 407.40 | 407.40 | 407.40 | 407.40 | 0 |
| 2022-12-30 | 407.40 | 408.00 | 407.40 | 407.40 | 301,058 |
| 2022-12-29 | 409.60 | 409.60 | 407.40 | 407.40 | 1,235,935 |
| 2022-12-28 | 408.00 | 408.80 | 407.20 | 407.80 | 374,332 |
| 2022-12-27 | 407.20 | 407.20 | 407.20 | 407.20 | 0 |
| 2022-12-26 | 407.20 | 407.20 | 407.20 | 407.20 | 0 |
| 2022-12-23 | 407.20 | 408.20 | 407.20 | 407.20 | 189,130 |
| 2022-12-22 | 410.00 | 410.00 | 407.20 | 407.40 | 1,335,005 |
| 2022-12-21 | 410.00 | 410.00 | 407.00 | 407.20 | 1,457,636 |
| 2022-12-20 | 407.20 | 408.40 | 407.20 | 407.40 | 1,245,434 |
| 2022-12-19 | 407.20 | 408.80 | 407.20 | 407.20 | 1,052,242 |
| 2022-12-16 | 407.60 | 408.80 | 407.20 | 407.40 | 844,892 |
| 2022-12-15 | 409.00 | 409.00 | 408.20 | 408.20 | 246,258 |
| 2022-12-14 | 408.00 | 410.40 | 408.00 | 408.80 | 1,684,463 |
| 2022-12-13 | 412.00 | 412.00 | 407.80 | 408.20 | 2,868,589 |
| 2022-12-12 | 424.80 | 424.80 | 407.80 | 408.20 | 233,512 |
| 2022-12-09 | 407.20 | 410.00 | 407.20 | 408.40 | 298,775 |
| 2022-12-08 | 409.20 | 410.20 | 407.20 | 407.20 | 415,512 |
| 2022-12-07 | 407.40 | 407.60 | 407.40 | 407.60 | 1,158,397 |
| 2022-12-06 | 408.00 | 408.00 | 407.20 | 407.20 | 1,318,567 |
| 2022-12-05 | 407.20 | 409.60 | 407.20 | 407.20 | 324,908 |
| 2022-12-02 | 420.00 | 420.00 | 407.20 | 407.20 | 3,478,224 |
| 2022-12-01 | 408.00 | 408.00 | 407.00 | 407.20 | 1,321,806 |
| 2022-11-30 | 408.00 | 410.00 | 407.20 | 408.00 | 2,207,593 |
| 2022-11-29 | 410.00 | 410.00 | 407.00 | 407.00 | 565,889 |
| 2022-11-28 | 407.20 | 408.00 | 407.00 | 407.00 | 4,670,758 |
| 2022-11-25 | 410.00 | 410.00 | 407.00 | 407.60 | 815,740 |
| 2022-11-24 | 407.40 | 407.60 | 407.00 | 407.20 | 371,889 |
| 2022-11-23 | 407.00 | 407.80 | 407.00 | 407.20 | 522,379 |
| 2022-11-22 | 407.60 | 407.60 | 407.00 | 407.00 | 429,351 |
| 2022-11-21 | 407.00 | 410.00 | 407.00 | 407.40 | 851,305 |
| 2022-11-18 | 407.00 | 407.60 | 407.00 | 407.20 | 521,880 |
| 2022-11-17 | 407.80 | 409.00 | 406.60 | 406.80 | 1,287,168 |
| 2022-11-16 | 407.00 | 407.80 | 407.00 | 407.80 | 2,187,465 |
| 2022-11-15 | 409.20 | 409.20 | 407.00 | 407.40 | 3,281,256 |
| 2022-11-14 | 411.00 | 413.00 | 409.60 | 409.60 | 4,986,883 |
| 2022-11-11 | 414.20 | 417.40 | 411.20 | 414.20 | 944,644 |
| 2022-11-10 | 412.00 | 421.20 | 410.00 | 414.60 | 3,798,174 |
| 2022-11-09 | 415.00 | 415.00 | 410.20 | 411.60 | 750,346 |
| 2022-11-08 | 414.00 | 415.00 | 413.60 | 415.00 | 1,662,731 |
| 2022-11-07 | 415.00 | 415.00 | 412.40 | 414.00 | 905,727 |
| 2022-11-04 | 412.00 | 413.40 | 411.20 | 412.60 | 2,263,034 |
| 2022-11-03 | 414.00 | 414.00 | 411.00 | 411.40 | 4,260,042 |
| 2022-11-02 | 412.80 | 414.60 | 411.80 | 414.20 | 879,247 |
| 2022-11-01 | 411.40 | 415.00 | 411.40 | 412.20 | 1,861,088 |
| 2022-10-31 | 411.20 | 415.00 | 411.20 | 411.40 | 375,058 |
| 2022-10-28 | 412.00 | 415.00 | 411.00 | 411.00 | 530,804 |
| 2022-10-27 | 412.00 | 415.20 | 412.00 | 413.00 | 690,546 |
| 2022-10-26 | 420.00 | 420.00 | 411.40 | 413.00 | 1,351,171 |
| 2022-10-25 | 413.40 | 413.60 | 411.40 | 412.20 | 2,927,733 |
| 2022-10-24 | 415.00 | 417.20 | 411.60 | 412.00 | 786,178 |
| 2022-10-21 | 413.00 | 423.00 | 410.20 | 414.20 | 6,342,616 |
| 2022-10-20 | 413.40 | 415.00 | 413.20 | 413.60 | 6,810,490 |
| 2022-10-19 | 415.20 | 417.20 | 412.40 | 414.00 | 524,185 |
| 2022-10-18 | 415.00 | 417.60 | 412.60 | 414.00 | 625,298 |
| 2022-10-17 | 412.00 | 415.00 | 412.00 | 414.60 | 880,304 |
| 2022-10-14 | 412.40 | 416.80 | 412.00 | 412.00 | 1,686,836 |
| 2022-10-13 | 410.00 | 415.60 | 409.20 | 414.80 | 9,509,751 |
| 2022-10-12 | 408.00 | 412.60 | 408.00 | 409.20 | 4,486,690 |
| 2022-10-11 | 410.20 | 411.60 | 408.00 | 408.80 | 4,771,014 |
| 2022-10-10 | 410.20 | 411.80 | 409.20 | 410.00 | 5,913,716 |
| 2022-10-07 | 410.60 | 413.40 | 409.60 | 411.20 | 1,148,373 |
| 2022-10-06 | 409.00 | 411.40 | 409.00 | 410.20 | 4,641,930 |
| 2022-10-05 | 408.00 | 410.80 | 408.00 | 409.00 | 6,482,908 |
| 2022-10-04 | 410.00 | 413.20 | 408.60 | 409.20 | 11,047,549 |
| 2022-10-03 | 416.80 | 419.00 | 409.80 | 410.20 | 6,195,045 |
| 2022-09-30 | 412.20 | 415.00 | 407.80 | 412.00 | 2,073,988 |
| 2022-09-29 | 410.00 | 419.00 | 408.60 | 414.00 | 6,424,109 |
| 2022-09-28 | 406.80 | 410.00 | 406.20 | 410.00 | 23,581,994 |
| 2022-09-27 | 410.00 | 410.80 | 406.00 | 406.00 | 52,309,185 |
| 2022-09-26 | 342.00 | 342.00 | 315.00 | 317.80 | 4,706,813 |
| 2022-09-23 | 361.40 | 361.40 | 335.00 | 342.00 | 3,592,133 |
| 2022-09-22 | 351.80 | 354.20 | 347.20 | 351.20 | 1,054,589 |
| 2022-09-21 | 357.40 | 357.40 | 345.00 | 348.40 | 1,414,849 |
| 2022-09-20 | 374.80 | 374.80 | 350.00 | 350.00 | 1,721,807 |
| 2022-09-19 | 372.40 | 372.40 | 372.40 | 372.40 | 0 |
| 2022-09-16 | 390.20 | 390.60 | 370.00 | 372.40 | 2,579,141 |
| 2022-09-15 | 390.00 | 393.80 | 383.60 | 385.20 | 2,713,094 |
| 2022-09-14 | 400.00 | 400.00 | 390.00 | 393.40 | 981,963 |
| 2022-09-13 | 406.20 | 407.80 | 395.00 | 396.40 | 448,257 |
| 2022-09-12 | 396.20 | 408.00 | 396.20 | 404.40 | 1,115,931 |
| 2022-09-09 | 400.00 | 403.80 | 397.00 | 402.00 | 560,456 |
| 2022-09-08 | 392.00 | 401.00 | 392.00 | 400.00 | 567,392 |
| 2022-09-07 | 399.00 | 399.00 | 385.80 | 396.00 | 1,198,283 |
| 2022-09-06 | 405.00 | 405.00 | 386.20 | 391.20 | 1,010,467 |
| 2022-09-05 | 393.00 | 398.80 | 393.00 | 396.20 | 334,564 |
| 2022-09-02 | 402.00 | 402.00 | 394.00 | 395.00 | 529,687 |
| 2022-09-01 | 401.60 | 401.60 | 393.80 | 398.00 | 1,025,078 |
| 2022-08-31 | 398.20 | 403.00 | 393.20 | 402.40 | 1,340,150 |
| 2022-08-30 | 382.00 | 397.20 | 380.40 | 395.00 | 1,593,842 |
| 2022-08-29 | 388.20 | 388.20 | 388.20 | 388.20 | 0 |
| 2022-08-26 | 395.40 | 396.80 | 388.20 | 388.20 | 1,365,494 |
| 2022-08-25 | 392.00 | 395.40 | 391.60 | 393.40 | 718,749 |
| 2022-08-24 | 397.20 | 399.40 | 397.00 | 398.00 | 239,490 |
| 2022-08-23 | 404.00 | 404.00 | 398.00 | 399.80 | 5,208,308 |
| 2022-08-22 | 398.00 | 399.40 | 396.40 | 399.40 | 431,329 |
| 2022-08-19 | 403.40 | 403.40 | 398.00 | 401.40 | 891,230 |
| 2022-08-18 | 400.00 | 405.00 | 398.40 | 402.00 | 434,623 |
| 2022-08-17 | 401.40 | 405.00 | 400.40 | 402.40 | 302,972 |
| 2022-08-16 | 397.00 | 403.80 | 397.00 | 403.80 | 678,159 |
| 2022-08-15 | 399.00 | 405.00 | 397.00 | 401.40 | 551,815 |
| 2022-08-12 | 401.80 | 402.40 | 398.20 | 400.60 | 403,467 |
| 2022-08-11 | 408.00 | 408.00 | 400.00 | 402.00 | 288,825 |
| 2022-08-10 | 402.00 | 404.00 | 398.00 | 400.00 | 1,179,575 |
| 2022-08-09 | 408.20 | 408.20 | 396.00 | 398.00 | 590,833 |
| 2022-08-08 | 402.00 | 403.00 | 394.00 | 397.40 | 1,105,625 |
| 2022-08-05 | 401.80 | 406.00 | 399.80 | 402.00 | 1,410,056 |
| 2022-08-04 | 403.40 | 411.40 | 401.00 | 404.00 | 4,550,084 |
| 2022-08-03 | 402.60 | 402.60 | 396.40 | 401.00 | 1,720,635 |
| 2022-08-02 | 370.00 | 403.80 | 370.00 | 401.60 | 4,894,205 |
| 2022-08-01 | 369.20 | 369.20 | 346.80 | 360.80 | 494,099 |
| 2022-07-29 | 345.60 | 366.60 | 345.60 | 363.40 | 286,116 |
| 2022-07-28 | 350.00 | 361.80 | 350.00 | 361.80 | 270,704 |
| 2022-07-27 | 370.20 | 370.20 | 351.00 | 356.20 | 416,001 |
| 2022-07-26 | 359.60 | 359.60 | 347.80 | 354.80 | 417,872 |
| 2022-07-25 | 358.80 | 362.20 | 356.00 | 357.80 | 3,615,722 |
| 2022-07-22 | 372.00 | 373.20 | 361.20 | 361.20 | 7,644,621 |
| 2022-07-21 | 348.00 | 361.60 | 348.00 | 361.00 | 3,516,287 |
| 2022-07-20 | 348.40 | 368.20 | 348.40 | 356.00 | 810,903 |
| 2022-07-19 | 348.00 | 373.40 | 348.00 | 361.00 | 632,043 |
| 2022-07-18 | 366.00 | 366.40 | 358.80 | 364.80 | 332,336 |
| 2022-07-15 | 345.60 | 367.00 | 345.60 | 363.00 | 367,211 |
| 2022-07-14 | 364.00 | 369.20 | 358.80 | 358.80 | 764,030 |
| 2022-07-13 | 380.00 | 380.00 | 359.00 | 367.00 | 561,592 |
| 2022-07-12 | 351.00 | 370.20 | 351.00 | 365.00 | 470,501 |
| 2022-07-11 | 346.00 | 363.00 | 346.00 | 362.20 | 477,635 |
| 2022-07-08 | 365.20 | 369.40 | 360.80 | 360.80 | 753,822 |
| 2022-07-07 | 382.00 | 382.00 | 366.40 | 370.00 | 578,440 |
| 2022-07-06 | 373.00 | 380.60 | 370.00 | 370.80 | 522,377 |
| 2022-07-05 | 376.20 | 380.00 | 371.00 | 374.20 | 1,068,905 |
| 2022-07-04 | 372.20 | 378.00 | 364.80 | 376.40 | 2,048,811 |
| 2022-07-01 | 375.00 | 375.00 | 365.00 | 365.00 | 3,027,060 |
| 2022-06-30 | 374.80 | 388.20 | 368.40 | 374.80 | 4,129,825 |
| 2022-06-29 | 389.00 | 391.00 | 382.80 | 386.40 | 1,008,785 |
| 2022-06-28 | 409.80 | 409.80 | 392.40 | 392.40 | 1,006,261 |
| 2022-06-27 | 406.20 | 406.20 | 394.80 | 398.40 | 1,105,372 |
| 2022-06-24 | 404.40 | 407.80 | 402.60 | 407.00 | 2,784,996 |
| 2022-06-23 | 403.00 | 406.00 | 400.40 | 404.80 | 779,567 |
| 2022-06-22 | 392.00 | 405.80 | 392.00 | 404.00 | 1,604,648 |
| 2022-06-21 | 412.00 | 412.00 | 397.00 | 403.80 | 765,167 |
| 2022-06-20 | 395.00 | 398.80 | 390.60 | 398.80 | 2,372,232 |
| 2022-06-17 | 395.00 | 397.60 | 386.40 | 394.00 | 5,617,386 |
| 2022-06-16 | 406.00 | 411.00 | 385.80 | 385.80 | 2,867,290 |
| 2022-06-15 | 402.60 | 414.40 | 401.60 | 405.80 | 1,428,792 |
| 2022-06-14 | 411.40 | 411.40 | 402.00 | 402.00 | 6,560,939 |
| 2022-06-13 | 410.00 | 413.60 | 403.00 | 408.40 | 5,300,820 |
| 2022-06-10 | 414.80 | 420.00 | 414.40 | 415.00 | 2,119,158 |
| 2022-06-09 | 414.40 | 417.40 | 411.00 | 415.80 | 1,744,359 |
| 2022-06-08 | 414.60 | 415.60 | 409.00 | 412.80 | 3,156,236 |
| 2022-06-07 | 420.00 | 422.80 | 404.60 | 413.40 | 11,942,660 |
| 2022-06-06 | 349.20 | 349.20 | 324.60 | 325.00 | 387,441 |
| 2022-06-03 | 324.60 | 324.60 | 324.60 | 324.60 | 0 |
| 2022-06-02 | 324.60 | 324.60 | 324.60 | 324.60 | 0 |
| 2022-06-01 | 317.60 | 329.40 | 317.60 | 324.60 | 619,963 |
| 2022-05-31 | 316.00 | 321.60 | 311.00 | 321.40 | 821,578 |
| 2022-05-30 | 320.40 | 322.20 | 312.60 | 319.60 | 334,493 |
| 2022-05-27 | 312.20 | 316.00 | 308.80 | 314.80 | 352,668 |
| 2022-05-26 | 304.80 | 310.20 | 304.60 | 309.00 | 242,631 |
| 2022-05-25 | 300.00 | 306.40 | 300.00 | 306.00 | 208,319 |
| 2022-05-24 | 306.00 | 310.20 | 304.60 | 305.20 | 261,629 |
| 2022-05-23 | 309.80 | 310.60 | 306.40 | 307.00 | 277,396 |
| 2022-05-20 | 302.60 | 310.20 | 302.20 | 308.60 | 608,886 |
| 2022-05-19 | 307.80 | 307.80 | 295.00 | 301.80 | 687,584 |
| 2022-05-18 | 307.40 | 311.80 | 304.00 | 307.60 | 496,918 |
| 2022-05-17 | 325.00 | 325.00 | 307.40 | 309.60 | 637,353 |
| 2022-05-16 | 312.00 | 321.60 | 312.00 | 316.00 | 372,769 |
| 2022-05-13 | 309.80 | 319.40 | 308.80 | 319.40 | 423,055 |
| 2022-05-12 | 306.20 | 310.20 | 303.60 | 308.80 | 405,240 |
| 2022-05-11 | 311.40 | 311.40 | 303.80 | 308.20 | 432,468 |
| 2022-05-10 | 314.40 | 316.40 | 307.40 | 307.40 | 556,586 |
| 2022-05-09 | 321.00 | 321.00 | 308.00 | 312.40 | 390,384 |
| 2022-05-06 | 334.60 | 334.60 | 318.60 | 319.60 | 337,624 |
| 2022-05-05 | 343.40 | 344.40 | 334.60 | 336.60 | 702,539 |
| 2022-05-04 | 339.60 | 341.80 | 334.60 | 338.60 | 639,596 |
| 2022-05-03 | 348.00 | 348.00 | 339.60 | 341.20 | 893,853 |
| 2022-05-02 | 348.80 | 348.80 | 348.80 | 348.80 | 0 |
| 2022-04-29 | 323.00 | 353.00 | 323.00 | 348.80 | 1,591,643 |
| 2022-04-28 | 321.60 | 333.00 | 321.60 | 331.40 | 280,284 |
| 2022-04-27 | 329.80 | 330.20 | 319.20 | 322.60 | 226,910 |
| 2022-04-26 | 325.00 | 333.80 | 325.00 | 326.40 | 291,701 |
| 2022-04-25 | 333.40 | 334.40 | 328.40 | 331.80 | 277,880 |
| 2022-04-22 | 321.60 | 342.20 | 321.60 | 336.40 | 403,005 |
| 2022-04-21 | 334.80 | 347.00 | 334.80 | 339.40 | 353,393 |
| 2022-04-20 | 338.40 | 343.00 | 334.20 | 336.60 | 1,119,025 |
| 2022-04-19 | 331.20 | 344.40 | 327.00 | 339.20 | 744,194 |
| 2022-04-18 | 331.20 | 331.20 | 331.20 | 331.20 | 0 |
| 2022-04-15 | 331.20 | 331.20 | 331.20 | 331.20 | 0 |
| 2022-04-14 | 320.00 | 332.00 | 320.00 | 331.20 | 442,824 |
| 2022-04-13 | 310.00 | 330.40 | 310.00 | 328.80 | 369,291 |
| 2022-04-12 | 338.00 | 338.00 | 320.00 | 325.60 | 332,672 |
| 2022-04-11 | 317.40 | 322.80 | 312.20 | 322.80 | 704,335 |
| 2022-04-08 | 304.40 | 318.40 | 304.40 | 317.40 | 671,108 |
| 2022-04-07 | 300.00 | 309.00 | 300.00 | 305.20 | 335,668 |
| 2022-04-06 | 325.00 | 325.00 | 306.00 | 306.00 | 726,406 |
| 2022-04-05 | 319.40 | 326.60 | 314.00 | 316.80 | 361,038 |
| 2022-04-04 | 326.60 | 326.60 | 317.20 | 318.80 | 329,626 |
| 2022-04-01 | 327.20 | 327.20 | 318.60 | 318.60 | 1,167,454 |
| 2022-03-31 | 330.50 | 331.50 | 320.00 | 320.00 | 533,832 |
| 2022-03-30 | 326.00 | 341.50 | 326.00 | 329.50 | 593,880 |
| 2022-03-29 | 339.00 | 342.00 | 337.50 | 340.00 | 248,520 |
| 2022-03-28 | 331.00 | 339.00 | 330.00 | 339.00 | 503,637 |
| 2022-03-25 | 325.00 | 335.50 | 325.00 | 330.50 | 259,316 |
| 2022-03-24 | 330.00 | 338.00 | 330.00 | 334.50 | 187,796 |
| 2022-03-23 | 337.50 | 340.50 | 333.50 | 337.50 | 521,502 |
| 2022-03-22 | 325.00 | 339.00 | 325.00 | 336.50 | 339,447 |
| 2022-03-21 | 331.00 | 335.00 | 330.00 | 335.00 | 598,544 |
| 2022-03-18 | 330.50 | 333.00 | 327.50 | 333.00 | 791,075 |
| 2022-03-17 | 332.00 | 337.50 | 328.50 | 331.00 | 542,026 |
| 2022-03-16 | 336.50 | 336.50 | 326.00 | 329.00 | 1,061,745 |
| 2022-03-15 | 323.50 | 331.00 | 321.00 | 329.00 | 798,083 |
| 2022-03-14 | 315.50 | 326.00 | 313.00 | 323.00 | 340,369 |
| 2022-03-11 | 311.00 | 321.00 | 306.50 | 315.50 | 550,058 |
| 2022-03-10 | 308.50 | 310.00 | 300.00 | 306.50 | 655,111 |
| 2022-03-09 | 287.00 | 310.00 | 284.50 | 310.00 | 4,109,507 |
| 2022-03-08 | 284.00 | 292.50 | 281.50 | 283.00 | 656,170 |
| 2022-03-07 | 291.00 | 297.50 | 278.50 | 287.50 | 1,532,634 |
| 2022-03-04 | 318.00 | 318.50 | 302.00 | 304.00 | 830,402 |
| 2022-03-03 | 335.00 | 335.00 | 321.00 | 321.00 | 327,721 |
| 2022-03-02 | 335.00 | 335.00 | 325.00 | 331.50 | 350,233 |
| 2022-03-01 | 328.00 | 334.00 | 324.50 | 333.00 | 417,828 |
| 2022-02-28 | 317.00 | 328.00 | 314.50 | 325.00 | 492,438 |
| 2022-02-25 | 310.00 | 319.50 | 310.00 | 318.50 | 2,490,557 |
| 2022-02-24 | 295.00 | 317.00 | 295.00 | 309.00 | 597,299 |
| 2022-02-23 | 319.00 | 329.50 | 318.00 | 318.00 | 774,675 |
| 2022-02-22 | 330.00 | 333.50 | 327.00 | 327.00 | 285,479 |
| 2022-02-21 | 330.50 | 346.00 | 330.50 | 333.00 | 771,633 |
| 2022-02-18 | 345.00 | 351.00 | 345.00 | 345.00 | 1,488,960 |
| 2022-02-17 | 343.50 | 351.50 | 343.50 | 351.50 | 507,395 |
| 2022-02-16 | 349.00 | 353.00 | 342.50 | 346.00 | 261,551 |
| 2022-02-15 | 350.50 | 353.00 | 345.50 | 349.00 | 688,322 |
| 2022-02-14 | 354.50 | 355.50 | 344.00 | 347.50 | 1,002,165 |
| 2022-02-11 | 352.50 | 360.50 | 352.00 | 358.00 | 991,369 |
| 2022-02-10 | 348.00 | 358.00 | 348.00 | 355.50 | 387,979 |
| 2022-02-09 | 347.00 | 358.00 | 347.00 | 355.00 | 535,355 |
| 2022-02-08 | 345.00 | 356.50 | 345.00 | 356.50 | 361,516 |
| 2022-02-07 | 351.50 | 356.50 | 348.00 | 356.50 | 1,356,040 |
| 2022-02-04 | 355.00 | 355.00 | 348.00 | 351.50 | 514,138 |
| 2022-02-03 | 352.50 | 354.50 | 348.50 | 349.00 | 740,925 |
| 2022-02-02 | 349.50 | 355.00 | 347.00 | 352.50 | 340,639 |
| 2022-02-01 | 346.50 | 346.50 | 340.00 | 345.00 | 632,833 |
| 2022-01-31 | 330.00 | 342.00 | 330.00 | 339.00 | 438,618 |
| 2022-01-28 | 335.00 | 337.00 | 327.50 | 332.50 | 1,062,410 |
| 2022-01-27 | 329.00 | 336.00 | 328.00 | 334.00 | 262,896 |
| 2022-01-26 | 332.00 | 335.00 | 325.50 | 333.00 | 1,032,985 |
| 2022-01-25 | 326.50 | 327.50 | 320.50 | 327.50 | 507,870 |
| 2022-01-24 | 322.00 | 333.50 | 320.00 | 322.50 | 586,837 |
| 2022-01-21 | 337.00 | 340.00 | 330.50 | 331.50 | 700,879 |
| 2022-01-20 | 334.00 | 341.50 | 334.00 | 340.00 | 509,452 |
| 2022-01-19 | 320.00 | 336.00 | 320.00 | 335.00 | 1,638,683 |
| 2022-01-18 | 338.00 | 344.00 | 331.00 | 333.00 | 695,496 |
| 2022-01-17 | 351.00 | 353.50 | 342.50 | 344.00 | 543,864 |
| 2022-01-14 | 339.50 | 354.50 | 339.50 | 351.00 | 364,642 |
| 2022-01-13 | 350.00 | 356.00 | 349.00 | 350.00 | 300,917 |
| 2022-01-12 | 326.50 | 355.00 | 326.50 | 351.50 | 331,792 |
| 2022-01-11 | 341.50 | 345.00 | 341.00 | 343.50 | 331,693 |
| 2022-01-10 | 345.00 | 351.50 | 338.00 | 340.50 | 392,541 |
| 2022-01-07 | 360.00 | 362.00 | 350.00 | 351.00 | 423,313 |
| 2022-01-06 | 352.50 | 359.00 | 352.50 | 354.50 | 1,013,729 |
| 2022-01-05 | 369.00 | 369.00 | 352.00 | 357.00 | 685,319 |
| 2022-01-04 | 373.50 | 373.50 | 358.00 | 358.50 | 1,711,214 |
| 2022-01-03 | 358.50 | 358.50 | 358.50 | 358.50 | 0 |
| 2021-12-31 | 366.50 | 366.50 | 355.00 | 358.50 | 109,069 |
| 2021-12-30 | 362.00 | 362.00 | 356.00 | 357.50 | 344,277 |
| 2021-12-29 | 355.50 | 362.00 | 352.50 | 358.50 | 411,937 |
| 2021-12-28 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2021-12-27 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2021-12-24 | 358.50 | 359.50 | 353.50 | 354.00 | 223,660 |
| 2021-12-23 | 354.50 | 359.50 | 353.00 | 358.00 | 560,882 |
| 2021-12-22 | 349.00 | 359.50 | 349.00 | 355.50 | 500,178 |
| 2021-12-21 | 353.00 | 353.50 | 348.00 | 348.00 | 238,940 |
| 2021-12-20 | 346.00 | 352.00 | 345.00 | 348.00 | 233,343 |
| 2021-12-17 | 355.00 | 355.00 | 347.50 | 350.00 | 808,243 |
| 2021-12-16 | 355.50 | 358.50 | 349.50 | 355.00 | 664,478 |
| 2021-12-15 | 345.00 | 352.00 | 345.00 | 351.00 | 764,120 |
| 2021-12-14 | 370.00 | 370.00 | 346.50 | 348.00 | 1,047,548 |
| 2021-12-13 | 370.00 | 370.00 | 351.50 | 353.00 | 368,170 |
| 2021-12-10 | 367.50 | 367.50 | 354.50 | 355.50 | 433,869 |
| 2021-12-09 | 375.00 | 379.00 | 365.00 | 365.00 | 1,112,133 |
| 2021-12-08 | 372.00 | 373.50 | 367.50 | 371.50 | 418,720 |
| 2021-12-07 | 345.00 | 367.50 | 345.00 | 366.50 | 394,008 |
| 2021-12-06 | 365.00 | 365.00 | 354.50 | 360.00 | 339,570 |
| 2021-12-03 | 348.00 | 358.00 | 348.00 | 355.50 | 383,118 |
| 2021-12-02 | 354.50 | 358.50 | 352.00 | 355.00 | 312,421 |
| 2021-12-01 | 353.50 | 359.00 | 349.50 | 358.00 | 1,382,063 |
| 2021-11-30 | 345.00 | 354.00 | 345.00 | 351.50 | 857,190 |
| 2021-11-29 | 360.50 | 360.50 | 353.50 | 355.50 | 427,936 |
| 2021-11-26 | 354.00 | 365.00 | 350.00 | 351.00 | 922,703 |
| 2021-11-25 | 361.50 | 362.00 | 355.00 | 360.00 | 601,332 |
| 2021-11-24 | 364.00 | 364.50 | 355.00 | 362.00 | 590,096 |
| 2021-11-23 | 360.50 | 361.50 | 353.50 | 355.00 | 970,149 |
| 2021-11-22 | 365.00 | 366.50 | 352.00 | 363.50 | 1,244,348 |
| 2021-11-19 | 375.00 | 375.00 | 351.00 | 356.50 | 1,182,032 |
| 2021-11-18 | 383.00 | 392.00 | 329.00 | 358.50 | 4,024,984 |
| 2021-11-17 | 385.00 | 395.00 | 385.00 | 395.00 | 161,103 |
| 2021-11-16 | 395.00 | 395.00 | 386.00 | 388.50 | 613,367 |
| 2021-11-15 | 392.00 | 399.00 | 389.50 | 390.00 | 479,668 |
| 2021-11-12 | 405.50 | 405.50 | 389.00 | 395.00 | 272,409 |
| 2021-11-11 | 382.00 | 394.50 | 382.00 | 394.50 | 303,074 |
| 2021-11-10 | 398.00 | 398.50 | 386.50 | 389.00 | 456,242 |
| 2021-11-09 | 409.00 | 409.00 | 396.50 | 398.50 | 307,009 |
| 2021-11-08 | 398.50 | 403.00 | 394.50 | 401.50 | 282,242 |
| 2021-11-05 | 398.00 | 402.00 | 391.50 | 393.50 | 282,915 |
| 2021-11-04 | 386.50 | 399.50 | 386.50 | 399.00 | 713,778 |
| 2021-11-03 | 385.00 | 397.50 | 381.00 | 388.50 | 423,822 |
| 2021-11-02 | 395.00 | 400.50 | 391.50 | 398.50 | 702,548 |
| 2021-11-01 | 402.00 | 404.50 | 390.50 | 394.50 | 1,056,825 |
| 2021-10-29 | 393.00 | 401.50 | 393.00 | 398.00 | 1,059,794 |
| 2021-10-28 | 399.50 | 402.50 | 395.50 | 399.00 | 266,737 |
| 2021-10-27 | 393.00 | 399.00 | 391.00 | 397.50 | 364,904 |
| 2021-10-26 | 395.00 | 395.00 | 390.50 | 393.00 | 548,999 |
| 2021-10-25 | 398.00 | 398.00 | 387.50 | 392.00 | 581,179 |
| 2021-10-22 | 386.00 | 390.50 | 383.00 | 390.50 | 506,325 |
| 2021-10-21 | 388.00 | 389.00 | 378.00 | 384.00 | 491,440 |
| 2021-10-20 | 388.00 | 388.00 | 373.00 | 379.50 | 583,068 |
| 2021-10-19 | 365.00 | 373.50 | 365.00 | 373.00 | 406,154 |
| 2021-10-18 | 380.00 | 380.00 | 363.50 | 366.50 | 2,072,388 |
| 2021-10-15 | 369.00 | 375.00 | 363.50 | 371.50 | 1,874,536 |
| 2021-10-14 | 365.00 | 367.50 | 356.00 | 366.50 | 1,178,884 |
| 2021-10-13 | 359.00 | 363.00 | 352.50 | 357.50 | 1,782,695 |
| 2021-10-12 | 343.50 | 359.00 | 341.50 | 359.00 | 549,624 |
| 2021-10-11 | 352.00 | 352.00 | 336.50 | 346.50 | 366,571 |
| 2021-10-08 | 365.50 | 365.50 | 340.00 | 342.00 | 685,373 |
| 2021-10-07 | 370.00 | 370.00 | 346.00 | 348.50 | 465,162 |
| 2021-10-06 | 348.00 | 355.50 | 343.50 | 355.00 | 586,991 |
| 2021-10-05 | 351.00 | 355.50 | 350.50 | 350.50 | 659,042 |
| 2021-10-04 | 355.00 | 360.00 | 351.00 | 352.50 | 535,655 |
| 2021-10-01 | 356.00 | 358.00 | 352.50 | 354.50 | 321,626 |
| 2021-09-30 | 360.50 | 365.50 | 356.00 | 360.00 | 678,467 |
| 2021-09-29 | 360.50 | 368.50 | 359.50 | 359.50 | 373,902 |
| 2021-09-28 | 364.00 | 364.00 | 352.50 | 360.00 | 491,845 |
| 2021-09-27 | 380.00 | 380.00 | 364.00 | 364.00 | 1,566,824 |
| 2021-09-24 | 362.00 | 370.50 | 362.00 | 370.00 | 495,996 |
| 2021-09-23 | 377.00 | 377.00 | 369.50 | 373.50 | 369,938 |
| 2021-09-22 | 367.00 | 375.00 | 365.00 | 375.00 | 1,651,433 |
| 2021-09-21 | 371.00 | 372.00 | 362.50 | 364.50 | 979,497 |
| 2021-09-20 | 369.50 | 374.50 | 364.00 | 368.00 | 430,106 |
| 2021-09-17 | 378.00 | 387.00 | 372.50 | 372.50 | 9,118,728 |
| 2021-09-16 | 402.00 | 402.00 | 381.50 | 381.50 | 621,937 |
| 2021-09-15 | 384.50 | 387.50 | 378.00 | 384.00 | 952,902 |
| 2021-09-14 | 390.00 | 390.00 | 381.00 | 383.50 | 499,447 |
| 2021-09-13 | 395.00 | 395.00 | 379.50 | 385.00 | 556,623 |
| 2021-09-10 | 381.00 | 391.00 | 377.50 | 380.00 | 670,552 |
| 2021-09-09 | 371.00 | 391.00 | 371.00 | 387.50 | 3,489,943 |
| 2021-09-08 | 416.00 | 416.00 | 378.50 | 381.00 | 1,086,261 |
| 2021-09-07 | 408.50 | 413.50 | 403.50 | 404.00 | 716,192 |
| 2021-09-06 | 400.00 | 419.50 | 396.50 | 416.00 | 1,243,187 |
| 2021-09-03 | 394.50 | 397.50 | 391.50 | 397.00 | 1,396,086 |
| 2021-09-02 | 392.00 | 397.00 | 389.00 | 395.50 | 9,643,666 |
| 2021-09-01 | 392.50 | 392.50 | 386.50 | 387.50 | 559,458 |
| 2021-08-31 | 387.50 | 394.50 | 385.00 | 391.00 | 458,879 |
| 2021-08-30 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2021-08-27 | 368.00 | 385.00 | 368.00 | 383.00 | 417,189 |
| 2021-08-26 | 357.50 | 382.00 | 357.50 | 381.00 | 396,839 |
| 2021-08-25 | 376.00 | 381.50 | 375.50 | 377.00 | 310,689 |
| 2021-08-24 | 367.50 | 381.50 | 367.50 | 376.00 | 773,067 |
| 2021-08-23 | 395.00 | 395.00 | 378.00 | 378.00 | 549,537 |
| 2021-08-20 | 367.00 | 382.00 | 367.00 | 382.00 | 416,245 |
| 2021-08-19 | 370.50 | 378.50 | 369.00 | 375.50 | 307,536 |
| 2021-08-18 | 390.00 | 390.00 | 373.00 | 373.00 | 375,160 |
| 2021-08-17 | 398.50 | 398.50 | 378.00 | 386.00 | 462,643 |
| 2021-08-16 | 375.00 | 380.00 | 372.00 | 380.00 | 364,755 |
| 2021-08-13 | 374.00 | 376.50 | 367.50 | 376.50 | 456,014 |
| 2021-08-12 | 365.50 | 370.50 | 365.00 | 370.50 | 338,697 |
| 2021-08-11 | 359.50 | 367.00 | 358.00 | 367.00 | 373,660 |
| 2021-08-10 | 363.50 | 363.50 | 356.50 | 361.50 | 487,944 |
| 2021-08-09 | 359.00 | 365.50 | 357.50 | 360.50 | 484,461 |
| 2021-08-06 | 368.00 | 368.00 | 362.50 | 364.50 | 450,500 |
| 2021-08-05 | 371.50 | 380.50 | 366.50 | 370.00 | 482,578 |
| 2021-08-04 | 370.00 | 374.00 | 367.50 | 368.00 | 430,326 |
| 2021-08-03 | 371.00 | 372.50 | 366.00 | 369.50 | 459,906 |
| 2021-08-02 | 367.00 | 372.00 | 357.00 | 371.00 | 630,221 |
| 2021-07-30 | 353.50 | 359.00 | 351.00 | 357.50 | 415,882 |
| 2021-07-29 | 367.00 | 367.00 | 352.50 | 355.00 | 443,192 |
| 2021-07-28 | 364.00 | 366.00 | 356.50 | 361.00 | 411,532 |
| 2021-07-27 | 362.00 | 366.00 | 352.50 | 360.00 | 1,199,372 |
| 2021-07-26 | 353.00 | 359.50 | 350.00 | 358.50 | 1,103,230 |
| 2021-07-23 | 353.50 | 354.00 | 347.50 | 354.00 | 502,387 |
| 2021-07-22 | 349.50 | 351.00 | 341.00 | 347.00 | 712,780 |
| 2021-07-21 | 340.00 | 352.50 | 338.00 | 338.50 | 502,231 |
| 2021-07-20 | 340.50 | 347.50 | 334.00 | 343.00 | 626,660 |
| 2021-07-19 | 324.00 | 345.00 | 319.50 | 336.00 | 1,557,936 |
| 2021-07-16 | 327.50 | 331.50 | 322.00 | 326.50 | 361,286 |
| 2021-07-15 | 313.50 | 330.00 | 313.50 | 321.00 | 443,864 |
| 2021-07-14 | 332.00 | 332.00 | 324.50 | 326.50 | 372,457 |
| 2021-07-13 | 330.00 | 330.00 | 324.00 | 329.00 | 442,668 |
| 2021-07-12 | 337.00 | 337.00 | 326.50 | 328.00 | 291,735 |
| 2021-07-09 | 326.50 | 338.00 | 326.50 | 333.50 | 569,467 |
| 2021-07-08 | 340.00 | 340.00 | 328.00 | 330.00 | 1,276,739 |
| 2021-07-07 | 327.00 | 338.00 | 327.00 | 331.50 | 3,073,448 |
| 2021-07-06 | 339.00 | 341.00 | 335.50 | 335.50 | 506,478 |
| 2021-07-05 | 329.00 | 343.00 | 328.50 | 340.00 | 1,967,584 |
| 2021-07-02 | 328.00 | 330.50 | 328.00 | 330.50 | 2,449,727 |
| 2021-07-01 | 324.50 | 331.00 | 324.00 | 329.00 | 4,083,083 |
| 2021-06-30 | 327.00 | 336.00 | 323.00 | 325.00 | 2,551,007 |
| 2021-06-29 | 323.50 | 330.50 | 323.00 | 329.00 | 1,111,883 |
| 2021-06-28 | 312.50 | 323.00 | 309.50 | 323.00 | 1,228,214 |
| 2021-06-25 | 316.50 | 316.50 | 306.00 | 316.00 | 2,015,503 |
| 2021-06-24 | 292.50 | 307.50 | 292.50 | 307.50 | 746,765 |
| 2021-06-23 | 283.00 | 298.50 | 283.00 | 298.50 | 885,936 |
| 2021-06-22 | 290.00 | 291.00 | 285.00 | 291.00 | 4,590,252 |
| 2021-06-21 | 287.00 | 291.50 | 286.00 | 291.50 | 425,300 |
| 2021-06-18 | 299.00 | 301.50 | 288.50 | 291.00 | 1,548,756 |
| 2021-06-17 | 289.00 | 294.50 | 289.00 | 294.00 | 555,691 |
| 2021-06-16 | 296.00 | 296.00 | 288.50 | 290.00 | 22,933,985 |
| 2021-06-15 | 300.00 | 300.00 | 293.00 | 294.50 | 609,517 |
| 2021-06-14 | 294.00 | 295.00 | 292.00 | 293.50 | 1,967,254 |
| 2021-06-11 | 296.00 | 296.00 | 291.00 | 292.00 | 537,974 |
| 2021-06-10 | 280.00 | 296.50 | 280.00 | 295.00 | 7,710,434 |
| 2021-06-09 | 304.50 | 304.50 | 295.00 | 295.00 | 253,591 |
| 2021-06-08 | 295.00 | 296.00 | 293.50 | 295.00 | 6,644,869 |
| 2021-06-07 | 300.00 | 300.00 | 292.00 | 295.00 | 516,150 |
| 2021-06-04 | 280.00 | 295.00 | 280.00 | 295.00 | 623,729 |
| 2021-06-03 | 305.00 | 305.00 | 287.50 | 287.50 | 1,064,233 |
| 2021-06-02 | 305.00 | 305.00 | 296.00 | 298.50 | 1,051,484 |
| 2021-06-01 | 300.00 | 321.00 | 298.00 | 300.50 | 1,643,867 |
| 2021-05-28 | 288.00 | 295.00 | 288.00 | 292.50 | 621,943 |
| 2021-05-27 | 294.50 | 296.00 | 290.00 | 294.00 | 900,167 |
| 2021-05-26 | 300.00 | 300.00 | 290.00 | 292.00 | 799,142 |
| 2021-05-25 | 300.00 | 300.00 | 292.00 | 292.00 | 599,558 |
| 2021-05-24 | 300.00 | 300.00 | 293.00 | 295.50 | 632,375 |
| 2021-05-21 | 282.00 | 301.50 | 276.00 | 293.50 | 2,546,608 |
| 2021-05-20 | 278.00 | 278.00 | 274.00 | 277.00 | 4,333,113 |
| 2021-05-19 | 274.50 | 275.50 | 268.50 | 275.50 | 230,574 |
| 2021-05-18 | 271.00 | 278.50 | 270.50 | 275.00 | 621,468 |
| 2021-05-17 | 270.00 | 273.50 | 268.00 | 271.00 | 291,968 |
| 2021-05-14 | 258.00 | 268.50 | 255.00 | 267.50 | 287,829 |
| 2021-05-13 | 271.50 | 271.50 | 265.00 | 266.50 | 212,565 |
| 2021-05-12 | 269.00 | 273.00 | 267.50 | 268.00 | 517,615 |
| 2021-05-11 | 269.00 | 275.00 | 269.00 | 272.50 | 394,102 |
| 2021-05-10 | 279.00 | 280.50 | 274.00 | 278.00 | 656,199 |
| 2021-05-07 | 277.00 | 279.50 | 272.00 | 276.50 | 711,948 |
| 2021-05-06 | 274.00 | 275.00 | 266.00 | 272.00 | 732,372 |
| 2021-05-05 | 270.00 | 272.00 | 267.50 | 268.00 | 364,804 |
| 2021-05-04 | 277.00 | 279.50 | 269.00 | 269.00 | 749,731 |
| 2021-04-30 | 271.50 | 278.00 | 271.50 | 276.50 | 1,315,990 |
| 2021-04-29 | 273.00 | 278.00 | 273.00 | 275.50 | 438,286 |
| 2021-04-28 | 278.00 | 278.00 | 273.00 | 277.00 | 410,789 |
| 2021-04-27 | 282.00 | 282.00 | 272.00 | 274.00 | 428,859 |
| 2021-04-26 | 282.00 | 282.00 | 272.00 | 275.00 | 451,608 |
| 2021-04-23 | 279.50 | 280.00 | 273.00 | 274.50 | 370,045 |
| 2021-04-22 | 280.00 | 280.00 | 275.00 | 276.50 | 244,597 |
| 2021-04-21 | 280.00 | 280.00 | 271.00 | 276.00 | 394,179 |
| 2021-04-20 | 278.50 | 279.50 | 274.00 | 275.00 | 237,842 |
| 2021-04-19 | 278.00 | 280.50 | 276.00 | 276.50 | 342,191 |
| 2021-04-16 | 278.00 | 280.00 | 277.50 | 277.50 | 278,634 |
| 2021-04-15 | 274.00 | 281.50 | 272.00 | 278.50 | 1,077,913 |
| 2021-04-14 | 274.00 | 275.00 | 273.00 | 273.50 | 1,044,349 |
| 2021-04-13 | 269.50 | 275.50 | 269.50 | 274.00 | 318,392 |
| 2021-04-12 | 277.00 | 277.00 | 272.00 | 274.00 | 380,306 |
| 2021-04-09 | 280.00 | 280.00 | 272.50 | 273.00 | 5,919,333 |
| 2021-04-08 | 275.50 | 275.50 | 272.00 | 273.00 | 301,575 |
| 2021-04-07 | 280.00 | 280.50 | 273.50 | 273.50 | 545,493 |
| 2021-04-06 | 275.00 | 280.00 | 269.50 | 278.00 | 749,345 |
| 2021-04-01 | 270.00 | 271.00 | 267.50 | 269.00 | 529,643 |
| 2021-03-31 | 273.00 | 273.00 | 266.00 | 266.00 | 851,742 |
| 2021-03-30 | 269.50 | 271.00 | 266.00 | 269.50 | 300,560 |
| 2021-03-29 | 273.00 | 276.00 | 267.00 | 267.50 | 736,564 |
| 2021-03-26 | 275.50 | 276.50 | 271.50 | 271.50 | 660,059 |
| 2021-03-25 | 273.00 | 276.00 | 268.50 | 274.00 | 827,933 |
| 2021-03-24 | 266.50 | 270.50 | 266.00 | 268.50 | 526,701 |
| 2021-03-23 | 262.00 | 269.00 | 261.00 | 267.00 | 499,754 |
| 2021-03-22 | 269.00 | 269.00 | 261.50 | 261.50 | 418,008 |
| 2021-03-19 | 275.00 | 275.00 | 266.50 | 267.00 | 1,216,604 |
| 2021-03-18 | 269.50 | 270.50 | 267.50 | 269.50 | 818,009 |
| 2021-03-17 | 272.00 | 272.00 | 269.00 | 269.00 | 240,088 |
| 2021-03-16 | 260.00 | 270.50 | 260.00 | 270.00 | 632,159 |
| 2021-03-15 | 273.00 | 273.00 | 265.50 | 270.00 | 940,076 |
| 2021-03-12 | 255.00 | 271.00 | 255.00 | 265.50 | 645,411 |
| 2021-03-11 | 270.00 | 270.00 | 260.50 | 265.00 | 1,001,205 |
| 2021-03-10 | 260.00 | 260.00 | 252.00 | 259.00 | 1,105,892 |
| 2021-03-09 | 250.00 | 263.00 | 250.00 | 256.00 | 652,599 |
| 2021-03-08 | 271.00 | 271.00 | 254.50 | 259.50 | 521,608 |
| 2021-03-05 | 273.00 | 273.00 | 265.50 | 265.50 | 1,231,447 |
| 2021-03-04 | 273.00 | 276.50 | 268.00 | 270.00 | 780,929 |
| 2021-03-03 | 274.00 | 276.50 | 266.00 | 271.50 | 1,530,429 |
| 2021-03-02 | 260.00 | 260.00 | 250.50 | 256.50 | 1,411,224 |
| 2021-03-01 | 260.00 | 262.50 | 250.50 | 252.50 | 3,506,071 |
| 2021-02-26 | 245.00 | 255.00 | 243.50 | 255.00 | 875,637 |
| 2021-02-25 | 240.00 | 255.00 | 240.00 | 249.00 | 2,876,148 |
| 2021-02-24 | 249.50 | 249.50 | 242.00 | 245.00 | 166,860 |
| 2021-02-23 | 241.00 | 247.50 | 241.00 | 244.00 | 250,344 |
| 2021-02-22 | 244.50 | 244.50 | 234.00 | 241.00 | 327,411 |
| 2021-02-19 | 239.00 | 239.00 | 233.50 | 235.00 | 238,975 |
| 2021-02-18 | 249.50 | 249.50 | 239.00 | 240.00 | 178,391 |
| 2021-02-17 | 237.50 | 244.50 | 237.50 | 241.50 | 218,352 |
| 2021-02-16 | 250.00 | 250.00 | 242.50 | 244.50 | 245,606 |
| 2021-02-15 | 247.50 | 250.00 | 245.50 | 249.00 | 244,859 |
| 2021-02-12 | 244.50 | 250.00 | 242.00 | 246.00 | 387,963 |
| 2021-02-11 | 245.00 | 246.50 | 242.00 | 244.00 | 409,059 |
| 2021-02-10 | 240.50 | 244.50 | 236.00 | 241.00 | 293,711 |
| 2021-02-09 | 234.50 | 236.00 | 230.00 | 236.00 | 217,144 |
| 2021-02-08 | 232.00 | 238.00 | 232.00 | 234.50 | 311,274 |
| 2021-02-05 | 226.00 | 237.00 | 226.00 | 235.00 | 229,024 |
| 2021-02-04 | 233.50 | 233.50 | 228.00 | 230.50 | 205,585 |
| 2021-02-03 | 236.00 | 236.00 | 231.00 | 231.00 | 246,522 |
| 2021-02-02 | 233.50 | 235.50 | 230.00 | 234.50 | 238,860 |
| 2021-02-01 | 235.00 | 235.00 | 227.00 | 231.00 | 535,580 |
| 2021-01-29 | 226.00 | 233.50 | 226.00 | 230.00 | 476,064 |
| 2021-01-28 | 229.00 | 235.50 | 225.00 | 235.50 | 598,012 |
| 2021-01-27 | 243.50 | 243.50 | 223.00 | 228.50 | 456,027 |
| 2021-01-26 | 241.00 | 247.00 | 240.00 | 241.50 | 148,481 |
| 2021-01-25 | 247.50 | 247.50 | 242.00 | 245.00 | 343,821 |
| 2021-01-22 | 253.50 | 253.50 | 247.00 | 247.00 | 596,556 |
| 2021-01-21 | 245.00 | 256.00 | 245.00 | 250.50 | 663,295 |
| 2021-01-20 | 248.00 | 255.50 | 246.50 | 254.00 | 458,343 |
| 2021-01-19 | 248.00 | 248.00 | 244.50 | 247.50 | 254,255 |
| 2021-01-18 | 248.00 | 248.00 | 244.00 | 247.50 | 568,650 |
| 2021-01-15 | 248.00 | 248.00 | 239.00 | 245.00 | 509,996 |
| 2021-01-14 | 238.00 | 243.50 | 236.50 | 241.00 | 549,179 |
| 2021-01-13 | 240.00 | 240.50 | 235.50 | 238.00 | 412,526 |
| 2021-01-12 | 237.00 | 239.00 | 228.50 | 238.50 | 437,335 |
| 2021-01-11 | 248.00 | 248.00 | 238.50 | 239.00 | 275,496 |
| 2021-01-08 | 239.50 | 247.00 | 239.50 | 243.50 | 495,273 |
| 2021-01-07 | 240.50 | 245.00 | 234.50 | 245.00 | 692,473 |
| 2021-01-06 | 238.50 | 240.50 | 236.00 | 239.00 | 585,601 |
| 2021-01-05 | 235.00 | 237.50 | 229.50 | 237.50 | 345,811 |
| 2021-01-04 | 231.50 | 235.50 | 229.50 | 232.00 | 525,282 |
| 2020-12-31 | 229.00 | 231.50 | 228.00 | 229.50 | 82,354 |
| 2020-12-30 | 230.00 | 235.50 | 230.00 | 231.00 | 181,181 |
| 2020-12-29 | 239.50 | 240.50 | 233.50 | 234.00 | 531,413 |
| 2020-12-24 | 232.00 | 235.00 | 230.50 | 233.00 | 119,463 |
| 2020-12-23 | 221.00 | 232.50 | 221.00 | 231.50 | 1,729,600 |
| 2020-12-22 | 240.00 | 240.00 | 220.00 | 222.50 | 373,013 |
| 2020-12-21 | 233.00 | 238.00 | 225.50 | 228.00 | 394,835 |
| 2020-12-18 | 236.00 | 240.00 | 235.00 | 240.00 | 1,255,824 |
| 2020-12-17 | 241.50 | 246.50 | 237.00 | 239.50 | 674,066 |
| 2020-12-16 | 239.50 | 246.50 | 237.00 | 240.00 | 980,321 |
| 2020-12-15 | 234.00 | 241.00 | 234.00 | 240.00 | 430,175 |
| 2020-12-14 | 240.00 | 241.50 | 236.00 | 240.00 | 544,513 |
| 2020-12-11 | 236.50 | 236.50 | 233.00 | 235.50 | 248,484 |
| 2020-12-10 | 237.00 | 240.00 | 233.50 | 236.00 | 385,860 |
| 2020-12-09 | 235.50 | 239.00 | 235.00 | 237.00 | 207,342 |
| 2020-12-08 | 236.00 | 238.00 | 236.00 | 238.00 | 168,814 |
| 2020-12-07 | 239.00 | 239.00 | 232.00 | 236.00 | 452,814 |
| 2020-12-04 | 227.00 | 239.00 | 227.00 | 234.50 | 277,617 |
| 2020-12-03 | 235.00 | 238.50 | 225.50 | 238.00 | 460,060 |
| 2020-12-02 | 229.50 | 232.50 | 225.50 | 227.00 | 287,187 |
| 2020-12-01 | 228.50 | 230.00 | 223.00 | 228.00 | 329,600 |
| 2020-11-30 | 232.50 | 232.50 | 224.00 | 225.00 | 441,831 |
| 2020-11-27 | 222.00 | 230.00 | 222.00 | 229.50 | 992,412 |
| 2020-11-26 | 215.00 | 231.50 | 215.00 | 228.50 | 521,889 |
| 2020-11-25 | 223.00 | 228.50 | 221.50 | 228.00 | 272,683 |
| 2020-11-24 | 233.00 | 234.50 | 226.00 | 229.00 | 282,084 |
| 2020-11-23 | 236.00 | 236.00 | 228.00 | 230.00 | 5,749,370 |
| 2020-11-20 | 215.50 | 231.50 | 215.50 | 231.50 | 365,532 |
| 2020-11-19 | 235.50 | 237.00 | 230.00 | 231.50 | 190,522 |
| 2020-11-18 | 225.00 | 239.50 | 225.00 | 237.50 | 362,424 |
| 2020-11-17 | 228.00 | 238.50 | 228.00 | 231.00 | 753,474 |
| 2020-11-16 | 232.50 | 241.00 | 232.00 | 234.50 | 933,262 |
| 2020-11-13 | 233.50 | 237.50 | 233.50 | 234.50 | 539,681 |
| 2020-11-12 | 235.00 | 240.00 | 234.00 | 235.50 | 358,158 |
| 2020-11-11 | 240.00 | 240.00 | 233.00 | 234.00 | 393,657 |
| 2020-11-10 | 246.00 | 246.00 | 227.00 | 237.50 | 878,947 |
| 2020-11-09 | 220.00 | 241.50 | 220.00 | 239.50 | 1,023,934 |
| 2020-11-06 | 238.00 | 238.00 | 226.50 | 230.00 | 2,804,619 |
| 2020-11-05 | 222.00 | 233.50 | 218.50 | 224.00 | 1,262,075 |
| 2020-11-04 | 215.50 | 227.00 | 215.50 | 220.50 | 431,666 |
| 2020-11-03 | 222.50 | 227.50 | 221.50 | 222.00 | 1,638,592 |
| 2020-11-02 | 216.00 | 224.00 | 209.00 | 221.50 | 502,949 |
| 2020-10-30 | 207.50 | 218.50 | 207.00 | 217.00 | 541,111 |
| 2020-10-29 | 210.00 | 213.00 | 202.00 | 210.00 | 627,711 |
| 2020-10-28 | 208.00 | 209.50 | 204.50 | 204.50 | 514,469 |
| 2020-10-27 | 216.00 | 218.50 | 210.00 | 211.50 | 347,508 |
| 2020-10-26 | 205.50 | 217.00 | 205.50 | 215.50 | 286,005 |
| 2020-10-23 | 202.00 | 208.50 | 202.00 | 208.00 | 496,110 |
| 2020-10-22 | 210.00 | 213.00 | 206.00 | 206.00 | 377,956 |
| 2020-10-21 | 223.00 | 223.00 | 213.50 | 213.50 | 217,789 |
| 2020-10-20 | 224.00 | 225.00 | 218.00 | 219.50 | 399,956 |
| 2020-10-16 | 240.00 | 240.00 | 226.50 | 228.50 | 575,413 |
| 2020-10-15 | 231.00 | 233.50 | 229.00 | 233.50 | 606,557 |
| 2020-10-14 | 224.00 | 235.00 | 224.00 | 232.50 | 726,329 |
| 2020-10-13 | 231.00 | 231.50 | 227.00 | 231.00 | 374,082 |
| 2020-10-12 | 222.00 | 239.50 | 222.00 | 231.00 | 381,470 |
| 2020-10-09 | 239.00 | 239.00 | 231.50 | 234.00 | 1,572,478 |
| 2020-10-08 | 235.00 | 235.00 | 224.00 | 227.50 | 496,884 |
| 2020-10-07 | 219.50 | 226.00 | 219.50 | 225.00 | 415,647 |
| 2020-10-06 | 226.00 | 227.50 | 222.50 | 225.50 | 408,567 |
| 2020-10-05 | 226.00 | 226.00 | 220.00 | 223.50 | 797,992 |
| 2020-10-02 | 220.00 | 224.50 | 220.00 | 224.00 | 510,307 |
| 2020-10-01 | 218.50 | 222.00 | 217.50 | 222.00 | 1,064,356 |
| 2020-09-30 | 217.00 | 221.00 | 214.50 | 217.50 | 710,045 |
| 2020-09-29 | 212.00 | 221.00 | 212.00 | 218.50 | 443,775 |
| 2020-09-28 | 223.50 | 224.50 | 217.00 | 220.50 | 403,336 |
| 2020-09-25 | 207.00 | 222.00 | 207.00 | 222.00 | 500,989 |
| 2020-09-24 | 210.00 | 222.00 | 210.00 | 218.50 | 846,593 |
| 2020-09-23 | 208.00 | 218.50 | 205.50 | 211.50 | 1,640,342 |
| 2020-09-22 | 195.00 | 200.00 | 195.00 | 199.40 | 788,528 |
| 2020-09-21 | 206.00 | 209.00 | 197.40 | 198.20 | 282,500 |
| 2020-09-18 | 219.00 | 219.00 | 208.00 | 208.00 | 2,076,272 |
| 2020-09-17 | 221.00 | 224.00 | 215.00 | 215.00 | 323,982 |
| 2020-09-16 | 220.00 | 223.50 | 214.00 | 223.50 | 492,805 |
| 2020-09-15 | 217.50 | 222.50 | 213.00 | 222.50 | 393,544 |
| 2020-09-14 | 215.50 | 218.00 | 212.00 | 214.50 | 1,096,269 |
| 2020-09-11 | 220.00 | 220.00 | 212.00 | 215.50 | 291,559 |
| 2020-09-10 | 220.00 | 221.50 | 211.00 | 217.75 | 299,017 |
| 2020-09-09 | 217.50 | 218.00 | 203.00 | 217.75 | 435,846 |
| 2020-09-08 | 211.00 | 213.00 | 206.50 | 212.00 | 512,765 |
| 2020-09-07 | 204.50 | 212.00 | 199.60 | 209.75 | 1,726,361 |
| 2020-09-04 | 200.00 | 206.50 | 200.00 | 203.25 | 179,818 |
| 2020-09-03 | 205.00 | 209.00 | 205.00 | 206.00 | 270,915 |
| 2020-09-02 | 204.50 | 209.00 | 204.50 | 207.50 | 231,627 |
| 2020-09-01 | 207.00 | 208.00 | 196.00 | 206.25 | 467,079 |
| 2020-08-28 | 203.00 | 210.00 | 200.00 | 204.50 | 508,672 |
| 2020-08-27 | 204.50 | 206.50 | 203.50 | 204.00 | 158,752 |
| 2020-08-26 | 206.00 | 210.00 | 203.00 | 207.00 | 312,147 |
| 2020-08-25 | 210.00 | 210.00 | 199.40 | 203.50 | 227,461 |
| 2020-08-24 | 201.50 | 208.00 | 201.50 | 205.75 | 137,252 |
| 2020-08-21 | 198.40 | 201.50 | 198.40 | 199.40 | 292,332 |
| 2020-08-20 | 200.00 | 202.50 | 188.80 | 201.00 | 343,685 |
| 2020-08-19 | 200.50 | 204.00 | 195.20 | 203.50 | 463,202 |
| 2020-08-18 | 202.50 | 204.00 | 198.80 | 200.75 | 361,824 |
| 2020-08-17 | 206.00 | 207.00 | 201.00 | 203.25 | 130,651 |
| 2020-08-14 | 205.00 | 206.50 | 201.50 | 205.50 | 154,824 |
| 2020-08-13 | 202.50 | 208.00 | 188.20 | 206.00 | 408,561 |
| 2020-08-12 | 205.00 | 209.00 | 202.50 | 207.25 | 218,918 |
| 2020-08-11 | 205.50 | 208.50 | 199.00 | 203.75 | 811,301 |
| 2020-08-10 | 205.00 | 208.50 | 202.00 | 202.75 | 154,815 |
| 2020-08-07 | 206.00 | 209.00 | 202.00 | 204.00 | 113,425 |
| 2020-08-06 | 207.00 | 207.00 | 200.00 | 204.50 | 200,173 |
| 2020-08-05 | 206.50 | 212.50 | 200.00 | 203.25 | 152,277 |
| 2020-08-04 | 199.80 | 209.50 | 199.80 | 204.25 | 377,694 |
| 2020-08-03 | 203.50 | 203.50 | 194.60 | 199.80 | 389,899 |
| 2020-07-31 | 210.00 | 212.00 | 202.00 | 204.00 | 188,368 |
| 2020-07-30 | 205.50 | 211.00 | 205.50 | 209.25 | 123,066 |
| 2020-07-29 | 202.00 | 211.50 | 202.00 | 209.25 | 277,789 |
| 2020-07-28 | 205.00 | 212.50 | 205.00 | 207.25 | 206,172 |
| 2020-07-27 | 210.50 | 210.50 | 203.50 | 206.25 | 222,000 |
| 2020-07-24 | 206.00 | 210.00 | 204.00 | 208.50 | 275,234 |
| 2020-07-23 | 198.20 | 210.00 | 198.20 | 206.75 | 333,560 |
| 2020-07-22 | 205.00 | 206.00 | 200.50 | 204.25 | 1,010,480 |
| 2020-07-21 | 211.00 | 211.00 | 203.50 | 206.25 | 664,420 |
| 2020-07-20 | 207.50 | 210.00 | 199.60 | 207.00 | 135,370 |
| 2020-07-17 | 205.00 | 210.50 | 201.00 | 207.00 | 276,750 |
| 2020-07-16 | 203.00 | 207.00 | 194.20 | 207.25 | 490,755 |
| 2020-07-15 | 198.60 | 198.60 | 194.80 | 195.70 | 354,915 |
| 2020-07-14 | 193.60 | 196.80 | 191.00 | 196.60 | 228,561 |
| 2020-07-13 | 198.40 | 198.40 | 191.20 | 194.60 | 254,929 |
| 2020-07-10 | 192.00 | 199.00 | 190.80 | 194.90 | 209,541 |
| 2020-07-09 | 201.50 | 201.50 | 195.20 | 197.30 | 375,025 |
| 2020-07-08 | 189.00 | 201.50 | 189.00 | 200.15 | 374,935 |
| 2020-07-07 | 195.00 | 200.50 | 193.00 | 198.50 | 2,086,627 |
| 2020-07-06 | 203.00 | 209.00 | 195.20 | 196.60 | 450,562 |
| 2020-07-03 | 205.50 | 205.50 | 199.80 | 201.00 | 859,418 |
| 2020-07-02 | 203.00 | 204.00 | 199.00 | 201.00 | 371,204 |
| 2020-07-01 | 200.00 | 211.50 | 199.20 | 201.00 | 422,836 |
| 2020-06-30 | 203.00 | 209.50 | 199.80 | 202.00 | 1,036,247 |
| 2020-06-29 | 200.00 | 206.00 | 198.20 | 200.55 | 353,372 |
| 2020-06-26 | 200.00 | 203.00 | 197.20 | 200.30 | 271,194 |
| 2020-06-25 | 199.00 | 203.50 | 190.80 | 202.25 | 346,533 |
| 2020-06-24 | 205.00 | 206.00 | 201.50 | 207.00 | 341,824 |
| 2020-06-23 | 210.00 | 213.00 | 205.00 | 207.00 | 949,648 |
| 2020-06-22 | 201.00 | 210.00 | 201.00 | 207.75 | 787,643 |
| 2020-06-19 | 221.00 | 221.00 | 207.00 | 210.00 | 876,797 |
| 2020-06-18 | 210.50 | 222.00 | 205.00 | 212.00 | 767,798 |
| 2020-06-17 | 215.00 | 220.00 | 212.00 | 217.00 | 401,951 |
| 2020-06-16 | 218.50 | 228.00 | 213.00 | 217.00 | 1,125,502 |
| 2020-06-15 | 203.50 | 208.00 | 198.20 | 206.00 | 977,340 |
| 2020-06-12 | 205.00 | 208.50 | 201.50 | 205.50 | 1,732,691 |
| 2020-06-11 | 213.00 | 217.00 | 210.50 | 211.00 | 331,494 |
| 2020-06-10 | 227.00 | 231.50 | 216.00 | 218.50 | 416,900 |
| 2020-06-09 | 236.50 | 245.50 | 227.00 | 227.75 | 406,409 |
| 2020-06-08 | 247.50 | 251.00 | 241.50 | 247.75 | 459,945 |
| 2020-06-05 | 257.50 | 259.50 | 240.00 | 247.75 | 929,608 |
| 2020-06-04 | 259.50 | 264.50 | 257.00 | 261.75 | 272,748 |
| 2020-06-03 | 255.00 | 263.00 | 255.00 | 260.75 | 216,207 |
| 2020-06-02 | 255.00 | 255.00 | 241.50 | 251.00 | 521,219 |
| 2020-06-01 | 252.00 | 254.00 | 243.00 | 243.50 | 897,868 |
| 2020-05-29 | 244.00 | 244.50 | 231.50 | 240.75 | 163,469 |
| 2020-05-28 | 243.50 | 253.00 | 237.50 | 240.75 | 144,137 |
| 2020-05-27 | 244.50 | 244.50 | 234.50 | 240.25 | 173,644 |
| 2020-05-26 | 242.00 | 243.00 | 233.50 | 240.25 | 429,750 |
| 2020-05-22 | 229.50 | 235.00 | 218.00 | 221.25 | 383,180 |
| 2020-05-21 | 202.50 | 225.50 | 202.50 | 221.25 | 224,743 |
| 2020-05-20 | 211.00 | 214.00 | 210.50 | 211.00 | 254,065 |
| 2020-05-19 | 210.00 | 214.50 | 209.50 | 213.25 | 367,965 |
| 2020-05-18 | 205.00 | 213.50 | 205.00 | 206.50 | 267,216 |
| 2020-05-15 | 204.50 | 214.00 | 193.60 | 209.50 | 553,501 |
| 2020-05-14 | 198.60 | 201.50 | 190.00 | 198.00 | 440,139 |
| 2020-05-13 | 209.00 | 209.00 | 198.80 | 199.40 | 444,578 |
| 2020-05-12 | 209.50 | 214.50 | 204.50 | 206.25 | 364,200 |
| 2020-05-11 | 224.00 | 228.50 | 210.00 | 211.25 | 1,209,732 |
| 2020-05-07 | 224.50 | 225.50 | 216.00 | 218.75 | 333,321 |
| 2020-05-06 | 212.00 | 221.50 | 212.00 | 217.50 | 683,543 |
| 2020-05-05 | 231.00 | 231.00 | 212.00 | 214.00 | 246,196 |
| 2020-05-04 | 216.00 | 218.50 | 212.50 | 214.75 | 188,255 |
| 2020-05-01 | 234.00 | 234.50 | 217.00 | 220.00 | 274,403 |
| 2020-04-30 | 220.00 | 232.00 | 215.00 | 218.00 | 247,417 |
| 2020-04-29 | 208.00 | 218.50 | 205.50 | 218.00 | 354,059 |
| 2020-04-28 | 200.00 | 208.00 | 198.00 | 201.00 | 221,260 |
| 2020-04-27 | 197.20 | 203.00 | 195.60 | 201.00 | 528,945 |
| 2020-04-24 | 206.00 | 206.00 | 194.40 | 199.40 | 397,557 |
| 2020-04-23 | 206.50 | 206.50 | 197.60 | 202.25 | 684,107 |
| 2020-04-22 | 194.60 | 207.50 | 194.60 | 204.75 | 213,913 |
| 2020-04-21 | 206.50 | 212.50 | 200.00 | 204.75 | 386,027 |
| 2020-04-20 | 205.00 | 209.50 | 201.00 | 206.75 | 606,288 |
| 2020-04-17 | 192.40 | 208.00 | 191.80 | 205.50 | 1,000,055 |
| 2020-04-16 | 195.20 | 195.20 | 184.00 | 190.90 | 337,373 |
| 2020-04-15 | 189.80 | 197.60 | 185.40 | 186.20 | 465,501 |
| 2020-04-14 | 192.80 | 200.00 | 189.80 | 192.90 | 729,565 |
| 2020-04-09 | 186.60 | 193.40 | 180.00 | 192.90 | 1,042,637 |
| 2020-04-08 | 177.00 | 186.60 | 174.60 | 175.90 | 515,273 |
| 2020-04-07 | 169.80 | 183.60 | 169.60 | 168.80 | 684,628 |
| 2020-04-06 | 173.00 | 174.20 | 167.20 | 171.00 | 190,044 |
| 2020-04-03 | 175.00 | 178.80 | 169.40 | 174.80 | 21,817 |
| 2020-04-03 | 175.00 | 178.80 | 166.80 | 171.00 | 460,152 |
| 2020-04-02 | 176.40 | 176.80 | 170.00 | 174.80 | 862,628 |
| 2020-04-02 | 176.40 | 176.80 | 170.00 | 170.60 | 333,665 |
| 2020-04-01 | 178.00 | 178.00 | 168.00 | 173.00 | 1,422,297 |
| 2020-04-01 | 178.00 | 178.00 | 168.00 | 177.90 | 558,533 |
| 2020-03-31 | 181.00 | 183.80 | 179.80 | 178.50 | 391,038 |
| 2020-03-30 | 180.60 | 186.60 | 169.40 | 177.70 | 676,971 |
| 2020-03-27 | 189.80 | 195.60 | 175.60 | 189.40 | 511,482 |
| 2020-03-26 | 202.50 | 203.00 | 190.00 | 199.80 | 779,885 |
| 2020-03-25 | 238.00 | 238.00 | 187.00 | 225.75 | 2,212,022 |
| 2020-03-24 | 254.50 | 254.50 | 227.00 | 236.50 | 207,538 |
| 2020-03-23 | 256.50 | 256.50 | 241.00 | 257.25 | 239,566 |
| 2020-03-20 | 274.00 | 274.00 | 258.00 | 268.25 | 110,045 |
| 2020-03-19 | 253.50 | 276.50 | 253.50 | 261.75 | 220,727 |
| 2020-03-18 | 237.50 | 243.50 | 234.50 | 245.00 | 31,881 |
| 2020-03-17 | 244.50 | 245.00 | 231.50 | 234.50 | 267,448 |
| 2020-03-16 | 239.00 | 243.00 | 223.00 | 250.75 | 263,542 |
| 2020-03-13 | 247.50 | 254.00 | 236.00 | 240.50 | 253,606 |
| 2020-03-12 | 237.00 | 238.50 | 231.00 | 250.25 | 125,218 |
| 2020-03-11 | 259.50 | 260.00 | 249.00 | 253.75 | 86,958 |
| 2020-03-10 | 259.50 | 262.00 | 252.50 | 253.50 | 196,933 |
| 2020-03-09 | 258.50 | 261.00 | 249.50 | 271.75 | 300,614 |
| 2020-03-06 | 283.50 | 292.50 | 269.00 | 271.75 | 306,944 |
| 2020-03-05 | 293.00 | 293.00 | 284.00 | 286.00 | 657,076 |
| 2020-03-04 | 287.50 | 295.50 | 282.50 | 282.75 | 1,029,650 |
| 2020-03-03 | 283.00 | 285.00 | 278.50 | 270.00 | 196,765 |
| 2020-02-28 | 263.50 | 266.50 | 256.50 | 270.50 | 683,700 |
| 2020-02-27 | 262.00 | 273.00 | 262.00 | 274.50 | 202,305 |
| 2020-02-26 | 273.50 | 278.50 | 271.50 | 278.25 | 129,389 |
| 2020-02-25 | 272.00 | 284.00 | 272.00 | 284.00 | 102,672 |
| 2020-02-24 | 300.00 | 300.00 | 284.50 | 297.25 | 132,595 |
| 2020-02-21 | 295.00 | 302.50 | 289.50 | 297.25 | 434,747 |
| 2020-02-20 | 304.00 | 309.50 | 291.50 | 293.00 | 192,759 |
| 2020-02-19 | 292.50 | 302.50 | 292.50 | 298.00 | 262,402 |
| 2020-02-18 | 314.00 | 314.00 | 296.50 | 299.25 | 286,445 |
| 2020-02-17 | 302.50 | 312.50 | 291.00 | 305.00 | 877,133 |
| 2020-02-14 | 296.50 | 298.50 | 293.50 | 294.25 | 299,371 |
| 2020-02-13 | 296.00 | 300.00 | 290.50 | 294.00 | 57,685 |
| 2020-02-12 | 295.50 | 298.00 | 285.00 | 296.50 | 790,826 |
| 2020-02-11 | 285.00 | 287.00 | 282.00 | 285.75 | 470,602 |
| 2020-02-10 | 293.00 | 293.00 | 283.50 | 285.00 | 2,296,116 |
| 2020-02-07 | 299.50 | 299.50 | 284.00 | 285.25 | 207,430 |
| 2020-02-06 | 299.50 | 299.50 | 285.00 | 288.25 | 80,030 |
| 2020-02-05 | 288.50 | 290.50 | 283.50 | 288.50 | 2,218,305 |
| 2020-02-04 | 275.50 | 287.00 | 275.50 | 284.25 | 208,733 |
| 2020-01-31 | 282.50 | 286.50 | 280.00 | 286.50 | 405,465 |
| 2020-01-30 | 283.00 | 288.00 | 280.50 | 286.50 | 173,347 |
| 2020-01-29 | 290.00 | 290.00 | 284.00 | 285.50 | 220,037 |
| 2020-01-28 | 285.00 | 287.50 | 284.00 | 287.00 | 345,609 |
| 2020-01-27 | 283.00 | 290.50 | 282.00 | 287.25 | 130,291 |
| 2020-01-24 | 290.00 | 293.50 | 287.00 | 287.75 | 278,365 |
| 2020-01-23 | 290.50 | 290.50 | 285.00 | 286.00 | 145,030 |
| 2020-01-22 | 289.50 | 292.50 | 285.50 | 289.75 | 281,493 |
| 2020-01-21 | 282.00 | 289.50 | 282.00 | 289.00 | 495,383 |
| 2020-01-20 | 287.00 | 288.00 | 284.00 | 287.50 | 109,453 |
| 2020-01-17 | 283.50 | 287.50 | 281.50 | 284.00 | 581,708 |
| 2020-01-16 | 285.50 | 288.50 | 278.50 | 282.00 | 154,307 |
| 2020-01-15 | 270.00 | 296.50 | 268.00 | 278.25 | 654,581 |
| 2020-01-14 | 261.00 | 272.00 | 261.00 | 269.75 | 266,501 |
| 2020-01-13 | 266.00 | 266.50 | 252.00 | 261.50 | 885,159 |
| 2020-01-10 | 255.00 | 267.50 | 255.00 | 257.00 | 265,457 |
| 2020-01-09 | 263.50 | 266.50 | 260.00 | 260.50 | 495,588 |
| 2020-01-08 | 258.50 | 270.00 | 255.00 | 265.25 | 108,380 |
| 2020-01-07 | 269.00 | 269.00 | 259.50 | 262.00 | 57,060 |
| 2020-01-06 | 259.00 | 265.00 | 256.50 | 260.75 | 150,765 |
| 2020-01-03 | 270.00 | 270.00 | 262.50 | 266.75 | 95,935 |
| 2020-01-02 | 274.00 | 274.00 | 266.00 | 268.50 | 116,126 |
| 2019-12-31 | 278.50 | 279.50 | 267.50 | 271.50 | 68,128 |
| 2019-12-30 | 273.00 | 273.00 | 268.00 | 269.50 | 86,312 |
| 2019-12-27 | 267.00 | 275.00 | 262.50 | 270.00 | 44,929 |
| 2019-12-24 | 272.00 | 273.50 | 267.50 | 271.00 | 17,630 |
| 2019-12-23 | 273.50 | 274.50 | 266.00 | 272.50 | 416,373 |
| 2019-12-20 | 260.00 | 268.00 | 256.50 | 262.00 | 422,341 |
| 2019-12-19 | 264.50 | 266.50 | 255.50 | 258.25 | 697,041 |
| 2019-12-18 | 270.00 | 272.00 | 265.50 | 268.50 | 69,952 |
| 2019-12-17 | 271.00 | 275.00 | 270.00 | 272.00 | 305,387 |
| 2019-12-16 | 272.00 | 279.00 | 267.00 | 274.75 | 1,124,807 |
| 2019-12-13 | 244.50 | 266.00 | 244.50 | 261.00 | 484,161 |
| 2019-12-12 | 248.00 | 248.00 | 241.50 | 243.00 | 159,355 |
| 2019-12-11 | 248.50 | 248.50 | 243.50 | 244.50 | 265,819 |
| 2019-12-10 | 237.50 | 250.00 | 237.50 | 247.00 | 99,322 |
| 2019-12-09 | 245.50 | 248.50 | 240.00 | 247.75 | 287,320 |
| 2019-12-06 | 243.00 | 252.00 | 243.00 | 248.25 | 52,824 |
| 2019-12-05 | 252.50 | 252.50 | 248.00 | 250.50 | 55,717 |
| 2019-12-04 | 248.00 | 251.50 | 248.00 | 250.50 | 155,850 |
| 2019-12-03 | 251.50 | 251.50 | 244.50 | 248.00 | 214,944 |
| 2019-11-29 | 253.00 | 255.00 | 251.50 | 253.25 | 178,267 |
| 2019-11-28 | 274.00 | 274.00 | 251.00 | 256.50 | 175,179 |
| 2019-11-27 | 280.00 | 283.50 | 257.00 | 265.50 | 517,604 |
| 2019-11-26 | 274.00 | 279.00 | 273.50 | 277.25 | 608,055 |
| 2019-11-25 | 274.00 | 277.00 | 266.50 | 273.25 | 200,359 |
| 2019-11-22 | 275.00 | 275.00 | 270.00 | 272.00 | 272,226 |
| 2019-11-21 | 271.00 | 278.00 | 269.00 | 272.25 | 869,178 |
| 2019-11-20 | 272.50 | 272.50 | 268.50 | 272.00 | 816,717 |
| 2019-11-19 | 260.00 | 278.50 | 260.00 | 272.00 | 2,737,219 |
| 2019-11-18 | 259.00 | 269.00 | 259.00 | 266.00 | 691,385 |
| 2019-11-15 | 261.00 | 270.00 | 260.00 | 265.50 | 2,172,238 |
| 2019-11-14 | 258.50 | 263.00 | 255.00 | 259.25 | 999,278 |
| 2019-11-13 | 250.00 | 259.50 | 250.00 | 257.50 | 467,395 |
| 2019-11-12 | 254.00 | 254.00 | 248.00 | 248.75 | 120,116 |
| 2019-11-11 | 251.50 | 254.00 | 247.50 | 249.00 | 49,199 |
| 2019-11-08 | 253.50 | 254.50 | 251.00 | 252.75 | 57,407 |
| 2019-11-07 | 247.00 | 259.00 | 246.50 | 254.25 | 122,088 |
| 2019-11-06 | 247.50 | 260.00 | 247.50 | 259.00 | 108,933 |
| 2019-11-05 | 259.50 | 260.50 | 258.00 | 259.75 | 86,586 |
| 2019-11-04 | 260.00 | 260.50 | 251.00 | 259.75 | 518,529 |
| 2019-11-01 | 255.00 | 255.00 | 253.75 | 253.75 | 4,658 |
| 2019-10-31 | 255.00 | 255.00 | 252.50 | 253.75 | 289,790 |
| 2019-10-30 | 255.00 | 255.00 | 253.00 | 253.25 | 301,468 |
| 2019-10-29 | 250.00 | 254.00 | 250.00 | 254.00 | 41,788 |
| 2019-10-28 | 255.00 | 255.00 | 254.00 | 254.00 | 70,557 |
| 2019-10-25 | 255.00 | 255.00 | 253.50 | 254.50 | 163,675 |
| 2019-10-24 | 255.00 | 255.00 | 246.00 | 251.50 | 293,465 |
| 2019-10-23 | 246.00 | 257.00 | 246.00 | 253.75 | 223,938 |
| 2019-10-22 | 259.00 | 259.00 | 254.00 | 258.50 | 238,702 |
| 2019-10-21 | 255.50 | 259.00 | 252.50 | 256.75 | 192,482 |
| 2019-10-18 | 260.00 | 260.00 | 255.00 | 255.50 | 124,541 |
| 2019-10-17 | 251.50 | 260.00 | 251.50 | 254.00 | 317,769 |
| 2019-10-16 | 249.50 | 249.50 | 245.50 | 249.00 | 341,692 |
| 2019-10-15 | 251.00 | 251.00 | 246.00 | 248.25 | 324,229 |
| 2019-10-14 | 244.50 | 250.00 | 242.00 | 248.25 | 304,900 |
| 2019-10-11 | 243.00 | 245.50 | 238.50 | 244.25 | 588,503 |
| 2019-10-10 | 240.00 | 241.50 | 238.50 | 241.00 | 267,573 |
| 2019-10-09 | 241.00 | 241.50 | 235.50 | 240.50 | 182,247 |
| 2019-10-08 | 247.50 | 247.50 | 235.50 | 243.00 | 1,443,419 |
| 2019-10-07 | 241.50 | 243.00 | 240.00 | 241.75 | 130,410 |
| 2019-10-04 | 249.50 | 249.50 | 238.50 | 240.00 | 166,972 |
| 2019-10-03 | 238.00 | 249.50 | 237.50 | 244.75 | 196,287 |
| 2019-10-02 | 240.50 | 244.00 | 235.50 | 237.75 | 219,397 |
| 2019-10-01 | 241.50 | 248.00 | 236.00 | 237.75 | 1,118,457 |
| 2019-09-30 | 239.50 | 246.00 | 236.00 | 236.75 | 197,488 |
| 2019-09-27 | 242.00 | 252.00 | 235.50 | 236.25 | 128,274 |
| 2019-09-26 | 235.50 | 245.00 | 235.50 | 236.00 | 83,529 |
| 2019-09-25 | 246.50 | 250.50 | 235.50 | 237.00 | 161,435 |
| 2019-09-24 | 235.50 | 248.00 | 235.50 | 241.25 | 316,648 |
| 2019-09-23 | 250.00 | 253.50 | 241.00 | 245.25 | 1,552,635 |
| 2019-09-20 | 237.50 | 258.00 | 237.50 | 251.75 | 867,369 |
| 2019-09-19 | 234.00 | 243.00 | 231.50 | 242.00 | 556,562 |
| 2019-09-18 | 222.00 | 236.50 | 222.00 | 233.00 | 519,954 |
| 2019-09-17 | 220.00 | 225.00 | 218.00 | 218.75 | 49,959 |
| 2019-09-16 | 225.00 | 225.00 | 219.50 | 220.00 | 81,880 |
| 2019-09-13 | 215.00 | 224.00 | 212.00 | 220.50 | 279,088 |
| 2019-09-12 | 218.50 | 219.00 | 212.50 | 214.50 | 107,247 |
| 2019-09-11 | 225.00 | 227.50 | 216.00 | 217.75 | 187,797 |
| 2019-09-10 | 209.50 | 223.50 | 204.00 | 224.75 | 136,937 |
| 2019-09-09 | 197.20 | 204.00 | 197.20 | 200.75 | 512,445 |
| 2019-09-06 | 186.80 | 201.50 | 186.80 | 200.50 | 1,200,827 |
| 2019-09-05 | 200.00 | 200.50 | 195.00 | 195.80 | 45,558 |
| 2019-09-04 | 204.50 | 208.00 | 201.50 | 202.25 | 62,709 |
| 2019-09-03 | 199.00 | 204.00 | 199.00 | 203.25 | 422,004 |
| 2019-09-02 | 195.00 | 203.00 | 195.00 | 199.90 | 66,761 |
| 2019-08-30 | 192.40 | 200.00 | 192.40 | 200.80 | 181,378 |
| 2019-08-29 | 202.00 | 204.00 | 199.60 | 199.40 | 66,258 |
| 2019-08-28 | 201.50 | 202.00 | 198.00 | 199.40 | 65,906 |
| 2019-08-27 | 200.00 | 207.00 | 199.00 | 199.20 | 303,398 |
| 2019-08-23 | 198.20 | 198.60 | 194.20 | 197.60 | 1,449,034 |
| 2019-08-22 | 198.40 | 199.00 | 196.40 | 197.60 | 72,630 |
| 2019-08-21 | 197.60 | 199.60 | 195.20 | 197.50 | 49,379 |
| 2019-08-20 | 199.40 | 200.50 | 198.00 | 199.80 | 99,836 |
| 2019-08-19 | 199.80 | 200.00 | 198.00 | 199.20 | 70,122 |
| 2019-08-16 | 199.40 | 200.00 | 196.00 | 198.00 | 118,788 |
| 2019-08-15 | 202.00 | 211.50 | 196.00 | 197.30 | 114,597 |
| 2019-08-14 | 210.00 | 210.00 | 203.50 | 204.50 | 72,096 |
| 2019-08-13 | 209.50 | 209.50 | 201.00 | 205.75 | 134,712 |
| 2019-08-12 | 202.50 | 205.50 | 201.00 | 202.50 | 72,029 |
| 2019-08-09 | 207.50 | 207.50 | 200.00 | 200.75 | 138,471 |
| 2019-08-08 | 211.00 | 211.50 | 207.00 | 207.75 | 74,299 |
| 2019-08-07 | 210.50 | 213.50 | 209.50 | 211.25 | 107,557 |
| 2019-08-06 | 211.00 | 220.00 | 209.00 | 210.75 | 301,708 |
| 2019-08-05 | 217.00 | 217.00 | 208.00 | 211.00 | 145,266 |
| 2019-08-02 | 219.00 | 220.00 | 217.00 | 217.50 | 143,323 |
| 2019-08-01 | 217.50 | 222.50 | 216.00 | 218.50 | 41,019 |
| 2019-07-31 | 221.50 | 223.00 | 218.50 | 219.00 | 135,277 |
| 2019-07-30 | 224.50 | 228.00 | 215.50 | 221.75 | 1,504,985 |
| 2019-07-29 | 210.00 | 224.50 | 210.00 | 215.00 | 91,067 |
| 2019-07-26 | 210.50 | 217.00 | 210.50 | 212.00 | 82,278 |
| 2019-07-25 | 221.00 | 221.00 | 217.50 | 218.25 | 182,666 |
| 2019-07-24 | 228.00 | 228.00 | 217.50 | 219.00 | 120,103 |
| 2019-07-23 | 224.00 | 226.50 | 222.00 | 225.50 | 267,283 |
| 2019-07-22 | 224.00 | 227.50 | 217.00 | 222.00 | 387,659 |
| 2019-07-19 | 218.00 | 224.00 | 215.00 | 220.75 | 1,456,872 |
| 2019-07-18 | 208.50 | 218.00 | 208.50 | 216.75 | 190,649 |
| 2019-07-17 | 214.50 | 215.00 | 209.00 | 214.50 | 805,690 |
| 2019-07-16 | 199.40 | 213.50 | 199.40 | 212.75 | 999,064 |
| 2019-07-15 | 199.80 | 209.00 | 197.20 | 207.50 | 1,488,771 |
| 2019-07-12 | 206.00 | 210.00 | 204.00 | 206.75 | 74,416 |
| 2019-07-11 | 212.00 | 212.00 | 202.50 | 205.00 | 65,590 |
| 2019-07-10 | 208.00 | 208.00 | 199.40 | 205.25 | 2,052,557 |
| 2019-07-09 | 201.50 | 203.00 | 195.60 | 198.50 | 94,900 |
| 2019-07-08 | 205.00 | 206.50 | 200.50 | 200.50 | 95,331 |
| 2019-07-05 | 206.50 | 209.00 | 203.50 | 204.00 | 53,285 |
| 2019-07-04 | 205.00 | 212.00 | 205.00 | 205.75 | 212,865 |
| 2019-07-03 | 218.00 | 218.00 | 205.00 | 212.00 | 149,681 |
| 2019-07-02 | 205.00 | 212.50 | 205.00 | 208.00 | 1,341,112 |
| 2019-07-01 | 200.00 | 215.50 | 200.00 | 212.00 | 246,208 |
| 2019-06-28 | 208.00 | 208.00 | 204.50 | 205.25 | 632,993 |
| 2019-06-27 | 205.50 | 206.00 | 203.50 | 205.50 | 81,360 |
| 2019-06-26 | 210.00 | 217.50 | 205.50 | 208.50 | 452,155 |
| 2019-06-25 | 218.00 | 218.00 | 212.00 | 212.50 | 108,148 |
| 2019-06-24 | 225.00 | 225.00 | 214.00 | 214.50 | 230,826 |
| 2019-06-21 | 232.00 | 232.00 | 220.50 | 228.25 | 82,448 |
| 2019-06-20 | 229.00 | 230.00 | 228.00 | 228.25 | 509,573 |
| 2019-06-19 | 230.00 | 230.50 | 227.50 | 228.50 | 62,674 |
| 2019-06-18 | 229.00 | 230.50 | 227.00 | 229.75 | 217,841 |
| 2019-06-17 | 233.00 | 233.00 | 227.00 | 228.00 | 121,222 |
| 2019-06-14 | 228.00 | 228.00 | 225.00 | 226.00 | 375,399 |
| 2019-06-13 | 224.50 | 228.00 | 222.00 | 223.25 | 188,671 |
| 2019-06-12 | 221.00 | 224.00 | 220.50 | 221.25 | 2,565,979 |
| 2019-06-11 | 224.50 | 224.50 | 220.50 | 222.00 | 640,563 |
| 2019-06-10 | 226.00 | 227.50 | 223.50 | 224.00 | 521,356 |
| 2019-06-07 | 229.50 | 231.00 | 225.50 | 226.25 | 215,444 |
| 2019-06-06 | 230.50 | 230.50 | 226.00 | 226.25 | 729,861 |
| 2019-06-05 | 234.00 | 235.00 | 225.50 | 227.00 | 274,042 |
| 2019-06-04 | 230.00 | 230.50 | 226.00 | 228.25 | 389,320 |
| 2019-06-03 | 235.00 | 235.00 | 227.50 | 228.50 | 118,094 |
| 2019-05-31 | 230.00 | 230.00 | 223.50 | 230.50 | 62,069 |
| 2019-05-30 | 239.00 | 239.00 | 226.50 | 230.50 | 76,144 |
| 2019-05-29 | 230.00 | 231.50 | 228.00 | 228.00 | 146,700 |
| 2019-05-28 | 218.00 | 233.00 | 218.00 | 230.00 | 276,595 |
| 2019-05-24 | 234.00 | 234.00 | 229.00 | 229.25 | 96,589 |
| 2019-05-23 | 240.00 | 240.00 | 230.50 | 232.25 | 145,721 |
| 2019-05-22 | 239.00 | 239.50 | 237.00 | 238.25 | 513,612 |
| 2019-05-21 | 239.00 | 239.00 | 236.00 | 237.25 | 74,749 |
| 2019-05-20 | 241.50 | 241.50 | 236.50 | 237.25 | 42,973 |
| 2019-05-17 | 243.00 | 243.00 | 237.50 | 239.00 | 133,500 |
| 2019-05-16 | 243.00 | 243.00 | 238.00 | 238.50 | 89,660 |