Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 187.00 | 187.00 | 183.00 | 184.50 | 134,316 |
| 2024-05-02 | 188.50 | 188.50 | 182.50 | 182.50 | 67,418 |
| 2024-05-01 | 185.50 | 188.00 | 185.50 | 187.00 | 86,922 |
| 2024-04-30 | 188.00 | 188.00 | 185.00 | 187.00 | 76,955 |
| 2024-04-29 | 183.50 | 187.50 | 182.00 | 187.50 | 203,781 |
| 2024-04-26 | 184.50 | 185.00 | 179.50 | 183.50 | 287,378 |
| 2024-04-25 | 179.50 | 185.00 | 179.50 | 181.50 | 879,851 |
| 2024-04-24 | 180.50 | 183.00 | 180.50 | 181.00 | 159,780 |
| 2024-04-23 | 180.00 | 183.50 | 180.00 | 182.00 | 36,663 |
| 2024-04-22 | 185.00 | 185.00 | 180.00 | 181.00 | 106,240 |
| 2024-04-19 | 180.50 | 182.00 | 180.00 | 182.00 | 58,702 |
| 2024-04-18 | 179.50 | 182.00 | 179.50 | 181.50 | 54,977 |
| 2024-04-17 | 180.50 | 182.00 | 179.50 | 180.00 | 117,360 |
| 2024-04-16 | 180.00 | 180.00 | 177.00 | 179.00 | 349,259 |
| 2024-04-15 | 180.00 | 180.00 | 180.00 | 180.00 | 650,659 |
| 2024-04-12 | 179.00 | 182.00 | 178.00 | 179.00 | 443,831 |
| 2024-04-11 | 178.50 | 178.50 | 175.00 | 175.00 | 34,173 |
| 2024-04-10 | 179.00 | 179.00 | 176.00 | 176.00 | 63,410 |
| 2024-04-09 | 178.00 | 178.00 | 178.00 | 178.00 | 168,323 |
| 2024-04-08 | 187.00 | 187.00 | 178.00 | 178.00 | 49,257 |
| 2024-04-05 | 180.50 | 181.00 | 179.00 | 181.00 | 26,307 |
| 2024-04-04 | 180.00 | 181.00 | 178.50 | 178.50 | 125,679 |
| 2024-04-03 | 181.00 | 184.50 | 180.00 | 182.00 | 67,262 |
| 2024-04-02 | 179.50 | 183.00 | 179.50 | 182.00 | 45,859 |
| 2024-04-01 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-29 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-28 | 179.00 | 182.00 | 179.00 | 180.00 | 90,490 |
| 2024-03-27 | 182.00 | 183.50 | 178.50 | 180.50 | 491,496 |
| 2024-03-26 | 181.50 | 188.00 | 181.00 | 182.00 | 235,362 |
| 2024-03-25 | 187.00 | 187.00 | 180.00 | 182.50 | 339,776 |
| 2024-03-22 | 181.00 | 184.00 | 178.50 | 184.00 | 86,050 |
| 2024-03-21 | 180.00 | 188.00 | 180.00 | 182.50 | 119,273 |
| 2024-03-20 | 182.00 | 182.00 | 180.00 | 182.00 | 37,032 |
| 2024-03-19 | 184.00 | 184.00 | 184.00 | 184.00 | 91,112 |
| 2024-03-18 | 180.50 | 184.00 | 180.50 | 184.00 | 35,231 |
| 2024-03-15 | 180.50 | 183.00 | 180.00 | 182.00 | 214,684 |
| 2024-03-14 | 181.50 | 181.50 | 181.50 | 181.50 | 25,771 |
| 2024-03-13 | 182.00 | 182.00 | 181.50 | 181.50 | 105,659 |
| 2024-03-12 | 183.50 | 183.50 | 181.50 | 182.00 | 82,373 |
| 2024-03-11 | 180.50 | 184.00 | 180.00 | 184.00 | 66,869 |
| 2024-03-08 | 182.50 | 182.50 | 182.50 | 182.50 | 105,153 |
| 2024-03-07 | 182.00 | 187.50 | 180.50 | 181.00 | 42,747 |
| 2024-03-06 | 182.00 | 184.00 | 180.00 | 180.00 | 56,270 |
| 2024-03-05 | 182.50 | 185.50 | 182.50 | 184.50 | 25,421 |
| 2024-03-04 | 183.50 | 185.00 | 182.00 | 185.00 | 88,275 |
| 2024-03-01 | 182.00 | 186.00 | 182.00 | 186.00 | 84,577 |
| 2024-02-29 | 181.50 | 181.50 | 181.50 | 181.50 | 25,790 |
| 2024-02-28 | 180.00 | 183.00 | 180.00 | 182.50 | 25,475 |
| 2024-02-27 | 184.00 | 184.00 | 181.00 | 181.00 | 1,140,172 |
| 2024-02-26 | 184.50 | 185.00 | 184.00 | 184.00 | 61,916 |
| 2024-02-23 | 188.00 | 189.00 | 188.00 | 189.00 | 49,393 |
| 2024-02-22 | 188.00 | 188.00 | 188.00 | 188.00 | 9,525 |
| 2024-02-21 | 189.50 | 189.50 | 186.00 | 186.00 | 82,622 |
| 2024-02-20 | 189.50 | 189.50 | 185.00 | 185.00 | 27,843 |
| 2024-02-19 | 188.00 | 188.00 | 188.00 | 188.00 | 48,748 |
| 2024-02-16 | 185.00 | 188.00 | 185.00 | 188.00 | 11,806 |
| 2024-02-15 | 185.50 | 186.50 | 185.00 | 185.50 | 35,481 |
| 2024-02-14 | 185.50 | 190.50 | 185.50 | 186.00 | 91,639 |
| 2024-02-13 | 188.00 | 192.00 | 187.00 | 190.00 | 85,026 |
| 2024-02-12 | 187.00 | 191.50 | 186.00 | 188.00 | 37,683 |
| 2024-02-09 | 189.00 | 189.00 | 188.00 | 188.00 | 5,788 |
| 2024-02-08 | 183.00 | 188.00 | 183.00 | 184.00 | 4,838,896 |
| 2024-02-07 | 184.50 | 187.00 | 184.00 | 184.00 | 91,518 |
| 2024-02-06 | 181.50 | 185.00 | 181.50 | 181.50 | 33,802 |
| 2024-02-05 | 188.00 | 188.00 | 181.00 | 181.00 | 58,323 |
| 2024-02-02 | 181.50 | 188.00 | 181.50 | 188.00 | 70,756 |
| 2024-02-01 | 185.00 | 185.00 | 185.00 | 185.00 | 9,064 |
| 2024-01-31 | 187.00 | 189.00 | 187.00 | 189.00 | 42,468 |
| 2024-01-30 | 188.00 | 188.00 | 187.00 | 187.00 | 8,168 |
| 2024-01-29 | 188.00 | 191.50 | 186.00 | 191.50 | 36,384 |
| 2024-01-26 | 186.50 | 188.00 | 186.50 | 188.00 | 39,565 |
| 2024-01-25 | 184.50 | 187.00 | 184.50 | 186.50 | 231,213 |
| 2024-01-24 | 191.00 | 191.50 | 183.00 | 185.00 | 90,340 |
| 2024-01-23 | 180.00 | 192.00 | 180.00 | 190.50 | 788,082 |
| 2024-01-22 | 204.00 | 214.00 | 203.00 | 210.00 | 118,305 |
| 2024-01-19 | 200.00 | 204.00 | 200.00 | 200.00 | 54,238 |
| 2024-01-18 | 202.00 | 204.00 | 199.00 | 199.00 | 11,211 |
| 2024-01-17 | 200.00 | 203.00 | 197.00 | 197.00 | 55,860 |
| 2024-01-16 | 212.00 | 212.00 | 205.00 | 205.00 | 12,998 |
| 2024-01-15 | 210.00 | 210.00 | 204.00 | 204.00 | 88,031 |
| 2024-01-12 | 207.00 | 211.00 | 207.00 | 207.00 | 10,196 |
| 2024-01-11 | 215.00 | 215.00 | 207.00 | 207.00 | 57,572 |
| 2024-01-10 | 209.00 | 212.00 | 209.00 | 212.00 | 38,611 |
| 2024-01-09 | 211.00 | 211.00 | 209.00 | 209.00 | 38,029 |
| 2024-01-08 | 210.00 | 213.00 | 207.00 | 213.00 | 104,156 |
| 2024-01-05 | 206.00 | 212.00 | 206.00 | 210.00 | 21,549 |
| 2024-01-04 | 214.00 | 214.00 | 207.00 | 207.00 | 7,265 |
| 2024-01-03 | 209.00 | 209.00 | 207.00 | 207.00 | 29,981 |
| 2024-01-02 | 212.00 | 212.00 | 209.00 | 212.00 | 26,004 |
| 2024-01-01 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-12-29 | 212.00 | 212.00 | 207.00 | 208.00 | 78,147 |
| 2023-12-28 | 202.00 | 210.00 | 202.00 | 209.00 | 54,895 |
| 2023-12-27 | 201.00 | 210.00 | 201.00 | 207.00 | 92,884 |
| 2023-12-26 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2023-12-25 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2023-12-22 | 201.00 | 206.00 | 201.00 | 206.00 | 15,264 |
| 2023-12-21 | 201.00 | 205.00 | 201.00 | 205.00 | 45,430 |
| 2023-12-20 | 205.00 | 207.00 | 201.00 | 205.00 | 41,229 |
| 2023-12-19 | 205.00 | 205.00 | 198.50 | 203.00 | 39,732 |
| 2023-12-18 | 205.00 | 205.00 | 198.50 | 205.00 | 68,173 |
| 2023-12-15 | 205.00 | 205.00 | 194.00 | 195.00 | 219,712 |
| 2023-12-14 | 198.50 | 202.00 | 198.00 | 201.00 | 208,456 |
| 2023-12-13 | 194.50 | 199.00 | 191.00 | 197.00 | 49,758 |
| 2023-12-12 | 197.00 | 199.50 | 192.50 | 194.50 | 146,821 |
| 2023-12-11 | 194.50 | 199.50 | 193.50 | 196.50 | 17,962 |
| 2023-12-08 | 198.00 | 198.00 | 195.00 | 195.00 | 49,862 |
| 2023-12-07 | 197.00 | 199.00 | 196.00 | 198.00 | 84,338 |
| 2023-12-06 | 195.00 | 195.00 | 192.00 | 192.50 | 85,854 |
| 2023-12-05 | 195.00 | 195.00 | 188.50 | 194.00 | 48,463 |
| 2023-12-04 | 195.00 | 195.00 | 189.00 | 193.00 | 23,887 |
| 2023-12-01 | 195.00 | 195.00 | 185.50 | 194.50 | 18,618 |
| 2023-11-30 | 187.50 | 188.50 | 184.00 | 184.00 | 40,342 |
| 2023-11-29 | 192.00 | 194.50 | 187.00 | 193.50 | 99,116 |
| 2023-11-28 | 188.00 | 188.00 | 188.00 | 188.00 | 12,122 |
| 2023-11-27 | 185.50 | 189.00 | 184.00 | 184.00 | 61,180 |
| 2023-11-24 | 194.50 | 194.50 | 190.00 | 190.00 | 29,381 |
| 2023-11-23 | 185.00 | 185.00 | 185.00 | 185.00 | 29,270 |
| 2023-11-22 | 193.00 | 193.00 | 184.50 | 190.00 | 94,865 |
| 2023-11-21 | 190.00 | 190.00 | 190.00 | 190.00 | 24,100 |
| 2023-11-20 | 192.50 | 192.50 | 190.00 | 190.00 | 21,025 |
| 2023-11-17 | 193.50 | 193.50 | 188.50 | 193.50 | 37,227 |
| 2023-11-16 | 187.50 | 192.00 | 184.50 | 190.00 | 23,595 |
| 2023-11-15 | 186.50 | 194.00 | 186.50 | 192.00 | 97,180 |
| 2023-11-14 | 175.50 | 186.50 | 175.50 | 185.00 | 881,153 |
| 2023-11-13 | 180.50 | 183.00 | 178.00 | 183.00 | 49,414 |
| 2023-11-10 | 188.50 | 188.50 | 186.00 | 186.00 | 5,270 |
| 2023-11-09 | 172.50 | 182.50 | 172.50 | 182.50 | 12,539 |
| 2023-11-08 | 183.00 | 183.00 | 172.50 | 172.50 | 86,276 |
| 2023-11-07 | 181.00 | 182.50 | 181.00 | 182.00 | 64,785 |
| 2023-11-06 | 175.50 | 187.50 | 175.50 | 177.00 | 9,323 |
| 2023-11-03 | 180.00 | 188.50 | 178.50 | 187.00 | 1,122,582 |
| 2023-11-02 | 173.50 | 175.00 | 173.00 | 174.00 | 136,187 |
| 2023-11-01 | 173.00 | 173.00 | 173.00 | 173.00 | 10,919 |
| 2023-10-31 | 170.50 | 173.00 | 170.00 | 173.00 | 33,550 |
| 2023-10-30 | 173.00 | 173.00 | 173.00 | 170.00 | 1,053,743 |
| 2023-10-27 | 170.00 | 170.00 | 170.00 | 170.00 | 34,852 |
| 2023-10-26 | 175.00 | 179.50 | 170.00 | 170.00 | 33,511 |
| 2023-10-25 | 178.50 | 178.50 | 177.00 | 177.00 | 38,773 |
| 2023-10-24 | 178.00 | 178.50 | 178.00 | 178.00 | 69,079 |
| 2023-10-23 | 182.00 | 182.00 | 177.50 | 177.50 | 26,366 |
| 2023-10-20 | 179.00 | 183.50 | 178.00 | 182.50 | 146,466 |
| 2023-10-19 | 182.00 | 182.00 | 182.00 | 182.00 | 22,683 |
| 2023-10-18 | 184.00 | 184.00 | 181.00 | 182.50 | 50,196 |
| 2023-10-17 | 184.00 | 185.00 | 183.50 | 185.00 | 185,911 |
| 2023-10-16 | 185.50 | 185.50 | 184.50 | 184.50 | 45,521 |
| 2023-10-13 | 190.00 | 190.00 | 189.75 | 189.75 | 21,453 |
| 2023-10-12 | 188.00 | 188.00 | 188.00 | 190.00 | 30,720 |
| 2023-10-11 | 190.00 | 190.50 | 189.00 | 189.00 | 10,147 |
| 2023-10-10 | 189.00 | 189.00 | 189.00 | 189.00 | 19,327 |
| 2023-10-09 | 190.00 | 192.00 | 188.00 | 192.00 | 36,130 |
| 2023-10-06 | 190.00 | 190.00 | 190.00 | 190.00 | 23,112 |
| 2023-10-05 | 191.50 | 191.50 | 190.50 | 191.00 | 25,029 |
| 2023-10-04 | 196.50 | 196.50 | 192.00 | 192.00 | 52,688 |
| 2023-10-03 | 192.00 | 197.50 | 192.00 | 192.00 | 83,920 |
| 2023-10-02 | 195.00 | 195.00 | 192.50 | 192.50 | 13,871 |
| 2023-09-29 | 193.00 | 199.50 | 193.00 | 196.00 | 19,775 |
| 2023-09-28 | 194.00 | 195.00 | 194.00 | 195.00 | 18,465 |
| 2023-09-27 | 199.00 | 200.00 | 198.00 | 198.50 | 12,263 |
| 2023-09-26 | 196.50 | 200.00 | 196.50 | 198.00 | 86,377 |
| 2023-09-25 | 198.50 | 198.50 | 197.50 | 197.50 | 20,440 |
| 2023-09-22 | 210.00 | 210.00 | 200.00 | 200.00 | 32,709 |
| 2023-09-21 | 198.00 | 203.00 | 198.00 | 202.00 | 90,278 |
| 2023-09-20 | 198.00 | 200.00 | 198.00 | 200.00 | 50,848 |
| 2023-09-19 | 200.00 | 202.00 | 198.00 | 198.00 | 39,290 |
| 2023-09-18 | 203.00 | 209.00 | 202.00 | 204.00 | 15,187 |
| 2023-09-15 | 200.00 | 202.00 | 198.00 | 202.00 | 27,472 |
| 2023-09-14 | 202.00 | 202.00 | 202.00 | 202.00 | 36,788 |
| 2023-09-13 | 200.00 | 204.00 | 198.50 | 198.50 | 80,187 |
| 2023-09-12 | 201.00 | 201.00 | 198.00 | 198.00 | 55,986 |
| 2023-09-11 | 198.00 | 207.00 | 197.00 | 198.00 | 126,774 |
| 2023-09-08 | 202.00 | 209.00 | 200.00 | 209.00 | 58,591 |
| 2023-09-07 | 202.00 | 202.00 | 202.00 | 202.00 | 3,454 |
| 2023-09-06 | 206.00 | 208.00 | 206.00 | 208.00 | 13,661 |
| 2023-09-05 | 204.00 | 204.00 | 204.00 | 204.00 | 7,008 |
| 2023-09-04 | 205.00 | 205.00 | 205.00 | 205.00 | 6,391 |
| 2023-09-01 | 210.00 | 214.00 | 206.00 | 206.00 | 27,155 |
| 2023-08-31 | 210.00 | 210.00 | 210.00 | 210.00 | 17,712 |
| 2023-08-30 | 213.00 | 213.00 | 212.00 | 212.00 | 6,011 |
| 2023-08-29 | 204.00 | 205.00 | 204.00 | 205.00 | 93,658 |
| 2023-08-28 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2023-08-25 | 204.00 | 204.00 | 202.00 | 202.00 | 22,674 |
| 2023-08-24 | 203.00 | 203.00 | 200.00 | 200.00 | 49,206 |
| 2023-08-23 | 205.00 | 205.00 | 205.00 | 205.00 | 19,277 |
| 2023-08-22 | 203.00 | 203.00 | 200.00 | 200.00 | 23,537 |
| 2023-08-21 | 205.00 | 205.00 | 200.00 | 200.00 | 11,053 |
| 2023-08-18 | 205.00 | 205.00 | 205.00 | 205.00 | 73,232 |
| 2023-08-17 | 207.00 | 207.00 | 207.00 | 207.00 | 19,923 |
| 2023-08-16 | 208.00 | 208.00 | 208.00 | 208.00 | 64,753 |
| 2023-08-15 | 210.00 | 210.00 | 209.00 | 209.00 | 35,646 |
| 2023-08-14 | 210.00 | 220.00 | 205.00 | 220.00 | 28,684 |
| 2023-08-11 | 215.00 | 215.00 | 210.00 | 210.00 | 28,079 |
| 2023-08-10 | 210.00 | 210.00 | 210.00 | 210.00 | 12,413 |
| 2023-08-09 | 211.00 | 215.00 | 210.00 | 215.00 | 13,806 |
| 2023-08-08 | 214.00 | 215.00 | 210.00 | 215.00 | 8,162 |
| 2023-08-07 | 224.00 | 224.00 | 216.00 | 219.00 | 2,540 |
| 2023-08-04 | 214.00 | 217.00 | 213.00 | 217.00 | 19,179 |
| 2023-08-03 | 217.00 | 217.00 | 213.00 | 213.00 | 29,518 |
| 2023-08-02 | 215.00 | 221.00 | 215.00 | 221.00 | 395,974 |
| 2023-08-01 | 216.00 | 217.00 | 216.00 | 217.00 | 21,468 |
| 2023-07-31 | 218.00 | 224.00 | 217.00 | 217.00 | 37,558 |
| 2023-07-28 | 221.00 | 221.00 | 218.00 | 218.00 | 16,792 |
| 2023-07-27 | 220.00 | 220.00 | 219.00 | 219.00 | 46,917 |
| 2023-07-26 | 222.00 | 222.00 | 221.00 | 221.00 | 20,920 |
| 2023-07-25 | 224.00 | 224.00 | 224.00 | 224.00 | 17,285 |
| 2023-07-24 | 219.00 | 226.00 | 219.00 | 225.00 | 27,809 |
| 2023-07-21 | 228.00 | 228.00 | 225.00 | 225.00 | 67,182 |
| 2023-07-20 | 226.00 | 228.00 | 225.00 | 228.00 | 29,016 |
| 2023-07-19 | 220.00 | 227.00 | 219.00 | 226.00 | 113,416 |
| 2023-07-18 | 212.00 | 212.00 | 212.00 | 212.00 | 42,019 |
| 2023-07-17 | 210.00 | 210.00 | 209.00 | 209.00 | 12,599 |
| 2023-07-14 | 212.00 | 215.00 | 211.00 | 211.00 | 26,746 |
| 2023-07-13 | 207.00 | 213.00 | 207.00 | 213.00 | 2,603 |
| 2023-07-12 | 207.00 | 209.00 | 207.00 | 209.00 | 36,122 |
| 2023-07-11 | 210.00 | 210.00 | 209.00 | 209.00 | 65,682 |
| 2023-07-10 | 207.00 | 209.00 | 207.00 | 209.00 | 139,141 |
| 2023-07-07 | 214.00 | 214.00 | 207.00 | 210.00 | 73,889 |
| 2023-07-06 | 212.00 | 216.00 | 212.00 | 216.00 | 32,555 |
| 2023-07-05 | 214.00 | 214.00 | 214.00 | 214.00 | 23,686 |
| 2023-07-04 | 211.00 | 217.00 | 210.00 | 210.00 | 29,356 |
| 2023-07-03 | 207.00 | 219.00 | 207.00 | 211.00 | 23,139 |
| 2023-06-30 | 215.00 | 215.00 | 210.00 | 210.00 | 81,801 |
| 2023-06-29 | 211.00 | 211.00 | 207.00 | 207.00 | 30,845 |
| 2023-06-28 | 209.00 | 216.00 | 209.00 | 210.00 | 20,525 |
| 2023-06-27 | 208.00 | 213.00 | 208.00 | 208.00 | 29,487 |
| 2023-06-26 | 210.00 | 215.00 | 210.00 | 211.00 | 44,871 |
| 2023-06-23 | 220.00 | 220.00 | 207.00 | 207.00 | 124,334 |
| 2023-06-22 | 219.00 | 219.00 | 219.00 | 219.00 | 51,580 |
| 2023-06-21 | 227.00 | 229.00 | 220.00 | 220.00 | 13,107 |
| 2023-06-20 | 228.00 | 228.00 | 225.00 | 225.00 | 35,559 |
| 2023-06-19 | 228.00 | 228.00 | 228.00 | 228.00 | 8,623 |
| 2023-06-16 | 230.00 | 231.00 | 225.00 | 230.00 | 43,068 |
| 2023-06-15 | 230.00 | 230.00 | 230.00 | 230.00 | 32,880 |
| 2023-06-14 | 234.00 | 234.00 | 231.00 | 231.00 | 50,986 |
| 2023-06-13 | 235.00 | 242.00 | 235.00 | 240.00 | 43,805 |
| 2023-06-12 | 237.00 | 237.00 | 237.00 | 237.00 | 17,379 |
| 2023-06-09 | 235.00 | 235.00 | 235.00 | 235.00 | 41,251 |
| 2023-06-08 | 238.00 | 238.00 | 238.00 | 238.00 | 269,568 |
| 2023-06-07 | 239.00 | 239.00 | 235.00 | 236.00 | 27,292 |
| 2023-06-06 | 236.00 | 244.00 | 235.00 | 240.00 | 70,711 |
| 2023-06-05 | 231.00 | 242.00 | 231.00 | 242.00 | 12,885 |
| 2023-06-02 | 236.00 | 241.00 | 236.00 | 238.00 | 10,422 |
| 2023-06-01 | 235.00 | 240.00 | 235.00 | 240.00 | 16,679 |
| 2023-05-31 | 236.00 | 241.00 | 231.00 | 234.00 | 245,077 |
| 2023-05-30 | 235.00 | 240.00 | 235.00 | 238.00 | 49,218 |
| 2023-05-29 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2023-05-26 | 238.00 | 238.00 | 234.00 | 236.00 | 141,524 |
| 2023-05-25 | 244.00 | 245.00 | 231.00 | 237.00 | 166,421 |
| 2023-05-24 | 235.00 | 237.00 | 235.00 | 235.00 | 106,079 |
| 2023-05-23 | 237.00 | 239.00 | 237.00 | 238.00 | 7,449 |
| 2023-05-22 | 238.00 | 238.00 | 237.00 | 237.00 | 37,626 |
| 2023-05-19 | 244.00 | 244.00 | 242.00 | 243.00 | 22,088 |
| 2023-05-18 | 236.00 | 244.00 | 235.00 | 235.00 | 73,424 |
| 2023-05-17 | 238.00 | 238.00 | 235.00 | 235.00 | 47,540 |
| 2023-05-16 | 236.00 | 238.00 | 233.00 | 238.00 | 121,142 |
| 2023-05-15 | 238.00 | 238.00 | 238.00 | 238.00 | 26,166 |
| 2023-05-12 | 235.00 | 239.00 | 235.00 | 238.00 | 17,422 |
| 2023-05-11 | 240.00 | 240.00 | 235.00 | 236.00 | 28,176 |
| 2023-05-10 | 241.00 | 241.00 | 239.00 | 239.00 | 92,748 |
| 2023-05-09 | 240.00 | 240.00 | 240.00 | 240.00 | 53,859 |
| 2023-05-08 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2023-05-05 | 242.00 | 242.00 | 241.00 | 241.00 | 33,052 |
| 2023-05-04 | 246.00 | 246.00 | 236.00 | 237.00 | 24,370 |
| 2023-05-03 | 250.00 | 250.00 | 245.00 | 245.00 | 48,425 |
| 2023-05-02 | 246.00 | 250.00 | 246.00 | 250.00 | 140,597 |
| 2023-05-01 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2023-04-28 | 243.00 | 243.00 | 239.00 | 239.00 | 61,102 |
| 2023-04-27 | 237.00 | 248.00 | 237.00 | 242.00 | 135,306 |
| 2023-04-26 | 235.00 | 240.00 | 235.00 | 237.00 | 111,555 |
| 2023-04-25 | 241.00 | 244.00 | 235.00 | 235.00 | 80,901 |
| 2023-04-24 | 234.00 | 241.00 | 234.00 | 239.00 | 169,793 |
| 2023-04-21 | 233.00 | 233.00 | 232.00 | 233.00 | 86,527 |
| 2023-04-20 | 231.00 | 233.00 | 231.00 | 233.00 | 57,317 |
| 2023-04-19 | 234.00 | 234.00 | 232.00 | 234.00 | 32,109 |
| 2023-04-18 | 228.00 | 233.00 | 227.00 | 233.00 | 250,837 |
| 2023-04-17 | 232.00 | 232.00 | 227.00 | 227.00 | 43,465 |
| 2023-04-14 | 230.00 | 232.00 | 230.00 | 230.00 | 67,845 |
| 2023-04-13 | 235.00 | 235.00 | 226.00 | 230.00 | 279,041 |
| 2023-04-12 | 226.00 | 226.00 | 226.00 | 226.00 | 36,197 |
| 2023-04-11 | 222.00 | 228.00 | 222.00 | 228.00 | 24,334 |
| 2023-04-10 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-04-07 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-04-06 | 224.00 | 224.00 | 223.00 | 223.00 | 79,131 |
| 2023-04-05 | 230.00 | 230.00 | 225.00 | 225.00 | 137,057 |
| 2023-04-04 | 225.00 | 229.00 | 225.00 | 225.00 | 31,872 |
| 2023-04-03 | 222.00 | 227.00 | 222.00 | 227.00 | 35,833 |
| 2023-03-31 | 227.00 | 227.00 | 223.00 | 223.00 | 116,365 |
| 2023-03-30 | 222.00 | 229.00 | 222.00 | 225.00 | 45,336 |
| 2023-03-29 | 225.00 | 225.00 | 225.00 | 225.00 | 76,506 |
| 2023-03-28 | 227.00 | 227.00 | 224.00 | 225.00 | 142,643 |
| 2023-03-27 | 228.00 | 228.00 | 228.00 | 228.00 | 41,159 |
| 2023-03-24 | 230.00 | 230.00 | 230.00 | 230.00 | 54,496 |
| 2023-03-23 | 223.00 | 229.00 | 219.00 | 225.00 | 231,404 |
| 2023-03-22 | 227.00 | 229.00 | 220.00 | 222.00 | 63,171 |
| 2023-03-21 | 229.00 | 235.00 | 225.00 | 225.00 | 68,075 |
| 2023-03-20 | 218.00 | 224.00 | 216.00 | 224.00 | 71,311 |
| 2023-03-17 | 219.00 | 224.00 | 218.00 | 218.00 | 120,209 |
| 2023-03-16 | 218.00 | 224.00 | 216.00 | 218.00 | 105,875 |
| 2023-03-15 | 230.00 | 230.00 | 215.00 | 219.00 | 80,173 |
| 2023-03-14 | 239.00 | 239.00 | 226.00 | 226.00 | 32,093 |
| 2023-03-13 | 230.00 | 228.00 | 228.00 | 228.00 | 31,277 |
| 2023-03-10 | 233.00 | 233.00 | 230.00 | 230.00 | 41,544 |
| 2023-03-09 | 228.00 | 235.00 | 228.00 | 235.00 | 62,313 |
| 2023-03-08 | 230.00 | 233.00 | 228.00 | 231.00 | 34,293 |
| 2023-03-07 | 228.00 | 232.00 | 228.00 | 230.00 | 14,276 |
| 2023-03-06 | 234.00 | 234.00 | 228.00 | 228.00 | 49,585 |
| 2023-03-03 | 231.00 | 231.00 | 230.00 | 230.00 | 17,737 |
| 2023-03-02 | 228.00 | 233.00 | 228.00 | 231.00 | 53,003 |
| 2023-03-01 | 231.00 | 235.00 | 227.00 | 227.00 | 133,942 |
| 2023-02-28 | 238.00 | 238.00 | 233.00 | 234.00 | 148,467 |
| 2023-02-27 | 238.00 | 238.00 | 235.00 | 238.00 | 19,397 |
| 2023-02-24 | 240.00 | 242.00 | 240.00 | 240.00 | 20,293 |
| 2023-02-23 | 235.00 | 242.00 | 235.00 | 242.00 | 46,000 |
| 2023-02-22 | 240.00 | 240.00 | 236.00 | 236.00 | 35,405 |
| 2023-02-21 | 242.00 | 247.00 | 240.00 | 240.00 | 25,778 |
| 2023-02-20 | 242.00 | 242.00 | 242.00 | 242.00 | 69,705 |
| 2023-02-17 | 242.00 | 244.00 | 240.00 | 244.00 | 38,485 |
| 2023-02-16 | 244.00 | 244.00 | 242.00 | 241.50 | 10,273 |
| 2023-02-15 | 245.00 | 246.00 | 240.00 | 240.00 | 31,842 |
| 2023-02-14 | 243.00 | 254.00 | 243.00 | 249.00 | 29,626 |
| 2023-02-13 | 240.00 | 241.00 | 240.00 | 243.00 | 15,357 |
| 2023-02-10 | 243.00 | 243.00 | 240.00 | 240.00 | 41,934 |
| 2023-02-09 | 243.00 | 249.00 | 240.00 | 244.00 | 37,816 |
| 2023-02-08 | 254.00 | 254.00 | 248.00 | 248.00 | 46,790 |
| 2023-02-07 | 250.00 | 250.00 | 250.00 | 250.00 | 25,559 |
| 2023-02-06 | 255.00 | 255.00 | 249.00 | 249.00 | 45,513 |
| 2023-02-03 | 247.00 | 253.00 | 245.00 | 253.00 | 31,113 |
| 2023-02-02 | 245.00 | 249.00 | 243.00 | 249.00 | 62,130 |
| 2023-02-01 | 241.00 | 245.00 | 240.00 | 240.00 | 63,722 |
| 2023-01-31 | 240.00 | 240.00 | 237.00 | 237.00 | 13,779 |
| 2023-01-30 | 233.00 | 240.00 | 233.00 | 240.00 | 91,781 |
| 2023-01-27 | 232.00 | 243.00 | 232.00 | 239.00 | 48,033 |
| 2023-01-26 | 235.00 | 237.00 | 233.00 | 233.00 | 42,286 |
| 2023-01-25 | 235.00 | 244.00 | 234.00 | 244.00 | 43,566 |
| 2023-01-24 | 241.00 | 241.00 | 235.00 | 235.00 | 248,859 |
| 2023-01-23 | 240.00 | 246.00 | 237.00 | 246.00 | 138,883 |
| 2023-01-20 | 238.00 | 238.00 | 235.00 | 238.00 | 109,154 |
| 2023-01-19 | 238.00 | 238.00 | 232.00 | 232.00 | 131,464 |
| 2023-01-18 | 235.00 | 235.00 | 235.00 | 235.00 | 122,145 |
| 2023-01-17 | 235.00 | 235.00 | 234.00 | 234.00 | 54,086 |
| 2023-01-16 | 235.00 | 235.00 | 233.00 | 235.00 | 74,678 |
| 2023-01-13 | 235.00 | 235.00 | 235.00 | 235.00 | 41,595 |
| 2023-01-12 | 232.00 | 235.00 | 229.00 | 233.00 | 89,081 |
| 2023-01-11 | 230.00 | 234.00 | 230.00 | 234.00 | 34,742 |
| 2023-01-10 | 231.00 | 235.00 | 230.00 | 235.00 | 27,497 |
| 2023-01-09 | 235.00 | 235.00 | 230.00 | 235.00 | 34,501 |
| 2023-01-06 | 233.00 | 235.00 | 232.00 | 235.00 | 26,134 |
| 2023-01-05 | 235.00 | 235.00 | 232.00 | 233.00 | 26,605 |
| 2023-01-04 | 235.00 | 235.00 | 234.00 | 235.00 | 23,486 |
| 2023-01-03 | 235.00 | 235.00 | 235.00 | 235.00 | 8,796 |
| 2023-01-02 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-12-30 | 240.00 | 240.00 | 235.00 | 235.00 | 2,563 |
| 2022-12-29 | 230.00 | 235.00 | 225.00 | 235.50 | 11,134 |
| 2022-12-28 | 230.00 | 234.00 | 230.00 | 233.00 | 28,004 |
| 2022-12-27 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2022-12-26 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2022-12-23 | 230.00 | 233.00 | 230.00 | 233.00 | 13,489 |
| 2022-12-22 | 233.00 | 235.00 | 231.00 | 235.00 | 15,481 |
| 2022-12-21 | 235.00 | 235.00 | 235.00 | 235.00 | 20,788 |
| 2022-12-20 | 236.00 | 236.00 | 232.00 | 235.00 | 19,117 |
| 2022-12-19 | 232.00 | 240.00 | 232.00 | 237.00 | 4,517 |
| 2022-12-16 | 240.00 | 240.00 | 234.00 | 236.00 | 14,115 |
| 2022-12-15 | 235.00 | 239.00 | 230.00 | 232.00 | 33,226 |
| 2022-12-14 | 240.00 | 240.00 | 240.00 | 240.00 | 20,473 |
| 2022-12-13 | 242.00 | 242.00 | 236.00 | 238.00 | 10,465 |
| 2022-12-12 | 244.00 | 244.00 | 234.00 | 242.00 | 44,869 |
| 2022-12-09 | 242.00 | 242.00 | 242.00 | 242.00 | 10,625 |
| 2022-12-08 | 236.00 | 241.00 | 235.00 | 241.00 | 19,590 |
| 2022-12-07 | 241.00 | 241.00 | 237.00 | 239.00 | 8,095 |
| 2022-12-06 | 236.00 | 240.00 | 236.00 | 240.00 | 30,487 |
| 2022-12-05 | 232.00 | 239.00 | 232.00 | 235.00 | 16,427 |
| 2022-12-02 | 226.00 | 238.00 | 225.00 | 238.00 | 40,257 |
| 2022-12-01 | 232.00 | 233.00 | 228.00 | 233.00 | 43,553 |
| 2022-11-30 | 231.00 | 234.00 | 230.00 | 234.00 | 38,772 |
| 2022-11-29 | 234.00 | 234.00 | 226.00 | 230.00 | 1,680,001 |
| 2022-11-28 | 232.00 | 232.00 | 229.50 | 229.50 | 19,983 |
| 2022-11-25 | 233.00 | 233.00 | 228.00 | 232.00 | 62,723 |
| 2022-11-24 | 237.00 | 237.00 | 237.00 | 237.00 | 2,878 |
| 2022-11-23 | 236.00 | 237.00 | 236.00 | 237.00 | 14,771 |
| 2022-11-22 | 239.00 | 239.00 | 227.00 | 227.00 | 43,677 |
| 2022-11-21 | 235.00 | 242.00 | 228.00 | 232.00 | 44,759 |
| 2022-11-18 | 234.00 | 234.00 | 234.00 | 234.00 | 17,216 |
| 2022-11-17 | 242.00 | 242.00 | 238.00 | 238.00 | 17,425 |
| 2022-11-16 | 242.00 | 242.00 | 238.00 | 239.00 | 4,808 |
| 2022-11-15 | 236.00 | 241.00 | 236.00 | 240.00 | 12,129 |
| 2022-11-14 | 240.00 | 240.00 | 240.00 | 240.00 | 75,486 |
| 2022-11-11 | 242.00 | 242.00 | 240.00 | 240.00 | 255,984 |
| 2022-11-10 | 237.00 | 242.00 | 232.00 | 242.00 | 203,040 |
| 2022-11-09 | 236.00 | 236.00 | 229.00 | 233.00 | 29,710 |
| 2022-11-08 | 235.00 | 235.00 | 228.00 | 235.00 | 36,327 |
| 2022-11-07 | 241.00 | 241.00 | 235.00 | 235.00 | 16,603 |
| 2022-11-04 | 240.00 | 240.00 | 240.00 | 240.00 | 16,080 |
| 2022-11-03 | 230.00 | 240.50 | 230.00 | 240.50 | 10,123 |
| 2022-11-02 | 230.00 | 230.00 | 230.00 | 230.00 | 61,972 |
| 2022-11-01 | 238.00 | 240.00 | 238.00 | 240.00 | 87,862 |
| 2022-10-31 | 236.00 | 239.00 | 236.00 | 239.00 | 6,787 |
| 2022-10-28 | 242.00 | 242.00 | 242.00 | 242.00 | 20,192 |
| 2022-10-27 | 236.00 | 242.00 | 236.00 | 242.00 | 26,033 |
| 2022-10-26 | 242.00 | 242.00 | 235.00 | 235.00 | 14,274 |
| 2022-10-25 | 241.00 | 242.00 | 241.00 | 242.00 | 15,857 |
| 2022-10-24 | 236.00 | 237.00 | 235.00 | 237.00 | 43,515 |
| 2022-10-21 | 235.00 | 235.00 | 235.00 | 235.00 | 2,897 |
| 2022-10-20 | 236.00 | 236.00 | 235.00 | 235.00 | 6,579 |
| 2022-10-19 | 242.00 | 242.00 | 236.00 | 237.00 | 613,020 |
| 2022-10-18 | 241.00 | 242.00 | 237.00 | 240.00 | 91,209 |
| 2022-10-17 | 245.00 | 245.00 | 240.00 | 242.00 | 20,011 |
| 2022-10-14 | 244.00 | 244.00 | 238.00 | 238.00 | 14,136 |
| 2022-10-13 | 245.00 | 245.00 | 243.00 | 243.00 | 112,598 |
| 2022-10-12 | 245.00 | 245.00 | 236.00 | 245.00 | 121,132 |
| 2022-10-11 | 246.00 | 246.00 | 245.00 | 245.00 | 20,064 |
| 2022-10-10 | 251.00 | 251.00 | 243.00 | 245.00 | 25,494 |
| 2022-10-07 | 249.00 | 251.00 | 246.00 | 251.00 | 42,375 |
| 2022-10-06 | 244.00 | 244.00 | 244.00 | 244.00 | 4,451 |
| 2022-10-05 | 254.00 | 254.00 | 250.00 | 250.00 | 24,576 |
| 2022-10-04 | 254.00 | 256.00 | 252.00 | 256.00 | 18,462 |
| 2022-10-03 | 254.00 | 257.00 | 243.00 | 244.00 | 45,399 |
| 2022-09-30 | 250.00 | 250.00 | 242.00 | 247.00 | 135,608 |
| 2022-09-29 | 251.00 | 251.00 | 246.00 | 246.00 | 55,148 |
| 2022-09-28 | 260.00 | 267.00 | 254.00 | 255.00 | 171,416 |
| 2022-09-27 | 269.00 | 269.00 | 264.00 | 264.00 | 86,216 |
| 2022-09-26 | 272.00 | 272.00 | 266.00 | 267.00 | 141,748 |
| 2022-09-23 | 274.00 | 275.00 | 271.00 | 275.00 | 14,039 |
| 2022-09-22 | 279.00 | 279.00 | 274.00 | 274.00 | 47,353 |
| 2022-09-21 | 279.00 | 280.00 | 277.00 | 277.00 | 10,637 |
| 2022-09-20 | 275.00 | 280.00 | 275.00 | 277.00 | 890,500 |
| 2022-09-19 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-09-16 | 270.00 | 270.00 | 270.00 | 270.00 | 316,314 |
| 2022-09-15 | 274.00 | 274.00 | 274.00 | 274.00 | 9,260 |
| 2022-09-14 | 274.00 | 274.00 | 274.00 | 274.00 | 9,626 |
| 2022-09-13 | 274.00 | 274.00 | 274.00 | 274.00 | 37,551 |
| 2022-09-12 | 275.00 | 279.00 | 275.00 | 276.00 | 47,396 |
| 2022-09-09 | 278.00 | 279.00 | 275.00 | 275.00 | 218,498 |
| 2022-09-08 | 277.00 | 282.00 | 276.00 | 276.00 | 9,627 |
| 2022-09-07 | 276.00 | 284.00 | 276.00 | 279.00 | 15,876 |
| 2022-09-06 | 279.00 | 279.00 | 279.00 | 279.00 | 70,300 |
| 2022-09-05 | 276.00 | 277.00 | 276.00 | 279.00 | 29,958 |
| 2022-09-02 | 276.00 | 279.00 | 276.00 | 279.00 | 210,592 |
| 2022-09-01 | 280.00 | 281.00 | 280.00 | 281.00 | 59,708 |
| 2022-08-31 | 276.00 | 282.00 | 276.00 | 280.00 | 54,866 |
| 2022-08-30 | 278.00 | 282.00 | 277.00 | 280.00 | 92,744 |
| 2022-08-29 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-26 | 283.00 | 283.00 | 283.00 | 283.00 | 154,922 |
| 2022-08-25 | 278.00 | 283.00 | 278.00 | 283.00 | 9,695 |
| 2022-08-24 | 276.00 | 276.00 | 275.00 | 275.00 | 34,483 |
| 2022-08-23 | 284.00 | 284.00 | 280.00 | 280.00 | 10,270 |
| 2022-08-22 | 280.00 | 285.00 | 280.00 | 285.00 | 297,605 |
| 2022-08-19 | 284.00 | 287.00 | 281.00 | 287.00 | 45,907 |
| 2022-08-18 | 281.00 | 295.00 | 281.00 | 295.00 | 24,366 |
| 2022-08-17 | 281.00 | 290.00 | 281.00 | 290.00 | 13,202 |
| 2022-08-16 | 286.00 | 292.00 | 286.00 | 292.00 | 23,451 |
| 2022-08-15 | 285.00 | 286.00 | 285.00 | 286.00 | 19,660 |
| 2022-08-12 | 282.00 | 287.00 | 282.00 | 285.00 | 31,540 |
| 2022-08-11 | 282.00 | 289.00 | 282.00 | 289.00 | 27,167 |
| 2022-08-10 | 276.00 | 285.00 | 276.00 | 281.00 | 64,591 |
| 2022-08-09 | 280.00 | 294.00 | 280.00 | 280.00 | 16,363 |
| 2022-08-08 | 277.00 | 286.00 | 277.00 | 280.00 | 15,529 |
| 2022-08-05 | 283.00 | 286.00 | 283.00 | 286.00 | 4,197 |
| 2022-08-04 | 284.00 | 288.00 | 283.00 | 283.00 | 20,532 |
| 2022-08-03 | 285.00 | 285.00 | 284.00 | 284.00 | 16,810 |
| 2022-08-02 | 289.00 | 295.00 | 287.00 | 295.00 | 27,989 |
| 2022-08-01 | 281.00 | 294.00 | 281.00 | 293.00 | 26,830 |
| 2022-07-29 | 290.00 | 292.00 | 286.00 | 286.00 | 53,513 |
| 2022-07-28 | 281.00 | 287.00 | 281.00 | 285.00 | 10,837 |
| 2022-07-27 | 291.00 | 291.00 | 284.00 | 290.00 | 39,841 |
| 2022-07-26 | 288.00 | 290.00 | 283.00 | 284.00 | 57,536 |
| 2022-07-25 | 290.00 | 294.00 | 286.00 | 290.00 | 36,979 |
| 2022-07-22 | 285.00 | 289.00 | 282.00 | 284.00 | 401,685 |
| 2022-07-21 | 285.00 | 285.00 | 285.00 | 285.00 | 1,869,680 |
| 2022-07-20 | 275.00 | 285.00 | 270.00 | 285.00 | 105,252 |
| 2022-07-19 | 270.00 | 274.00 | 263.00 | 273.00 | 172,626 |
| 2022-07-18 | 265.00 | 268.00 | 262.00 | 266.00 | 613,599 |
| 2022-07-15 | 270.00 | 275.00 | 265.00 | 265.00 | 188,363 |
| 2022-07-14 | 283.00 | 291.00 | 270.00 | 270.00 | 18,050 |
| 2022-07-13 | 283.00 | 289.00 | 282.00 | 282.00 | 9,922 |
| 2022-07-12 | 282.00 | 290.00 | 282.00 | 284.00 | 53,899 |
| 2022-07-11 | 285.00 | 290.00 | 283.00 | 286.00 | 25,061 |
| 2022-07-08 | 289.00 | 289.00 | 285.00 | 287.00 | 33,984 |
| 2022-07-07 | 286.00 | 292.00 | 275.00 | 286.00 | 94,562 |
| 2022-07-06 | 290.00 | 298.00 | 285.00 | 285.00 | 12,033 |
| 2022-07-05 | 297.00 | 297.00 | 288.00 | 288.00 | 62,546 |
| 2022-07-04 | 289.00 | 299.00 | 289.00 | 295.00 | 52,222 |
| 2022-07-01 | 289.00 | 298.00 | 288.00 | 288.00 | 3,926 |
| 2022-06-30 | 299.00 | 299.00 | 290.00 | 290.00 | 74,864 |
| 2022-06-29 | 299.00 | 299.00 | 292.00 | 296.00 | 12,252 |
| 2022-06-28 | 303.00 | 303.00 | 293.00 | 300.00 | 63,277 |
| 2022-06-27 | 301.00 | 309.00 | 296.00 | 296.00 | 39,417 |
| 2022-06-24 | 302.00 | 303.00 | 298.00 | 298.00 | 48,620 |
| 2022-06-23 | 311.00 | 311.00 | 303.00 | 309.00 | 31,361 |
| 2022-06-22 | 313.00 | 318.00 | 311.00 | 314.00 | 915,133 |
| 2022-06-21 | 312.00 | 315.00 | 311.00 | 312.00 | 232,926 |
| 2022-06-20 | 323.00 | 323.00 | 310.00 | 312.00 | 28,423 |
| 2022-06-17 | 319.00 | 320.00 | 313.00 | 320.00 | 143,348 |
| 2022-06-16 | 320.00 | 325.00 | 310.00 | 320.00 | 317,022 |
| 2022-06-15 | 324.00 | 324.00 | 320.00 | 320.00 | 229,383 |
| 2022-06-14 | 327.00 | 327.00 | 319.00 | 319.00 | 130,025 |
| 2022-06-13 | 325.00 | 325.00 | 323.00 | 323.00 | 421,270 |
| 2022-06-10 | 330.00 | 330.00 | 324.00 | 324.00 | 381,364 |
| 2022-06-09 | 345.00 | 345.00 | 325.00 | 330.00 | 109,675 |
| 2022-06-08 | 336.00 | 340.00 | 329.00 | 329.00 | 124,405 |
| 2022-06-07 | 337.00 | 340.00 | 332.00 | 336.00 | 54,794 |
| 2022-06-06 | 339.00 | 341.00 | 338.00 | 338.00 | 47,465 |
| 2022-06-03 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-06-02 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-06-01 | 332.00 | 345.00 | 332.00 | 345.00 | 45,300 |
| 2022-05-31 | 334.00 | 335.00 | 324.00 | 324.00 | 40,049 |
| 2022-05-30 | 324.00 | 330.00 | 324.00 | 330.00 | 20,192 |
| 2022-05-27 | 320.00 | 330.00 | 320.00 | 330.00 | 14,958 |
| 2022-05-26 | 320.00 | 334.00 | 320.00 | 331.00 | 47,335 |
| 2022-05-25 | 330.00 | 330.00 | 324.00 | 327.00 | 73,393 |
| 2022-05-24 | 322.00 | 324.00 | 321.00 | 323.00 | 5,187,937 |
| 2022-05-23 | 315.00 | 330.00 | 315.00 | 330.00 | 40,592 |
| 2022-05-20 | 322.00 | 327.00 | 312.00 | 312.00 | 37,981 |
| 2022-05-19 | 317.00 | 324.00 | 317.00 | 324.00 | 94,552 |
| 2022-05-18 | 323.00 | 326.00 | 316.00 | 326.00 | 39,749 |
| 2022-05-17 | 326.00 | 326.00 | 316.00 | 316.00 | 23,997 |
| 2022-05-16 | 322.00 | 325.00 | 322.00 | 325.00 | 1,839,387 |
| 2022-05-13 | 319.00 | 326.00 | 319.00 | 325.00 | 40,894 |
| 2022-05-12 | 328.00 | 328.00 | 320.00 | 320.00 | 113,184 |
| 2022-05-11 | 316.00 | 332.00 | 315.00 | 332.00 | 162,038 |
| 2022-05-10 | 315.00 | 320.00 | 315.00 | 315.00 | 100,937 |
| 2022-05-09 | 316.00 | 316.00 | 315.00 | 315.00 | 178,419 |
| 2022-05-06 | 316.00 | 322.00 | 315.00 | 316.00 | 144,698 |
| 2022-05-05 | 327.00 | 327.00 | 321.00 | 321.00 | 253,040 |
| 2022-05-04 | 325.00 | 325.00 | 320.00 | 323.00 | 116,206 |
| 2022-05-03 | 324.00 | 324.00 | 324.00 | 324.00 | 53,380 |
| 2022-05-02 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2022-04-29 | 325.00 | 325.00 | 324.00 | 324.00 | 36,159 |
| 2022-04-28 | 327.00 | 327.00 | 324.00 | 324.00 | 11,604 |
| 2022-04-27 | 325.00 | 326.00 | 324.00 | 325.00 | 671,381 |
| 2022-04-26 | 324.00 | 327.00 | 324.00 | 324.00 | 74,178 |
| 2022-04-25 | 322.00 | 324.00 | 322.00 | 324.00 | 56,664 |
| 2022-04-22 | 324.00 | 328.00 | 324.00 | 325.00 | 41,826 |
| 2022-04-21 | 330.00 | 330.00 | 324.00 | 324.00 | 37,840 |
| 2022-04-20 | 332.00 | 332.00 | 324.00 | 324.00 | 595,412 |
| 2022-04-19 | 324.00 | 330.00 | 324.00 | 329.00 | 46,753 |
| 2022-04-18 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-04-15 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-04-14 | 332.00 | 332.00 | 324.00 | 332.00 | 218,048 |
| 2022-04-13 | 324.00 | 329.00 | 324.00 | 327.00 | 21,715 |
| 2022-04-12 | 336.00 | 336.00 | 335.00 | 335.00 | 41,627 |
| 2022-04-11 | 338.00 | 338.00 | 324.00 | 335.00 | 72,024 |
| 2022-04-08 | 338.00 | 340.00 | 331.00 | 340.00 | 101,975 |
| 2022-04-07 | 333.00 | 336.00 | 325.00 | 336.00 | 83,862 |
| 2022-04-06 | 325.00 | 333.00 | 319.00 | 333.00 | 204,760 |
| 2022-04-05 | 322.00 | 325.00 | 319.00 | 325.00 | 308,440 |
| 2022-04-04 | 321.00 | 322.00 | 318.00 | 322.00 | 117,942 |
| 2022-04-01 | 312.00 | 317.00 | 311.00 | 317.00 | 111,331 |
| 2022-03-31 | 313.00 | 316.00 | 313.00 | 316.00 | 67,479 |
| 2022-03-30 | 313.00 | 314.00 | 312.00 | 314.00 | 44,612 |
| 2022-03-29 | 313.00 | 316.00 | 312.00 | 316.00 | 63,753 |
| 2022-03-28 | 310.00 | 316.00 | 310.00 | 311.00 | 116,952 |
| 2022-03-25 | 322.00 | 322.00 | 307.00 | 315.00 | 191,325 |
| 2022-03-24 | 321.00 | 325.00 | 315.00 | 318.00 | 119,138 |
| 2022-03-23 | 318.00 | 325.00 | 313.00 | 320.00 | 572,862 |
| 2022-03-22 | 320.00 | 329.00 | 319.00 | 325.00 | 86,494 |
| 2022-03-21 | 320.00 | 320.00 | 316.00 | 318.00 | 43,977 |
| 2022-03-18 | 313.00 | 320.00 | 312.00 | 320.00 | 41,806 |
| 2022-03-17 | 320.00 | 320.00 | 314.00 | 320.00 | 74,451 |
| 2022-03-16 | 320.00 | 320.00 | 311.00 | 317.00 | 26,320 |
| 2022-03-15 | 315.00 | 320.00 | 313.00 | 319.00 | 42,517 |
| 2022-03-14 | 320.00 | 321.00 | 314.00 | 317.00 | 60,683 |
| 2022-03-11 | 315.00 | 317.00 | 311.00 | 317.00 | 55,167 |
| 2022-03-10 | 306.00 | 315.00 | 306.00 | 315.00 | 109,958 |
| 2022-03-09 | 302.00 | 303.00 | 293.00 | 303.00 | 2,866,930 |
| 2022-03-08 | 296.00 | 298.00 | 284.00 | 298.00 | 36,435 |
| 2022-03-07 | 283.00 | 283.00 | 283.00 | 283.00 | 81,581 |
| 2022-03-04 | 288.00 | 290.00 | 285.00 | 290.00 | 71,824 |
| 2022-03-03 | 290.00 | 290.00 | 288.00 | 289.00 | 17,928 |
| 2022-03-02 | 292.00 | 302.00 | 291.00 | 302.00 | 52,438 |
| 2022-03-01 | 299.00 | 299.00 | 288.00 | 296.00 | 40,795 |
| 2022-02-28 | 302.00 | 303.00 | 297.00 | 297.00 | 55,816 |
| 2022-02-25 | 306.00 | 306.00 | 306.00 | 306.00 | 30,058 |
| 2022-02-24 | 304.00 | 305.00 | 294.00 | 296.00 | 176,467 |
| 2022-02-23 | 310.00 | 310.00 | 310.00 | 310.00 | 39,554 |
| 2022-02-22 | 310.00 | 310.00 | 303.00 | 303.00 | 71,969 |
| 2022-02-21 | 307.00 | 307.00 | 305.00 | 305.00 | 67,730 |
| 2022-02-18 | 305.00 | 305.00 | 305.00 | 305.00 | 49,622 |
| 2022-02-17 | 310.00 | 310.00 | 304.00 | 304.00 | 44,125 |
| 2022-02-16 | 303.00 | 310.00 | 300.00 | 310.00 | 72,839 |
| 2022-02-15 | 300.00 | 300.00 | 300.00 | 300.00 | 32,471 |
| 2022-02-14 | 300.00 | 306.00 | 295.00 | 296.00 | 163,717 |
| 2022-02-11 | 300.00 | 320.00 | 296.00 | 305.00 | 303,634 |
| 2022-02-10 | 287.00 | 295.00 | 285.00 | 295.00 | 518,763 |
| 2022-02-09 | 291.00 | 293.00 | 277.00 | 290.00 | 162,560 |
| 2022-02-08 | 286.00 | 286.00 | 286.00 | 286.00 | 16,184 |
| 2022-02-07 | 290.00 | 291.00 | 282.00 | 286.00 | 55,536 |
| 2022-02-04 | 285.00 | 290.00 | 284.00 | 290.00 | 26,151 |
| 2022-02-03 | 285.00 | 288.00 | 282.00 | 288.00 | 886,537 |
| 2022-02-02 | 282.00 | 285.00 | 282.00 | 285.00 | 9,047 |
| 2022-02-01 | 285.00 | 285.00 | 285.00 | 285.00 | 18,565 |
| 2022-01-31 | 281.00 | 283.00 | 281.00 | 282.00 | 35,289 |
| 2022-01-28 | 285.00 | 285.00 | 282.00 | 282.00 | 58,881 |
| 2022-01-27 | 279.00 | 287.00 | 279.00 | 287.00 | 24,078 |
| 2022-01-26 | 275.00 | 285.00 | 275.00 | 285.00 | 25,435 |
| 2022-01-25 | 285.00 | 285.00 | 279.00 | 279.00 | 4,857 |
| 2022-01-24 | 285.00 | 285.00 | 276.00 | 283.00 | 42,440 |
| 2022-01-21 | 291.00 | 292.00 | 284.00 | 284.00 | 61,423 |
| 2022-01-20 | 294.00 | 296.00 | 291.00 | 295.00 | 19,253 |
| 2022-01-19 | 300.00 | 300.00 | 287.00 | 287.00 | 46,979 |
| 2022-01-18 | 284.00 | 299.00 | 284.00 | 293.00 | 283,186 |
| 2022-01-17 | 284.00 | 284.00 | 284.00 | 279.50 | 16,840 |
| 2022-01-14 | 282.00 | 283.00 | 275.00 | 283.00 | 14,423 |
| 2022-01-13 | 281.00 | 285.00 | 280.00 | 285.00 | 21,006 |
| 2022-01-12 | 276.00 | 285.00 | 276.00 | 285.00 | 33,461 |
| 2022-01-11 | 278.00 | 280.00 | 275.00 | 275.00 | 43,472 |
| 2022-01-10 | 279.00 | 283.00 | 278.00 | 278.00 | 13,648 |
| 2022-01-07 | 280.00 | 284.00 | 275.00 | 275.00 | 42,566 |
| 2022-01-06 | 278.00 | 279.00 | 278.00 | 279.00 | 1,427,397 |
| 2022-01-05 | 279.00 | 281.00 | 278.00 | 281.00 | 19,596 |
| 2022-01-04 | 280.00 | 281.00 | 277.00 | 281.00 | 107,559 |
| 2022-01-03 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2021-12-31 | 283.00 | 284.00 | 283.00 | 284.00 | 8,409 |
| 2021-12-30 | 280.00 | 280.00 | 280.00 | 280.00 | 20,523 |
| 2021-12-29 | 282.00 | 282.00 | 279.00 | 279.00 | 23,620 |
| 2021-12-28 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2021-12-27 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2021-12-24 | 280.00 | 280.00 | 278.00 | 278.00 | 2,426 |
| 2021-12-23 | 282.00 | 282.00 | 275.00 | 275.00 | 11,229 |
| 2021-12-22 | 279.00 | 283.00 | 279.00 | 283.00 | 44,397 |
| 2021-12-21 | 280.00 | 282.00 | 279.00 | 281.00 | 29,780 |
| 2021-12-20 | 284.00 | 285.00 | 278.00 | 278.00 | 32,642 |
| 2021-12-17 | 278.00 | 287.00 | 273.00 | 287.00 | 122,945 |
| 2021-12-16 | 279.00 | 279.00 | 278.00 | 278.00 | 44,305 |
| 2021-12-15 | 279.00 | 280.00 | 279.00 | 280.00 | 20,351 |
| 2021-12-14 | 272.00 | 280.00 | 272.00 | 280.00 | 63,207 |
| 2021-12-13 | 274.00 | 276.00 | 273.00 | 276.00 | 25,738 |
| 2021-12-10 | 278.00 | 278.00 | 276.00 | 278.00 | 14,625 |
| 2021-12-09 | 275.00 | 278.00 | 270.00 | 278.00 | 24,587 |
| 2021-12-08 | 278.00 | 278.00 | 275.00 | 278.00 | 44,692 |
| 2021-12-07 | 275.00 | 275.00 | 272.00 | 274.00 | 14,886 |
| 2021-12-06 | 274.00 | 278.00 | 272.00 | 272.00 | 72,767 |
| 2021-12-03 | 269.00 | 269.00 | 269.00 | 269.00 | 40,290 |
| 2021-12-02 | 274.00 | 277.00 | 274.00 | 277.00 | 32,653 |
| 2021-12-01 | 272.00 | 275.00 | 269.00 | 275.00 | 49,595 |
| 2021-11-30 | 262.00 | 276.00 | 262.00 | 270.00 | 77,233 |
| 2021-11-29 | 275.00 | 278.00 | 272.00 | 272.00 | 78,940 |
| 2021-11-26 | 269.00 | 274.00 | 269.00 | 272.00 | 144,067 |
| 2021-11-25 | 270.00 | 272.00 | 265.00 | 272.00 | 33,612 |
| 2021-11-24 | 269.00 | 270.00 | 267.00 | 270.00 | 16,399 |
| 2021-11-23 | 269.00 | 269.00 | 267.00 | 267.00 | 31,385 |
| 2021-11-22 | 272.00 | 272.00 | 267.00 | 270.00 | 59,952 |
| 2021-11-19 | 273.00 | 277.00 | 273.00 | 273.00 | 26,180 |
| 2021-11-18 | 270.00 | 275.00 | 270.00 | 273.00 | 69,563 |
| 2021-11-17 | 268.00 | 278.00 | 265.00 | 265.00 | 118,519 |
| 2021-11-16 | 266.00 | 267.00 | 266.00 | 267.00 | 2,075 |
| 2021-11-15 | 274.00 | 274.00 | 270.00 | 274.00 | 339,761 |
| 2021-11-12 | 274.00 | 280.00 | 269.00 | 272.00 | 102,413 |
| 2021-11-11 | 276.00 | 280.00 | 266.00 | 270.00 | 175,499 |
| 2021-11-10 | 284.00 | 284.00 | 270.00 | 270.00 | 78,756 |
| 2021-11-09 | 280.00 | 280.00 | 279.00 | 280.00 | 24,500 |
| 2021-11-08 | 284.00 | 284.00 | 280.00 | 280.00 | 29,291 |
| 2021-11-05 | 283.00 | 285.00 | 280.00 | 285.00 | 14,864 |
| 2021-11-04 | 275.00 | 288.00 | 275.00 | 287.00 | 238,266 |
| 2021-11-03 | 276.00 | 284.00 | 275.00 | 275.00 | 23,409 |
| 2021-11-02 | 276.00 | 283.00 | 276.00 | 278.00 | 12,866 |
| 2021-11-01 | 280.00 | 280.00 | 276.00 | 276.00 | 63,769 |
| 2021-10-29 | 279.00 | 280.00 | 277.00 | 280.00 | 28,596 |
| 2021-10-28 | 280.00 | 280.00 | 276.00 | 280.00 | 20,498 |
| 2021-10-27 | 282.00 | 282.00 | 279.00 | 279.00 | 15,203 |
| 2021-10-26 | 282.00 | 282.00 | 276.00 | 276.00 | 11,850 |
| 2021-10-25 | 278.00 | 282.00 | 277.00 | 282.00 | 57,899 |
| 2021-10-22 | 280.00 | 280.00 | 271.00 | 275.00 | 1,930,673 |
| 2021-10-21 | 281.00 | 281.00 | 279.00 | 281.00 | 675,455 |
| 2021-10-20 | 282.00 | 282.00 | 275.00 | 275.00 | 8,220 |
| 2021-10-19 | 281.00 | 283.00 | 280.00 | 280.00 | 40,452 |
| 2021-10-18 | 283.00 | 287.00 | 280.00 | 282.00 | 13,567 |
| 2021-10-15 | 285.00 | 286.00 | 283.00 | 283.00 | 26,563 |
| 2021-10-14 | 286.00 | 290.00 | 286.00 | 287.00 | 13,750 |
| 2021-10-13 | 288.00 | 290.00 | 285.00 | 285.00 | 38,090 |
| 2021-10-12 | 285.00 | 285.00 | 282.00 | 282.00 | 25,400 |
| 2021-10-11 | 288.00 | 289.00 | 283.00 | 289.00 | 146,025 |
| 2021-10-08 | 290.00 | 292.00 | 290.00 | 292.00 | 89,645 |
| 2021-10-07 | 290.00 | 290.00 | 280.00 | 280.00 | 21,207 |
| 2021-10-06 | 284.00 | 284.00 | 275.00 | 282.50 | 29,808 |
| 2021-10-05 | 283.00 | 283.00 | 283.00 | 283.00 | 119,231 |
| 2021-10-04 | 286.00 | 286.00 | 280.00 | 280.00 | 35,420 |
| 2021-10-01 | 289.00 | 289.00 | 280.00 | 280.00 | 17,998 |
| 2021-09-30 | 289.00 | 290.00 | 283.00 | 283.00 | 127,793 |
| 2021-09-29 | 275.00 | 283.00 | 275.00 | 283.00 | 15,482 |
| 2021-09-28 | 280.00 | 289.00 | 280.00 | 280.00 | 15,526 |
| 2021-09-27 | 281.00 | 281.00 | 280.00 | 280.00 | 6,827 |
| 2021-09-24 | 285.00 | 290.00 | 282.00 | 282.00 | 40,896 |
| 2021-09-23 | 282.00 | 290.00 | 282.00 | 284.00 | 561,129 |
| 2021-09-22 | 278.00 | 283.00 | 278.00 | 283.00 | 20,375 |
| 2021-09-21 | 289.00 | 290.00 | 276.00 | 290.00 | 23,890 |
| 2021-09-20 | 282.00 | 287.00 | 282.00 | 283.00 | 31,631 |
| 2021-09-17 | 285.00 | 285.00 | 274.00 | 274.00 | 48,273 |
| 2021-09-16 | 289.00 | 289.00 | 275.00 | 275.00 | 25,507 |
| 2021-09-15 | 280.00 | 286.00 | 278.00 | 278.00 | 22,482 |
| 2021-09-14 | 288.00 | 288.00 | 280.00 | 280.00 | 34,227 |
| 2021-09-13 | 290.00 | 295.00 | 286.00 | 288.00 | 56,819 |
| 2021-09-10 | 278.00 | 287.00 | 278.00 | 287.00 | 74,276 |
| 2021-09-09 | 276.00 | 279.00 | 276.00 | 279.00 | 28,082 |
| 2021-09-08 | 275.00 | 275.00 | 271.00 | 273.00 | 90,356 |
| 2021-09-07 | 270.00 | 270.00 | 270.00 | 270.00 | 25,916 |
| 2021-09-06 | 278.00 | 282.00 | 271.00 | 279.00 | 53,266 |
| 2021-09-03 | 271.00 | 280.00 | 271.00 | 276.00 | 39,505 |
| 2021-09-02 | 279.00 | 279.00 | 273.00 | 273.00 | 11,624 |
| 2021-09-01 | 276.00 | 286.00 | 275.00 | 286.00 | 45,622 |
| 2021-08-31 | 280.00 | 280.00 | 274.00 | 275.00 | 31,946 |
| 2021-08-30 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2021-08-27 | 283.00 | 283.00 | 275.00 | 275.00 | 23,621 |
| 2021-08-26 | 276.00 | 284.00 | 276.00 | 284.00 | 20,285 |
| 2021-08-25 | 278.00 | 283.00 | 278.00 | 280.00 | 14,807 |
| 2021-08-24 | 281.00 | 283.00 | 276.00 | 283.00 | 111,634 |
| 2021-08-23 | 275.00 | 275.00 | 275.00 | 275.00 | 54,194 |
| 2021-08-20 | 279.00 | 282.00 | 279.00 | 282.00 | 3,354 |
| 2021-08-19 | 275.00 | 281.00 | 275.00 | 279.00 | 13,506 |
| 2021-08-18 | 275.00 | 275.00 | 275.00 | 275.00 | 27,068 |
| 2021-08-17 | 280.00 | 280.00 | 276.00 | 276.00 | 18,011 |
| 2021-08-16 | 282.00 | 282.00 | 278.50 | 278.50 | 26,849 |
| 2021-08-13 | 283.00 | 283.00 | 276.00 | 282.00 | 69,574 |
| 2021-08-12 | 280.00 | 283.00 | 280.00 | 280.00 | 33,311 |
| 2021-08-11 | 277.00 | 284.00 | 277.00 | 284.00 | 17,773 |
| 2021-08-10 | 277.00 | 284.00 | 276.00 | 278.00 | 588,690 |
| 2021-08-09 | 272.00 | 275.00 | 272.00 | 272.00 | 46,660 |
| 2021-08-06 | 268.00 | 268.00 | 268.00 | 268.00 | 6,689 |
| 2021-08-05 | 268.00 | 273.00 | 267.00 | 271.00 | 141,790 |
| 2021-08-04 | 268.00 | 277.00 | 267.00 | 267.00 | 35,606 |
| 2021-08-03 | 265.00 | 267.00 | 265.00 | 267.00 | 2,235 |
| 2021-08-02 | 273.00 | 275.00 | 271.00 | 275.00 | 53,773 |
| 2021-07-30 | 269.00 | 273.00 | 265.00 | 273.00 | 34,610 |
| 2021-07-29 | 275.00 | 277.00 | 275.00 | 277.00 | 82,294 |
| 2021-07-28 | 275.00 | 275.00 | 275.00 | 275.00 | 4,363 |
| 2021-07-27 | 274.00 | 274.00 | 265.00 | 267.00 | 17,825 |
| 2021-07-26 | 278.00 | 278.00 | 266.00 | 266.00 | 18,234 |
| 2021-07-23 | 274.00 | 274.00 | 269.00 | 269.00 | 33,671 |
| 2021-07-22 | 278.00 | 278.00 | 274.00 | 275.00 | 13,762 |
| 2021-07-21 | 275.00 | 275.00 | 272.00 | 272.00 | 48,963 |
| 2021-07-20 | 273.00 | 280.00 | 270.00 | 278.00 | 65,869 |
| 2021-07-19 | 272.00 | 278.00 | 270.00 | 272.00 | 77,799 |
| 2021-07-16 | 263.00 | 267.00 | 260.00 | 261.00 | 64,851 |
| 2021-07-15 | 266.00 | 266.00 | 264.00 | 264.00 | 11,106 |
| 2021-07-14 | 264.00 | 269.00 | 264.00 | 267.00 | 39,065 |
| 2021-07-13 | 263.00 | 266.00 | 263.00 | 265.00 | 16,584 |
| 2021-07-12 | 266.00 | 267.00 | 260.00 | 260.00 | 85,943 |
| 2021-07-09 | 267.00 | 270.00 | 263.00 | 266.00 | 16,956 |
| 2021-07-08 | 266.00 | 269.00 | 261.00 | 266.00 | 68,792 |
| 2021-07-07 | 270.00 | 272.00 | 267.00 | 267.00 | 61,722 |
| 2021-07-06 | 271.00 | 271.00 | 270.00 | 270.00 | 8,649 |
| 2021-07-05 | 260.00 | 272.00 | 260.00 | 272.00 | 123,584 |
| 2021-07-02 | 260.00 | 264.00 | 260.00 | 260.00 | 26,843 |
| 2021-07-01 | 263.00 | 263.00 | 253.00 | 260.00 | 78,447 |
| 2021-06-30 | 264.00 | 264.00 | 255.00 | 258.00 | 108,545 |
| 2021-06-29 | 265.00 | 269.00 | 265.00 | 269.00 | 14,398 |
| 2021-06-28 | 265.00 | 265.00 | 263.00 | 263.00 | 21,241 |
| 2021-06-25 | 265.00 | 268.00 | 260.00 | 266.00 | 136,871 |
| 2021-06-24 | 264.00 | 267.00 | 258.00 | 260.00 | 49,628 |
| 2021-06-23 | 266.00 | 266.00 | 263.00 | 264.00 | 37,360 |
| 2021-06-22 | 261.00 | 269.00 | 261.00 | 269.00 | 49,804 |
| 2021-06-21 | 267.00 | 268.00 | 260.00 | 261.00 | 129,310 |
| 2021-06-18 | 266.00 | 268.00 | 258.00 | 258.00 | 47,368 |
| 2021-06-17 | 266.00 | 266.00 | 266.00 | 266.00 | 12,018 |
| 2021-06-16 | 269.00 | 275.00 | 266.00 | 266.00 | 167,938 |
| 2021-06-15 | 273.00 | 273.00 | 266.00 | 266.00 | 40,985 |
| 2021-06-14 | 279.00 | 279.00 | 270.00 | 270.00 | 54,532 |
| 2021-06-11 | 276.00 | 279.00 | 274.00 | 279.00 | 119,226 |
| 2021-06-10 | 275.00 | 276.00 | 273.00 | 276.00 | 239,016 |
| 2021-06-09 | 283.00 | 283.00 | 270.00 | 270.00 | 193,974 |
| 2021-06-08 | 279.00 | 279.00 | 274.00 | 277.00 | 75,537 |
| 2021-06-07 | 282.00 | 282.00 | 278.00 | 280.00 | 32,956 |
| 2021-06-04 | 282.00 | 282.00 | 277.00 | 277.00 | 19,257 |
| 2021-06-03 | 282.00 | 282.00 | 280.00 | 280.00 | 48,618 |
| 2021-06-02 | 287.00 | 287.00 | 287.00 | 285.00 | 27,610 |
| 2021-06-01 | 283.00 | 289.00 | 275.00 | 280.00 | 74,554 |
| 2021-05-28 | 289.00 | 289.00 | 283.00 | 283.00 | 30,660 |
| 2021-05-27 | 289.00 | 289.00 | 283.00 | 289.00 | 60,114 |
| 2021-05-26 | 284.00 | 285.00 | 281.00 | 281.00 | 21,847 |
| 2021-05-25 | 281.00 | 288.00 | 281.00 | 288.00 | 75,749 |
| 2021-05-24 | 283.00 | 289.00 | 280.00 | 285.00 | 92,600 |
| 2021-05-21 | 278.00 | 278.00 | 276.00 | 276.00 | 6,701 |
| 2021-05-20 | 290.00 | 290.00 | 277.00 | 280.50 | 42,231 |
| 2021-05-19 | 275.00 | 287.00 | 275.00 | 287.00 | 56,475 |
| 2021-05-18 | 278.00 | 282.00 | 278.00 | 282.00 | 38,721 |
| 2021-05-17 | 277.00 | 283.00 | 277.00 | 283.00 | 148,185 |
| 2021-05-14 | 281.00 | 284.00 | 279.00 | 280.00 | 87,973 |
| 2021-05-13 | 277.00 | 281.00 | 277.00 | 278.00 | 15,406 |
| 2021-05-12 | 279.00 | 285.00 | 274.00 | 274.00 | 156,014 |
| 2021-05-11 | 278.00 | 279.00 | 272.00 | 278.00 | 62,372 |
| 2021-05-10 | 271.00 | 285.00 | 271.00 | 280.00 | 267,171 |
| 2021-05-07 | 285.00 | 285.00 | 276.00 | 276.00 | 189,412 |
| 2021-05-06 | 277.00 | 278.00 | 271.00 | 278.00 | 88,351 |
| 2021-05-05 | 271.00 | 278.00 | 271.00 | 275.00 | 117,604 |
| 2021-05-04 | 279.00 | 279.00 | 266.00 | 266.00 | 43,368 |
| 2021-04-30 | 273.00 | 273.00 | 270.00 | 274.50 | 64,409 |
| 2021-04-29 | 279.00 | 279.00 | 272.00 | 275.00 | 146,914 |
| 2021-04-28 | 266.00 | 276.50 | 266.00 | 276.50 | 19,448 |
| 2021-04-27 | 276.00 | 276.00 | 265.00 | 266.00 | 93,587 |
| 2021-04-26 | 278.00 | 278.00 | 278.00 | 278.00 | 48,571 |
| 2021-04-23 | 276.00 | 278.00 | 276.00 | 277.00 | 17,174 |
| 2021-04-22 | 282.00 | 282.00 | 277.00 | 278.50 | 35,417 |
| 2021-04-21 | 279.00 | 281.00 | 275.00 | 275.00 | 256,738 |
| 2021-04-20 | 287.00 | 290.00 | 278.00 | 278.00 | 65,629 |
| 2021-04-19 | 276.00 | 286.00 | 276.00 | 280.00 | 79,849 |
| 2021-04-16 | 283.00 | 288.00 | 283.00 | 288.00 | 99,525 |
| 2021-04-15 | 270.00 | 284.00 | 270.00 | 275.00 | 44,194 |
| 2021-04-14 | 284.00 | 284.00 | 284.00 | 284.00 | 25,109 |
| 2021-04-13 | 284.00 | 284.00 | 284.00 | 284.00 | 53,287 |
| 2021-04-12 | 274.00 | 284.00 | 274.00 | 284.00 | 89,079 |
| 2021-04-09 | 280.00 | 284.00 | 280.00 | 280.00 | 71,791 |
| 2021-04-08 | 279.00 | 280.00 | 278.00 | 280.00 | 63,692 |
| 2021-04-07 | 274.00 | 280.00 | 265.00 | 265.00 | 85,688 |
| 2021-04-06 | 273.00 | 274.00 | 269.00 | 263.50 | 47,237 |
| 2021-04-01 | 269.00 | 272.00 | 265.00 | 265.00 | 161,910 |
| 2021-03-31 | 265.00 | 267.00 | 260.00 | 265.00 | 105,533 |
| 2021-03-30 | 265.00 | 265.00 | 260.00 | 260.00 | 22,826 |
| 2021-03-29 | 268.00 | 268.00 | 265.00 | 265.00 | 35,421 |
| 2021-03-26 | 273.00 | 273.00 | 273.00 | 274.50 | 10,500 |
| 2021-03-25 | 275.00 | 275.00 | 265.00 | 265.00 | 26,182 |
| 2021-03-24 | 272.00 | 279.00 | 267.00 | 271.00 | 72,039 |
| 2021-03-23 | 281.00 | 286.00 | 276.00 | 276.00 | 85,979 |
| 2021-03-22 | 290.00 | 290.00 | 281.00 | 284.00 | 45,597 |
| 2021-03-19 | 289.00 | 290.00 | 287.00 | 287.00 | 37,569 |
| 2021-03-18 | 280.00 | 288.00 | 280.00 | 280.00 | 30,262 |
| 2021-03-17 | 280.00 | 288.00 | 276.00 | 285.00 | 93,284 |
| 2021-03-16 | 279.00 | 279.00 | 279.00 | 279.00 | 12,101 |
| 2021-03-15 | 270.00 | 280.00 | 270.00 | 274.50 | 38,199 |
| 2021-03-12 | 265.00 | 270.00 | 264.00 | 270.00 | 40,752 |
| 2021-03-11 | 262.00 | 270.00 | 262.00 | 270.00 | 790 |
| 2021-03-10 | 269.00 | 270.00 | 263.00 | 266.50 | 22,289 |
| 2021-03-09 | 270.00 | 270.00 | 265.00 | 265.00 | 101,546 |
| 2021-03-08 | 269.00 | 270.00 | 256.00 | 268.00 | 20,986 |
| 2021-03-05 | 264.00 | 270.00 | 264.00 | 268.00 | 24,286 |
| 2021-03-04 | 263.00 | 270.00 | 263.00 | 265.00 | 42,754 |
| 2021-03-03 | 261.00 | 262.00 | 256.00 | 262.00 | 46,261 |
| 2021-03-02 | 263.00 | 263.00 | 261.00 | 261.00 | 41,699 |
| 2021-03-01 | 252.00 | 260.00 | 252.00 | 260.00 | 50,920 |
| 2021-02-26 | 256.00 | 256.00 | 252.00 | 252.00 | 16,626 |
| 2021-02-25 | 264.00 | 264.00 | 255.00 | 255.00 | 8,062 |
| 2021-02-24 | 259.00 | 259.00 | 257.00 | 257.50 | 42,128 |
| 2021-02-23 | 265.00 | 265.00 | 258.00 | 259.00 | 33,171 |
| 2021-02-22 | 265.00 | 265.00 | 256.00 | 260.50 | 23,688 |
| 2021-02-19 | 255.00 | 255.00 | 255.00 | 255.00 | 54,439 |
| 2021-02-18 | 269.00 | 269.00 | 257.00 | 262.00 | 4,394 |
| 2021-02-17 | 269.00 | 269.00 | 269.00 | 264.00 | 3,895 |
| 2021-02-16 | 274.00 | 274.00 | 270.00 | 270.00 | 113,184 |
| 2021-02-15 | 268.00 | 274.00 | 262.00 | 263.50 | 116,854 |
| 2021-02-12 | 274.00 | 274.00 | 257.00 | 257.00 | 12,087 |
| 2021-02-11 | 275.00 | 275.00 | 275.00 | 275.00 | 18,394 |
| 2021-02-10 | 272.00 | 273.00 | 265.00 | 269.00 | 98,587 |
| 2021-02-09 | 273.00 | 273.00 | 273.00 | 280.00 | 9,790 |
| 2021-02-08 | 290.00 | 290.00 | 270.00 | 270.00 | 14,827 |
| 2021-02-05 | 270.00 | 272.00 | 270.00 | 272.00 | 389,194 |
| 2021-02-04 | 276.00 | 276.00 | 276.00 | 278.50 | 7,110 |
| 2021-02-03 | 277.00 | 289.00 | 277.00 | 278.50 | 40,504 |
| 2021-02-02 | 277.00 | 277.00 | 270.00 | 270.00 | 522 |
| 2021-02-01 | 271.00 | 283.00 | 270.00 | 283.00 | 14,902 |
| 2021-01-29 | 290.00 | 290.00 | 270.00 | 272.00 | 70,854 |
| 2021-01-28 | 275.00 | 280.00 | 275.00 | 277.50 | 10,015 |
| 2021-01-27 | 278.00 | 278.00 | 273.00 | 273.00 | 12,459 |
| 2021-01-26 | 289.00 | 289.00 | 289.00 | 285.00 | 3,827 |
| 2021-01-25 | 281.00 | 281.00 | 280.00 | 280.00 | 31,722 |
| 2021-01-22 | 288.00 | 288.00 | 286.00 | 287.00 | 111,004 |
| 2021-01-21 | 285.00 | 285.00 | 279.00 | 281.00 | 21,270 |
| 2021-01-20 | 278.00 | 280.00 | 277.00 | 280.00 | 45,232 |
| 2021-01-19 | 274.00 | 274.00 | 270.00 | 273.00 | 129,106 |
| 2021-01-18 | 269.00 | 269.00 | 259.00 | 259.00 | 21,075 |
| 2021-01-15 | 255.00 | 255.00 | 253.00 | 253.00 | 18,631 |
| 2021-01-14 | 255.00 | 255.00 | 255.00 | 255.00 | 6,731 |
| 2021-01-13 | 255.00 | 255.00 | 255.00 | 255.00 | 11,039 |
| 2021-01-12 | 257.00 | 257.00 | 255.00 | 255.00 | 19,611 |
| 2021-01-11 | 269.00 | 269.00 | 255.00 | 256.50 | 251,563 |
| 2021-01-08 | 256.00 | 256.00 | 255.00 | 255.00 | 15,276 |
| 2021-01-07 | 256.00 | 260.00 | 256.00 | 258.00 | 356,228 |
| 2021-01-06 | 267.00 | 267.00 | 256.00 | 260.00 | 99,481 |
| 2021-01-05 | 256.00 | 263.00 | 256.00 | 260.00 | 44,465 |
| 2021-01-04 | 264.00 | 264.00 | 255.00 | 262.50 | 33,744 |
| 2020-12-31 | 266.00 | 266.00 | 255.00 | 255.00 | 2,590 |
| 2020-12-30 | 256.00 | 264.00 | 256.00 | 262.00 | 135,974 |
| 2020-12-29 | 264.00 | 265.00 | 264.00 | 265.00 | 60,800 |
| 2020-12-24 | 259.00 | 259.00 | 255.00 | 257.00 | 1,095 |
| 2020-12-23 | 252.00 | 259.00 | 252.00 | 253.00 | 358,608 |
| 2020-12-22 | 253.00 | 253.00 | 252.00 | 252.00 | 4,198 |
| 2020-12-21 | 259.00 | 259.00 | 252.00 | 252.00 | 16,486 |
| 2020-12-18 | 262.00 | 262.00 | 262.00 | 262.00 | 15,870 |
| 2020-12-17 | 253.00 | 261.00 | 252.00 | 255.00 | 116,238 |
| 2020-12-16 | 254.00 | 254.00 | 252.00 | 253.00 | 12,014 |
| 2020-12-15 | 252.00 | 252.00 | 252.00 | 252.00 | 7,411 |
| 2020-12-14 | 252.00 | 252.00 | 252.00 | 252.00 | 903 |
| 2020-12-11 | 252.00 | 252.00 | 252.00 | 252.00 | 10,980 |
| 2020-12-10 | 252.00 | 252.00 | 252.00 | 252.00 | 5,441 |
| 2020-12-09 | 252.00 | 252.00 | 252.00 | 252.00 | 5,451 |
| 2020-12-08 | 253.00 | 254.00 | 252.00 | 254.00 | 7,179 |
| 2020-12-07 | 267.00 | 267.00 | 255.00 | 256.00 | 38,077 |
| 2020-12-04 | 265.00 | 265.00 | 260.00 | 263.50 | 71,808 |
| 2020-12-03 | 266.00 | 266.00 | 264.00 | 264.00 | 37,879 |
| 2020-12-02 | 260.00 | 262.00 | 250.00 | 255.00 | 27,926 |
| 2020-12-01 | 265.00 | 265.00 | 253.00 | 260.00 | 6,788 |
| 2020-11-30 | 255.00 | 260.00 | 253.00 | 253.00 | 12,644 |
| 2020-11-27 | 265.00 | 265.00 | 252.00 | 255.00 | 63,802 |
| 2020-11-26 | 264.00 | 264.00 | 258.00 | 258.00 | 95,796 |
| 2020-11-25 | 250.00 | 258.00 | 250.00 | 258.00 | 16,137 |
| 2020-11-24 | 263.00 | 263.00 | 244.00 | 250.00 | 70,076 |
| 2020-11-23 | 265.00 | 269.00 | 261.00 | 262.00 | 30,120 |
| 2020-11-20 | 266.00 | 266.00 | 266.00 | 266.00 | 808,690 |
| 2020-11-19 | 266.00 | 274.00 | 266.00 | 269.00 | 112,168 |
| 2020-11-18 | 266.00 | 270.00 | 266.00 | 266.00 | 54,411 |
| 2020-11-17 | 275.00 | 275.00 | 263.00 | 270.00 | 33,444 |
| 2020-11-16 | 265.00 | 275.00 | 263.00 | 268.00 | 53,791 |
| 2020-11-13 | 260.00 | 265.00 | 255.00 | 265.00 | 44,991 |
| 2020-11-12 | 261.00 | 263.00 | 261.00 | 263.00 | 19,676 |
| 2020-11-11 | 254.00 | 264.00 | 254.00 | 255.00 | 83,336 |
| 2020-11-10 | 247.00 | 252.00 | 239.00 | 252.00 | 134,897 |
| 2020-11-09 | 238.00 | 247.00 | 238.00 | 247.00 | 307,884 |
| 2020-11-06 | 240.00 | 240.00 | 235.00 | 235.00 | 50,873 |
| 2020-11-05 | 240.00 | 249.00 | 234.00 | 234.00 | 67,123 |
| 2020-11-04 | 240.00 | 243.00 | 240.00 | 243.00 | 1,095 |
| 2020-11-03 | 245.00 | 245.00 | 240.00 | 240.00 | 19,071 |
| 2020-11-02 | 239.00 | 244.00 | 239.00 | 240.00 | 57,940 |
| 2020-10-30 | 240.00 | 254.00 | 235.00 | 247.00 | 86,819 |
| 2020-10-29 | 243.00 | 247.00 | 242.00 | 246.00 | 25,832 |
| 2020-10-28 | 249.00 | 249.00 | 240.00 | 240.00 | 33,421 |
| 2020-10-27 | 249.00 | 249.00 | 243.00 | 243.00 | 112,868 |
| 2020-10-26 | 249.00 | 249.00 | 244.00 | 244.00 | 10,555 |
| 2020-10-23 | 243.00 | 244.00 | 243.00 | 244.00 | 70,941 |
| 2020-10-22 | 244.00 | 244.00 | 242.00 | 243.00 | 26,723 |
| 2020-10-21 | 243.00 | 243.00 | 243.00 | 243.00 | 30,634 |
| 2020-10-20 | 243.00 | 243.00 | 241.00 | 241.00 | 5,126 |
| 2020-10-16 | 246.00 | 246.00 | 242.00 | 245.00 | 25,257 |
| 2020-10-15 | 251.00 | 251.00 | 243.00 | 245.00 | 45,658 |
| 2020-10-14 | 252.00 | 252.00 | 251.00 | 251.00 | 21,554 |
| 2020-10-13 | 259.00 | 259.00 | 250.00 | 250.00 | 6,937 |
| 2020-10-12 | 248.00 | 248.00 | 248.00 | 248.00 | 2,762 |
| 2020-10-09 | 251.00 | 252.00 | 251.00 | 252.00 | 18,460 |
| 2020-10-08 | 257.00 | 257.00 | 248.00 | 248.00 | 123,506 |
| 2020-10-07 | 252.00 | 252.00 | 245.00 | 245.00 | 35,431 |
| 2020-10-06 | 252.00 | 252.00 | 249.00 | 249.00 | 23,942 |
| 2020-10-05 | 252.00 | 252.00 | 250.00 | 252.00 | 31,551 |
| 2020-10-02 | 253.00 | 253.00 | 252.00 | 252.00 | 5,948 |
| 2020-10-01 | 251.00 | 251.00 | 247.00 | 247.00 | 14,038 |
| 2020-09-30 | 246.00 | 247.00 | 244.00 | 248.50 | 54,371 |
| 2020-09-29 | 253.00 | 253.00 | 240.00 | 242.00 | 52,885 |
| 2020-09-28 | 250.00 | 250.00 | 250.00 | 250.00 | 2,753 |
| 2020-09-25 | 247.00 | 252.50 | 247.00 | 252.50 | 15,531 |
| 2020-09-24 | 248.00 | 248.00 | 245.00 | 247.00 | 40,568 |
| 2020-09-23 | 252.00 | 252.00 | 245.00 | 245.00 | 9,586 |
| 2020-09-22 | 242.00 | 242.00 | 242.00 | 242.00 | 591 |
| 2020-09-21 | 259.00 | 259.00 | 241.00 | 249.00 | 37,786 |
| 2020-09-18 | 263.00 | 263.00 | 257.00 | 257.00 | 40,991 |
| 2020-09-17 | 265.00 | 265.00 | 262.00 | 262.00 | 3,333 |
| 2020-09-16 | 264.00 | 269.00 | 260.00 | 269.00 | 18,616 |
| 2020-09-15 | 260.00 | 260.00 | 260.00 | 260.00 | 1,292 |
| 2020-09-14 | 259.00 | 265.00 | 259.00 | 265.00 | 2,345 |
| 2020-09-11 | 256.00 | 261.00 | 256.00 | 259.00 | 7,396 |
| 2020-09-10 | 265.00 | 265.00 | 265.00 | 260.50 | 24,872 |
| 2020-09-09 | 256.00 | 260.00 | 255.00 | 260.50 | 47,518 |
| 2020-09-08 | 257.00 | 257.00 | 255.00 | 256.00 | 42,295 |
| 2020-09-07 | 257.00 | 257.00 | 257.00 | 259.00 | 11,141 |
| 2020-09-04 | 256.00 | 260.00 | 256.00 | 260.50 | 50,294 |
| 2020-09-03 | 256.00 | 264.00 | 255.00 | 257.50 | 219,571 |
| 2020-09-02 | 258.00 | 258.00 | 250.00 | 257.00 | 54,226 |
| 2020-09-01 | 259.00 | 259.00 | 258.00 | 262.00 | 9,553 |
| 2020-08-28 | 269.00 | 269.00 | 260.00 | 262.50 | 17,728 |
| 2020-08-27 | 255.00 | 260.00 | 255.00 | 259.00 | 17,776 |
| 2020-08-26 | 255.00 | 269.00 | 255.00 | 258.50 | 67,479 |
| 2020-08-25 | 255.00 | 255.00 | 255.00 | 258.50 | 21,394 |
| 2020-08-24 | 255.00 | 280.00 | 255.00 | 258.50 | 81,421 |
| 2020-08-21 | 240.00 | 256.00 | 239.00 | 250.50 | 30,414 |
| 2020-08-20 | 241.00 | 258.00 | 240.00 | 244.00 | 21,055 |
| 2020-08-19 | 256.00 | 256.00 | 248.00 | 250.50 | 31,270 |
| 2020-08-18 | 260.00 | 260.00 | 260.00 | 256.00 | 13,767 |
| 2020-08-17 | 255.00 | 260.00 | 248.00 | 256.00 | 16,239 |
| 2020-08-14 | 255.00 | 255.00 | 255.00 | 247.00 | 54,811 |
| 2020-08-13 | 255.00 | 255.00 | 255.00 | 246.50 | 2,386 |
| 2020-08-12 | 249.00 | 255.00 | 249.00 | 247.50 | 20,087 |
| 2020-08-11 | 241.00 | 250.00 | 241.00 | 242.50 | 62,046 |
| 2020-08-10 | 244.50 | 244.50 | 241.50 | 241.50 | 16,978 |
| 2020-08-07 | 247.00 | 249.00 | 247.00 | 244.50 | 5,401 |
| 2020-08-06 | 244.00 | 247.00 | 243.00 | 239.50 | 38,855 |
| 2020-08-05 | 238.00 | 250.00 | 238.00 | 243.00 | 318,783 |
| 2020-08-04 | 234.00 | 234.00 | 234.00 | 241.50 | 6,054 |
| 2020-07-31 | 250.00 | 250.00 | 250.00 | 241.50 | 1,066,163 |
| 2020-07-30 | 250.00 | 250.00 | 241.50 | 241.50 | 177 |
| 2020-07-29 | 249.00 | 250.00 | 249.00 | 241.50 | 940 |
| 2020-07-28 | 249.00 | 250.00 | 249.00 | 242.00 | 9,393 |
| 2020-07-27 | 241.00 | 250.00 | 241.00 | 241.50 | 1,439 |
| 2020-07-24 | 230.00 | 241.00 | 230.00 | 236.00 | 16,482 |
| 2020-07-23 | 231.00 | 235.00 | 230.00 | 236.00 | 14,077 |
| 2020-07-22 | 241.00 | 241.00 | 241.00 | 238.50 | 960 |
| 2020-07-21 | 242.00 | 242.00 | 232.00 | 234.00 | 649,124 |
| 2020-07-20 | 236.00 | 236.00 | 236.00 | 236.00 | 723,698 |
| 2020-07-17 | 231.00 | 231.00 | 231.00 | 236.00 | 40,525 |
| 2020-07-16 | 238.50 | 238.50 | 236.00 | 236.00 | 660,558 |
| 2020-07-15 | 238.00 | 238.50 | 238.00 | 238.50 | 228,626 |
| 2020-07-14 | 236.00 | 239.00 | 230.00 | 236.00 | 27,989 |
| 2020-07-13 | 237.00 | 240.00 | 234.00 | 236.00 | 1,428,802 |
| 2020-07-10 | 253.00 | 253.00 | 239.00 | 244.00 | 8,552 |
| 2020-07-09 | 252.00 | 252.00 | 252.00 | 245.00 | 53,682 |
| 2020-07-08 | 241.00 | 241.00 | 235.00 | 243.50 | 192,464 |
| 2020-07-07 | 243.00 | 250.00 | 243.00 | 246.00 | 524,626 |
| 2020-07-06 | 244.00 | 250.00 | 244.00 | 248.50 | 48,894 |
| 2020-07-03 | 243.00 | 243.00 | 240.00 | 246.50 | 19,760 |
| 2020-07-02 | 243.00 | 243.00 | 243.00 | 248.50 | 15,245 |
| 2020-07-01 | 252.00 | 252.00 | 240.00 | 246.00 | 20,350 |
| 2020-06-30 | 252.00 | 252.00 | 246.00 | 246.00 | 11,664 |
| 2020-06-29 | 245.00 | 245.00 | 237.00 | 252.00 | 208,638 |
| 2020-06-26 | 245.00 | 245.00 | 245.00 | 253.00 | 2,216 |
| 2020-06-25 | 259.00 | 259.00 | 246.00 | 255.50 | 18,185 |
| 2020-06-24 | 253.00 | 256.50 | 253.00 | 256.50 | 3,166 |
| 2020-06-23 | 249.00 | 259.00 | 249.00 | 256.50 | 349,273 |
| 2020-06-22 | 251.00 | 256.00 | 251.00 | 253.50 | 6,017 |
| 2020-06-19 | 249.00 | 258.00 | 249.00 | 255.00 | 10,462 |
| 2020-06-18 | 255.00 | 257.00 | 245.00 | 251.50 | 29,128 |
| 2020-06-17 | 249.00 | 255.00 | 249.00 | 242.50 | 19,545 |
| 2020-06-16 | 245.00 | 245.00 | 235.00 | 242.50 | 133,565 |
| 2020-06-15 | 237.00 | 240.00 | 232.00 | 235.00 | 33,036 |
| 2020-06-12 | 236.00 | 245.00 | 220.00 | 237.50 | 334,919 |
| 2020-06-11 | 252.00 | 252.00 | 236.00 | 242.50 | 34,578 |
| 2020-06-10 | 261.00 | 261.00 | 252.00 | 257.50 | 17,186 |
| 2020-06-09 | 272.00 | 272.00 | 263.00 | 263.00 | 56,733 |
| 2020-06-08 | 263.00 | 270.00 | 263.00 | 261.00 | 38,402 |
| 2020-06-05 | 270.00 | 270.00 | 270.00 | 261.50 | 20,415 |
| 2020-06-04 | 269.00 | 269.00 | 257.00 | 263.50 | 12,675 |
| 2020-06-03 | 259.00 | 259.00 | 251.00 | 261.00 | 39,631 |
| 2020-06-02 | 263.00 | 269.00 | 256.00 | 264.00 | 8,147 |
| 2020-06-01 | 250.00 | 263.00 | 247.00 | 256.50 | 50,117 |
| 2020-05-29 | 242.00 | 254.00 | 242.00 | 247.50 | 67,082 |
| 2020-05-28 | 236.00 | 250.00 | 236.00 | 247.50 | 31,671 |
| 2020-05-27 | 232.00 | 236.00 | 220.00 | 228.00 | 23,900 |
| 2020-05-26 | 230.00 | 235.00 | 224.00 | 228.00 | 45,216 |
| 2020-05-22 | 226.00 | 238.00 | 222.00 | 233.50 | 16,909 |
| 2020-05-21 | 239.00 | 240.00 | 228.00 | 233.50 | 881,120 |
| 2020-05-20 | 229.00 | 230.00 | 228.00 | 229.00 | 5,751,429 |
| 2020-05-19 | 228.00 | 238.00 | 226.00 | 229.50 | 41,706 |
| 2020-05-18 | 229.00 | 238.00 | 228.00 | 233.00 | 1,331,298 |
| 2020-05-15 | 229.00 | 229.00 | 229.00 | 232.50 | 15,835 |
| 2020-05-14 | 229.00 | 229.00 | 225.00 | 226.00 | 13,609 |
| 2020-05-13 | 239.00 | 239.00 | 228.00 | 233.50 | 110,055 |
| 2020-05-12 | 239.00 | 239.00 | 228.00 | 233.50 | 21,997 |
| 2020-05-11 | 239.00 | 240.00 | 229.00 | 235.00 | 12,168 |
| 2020-05-07 | 230.00 | 240.00 | 229.00 | 234.00 | 7,381 |
| 2020-05-06 | 239.00 | 240.00 | 231.00 | 236.50 | 24,183 |
| 2020-05-05 | 238.00 | 239.00 | 228.00 | 234.50 | 259,665 |
| 2020-05-04 | 239.00 | 239.00 | 231.00 | 234.00 | 37,139 |
| 2020-05-01 | 239.00 | 240.00 | 230.00 | 235.00 | 5,254 |
| 2020-04-30 | 235.00 | 235.00 | 231.00 | 243.00 | 6,141 |
| 2020-04-29 | 247.00 | 247.00 | 244.00 | 243.00 | 17,642 |
| 2020-04-28 | 247.00 | 247.00 | 239.00 | 239.50 | 255,432 |
| 2020-04-27 | 234.00 | 247.00 | 234.00 | 239.50 | 85,217 |
| 2020-04-24 | 235.00 | 237.00 | 230.00 | 232.50 | 65,205 |
| 2020-04-23 | 229.00 | 230.00 | 229.00 | 228.00 | 8,780 |
| 2020-04-22 | 241.00 | 241.00 | 220.00 | 231.50 | 74,205 |
| 2020-04-21 | 244.00 | 244.00 | 231.00 | 231.50 | 89,319 |
| 2020-04-20 | 237.00 | 245.00 | 231.00 | 237.50 | 64,264 |
| 2020-04-17 | 231.00 | 231.00 | 230.00 | 234.00 | 30,178 |
| 2020-04-16 | 247.00 | 247.00 | 235.00 | 232.50 | 31,946 |
| 2020-04-15 | 250.00 | 252.00 | 248.00 | 250.00 | 256,037 |
| 2020-04-14 | 259.00 | 260.00 | 252.00 | 255.00 | 27,294 |
| 2020-04-09 | 241.00 | 255.00 | 241.00 | 255.00 | 87,977 |
| 2020-04-08 | 236.00 | 250.00 | 236.00 | 248.00 | 44,676 |
| 2020-04-07 | 230.00 | 236.00 | 230.00 | 224.50 | 45,529 |
| 2020-04-06 | 204.00 | 220.00 | 195.50 | 198.00 | 61,000 |
| 2020-04-03 | 201.00 | 201.00 | 201.00 | 210.00 | 2,616 |
| 2020-04-03 | 201.00 | 208.00 | 195.50 | 198.00 | 88,956 |
| 2020-04-02 | 190.00 | 210.00 | 190.00 | 210.00 | 157,959 |
| 2020-04-02 | 190.00 | 200.00 | 190.00 | 191.50 | 130,035 |
| 2020-04-01 | 194.00 | 198.00 | 190.00 | 198.00 | 18,263 |
| 2020-04-01 | 194.00 | 195.00 | 190.00 | 195.00 | 13,725 |
| 2020-03-31 | 199.50 | 199.50 | 190.00 | 190.00 | 19,277 |
| 2020-03-30 | 188.00 | 195.00 | 188.00 | 192.50 | 53,341 |
| 2020-03-27 | 194.50 | 194.50 | 186.00 | 190.00 | 56,767 |
| 2020-03-26 | 193.00 | 193.00 | 192.00 | 192.00 | 236,682 |
| 2020-03-25 | 196.00 | 205.00 | 188.00 | 188.50 | 123,676 |
| 2020-03-24 | 187.50 | 189.00 | 182.00 | 187.50 | 21,776 |
| 2020-03-23 | 201.00 | 201.00 | 180.00 | 207.50 | 58,304 |
| 2020-03-20 | 204.00 | 214.00 | 201.00 | 196.50 | 24,698 |
| 2020-03-19 | 204.00 | 204.00 | 200.00 | 204.00 | 26,823 |
| 2020-03-18 | 209.00 | 209.00 | 200.00 | 215.00 | 21,167 |
| 2020-03-17 | 231.00 | 236.00 | 201.00 | 236.00 | 81,347 |
| 2020-03-16 | 251.00 | 251.00 | 230.00 | 264.00 | 47,798 |
| 2020-03-13 | 280.00 | 280.00 | 271.00 | 280.00 | 13,098 |
| 2020-03-12 | 273.00 | 273.00 | 270.00 | 291.50 | 16,515 |
| 2020-03-11 | 310.00 | 310.00 | 300.00 | 300.00 | 6,308 |
| 2020-03-10 | 300.00 | 301.00 | 290.00 | 297.00 | 59,143 |
| 2020-03-09 | 309.00 | 309.00 | 305.00 | 310.00 | 6,251 |
| 2020-03-06 | 320.00 | 320.00 | 320.00 | 310.00 | 15,533 |
| 2020-03-05 | 320.00 | 327.00 | 317.00 | 319.00 | 7,843 |
| 2020-03-04 | 318.00 | 318.00 | 310.00 | 314.00 | 13,099 |
| 2020-03-03 | 309.00 | 315.00 | 305.00 | 304.00 | 27,946 |
| 2020-03-02 | 309.00 | 309.00 | 299.00 | 298.50 | 1,594 |
| 2020-02-28 | 305.00 | 309.00 | 290.00 | 311.00 | 64,304 |
| 2020-02-27 | 314.00 | 318.00 | 307.00 | 323.00 | 185,035 |
| 2020-02-26 | 330.00 | 330.00 | 315.00 | 332.50 | 48,372 |
| 2020-02-25 | 328.00 | 332.00 | 328.00 | 333.50 | 10,913 |
| 2020-02-24 | 328.00 | 328.00 | 328.00 | 333.50 | 22,572 |
| 2020-02-21 | 328.00 | 328.00 | 328.00 | 333.50 | 2,052,535 |
| 2020-02-20 | 329.00 | 333.00 | 328.00 | 330.00 | 1,192,244 |
| 2020-02-19 | 327.00 | 327.00 | 327.00 | 332.00 | 22,806 |
| 2020-02-18 | 330.00 | 331.00 | 330.00 | 331.50 | 222,048 |
| 2020-02-17 | 333.00 | 334.00 | 333.00 | 330.00 | 9,395 |
| 2020-02-14 | 334.00 | 334.00 | 331.00 | 335.00 | 29,256 |
| 2020-02-13 | 328.00 | 333.00 | 328.00 | 329.50 | 12,101 |
| 2020-02-12 | 340.00 | 340.00 | 331.00 | 330.00 | 15,748 |
| 2020-02-11 | 334.00 | 334.00 | 328.00 | 330.50 | 106,952 |
| 2020-02-10 | 333.00 | 333.00 | 328.00 | 330.00 | 3,024 |
| 2020-02-07 | 330.00 | 339.00 | 328.00 | 333.00 | 27,524 |
| 2020-02-06 | 330.00 | 334.00 | 328.00 | 330.50 | 83,170 |
| 2020-02-05 | 335.00 | 338.00 | 330.00 | 334.50 | 120,472 |
| 2020-02-04 | 334.00 | 334.00 | 330.00 | 332.00 | 22,852 |
| 2020-02-03 | 330.00 | 335.00 | 330.00 | 334.00 | 33,916 |
| 2020-01-31 | 326.00 | 331.00 | 326.00 | 331.00 | 157,985 |
| 2020-01-30 | 334.00 | 334.00 | 329.00 | 331.00 | 33,759 |
| 2020-01-29 | 328.00 | 333.00 | 326.00 | 330.50 | 246 |
| 2020-01-28 | 335.00 | 335.00 | 328.00 | 329.00 | 104,990 |
| 2020-01-27 | 330.00 | 332.00 | 330.00 | 332.50 | 105,442 |
| 2020-01-24 | 330.00 | 334.00 | 328.00 | 331.50 | 22,929 |
| 2020-01-23 | 328.00 | 334.00 | 328.00 | 333.50 | 7,579 |
| 2020-01-22 | 329.00 | 329.00 | 329.00 | 332.00 | 5,639 |
| 2020-01-21 | 331.00 | 334.00 | 326.00 | 330.50 | 39,340 |
| 2020-01-20 | 328.00 | 334.00 | 323.00 | 331.00 | 222,893 |
| 2020-01-17 | 325.00 | 350.00 | 325.00 | 343.50 | 229,568 |
| 2020-01-16 | 335.00 | 337.00 | 328.00 | 329.50 | 444,795 |
| 2020-01-15 | 320.00 | 335.00 | 320.00 | 331.50 | 130,067 |
| 2020-01-14 | 313.00 | 325.00 | 313.00 | 322.00 | 87,865 |
| 2020-01-13 | 319.00 | 319.00 | 312.00 | 316.50 | 14,499 |
| 2020-01-10 | 315.00 | 315.00 | 312.00 | 315.00 | 53,765 |
| 2020-01-09 | 320.00 | 320.00 | 315.00 | 317.50 | 46,786 |
| 2020-01-08 | 332.00 | 332.00 | 320.00 | 322.00 | 43,818 |
| 2020-01-07 | 330.00 | 337.00 | 330.00 | 331.00 | 29,342 |
| 2020-01-06 | 323.00 | 340.00 | 321.00 | 328.00 | 49,312 |
| 2020-01-03 | 321.00 | 323.00 | 321.00 | 321.50 | 40,624 |
| 2020-01-02 | 319.00 | 330.00 | 319.00 | 327.50 | 22,549 |
| 2019-12-31 | 325.00 | 325.00 | 319.00 | 322.00 | 8,514 |
| 2019-12-30 | 324.00 | 324.00 | 315.00 | 320.00 | 14,080 |
| 2019-12-27 | 318.00 | 324.00 | 315.00 | 318.50 | 9,528 |
| 2019-12-24 | 319.00 | 324.00 | 318.00 | 321.00 | 3,492 |
| 2019-12-23 | 320.00 | 329.00 | 318.00 | 322.50 | 55,505 |
| 2019-12-20 | 310.00 | 329.00 | 306.00 | 317.50 | 68,487 |
| 2019-12-19 | 309.00 | 310.00 | 305.00 | 307.50 | 47,316 |
| 2019-12-18 | 308.00 | 308.00 | 300.00 | 306.00 | 400,281 |
| 2019-12-17 | 310.00 | 320.00 | 301.00 | 313.00 | 116,354 |
| 2019-12-16 | 300.00 | 321.00 | 300.00 | 306.00 | 231,088 |
| 2019-12-13 | 280.00 | 294.00 | 280.00 | 292.50 | 146,391 |
| 2019-12-12 | 275.00 | 275.00 | 270.00 | 266.00 | 55,852 |
| 2019-12-11 | 268.00 | 274.00 | 268.00 | 274.50 | 38,530 |
| 2019-12-10 | 271.00 | 279.00 | 268.00 | 272.50 | 48,866 |
| 2019-12-09 | 279.00 | 279.00 | 271.00 | 277.50 | 31,016 |
| 2019-12-06 | 271.00 | 278.00 | 271.00 | 276.00 | 10,694 |
| 2019-12-05 | 280.00 | 280.00 | 275.00 | 275.50 | 17,167 |
| 2019-12-04 | 272.00 | 272.00 | 272.00 | 275.50 | 23,058 |
| 2019-12-03 | 275.00 | 275.00 | 275.00 | 274.50 | 25,701 |
| 2019-12-02 | 271.00 | 279.00 | 271.00 | 276.00 | 30,436 |
| 2019-11-29 | 270.00 | 275.00 | 270.00 | 272.50 | 23,973 |
| 2019-11-28 | 270.00 | 275.00 | 270.00 | 273.50 | 11,820 |
| 2019-11-27 | 278.00 | 279.00 | 275.00 | 274.00 | 7,628 |
| 2019-11-26 | 270.00 | 275.00 | 270.00 | 272.50 | 1,821 |
| 2019-11-25 | 270.00 | 276.00 | 265.00 | 275.00 | 172,964 |
| 2019-11-22 | 265.00 | 268.00 | 261.00 | 265.00 | 67,942 |
| 2019-11-21 | 265.00 | 270.00 | 264.00 | 268.00 | 43,507 |
| 2019-11-20 | 269.00 | 269.00 | 265.00 | 265.00 | 20,044 |
| 2019-11-19 | 261.00 | 268.00 | 261.00 | 265.00 | 37,689 |
| 2019-11-18 | 259.00 | 262.00 | 255.00 | 258.50 | 13,737 |
| 2019-11-15 | 253.00 | 261.00 | 253.00 | 258.00 | 22,791 |
| 2019-11-14 | 256.00 | 257.00 | 252.00 | 253.00 | 6,054 |
| 2019-11-13 | 252.00 | 256.00 | 252.00 | 256.50 | 4,241 |
| 2019-11-12 | 255.00 | 263.00 | 255.00 | 255.50 | 21,453 |
| 2019-11-11 | 254.00 | 258.00 | 254.00 | 255.00 | 66,784 |
| 2019-11-08 | 260.00 | 260.00 | 252.00 | 255.50 | 3,957 |
| 2019-11-07 | 263.00 | 263.00 | 255.00 | 259.50 | 26,890 |
| 2019-11-06 | 259.00 | 263.00 | 255.00 | 257.50 | 11,749 |
| 2019-11-05 | 257.00 | 260.00 | 252.00 | 256.00 | 26,116 |
| 2019-11-04 | 258.00 | 258.00 | 252.00 | 254.00 | 24,552 |
| 2019-11-01 | 260.00 | 262.00 | 255.00 | 257.50 | 32,034 |
| 2019-10-31 | 254.00 | 255.00 | 250.00 | 250.00 | 50,217 |
| 2019-10-30 | 248.00 | 256.00 | 248.00 | 254.50 | 6,435,009 |
| 2019-10-29 | 242.00 | 254.00 | 242.00 | 247.00 | 25,936 |
| 2019-10-28 | 244.00 | 250.00 | 244.00 | 247.00 | 29,207 |
| 2019-10-25 | 247.00 | 247.00 | 243.00 | 245.50 | 1,065 |
| 2019-10-24 | 252.00 | 258.00 | 252.00 | 254.00 | 227,502 |
| 2019-10-23 | 250.00 | 252.00 | 250.00 | 251.00 | 4,356,689 |
| 2019-10-22 | 246.00 | 246.00 | 246.00 | 246.50 | 19,324 |
| 2019-10-21 | 248.00 | 250.00 | 248.00 | 249.00 | 562,269 |
| 2019-10-18 | 248.00 | 250.00 | 246.00 | 247.50 | 53,850 |
| 2019-10-17 | 248.00 | 250.00 | 245.00 | 247.00 | 117,832 |
| 2019-10-16 | 244.00 | 245.00 | 242.00 | 247.00 | 907,810 |
| 2019-10-15 | 240.00 | 245.00 | 239.00 | 244.00 | 629,654 |
| 2019-10-14 | 242.00 | 243.00 | 236.00 | 242.00 | 30,012 |
| 2019-10-11 | 239.00 | 249.00 | 239.00 | 242.00 | 257,404 |
| 2019-10-10 | 239.00 | 240.00 | 238.00 | 236.50 | 8,135 |
| 2019-10-09 | 242.00 | 242.00 | 238.00 | 239.00 | 36,582 |
| 2019-10-08 | 233.00 | 244.00 | 233.00 | 242.00 | 30,605 |
| 2019-10-07 | 241.00 | 242.00 | 240.00 | 237.00 | 17,263 |
| 2019-10-04 | 236.00 | 244.00 | 233.00 | 236.50 | 28,733 |
| 2019-10-03 | 236.00 | 236.00 | 235.00 | 236.50 | 34,053 |
| 2019-10-02 | 247.00 | 247.00 | 236.00 | 243.50 | 14,513 |
| 2019-10-01 | 245.00 | 245.00 | 245.00 | 243.50 | 6,985 |
| 2019-09-30 | 247.00 | 250.00 | 247.00 | 247.50 | 25,432 |
| 2019-09-27 | 240.00 | 260.00 | 240.00 | 258.00 | 71,736 |
| 2019-09-26 | 246.00 | 246.00 | 234.00 | 236.50 | 792,457 |
| 2019-09-25 | 248.00 | 248.00 | 241.00 | 244.50 | 24,443 |
| 2019-09-24 | 249.00 | 249.00 | 240.00 | 242.00 | 211,784 |
| 2019-09-23 | 246.00 | 248.00 | 245.00 | 246.50 | 824,962 |
| 2019-09-20 | 248.00 | 248.00 | 248.00 | 243.00 | 64,294 |
| 2019-09-19 | 237.00 | 240.00 | 236.00 | 238.00 | 150,763 |
| 2019-09-18 | 244.00 | 244.00 | 234.00 | 240.00 | 26,602 |
| 2019-09-17 | 242.00 | 244.00 | 240.00 | 242.00 | 33,814 |
| 2019-09-16 | 249.00 | 250.00 | 242.00 | 245.50 | 12,704 |
| 2019-09-13 | 245.00 | 253.00 | 245.00 | 247.00 | 3,254 |
| 2019-09-12 | 247.00 | 254.00 | 245.00 | 250.00 | 11,604 |
| 2019-09-11 | 247.00 | 247.00 | 242.00 | 249.00 | 27,372 |
| 2019-09-10 | 247.00 | 253.00 | 246.00 | 248.50 | 32,606 |
| 2019-09-09 | 246.00 | 246.00 | 242.00 | 245.50 | 20,550 |
| 2019-09-06 | 254.00 | 254.00 | 246.00 | 249.00 | 4,934 |
| 2019-09-05 | 247.00 | 248.00 | 245.00 | 246.50 | 43,690 |
| 2019-09-04 | 245.00 | 245.00 | 243.00 | 245.50 | 7,862 |
| 2019-09-03 | 245.00 | 248.00 | 245.00 | 246.50 | 28,123 |
| 2019-09-02 | 250.00 | 250.00 | 248.00 | 247.00 | 90,033 |
| 2019-08-30 | 249.00 | 249.00 | 245.00 | 246.50 | 59,298 |
| 2019-08-29 | 245.00 | 245.00 | 245.00 | 246.50 | 2,000 |
| 2019-08-28 | 248.00 | 248.00 | 245.00 | 246.50 | 1,225,018 |
| 2019-08-27 | 245.00 | 248.00 | 241.00 | 246.00 | 10,386 |
| 2019-08-23 | 230.00 | 242.00 | 230.00 | 233.50 | 246,083 |
| 2019-08-22 | 234.00 | 237.00 | 232.00 | 233.50 | 74,289 |
| 2019-08-21 | 234.00 | 237.00 | 232.00 | 235.00 | 16,876 |
| 2019-08-20 | 233.00 | 235.00 | 233.00 | 235.00 | 67,249 |
| 2019-08-19 | 233.00 | 234.00 | 231.00 | 233.00 | 57,239 |
| 2019-08-16 | 233.00 | 235.00 | 230.00 | 231.50 | 65,469 |
| 2019-08-15 | 235.00 | 240.00 | 230.00 | 233.50 | 340,669 |
| 2019-08-14 | 238.00 | 245.00 | 234.00 | 236.50 | 37,056 |
| 2019-08-13 | 239.00 | 240.00 | 235.00 | 237.00 | 16,462 |
| 2019-08-12 | 240.00 | 240.00 | 240.00 | 237.50 | 11,453 |
| 2019-08-09 | 235.00 | 240.00 | 229.00 | 237.50 | 62,144 |
| 2019-08-08 | 240.00 | 240.00 | 235.00 | 236.50 | 26,260 |
| 2019-08-07 | 240.00 | 245.00 | 238.00 | 239.00 | 13,762 |
| 2019-08-06 | 236.00 | 236.00 | 230.00 | 234.50 | 24,545 |
| 2019-08-05 | 245.00 | 245.00 | 236.00 | 238.50 | 29,349 |
| 2019-08-02 | 235.00 | 235.00 | 235.00 | 240.00 | 32,428 |
| 2019-08-01 | 242.00 | 242.00 | 242.00 | 243.50 | 33,540 |
| 2019-07-31 | 254.00 | 255.00 | 242.00 | 245.00 | 46,786 |
| 2019-07-30 | 246.00 | 247.00 | 246.00 | 248.00 | 26,151 |
| 2019-07-29 | 250.00 | 250.00 | 242.00 | 244.50 | 43,010 |
| 2019-07-26 | 238.00 | 250.00 | 238.00 | 243.00 | 60,061 |
| 2019-07-25 | 242.00 | 244.00 | 237.00 | 242.00 | 354,942 |
| 2019-07-24 | 238.00 | 247.00 | 235.00 | 246.00 | 10,221 |
| 2019-07-23 | 242.00 | 249.00 | 240.00 | 245.00 | 17,694 |
| 2019-07-22 | 238.00 | 250.00 | 237.00 | 245.00 | 20,278 |
| 2019-07-19 | 240.00 | 240.00 | 239.00 | 242.00 | 2,493 |
| 2019-07-18 | 249.00 | 249.00 | 235.00 | 240.00 | 17,071 |
| 2019-07-17 | 240.00 | 240.00 | 240.00 | 244.00 | 3,096 |
| 2019-07-16 | 248.00 | 248.00 | 240.00 | 244.50 | 16,059 |
| 2019-07-15 | 241.00 | 249.00 | 240.00 | 245.00 | 186,783 |
| 2019-07-12 | 241.00 | 246.00 | 241.00 | 245.00 | 17,241 |
| 2019-07-11 | 240.00 | 241.00 | 240.00 | 245.00 | 3,466 |
| 2019-07-10 | 242.00 | 250.00 | 241.00 | 245.00 | 31,411 |
| 2019-07-09 | 241.00 | 241.00 | 241.00 | 245.00 | 17,300 |
| 2019-07-08 | 241.00 | 250.00 | 241.00 | 245.00 | 4,531 |
| 2019-07-05 | 243.00 | 248.00 | 243.00 | 246.00 | 15,826 |
| 2019-07-04 | 241.00 | 241.00 | 241.00 | 246.00 | 19,465 |
| 2019-07-03 | 250.00 | 250.00 | 245.00 | 247.00 | 14,838 |
| 2019-07-02 | 247.00 | 249.00 | 247.00 | 250.00 | 4,844 |
| 2019-07-01 | 248.00 | 248.00 | 247.00 | 249.00 | 22,969 |
| 2019-06-28 | 250.00 | 250.00 | 247.00 | 248.50 | 17,931 |
| 2019-06-27 | 254.00 | 254.00 | 247.00 | 248.50 | 25,635 |
| 2019-06-26 | 248.50 | 248.50 | 248.50 | 248.50 | 16,290 |
| 2019-06-25 | 247.00 | 248.50 | 247.00 | 248.50 | 6,793 |
| 2019-06-24 | 247.00 | 248.00 | 247.00 | 248.50 | 36,022 |
| 2019-06-21 | 248.00 | 248.50 | 248.00 | 248.50 | 11,749 |
| 2019-06-20 | 251.00 | 251.00 | 247.00 | 248.50 | 30,270 |
| 2019-06-19 | 247.00 | 247.00 | 247.00 | 248.50 | 63,580 |
| 2019-06-18 | 248.00 | 250.00 | 247.00 | 248.50 | 17,999 |
| 2019-06-17 | 248.00 | 250.00 | 248.00 | 251.00 | 10,027 |
| 2019-06-14 | 248.00 | 254.00 | 248.00 | 251.00 | 15,226 |
| 2019-06-13 | 250.00 | 250.00 | 250.00 | 253.50 | 17,266 |
| 2019-06-12 | 252.00 | 255.50 | 252.00 | 255.50 | 12,988 |
| 2019-06-11 | 255.00 | 255.00 | 252.00 | 253.50 | 24,987 |
| 2019-06-10 | 255.00 | 255.00 | 255.00 | 253.50 | 3,912 |
| 2019-06-07 | 250.00 | 250.00 | 248.00 | 256.00 | 31,447 |
| 2019-06-06 | 251.00 | 251.00 | 248.00 | 253.00 | 31,802 |
| 2019-06-05 | 252.00 | 258.00 | 247.00 | 253.50 | 12,310 |
| 2019-06-04 | 258.00 | 258.00 | 258.00 | 253.00 | 9,043 |
| 2019-06-03 | 254.00 | 254.00 | 247.00 | 250.00 | 53,472 |
| 2019-05-31 | 245.00 | 245.00 | 245.00 | 249.50 | 61,329 |
| 2019-05-30 | 246.00 | 246.00 | 245.00 | 249.50 | 2,618 |
| 2019-05-29 | 246.00 | 246.00 | 245.00 | 249.50 | 25,075 |
| 2019-05-28 | 243.00 | 247.00 | 241.00 | 247.00 | 126,343 |
| 2019-05-24 | 250.00 | 255.00 | 250.00 | 250.50 | 160,579 |
| 2019-05-23 | 250.00 | 250.00 | 244.00 | 248.00 | 68,029 |
| 2019-05-22 | 257.00 | 257.00 | 254.50 | 254.50 | 5,030 |
| 2019-05-21 | 256.50 | 257.00 | 256.50 | 257.00 | 169 |
| 2019-05-20 | 255.00 | 259.00 | 252.00 | 256.50 | 41,578 |
| 2019-05-17 | 263.00 | 263.00 | 263.00 | 259.00 | 7,538 |
| 2019-05-16 | 257.00 | 258.00 | 250.00 | 258.50 | 26,719 |
| 2019-05-15 | 258.50 | 260.50 | 258.50 | 260.50 | 272 |
| 2019-05-14 | 268.00 | 268.00 | 255.00 | 258.50 | 18,650 |
| 2019-05-13 | 267.00 | 267.00 | 267.00 | 266.50 | 890 |
| 2019-05-10 | 263.00 | 269.00 | 263.00 | 264.50 | 21,122 |
| 2019-05-09 | 264.00 | 275.00 | 264.00 | 268.50 | 7,666 |
| 2019-05-08 | 267.50 | 267.50 | 267.50 | 267.50 | 19,740 |
| 2019-05-07 | 262.00 | 269.00 | 262.00 | 267.50 | 13,584 |