Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-06 | 166.60 | 166.60 | 166.60 | 166.60 | 0 |
| 2024-05-03 | 168.00 | 168.00 | 166.60 | 166.60 | 498,793 |
| 2024-05-02 | 167.00 | 169.00 | 166.00 | 168.00 | 867,138 |
| 2024-05-01 | 163.20 | 166.60 | 162.60 | 166.20 | 274,495 |
| 2024-04-30 | 167.80 | 168.60 | 164.80 | 164.80 | 621,423 |
| 2024-04-29 | 165.00 | 168.00 | 165.00 | 167.00 | 731,267 |
| 2024-04-26 | 166.00 | 167.80 | 164.00 | 165.80 | 494,971 |
| 2024-04-25 | 165.00 | 167.00 | 163.80 | 164.80 | 355,043 |
| 2024-04-24 | 166.60 | 169.00 | 166.00 | 167.00 | 515,222 |
| 2024-04-23 | 163.80 | 165.20 | 163.80 | 165.20 | 303,324 |
| 2024-04-22 | 162.80 | 164.60 | 162.60 | 164.60 | 315,793 |
| 2024-04-19 | 162.60 | 162.60 | 158.80 | 160.80 | 288,633 |
| 2024-04-18 | 158.00 | 162.60 | 158.00 | 161.40 | 239,876 |
| 2024-04-17 | 156.20 | 159.20 | 156.00 | 158.40 | 456,577 |
| 2024-04-16 | 156.40 | 162.00 | 156.40 | 159.00 | 557,296 |
| 2024-04-15 | 160.20 | 166.20 | 160.20 | 163.40 | 785,510 |
| 2024-04-12 | 166.20 | 169.00 | 165.60 | 165.60 | 406,835 |
| 2024-04-11 | 167.40 | 168.60 | 165.60 | 166.20 | 394,511 |
| 2024-04-10 | 167.20 | 170.60 | 163.40 | 167.40 | 1,031,511 |
| 2024-04-09 | 165.00 | 169.00 | 165.00 | 167.00 | 657,637 |
| 2024-04-08 | 163.00 | 167.00 | 163.00 | 166.80 | 614,343 |
| 2024-04-05 | 161.60 | 166.60 | 161.60 | 164.40 | 1,218,967 |
| 2024-04-04 | 163.20 | 165.80 | 161.00 | 165.20 | 329,977 |
| 2024-04-03 | 163.00 | 165.60 | 162.00 | 165.00 | 473,842 |
| 2024-04-02 | 162.00 | 167.20 | 161.20 | 163.20 | 688,887 |
| 2024-04-01 | 163.80 | 163.80 | 163.80 | 163.80 | 0 |
| 2024-03-29 | 163.80 | 163.80 | 163.80 | 163.80 | 0 |
| 2024-03-28 | 160.20 | 164.60 | 160.20 | 163.80 | 663,853 |
| 2024-03-27 | 160.40 | 162.80 | 160.00 | 161.20 | 418,927 |
| 2024-03-26 | 158.00 | 161.20 | 157.40 | 160.40 | 646,870 |
| 2024-03-25 | 156.00 | 158.20 | 156.00 | 158.20 | 625,513 |
| 2024-03-22 | 155.60 | 158.60 | 155.00 | 156.60 | 519,957 |
| 2024-03-21 | 153.20 | 157.00 | 153.20 | 155.80 | 558,649 |
| 2024-03-20 | 153.00 | 156.00 | 150.60 | 152.00 | 777,127 |
| 2024-03-19 | 155.00 | 156.60 | 154.00 | 156.00 | 546,396 |
| 2024-03-18 | 154.20 | 155.20 | 154.00 | 155.00 | 288,040 |
| 2024-03-15 | 150.40 | 154.80 | 149.20 | 154.80 | 745,929 |
| 2024-03-14 | 155.00 | 155.60 | 152.00 | 152.40 | 522,402 |
| 2024-03-13 | 151.00 | 155.20 | 151.00 | 153.20 | 1,237,893 |
| 2024-03-12 | 145.80 | 152.80 | 145.80 | 151.60 | 998,064 |
| 2024-03-11 | 146.00 | 151.00 | 146.00 | 150.20 | 772,853 |
| 2024-03-08 | 148.80 | 148.80 | 145.80 | 148.00 | 875,262 |
| 2024-03-07 | 143.00 | 146.40 | 143.00 | 146.00 | 711,937 |
| 2024-03-06 | 144.60 | 146.80 | 144.00 | 144.00 | 2,853,120 |
| 2024-03-05 | 148.00 | 148.00 | 144.60 | 144.60 | 468,940 |
| 2024-03-04 | 147.00 | 148.00 | 144.80 | 145.00 | 913,096 |
| 2024-03-01 | 145.80 | 149.20 | 144.00 | 147.40 | 2,355,310 |
| 2024-02-29 | 145.60 | 145.60 | 142.40 | 143.40 | 2,371,326 |
| 2024-02-28 | 147.80 | 151.00 | 145.40 | 145.40 | 867,431 |
| 2024-02-27 | 152.40 | 154.80 | 149.40 | 150.60 | 726,868 |
| 2024-02-26 | 156.20 | 158.80 | 154.80 | 155.20 | 390,154 |
| 2024-02-23 | 158.40 | 159.40 | 156.40 | 156.40 | 393,157 |
| 2024-02-22 | 159.80 | 160.80 | 154.80 | 159.00 | 234,981 |
| 2024-02-21 | 154.60 | 160.00 | 153.00 | 156.80 | 639,105 |
| 2024-02-20 | 154.00 | 154.80 | 150.40 | 154.60 | 389,340 |
| 2024-02-19 | 157.00 | 157.00 | 151.80 | 154.60 | 100,985 |
| 2024-02-16 | 152.40 | 154.60 | 152.00 | 153.40 | 230,924 |
| 2024-02-15 | 152.60 | 153.00 | 151.00 | 152.20 | 184,748 |
| 2024-02-14 | 147.60 | 152.60 | 147.60 | 151.40 | 168,574 |
| 2024-02-13 | 151.80 | 153.20 | 149.00 | 150.00 | 613,262 |
| 2024-02-12 | 148.20 | 151.80 | 147.80 | 151.60 | 237,926 |
| 2024-02-09 | 147.40 | 148.60 | 147.00 | 147.80 | 175,387 |
| 2024-02-08 | 147.60 | 148.00 | 146.60 | 147.40 | 811,227 |
| 2024-02-07 | 150.20 | 150.20 | 146.00 | 147.00 | 249,936 |
| 2024-02-06 | 150.20 | 150.20 | 146.00 | 147.60 | 414,505 |
| 2024-02-05 | 150.00 | 151.00 | 148.40 | 149.20 | 272,875 |
| 2024-02-02 | 155.00 | 155.00 | 150.40 | 150.40 | 187,002 |
| 2024-02-01 | 158.40 | 158.40 | 150.60 | 150.60 | 239,135 |
| 2024-01-31 | 152.60 | 154.60 | 152.60 | 153.60 | 518,781 |
| 2024-01-30 | 149.00 | 153.40 | 149.00 | 153.00 | 166,432 |
| 2024-01-29 | 150.40 | 153.20 | 150.20 | 152.80 | 399,616 |
| 2024-01-26 | 149.00 | 151.00 | 149.00 | 150.20 | 570,350 |
| 2024-01-25 | 148.00 | 149.80 | 146.60 | 149.80 | 328,016 |
| 2024-01-24 | 150.00 | 151.20 | 147.40 | 148.60 | 153,176 |
| 2024-01-23 | 151.00 | 151.80 | 148.40 | 149.00 | 196,910 |
| 2024-01-22 | 150.40 | 150.40 | 147.80 | 150.00 | 452,419 |
| 2024-01-19 | 153.20 | 154.20 | 147.60 | 147.80 | 276,895 |
| 2024-01-18 | 154.00 | 155.00 | 151.60 | 152.80 | 583,807 |
| 2024-01-17 | 155.00 | 155.00 | 149.20 | 152.80 | 486,313 |
| 2024-01-16 | 149.00 | 154.60 | 149.00 | 154.20 | 434,176 |
| 2024-01-15 | 152.20 | 153.40 | 151.00 | 153.40 | 311,054 |
| 2024-01-12 | 154.40 | 156.00 | 152.60 | 152.80 | 146,483 |
| 2024-01-11 | 154.00 | 156.00 | 150.80 | 152.20 | 767,388 |
| 2024-01-10 | 153.00 | 153.00 | 149.60 | 151.40 | 219,526 |
| 2024-01-09 | 155.60 | 155.60 | 151.20 | 152.00 | 398,310 |
| 2024-01-08 | 151.80 | 152.60 | 150.40 | 152.00 | 336,573 |
| 2024-01-05 | 149.60 | 151.80 | 148.20 | 150.00 | 976,099 |
| 2024-01-04 | 145.40 | 150.40 | 145.00 | 149.60 | 277,170 |
| 2024-01-03 | 146.00 | 146.00 | 143.20 | 145.40 | 389,919 |
| 2024-01-02 | 149.20 | 153.20 | 146.40 | 146.40 | 661,553 |
| 2024-01-01 | 152.60 | 152.60 | 152.60 | 152.60 | 0 |
| 2023-12-29 | 155.00 | 155.60 | 152.60 | 152.60 | 86,329 |
| 2023-12-28 | 151.00 | 155.60 | 151.00 | 155.60 | 245,237 |
| 2023-12-27 | 150.00 | 153.60 | 149.80 | 152.80 | 282,084 |
| 2023-12-26 | 149.80 | 149.80 | 149.80 | 149.80 | 0 |
| 2023-12-25 | 149.80 | 149.80 | 149.80 | 149.80 | 0 |
| 2023-12-22 | 151.00 | 151.00 | 147.80 | 149.80 | 383,231 |
| 2023-12-21 | 148.60 | 150.00 | 147.00 | 149.00 | 468,162 |
| 2023-12-20 | 145.00 | 150.60 | 144.40 | 149.20 | 471,895 |
| 2023-12-19 | 146.00 | 146.60 | 142.20 | 143.60 | 293,774 |
| 2023-12-18 | 147.00 | 149.80 | 144.00 | 144.80 | 592,320 |
| 2023-12-15 | 143.20 | 146.00 | 140.60 | 144.40 | 700,985 |
| 2023-12-14 | 138.00 | 142.00 | 137.80 | 140.20 | 815,457 |
| 2023-12-13 | 137.00 | 137.20 | 135.40 | 136.60 | 547,833 |
| 2023-12-12 | 134.60 | 137.00 | 134.60 | 136.00 | 800,587 |
| 2023-12-11 | 134.80 | 137.80 | 134.40 | 136.80 | 225,548 |
| 2023-12-08 | 137.00 | 138.80 | 136.20 | 137.20 | 848,881 |
| 2023-12-07 | 137.20 | 137.60 | 134.00 | 136.60 | 533,234 |
| 2023-12-06 | 131.00 | 138.00 | 131.00 | 136.20 | 344,502 |
| 2023-12-05 | 138.80 | 138.80 | 134.40 | 135.80 | 177,462 |
| 2023-12-04 | 137.60 | 137.60 | 134.00 | 135.40 | 254,207 |
| 2023-12-01 | 131.20 | 136.60 | 131.20 | 134.80 | 307,595 |
| 2023-11-30 | 136.00 | 136.20 | 132.00 | 134.00 | 1,837,124 |
| 2023-11-29 | 138.80 | 139.00 | 136.60 | 136.60 | 356,774 |
| 2023-11-28 | 138.60 | 140.40 | 136.20 | 138.20 | 331,019 |
| 2023-11-27 | 138.80 | 143.60 | 138.80 | 140.20 | 768,509 |
| 2023-11-24 | 139.00 | 141.60 | 139.00 | 140.60 | 448,724 |
| 2023-11-23 | 136.60 | 141.60 | 136.60 | 141.60 | 152,977 |
| 2023-11-22 | 136.40 | 140.00 | 135.40 | 140.00 | 600,873 |
| 2023-11-21 | 138.00 | 139.20 | 135.80 | 135.80 | 250,513 |
| 2023-11-20 | 145.80 | 145.80 | 137.60 | 138.20 | 456,040 |
| 2023-11-17 | 137.60 | 144.20 | 137.60 | 141.60 | 477,719 |
| 2023-11-16 | 147.00 | 147.00 | 140.40 | 141.00 | 664,227 |
| 2023-11-15 | 139.80 | 146.60 | 139.80 | 145.40 | 710,195 |
| 2023-11-14 | 136.00 | 143.20 | 134.40 | 142.20 | 339,972 |
| 2023-11-13 | 133.60 | 136.60 | 133.60 | 134.80 | 220,557 |
| 2023-11-10 | 140.40 | 140.60 | 136.00 | 136.40 | 350,506 |
| 2023-11-09 | 144.00 | 145.00 | 140.00 | 140.40 | 1,537,237 |
| 2023-11-08 | 147.60 | 148.40 | 142.80 | 143.80 | 838,413 |
| 2023-11-07 | 138.80 | 145.60 | 138.80 | 145.20 | 384,082 |
| 2023-11-06 | 143.00 | 144.80 | 141.40 | 143.20 | 434,998 |
| 2023-11-03 | 144.00 | 144.00 | 140.60 | 142.40 | 384,752 |
| 2023-11-02 | 139.00 | 143.00 | 138.80 | 141.60 | 547,607 |
| 2023-11-01 | 137.60 | 140.60 | 137.60 | 138.20 | 541,145 |
| 2023-10-31 | 137.00 | 141.60 | 135.00 | 139.20 | 655,714 |
| 2023-10-30 | 134.60 | 136.80 | 133.00 | 132.00 | 306,349 |
| 2023-10-27 | 132.00 | 133.40 | 130.00 | 132.00 | 613,992 |
| 2023-10-26 | 142.00 | 142.20 | 134.40 | 134.40 | 904,676 |
| 2023-10-25 | 140.20 | 140.80 | 135.80 | 139.40 | 473,701 |
| 2023-10-24 | 141.40 | 142.20 | 138.40 | 140.80 | 236,413 |
| 2023-10-23 | 142.40 | 143.00 | 139.80 | 141.80 | 488,778 |
| 2023-10-20 | 134.60 | 142.40 | 134.60 | 141.60 | 618,248 |
| 2023-10-19 | 137.60 | 139.40 | 136.60 | 137.00 | 350,283 |
| 2023-10-18 | 136.00 | 138.40 | 136.00 | 137.40 | 6,578,421 |
| 2023-10-17 | 134.00 | 139.00 | 134.00 | 138.20 | 617,034 |
| 2023-10-16 | 136.00 | 137.20 | 134.80 | 136.20 | 215,943 |
| 2023-10-13 | 137.00 | 138.40 | 134.60 | 136.00 | 617,115 |
| 2023-10-12 | 139.80 | 142.00 | 138.20 | 138.80 | 474,998 |
| 2023-10-11 | 142.00 | 143.80 | 138.60 | 139.00 | 2,573,415 |
| 2023-10-10 | 136.00 | 142.80 | 136.00 | 141.80 | 922,780 |
| 2023-10-09 | 137.40 | 138.80 | 136.40 | 138.00 | 280,841 |
| 2023-10-06 | 135.60 | 137.80 | 135.60 | 136.40 | 336,595 |
| 2023-10-05 | 135.00 | 139.20 | 135.00 | 136.60 | 818,520 |
| 2023-10-04 | 135.00 | 136.60 | 134.00 | 134.80 | 1,007,365 |
| 2023-10-03 | 140.40 | 140.40 | 135.20 | 135.40 | 1,390,188 |
| 2023-10-02 | 140.00 | 142.00 | 136.20 | 137.80 | 1,049,238 |
| 2023-09-29 | 138.40 | 140.20 | 138.40 | 139.00 | 356,947 |
| 2023-09-28 | 139.00 | 140.60 | 137.60 | 139.00 | 1,012,761 |
| 2023-09-27 | 140.20 | 142.40 | 140.20 | 140.40 | 144,649 |
| 2023-09-26 | 143.00 | 145.00 | 141.80 | 141.80 | 1,903,457 |
| 2023-09-25 | 140.80 | 144.00 | 140.80 | 143.00 | 250,726 |
| 2023-09-22 | 140.40 | 145.00 | 140.20 | 143.20 | 1,142,146 |
| 2023-09-21 | 137.00 | 141.00 | 136.20 | 140.00 | 2,008,908 |
| 2023-09-20 | 139.80 | 142.80 | 136.80 | 137.60 | 508,221 |
| 2023-09-19 | 134.00 | 140.00 | 134.00 | 139.20 | 1,067,461 |
| 2023-09-18 | 133.20 | 133.40 | 130.40 | 132.00 | 436,329 |
| 2023-09-15 | 135.00 | 137.40 | 133.00 | 133.00 | 1,938,749 |
| 2023-09-14 | 134.00 | 137.60 | 133.20 | 137.40 | 535,002 |
| 2023-09-13 | 136.00 | 136.20 | 133.20 | 135.00 | 211,446 |
| 2023-09-12 | 138.40 | 139.00 | 135.80 | 137.80 | 1,850,902 |
| 2023-09-11 | 133.00 | 138.20 | 133.00 | 137.80 | 424,313 |
| 2023-09-08 | 135.60 | 137.00 | 135.60 | 136.80 | 150,719 |
| 2023-09-07 | 136.20 | 137.20 | 135.00 | 136.00 | 1,348,179 |
| 2023-09-06 | 133.60 | 137.80 | 132.00 | 136.80 | 288,256 |
| 2023-09-05 | 131.20 | 133.80 | 131.20 | 133.60 | 232,458 |
| 2023-09-04 | 132.00 | 134.80 | 132.00 | 133.20 | 217,068 |
| 2023-09-01 | 135.40 | 135.80 | 134.20 | 134.80 | 214,139 |
| 2023-08-31 | 138.20 | 138.20 | 135.60 | 136.60 | 1,679,110 |
| 2023-08-30 | 138.60 | 138.60 | 136.80 | 137.40 | 263,634 |
| 2023-08-29 | 134.00 | 139.40 | 134.00 | 137.20 | 454,731 |
| 2023-08-28 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-08-25 | 136.20 | 138.00 | 135.40 | 136.00 | 160,980 |
| 2023-08-24 | 138.80 | 139.40 | 136.00 | 136.60 | 243,781 |
| 2023-08-23 | 135.80 | 137.80 | 135.80 | 137.60 | 192,570 |
| 2023-08-22 | 132.00 | 135.40 | 130.60 | 135.40 | 199,276 |
| 2023-08-21 | 133.00 | 133.00 | 130.00 | 130.00 | 323,768 |
| 2023-08-18 | 138.00 | 138.00 | 131.00 | 133.20 | 220,894 |
| 2023-08-17 | 137.00 | 137.00 | 135.00 | 135.20 | 728,089 |
| 2023-08-16 | 138.60 | 140.60 | 137.00 | 137.60 | 145,906 |
| 2023-08-15 | 140.00 | 142.60 | 139.80 | 141.00 | 415,764 |
| 2023-08-14 | 141.60 | 143.20 | 140.00 | 141.00 | 166,375 |
| 2023-08-11 | 139.00 | 143.20 | 138.80 | 142.60 | 195,774 |
| 2023-08-10 | 140.80 | 144.40 | 140.80 | 144.20 | 201,805 |
| 2023-08-09 | 146.20 | 146.20 | 142.40 | 142.40 | 389,856 |
| 2023-08-08 | 142.00 | 144.00 | 141.40 | 142.60 | 324,103 |
| 2023-08-07 | 139.40 | 142.80 | 139.40 | 142.00 | 411,764 |
| 2023-08-04 | 139.00 | 140.80 | 138.20 | 139.80 | 794,088 |
| 2023-08-03 | 140.40 | 141.40 | 138.40 | 138.80 | 404,863 |
| 2023-08-02 | 140.80 | 141.60 | 137.60 | 138.80 | 252,147 |
| 2023-08-01 | 138.00 | 142.20 | 137.80 | 141.00 | 731,839 |
| 2023-07-31 | 142.00 | 142.20 | 137.60 | 138.00 | 412,147 |
| 2023-07-28 | 143.60 | 144.40 | 142.20 | 143.00 | 307,226 |
| 2023-07-27 | 140.80 | 144.60 | 140.20 | 143.00 | 497,395 |
| 2023-07-26 | 141.20 | 142.00 | 139.80 | 140.00 | 304,214 |
| 2023-07-25 | 138.60 | 139.60 | 137.60 | 139.00 | 294,532 |
| 2023-07-24 | 140.00 | 140.20 | 138.00 | 139.40 | 145,031 |
| 2023-07-21 | 143.60 | 143.60 | 140.40 | 140.40 | 357,935 |
| 2023-07-20 | 141.80 | 144.20 | 141.20 | 143.20 | 485,417 |
| 2023-07-19 | 138.60 | 144.00 | 138.00 | 141.80 | 752,387 |
| 2023-07-18 | 135.00 | 139.20 | 135.00 | 137.80 | 304,222 |
| 2023-07-17 | 138.20 | 139.40 | 136.20 | 136.60 | 242,020 |
| 2023-07-14 | 139.20 | 141.20 | 139.20 | 139.80 | 302,113 |
| 2023-07-13 | 139.00 | 140.60 | 138.20 | 139.60 | 886,883 |
| 2023-07-12 | 139.60 | 139.60 | 134.60 | 138.20 | 1,856,118 |
| 2023-07-11 | 134.00 | 137.20 | 134.00 | 135.80 | 1,632,804 |
| 2023-07-10 | 132.00 | 136.80 | 132.00 | 134.00 | 763,048 |
| 2023-07-07 | 135.60 | 135.60 | 131.20 | 134.00 | 454,342 |
| 2023-07-06 | 131.20 | 133.40 | 129.00 | 132.40 | 676,934 |
| 2023-07-05 | 132.00 | 133.80 | 128.80 | 131.80 | 646,797 |
| 2023-07-04 | 131.00 | 132.00 | 128.00 | 129.60 | 229,989 |
| 2023-07-03 | 129.20 | 129.80 | 126.00 | 129.00 | 374,341 |
| 2023-06-30 | 125.60 | 126.20 | 121.80 | 125.40 | 514,541 |
| 2023-06-29 | 125.60 | 125.60 | 121.80 | 123.80 | 231,121 |
| 2023-06-28 | 125.00 | 125.00 | 123.20 | 124.60 | 887,227 |
| 2023-06-27 | 126.00 | 126.00 | 122.20 | 124.00 | 455,524 |
| 2023-06-26 | 126.60 | 126.60 | 120.40 | 123.40 | 556,844 |
| 2023-06-23 | 126.00 | 127.40 | 123.80 | 123.80 | 615,769 |
| 2023-06-22 | 127.80 | 128.20 | 124.00 | 126.00 | 400,188 |
| 2023-06-21 | 132.20 | 132.20 | 127.40 | 127.60 | 456,585 |
| 2023-06-20 | 129.80 | 131.40 | 129.20 | 130.60 | 532,115 |
| 2023-06-19 | 134.00 | 135.60 | 129.00 | 129.60 | 371,014 |
| 2023-06-16 | 135.20 | 136.60 | 133.20 | 133.20 | 1,886,233 |
| 2023-06-15 | 135.60 | 136.20 | 135.00 | 135.80 | 476,155 |
| 2023-06-14 | 136.00 | 136.40 | 135.00 | 135.60 | 603,094 |
| 2023-06-13 | 137.00 | 137.00 | 135.00 | 135.00 | 688,007 |
| 2023-06-12 | 136.00 | 137.40 | 135.80 | 136.40 | 474,653 |
| 2023-06-09 | 136.60 | 139.80 | 136.00 | 136.20 | 459,271 |
| 2023-06-08 | 140.00 | 140.00 | 137.40 | 138.80 | 615,899 |
| 2023-06-07 | 142.80 | 143.80 | 141.00 | 142.00 | 466,804 |
| 2023-06-06 | 140.00 | 142.00 | 140.00 | 141.20 | 823,899 |
| 2023-06-05 | 140.40 | 144.00 | 140.40 | 141.00 | 391,480 |
| 2023-06-02 | 145.00 | 145.00 | 142.60 | 142.60 | 1,502,561 |
| 2023-06-01 | 144.20 | 146.20 | 140.00 | 143.00 | 1,326,448 |
| 2023-05-31 | 146.00 | 146.20 | 138.80 | 145.40 | 1,380,470 |
| 2023-05-30 | 142.40 | 145.00 | 140.00 | 143.00 | 911,918 |
| 2023-05-29 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2023-05-26 | 141.20 | 146.40 | 140.00 | 142.00 | 2,291,154 |
| 2023-05-25 | 138.00 | 143.20 | 134.20 | 141.80 | 1,311,052 |
| 2023-05-24 | 133.60 | 135.80 | 128.80 | 135.40 | 9,663,984 |
| 2023-05-23 | 135.00 | 136.80 | 135.00 | 136.80 | 652,457 |
| 2023-05-22 | 132.20 | 135.40 | 131.20 | 134.80 | 1,408,974 |
| 2023-05-19 | 135.00 | 135.20 | 125.60 | 131.00 | 6,620,138 |
| 2023-05-18 | 149.60 | 154.20 | 149.60 | 153.80 | 430,856 |
| 2023-05-17 | 151.40 | 153.60 | 150.80 | 153.00 | 303,112 |
| 2023-05-16 | 154.00 | 154.60 | 152.60 | 153.80 | 519,109 |
| 2023-05-15 | 157.60 | 157.60 | 152.20 | 153.80 | 425,387 |
| 2023-05-12 | 154.80 | 156.00 | 153.60 | 153.60 | 792,465 |
| 2023-05-11 | 151.00 | 156.00 | 151.00 | 154.80 | 644,572 |
| 2023-05-10 | 154.80 | 155.20 | 153.40 | 155.00 | 394,357 |
| 2023-05-09 | 157.00 | 157.00 | 154.00 | 155.80 | 507,132 |
| 2023-05-08 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-05 | 157.60 | 157.60 | 154.40 | 156.00 | 709,209 |
| 2023-05-04 | 151.80 | 156.20 | 151.80 | 156.00 | 661,683 |
| 2023-05-03 | 155.60 | 156.00 | 154.20 | 156.00 | 654,897 |
| 2023-05-02 | 158.60 | 158.60 | 153.60 | 155.60 | 856,461 |
| 2023-05-01 | 156.40 | 156.40 | 156.40 | 156.40 | 0 |
| 2023-04-28 | 154.00 | 156.60 | 153.80 | 156.40 | 3,724,785 |
| 2023-04-27 | 154.40 | 156.00 | 154.00 | 154.40 | 440,259 |
| 2023-04-26 | 159.00 | 159.00 | 156.00 | 156.00 | 895,401 |
| 2023-04-25 | 154.40 | 159.00 | 154.40 | 158.60 | 1,078,357 |
| 2023-04-24 | 158.80 | 158.80 | 154.80 | 155.80 | 432,269 |
| 2023-04-21 | 151.40 | 156.60 | 151.40 | 156.60 | 329,065 |
| 2023-04-20 | 154.20 | 156.60 | 153.80 | 154.80 | 660,668 |
| 2023-04-19 | 150.20 | 154.20 | 150.20 | 154.00 | 435,308 |
| 2023-04-18 | 151.40 | 156.00 | 151.20 | 153.60 | 411,928 |
| 2023-04-17 | 155.00 | 157.20 | 154.20 | 154.20 | 590,936 |
| 2023-04-14 | 152.00 | 156.80 | 152.00 | 155.80 | 1,757,409 |
| 2023-04-13 | 155.00 | 155.00 | 151.00 | 152.80 | 1,771,124 |
| 2023-04-12 | 155.80 | 155.80 | 150.60 | 152.40 | 571,106 |
| 2023-04-11 | 160.40 | 160.40 | 154.60 | 154.80 | 221,590 |
| 2023-04-10 | 155.60 | 155.60 | 155.60 | 155.60 | 0 |
| 2023-04-07 | 155.60 | 155.60 | 155.60 | 155.60 | 0 |
| 2023-04-06 | 154.00 | 157.20 | 153.80 | 155.60 | 775,932 |
| 2023-04-05 | 157.60 | 157.60 | 152.00 | 154.20 | 386,543 |
| 2023-04-04 | 156.60 | 156.80 | 154.80 | 155.40 | 716,984 |
| 2023-04-03 | 159.00 | 159.00 | 155.80 | 156.20 | 458,926 |
| 2023-03-31 | 154.50 | 157.90 | 154.50 | 157.10 | 600,390 |
| 2023-03-30 | 149.30 | 156.60 | 149.30 | 155.60 | 615,451 |
| 2023-03-29 | 148.40 | 153.70 | 148.40 | 153.40 | 2,927,351 |
| 2023-03-28 | 153.90 | 154.00 | 147.40 | 149.00 | 4,489,496 |
| 2023-03-27 | 157.20 | 157.80 | 152.40 | 153.30 | 915,759 |
| 2023-03-24 | 155.00 | 158.00 | 152.40 | 156.30 | 2,003,452 |
| 2023-03-23 | 151.60 | 156.50 | 148.60 | 155.20 | 862,382 |
| 2023-03-22 | 151.80 | 151.80 | 148.00 | 149.80 | 1,218,457 |
| 2023-03-21 | 144.00 | 150.20 | 144.00 | 150.20 | 5,858,921 |
| 2023-03-20 | 145.10 | 146.10 | 139.70 | 145.70 | 2,036,913 |
| 2023-03-17 | 142.10 | 146.20 | 142.10 | 145.30 | 1,759,748 |
| 2023-03-16 | 140.00 | 145.60 | 140.00 | 145.00 | 618,060 |
| 2023-03-15 | 142.70 | 143.10 | 138.70 | 141.00 | 2,155,627 |
| 2023-03-14 | 139.70 | 143.00 | 139.00 | 142.90 | 1,248,452 |
| 2023-03-13 | 140.80 | 146.50 | 139.40 | 140.70 | 779,173 |
| 2023-03-10 | 146.50 | 146.50 | 142.40 | 144.10 | 1,638,304 |
| 2023-03-09 | 146.20 | 149.80 | 146.20 | 149.30 | 538,961 |
| 2023-03-08 | 151.20 | 151.20 | 145.70 | 149.30 | 803,203 |
| 2023-03-07 | 148.70 | 149.60 | 146.70 | 147.60 | 1,225,571 |
| 2023-03-06 | 149.30 | 149.30 | 146.00 | 147.20 | 801,570 |
| 2023-03-03 | 152.30 | 152.30 | 148.30 | 148.30 | 698,720 |
| 2023-03-02 | 148.90 | 149.60 | 146.40 | 148.90 | 347,968 |
| 2023-03-01 | 148.70 | 154.20 | 148.20 | 148.20 | 1,201,250 |
| 2023-02-28 | 152.20 | 152.20 | 147.60 | 148.90 | 1,245,031 |
| 2023-02-27 | 149.30 | 149.30 | 147.70 | 149.00 | 467,753 |
| 2023-02-24 | 150.10 | 151.70 | 147.50 | 148.20 | 1,354,952 |
| 2023-02-23 | 149.40 | 152.30 | 146.30 | 150.20 | 2,378,074 |
| 2023-02-22 | 148.00 | 148.00 | 144.00 | 145.70 | 3,102,761 |
| 2023-02-21 | 150.00 | 151.40 | 147.00 | 147.90 | 1,968,487 |
| 2023-02-20 | 150.00 | 151.40 | 148.60 | 150.80 | 971,354 |
| 2023-02-17 | 146.10 | 150.90 | 146.10 | 148.80 | 940,310 |
| 2023-02-16 | 156.60 | 156.60 | 149.20 | 150.00 | 880,503 |
| 2023-02-15 | 159.40 | 159.40 | 151.90 | 151.90 | 509,027 |
| 2023-02-14 | 163.20 | 163.20 | 154.00 | 154.00 | 1,348,118 |
| 2023-02-13 | 161.30 | 162.70 | 158.80 | 159.50 | 1,809,173 |
| 2023-02-10 | 162.80 | 165.00 | 160.70 | 162.80 | 832,702 |
| 2023-02-09 | 162.00 | 163.10 | 160.60 | 162.00 | 329,255 |
| 2023-02-08 | 162.70 | 164.50 | 161.40 | 161.70 | 294,925 |
| 2023-02-07 | 164.90 | 164.90 | 161.10 | 162.00 | 525,359 |
| 2023-02-06 | 164.60 | 164.60 | 161.50 | 163.40 | 930,525 |
| 2023-02-03 | 162.40 | 165.00 | 160.70 | 164.20 | 597,665 |
| 2023-02-02 | 158.10 | 163.70 | 158.10 | 162.60 | 626,165 |
| 2023-02-01 | 157.70 | 163.50 | 157.70 | 159.90 | 724,180 |
| 2023-01-31 | 159.60 | 161.60 | 158.10 | 161.00 | 1,337,870 |
| 2023-01-30 | 156.20 | 160.00 | 156.20 | 159.40 | 1,555,929 |
| 2023-01-27 | 158.10 | 158.90 | 154.90 | 157.30 | 1,223,618 |
| 2023-01-26 | 159.10 | 160.00 | 156.60 | 157.40 | 2,524,142 |
| 2023-01-25 | 163.40 | 163.70 | 158.10 | 158.10 | 530,430 |
| 2023-01-24 | 162.70 | 163.50 | 160.30 | 160.40 | 2,769,535 |
| 2023-01-23 | 166.10 | 166.10 | 160.70 | 160.70 | 1,006,778 |
| 2023-01-20 | 166.90 | 166.90 | 162.30 | 162.90 | 535,245 |
| 2023-01-19 | 168.90 | 168.90 | 162.10 | 162.90 | 1,406,698 |
| 2023-01-18 | 166.40 | 167.20 | 163.70 | 164.90 | 463,579 |
| 2023-01-17 | 164.80 | 167.20 | 163.70 | 165.80 | 1,142,365 |
| 2023-01-16 | 166.00 | 167.90 | 163.10 | 164.60 | 1,061,123 |
| 2023-01-13 | 158.00 | 170.20 | 158.00 | 167.20 | 3,181,183 |
| 2023-01-12 | 177.80 | 183.80 | 176.90 | 183.80 | 4,646,579 |
| 2023-01-11 | 177.90 | 181.70 | 177.00 | 177.00 | 634,893 |
| 2023-01-10 | 183.00 | 183.00 | 176.40 | 177.40 | 644,867 |
| 2023-01-09 | 185.00 | 185.00 | 180.00 | 182.10 | 1,050,446 |
| 2023-01-06 | 184.20 | 184.20 | 179.20 | 181.40 | 977,218 |
| 2023-01-05 | 183.60 | 187.00 | 181.10 | 182.80 | 1,256,019 |
| 2023-01-04 | 176.10 | 182.40 | 176.10 | 181.90 | 1,046,197 |
| 2023-01-03 | 172.20 | 178.30 | 172.20 | 177.00 | 359,315 |
| 2023-01-02 | 175.30 | 175.30 | 175.30 | 175.30 | 0 |
| 2022-12-30 | 179.00 | 179.40 | 175.30 | 175.30 | 112,480 |
| 2022-12-29 | 183.60 | 183.60 | 177.30 | 178.60 | 502,126 |
| 2022-12-28 | 180.90 | 182.30 | 179.40 | 181.30 | 241,819 |
| 2022-12-27 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2022-12-26 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2022-12-23 | 177.20 | 181.70 | 176.60 | 178.50 | 145,348 |
| 2022-12-22 | 178.20 | 181.10 | 177.20 | 178.30 | 819,178 |
| 2022-12-21 | 174.70 | 177.10 | 174.70 | 176.60 | 277,405 |
| 2022-12-20 | 173.10 | 174.50 | 169.60 | 173.00 | 567,327 |
| 2022-12-19 | 168.60 | 173.80 | 168.60 | 173.40 | 247,002 |
| 2022-12-16 | 178.90 | 178.90 | 168.70 | 172.00 | 909,649 |
| 2022-12-15 | 181.70 | 181.70 | 174.00 | 174.10 | 1,353,495 |
| 2022-12-14 | 177.70 | 179.90 | 176.30 | 176.30 | 1,533,318 |
| 2022-12-13 | 172.10 | 181.50 | 172.10 | 178.20 | 936,758 |
| 2022-12-12 | 175.60 | 177.20 | 174.40 | 176.70 | 301,882 |
| 2022-12-09 | 180.40 | 180.40 | 177.10 | 177.90 | 242,929 |
| 2022-12-08 | 178.30 | 178.30 | 175.90 | 176.10 | 692,484 |
| 2022-12-07 | 173.70 | 178.00 | 173.70 | 177.00 | 1,322,455 |
| 2022-12-06 | 180.70 | 181.00 | 176.00 | 176.00 | 1,672,978 |
| 2022-12-05 | 178.90 | 183.30 | 178.90 | 179.30 | 196,703 |
| 2022-12-02 | 185.60 | 186.70 | 182.00 | 182.70 | 938,064 |
| 2022-12-01 | 175.50 | 185.80 | 175.50 | 183.20 | 899,729 |
| 2022-11-30 | 177.30 | 182.30 | 174.70 | 174.70 | 1,761,469 |
| 2022-11-29 | 177.60 | 182.80 | 177.60 | 182.20 | 757,467 |
| 2022-11-28 | 178.50 | 180.70 | 177.30 | 178.40 | 939,425 |
| 2022-11-25 | 179.20 | 181.50 | 178.30 | 180.70 | 152,149 |
| 2022-11-24 | 178.00 | 180.10 | 175.30 | 178.90 | 194,572 |
| 2022-11-23 | 173.00 | 177.20 | 173.00 | 175.60 | 224,855 |
| 2022-11-22 | 178.00 | 178.40 | 175.10 | 175.70 | 324,133 |
| 2022-11-21 | 173.80 | 176.70 | 172.30 | 176.00 | 231,802 |
| 2022-11-18 | 173.00 | 180.50 | 173.00 | 174.00 | 781,817 |
| 2022-11-17 | 175.60 | 178.10 | 172.10 | 175.70 | 716,289 |
| 2022-11-16 | 176.40 | 176.50 | 170.20 | 173.40 | 930,069 |
| 2022-11-15 | 175.00 | 178.10 | 174.00 | 174.00 | 459,404 |
| 2022-11-14 | 181.10 | 181.10 | 173.60 | 177.20 | 178,309 |
| 2022-11-11 | 171.60 | 178.80 | 171.60 | 176.40 | 848,962 |
| 2022-11-10 | 167.80 | 174.00 | 165.40 | 173.30 | 389,419 |
| 2022-11-09 | 164.90 | 166.20 | 164.00 | 165.70 | 918,456 |
| 2022-11-08 | 169.40 | 169.40 | 163.80 | 166.00 | 409,313 |
| 2022-11-07 | 162.20 | 167.50 | 162.20 | 165.20 | 534,147 |
| 2022-11-04 | 163.60 | 163.70 | 160.30 | 162.10 | 401,173 |
| 2022-11-03 | 162.70 | 164.70 | 160.30 | 162.30 | 362,261 |
| 2022-11-02 | 161.10 | 165.90 | 161.10 | 164.10 | 361,279 |
| 2022-11-01 | 160.30 | 169.20 | 160.30 | 165.50 | 462,413 |
| 2022-10-31 | 163.80 | 165.40 | 161.00 | 163.50 | 359,362 |
| 2022-10-28 | 160.00 | 163.30 | 158.50 | 160.70 | 447,609 |
| 2022-10-27 | 162.40 | 169.20 | 159.10 | 160.50 | 2,008,329 |
| 2022-10-26 | 162.00 | 165.70 | 159.80 | 165.50 | 597,875 |
| 2022-10-25 | 160.40 | 160.40 | 153.90 | 159.60 | 369,593 |
| 2022-10-24 | 159.00 | 159.00 | 155.00 | 156.00 | 270,658 |
| 2022-10-21 | 155.40 | 157.50 | 154.10 | 155.60 | 444,566 |
| 2022-10-20 | 162.00 | 162.70 | 158.00 | 159.00 | 417,780 |
| 2022-10-19 | 171.50 | 171.50 | 158.30 | 161.10 | 519,797 |
| 2022-10-18 | 168.10 | 168.10 | 163.20 | 165.90 | 898,479 |
| 2022-10-17 | 163.80 | 165.00 | 159.50 | 164.50 | 933,301 |
| 2022-10-14 | 159.10 | 162.60 | 156.70 | 159.00 | 707,598 |
| 2022-10-13 | 154.00 | 157.10 | 149.40 | 155.40 | 3,844,973 |
| 2022-10-12 | 149.90 | 152.90 | 148.70 | 150.40 | 1,004,442 |
| 2022-10-11 | 151.30 | 156.10 | 151.30 | 153.70 | 546,652 |
| 2022-10-10 | 155.50 | 155.80 | 151.40 | 153.10 | 369,176 |
| 2022-10-07 | 159.80 | 160.50 | 155.60 | 156.60 | 572,117 |
| 2022-10-06 | 152.70 | 158.00 | 152.70 | 156.20 | 1,110,950 |
| 2022-10-05 | 156.00 | 157.90 | 154.00 | 156.60 | 1,682,169 |
| 2022-10-04 | 153.00 | 157.80 | 153.00 | 157.20 | 466,253 |
| 2022-10-03 | 148.00 | 151.10 | 146.50 | 150.90 | 1,199,872 |
| 2022-09-30 | 144.50 | 150.70 | 144.20 | 150.40 | 1,174,868 |
| 2022-09-29 | 145.30 | 145.40 | 142.00 | 143.90 | 1,438,354 |
| 2022-09-28 | 149.10 | 149.60 | 141.60 | 147.50 | 1,065,308 |
| 2022-09-27 | 151.10 | 154.90 | 150.50 | 151.00 | 1,195,409 |
| 2022-09-26 | 151.70 | 154.40 | 150.20 | 154.10 | 635,457 |
| 2022-09-23 | 153.60 | 156.00 | 150.60 | 152.90 | 1,202,567 |
| 2022-09-22 | 154.50 | 157.40 | 153.70 | 153.70 | 241,317 |
| 2022-09-21 | 154.10 | 156.80 | 153.60 | 155.50 | 552,118 |
| 2022-09-20 | 161.00 | 162.90 | 154.00 | 154.10 | 462,227 |
| 2022-09-19 | 160.40 | 160.40 | 160.40 | 160.40 | 0 |
| 2022-09-16 | 160.30 | 162.70 | 157.60 | 160.40 | 2,353,069 |
| 2022-09-15 | 159.90 | 162.50 | 158.50 | 161.20 | 977,599 |
| 2022-09-14 | 168.50 | 170.00 | 158.10 | 159.80 | 1,774,135 |
| 2022-09-13 | 179.30 | 180.70 | 173.40 | 173.90 | 491,864 |
| 2022-09-12 | 172.00 | 179.10 | 172.00 | 177.30 | 444,687 |
| 2022-09-09 | 170.10 | 173.10 | 168.20 | 172.10 | 530,299 |
| 2022-09-08 | 170.00 | 170.00 | 163.80 | 168.00 | 1,154,029 |
| 2022-09-07 | 169.00 | 170.30 | 167.90 | 167.90 | 425,153 |
| 2022-09-06 | 165.00 | 172.10 | 165.00 | 170.80 | 542,254 |
| 2022-09-05 | 165.50 | 166.70 | 162.80 | 163.30 | 282,276 |
| 2022-09-02 | 168.40 | 171.10 | 164.40 | 169.90 | 443,095 |
| 2022-09-01 | 174.10 | 174.10 | 164.00 | 164.00 | 401,394 |
| 2022-08-31 | 176.00 | 176.00 | 169.30 | 172.00 | 362,667 |
| 2022-08-30 | 165.20 | 175.30 | 165.20 | 172.90 | 355,100 |
| 2022-08-29 | 169.10 | 169.10 | 169.10 | 169.10 | 0 |
| 2022-08-26 | 170.80 | 172.30 | 168.90 | 169.10 | 188,585 |
| 2022-08-25 | 179.00 | 179.00 | 169.90 | 170.20 | 613,569 |
| 2022-08-24 | 175.00 | 175.40 | 171.20 | 174.20 | 1,213,821 |
| 2022-08-23 | 178.20 | 178.70 | 174.10 | 174.40 | 500,876 |
| 2022-08-22 | 184.10 | 184.10 | 177.50 | 177.50 | 384,820 |
| 2022-08-19 | 184.80 | 189.60 | 184.00 | 186.60 | 736,710 |
| 2022-08-18 | 190.70 | 190.70 | 184.20 | 185.30 | 272,145 |
| 2022-08-17 | 193.20 | 193.20 | 185.50 | 185.90 | 574,139 |
| 2022-08-16 | 194.70 | 196.90 | 192.00 | 192.80 | 170,290 |
| 2022-08-15 | 196.40 | 196.40 | 191.70 | 192.50 | 220,052 |
| 2022-08-12 | 196.00 | 196.00 | 193.10 | 194.60 | 73,510 |
| 2022-08-11 | 196.10 | 196.10 | 192.70 | 193.90 | 229,026 |
| 2022-08-10 | 193.50 | 196.70 | 190.40 | 195.00 | 443,542 |
| 2022-08-09 | 197.20 | 198.90 | 191.30 | 192.90 | 208,835 |
| 2022-08-08 | 191.10 | 198.00 | 191.10 | 197.20 | 389,990 |
| 2022-08-05 | 196.10 | 196.10 | 193.50 | 194.40 | 137,509 |
| 2022-08-04 | 190.90 | 198.00 | 190.90 | 195.00 | 330,311 |
| 2022-08-03 | 195.00 | 196.40 | 194.00 | 196.40 | 323,999 |
| 2022-08-02 | 198.90 | 198.90 | 193.50 | 194.40 | 224,946 |
| 2022-08-01 | 196.70 | 200.20 | 196.70 | 198.90 | 296,337 |
| 2022-07-29 | 195.00 | 198.60 | 194.10 | 197.70 | 907,195 |
| 2022-07-28 | 190.00 | 195.20 | 190.00 | 195.20 | 629,710 |
| 2022-07-27 | 193.10 | 195.50 | 192.00 | 192.60 | 952,804 |
| 2022-07-26 | 194.60 | 195.70 | 191.60 | 193.50 | 857,302 |
| 2022-07-25 | 193.90 | 198.00 | 192.90 | 196.60 | 518,799 |
| 2022-07-22 | 193.90 | 197.30 | 193.10 | 195.80 | 1,225,282 |
| 2022-07-21 | 191.80 | 196.40 | 191.60 | 194.90 | 822,845 |
| 2022-07-20 | 197.20 | 197.20 | 191.10 | 191.10 | 816,961 |
| 2022-07-19 | 186.70 | 193.10 | 185.80 | 193.10 | 5,311,134 |
| 2022-07-18 | 183.50 | 189.40 | 183.10 | 188.20 | 503,204 |
| 2022-07-15 | 180.60 | 183.90 | 179.00 | 183.40 | 975,684 |
| 2022-07-14 | 183.40 | 188.30 | 182.80 | 183.00 | 513,532 |
| 2022-07-13 | 188.00 | 188.50 | 183.90 | 185.50 | 464,473 |
| 2022-07-12 | 187.30 | 188.10 | 183.00 | 186.30 | 417,135 |
| 2022-07-11 | 188.00 | 192.60 | 187.70 | 187.70 | 407,505 |
| 2022-07-08 | 186.00 | 191.20 | 186.00 | 189.70 | 556,239 |
| 2022-07-07 | 186.00 | 190.00 | 185.90 | 189.20 | 640,848 |
| 2022-07-06 | 183.80 | 186.40 | 181.00 | 186.30 | 626,773 |
| 2022-07-05 | 184.70 | 185.50 | 177.90 | 179.80 | 502,059 |
| 2022-07-04 | 183.10 | 186.70 | 183.00 | 184.20 | 262,291 |
| 2022-07-01 | 179.00 | 187.20 | 179.00 | 184.30 | 532,964 |
| 2022-06-30 | 183.00 | 184.30 | 179.00 | 184.30 | 1,261,302 |
| 2022-06-29 | 194.30 | 194.40 | 184.20 | 187.10 | 949,933 |
| 2022-06-28 | 194.70 | 198.10 | 193.20 | 194.60 | 502,556 |
| 2022-06-27 | 194.50 | 197.10 | 193.80 | 195.60 | 606,474 |
| 2022-06-24 | 193.40 | 198.10 | 192.50 | 195.70 | 537,348 |
| 2022-06-23 | 193.00 | 197.10 | 191.20 | 191.20 | 495,295 |
| 2022-06-22 | 189.10 | 194.50 | 187.10 | 194.30 | 1,175,957 |
| 2022-06-21 | 195.40 | 198.00 | 191.80 | 192.40 | 713,747 |
| 2022-06-20 | 196.60 | 196.60 | 190.80 | 194.70 | 1,523,692 |
| 2022-06-17 | 190.00 | 196.20 | 186.20 | 194.90 | 1,036,119 |
| 2022-06-16 | 192.60 | 200.40 | 185.00 | 185.50 | 1,669,816 |
| 2022-06-15 | 190.40 | 198.60 | 190.00 | 197.00 | 1,716,588 |
| 2022-06-14 | 195.50 | 195.70 | 188.40 | 188.60 | 2,337,349 |
| 2022-06-13 | 201.40 | 201.40 | 193.90 | 194.00 | 2,185,546 |
| 2022-06-10 | 199.10 | 203.80 | 198.90 | 203.80 | 11,600,177 |
| 2022-06-09 | 199.90 | 202.80 | 198.30 | 202.00 | 1,404,704 |
| 2022-06-08 | 203.80 | 203.80 | 199.90 | 200.00 | 1,309,920 |
| 2022-06-07 | 196.20 | 203.80 | 196.20 | 202.80 | 1,021,623 |
| 2022-06-06 | 197.40 | 203.80 | 197.40 | 200.60 | 713,860 |
| 2022-06-03 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-06-02 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-06-01 | 201.80 | 202.60 | 195.10 | 196.00 | 2,533,093 |
| 2022-05-31 | 204.00 | 204.40 | 199.10 | 200.60 | 1,112,813 |
| 2022-05-30 | 209.00 | 211.00 | 203.80 | 204.60 | 616,477 |
| 2022-05-27 | 202.20 | 207.20 | 200.80 | 207.00 | 12,524,828 |
| 2022-05-26 | 198.00 | 202.60 | 198.00 | 201.80 | 981,935 |
| 2022-05-25 | 202.40 | 202.40 | 198.00 | 198.60 | 591,647 |
| 2022-05-24 | 199.40 | 199.60 | 197.10 | 198.50 | 733,326 |
| 2022-05-23 | 196.60 | 203.20 | 196.60 | 201.20 | 429,882 |
| 2022-05-20 | 200.00 | 203.20 | 197.80 | 199.50 | 556,518 |
| 2022-05-19 | 205.80 | 205.80 | 194.90 | 196.50 | 1,549,439 |
| 2022-05-18 | 212.60 | 216.40 | 206.40 | 207.60 | 794,282 |
| 2022-05-17 | 211.00 | 222.40 | 210.20 | 212.60 | 3,409,853 |
| 2022-05-16 | 201.60 | 206.00 | 201.60 | 205.00 | 410,955 |
| 2022-05-13 | 200.00 | 207.20 | 198.30 | 206.40 | 768,607 |
| 2022-05-12 | 193.60 | 197.80 | 193.30 | 196.80 | 491,018 |
| 2022-05-11 | 189.00 | 197.80 | 187.40 | 196.50 | 3,763,415 |
| 2022-05-10 | 192.60 | 193.70 | 187.50 | 187.80 | 2,278,599 |
| 2022-05-09 | 199.50 | 199.50 | 189.60 | 189.60 | 967,322 |
| 2022-05-06 | 200.60 | 200.60 | 193.00 | 195.70 | 916,692 |
| 2022-05-05 | 206.00 | 208.40 | 201.20 | 201.40 | 546,550 |
| 2022-05-04 | 206.00 | 206.80 | 200.20 | 203.40 | 495,043 |
| 2022-05-03 | 205.00 | 209.00 | 204.40 | 207.00 | 1,128,123 |
| 2022-05-02 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2022-04-29 | 210.60 | 211.20 | 206.60 | 209.00 | 640,771 |
| 2022-04-28 | 203.00 | 210.00 | 203.00 | 209.60 | 636,908 |
| 2022-04-27 | 205.00 | 205.20 | 200.60 | 202.60 | 1,707,709 |
| 2022-04-26 | 210.00 | 210.00 | 205.00 | 205.40 | 999,866 |
| 2022-04-25 | 204.00 | 208.00 | 200.80 | 207.40 | 1,044,392 |
| 2022-04-22 | 200.00 | 206.20 | 200.00 | 205.00 | 971,756 |
| 2022-04-21 | 202.00 | 209.20 | 201.80 | 205.40 | 376,101 |
| 2022-04-20 | 199.00 | 204.20 | 198.10 | 203.20 | 457,014 |
| 2022-04-19 | 195.00 | 199.10 | 194.00 | 198.40 | 660,542 |
| 2022-04-18 | 197.60 | 197.60 | 197.60 | 197.60 | 0 |
| 2022-04-15 | 197.60 | 197.60 | 197.60 | 197.60 | 0 |
| 2022-04-14 | 190.50 | 197.60 | 190.50 | 197.60 | 2,273,683 |
| 2022-04-13 | 191.50 | 193.00 | 189.30 | 191.00 | 744,600 |
| 2022-04-12 | 198.10 | 198.10 | 192.10 | 192.70 | 556,322 |
| 2022-04-11 | 198.40 | 199.60 | 196.60 | 197.50 | 734,675 |
| 2022-04-08 | 200.40 | 201.20 | 197.60 | 200.60 | 248,921 |
| 2022-04-07 | 198.00 | 198.70 | 194.90 | 197.70 | 397,021 |
| 2022-04-06 | 200.20 | 203.80 | 193.10 | 195.50 | 1,543,585 |
| 2022-04-05 | 206.80 | 206.80 | 198.60 | 201.00 | 744,598 |
| 2022-04-04 | 201.00 | 202.60 | 197.90 | 201.80 | 937,892 |
| 2022-04-01 | 195.00 | 199.20 | 195.00 | 198.90 | 444,675 |
| 2022-03-31 | 197.00 | 202.60 | 194.90 | 196.00 | 1,214,151 |
| 2022-03-30 | 209.20 | 209.20 | 198.90 | 200.00 | 1,778,581 |
| 2022-03-29 | 199.00 | 208.20 | 199.00 | 207.00 | 2,110,183 |
| 2022-03-28 | 201.40 | 202.00 | 198.50 | 199.90 | 1,107,908 |
| 2022-03-25 | 202.60 | 204.80 | 200.00 | 200.80 | 2,014,281 |
| 2022-03-24 | 202.00 | 205.80 | 202.00 | 204.60 | 652,703 |
| 2022-03-23 | 212.80 | 213.80 | 205.00 | 205.20 | 489,280 |
| 2022-03-22 | 209.40 | 214.00 | 209.40 | 210.20 | 1,281,295 |
| 2022-03-21 | 212.60 | 216.80 | 211.20 | 212.20 | 463,070 |
| 2022-03-18 | 217.00 | 220.40 | 212.20 | 216.40 | 1,777,448 |
| 2022-03-17 | 207.00 | 215.00 | 207.00 | 213.20 | 1,228,637 |
| 2022-03-16 | 193.00 | 210.20 | 192.90 | 207.80 | 2,856,676 |
| 2022-03-15 | 191.70 | 192.10 | 189.20 | 190.10 | 592,233 |
| 2022-03-14 | 190.10 | 195.00 | 190.00 | 193.80 | 830,279 |
| 2022-03-11 | 183.00 | 191.70 | 182.20 | 189.10 | 1,039,753 |
| 2022-03-10 | 185.00 | 188.10 | 181.90 | 182.90 | 773,981 |
| 2022-03-09 | 180.00 | 189.50 | 180.00 | 186.50 | 1,738,687 |
| 2022-03-08 | 177.60 | 185.50 | 177.60 | 181.30 | 1,678,262 |
| 2022-03-07 | 180.10 | 183.60 | 168.60 | 178.30 | 1,776,407 |
| 2022-03-04 | 196.00 | 196.00 | 181.10 | 183.00 | 2,249,500 |
| 2022-03-03 | 198.90 | 200.40 | 192.50 | 194.00 | 902,165 |
| 2022-03-02 | 207.00 | 207.00 | 198.30 | 199.80 | 3,159,673 |
| 2022-03-01 | 212.00 | 212.60 | 205.00 | 205.00 | 1,090,932 |
| 2022-02-28 | 210.00 | 210.80 | 202.80 | 210.80 | 2,767,850 |
| 2022-02-25 | 199.20 | 210.60 | 199.20 | 209.80 | 1,553,000 |
| 2022-02-24 | 202.80 | 205.80 | 197.90 | 202.80 | 1,326,596 |
| 2022-02-23 | 212.60 | 217.00 | 208.40 | 209.00 | 1,075,618 |
| 2022-02-22 | 209.80 | 215.80 | 206.80 | 212.00 | 1,540,090 |
| 2022-02-21 | 220.20 | 221.20 | 212.40 | 212.40 | 1,306,490 |
| 2022-02-18 | 213.00 | 220.20 | 212.80 | 219.00 | 1,005,655 |
| 2022-02-17 | 220.00 | 220.00 | 214.00 | 214.00 | 639,520 |
| 2022-02-16 | 222.20 | 224.40 | 220.40 | 220.60 | 538,489 |
| 2022-02-15 | 218.60 | 223.40 | 216.60 | 223.20 | 617,691 |
| 2022-02-14 | 224.00 | 224.80 | 215.00 | 219.00 | 1,551,346 |
| 2022-02-11 | 227.20 | 227.40 | 222.40 | 227.00 | 916,605 |
| 2022-02-10 | 226.00 | 229.60 | 226.00 | 228.00 | 1,340,128 |
| 2022-02-09 | 220.00 | 226.40 | 220.00 | 225.80 | 1,227,340 |
| 2022-02-08 | 221.00 | 225.40 | 220.80 | 221.40 | 363,751 |
| 2022-02-07 | 221.00 | 224.40 | 219.20 | 221.40 | 1,481,457 |
| 2022-02-04 | 226.00 | 226.60 | 221.00 | 221.40 | 1,015,922 |
| 2022-02-03 | 227.20 | 228.80 | 224.60 | 224.60 | 528,064 |
| 2022-02-02 | 228.80 | 232.60 | 226.80 | 226.80 | 446,436 |
| 2022-02-01 | 223.00 | 230.00 | 223.00 | 226.80 | 609,455 |
| 2022-01-31 | 226.60 | 228.40 | 220.20 | 221.40 | 926,445 |
| 2022-01-28 | 234.80 | 234.80 | 224.60 | 225.60 | 1,565,948 |
| 2022-01-27 | 224.20 | 230.00 | 224.20 | 227.80 | 556,600 |
| 2022-01-26 | 220.80 | 229.40 | 220.80 | 226.80 | 855,752 |
| 2022-01-25 | 226.20 | 228.60 | 220.00 | 221.60 | 459,870 |
| 2022-01-24 | 236.20 | 239.00 | 223.40 | 223.60 | 1,250,117 |
| 2022-01-21 | 238.00 | 241.60 | 235.20 | 238.40 | 1,232,676 |
| 2022-01-20 | 241.60 | 245.60 | 241.00 | 243.00 | 476,152 |
| 2022-01-19 | 237.00 | 243.40 | 235.80 | 242.20 | 688,110 |
| 2022-01-18 | 239.00 | 240.80 | 236.80 | 238.80 | 494,998 |
| 2022-01-17 | 236.00 | 242.60 | 236.00 | 241.20 | 567,422 |
| 2022-01-14 | 241.80 | 241.80 | 235.60 | 236.00 | 339,187 |
| 2022-01-13 | 238.60 | 238.60 | 230.80 | 236.20 | 1,108,806 |
| 2022-01-12 | 235.20 | 238.20 | 231.20 | 233.20 | 579,375 |
| 2022-01-11 | 239.00 | 239.00 | 231.80 | 234.20 | 752,184 |
| 2022-01-10 | 234.20 | 239.80 | 231.40 | 235.20 | 826,573 |
| 2022-01-07 | 228.00 | 235.20 | 222.80 | 230.20 | 1,119,940 |
| 2022-01-06 | 233.80 | 239.80 | 233.80 | 236.60 | 706,508 |
| 2022-01-05 | 235.80 | 241.60 | 235.40 | 237.60 | 673,910 |
| 2022-01-04 | 234.60 | 238.00 | 232.20 | 236.00 | 857,862 |
| 2022-01-03 | 232.20 | 232.20 | 232.20 | 232.20 | 0 |
| 2021-12-31 | 225.20 | 233.20 | 225.20 | 232.20 | 315,679 |
| 2021-12-30 | 227.20 | 231.60 | 227.20 | 230.40 | 161,871 |
| 2021-12-29 | 237.00 | 237.00 | 232.00 | 232.40 | 311,995 |
| 2021-12-28 | 231.20 | 231.20 | 231.20 | 231.20 | 0 |
| 2021-12-27 | 231.20 | 231.20 | 231.20 | 231.20 | 0 |
| 2021-12-24 | 227.00 | 233.60 | 227.00 | 231.20 | 88,849 |
| 2021-12-23 | 221.60 | 233.60 | 221.60 | 232.60 | 621,607 |
| 2021-12-22 | 221.40 | 227.40 | 221.40 | 227.00 | 476,493 |
| 2021-12-21 | 222.80 | 226.20 | 220.80 | 225.00 | 435,426 |
| 2021-12-20 | 217.00 | 220.60 | 210.60 | 220.00 | 889,484 |
| 2021-12-17 | 223.00 | 224.00 | 217.00 | 221.40 | 826,123 |
| 2021-12-16 | 220.00 | 223.40 | 218.20 | 222.60 | 744,508 |
| 2021-12-15 | 219.80 | 223.40 | 216.80 | 217.00 | 2,119,124 |
| 2021-12-14 | 213.40 | 222.40 | 213.40 | 220.20 | 1,607,033 |
| 2021-12-13 | 228.00 | 229.60 | 218.00 | 218.00 | 734,143 |
| 2021-12-10 | 228.00 | 232.60 | 227.40 | 230.20 | 459,234 |
| 2021-12-09 | 231.80 | 233.00 | 228.20 | 228.40 | 248,905 |
| 2021-12-08 | 238.00 | 240.80 | 232.40 | 232.40 | 763,576 |
| 2021-12-07 | 235.00 | 239.20 | 232.80 | 239.00 | 547,437 |
| 2021-12-06 | 231.60 | 235.60 | 227.80 | 234.00 | 478,275 |
| 2021-12-03 | 228.40 | 231.40 | 225.60 | 225.60 | 556,486 |
| 2021-12-02 | 226.00 | 228.40 | 224.20 | 225.60 | 381,119 |
| 2021-12-01 | 228.40 | 233.00 | 226.40 | 227.60 | 1,901,370 |
| 2021-11-30 | 226.40 | 229.60 | 219.80 | 227.00 | 3,512,932 |
| 2021-11-29 | 227.40 | 234.80 | 223.60 | 229.40 | 889,199 |
| 2021-11-26 | 243.20 | 243.20 | 223.20 | 224.00 | 1,148,643 |
| 2021-11-25 | 241.00 | 248.00 | 240.00 | 246.80 | 481,965 |
| 2021-11-24 | 241.00 | 241.00 | 235.60 | 240.00 | 481,297 |
| 2021-11-23 | 237.80 | 242.20 | 236.60 | 239.00 | 478,914 |
| 2021-11-22 | 243.80 | 243.80 | 238.20 | 239.60 | 619,880 |
| 2021-11-19 | 248.00 | 248.00 | 237.80 | 240.20 | 1,331,596 |
| 2021-11-18 | 247.60 | 247.80 | 243.40 | 245.40 | 931,644 |
| 2021-11-17 | 251.80 | 252.00 | 246.00 | 247.40 | 1,962,413 |
| 2021-11-16 | 254.00 | 256.40 | 251.20 | 251.20 | 1,385,846 |
| 2021-11-15 | 260.60 | 260.60 | 251.60 | 251.60 | 461,476 |
| 2021-11-12 | 257.00 | 259.60 | 253.40 | 255.80 | 738,081 |
| 2021-11-11 | 252.00 | 255.00 | 251.20 | 252.00 | 4,840,988 |
| 2021-11-10 | 255.00 | 255.00 | 251.20 | 253.00 | 804,061 |
| 2021-11-09 | 257.60 | 257.60 | 249.40 | 251.60 | 4,413,114 |
| 2021-11-08 | 256.40 | 256.40 | 250.60 | 251.20 | 3,074,856 |
| 2021-11-05 | 253.00 | 253.20 | 246.00 | 251.00 | 1,748,704 |
| 2021-11-04 | 245.60 | 254.20 | 245.60 | 248.20 | 644,172 |
| 2021-11-03 | 260.00 | 260.80 | 249.80 | 250.40 | 4,092,863 |
| 2021-11-02 | 263.40 | 267.80 | 260.40 | 260.40 | 964,344 |
| 2021-11-01 | 257.00 | 266.20 | 257.00 | 264.80 | 1,025,399 |
| 2021-10-29 | 265.00 | 265.00 | 257.80 | 259.20 | 2,119,164 |
| 2021-10-28 | 252.60 | 269.60 | 252.60 | 264.60 | 6,543,257 |
| 2021-10-27 | 251.60 | 253.40 | 245.00 | 249.60 | 1,882,854 |
| 2021-10-26 | 246.40 | 247.20 | 240.20 | 247.00 | 1,579,271 |
| 2021-10-25 | 247.80 | 247.80 | 239.80 | 241.40 | 425,848 |
| 2021-10-22 | 243.60 | 244.60 | 240.80 | 240.80 | 1,145,049 |
| 2021-10-21 | 242.20 | 245.80 | 242.00 | 244.00 | 660,081 |
| 2021-10-20 | 261.00 | 261.00 | 245.40 | 245.60 | 592,723 |
| 2021-10-19 | 260.60 | 260.60 | 253.40 | 254.20 | 1,008,262 |
| 2021-10-18 | 252.00 | 260.20 | 251.00 | 255.20 | 2,799,071 |
| 2021-10-15 | 245.00 | 250.00 | 245.00 | 249.20 | 1,341,261 |
| 2021-10-14 | 252.60 | 255.00 | 244.20 | 246.00 | 2,653,113 |
| 2021-10-13 | 251.00 | 252.80 | 242.60 | 251.00 | 1,221,938 |
| 2021-10-12 | 250.20 | 250.20 | 240.60 | 245.20 | 1,030,552 |
| 2021-10-11 | 247.00 | 247.00 | 242.00 | 244.60 | 915,381 |
| 2021-10-08 | 236.00 | 245.00 | 235.20 | 243.00 | 1,469,661 |
| 2021-10-07 | 236.80 | 239.00 | 232.40 | 237.00 | 1,046,794 |
| 2021-10-06 | 231.00 | 234.40 | 226.40 | 232.80 | 1,202,080 |
| 2021-10-05 | 230.00 | 236.40 | 230.00 | 234.80 | 1,288,674 |
| 2021-10-04 | 236.00 | 237.60 | 230.80 | 232.60 | 1,459,055 |
| 2021-10-01 | 230.20 | 236.60 | 230.20 | 236.00 | 1,345,360 |
| 2021-09-30 | 235.80 | 238.20 | 231.20 | 235.40 | 1,113,471 |
| 2021-09-29 | 240.00 | 240.00 | 234.20 | 235.80 | 1,717,406 |
| 2021-09-28 | 239.00 | 239.80 | 236.80 | 237.00 | 1,774,178 |
| 2021-09-27 | 239.60 | 240.40 | 237.00 | 239.80 | 2,138,702 |
| 2021-09-24 | 239.60 | 239.80 | 236.40 | 237.40 | 717,045 |
| 2021-09-23 | 241.20 | 241.40 | 238.00 | 238.60 | 714,302 |
| 2021-09-22 | 236.20 | 240.60 | 236.20 | 239.20 | 796,017 |
| 2021-09-21 | 238.60 | 239.80 | 235.80 | 237.40 | 1,551,255 |
| 2021-09-20 | 237.20 | 237.20 | 229.20 | 236.60 | 781,238 |
| 2021-09-17 | 230.00 | 245.00 | 230.00 | 237.00 | 2,620,113 |
| 2021-09-16 | 231.60 | 239.20 | 230.00 | 232.00 | 1,527,368 |
| 2021-09-15 | 232.00 | 235.00 | 225.60 | 226.00 | 990,514 |
| 2021-09-14 | 236.00 | 239.00 | 235.20 | 235.80 | 580,030 |
| 2021-09-13 | 242.00 | 242.00 | 236.60 | 237.60 | 1,396,740 |
| 2021-09-10 | 244.00 | 246.80 | 239.80 | 240.00 | 641,736 |
| 2021-09-09 | 250.00 | 250.00 | 245.60 | 246.80 | 605,749 |
| 2021-09-08 | 250.00 | 251.80 | 248.00 | 250.80 | 957,854 |
| 2021-09-07 | 252.20 | 253.80 | 249.80 | 250.20 | 544,471 |
| 2021-09-06 | 257.00 | 257.00 | 248.40 | 252.80 | 401,245 |
| 2021-09-03 | 255.00 | 255.00 | 249.40 | 250.40 | 711,983 |
| 2021-09-02 | 253.00 | 253.40 | 249.40 | 252.20 | 747,129 |
| 2021-09-01 | 249.20 | 254.40 | 248.40 | 252.00 | 634,850 |
| 2021-08-31 | 244.00 | 248.40 | 242.60 | 246.80 | 732,525 |
| 2021-08-30 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2021-08-27 | 238.40 | 244.80 | 236.60 | 243.00 | 311,787 |
| 2021-08-26 | 237.20 | 242.00 | 237.20 | 237.80 | 626,509 |
| 2021-08-25 | 247.80 | 247.80 | 241.80 | 241.80 | 321,444 |
| 2021-08-24 | 239.00 | 242.40 | 235.60 | 241.20 | 1,607,162 |
| 2021-08-23 | 244.00 | 246.60 | 236.60 | 237.80 | 1,746,542 |
| 2021-08-20 | 250.40 | 250.40 | 240.80 | 244.60 | 1,083,250 |
| 2021-08-19 | 257.20 | 258.20 | 249.00 | 249.00 | 1,480,343 |
| 2021-08-18 | 261.20 | 261.20 | 253.60 | 259.60 | 2,647,800 |
| 2021-08-17 | 253.00 | 255.60 | 250.20 | 255.00 | 1,142,477 |
| 2021-08-16 | 249.20 | 253.00 | 247.40 | 252.20 | 913,383 |
| 2021-08-13 | 244.60 | 250.80 | 244.60 | 250.80 | 655,697 |
| 2021-08-12 | 240.40 | 245.60 | 239.60 | 245.40 | 897,895 |
| 2021-08-11 | 235.40 | 240.80 | 233.80 | 240.00 | 505,506 |
| 2021-08-10 | 232.00 | 234.80 | 230.00 | 234.80 | 627,044 |
| 2021-08-09 | 230.00 | 232.60 | 228.40 | 231.40 | 612,922 |
| 2021-08-06 | 233.20 | 234.80 | 229.40 | 230.60 | 388,597 |
| 2021-08-05 | 223.20 | 233.60 | 223.20 | 233.60 | 553,766 |
| 2021-08-04 | 232.40 | 233.00 | 225.00 | 226.40 | 717,356 |
| 2021-08-03 | 235.00 | 237.20 | 231.80 | 231.80 | 664,384 |
| 2021-08-02 | 242.00 | 242.00 | 229.40 | 231.00 | 935,390 |
| 2021-07-30 | 234.80 | 241.00 | 234.20 | 236.80 | 465,971 |
| 2021-07-29 | 239.00 | 240.00 | 234.00 | 236.40 | 1,721,358 |
| 2021-07-28 | 231.00 | 241.60 | 231.00 | 238.40 | 1,213,669 |
| 2021-07-27 | 230.00 | 236.80 | 228.00 | 235.80 | 1,039,409 |
| 2021-07-26 | 225.60 | 231.40 | 221.60 | 230.80 | 1,007,603 |
| 2021-07-23 | 225.80 | 227.80 | 225.00 | 226.20 | 1,431,459 |
| 2021-07-22 | 220.00 | 225.80 | 220.00 | 224.00 | 845,027 |
| 2021-07-21 | 215.60 | 220.60 | 212.40 | 219.00 | 975,674 |
| 2021-07-20 | 210.00 | 211.60 | 202.80 | 210.00 | 1,485,881 |
| 2021-07-19 | 218.60 | 218.60 | 205.80 | 205.80 | 1,296,232 |
| 2021-07-16 | 224.00 | 225.00 | 220.40 | 220.40 | 682,490 |
| 2021-07-15 | 220.00 | 221.80 | 217.20 | 221.00 | 1,032,489 |
| 2021-07-14 | 223.20 | 223.20 | 218.20 | 220.00 | 1,157,356 |
| 2021-07-13 | 227.00 | 227.00 | 220.40 | 224.40 | 1,032,895 |
| 2021-07-12 | 241.20 | 241.20 | 228.00 | 228.00 | 745,666 |
| 2021-07-09 | 235.00 | 240.40 | 233.60 | 236.20 | 802,521 |
| 2021-07-08 | 252.00 | 252.00 | 234.60 | 235.60 | 909,981 |
| 2021-07-07 | 244.00 | 249.00 | 244.00 | 246.60 | 10,580,802 |
| 2021-07-06 | 260.00 | 260.00 | 244.20 | 246.00 | 1,830,305 |
| 2021-07-05 | 248.00 | 250.80 | 246.60 | 250.00 | 946,625 |
| 2021-07-02 | 249.00 | 252.60 | 249.00 | 250.00 | 676,626 |
| 2021-07-01 | 249.20 | 252.20 | 244.20 | 252.00 | 1,116,576 |
| 2021-06-30 | 242.00 | 247.00 | 240.00 | 243.00 | 4,298,709 |
| 2021-06-29 | 240.60 | 243.60 | 240.20 | 240.20 | 613,531 |
| 2021-06-28 | 244.00 | 245.40 | 240.80 | 241.00 | 1,756,566 |
| 2021-06-25 | 243.20 | 244.60 | 240.60 | 244.60 | 2,175,987 |
| 2021-06-24 | 243.00 | 244.80 | 240.80 | 241.20 | 616,229 |
| 2021-06-23 | 250.00 | 250.00 | 244.00 | 244.40 | 630,788 |
| 2021-06-22 | 238.20 | 249.80 | 237.60 | 248.00 | 1,869,856 |
| 2021-06-21 | 229.80 | 237.00 | 226.00 | 237.00 | 9,468,885 |
| 2021-06-18 | 236.00 | 236.20 | 228.00 | 229.00 | 1,882,351 |
| 2021-06-17 | 237.00 | 239.20 | 235.40 | 237.00 | 1,210,756 |
| 2021-06-16 | 232.00 | 238.80 | 232.00 | 238.00 | 11,919,545 |
| 2021-06-15 | 233.80 | 236.40 | 231.60 | 232.80 | 550,283 |
| 2021-06-14 | 238.00 | 239.20 | 233.00 | 235.20 | 454,492 |
| 2021-06-11 | 240.40 | 243.60 | 238.00 | 238.00 | 612,815 |
| 2021-06-10 | 244.60 | 244.60 | 235.20 | 240.20 | 6,571,088 |
| 2021-06-09 | 245.00 | 248.20 | 242.20 | 244.00 | 4,378,794 |
| 2021-06-08 | 247.60 | 249.00 | 244.40 | 245.60 | 717,666 |
| 2021-06-07 | 247.00 | 249.20 | 241.20 | 246.60 | 853,601 |
| 2021-06-04 | 257.40 | 257.40 | 244.00 | 247.60 | 2,684,979 |
| 2021-06-03 | 251.20 | 253.80 | 248.00 | 250.20 | 3,299,767 |
| 2021-06-02 | 242.40 | 250.00 | 240.20 | 249.60 | 3,236,822 |
| 2021-06-01 | 242.00 | 246.00 | 238.40 | 241.00 | 3,579,036 |
| 2021-05-28 | 253.00 | 253.20 | 237.80 | 241.40 | 1,694,512 |
| 2021-05-27 | 252.60 | 259.00 | 247.40 | 249.80 | 3,222,852 |
| 2021-05-26 | 271.00 | 285.00 | 253.40 | 270.00 | 8,266,239 |
| 2021-05-25 | 316.20 | 316.20 | 302.60 | 304.60 | 339,960 |
| 2021-05-24 | 310.00 | 314.20 | 307.40 | 309.00 | 260,867 |
| 2021-05-21 | 316.20 | 319.60 | 309.20 | 313.00 | 588,256 |
| 2021-05-20 | 319.20 | 325.60 | 311.80 | 318.60 | 767,260 |
| 2021-05-19 | 300.00 | 319.00 | 295.60 | 315.00 | 1,335,293 |
| 2021-05-18 | 299.80 | 299.80 | 292.60 | 294.00 | 312,778 |
| 2021-05-17 | 297.80 | 298.60 | 292.80 | 292.80 | 348,370 |
| 2021-05-14 | 283.20 | 291.60 | 283.20 | 291.00 | 379,098 |
| 2021-05-13 | 285.40 | 289.00 | 281.20 | 285.00 | 659,800 |
| 2021-05-12 | 299.80 | 299.80 | 289.40 | 291.60 | 338,663 |
| 2021-05-11 | 300.20 | 300.20 | 289.80 | 294.00 | 320,756 |
| 2021-05-10 | 303.60 | 303.60 | 297.80 | 298.00 | 251,462 |
| 2021-05-07 | 285.60 | 299.80 | 285.60 | 298.60 | 242,421 |
| 2021-05-06 | 292.60 | 295.80 | 290.40 | 293.60 | 417,183 |
| 2021-05-05 | 293.00 | 299.40 | 286.60 | 288.80 | 276,234 |
| 2021-05-04 | 299.80 | 306.20 | 290.00 | 299.40 | 944,014 |
| 2021-04-30 | 289.00 | 297.40 | 289.00 | 296.20 | 644,628 |
| 2021-04-29 | 294.40 | 300.00 | 288.60 | 295.00 | 507,100 |
| 2021-04-28 | 288.40 | 289.20 | 282.40 | 287.80 | 819,530 |
| 2021-04-27 | 288.40 | 288.40 | 279.40 | 282.00 | 855,986 |
| 2021-04-26 | 278.60 | 286.40 | 275.80 | 283.00 | 395,132 |
| 2021-04-23 | 277.00 | 278.00 | 272.20 | 277.00 | 1,188,131 |
| 2021-04-22 | 269.00 | 273.00 | 267.40 | 272.20 | 385,290 |
| 2021-04-21 | 275.80 | 275.80 | 265.80 | 268.20 | 387,018 |
| 2021-04-20 | 284.00 | 284.00 | 268.60 | 268.60 | 524,358 |
| 2021-04-19 | 280.60 | 283.20 | 278.80 | 279.60 | 396,266 |
| 2021-04-16 | 284.80 | 288.60 | 281.80 | 282.20 | 337,087 |
| 2021-04-15 | 291.00 | 293.00 | 287.40 | 289.80 | 397,446 |
| 2021-04-14 | 292.00 | 292.00 | 287.00 | 288.60 | 471,822 |
| 2021-04-13 | 303.00 | 303.00 | 290.20 | 290.80 | 568,580 |
| 2021-04-12 | 301.40 | 301.40 | 295.00 | 299.20 | 437,993 |
| 2021-04-09 | 293.40 | 302.20 | 293.40 | 296.80 | 409,834 |
| 2021-04-08 | 303.00 | 305.00 | 297.00 | 301.60 | 554,447 |
| 2021-04-07 | 299.20 | 300.00 | 293.60 | 296.60 | 425,763 |
| 2021-04-06 | 285.80 | 296.40 | 282.40 | 293.20 | 969,081 |
| 2021-04-01 | 287.60 | 287.60 | 278.00 | 278.00 | 515,770 |
| 2021-03-31 | 283.00 | 285.00 | 280.50 | 281.00 | 495,000 |
| 2021-03-30 | 291.00 | 291.00 | 281.00 | 285.50 | 292,238 |
| 2021-03-29 | 275.00 | 287.00 | 275.00 | 283.00 | 313,935 |
| 2021-03-26 | 287.00 | 292.50 | 279.50 | 280.50 | 466,147 |
| 2021-03-25 | 291.50 | 291.50 | 281.50 | 285.50 | 327,051 |
| 2021-03-24 | 280.00 | 288.00 | 278.00 | 284.50 | 1,405,174 |
| 2021-03-23 | 290.00 | 294.00 | 280.50 | 280.50 | 629,203 |
| 2021-03-22 | 293.50 | 298.50 | 290.00 | 293.50 | 1,894,845 |
| 2021-03-19 | 299.00 | 299.00 | 282.50 | 282.50 | 1,446,290 |
| 2021-03-18 | 286.00 | 294.50 | 286.00 | 292.00 | 2,335,116 |
| 2021-03-17 | 290.50 | 296.00 | 290.50 | 293.00 | 345,790 |
| 2021-03-16 | 302.00 | 310.50 | 296.00 | 296.00 | 639,534 |
| 2021-03-15 | 306.00 | 306.00 | 294.50 | 294.50 | 475,852 |
| 2021-03-12 | 295.00 | 301.50 | 290.00 | 300.00 | 217,959 |
| 2021-03-11 | 305.00 | 305.00 | 295.00 | 297.00 | 972,914 |
| 2021-03-10 | 293.50 | 307.50 | 293.50 | 301.00 | 1,078,590 |
| 2021-03-09 | 290.00 | 302.00 | 287.50 | 300.00 | 475,460 |
| 2021-03-08 | 291.00 | 291.00 | 281.00 | 290.50 | 369,386 |
| 2021-03-05 | 290.00 | 290.00 | 279.00 | 285.50 | 720,280 |
| 2021-03-04 | 280.00 | 286.50 | 275.00 | 283.50 | 817,731 |
| 2021-03-03 | 267.50 | 278.50 | 266.50 | 277.00 | 459,401 |
| 2021-03-02 | 261.50 | 268.00 | 261.50 | 266.00 | 320,084 |
| 2021-03-01 | 263.00 | 268.00 | 260.00 | 267.00 | 460,825 |
| 2021-02-26 | 260.00 | 262.00 | 255.00 | 257.50 | 829,909 |
| 2021-02-25 | 265.50 | 269.50 | 256.00 | 264.00 | 533,255 |
| 2021-02-24 | 274.00 | 279.00 | 260.00 | 260.50 | 687,397 |
| 2021-02-23 | 244.00 | 280.00 | 244.00 | 272.00 | 3,179,837 |
| 2021-02-22 | 240.00 | 251.00 | 232.00 | 249.00 | 1,458,205 |
| 2021-02-19 | 236.50 | 242.00 | 235.50 | 236.00 | 228,318 |
| 2021-02-18 | 243.50 | 246.00 | 240.00 | 240.00 | 557,249 |
| 2021-02-17 | 251.00 | 251.00 | 241.00 | 243.50 | 446,765 |
| 2021-02-16 | 247.50 | 250.00 | 239.50 | 245.50 | 511,638 |
| 2021-02-15 | 240.50 | 248.00 | 237.50 | 245.50 | 315,292 |
| 2021-02-12 | 237.50 | 237.50 | 232.00 | 237.00 | 939,774 |
| 2021-02-11 | 238.00 | 241.50 | 235.00 | 235.00 | 767,541 |
| 2021-02-10 | 248.00 | 250.00 | 238.00 | 239.00 | 374,391 |
| 2021-02-09 | 250.00 | 253.00 | 249.00 | 250.50 | 578,187 |
| 2021-02-08 | 256.00 | 256.00 | 248.50 | 252.50 | 662,444 |
| 2021-02-05 | 242.00 | 255.50 | 234.50 | 255.00 | 1,136,522 |
| 2021-02-04 | 244.00 | 244.00 | 236.00 | 236.00 | 236,671 |
| 2021-02-03 | 236.50 | 240.50 | 233.50 | 238.50 | 393,741 |
| 2021-02-02 | 227.00 | 235.00 | 227.00 | 235.00 | 932,430 |
| 2021-02-01 | 226.50 | 231.50 | 226.00 | 230.00 | 1,416,655 |
| 2021-01-29 | 230.00 | 237.00 | 229.00 | 231.00 | 1,226,029 |
| 2021-01-28 | 229.00 | 237.50 | 226.50 | 233.50 | 903,157 |
| 2021-01-27 | 235.50 | 241.00 | 231.00 | 231.50 | 322,863 |
| 2021-01-26 | 229.50 | 237.50 | 228.50 | 236.00 | 361,909 |
| 2021-01-25 | 236.50 | 236.50 | 230.50 | 231.50 | 1,044,508 |
| 2021-01-22 | 240.00 | 240.00 | 232.00 | 234.00 | 642,988 |
| 2021-01-21 | 235.00 | 243.00 | 235.00 | 238.00 | 1,272,739 |
| 2021-01-20 | 234.50 | 240.50 | 234.00 | 240.50 | 513,062 |
| 2021-01-19 | 228.50 | 234.50 | 228.50 | 234.00 | 1,079,864 |
| 2021-01-18 | 230.50 | 236.00 | 230.50 | 232.50 | 256,900 |
| 2021-01-15 | 236.00 | 240.00 | 231.50 | 234.00 | 793,942 |
| 2021-01-14 | 241.00 | 245.00 | 239.00 | 240.00 | 454,898 |
| 2021-01-13 | 249.00 | 249.00 | 235.50 | 239.00 | 1,053,839 |
| 2021-01-12 | 242.00 | 251.50 | 242.00 | 249.00 | 539,860 |
| 2021-01-11 | 247.00 | 247.00 | 240.00 | 242.50 | 661,744 |
| 2021-01-08 | 240.50 | 249.50 | 239.00 | 246.50 | 886,759 |
| 2021-01-07 | 230.00 | 240.50 | 226.00 | 240.50 | 1,671,593 |
| 2021-01-06 | 227.00 | 233.50 | 224.00 | 229.00 | 1,320,457 |
| 2021-01-05 | 220.00 | 226.00 | 220.00 | 225.00 | 1,660,979 |
| 2021-01-04 | 225.50 | 227.00 | 220.00 | 225.50 | 4,039,725 |
| 2020-12-31 | 226.00 | 229.00 | 225.50 | 227.50 | 323,653 |
| 2020-12-30 | 226.50 | 231.00 | 225.50 | 230.50 | 400,884 |
| 2020-12-29 | 218.00 | 233.00 | 217.00 | 229.00 | 521,842 |
| 2020-12-24 | 217.00 | 221.50 | 216.00 | 216.00 | 148,353 |
| 2020-12-23 | 213.00 | 215.50 | 209.50 | 215.00 | 1,392,792 |
| 2020-12-22 | 208.00 | 214.00 | 206.00 | 211.00 | 208,545 |
| 2020-12-21 | 224.00 | 224.00 | 206.50 | 212.00 | 1,227,108 |
| 2020-12-18 | 225.50 | 227.00 | 223.00 | 224.00 | 1,588,770 |
| 2020-12-17 | 223.00 | 228.00 | 223.00 | 226.00 | 829,244 |
| 2020-12-16 | 229.00 | 233.50 | 224.00 | 225.50 | 1,355,859 |
| 2020-12-15 | 229.00 | 229.00 | 222.00 | 224.00 | 727,191 |
| 2020-12-14 | 231.00 | 231.50 | 222.50 | 223.00 | 521,455 |
| 2020-12-11 | 227.00 | 228.00 | 224.00 | 225.50 | 857,519 |
| 2020-12-10 | 227.00 | 232.50 | 225.50 | 229.50 | 1,319,240 |
| 2020-12-09 | 224.50 | 230.00 | 224.50 | 227.00 | 1,286,047 |
| 2020-12-08 | 243.00 | 243.00 | 226.50 | 228.50 | 1,029,642 |
| 2020-12-07 | 246.00 | 247.00 | 241.00 | 243.00 | 727,141 |
| 2020-12-04 | 244.00 | 245.50 | 239.00 | 244.00 | 2,746,792 |
| 2020-12-03 | 237.00 | 241.00 | 230.50 | 239.00 | 658,811 |
| 2020-12-02 | 226.50 | 239.50 | 226.50 | 239.00 | 565,565 |
| 2020-12-01 | 223.50 | 229.50 | 222.50 | 228.50 | 432,645 |
| 2020-11-30 | 217.00 | 225.50 | 217.00 | 220.00 | 862,560 |
| 2020-11-27 | 223.00 | 226.50 | 219.50 | 221.00 | 1,560,922 |
| 2020-11-26 | 227.50 | 227.50 | 222.00 | 225.50 | 780,564 |
| 2020-11-25 | 224.00 | 226.00 | 218.00 | 226.00 | 7,525,305 |
| 2020-11-24 | 220.00 | 222.50 | 218.00 | 220.50 | 561,394 |
| 2020-11-23 | 213.00 | 222.50 | 213.00 | 217.50 | 543,285 |
| 2020-11-20 | 209.00 | 214.00 | 209.00 | 212.00 | 329,151 |
| 2020-11-19 | 209.00 | 212.00 | 207.00 | 211.00 | 446,205 |
| 2020-11-18 | 202.00 | 214.00 | 202.00 | 211.00 | 515,377 |
| 2020-11-17 | 203.50 | 208.00 | 200.00 | 206.00 | 659,680 |
| 2020-11-16 | 189.60 | 210.00 | 189.20 | 205.50 | 1,354,956 |
| 2020-11-13 | 190.00 | 192.60 | 187.00 | 187.80 | 1,893,126 |
| 2020-11-12 | 193.20 | 196.20 | 187.60 | 191.80 | 741,044 |
| 2020-11-11 | 189.80 | 195.00 | 184.40 | 191.80 | 2,338,053 |
| 2020-11-10 | 180.00 | 187.40 | 177.00 | 185.60 | 5,674,632 |
| 2020-11-09 | 152.20 | 188.40 | 150.40 | 177.60 | 4,127,156 |
| 2020-11-06 | 158.20 | 158.20 | 149.40 | 150.00 | 3,821,867 |
| 2020-11-05 | 155.00 | 157.60 | 147.80 | 152.60 | 1,713,305 |
| 2020-11-04 | 142.40 | 155.40 | 139.60 | 152.60 | 1,100,270 |
| 2020-11-03 | 156.00 | 156.00 | 143.60 | 145.00 | 1,161,557 |
| 2020-11-02 | 159.40 | 161.20 | 150.60 | 151.80 | 560,210 |
| 2020-10-30 | 163.00 | 163.20 | 157.80 | 161.80 | 1,451,003 |
| 2020-10-29 | 156.60 | 169.80 | 156.60 | 162.60 | 867,464 |
| 2020-10-28 | 166.20 | 168.00 | 157.20 | 160.00 | 814,451 |
| 2020-10-27 | 173.00 | 173.00 | 169.00 | 169.40 | 295,693 |
| 2020-10-26 | 174.80 | 176.60 | 169.40 | 171.40 | 435,503 |
| 2020-10-23 | 181.40 | 181.40 | 173.00 | 175.00 | 604,647 |
| 2020-10-22 | 183.00 | 183.00 | 172.60 | 178.40 | 981,554 |
| 2020-10-21 | 177.20 | 186.20 | 175.40 | 179.60 | 2,433,651 |
| 2020-10-20 | 174.60 | 178.40 | 174.60 | 177.20 | 446,500 |
| 2020-10-16 | 175.20 | 178.80 | 173.60 | 177.40 | 425,407 |
| 2020-10-15 | 178.60 | 179.80 | 174.00 | 177.80 | 887,781 |
| 2020-10-14 | 181.20 | 183.40 | 179.20 | 181.60 | 331,183 |
| 2020-10-13 | 190.20 | 190.20 | 180.00 | 182.00 | 384,099 |
| 2020-10-12 | 193.20 | 195.00 | 187.80 | 188.00 | 782,947 |
| 2020-10-09 | 195.00 | 197.80 | 192.60 | 192.60 | 248,800 |
| 2020-10-08 | 191.00 | 194.80 | 189.40 | 193.20 | 331,710 |
| 2020-10-07 | 201.00 | 203.00 | 189.80 | 192.20 | 603,301 |
| 2020-10-06 | 196.00 | 202.00 | 196.00 | 200.00 | 262,843 |
| 2020-10-05 | 190.00 | 198.20 | 190.00 | 197.00 | 267,796 |
| 2020-10-02 | 191.40 | 194.80 | 189.20 | 193.40 | 731,702 |
| 2020-10-01 | 201.00 | 201.00 | 191.60 | 192.80 | 212,623 |
| 2020-09-30 | 193.00 | 197.00 | 191.60 | 196.00 | 488,308 |
| 2020-09-29 | 195.20 | 195.80 | 191.40 | 192.80 | 260,088 |
| 2020-09-28 | 199.00 | 200.00 | 194.00 | 198.00 | 173,957 |
| 2020-09-25 | 188.60 | 198.00 | 188.60 | 195.60 | 423,283 |
| 2020-09-24 | 191.00 | 193.60 | 186.60 | 186.60 | 1,552,431 |
| 2020-09-23 | 195.40 | 198.20 | 193.00 | 194.80 | 345,084 |
| 2020-09-22 | 192.80 | 197.40 | 190.40 | 194.80 | 304,191 |
| 2020-09-21 | 206.00 | 206.00 | 193.00 | 193.20 | 687,796 |
| 2020-09-18 | 220.00 | 220.50 | 206.00 | 208.50 | 1,882,054 |
| 2020-09-17 | 222.50 | 224.00 | 220.50 | 221.00 | 218,992 |
| 2020-09-16 | 215.50 | 226.50 | 215.50 | 225.00 | 590,380 |
| 2020-09-15 | 216.00 | 223.50 | 214.50 | 221.00 | 517,398 |
| 2020-09-14 | 221.00 | 221.00 | 213.00 | 216.00 | 1,208,322 |
| 2020-09-11 | 219.50 | 219.50 | 214.50 | 215.00 | 579,463 |
| 2020-09-10 | 215.00 | 219.00 | 215.00 | 215.75 | 134,923 |
| 2020-09-09 | 215.00 | 216.50 | 214.00 | 215.75 | 748,958 |
| 2020-09-08 | 208.00 | 218.00 | 207.00 | 214.75 | 349,005 |
| 2020-09-07 | 202.50 | 205.00 | 199.40 | 204.50 | 777,225 |
| 2020-09-04 | 212.50 | 212.50 | 200.00 | 200.50 | 318,244 |
| 2020-09-03 | 210.50 | 211.50 | 206.00 | 207.25 | 289,766 |
| 2020-09-02 | 205.00 | 209.50 | 204.50 | 208.50 | 277,564 |
| 2020-09-01 | 217.00 | 217.00 | 201.50 | 202.75 | 552,243 |
| 2020-08-28 | 212.50 | 217.00 | 211.00 | 213.50 | 554,412 |
| 2020-08-27 | 217.00 | 217.00 | 208.50 | 211.25 | 448,139 |
| 2020-08-26 | 209.00 | 213.00 | 208.50 | 212.25 | 241,650 |
| 2020-08-25 | 216.50 | 218.50 | 209.00 | 210.00 | 228,556 |
| 2020-08-24 | 211.50 | 214.50 | 207.50 | 214.25 | 1,039,371 |
| 2020-08-21 | 211.00 | 216.00 | 207.50 | 208.75 | 380,571 |
| 2020-08-20 | 211.00 | 216.00 | 209.50 | 212.00 | 336,968 |
| 2020-08-19 | 214.00 | 220.00 | 210.00 | 215.25 | 522,075 |
| 2020-08-18 | 227.00 | 227.00 | 215.50 | 215.75 | 433,869 |
| 2020-08-17 | 230.00 | 230.50 | 221.50 | 223.75 | 206,886 |
| 2020-08-14 | 231.50 | 231.50 | 221.00 | 225.00 | 230,773 |
| 2020-08-13 | 231.00 | 235.00 | 225.50 | 226.00 | 196,466 |
| 2020-08-12 | 230.50 | 233.00 | 225.50 | 232.00 | 390,664 |
| 2020-08-11 | 221.00 | 228.50 | 220.00 | 227.00 | 586,470 |
| 2020-08-10 | 217.50 | 224.00 | 217.50 | 219.50 | 343,828 |
| 2020-08-07 | 224.50 | 224.50 | 215.00 | 222.25 | 311,064 |
| 2020-08-06 | 225.00 | 225.00 | 217.00 | 221.00 | 871,315 |
| 2020-08-05 | 230.00 | 231.50 | 225.00 | 228.50 | 443,308 |
| 2020-08-04 | 230.00 | 236.00 | 228.00 | 233.75 | 1,467,537 |
| 2020-08-03 | 231.00 | 234.50 | 229.00 | 234.00 | 352,507 |
| 2020-07-31 | 235.00 | 236.00 | 231.00 | 232.25 | 358,859 |
| 2020-07-30 | 237.00 | 240.50 | 234.00 | 236.25 | 184,350 |
| 2020-07-29 | 229.50 | 237.50 | 229.00 | 236.25 | 176,038 |
| 2020-07-28 | 233.00 | 233.00 | 229.00 | 231.50 | 710,062 |
| 2020-07-27 | 236.00 | 236.00 | 229.00 | 229.50 | 951,114 |
| 2020-07-24 | 235.00 | 237.00 | 230.00 | 231.25 | 833,027 |
| 2020-07-23 | 232.00 | 236.50 | 232.00 | 236.25 | 997,646 |
| 2020-07-22 | 234.50 | 239.50 | 234.50 | 236.00 | 622,703 |
| 2020-07-21 | 234.00 | 238.50 | 234.00 | 236.25 | 747,615 |
| 2020-07-20 | 241.50 | 241.50 | 235.50 | 236.00 | 627,521 |
| 2020-07-17 | 235.00 | 238.50 | 235.00 | 236.00 | 1,190,199 |
| 2020-07-16 | 241.00 | 241.00 | 235.00 | 237.25 | 747,671 |
| 2020-07-15 | 241.50 | 243.50 | 233.00 | 240.75 | 595,834 |
| 2020-07-14 | 237.00 | 240.00 | 233.00 | 236.50 | 1,698,469 |
| 2020-07-13 | 247.00 | 247.00 | 235.00 | 238.75 | 572,570 |
| 2020-07-10 | 238.00 | 245.50 | 236.50 | 242.50 | 985,632 |
| 2020-07-09 | 232.00 | 243.50 | 232.00 | 240.00 | 1,399,349 |
| 2020-07-08 | 228.00 | 232.00 | 226.50 | 229.75 | 653,880 |
| 2020-07-07 | 223.00 | 231.50 | 223.00 | 231.00 | 910,444 |
| 2020-07-06 | 229.50 | 229.50 | 224.50 | 227.50 | 411,731 |
| 2020-07-03 | 227.50 | 230.00 | 224.00 | 225.50 | 377,144 |
| 2020-07-02 | 229.00 | 229.00 | 222.00 | 227.50 | 801,076 |
| 2020-07-01 | 234.00 | 234.00 | 223.00 | 226.50 | 662,251 |
| 2020-06-30 | 228.00 | 232.50 | 227.50 | 229.25 | 1,015,464 |
| 2020-06-29 | 228.00 | 232.00 | 224.50 | 231.00 | 890,923 |
| 2020-06-26 | 235.00 | 237.00 | 228.00 | 230.75 | 1,512,146 |
| 2020-06-25 | 229.00 | 234.00 | 226.50 | 230.75 | 883,743 |
| 2020-06-24 | 240.50 | 240.50 | 229.00 | 240.50 | 4,468,400 |
| 2020-06-23 | 237.50 | 242.50 | 234.50 | 240.50 | 1,526,512 |
| 2020-06-22 | 231.50 | 239.50 | 231.50 | 236.25 | 588,101 |
| 2020-06-19 | 233.00 | 237.00 | 231.50 | 235.75 | 3,064,209 |
| 2020-06-18 | 219.00 | 232.50 | 217.50 | 230.25 | 3,641,197 |
| 2020-06-17 | 225.50 | 230.00 | 217.50 | 223.50 | 1,833,499 |
| 2020-06-16 | 217.50 | 227.00 | 217.50 | 223.50 | 2,184,936 |
| 2020-06-15 | 212.00 | 218.00 | 209.00 | 211.75 | 1,506,371 |
| 2020-06-12 | 208.00 | 220.50 | 206.00 | 216.25 | 1,656,460 |
| 2020-06-11 | 217.50 | 217.50 | 206.50 | 211.50 | 2,621,032 |
| 2020-06-10 | 224.50 | 226.50 | 217.50 | 218.50 | 6,568,488 |
| 2020-06-09 | 234.00 | 234.00 | 221.50 | 225.25 | 2,978,751 |
| 2020-06-08 | 229.50 | 245.00 | 228.50 | 234.25 | 3,184,596 |
| 2020-06-05 | 205.00 | 228.50 | 205.00 | 228.00 | 2,636,105 |
| 2020-06-04 | 209.00 | 210.00 | 198.60 | 206.00 | 3,455,475 |
| 2020-06-03 | 205.50 | 214.00 | 205.50 | 208.00 | 2,955,248 |
| 2020-06-02 | 196.20 | 199.60 | 192.80 | 198.80 | 3,174,830 |
| 2020-06-01 | 194.80 | 195.60 | 190.20 | 193.80 | 3,470,837 |
| 2020-05-29 | 199.20 | 199.20 | 191.00 | 197.50 | 927,200 |
| 2020-05-28 | 199.40 | 209.00 | 197.20 | 197.50 | 1,980,685 |
| 2020-05-27 | 197.40 | 198.40 | 190.20 | 192.20 | 5,321,194 |
| 2020-05-26 | 183.00 | 195.00 | 180.00 | 192.20 | 6,299,442 |
| 2020-05-22 | 179.00 | 180.80 | 175.20 | 180.70 | 894,310 |
| 2020-05-21 | 184.60 | 186.20 | 180.00 | 180.70 | 1,396,713 |
| 2020-05-20 | 189.20 | 190.00 | 184.00 | 187.60 | 803,804 |
| 2020-05-19 | 188.60 | 189.40 | 184.20 | 185.30 | 2,685,424 |
| 2020-05-18 | 180.00 | 188.40 | 179.20 | 176.70 | 426,025 |
| 2020-05-15 | 176.80 | 179.60 | 170.00 | 176.70 | 785,580 |
| 2020-05-14 | 178.00 | 178.60 | 169.80 | 173.50 | 1,007,116 |
| 2020-05-13 | 180.20 | 182.20 | 174.80 | 181.40 | 896,636 |
| 2020-05-12 | 186.80 | 187.20 | 181.40 | 182.10 | 2,639,352 |
| 2020-05-11 | 190.00 | 192.20 | 183.00 | 186.50 | 338,344 |
| 2020-05-07 | 179.20 | 189.40 | 179.20 | 188.90 | 1,343,778 |
| 2020-05-06 | 180.40 | 185.60 | 179.20 | 179.70 | 835,075 |
| 2020-05-05 | 195.00 | 195.00 | 180.20 | 184.90 | 1,066,556 |
| 2020-05-04 | 197.80 | 197.80 | 188.40 | 195.40 | 565,919 |
| 2020-05-01 | 192.20 | 204.00 | 192.20 | 197.50 | 605,364 |
| 2020-04-30 | 198.00 | 202.50 | 188.00 | 198.20 | 1,620,331 |
| 2020-04-29 | 200.50 | 203.50 | 196.60 | 198.20 | 3,347,194 |
| 2020-04-28 | 188.60 | 205.00 | 188.00 | 189.10 | 450,305 |
| 2020-04-27 | 188.40 | 191.00 | 182.80 | 189.10 | 871,251 |
| 2020-04-24 | 186.20 | 188.60 | 184.20 | 186.20 | 1,211,593 |
| 2020-04-23 | 188.60 | 192.20 | 185.20 | 189.00 | 666,657 |
| 2020-04-22 | 193.80 | 195.00 | 185.20 | 195.30 | 576,485 |
| 2020-04-21 | 200.00 | 200.00 | 192.00 | 195.30 | 305,965 |
| 2020-04-20 | 202.00 | 204.50 | 197.80 | 202.50 | 593,169 |
| 2020-04-17 | 197.00 | 208.00 | 197.00 | 205.25 | 900,176 |
| 2020-04-16 | 204.50 | 205.00 | 194.40 | 196.80 | 946,633 |
| 2020-04-15 | 204.50 | 205.00 | 196.40 | 200.50 | 598,361 |
| 2020-04-14 | 213.00 | 216.00 | 206.00 | 212.75 | 708,518 |
| 2020-04-09 | 209.50 | 217.00 | 208.00 | 212.75 | 1,024,610 |
| 2020-04-08 | 205.50 | 208.00 | 200.00 | 206.50 | 682,394 |
| 2020-04-07 | 199.60 | 212.50 | 197.40 | 196.10 | 384,696 |
| 2020-04-06 | 194.40 | 198.80 | 189.20 | 185.60 | 190,046 |
| 2020-04-03 | 193.60 | 197.20 | 186.60 | 194.00 | 153,032 |
| 2020-04-03 | 193.60 | 197.20 | 183.20 | 185.60 | 607,906 |
| 2020-04-02 | 185.60 | 198.40 | 185.60 | 194.00 | 731,554 |
| 2020-04-02 | 185.60 | 198.40 | 185.60 | 189.90 | 460,160 |
| 2020-04-01 | 193.60 | 193.60 | 185.60 | 189.40 | 1,272,469 |
| 2020-04-01 | 193.60 | 193.60 | 185.60 | 195.70 | 704,652 |
| 2020-03-31 | 187.60 | 196.20 | 187.60 | 189.20 | 425,086 |
| 2020-03-30 | 188.00 | 189.60 | 183.80 | 184.60 | 2,296,791 |
| 2020-03-27 | 183.00 | 192.00 | 176.80 | 178.70 | 1,355,984 |
| 2020-03-26 | 161.40 | 175.00 | 161.40 | 165.30 | 1,227,126 |
| 2020-03-25 | 159.40 | 174.60 | 159.40 | 153.60 | 767,461 |
| 2020-03-24 | 153.40 | 153.40 | 148.60 | 149.70 | 2,523,691 |
| 2020-03-23 | 152.40 | 154.40 | 140.60 | 154.40 | 1,777,198 |
| 2020-03-20 | 162.00 | 168.20 | 157.20 | 159.20 | 1,216,871 |
| 2020-03-19 | 165.00 | 165.00 | 153.60 | 164.80 | 271,961 |
| 2020-03-18 | 196.00 | 199.60 | 161.00 | 196.90 | 1,721,199 |
| 2020-03-17 | 222.00 | 224.50 | 175.00 | 219.00 | 1,459,874 |
| 2020-03-16 | 225.00 | 225.00 | 183.40 | 233.75 | 615,599 |
| 2020-03-13 | 263.00 | 271.00 | 257.50 | 257.50 | 521,174 |
| 2020-03-12 | 246.50 | 279.00 | 246.50 | 278.75 | 343,441 |
| 2020-03-11 | 294.50 | 294.50 | 281.50 | 289.75 | 351,831 |
| 2020-03-10 | 300.00 | 301.50 | 288.00 | 296.25 | 399,415 |
| 2020-03-09 | 308.50 | 308.50 | 290.00 | 314.00 | 533,747 |
| 2020-03-06 | 323.00 | 324.00 | 312.00 | 314.00 | 656,834 |
| 2020-03-05 | 333.00 | 341.50 | 318.50 | 336.00 | 767,030 |
| 2020-03-04 | 330.00 | 340.50 | 327.50 | 332.00 | 949,350 |
| 2020-03-03 | 333.00 | 336.50 | 330.00 | 330.50 | 548,601 |
| 2020-03-02 | 333.50 | 339.50 | 324.00 | 329.25 | 146,456 |
| 2020-02-28 | 332.50 | 334.00 | 323.00 | 340.50 | 3,461,181 |
| 2020-02-27 | 352.00 | 352.00 | 334.00 | 355.25 | 245,631 |
| 2020-02-26 | 357.50 | 357.50 | 349.00 | 354.75 | 245,771 |
| 2020-02-25 | 366.00 | 366.00 | 355.00 | 364.50 | 400,879 |
| 2020-02-24 | 372.50 | 372.50 | 361.50 | 375.00 | 729,005 |
| 2020-02-21 | 380.00 | 380.00 | 374.50 | 375.00 | 245,386 |
| 2020-02-20 | 376.50 | 381.00 | 376.50 | 379.50 | 707,119 |
| 2020-02-19 | 374.00 | 381.00 | 374.00 | 379.50 | 321,520 |
| 2020-02-18 | 379.50 | 379.50 | 371.50 | 375.00 | 343,790 |
| 2020-02-17 | 372.00 | 378.00 | 370.00 | 377.25 | 301,977 |
| 2020-02-14 | 366.50 | 376.00 | 366.50 | 374.75 | 366,763 |
| 2020-02-13 | 377.00 | 377.00 | 370.00 | 370.75 | 268,080 |
| 2020-02-12 | 375.50 | 377.50 | 372.50 | 374.25 | 467,389 |
| 2020-02-11 | 375.00 | 378.50 | 369.00 | 373.75 | 1,082,904 |
| 2020-02-10 | 372.00 | 374.00 | 366.50 | 372.75 | 455,945 |
| 2020-02-07 | 373.00 | 373.00 | 365.00 | 368.25 | 214,681 |
| 2020-02-06 | 366.00 | 375.50 | 366.00 | 372.50 | 363,779 |
| 2020-02-05 | 366.00 | 373.00 | 364.00 | 367.75 | 242,955 |
| 2020-02-04 | 356.00 | 370.50 | 356.00 | 369.25 | 1,795,356 |
| 2020-02-03 | 358.00 | 363.50 | 356.00 | 358.25 | 314,106 |
| 2020-01-31 | 358.00 | 365.50 | 356.50 | 356.50 | 1,293,186 |
| 2020-01-30 | 360.00 | 360.00 | 352.50 | 356.50 | 2,102,100 |
| 2020-01-29 | 361.00 | 363.00 | 354.00 | 360.25 | 554,225 |
| 2020-01-28 | 360.00 | 363.50 | 357.00 | 363.25 | 326,340 |
| 2020-01-27 | 364.00 | 366.50 | 360.50 | 361.75 | 460,832 |
| 2020-01-24 | 364.50 | 374.00 | 360.00 | 369.25 | 1,282,658 |
| 2020-01-23 | 360.50 | 370.00 | 358.50 | 359.00 | 20,638,861 |
| 2020-01-22 | 365.00 | 366.50 | 361.50 | 365.00 | 4,538,606 |
| 2020-01-21 | 371.50 | 371.50 | 366.00 | 367.25 | 2,116,754 |
| 2020-01-20 | 375.00 | 380.50 | 370.00 | 370.75 | 452,580 |
| 2020-01-17 | 385.50 | 386.50 | 375.00 | 375.75 | 342,746 |
| 2020-01-16 | 402.00 | 402.00 | 384.50 | 385.75 | 945,796 |
| 2020-01-15 | 405.00 | 405.00 | 401.50 | 404.00 | 325,675 |
| 2020-01-14 | 403.50 | 405.00 | 402.00 | 403.25 | 491,376 |
| 2020-01-13 | 403.50 | 406.50 | 402.00 | 402.75 | 419,196 |
| 2020-01-10 | 402.00 | 404.00 | 400.00 | 402.00 | 469,888 |
| 2020-01-09 | 410.00 | 410.00 | 399.00 | 402.25 | 839,324 |
| 2020-01-08 | 403.50 | 406.00 | 402.00 | 404.75 | 329,237 |
| 2020-01-07 | 405.00 | 406.50 | 402.00 | 405.25 | 675,443 |
| 2020-01-06 | 406.50 | 406.50 | 398.50 | 404.00 | 468,713 |
| 2020-01-03 | 402.50 | 405.50 | 401.00 | 403.75 | 502,478 |
| 2020-01-02 | 400.00 | 416.50 | 398.50 | 408.50 | 442,403 |
| 2019-12-31 | 399.50 | 406.50 | 398.00 | 402.00 | 463,678 |
| 2019-12-30 | 403.50 | 404.50 | 401.00 | 401.75 | 211,628 |
| 2019-12-27 | 394.00 | 406.00 | 393.50 | 404.75 | 1,061,478 |
| 2019-12-24 | 394.50 | 400.00 | 394.50 | 399.25 | 136,768 |
| 2019-12-23 | 402.50 | 406.50 | 397.50 | 403.00 | 709,792 |
| 2019-12-20 | 401.50 | 406.00 | 396.50 | 399.75 | 18,905,205 |
| 2019-12-19 | 407.00 | 407.00 | 393.50 | 399.25 | 696,078 |
| 2019-12-18 | 396.00 | 401.50 | 395.50 | 400.50 | 1,237,120 |
| 2019-12-17 | 399.00 | 400.50 | 394.00 | 398.50 | 419,947 |
| 2019-12-16 | 394.00 | 405.50 | 394.00 | 400.50 | 365,029 |
| 2019-12-13 | 398.50 | 405.50 | 390.50 | 404.25 | 478,319 |
| 2019-12-12 | 383.00 | 394.50 | 383.00 | 392.25 | 570,423 |
| 2019-12-11 | 390.00 | 395.00 | 384.00 | 392.75 | 673,472 |
| 2019-12-10 | 378.00 | 388.00 | 378.00 | 386.50 | 990,619 |
| 2019-12-09 | 386.50 | 386.50 | 380.50 | 383.00 | 474,070 |
| 2019-12-06 | 383.00 | 383.00 | 381.50 | 380.75 | 137,751 |
| 2019-12-05 | 381.50 | 387.50 | 380.50 | 383.25 | 374,620 |
| 2019-12-04 | 384.50 | 385.00 | 382.00 | 383.25 | 570,522 |
| 2019-12-03 | 383.50 | 389.00 | 382.50 | 385.75 | 657,113 |
| 2019-11-29 | 388.50 | 392.00 | 387.50 | 389.75 | 278,858 |
| 2019-11-28 | 389.00 | 391.50 | 387.50 | 390.75 | 998,008 |
| 2019-11-27 | 391.00 | 392.50 | 390.00 | 391.00 | 392,649 |
| 2019-11-26 | 398.00 | 398.00 | 384.00 | 392.75 | 1,089,274 |
| 2019-11-25 | 383.00 | 394.00 | 383.00 | 390.00 | 506,568 |
| 2019-11-22 | 383.00 | 390.50 | 383.00 | 390.00 | 813,141 |
| 2019-11-21 | 385.00 | 389.50 | 384.50 | 386.50 | 1,051,029 |
| 2019-11-20 | 385.00 | 390.00 | 385.00 | 389.50 | 1,055,192 |
| 2019-11-19 | 390.50 | 391.50 | 385.00 | 390.00 | 248,010 |
| 2019-11-18 | 388.50 | 399.50 | 388.50 | 391.75 | 380,258 |
| 2019-11-15 | 390.00 | 390.00 | 384.00 | 389.25 | 804,964 |
| 2019-11-14 | 390.00 | 390.00 | 382.50 | 385.25 | 526,122 |
| 2019-11-13 | 390.00 | 390.00 | 385.00 | 385.75 | 173,521 |
| 2019-11-12 | 387.50 | 390.00 | 382.50 | 385.50 | 483,517 |
| 2019-11-11 | 387.50 | 387.50 | 379.00 | 385.75 | 217,452 |
| 2019-11-08 | 393.00 | 393.00 | 381.50 | 382.25 | 427,564 |
| 2019-11-07 | 390.00 | 390.00 | 385.00 | 387.75 | 722,815 |
| 2019-11-06 | 390.00 | 390.00 | 384.00 | 387.50 | 353,911 |
| 2019-11-05 | 387.50 | 390.00 | 382.50 | 386.50 | 787,941 |
| 2019-11-04 | 382.50 | 389.00 | 377.50 | 387.75 | 975,246 |
| 2019-11-01 | 369.00 | 378.75 | 369.00 | 378.75 | 0 |
| 2019-10-31 | 369.00 | 382.00 | 369.00 | 378.75 | 1,440,387 |
| 2019-10-30 | 382.00 | 382.00 | 372.50 | 377.00 | 79,710 |
| 2019-10-29 | 380.00 | 380.00 | 375.00 | 379.75 | 617,476 |
| 2019-10-28 | 383.00 | 383.00 | 376.00 | 379.75 | 1,067,139 |
| 2019-10-25 | 376.50 | 379.50 | 375.00 | 377.75 | 520,956 |
| 2019-10-24 | 368.00 | 378.50 | 363.00 | 375.50 | 2,412,536 |
| 2019-10-23 | 365.00 | 368.00 | 362.50 | 362.75 | 779,486 |
| 2019-10-22 | 362.00 | 368.50 | 362.00 | 367.25 | 4,190,775 |
| 2019-10-21 | 365.50 | 367.50 | 362.00 | 366.00 | 2,063,355 |
| 2019-10-18 | 362.00 | 367.00 | 360.00 | 361.25 | 154,952 |
| 2019-10-17 | 359.00 | 362.00 | 359.00 | 361.00 | 690,348 |
| 2019-10-16 | 361.50 | 366.00 | 355.00 | 363.75 | 3,410,697 |
| 2019-10-15 | 352.00 | 359.00 | 351.50 | 356.25 | 87,538 |
| 2019-10-14 | 365.00 | 373.00 | 345.00 | 353.25 | 320,175 |
| 2019-10-11 | 365.00 | 372.00 | 365.00 | 368.25 | 391,186 |
| 2019-10-10 | 376.00 | 376.00 | 366.50 | 368.00 | 127,146 |
| 2019-10-09 | 363.00 | 377.00 | 363.00 | 368.00 | 81,313 |
| 2019-10-08 | 376.00 | 380.00 | 363.00 | 366.50 | 301,498 |
| 2019-10-07 | 378.00 | 380.00 | 360.00 | 368.00 | 400,550 |
| 2019-10-04 | 4.04 | 4.17 | 4.04 | 4.13 | 10,530 |
| 2019-10-03 | 4.04 | 4.05 | 4.04 | 4.07 | 9,988 |
| 2019-10-02 | 4.10 | 4.10 | 4.07 | 4.15 | 53,365 |
| 2019-10-01 | 4.17 | 4.19 | 4.10 | 4.15 | 1,293,764 |
| 2019-09-30 | 4.11 | 4.18 | 4.11 | 4.17 | 65,724 |
| 2019-09-27 | 4.14 | 4.18 | 4.12 | 4.18 | 37,452 |
| 2019-09-26 | 4.15 | 4.16 | 4.10 | 4.15 | 20,775 |
| 2019-09-25 | 4.13 | 4.13 | 4.12 | 4.16 | 79,869 |
| 2019-09-24 | 4.15 | 4.16 | 4.13 | 4.17 | 40,757 |
| 2019-09-23 | 4.14 | 4.15 | 4.14 | 4.17 | 15,695 |
| 2019-09-20 | 4.20 | 4.20 | 4.13 | 4.13 | 36,198 |
| 2019-09-19 | 4.14 | 4.17 | 4.13 | 4.17 | 154,007 |
| 2019-09-18 | 4.17 | 4.18 | 4.11 | 4.13 | 83,762 |
| 2019-09-17 | 4.12 | 4.17 | 4.11 | 4.12 | 13,731 |
| 2019-09-16 | 4.16 | 4.16 | 4.11 | 4.10 | 10,281 |
| 2019-09-13 | 4.09 | 4.15 | 4.09 | 4.07 | 345,390 |
| 2019-09-12 | 4.11 | 4.13 | 4.11 | 4.11 | 31,133 |
| 2019-09-11 | 4.11 | 4.15 | 4.08 | 4.12 | 60,330 |
| 2019-09-10 | 3.91 | 4.13 | 3.90 | 4.08 | 30,160 |
| 2019-09-09 | 3.99 | 3.99 | 3.93 | 3.95 | 20,938 |
| 2019-09-06 | 3.99 | 4.06 | 3.99 | 4.03 | 110,226 |
| 2019-09-05 | 4.00 | 4.01 | 4.00 | 3.96 | 13,097 |
| 2019-09-04 | 3.88 | 4.03 | 3.88 | 4.03 | 15,508 |
| 2019-09-03 | 3.97 | 3.99 | 3.96 | 3.93 | 13,068 |
| 2019-09-02 | 3.98 | 4.00 | 3.95 | 3.99 | 492,947 |
| 2019-08-30 | 3.95 | 4.01 | 3.95 | 4.02 | 4,695 |
| 2019-08-29 | 3.98 | 4.00 | 3.97 | 3.98 | 6,188 |
| 2019-08-28 | 4.02 | 4.03 | 3.96 | 3.98 | 21,942 |
| 2019-08-27 | 4.03 | 4.03 | 4.02 | 4.03 | 11,435 |
| 2019-08-23 | 4.06 | 4.06 | 4.05 | 4.05 | 6,970 |
| 2019-08-22 | 4.06 | 4.07 | 4.03 | 4.05 | 34,183 |
| 2019-08-21 | 4.12 | 4.12 | 4.04 | 4.11 | 6,038 |
| 2019-08-20 | 4.17 | 4.19 | 4.10 | 4.14 | 47,786 |
| 2019-08-19 | 4.23 | 4.27 | 4.18 | 4.24 | 80,075 |
| 2019-08-16 | 3.97 | 4.20 | 3.97 | 4.14 | 83,338 |
| 2019-08-15 | 4.08 | 4.10 | 4.07 | 4.03 | 21,980 |
| 2019-08-14 | 4.08 | 4.10 | 4.07 | 4.02 | 95,977 |
| 2019-08-13 | 4.01 | 4.09 | 4.01 | 4.07 | 25,795 |
| 2019-08-12 | 3.98 | 4.08 | 3.98 | 4.08 | 20,420 |
| 2019-08-09 | 3.98 | 4.06 | 3.95 | 4.01 | 434,431 |
| 2019-08-08 | 4.03 | 4.08 | 4.03 | 4.06 | 30,206 |
| 2019-08-07 | 4.05 | 4.05 | 4.01 | 4.02 | 15,669 |
| 2019-08-06 | 3.97 | 4.05 | 3.95 | 4.00 | 26,753 |
| 2019-08-05 | 4.02 | 4.05 | 4.00 | 4.02 | 44,004 |
| 2019-08-02 | 4.13 | 4.13 | 4.08 | 4.09 | 76,681 |
| 2019-08-01 | 4.10 | 4.11 | 4.07 | 4.10 | 21,006 |
| 2019-07-31 | 4.09 | 4.10 | 4.08 | 4.11 | 110,115 |
| 2019-07-30 | 4.13 | 4.13 | 4.05 | 4.07 | 30,717 |
| 2019-07-29 | 4.02 | 4.09 | 3.97 | 4.03 | 38,227 |
| 2019-07-26 | 3.97 | 4.10 | 3.97 | 4.12 | 27,990 |
| 2019-07-25 | 4.09 | 4.09 | 4.00 | 4.03 | 46,328 |
| 2019-07-24 | 4.11 | 4.11 | 4.07 | 4.08 | 55,301 |
| 2019-07-23 | 4.08 | 4.09 | 4.07 | 4.10 | 68,943 |
| 2019-07-22 | 4.09 | 4.10 | 4.08 | 4.10 | 334,838 |
| 2019-07-19 | 4.03 | 4.11 | 4.01 | 4.09 | 179,476 |
| 2019-07-18 | 4.06 | 4.07 | 4.02 | 4.04 | 50,622 |
| 2019-07-17 | 4.07 | 4.07 | 4.01 | 4.06 | 296,479 |
| 2019-07-16 | 4.10 | 4.13 | 4.00 | 4.06 | 288,862 |
| 2019-07-15 | 4.00 | 4.07 | 4.00 | 4.08 | 39,649 |
| 2019-07-12 | 4.05 | 4.05 | 3.97 | 3.99 | 64,608 |
| 2019-07-11 | 4.04 | 4.05 | 4.04 | 4.04 | 33,731 |
| 2019-07-10 | 4.03 | 4.06 | 4.02 | 4.05 | 28,867 |
| 2019-07-09 | 4.01 | 4.15 | 4.01 | 4.08 | 521,833 |
| 2019-07-08 | 4.06 | 4.09 | 4.06 | 4.07 | 10,284 |
| 2019-07-05 | 4.06 | 4.08 | 4.06 | 4.10 | 4,513 |
| 2019-07-04 | 4.08 | 4.12 | 4.00 | 4.10 | 608,867 |
| 2019-07-03 | 3.93 | 3.95 | 3.93 | 3.93 | 1,639 |
| 2019-07-02 | 3.88 | 3.94 | 3.88 | 3.94 | 132,730 |
| 2019-07-01 | 3.90 | 3.93 | 3.88 | 3.93 | 20,224 |
| 2019-06-28 | 3.85 | 3.99 | 3.84 | 3.90 | 1,538,992 |
| 2019-06-27 | 3.79 | 3.85 | 3.79 | 3.83 | 56,864 |
| 2019-06-26 | 3.78 | 3.82 | 3.78 | 3.81 | 2,158 |
| 2019-06-25 | 3.80 | 3.85 | 3.80 | 3.81 | 11,758 |
| 2019-06-24 | 3.84 | 3.84 | 3.79 | 3.78 | 15,225 |
| 2019-06-21 | 3.76 | 3.77 | 3.75 | 3.80 | 5,837 |
| 2019-06-20 | 3.80 | 3.85 | 3.76 | 3.80 | 19,260 |
| 2019-06-19 | 3.75 | 3.77 | 3.75 | 3.80 | 57,187 |
| 2019-06-18 | 3.75 | 3.78 | 3.75 | 3.79 | 12,795 |
| 2019-06-17 | 3.75 | 3.78 | 3.74 | 3.79 | 16,752 |
| 2019-06-14 | 3.75 | 3.80 | 3.69 | 3.78 | 1,879,751 |
| 2019-06-13 | 3.66 | 3.75 | 3.66 | 3.73 | 155,530 |
| 2019-06-12 | 3.84 | 3.84 | 3.66 | 3.68 | 319,205 |
| 2019-06-11 | 3.82 | 3.82 | 3.76 | 3.78 | 8,166 |
| 2019-06-10 | 3.80 | 3.84 | 3.79 | 3.79 | 211,986 |
| 2019-06-07 | 3.75 | 3.80 | 3.75 | 3.75 | 14,280 |
| 2019-06-06 | 3.72 | 3.79 | 3.72 | 3.74 | 21,258 |
| 2019-06-05 | 3.71 | 3.71 | 3.69 | 3.74 | 42,200 |
| 2019-06-04 | 3.70 | 3.71 | 3.68 | 3.69 | 813,115 |
| 2019-06-03 | 3.70 | 3.71 | 3.67 | 3.68 | 29,423 |
| 2019-05-31 | 3.78 | 3.78 | 3.67 | 3.73 | 69,413 |
| 2019-05-30 | 3.68 | 3.78 | 3.68 | 3.73 | 359,509 |
| 2019-05-29 | 3.75 | 3.75 | 3.73 | 3.75 | 8,559 |
| 2019-05-28 | 3.73 | 3.74 | 3.72 | 3.73 | 79,161 |
| 2019-05-24 | 3.66 | 3.70 | 3.66 | 3.68 | 603,099 |
| 2019-05-23 | 3.66 | 3.71 | 3.66 | 3.72 | 98,541 |
| 2019-05-22 | 3.52 | 3.78 | 3.52 | 3.73 | 143,160 |
| 2019-05-21 | 3.60 | 3.65 | 3.59 | 3.60 | 176,355 |
| 2019-05-20 | 3.60 | 3.63 | 3.58 | 3.58 | 18,943 |
| 2019-05-17 | 3.55 | 3.61 | 3.55 | 3.58 | 186,267 |
| 2019-05-16 | 3.58 | 3.59 | 3.55 | 3.59 | 13,913 |
| 2019-05-15 | 3.56 | 3.61 | 3.52 | 3.59 | 14,228 |
| 2019-05-14 | 3.45 | 3.56 | 3.45 | 3.54 | 139,725 |
| 2019-05-13 | 3.50 | 3.53 | 3.50 | 3.54 | 11,023 |
| 2019-05-10 | 3.51 | 3.52 | 3.44 | 3.50 | 127,125 |
| 2019-05-09 | 3.52 | 3.52 | 3.50 | 3.50 | 1,602,622 |
| 2019-05-08 | 3.46 | 3.55 | 3.46 | 3.51 | 27,197 |
| 2019-05-07 | 3.38 | 3.40 | 3.36 | 3.39 | 313,414 |