Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-24 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2022-05-23 | 845.00 | 846.00 | 817.00 | 837.00 | 11,597,955 |
| 2022-05-20 | 815.00 | 840.00 | 815.00 | 835.00 | 724,252 |
| 2022-05-19 | 823.00 | 860.00 | 820.00 | 854.00 | 440,271 |
| 2022-05-18 | 851.00 | 864.00 | 851.00 | 860.00 | 25,273,476 |
| 2022-05-17 | 842.00 | 862.00 | 842.00 | 862.00 | 9,075,435 |
| 2022-05-16 | 867.00 | 872.00 | 855.00 | 859.00 | 753,271 |
| 2022-05-13 | 850.00 | 871.00 | 850.00 | 865.00 | 2,091,610 |
| 2022-05-12 | 858.00 | 867.00 | 848.00 | 860.00 | 1,468,857 |
| 2022-05-11 | 855.00 | 870.00 | 854.00 | 867.00 | 4,840,810 |
| 2022-05-10 | 866.00 | 866.00 | 860.00 | 862.00 | 4,002,597 |
| 2022-05-09 | 861.00 | 871.00 | 856.00 | 866.00 | 3,636,768 |
| 2022-05-06 | 845.00 | 854.00 | 840.00 | 849.00 | 1,837,834 |
| 2022-05-05 | 861.00 | 866.00 | 851.00 | 851.00 | 762,149 |
| 2022-05-04 | 860.00 | 860.00 | 849.00 | 852.00 | 295,651 |
| 2022-05-03 | 861.00 | 863.00 | 850.00 | 851.00 | 892,331 |
| 2022-05-02 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2022-04-29 | 865.00 | 869.00 | 860.00 | 860.00 | 771,302 |
| 2022-04-28 | 857.00 | 859.00 | 848.00 | 859.00 | 98,579 |
| 2022-04-27 | 851.00 | 861.00 | 845.00 | 854.00 | 372,491 |
| 2022-04-26 | 862.00 | 865.00 | 846.00 | 851.00 | 778,124 |
| 2022-04-25 | 844.00 | 862.00 | 842.00 | 856.00 | 941,228 |
| 2022-04-22 | 861.00 | 870.00 | 858.00 | 858.00 | 328,754 |
| 2022-04-21 | 864.00 | 874.00 | 858.00 | 861.00 | 630,766 |
| 2022-04-20 | 863.00 | 864.00 | 848.00 | 856.00 | 3,108,642 |
| 2022-04-19 | 845.00 | 869.00 | 845.00 | 854.00 | 201,157 |
| 2022-04-18 | 854.00 | 854.00 | 854.00 | 854.00 | 0 |
| 2022-04-15 | 854.00 | 854.00 | 854.00 | 854.00 | 0 |
| 2022-04-14 | 858.00 | 869.00 | 847.00 | 854.00 | 1,645,993 |
| 2022-04-13 | 848.00 | 860.00 | 843.00 | 860.00 | 2,557,729 |
| 2022-04-12 | 856.00 | 861.00 | 841.00 | 854.00 | 1,591,975 |
| 2022-04-11 | 861.00 | 862.00 | 846.00 | 858.00 | 1,382,386 |
| 2022-04-08 | 860.00 | 868.00 | 849.00 | 857.00 | 660,503 |
| 2022-04-07 | 869.00 | 869.00 | 854.00 | 854.00 | 976,395 |
| 2022-04-06 | 852.00 | 870.00 | 845.00 | 861.00 | 3,206,850 |
| 2022-04-05 | 830.00 | 878.00 | 830.00 | 869.00 | 219,706 |
| 2022-04-04 | 852.00 | 872.00 | 843.00 | 870.00 | 499,493 |
| 2022-04-01 | 924.00 | 924.00 | 864.00 | 875.00 | 3,929,232 |
| 2022-03-31 | 900.00 | 900.00 | 875.00 | 882.00 | 1,208,861 |
| 2022-03-30 | 878.00 | 894.00 | 878.00 | 882.00 | 629,653 |
| 2022-03-29 | 882.00 | 897.00 | 880.00 | 888.00 | 2,015,840 |
| 2022-03-28 | 890.00 | 890.00 | 877.00 | 882.00 | 2,240,103 |
| 2022-03-25 | 891.00 | 891.00 | 880.00 | 880.00 | 1,262,149 |
| 2022-03-24 | 890.00 | 890.00 | 879.00 | 884.00 | 2,045,925 |
| 2022-03-23 | 875.00 | 888.00 | 875.00 | 887.00 | 3,072,133 |
| 2022-03-22 | 885.00 | 897.00 | 873.00 | 888.00 | 1,410,600 |
| 2022-03-21 | 880.00 | 890.00 | 872.00 | 885.00 | 6,167,940 |
| 2022-03-18 | 888.00 | 890.00 | 866.00 | 880.00 | 7,620,065 |
| 2022-03-17 | 885.00 | 885.00 | 855.00 | 878.00 | 3,079,099 |
| 2022-03-16 | 863.00 | 874.00 | 860.00 | 866.00 | 8,777,455 |
| 2022-03-15 | 856.00 | 870.00 | 855.00 | 867.00 | 8,422,624 |
| 2022-03-14 | 842.00 | 862.00 | 842.00 | 856.00 | 2,914,649 |
| 2022-03-11 | 858.00 | 866.00 | 850.00 | 855.00 | 2,348,458 |
| 2022-03-10 | 859.00 | 882.00 | 850.00 | 865.00 | 365,274 |
| 2022-03-09 | 870.00 | 884.00 | 857.00 | 880.00 | 6,880,071 |
| 2022-03-08 | 840.00 | 850.00 | 829.00 | 846.00 | 4,398,986 |
| 2022-03-07 | 839.00 | 869.00 | 791.00 | 857.00 | 7,474,880 |
| 2022-03-04 | 838.00 | 883.00 | 838.00 | 877.00 | 2,527,178 |
| 2022-03-03 | 890.00 | 890.00 | 873.00 | 877.00 | 4,245,728 |
| 2022-03-02 | 890.00 | 890.00 | 871.00 | 885.00 | 6,527,174 |
| 2022-03-01 | 897.00 | 897.00 | 885.00 | 889.00 | 8,171,590 |
| 2022-02-28 | 881.00 | 901.00 | 873.00 | 891.00 | 5,676,576 |
| 2022-02-25 | 877.00 | 885.00 | 851.00 | 884.00 | 281,103 |
| 2022-02-24 | 873.00 | 876.00 | 853.00 | 865.00 | 698,896 |
| 2022-02-23 | 895.00 | 898.00 | 875.00 | 875.00 | 1,968,191 |
| 2022-02-22 | 875.00 | 893.00 | 864.00 | 891.00 | 3,736,993 |
| 2022-02-21 | 876.00 | 901.00 | 875.00 | 880.00 | 3,166,759 |
| 2022-02-18 | 770.00 | 785.00 | 767.00 | 777.00 | 163,273 |
| 2022-02-17 | 788.00 | 795.00 | 774.00 | 781.00 | 144,556 |
| 2022-02-16 | 797.00 | 802.00 | 783.00 | 793.00 | 132,238 |
| 2022-02-15 | 793.00 | 814.00 | 783.00 | 797.00 | 206,376 |
| 2022-02-14 | 797.00 | 800.00 | 770.00 | 793.00 | 340,527 |
| 2022-02-11 | 687.00 | 817.00 | 687.00 | 804.00 | 343,360 |
| 2022-02-10 | 718.00 | 725.00 | 707.00 | 720.00 | 95,076 |
| 2022-02-09 | 680.00 | 730.00 | 680.00 | 719.00 | 111,270 |
| 2022-02-08 | 680.00 | 703.00 | 680.00 | 690.00 | 62,051 |
| 2022-02-07 | 678.00 | 697.00 | 668.00 | 690.00 | 105,669 |
| 2022-02-04 | 685.00 | 692.00 | 668.00 | 674.00 | 222,280 |
| 2022-02-03 | 700.00 | 702.00 | 680.00 | 685.00 | 445,751 |
| 2022-02-02 | 690.00 | 715.00 | 690.00 | 701.00 | 97,876 |
| 2022-02-01 | 676.00 | 706.00 | 676.00 | 688.00 | 158,751 |
| 2022-01-31 | 647.00 | 681.00 | 630.00 | 676.00 | 246,391 |
| 2022-01-28 | 647.00 | 647.00 | 609.00 | 640.00 | 409,195 |
| 2022-01-27 | 620.00 | 627.00 | 603.00 | 617.00 | 181,496 |
| 2022-01-26 | 641.00 | 642.00 | 612.00 | 620.00 | 68,316 |
| 2022-01-25 | 669.00 | 681.00 | 622.00 | 627.00 | 235,010 |
| 2022-01-24 | 720.00 | 720.00 | 669.00 | 670.00 | 319,029 |
| 2022-01-21 | 722.00 | 724.00 | 709.00 | 710.00 | 264,296 |
| 2022-01-20 | 739.00 | 739.00 | 717.00 | 726.00 | 70,840 |
| 2022-01-19 | 711.00 | 728.00 | 711.00 | 723.00 | 559,734 |
| 2022-01-18 | 716.00 | 722.00 | 714.00 | 722.00 | 87,176 |
| 2022-01-17 | 718.00 | 726.00 | 717.00 | 723.00 | 348,768 |
| 2022-01-14 | 721.00 | 726.00 | 717.00 | 720.00 | 121,363 |
| 2022-01-13 | 739.00 | 739.00 | 707.50 | 718.00 | 180,851 |
| 2022-01-12 | 690.00 | 738.00 | 687.00 | 730.00 | 119,617 |
| 2022-01-11 | 725.00 | 738.00 | 722.00 | 725.00 | 86,020 |
| 2022-01-10 | 722.00 | 736.00 | 716.00 | 723.00 | 123,101 |
| 2022-01-07 | 739.00 | 739.00 | 710.00 | 721.00 | 47,388 |
| 2022-01-06 | 715.00 | 722.00 | 707.00 | 715.00 | 73,439 |
| 2022-01-05 | 739.00 | 739.00 | 716.00 | 719.00 | 95,580 |
| 2022-01-04 | 718.00 | 733.00 | 717.00 | 726.00 | 102,719 |
| 2022-01-03 | 726.00 | 726.00 | 726.00 | 726.00 | 0 |
| 2021-12-31 | 693.00 | 726.00 | 691.00 | 726.00 | 44,580 |
| 2021-12-30 | 715.00 | 717.00 | 708.00 | 717.00 | 82,802 |
| 2021-12-29 | 699.00 | 715.00 | 696.00 | 715.00 | 73,916 |
| 2021-12-28 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2021-12-27 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2021-12-24 | 711.00 | 712.00 | 685.00 | 685.00 | 28,628 |
| 2021-12-23 | 695.00 | 712.00 | 691.00 | 701.00 | 67,517 |
| 2021-12-22 | 672.00 | 689.00 | 667.00 | 688.00 | 55,966 |
| 2021-12-21 | 641.00 | 678.00 | 641.00 | 667.00 | 31,989 |
| 2021-12-20 | 662.00 | 671.00 | 654.00 | 663.00 | 90,096 |
| 2021-12-17 | 702.00 | 702.00 | 663.00 | 680.00 | 231,278 |
| 2021-12-16 | 676.00 | 689.00 | 676.00 | 677.00 | 213,328 |
| 2021-12-15 | 692.00 | 698.00 | 679.00 | 688.00 | 691,885 |
| 2021-12-14 | 667.00 | 692.00 | 661.00 | 684.00 | 155,621 |
| 2021-12-13 | 713.00 | 714.00 | 640.00 | 660.00 | 683,794 |
| 2021-12-10 | 692.00 | 713.00 | 692.00 | 695.00 | 125,412 |
| 2021-12-09 | 734.00 | 734.00 | 688.00 | 700.00 | 277,400 |
| 2021-12-08 | 720.00 | 721.00 | 711.00 | 715.00 | 333,358 |
| 2021-12-07 | 698.00 | 719.00 | 681.00 | 711.00 | 109,062 |
| 2021-12-06 | 666.00 | 686.00 | 657.00 | 674.00 | 204,050 |
| 2021-12-03 | 664.00 | 673.00 | 664.00 | 667.00 | 166,162 |
| 2021-12-02 | 655.00 | 672.00 | 655.00 | 666.00 | 130,926 |
| 2021-12-01 | 665.00 | 675.00 | 661.00 | 666.00 | 152,353 |
| 2021-11-30 | 670.00 | 670.00 | 657.00 | 666.00 | 151,080 |
| 2021-11-29 | 632.00 | 669.00 | 632.00 | 666.00 | 158,309 |
| 2021-11-26 | 649.00 | 653.00 | 629.00 | 630.00 | 67,650 |
| 2021-11-25 | 656.00 | 660.00 | 650.00 | 650.00 | 89,226 |
| 2021-11-24 | 670.00 | 670.00 | 650.00 | 652.00 | 116,364 |
| 2021-11-23 | 678.00 | 684.00 | 670.00 | 670.00 | 121,379 |
| 2021-11-22 | 674.00 | 690.00 | 674.00 | 684.00 | 217,483 |
| 2021-11-19 | 670.00 | 689.00 | 670.00 | 680.00 | 72,076 |
| 2021-11-18 | 672.00 | 699.00 | 672.00 | 684.00 | 87,426 |
| 2021-11-17 | 690.00 | 702.00 | 687.00 | 690.00 | 120,761 |
| 2021-11-16 | 707.00 | 707.00 | 682.00 | 685.00 | 83,567 |
| 2021-11-15 | 715.00 | 717.00 | 705.00 | 708.00 | 74,292 |
| 2021-11-12 | 707.00 | 723.00 | 707.00 | 718.00 | 52,828 |
| 2021-11-11 | 722.00 | 726.00 | 712.00 | 715.00 | 135,538 |
| 2021-11-10 | 717.00 | 721.00 | 709.00 | 720.00 | 77,477 |
| 2021-11-09 | 719.00 | 729.00 | 716.00 | 717.00 | 83,064 |
| 2021-11-08 | 741.00 | 741.00 | 721.00 | 726.00 | 77,996 |
| 2021-11-05 | 733.00 | 755.00 | 730.00 | 736.00 | 84,479 |
| 2021-11-04 | 701.00 | 745.00 | 701.00 | 725.00 | 510,912 |
| 2021-11-03 | 752.00 | 752.00 | 734.00 | 740.00 | 105,048 |
| 2021-11-02 | 751.00 | 751.00 | 721.00 | 735.00 | 239,985 |
| 2021-11-01 | 716.00 | 736.00 | 715.00 | 736.00 | 286,364 |
| 2021-10-29 | 730.00 | 732.00 | 712.00 | 716.00 | 156,585 |
| 2021-10-28 | 693.00 | 731.00 | 693.00 | 731.00 | 82,628 |
| 2021-10-27 | 720.00 | 734.00 | 712.00 | 719.00 | 116,732 |
| 2021-10-26 | 729.00 | 736.00 | 718.00 | 732.00 | 94,987 |
| 2021-10-25 | 704.00 | 742.00 | 704.00 | 731.00 | 297,028 |
| 2021-10-22 | 739.00 | 742.00 | 723.00 | 740.00 | 219,128 |
| 2021-10-21 | 713.00 | 732.00 | 709.00 | 730.00 | 139,081 |
| 2021-10-20 | 700.00 | 717.00 | 699.00 | 711.00 | 115,554 |
| 2021-10-19 | 704.00 | 711.00 | 698.00 | 700.00 | 65,178 |
| 2021-10-18 | 729.00 | 729.00 | 681.00 | 708.00 | 376,624 |
| 2021-10-15 | 700.00 | 711.00 | 687.00 | 711.00 | 539,876 |
| 2021-10-14 | 691.00 | 705.00 | 674.00 | 699.00 | 425,622 |
| 2021-10-13 | 670.00 | 696.00 | 664.00 | 684.00 | 645,941 |
| 2021-10-12 | 636.00 | 685.00 | 630.00 | 680.00 | 289,994 |
| 2021-10-11 | 651.00 | 660.00 | 634.00 | 643.00 | 371,160 |
| 2021-10-08 | 650.00 | 673.00 | 650.00 | 656.00 | 102,239 |
| 2021-10-07 | 694.00 | 694.00 | 660.00 | 667.00 | 135,591 |
| 2021-10-06 | 736.00 | 736.00 | 676.00 | 676.00 | 123,311 |
| 2021-10-05 | 706.00 | 713.00 | 692.00 | 706.00 | 104,936 |
| 2021-10-04 | 717.00 | 725.00 | 695.00 | 706.00 | 237,461 |
| 2021-10-01 | 719.00 | 728.00 | 706.00 | 718.00 | 194,064 |
| 2021-09-30 | 770.00 | 772.00 | 722.00 | 730.00 | 246,996 |
| 2021-09-29 | 760.00 | 777.00 | 743.00 | 759.00 | 288,193 |
| 2021-09-28 | 800.00 | 800.00 | 753.00 | 761.00 | 227,651 |
| 2021-09-27 | 825.00 | 825.00 | 799.00 | 812.00 | 169,766 |
| 2021-09-24 | 828.00 | 830.00 | 805.00 | 820.00 | 253,655 |
| 2021-09-23 | 857.00 | 857.00 | 827.00 | 827.00 | 228,059 |
| 2021-09-22 | 833.00 | 837.00 | 818.00 | 837.00 | 78,766 |
| 2021-09-21 | 834.00 | 834.00 | 819.00 | 830.00 | 61,303 |
| 2021-09-20 | 848.00 | 848.00 | 821.00 | 821.00 | 191,722 |
| 2021-09-17 | 825.00 | 861.00 | 818.00 | 861.00 | 464,137 |
| 2021-09-16 | 798.00 | 827.00 | 777.00 | 815.00 | 222,950 |
| 2021-09-15 | 755.00 | 803.00 | 755.00 | 798.00 | 200,409 |
| 2021-09-14 | 808.00 | 812.00 | 792.00 | 795.00 | 124,893 |
| 2021-09-13 | 852.00 | 852.00 | 793.00 | 796.00 | 112,428 |
| 2021-09-10 | 841.00 | 847.00 | 831.00 | 833.00 | 73,256 |
| 2021-09-09 | 837.00 | 842.00 | 820.00 | 838.00 | 131,680 |
| 2021-09-08 | 871.00 | 871.00 | 834.00 | 840.00 | 857,324 |
| 2021-09-07 | 910.00 | 910.00 | 858.00 | 867.00 | 139,897 |
| 2021-09-06 | 885.00 | 905.00 | 865.00 | 868.00 | 126,774 |
| 2021-09-03 | 876.00 | 895.00 | 873.00 | 882.00 | 282,007 |
| 2021-09-02 | 868.00 | 889.00 | 853.00 | 881.00 | 341,308 |
| 2021-09-01 | 822.00 | 867.00 | 822.00 | 865.00 | 938,944 |
| 2021-08-31 | 775.00 | 820.00 | 775.00 | 818.00 | 191,104 |
| 2021-08-30 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2021-08-27 | 806.00 | 809.00 | 764.00 | 775.00 | 159,793 |
| 2021-08-26 | 822.00 | 822.00 | 799.00 | 801.00 | 175,693 |
| 2021-08-25 | 823.00 | 830.00 | 808.00 | 821.00 | 576,951 |
| 2021-08-24 | 814.00 | 828.00 | 799.00 | 812.00 | 230,450 |
| 2021-08-23 | 817.00 | 834.00 | 813.00 | 818.00 | 212,674 |
| 2021-08-20 | 812.00 | 820.00 | 800.00 | 816.00 | 321,625 |
| 2021-08-19 | 805.00 | 812.00 | 782.00 | 812.00 | 197,063 |
| 2021-08-18 | 802.00 | 806.00 | 787.00 | 790.00 | 257,559 |
| 2021-08-17 | 805.00 | 815.00 | 790.00 | 797.00 | 63,123 |
| 2021-08-16 | 839.00 | 839.00 | 784.00 | 809.00 | 134,836 |
| 2021-08-13 | 819.00 | 826.00 | 794.00 | 801.00 | 212,511 |
| 2021-08-12 | 821.00 | 827.00 | 809.00 | 817.00 | 197,337 |
| 2021-08-11 | 818.00 | 836.00 | 817.00 | 822.00 | 325,656 |
| 2021-08-10 | 830.00 | 839.00 | 821.00 | 821.00 | 181,062 |
| 2021-08-09 | 823.00 | 842.00 | 817.00 | 838.00 | 73,798 |
| 2021-08-06 | 832.00 | 835.00 | 818.00 | 825.00 | 62,274 |
| 2021-08-05 | 814.00 | 849.00 | 810.00 | 838.00 | 78,343 |
| 2021-08-04 | 831.00 | 842.00 | 831.00 | 835.00 | 55,404 |
| 2021-08-03 | 844.00 | 850.00 | 825.00 | 837.00 | 107,862 |
| 2021-08-02 | 854.00 | 854.00 | 837.00 | 846.00 | 665,883 |
| 2021-07-30 | 831.00 | 844.00 | 831.00 | 844.00 | 137,520 |
| 2021-07-29 | 836.00 | 837.00 | 819.00 | 832.00 | 120,820 |
| 2021-07-28 | 819.00 | 839.00 | 819.00 | 832.00 | 35,056 |
| 2021-07-27 | 833.00 | 833.00 | 817.00 | 825.00 | 47,748 |
| 2021-07-26 | 832.00 | 840.00 | 823.00 | 837.00 | 115,244 |
| 2021-07-23 | 825.00 | 837.00 | 825.00 | 835.00 | 84,215 |
| 2021-07-22 | 836.00 | 836.00 | 815.00 | 822.00 | 139,956 |
| 2021-07-21 | 816.00 | 824.00 | 810.00 | 815.00 | 59,594 |
| 2021-07-20 | 817.00 | 822.00 | 790.00 | 811.00 | 107,705 |
| 2021-07-19 | 834.00 | 835.00 | 797.00 | 812.00 | 267,232 |
| 2021-07-16 | 851.00 | 853.00 | 828.00 | 837.00 | 230,926 |
| 2021-07-15 | 873.00 | 873.00 | 850.00 | 852.00 | 175,741 |
| 2021-07-14 | 853.00 | 866.00 | 846.00 | 859.00 | 85,380 |
| 2021-07-13 | 854.00 | 865.00 | 852.00 | 863.00 | 62,682 |
| 2021-07-12 | 875.00 | 875.00 | 850.00 | 865.00 | 61,314 |
| 2021-07-09 | 850.00 | 870.00 | 840.00 | 860.00 | 94,531 |
| 2021-07-08 | 880.00 | 880.00 | 859.00 | 866.00 | 150,518 |
| 2021-07-07 | 880.00 | 880.00 | 864.00 | 878.00 | 120,579 |
| 2021-07-06 | 879.00 | 879.00 | 852.00 | 870.00 | 171,672 |
| 2021-07-05 | 845.00 | 873.00 | 843.00 | 864.00 | 115,181 |
| 2021-07-02 | 819.00 | 850.00 | 816.00 | 840.00 | 335,893 |
| 2021-07-01 | 783.00 | 827.00 | 772.00 | 820.00 | 364,878 |
| 2021-06-30 | 774.00 | 807.00 | 774.00 | 805.00 | 477,616 |
| 2021-06-29 | 813.00 | 820.00 | 794.00 | 796.00 | 175,201 |
| 2021-06-28 | 808.00 | 817.00 | 798.00 | 817.00 | 88,823 |
| 2021-06-25 | 798.00 | 811.00 | 798.00 | 806.00 | 79,956 |
| 2021-06-24 | 786.00 | 818.00 | 786.00 | 806.00 | 147,680 |
| 2021-06-23 | 806.00 | 806.00 | 772.00 | 785.00 | 261,364 |
| 2021-06-22 | 800.00 | 800.00 | 775.00 | 779.00 | 136,261 |
| 2021-06-21 | 769.00 | 800.00 | 769.00 | 799.00 | 95,348 |
| 2021-06-18 | 821.00 | 821.00 | 783.00 | 810.00 | 503,855 |
| 2021-06-17 | 790.00 | 825.00 | 790.00 | 813.00 | 401,815 |
| 2021-06-16 | 793.00 | 808.00 | 782.00 | 807.00 | 100,001 |
| 2021-06-15 | 800.00 | 804.00 | 785.00 | 785.00 | 578,176 |
| 2021-06-14 | 787.00 | 802.00 | 784.00 | 800.00 | 79,358 |
| 2021-06-11 | 756.00 | 783.00 | 756.00 | 783.00 | 87,003 |
| 2021-06-10 | 797.00 | 800.00 | 761.00 | 764.00 | 186,658 |
| 2021-06-09 | 783.00 | 784.00 | 749.00 | 780.00 | 198,615 |
| 2021-06-08 | 790.00 | 790.00 | 768.00 | 780.00 | 271,472 |
| 2021-06-07 | 819.00 | 835.00 | 782.00 | 784.00 | 323,669 |
| 2021-06-04 | 806.00 | 806.00 | 767.00 | 778.00 | 352,334 |
| 2021-06-03 | 780.00 | 810.00 | 776.00 | 804.00 | 317,484 |
| 2021-06-02 | 769.00 | 780.00 | 760.00 | 772.00 | 538,052 |
| 2021-06-01 | 780.00 | 780.00 | 756.00 | 772.00 | 1,404,006 |
| 2021-05-28 | 770.00 | 775.00 | 760.00 | 767.00 | 201,715 |
| 2021-05-27 | 780.00 | 780.00 | 761.00 | 770.00 | 384,907 |
| 2021-05-26 | 770.00 | 770.00 | 760.00 | 770.00 | 158,367 |
| 2021-05-25 | 749.00 | 764.00 | 748.00 | 762.00 | 277,713 |
| 2021-05-24 | 733.00 | 741.00 | 723.00 | 739.00 | 274,855 |
| 2021-05-21 | 719.00 | 729.00 | 713.00 | 726.00 | 110,549 |
| 2021-05-20 | 730.00 | 738.00 | 711.00 | 716.00 | 94,937 |
| 2021-05-19 | 719.00 | 726.00 | 710.00 | 726.00 | 63,069 |
| 2021-05-18 | 701.00 | 723.00 | 699.00 | 717.00 | 169,966 |
| 2021-05-17 | 702.00 | 702.00 | 689.00 | 695.00 | 147,468 |
| 2021-05-14 | 699.00 | 702.00 | 692.00 | 692.00 | 169,384 |
| 2021-05-13 | 699.00 | 699.00 | 685.00 | 697.00 | 274,781 |
| 2021-05-12 | 688.00 | 697.00 | 688.00 | 692.00 | 74,924 |
| 2021-05-11 | 690.00 | 695.00 | 681.00 | 688.00 | 157,414 |
| 2021-05-10 | 720.00 | 720.00 | 699.00 | 703.00 | 105,853 |
| 2021-05-07 | 700.00 | 714.00 | 695.00 | 710.00 | 155,466 |
| 2021-05-06 | 670.00 | 694.00 | 670.00 | 692.00 | 218,185 |
| 2021-05-05 | 672.00 | 684.00 | 672.00 | 680.00 | 294,918 |
| 2021-05-04 | 688.00 | 689.00 | 672.00 | 672.00 | 99,997 |
| 2021-04-30 | 690.00 | 694.00 | 683.00 | 688.00 | 217,105 |
| 2021-04-29 | 690.00 | 692.00 | 685.00 | 690.00 | 187,554 |
| 2021-04-28 | 700.00 | 700.00 | 679.00 | 690.00 | 124,705 |
| 2021-04-27 | 680.00 | 693.00 | 676.00 | 687.00 | 198,243 |
| 2021-04-26 | 677.00 | 691.00 | 677.00 | 680.00 | 226,368 |
| 2021-04-23 | 676.00 | 679.00 | 666.00 | 673.00 | 110,721 |
| 2021-04-22 | 658.00 | 675.00 | 658.00 | 669.00 | 130,660 |
| 2021-04-21 | 660.00 | 660.00 | 649.00 | 660.00 | 219,611 |
| 2021-04-20 | 649.00 | 668.00 | 642.00 | 658.00 | 390,252 |
| 2021-04-19 | 660.00 | 660.00 | 642.00 | 651.00 | 1,058,622 |
| 2021-04-16 | 657.00 | 660.00 | 638.00 | 638.00 | 522,540 |
| 2021-04-15 | 670.00 | 670.00 | 655.00 | 657.00 | 221,960 |
| 2021-04-14 | 656.00 | 676.00 | 655.00 | 666.00 | 657,333 |
| 2021-04-13 | 668.00 | 679.00 | 654.00 | 660.00 | 614,242 |
| 2021-04-12 | 679.00 | 693.00 | 669.00 | 671.00 | 217,770 |
| 2021-04-09 | 650.00 | 696.00 | 638.00 | 685.00 | 346,418 |
| 2021-04-08 | 619.00 | 644.00 | 616.00 | 644.00 | 391,647 |
| 2021-04-07 | 620.00 | 625.00 | 615.00 | 620.00 | 325,757 |
| 2021-04-06 | 610.00 | 623.00 | 605.00 | 617.00 | 490,470 |
| 2021-04-01 | 586.00 | 597.00 | 586.00 | 597.00 | 1,250,880 |
| 2021-03-31 | 581.00 | 597.00 | 580.00 | 592.00 | 125,924 |
| 2021-03-30 | 580.00 | 600.00 | 580.00 | 585.00 | 75,884 |
| 2021-03-29 | 598.00 | 600.00 | 589.00 | 600.00 | 87,567 |
| 2021-03-26 | 600.00 | 600.00 | 595.00 | 596.00 | 124,913 |
| 2021-03-25 | 600.00 | 600.00 | 576.00 | 589.00 | 62,058 |
| 2021-03-24 | 590.00 | 593.00 | 585.00 | 587.00 | 45,647 |
| 2021-03-23 | 600.00 | 604.00 | 586.00 | 593.00 | 182,094 |
| 2021-03-22 | 590.00 | 600.00 | 579.00 | 595.00 | 183,327 |
| 2021-03-19 | 587.00 | 590.00 | 562.00 | 562.00 | 504,162 |
| 2021-03-18 | 603.00 | 603.00 | 588.00 | 590.00 | 158,116 |
| 2021-03-17 | 588.00 | 597.00 | 587.00 | 595.00 | 57,118 |
| 2021-03-16 | 580.00 | 602.00 | 580.00 | 593.00 | 119,559 |
| 2021-03-15 | 587.00 | 604.00 | 587.00 | 598.00 | 274,937 |
| 2021-03-12 | 565.00 | 589.00 | 565.00 | 586.00 | 1,508,667 |
| 2021-03-11 | 565.00 | 581.00 | 565.00 | 577.00 | 671,550 |
| 2021-03-10 | 557.00 | 577.00 | 557.00 | 574.00 | 81,642 |
| 2021-03-09 | 532.00 | 570.00 | 531.00 | 568.00 | 91,109 |
| 2021-03-08 | 555.00 | 557.00 | 533.00 | 540.00 | 109,260 |
| 2021-03-05 | 555.00 | 555.00 | 546.00 | 550.00 | 107,343 |
| 2021-03-04 | 552.00 | 556.00 | 542.00 | 550.00 | 161,319 |
| 2021-03-03 | 566.00 | 566.00 | 545.00 | 545.00 | 204,162 |
| 2021-03-02 | 580.00 | 584.00 | 560.00 | 565.00 | 83,594 |
| 2021-03-01 | 574.00 | 631.00 | 569.00 | 576.00 | 629,395 |
| 2021-02-26 | 562.00 | 602.00 | 562.00 | 592.00 | 900,533 |
| 2021-02-25 | 543.00 | 583.00 | 540.00 | 580.00 | 430,189 |
| 2021-02-24 | 536.00 | 563.00 | 530.00 | 537.00 | 67,675 |
| 2021-02-23 | 565.00 | 572.00 | 539.00 | 547.00 | 142,530 |
| 2021-02-22 | 563.00 | 580.00 | 547.00 | 570.00 | 167,868 |
| 2021-02-19 | 560.00 | 561.00 | 551.00 | 556.00 | 47,616 |
| 2021-02-18 | 562.00 | 571.00 | 558.00 | 560.00 | 61,083 |
| 2021-02-17 | 580.00 | 581.00 | 559.00 | 565.00 | 100,961 |
| 2021-02-16 | 598.00 | 598.00 | 576.00 | 580.00 | 93,399 |
| 2021-02-15 | 590.00 | 595.00 | 574.00 | 580.00 | 141,865 |
| 2021-02-12 | 574.00 | 586.00 | 562.00 | 586.00 | 138,021 |
| 2021-02-11 | 572.00 | 581.00 | 569.00 | 572.00 | 400,122 |
| 2021-02-10 | 565.00 | 592.00 | 562.00 | 570.00 | 284,234 |
| 2021-02-09 | 557.00 | 579.00 | 557.00 | 579.00 | 395,406 |
| 2021-02-08 | 568.00 | 570.00 | 552.00 | 554.00 | 325,955 |
| 2021-02-05 | 569.00 | 570.00 | 541.00 | 560.00 | 175,631 |
| 2021-02-04 | 585.00 | 585.00 | 539.00 | 545.00 | 160,575 |
| 2021-02-03 | 562.00 | 581.00 | 555.00 | 555.00 | 304,174 |
| 2021-02-02 | 560.00 | 562.00 | 544.00 | 561.00 | 183,129 |
| 2021-02-01 | 545.00 | 559.00 | 536.00 | 541.00 | 244,809 |
| 2021-01-29 | 527.00 | 547.00 | 519.00 | 537.00 | 249,491 |
| 2021-01-28 | 527.00 | 536.00 | 506.00 | 531.00 | 246,283 |
| 2021-01-27 | 546.00 | 552.00 | 517.00 | 529.00 | 292,261 |
| 2021-01-26 | 570.00 | 570.00 | 543.00 | 555.00 | 322,870 |
| 2021-01-25 | 574.00 | 574.00 | 557.00 | 559.00 | 1,318,316 |
| 2021-01-22 | 570.00 | 573.00 | 565.00 | 570.00 | 224,879 |
| 2021-01-21 | 573.00 | 573.00 | 565.00 | 567.00 | 547,062 |
| 2021-01-20 | 566.00 | 573.00 | 565.00 | 565.00 | 274,164 |
| 2021-01-19 | 575.00 | 579.00 | 565.00 | 565.00 | 471,890 |
| 2021-01-18 | 578.00 | 578.00 | 565.00 | 571.00 | 367,324 |
| 2021-01-15 | 578.00 | 589.00 | 562.00 | 573.00 | 18,535,311 |
| 2021-01-14 | 618.00 | 618.00 | 584.00 | 588.00 | 113,619 |
| 2021-01-13 | 634.00 | 634.00 | 586.00 | 592.00 | 215,517 |
| 2021-01-12 | 649.00 | 649.00 | 626.00 | 630.00 | 180,450 |
| 2021-01-11 | 640.00 | 661.00 | 624.00 | 644.00 | 338,112 |
| 2021-01-08 | 629.00 | 632.00 | 610.00 | 631.00 | 1,339,335 |
| 2021-01-07 | 619.00 | 649.00 | 612.00 | 630.00 | 420,559 |
| 2021-01-06 | 592.00 | 606.00 | 583.00 | 602.00 | 689,636 |
| 2021-01-05 | 575.00 | 590.00 | 574.00 | 588.00 | 294,516 |
| 2021-01-04 | 580.00 | 588.00 | 571.00 | 580.00 | 292,044 |
| 2020-12-31 | 599.00 | 599.00 | 566.00 | 574.00 | 76,905 |
| 2020-12-30 | 580.00 | 593.00 | 575.00 | 577.00 | 283,208 |
| 2020-12-29 | 578.00 | 595.00 | 577.00 | 584.00 | 284,651 |
| 2020-12-24 | 584.00 | 584.00 | 574.00 | 575.00 | 1,150,748 |
| 2020-12-23 | 576.00 | 585.00 | 571.00 | 571.00 | 103,013 |
| 2020-12-22 | 586.00 | 586.00 | 571.00 | 572.00 | 101,484 |
| 2020-12-21 | 580.00 | 590.00 | 560.00 | 590.00 | 131,438 |
| 2020-12-18 | 578.00 | 588.00 | 575.00 | 579.00 | 245,441 |
| 2020-12-17 | 572.00 | 582.00 | 570.00 | 580.00 | 169,140 |
| 2020-12-16 | 547.00 | 573.00 | 546.00 | 570.00 | 327,177 |
| 2020-12-15 | 545.00 | 558.00 | 545.00 | 546.00 | 160,151 |
| 2020-12-14 | 560.00 | 560.00 | 545.00 | 550.00 | 139,974 |
| 2020-12-11 | 568.00 | 568.00 | 552.00 | 555.00 | 106,199 |
| 2020-12-10 | 572.00 | 572.00 | 547.00 | 567.00 | 327,350 |
| 2020-12-09 | 560.00 | 581.00 | 551.00 | 570.00 | 346,689 |
| 2020-12-08 | 560.00 | 563.00 | 558.00 | 558.00 | 254,812 |
| 2020-12-07 | 550.00 | 565.00 | 536.00 | 560.00 | 388,744 |
| 2020-12-04 | 515.00 | 549.00 | 515.00 | 536.00 | 936,651 |
| 2020-12-03 | 510.00 | 526.00 | 497.00 | 515.00 | 644,495 |
| 2020-12-02 | 497.50 | 498.00 | 488.00 | 490.00 | 265,714 |
| 2020-12-01 | 480.00 | 492.00 | 474.50 | 490.00 | 340,106 |
| 2020-11-30 | 481.00 | 494.00 | 466.00 | 473.50 | 3,833,537 |
| 2020-11-27 | 490.00 | 493.50 | 480.50 | 487.00 | 508,400 |
| 2020-11-26 | 486.00 | 494.50 | 481.00 | 490.00 | 225,626 |
| 2020-11-25 | 495.00 | 495.00 | 485.50 | 490.00 | 299,077 |
| 2020-11-24 | 490.50 | 495.50 | 472.50 | 483.00 | 249,671 |
| 2020-11-23 | 493.50 | 498.50 | 489.00 | 492.50 | 160,407 |
| 2020-11-20 | 502.00 | 502.00 | 490.50 | 495.00 | 145,098 |
| 2020-11-19 | 489.50 | 501.00 | 489.50 | 498.50 | 243,904 |
| 2020-11-18 | 499.00 | 520.00 | 489.50 | 502.00 | 718,346 |
| 2020-11-17 | 484.50 | 497.00 | 478.00 | 491.00 | 398,961 |
| 2020-11-16 | 499.50 | 499.50 | 469.50 | 469.50 | 314,670 |
| 2020-11-13 | 485.00 | 499.50 | 473.00 | 479.50 | 79,690 |
| 2020-11-12 | 458.50 | 484.00 | 455.00 | 475.50 | 950,921 |
| 2020-11-11 | 455.00 | 479.50 | 455.00 | 460.00 | 258,657 |
| 2020-11-10 | 473.00 | 479.00 | 451.00 | 463.00 | 191,368 |
| 2020-11-09 | 510.00 | 516.00 | 450.00 | 467.50 | 358,641 |
| 2020-11-06 | 502.00 | 508.00 | 492.00 | 507.00 | 102,279 |
| 2020-11-05 | 491.00 | 500.00 | 484.50 | 500.00 | 532,761 |
| 2020-11-04 | 468.00 | 494.50 | 459.00 | 485.00 | 177,438 |
| 2020-11-03 | 431.50 | 473.00 | 430.00 | 468.00 | 1,180,753 |
| 2020-11-02 | 438.00 | 438.00 | 421.50 | 430.00 | 133,998 |
| 2020-10-30 | 447.00 | 448.00 | 428.00 | 435.00 | 57,599 |
| 2020-10-29 | 423.50 | 448.00 | 420.00 | 437.50 | 337,308 |
| 2020-10-28 | 441.50 | 450.00 | 412.50 | 419.00 | 296,569 |
| 2020-10-27 | 450.50 | 460.00 | 445.00 | 447.00 | 159,148 |
| 2020-10-26 | 460.00 | 467.00 | 440.50 | 448.50 | 234,811 |
| 2020-10-23 | 478.00 | 479.00 | 460.50 | 468.00 | 63,664 |
| 2020-10-22 | 470.00 | 482.50 | 468.50 | 480.00 | 87,553 |
| 2020-10-21 | 477.50 | 478.50 | 464.50 | 467.50 | 188,116 |
| 2020-10-20 | 500.00 | 504.00 | 466.50 | 470.00 | 165,941 |
| 2020-10-16 | 516.00 | 519.00 | 500.00 | 503.00 | 257,968 |
| 2020-10-15 | 514.00 | 515.00 | 497.50 | 515.00 | 800,570 |
| 2020-10-14 | 516.00 | 519.00 | 513.00 | 513.00 | 206,931 |
| 2020-10-13 | 518.00 | 523.00 | 513.00 | 513.00 | 312,997 |
| 2020-10-12 | 508.00 | 518.00 | 508.00 | 518.00 | 246,666 |
| 2020-10-09 | 502.00 | 510.00 | 500.00 | 508.00 | 110,776 |
| 2020-10-08 | 500.00 | 508.00 | 500.00 | 502.00 | 558,196 |
| 2020-10-07 | 495.00 | 503.00 | 491.00 | 502.00 | 215,572 |
| 2020-10-06 | 480.00 | 495.00 | 480.00 | 491.00 | 172,881 |
| 2020-10-05 | 480.00 | 485.00 | 474.00 | 484.00 | 185,354 |
| 2020-10-02 | 470.00 | 479.50 | 462.50 | 473.00 | 449,104 |
| 2020-10-01 | 482.00 | 508.00 | 473.50 | 480.00 | 295,010 |
| 2020-09-30 | 478.00 | 527.00 | 466.50 | 487.50 | 446,805 |
| 2020-09-29 | 480.00 | 480.00 | 464.00 | 480.00 | 75,586 |
| 2020-09-28 | 466.00 | 480.00 | 457.00 | 480.00 | 121,650 |
| 2020-09-25 | 480.00 | 480.00 | 450.00 | 467.00 | 1,021,457 |
| 2020-09-24 | 441.50 | 480.00 | 437.50 | 458.00 | 1,705,268 |
| 2020-09-23 | 435.00 | 447.50 | 427.00 | 434.00 | 89,742 |
| 2020-09-22 | 422.50 | 434.50 | 422.50 | 425.00 | 81,099 |
| 2020-09-21 | 449.00 | 449.00 | 420.00 | 433.00 | 168,748 |
| 2020-09-18 | 450.50 | 453.50 | 439.00 | 450.00 | 433,548 |
| 2020-09-17 | 456.00 | 456.00 | 450.00 | 450.00 | 73,548 |
| 2020-09-16 | 458.50 | 460.00 | 452.00 | 454.00 | 78,778 |
| 2020-09-15 | 435.50 | 460.00 | 435.50 | 457.00 | 173,917 |
| 2020-09-14 | 435.00 | 448.50 | 435.00 | 440.00 | 1,168,028 |
| 2020-09-11 | 439.50 | 443.50 | 430.50 | 443.50 | 180,436 |
| 2020-09-10 | 433.00 | 440.00 | 428.50 | 441.50 | 255,663 |
| 2020-09-09 | 424.00 | 443.50 | 416.50 | 441.50 | 434,634 |
| 2020-09-08 | 410.00 | 429.50 | 410.00 | 421.50 | 708,661 |
| 2020-09-07 | 398.00 | 410.00 | 398.00 | 400.25 | 69,611 |
| 2020-09-04 | 410.00 | 416.00 | 400.50 | 409.00 | 98,760 |
| 2020-09-03 | 396.50 | 410.00 | 396.50 | 408.75 | 71,543 |
| 2020-09-02 | 410.50 | 410.50 | 390.50 | 403.00 | 85,576 |
| 2020-09-01 | 428.00 | 428.00 | 399.50 | 401.00 | 106,889 |
| 2020-08-28 | 422.50 | 427.50 | 413.00 | 419.50 | 97,107 |
| 2020-08-27 | 422.00 | 425.00 | 402.00 | 419.75 | 314,211 |
| 2020-08-26 | 412.00 | 429.00 | 409.50 | 422.75 | 150,332 |
| 2020-08-25 | 402.00 | 421.50 | 400.00 | 415.00 | 4,976,104 |
| 2020-08-24 | 403.00 | 439.00 | 390.00 | 400.50 | 858,881 |
| 2020-08-21 | 362.00 | 370.00 | 360.50 | 367.50 | 56,809 |
| 2020-08-20 | 363.50 | 370.00 | 363.00 | 368.75 | 32,475 |
| 2020-08-19 | 374.50 | 374.50 | 360.00 | 368.25 | 90,275 |
| 2020-08-18 | 380.00 | 390.00 | 374.00 | 376.00 | 62,594 |
| 2020-08-17 | 380.00 | 380.00 | 377.00 | 377.00 | 72,046 |
| 2020-08-14 | 378.50 | 382.00 | 376.50 | 380.75 | 33,271 |
| 2020-08-13 | 389.50 | 391.00 | 370.00 | 380.50 | 56,878 |
| 2020-08-12 | 389.50 | 396.00 | 380.00 | 385.75 | 73,802 |
| 2020-08-11 | 384.00 | 390.00 | 370.50 | 378.75 | 83,802 |
| 2020-08-10 | 360.00 | 380.00 | 360.00 | 373.00 | 116,770 |
| 2020-08-07 | 360.00 | 360.50 | 352.50 | 352.50 | 170,518 |
| 2020-08-06 | 356.50 | 360.00 | 350.00 | 354.25 | 23,821 |
| 2020-08-05 | 360.00 | 360.00 | 345.00 | 350.75 | 65,727 |
| 2020-08-04 | 344.00 | 359.00 | 344.00 | 345.75 | 123,247 |
| 2020-08-03 | 324.50 | 342.00 | 322.50 | 338.25 | 66,940 |
| 2020-07-31 | 326.00 | 337.00 | 325.00 | 332.25 | 33,639 |
| 2020-07-30 | 338.50 | 338.50 | 326.00 | 334.75 | 28,220 |
| 2020-07-29 | 336.00 | 338.50 | 330.00 | 334.75 | 9,888 |
| 2020-07-28 | 338.50 | 338.50 | 329.00 | 331.00 | 20,967 |
| 2020-07-27 | 325.00 | 338.00 | 325.00 | 332.75 | 31,295 |
| 2020-07-24 | 317.00 | 335.00 | 315.00 | 327.50 | 20,449 |
| 2020-07-23 | 325.50 | 336.00 | 320.00 | 328.75 | 72,091 |
| 2020-07-22 | 326.00 | 336.50 | 326.00 | 329.25 | 23,567 |
| 2020-07-21 | 324.50 | 340.00 | 324.50 | 331.25 | 20,706 |
| 2020-07-20 | 320.00 | 336.50 | 320.00 | 328.25 | 24,739 |
| 2020-07-17 | 330.50 | 338.00 | 320.00 | 328.25 | 15,455 |
| 2020-07-16 | 330.00 | 335.50 | 330.00 | 333.50 | 42,721 |
| 2020-07-15 | 334.00 | 340.00 | 330.00 | 333.00 | 48,810 |
| 2020-07-14 | 336.00 | 336.00 | 320.50 | 327.50 | 45,526 |
| 2020-07-13 | 327.00 | 339.50 | 327.00 | 334.00 | 52,889 |
| 2020-07-10 | 332.00 | 339.50 | 321.50 | 334.25 | 33,783 |
| 2020-07-09 | 335.00 | 337.50 | 324.00 | 332.50 | 152,411 |
| 2020-07-08 | 335.00 | 339.50 | 320.00 | 325.25 | 51,402 |
| 2020-07-07 | 339.50 | 340.00 | 327.50 | 330.75 | 152,029 |
| 2020-07-06 | 309.50 | 340.00 | 309.50 | 328.50 | 198,650 |
| 2020-07-03 | 310.00 | 312.00 | 300.50 | 310.75 | 137,591 |
| 2020-07-02 | 304.50 | 306.00 | 296.00 | 303.50 | 92,869 |
| 2020-07-01 | 302.50 | 305.00 | 297.00 | 299.25 | 32,193 |
| 2020-06-30 | 302.50 | 302.50 | 289.50 | 295.25 | 135,183 |
| 2020-06-29 | 283.00 | 302.50 | 283.00 | 287.00 | 83,007 |
| 2020-06-26 | 283.50 | 291.50 | 283.50 | 285.25 | 26,969 |
| 2020-06-25 | 290.00 | 299.50 | 288.00 | 297.00 | 60,013 |
| 2020-06-24 | 290.00 | 296.50 | 290.00 | 296.00 | 11,362 |
| 2020-06-23 | 290.00 | 305.00 | 290.00 | 296.00 | 54,021 |
| 2020-06-22 | 290.00 | 305.00 | 290.00 | 298.00 | 40,678 |
| 2020-06-19 | 304.50 | 305.00 | 298.50 | 302.50 | 28,363 |
| 2020-06-18 | 308.00 | 308.00 | 290.00 | 298.50 | 56,807 |
| 2020-06-17 | 305.50 | 307.50 | 300.00 | 306.75 | 30,387 |
| 2020-06-16 | 317.50 | 317.50 | 301.00 | 306.75 | 37,829 |
| 2020-06-15 | 313.00 | 313.00 | 295.50 | 301.50 | 33,604 |
| 2020-06-12 | 292.00 | 315.00 | 290.00 | 306.25 | 704,642 |
| 2020-06-11 | 295.00 | 313.00 | 292.00 | 295.50 | 53,603 |
| 2020-06-10 | 313.00 | 314.50 | 295.00 | 298.75 | 84,231 |
| 2020-06-09 | 305.00 | 310.50 | 300.00 | 304.00 | 79,820 |
| 2020-06-08 | 304.00 | 305.00 | 290.50 | 297.75 | 452,109 |
| 2020-06-05 | 298.50 | 309.50 | 291.00 | 294.50 | 82,733 |
| 2020-06-04 | 299.50 | 300.00 | 290.00 | 293.25 | 199,100 |
| 2020-06-03 | 292.00 | 297.50 | 290.00 | 292.50 | 84,838 |
| 2020-06-02 | 306.00 | 310.50 | 290.50 | 295.75 | 1,673,191 |
| 2020-06-01 | 276.50 | 290.00 | 276.00 | 285.50 | 20,123 |
| 2020-05-29 | 289.50 | 289.50 | 277.50 | 279.50 | 21,933 |
| 2020-05-28 | 281.50 | 295.00 | 276.50 | 279.50 | 122,898 |
| 2020-05-27 | 289.00 | 292.50 | 276.00 | 279.25 | 150,159 |
| 2020-05-26 | 280.00 | 290.00 | 277.00 | 279.25 | 110,762 |
| 2020-05-22 | 265.00 | 270.00 | 263.00 | 260.25 | 45,691 |
| 2020-05-21 | 252.00 | 265.00 | 252.00 | 260.25 | 54,480 |
| 2020-05-20 | 255.00 | 264.00 | 250.00 | 255.00 | 170,648 |
| 2020-05-19 | 230.50 | 267.50 | 230.50 | 263.50 | 191,496 |
| 2020-05-18 | 229.00 | 230.00 | 227.00 | 227.00 | 31,936 |
| 2020-05-15 | 210.00 | 229.00 | 210.00 | 227.00 | 107,596 |
| 2020-05-14 | 210.50 | 213.00 | 209.50 | 211.25 | 45,624 |
| 2020-05-13 | 225.00 | 225.00 | 209.00 | 217.25 | 121,217 |
| 2020-05-12 | 225.00 | 229.50 | 212.00 | 228.00 | 45,131 |
| 2020-05-11 | 225.00 | 225.00 | 213.00 | 223.25 | 42,197 |
| 2020-05-07 | 218.00 | 224.00 | 215.50 | 218.50 | 27,107 |
| 2020-05-06 | 204.50 | 226.50 | 204.50 | 215.25 | 201,404 |
| 2020-05-05 | 207.00 | 210.00 | 204.50 | 207.25 | 67,814 |
| 2020-05-04 | 210.50 | 211.00 | 204.00 | 206.75 | 45,122 |
| 2020-05-01 | 219.50 | 219.50 | 210.00 | 209.50 | 25,240 |
| 2020-04-30 | 220.00 | 225.00 | 210.50 | 218.25 | 50,970 |
| 2020-04-29 | 215.50 | 225.00 | 210.50 | 218.25 | 86,055 |
| 2020-04-28 | 223.50 | 223.50 | 210.00 | 222.50 | 62,158 |
| 2020-04-27 | 219.50 | 224.50 | 219.00 | 222.50 | 40,452 |
| 2020-04-24 | 212.50 | 223.50 | 212.50 | 214.00 | 74,679 |
| 2020-04-23 | 207.50 | 215.50 | 206.50 | 210.75 | 25,422 |
| 2020-04-22 | 203.00 | 215.00 | 203.00 | 205.25 | 27,753 |
| 2020-04-21 | 210.00 | 210.00 | 203.00 | 205.25 | 64,702 |
| 2020-04-20 | 219.50 | 224.50 | 207.00 | 213.75 | 85,900 |
| 2020-04-17 | 220.00 | 220.00 | 207.00 | 208.25 | 430,435 |
| 2020-04-16 | 200.00 | 220.00 | 200.00 | 207.25 | 120,453 |
| 2020-04-15 | 195.00 | 206.00 | 192.40 | 202.50 | 368,641 |
| 2020-04-14 | 188.20 | 195.00 | 182.60 | 186.60 | 108,237 |
| 2020-04-09 | 179.00 | 189.60 | 176.60 | 186.60 | 100,623 |
| 2020-04-08 | 180.00 | 182.00 | 174.00 | 178.10 | 78,043 |
| 2020-04-07 | 180.00 | 189.40 | 175.00 | 173.70 | 137,774 |
| 2020-04-06 | 164.00 | 180.00 | 164.00 | 167.10 | 134,623 |
| 2020-04-03 | 167.20 | 175.00 | 155.00 | 155.00 | 58,453 |
| 2020-04-03 | 167.20 | 175.00 | 152.20 | 167.10 | 237,821 |
| 2020-04-02 | 153.80 | 168.00 | 153.60 | 155.00 | 80,989 |
| 2020-04-02 | 153.80 | 168.00 | 153.80 | 152.00 | 73,035 |
| 2020-04-01 | 154.60 | 155.00 | 141.20 | 155.00 | 214,111 |
| 2020-04-01 | 154.60 | 154.60 | 141.20 | 148.90 | 87,444 |
| 2020-03-31 | 144.20 | 150.00 | 140.00 | 140.70 | 1,025,029 |
| 2020-03-30 | 149.80 | 149.80 | 136.20 | 146.70 | 187,588 |
| 2020-03-27 | 161.00 | 161.00 | 145.00 | 159.90 | 85,246 |
| 2020-03-26 | 151.20 | 160.40 | 150.40 | 155.10 | 227,624 |
| 2020-03-25 | 154.00 | 162.20 | 146.00 | 132.90 | 1,370,003 |
| 2020-03-24 | 145.20 | 152.60 | 130.80 | 146.60 | 132,904 |
| 2020-03-23 | 169.00 | 169.00 | 155.00 | 167.00 | 25,037 |
| 2020-03-20 | 180.00 | 180.00 | 169.00 | 178.60 | 94,226 |
| 2020-03-19 | 171.80 | 185.00 | 169.80 | 169.70 | 98,565 |
| 2020-03-18 | 169.00 | 173.00 | 163.60 | 173.00 | 151,935 |
| 2020-03-17 | 162.00 | 164.80 | 140.00 | 164.20 | 233,472 |
| 2020-03-16 | 200.00 | 200.00 | 150.20 | 197.40 | 461,838 |
| 2020-03-13 | 212.50 | 222.50 | 205.00 | 213.25 | 97,211 |
| 2020-03-12 | 240.00 | 241.00 | 219.50 | 245.00 | 44,460 |
| 2020-03-11 | 246.00 | 250.00 | 242.50 | 245.50 | 121,805 |
| 2020-03-10 | 243.00 | 248.00 | 243.00 | 246.50 | 10,403 |
| 2020-03-09 | 247.00 | 250.00 | 240.50 | 246.50 | 56,601 |
| 2020-03-06 | 272.50 | 274.50 | 261.00 | 263.50 | 496,419 |
| 2020-03-05 | 274.00 | 275.00 | 270.50 | 275.25 | 21,875 |
| 2020-03-04 | 266.50 | 280.00 | 265.00 | 272.00 | 32,313 |
| 2020-03-03 | 273.50 | 276.00 | 273.50 | 272.75 | 36,092 |
| 2020-03-02 | 267.50 | 271.50 | 260.00 | 261.00 | 58,019 |
| 2020-02-28 | 253.00 | 263.00 | 250.00 | 265.25 | 78,091 |
| 2020-02-27 | 278.00 | 278.00 | 253.50 | 279.25 | 85,805 |
| 2020-02-26 | 280.00 | 285.00 | 275.00 | 281.00 | 61,014 |
| 2020-02-25 | 282.00 | 282.50 | 279.00 | 278.50 | 115,616 |
| 2020-02-24 | 277.50 | 281.50 | 275.00 | 279.75 | 162,665 |
| 2020-02-21 | 277.50 | 283.00 | 276.50 | 279.75 | 42,331 |
| 2020-02-20 | 276.00 | 276.00 | 270.00 | 273.50 | 17,794 |
| 2020-02-19 | 281.50 | 281.50 | 270.00 | 272.75 | 70,564 |
| 2020-02-18 | 270.00 | 283.50 | 270.00 | 282.25 | 89,831 |
| 2020-02-17 | 265.00 | 275.00 | 260.00 | 272.25 | 308,420 |
| 2020-02-14 | 266.00 | 272.50 | 263.50 | 269.75 | 35,033 |
| 2020-02-13 | 263.00 | 270.00 | 260.00 | 268.25 | 9,003 |
| 2020-02-12 | 266.00 | 270.00 | 266.00 | 268.75 | 23,151 |
| 2020-02-11 | 266.00 | 267.50 | 257.50 | 260.50 | 61,142 |
| 2020-02-10 | 262.50 | 270.00 | 262.00 | 266.50 | 85,630 |
| 2020-02-07 | 266.00 | 268.00 | 265.00 | 266.50 | 41,593 |
| 2020-02-06 | 260.50 | 268.00 | 260.50 | 266.50 | 40,287 |
| 2020-02-05 | 262.00 | 267.50 | 260.00 | 265.25 | 41,405 |
| 2020-02-04 | 259.00 | 266.50 | 258.50 | 265.75 | 72,858 |
| 2020-02-03 | 257.00 | 265.00 | 248.00 | 263.00 | 176,711 |
| 2020-01-31 | 252.50 | 255.50 | 246.50 | 256.00 | 24,845 |
| 2020-01-30 | 258.00 | 258.00 | 252.50 | 256.00 | 176,977 |
| 2020-01-29 | 260.00 | 260.00 | 251.00 | 256.00 | 126,038 |
| 2020-01-28 | 250.00 | 259.00 | 242.00 | 254.50 | 155,343 |
| 2020-01-27 | 259.00 | 263.00 | 240.00 | 259.25 | 526,475 |
| 2020-01-24 | 258.00 | 261.00 | 233.50 | 257.00 | 197,420 |
| 2020-01-23 | 262.50 | 263.50 | 256.50 | 257.25 | 109,252 |
| 2020-01-22 | 271.50 | 272.00 | 261.00 | 263.25 | 146,005 |
| 2020-01-21 | 280.00 | 280.00 | 270.00 | 272.00 | 124,231 |
| 2020-01-20 | 278.50 | 282.00 | 272.50 | 280.50 | 266,529 |
| 2020-01-17 | 280.50 | 281.50 | 275.00 | 277.00 | 241,682 |
| 2020-01-16 | 283.50 | 284.00 | 278.50 | 281.00 | 357,732 |
| 2020-01-15 | 292.50 | 292.50 | 245.00 | 277.75 | 2,606,171 |
| 2020-01-14 | 298.50 | 299.00 | 287.00 | 293.25 | 88,865 |
| 2020-01-13 | 290.00 | 299.00 | 290.00 | 296.50 | 69,644 |
| 2020-01-10 | 277.00 | 286.00 | 277.00 | 285.00 | 44,547 |
| 2020-01-09 | 282.50 | 282.50 | 270.50 | 276.75 | 122,556 |
| 2020-01-08 | 286.00 | 286.00 | 283.50 | 284.75 | 13,322 |
| 2020-01-07 | 286.00 | 288.00 | 284.50 | 286.75 | 4,831 |
| 2020-01-06 | 283.00 | 288.50 | 283.00 | 284.75 | 10,815 |
| 2020-01-03 | 290.00 | 292.00 | 286.00 | 289.25 | 16,351 |
| 2020-01-02 | 288.50 | 292.00 | 283.00 | 292.00 | 8,668 |
| 2019-12-31 | 292.00 | 292.00 | 285.00 | 287.75 | 1,998 |
| 2019-12-30 | 290.50 | 292.00 | 280.00 | 289.75 | 180,528 |
| 2019-12-27 | 295.00 | 295.00 | 282.00 | 291.75 | 12,669 |
| 2019-12-24 | 295.00 | 295.00 | 290.50 | 291.75 | 8,263 |
| 2019-12-23 | 293.00 | 294.00 | 286.50 | 291.00 | 60,276 |
| 2019-12-20 | 292.50 | 292.50 | 287.00 | 288.75 | 93,395 |
| 2019-12-19 | 290.00 | 295.00 | 288.00 | 293.50 | 1,246,450 |
| 2019-12-18 | 291.50 | 295.50 | 291.00 | 292.00 | 29,180 |
| 2019-12-17 | 286.00 | 295.00 | 280.00 | 293.25 | 47,843 |
| 2019-12-16 | 288.50 | 294.50 | 282.00 | 291.00 | 20,783 |
| 2019-12-13 | 275.50 | 294.00 | 275.50 | 290.75 | 20,154 |
| 2019-12-12 | 286.50 | 286.50 | 275.00 | 280.00 | 11,084 |
| 2019-12-11 | 295.50 | 296.50 | 280.00 | 286.25 | 64,759 |
| 2019-12-10 | 303.00 | 303.00 | 293.00 | 295.75 | 370,413 |
| 2019-12-09 | 297.00 | 303.00 | 295.00 | 302.25 | 32,020 |
| 2019-12-06 | 297.50 | 301.00 | 296.00 | 295.00 | 21,182 |
| 2019-12-05 | 293.00 | 296.50 | 291.00 | 301.00 | 17,814 |
| 2019-12-04 | 302.00 | 304.00 | 299.00 | 301.00 | 178,229 |
| 2019-12-03 | 299.50 | 300.00 | 296.00 | 298.25 | 45,325 |
| 2019-12-02 | 300.50 | 302.50 | 299.00 | 299.50 | 809,447 |
| 2019-11-29 | 300.00 | 302.00 | 296.00 | 301.00 | 81,153 |
| 2019-11-28 | 291.50 | 304.00 | 291.50 | 305.50 | 93,079 |
| 2019-11-27 | 296.00 | 299.00 | 295.00 | 297.25 | 87,281 |
| 2019-11-26 | 294.00 | 298.50 | 293.50 | 295.50 | 44,604 |
| 2019-11-25 | 296.00 | 299.00 | 290.00 | 296.00 | 102,669 |
| 2019-11-22 | 292.00 | 297.00 | 283.50 | 294.25 | 372,877 |
| 2019-11-21 | 290.00 | 294.50 | 290.00 | 293.00 | 353,378 |
| 2019-11-20 | 295.00 | 298.50 | 279.00 | 295.75 | 2,465,414 |
| 2019-11-19 | 242.00 | 245.00 | 239.00 | 244.00 | 61,496 |
| 2019-11-18 | 242.00 | 242.00 | 239.00 | 241.00 | 49,450 |
| 2019-11-15 | 246.00 | 246.00 | 240.50 | 243.75 | 893,637 |
| 2019-11-14 | 246.00 | 247.00 | 241.50 | 244.75 | 326,396 |
| 2019-11-13 | 240.00 | 249.00 | 238.50 | 246.00 | 271,860 |
| 2019-11-12 | 232.00 | 245.00 | 232.00 | 237.50 | 134,404 |
| 2019-11-11 | 227.50 | 232.00 | 225.00 | 230.50 | 60,575 |
| 2019-11-08 | 224.00 | 232.00 | 223.50 | 229.50 | 163,141 |
| 2019-11-07 | 225.00 | 230.50 | 217.50 | 218.75 | 137,340 |
| 2019-11-06 | 228.50 | 232.00 | 225.00 | 228.50 | 25,137 |
| 2019-11-05 | 227.50 | 229.00 | 227.00 | 227.75 | 32,163 |
| 2019-11-04 | 230.50 | 236.50 | 227.00 | 230.00 | 41,406 |
| 2019-11-01 | 224.00 | 225.00 | 224.00 | 225.00 | 0 |
| 2019-10-31 | 224.00 | 225.00 | 220.00 | 225.00 | 67,419 |
| 2019-10-30 | 222.00 | 228.00 | 222.00 | 227.25 | 43,446 |
| 2019-10-29 | 229.00 | 230.00 | 220.00 | 232.75 | 99,705 |
| 2019-10-28 | 229.00 | 238.00 | 229.00 | 232.75 | 53,193 |
| 2019-10-25 | 231.50 | 234.00 | 227.50 | 229.50 | 83,330 |
| 2019-10-24 | 224.50 | 231.50 | 224.50 | 230.00 | 103,787 |
| 2019-10-23 | 225.50 | 226.00 | 217.50 | 221.00 | 61,634 |
| 2019-10-22 | 225.00 | 226.00 | 222.50 | 223.50 | 93,681 |
| 2019-10-21 | 231.00 | 232.00 | 224.00 | 226.75 | 101,115 |
| 2019-10-18 | 226.00 | 231.00 | 226.00 | 230.25 | 229,193 |
| 2019-10-17 | 221.50 | 231.50 | 220.50 | 228.00 | 217,575 |
| 2019-10-16 | 203.00 | 225.00 | 203.00 | 222.75 | 1,009,098 |
| 2019-10-15 | 204.50 | 205.00 | 200.00 | 201.00 | 63,501 |
| 2019-10-14 | 202.00 | 203.50 | 200.00 | 201.00 | 276,997 |
| 2019-10-11 | 200.00 | 206.00 | 192.80 | 202.25 | 202,079 |
| 2019-10-10 | 204.00 | 208.00 | 198.60 | 198.90 | 12,580 |
| 2019-10-09 | 206.50 | 207.50 | 198.00 | 198.90 | 81,404 |
| 2019-10-08 | 210.50 | 210.50 | 204.00 | 207.25 | 40,879 |
| 2019-10-07 | 209.00 | 210.00 | 208.00 | 209.25 | 36,183 |
| 2019-10-04 | 205.50 | 210.00 | 205.00 | 206.50 | 465,936 |
| 2019-10-03 | 207.00 | 215.00 | 205.00 | 206.00 | 57,866 |
| 2019-10-02 | 215.50 | 215.50 | 205.00 | 206.00 | 571,922 |
| 2019-10-01 | 215.00 | 216.00 | 213.00 | 214.25 | 130,078 |
| 2019-09-30 | 221.50 | 225.00 | 213.00 | 214.50 | 357,970 |
| 2019-09-27 | 210.00 | 222.00 | 208.50 | 217.75 | 539,294 |
| 2019-09-26 | 210.00 | 210.50 | 208.00 | 209.25 | 213,054 |
| 2019-09-25 | 215.00 | 215.00 | 208.00 | 209.75 | 419,010 |
| 2019-09-24 | 222.00 | 222.00 | 212.00 | 213.00 | 116,607 |
| 2019-09-23 | 208.00 | 215.50 | 208.00 | 213.00 | 127,307 |
| 2019-09-20 | 208.00 | 210.00 | 208.00 | 208.25 | 362,154 |
| 2019-09-19 | 215.00 | 215.50 | 207.50 | 210.00 | 81,146 |
| 2019-09-18 | 216.50 | 217.00 | 213.50 | 214.50 | 72,383 |
| 2019-09-17 | 211.00 | 220.00 | 211.00 | 218.50 | 61,390 |
| 2019-09-16 | 224.50 | 224.50 | 209.00 | 210.75 | 61,612 |
| 2019-09-13 | 223.00 | 223.00 | 215.00 | 217.00 | 116,305 |
| 2019-09-12 | 231.00 | 231.00 | 220.50 | 222.00 | 43,304 |
| 2019-09-11 | 233.00 | 234.00 | 225.00 | 225.50 | 319,124 |
| 2019-09-10 | 230.00 | 233.50 | 220.00 | 224.75 | 3,326,508 |
| 2019-09-09 | 221.00 | 222.50 | 217.00 | 220.75 | 381,459 |
| 2019-09-06 | 214.50 | 215.00 | 213.00 | 213.75 | 521,909 |
| 2019-09-05 | 215.00 | 217.00 | 214.00 | 216.50 | 361,409 |
| 2019-09-04 | 217.00 | 217.00 | 215.00 | 215.75 | 119,757 |
| 2019-09-03 | 217.00 | 217.00 | 215.50 | 216.25 | 206,871 |
| 2019-09-02 | 222.00 | 222.00 | 216.00 | 216.00 | 170,989 |
| 2019-08-30 | 210.00 | 224.00 | 210.00 | 218.00 | 973,752 |
| 2019-08-29 | 220.00 | 220.00 | 215.00 | 219.50 | 43,381 |
| 2019-08-28 | 220.00 | 221.00 | 217.50 | 219.50 | 61,424 |
| 2019-08-27 | 217.00 | 225.00 | 216.50 | 221.00 | 131,986 |
| 2019-08-23 | 234.00 | 235.00 | 230.00 | 232.50 | 30,289 |
| 2019-08-22 | 235.00 | 235.00 | 230.00 | 232.50 | 17,687 |
| 2019-08-21 | 231.50 | 240.00 | 231.50 | 235.25 | 19,557 |
| 2019-08-20 | 225.00 | 228.50 | 225.00 | 227.00 | 571,903 |
| 2019-08-19 | 226.50 | 232.00 | 225.00 | 227.00 | 37,904 |
| 2019-08-16 | 225.00 | 233.50 | 225.00 | 228.00 | 28,577 |
| 2019-08-15 | 225.00 | 230.50 | 222.00 | 227.00 | 29,241 |
| 2019-08-14 | 220.00 | 228.00 | 220.00 | 224.00 | 2,394,060 |
| 2019-08-13 | 235.00 | 235.00 | 219.50 | 224.00 | 467,834 |
| 2019-08-12 | 247.50 | 250.00 | 228.00 | 233.00 | 70,327 |
| 2019-08-09 | 245.50 | 250.00 | 240.00 | 243.25 | 30,768 |
| 2019-08-08 | 245.00 | 248.50 | 245.00 | 247.50 | 17,960 |
| 2019-08-07 | 252.00 | 255.00 | 246.00 | 248.25 | 93,598 |
| 2019-08-06 | 266.00 | 266.00 | 245.00 | 251.00 | 60,907 |
| 2019-08-05 | 270.00 | 270.00 | 262.50 | 259.50 | 11,729 |
| 2019-08-02 | 270.00 | 270.00 | 263.00 | 264.00 | 19,023 |
| 2019-08-01 | 265.00 | 272.50 | 265.00 | 270.25 | 568 |
| 2019-07-31 | 272.00 | 277.00 | 266.00 | 269.75 | 64,930 |
| 2019-07-30 | 272.50 | 280.00 | 271.00 | 274.75 | 70,357 |
| 2019-07-29 | 285.00 | 285.00 | 270.00 | 277.25 | 99,629 |
| 2019-07-26 | 275.00 | 283.00 | 275.00 | 273.25 | 30,178 |
| 2019-07-25 | 269.50 | 276.50 | 265.00 | 271.25 | 54,531 |
| 2019-07-24 | 270.00 | 270.00 | 263.50 | 264.50 | 12,270 |
| 2019-07-23 | 265.00 | 269.50 | 256.00 | 266.25 | 81,186 |
| 2019-07-22 | 256.00 | 258.00 | 251.00 | 255.00 | 32,029 |
| 2019-07-19 | 264.00 | 264.00 | 251.00 | 252.25 | 32,323 |
| 2019-07-18 | 272.50 | 275.50 | 261.00 | 264.25 | 80,185 |
| 2019-07-17 | 286.00 | 287.00 | 275.00 | 276.25 | 577,807 |
| 2019-07-16 | 283.00 | 287.50 | 277.50 | 283.00 | 105,741 |
| 2019-07-15 | 291.50 | 291.50 | 285.00 | 288.00 | 29,764 |
| 2019-07-12 | 295.00 | 295.00 | 289.50 | 291.00 | 25,060 |
| 2019-07-11 | 290.50 | 295.00 | 288.00 | 293.25 | 496,766 |
| 2019-07-10 | 290.50 | 291.00 | 286.00 | 291.00 | 26,789 |
| 2019-07-09 | 295.00 | 295.00 | 283.50 | 290.75 | 55,370 |
| 2019-07-08 | 286.00 | 294.50 | 285.00 | 293.50 | 1,108,467 |
| 2019-07-05 | 288.00 | 293.50 | 285.00 | 288.00 | 325,643 |
| 2019-07-04 | 283.50 | 290.00 | 282.00 | 288.25 | 24,598 |
| 2019-07-03 | 288.00 | 288.00 | 279.50 | 279.25 | 19,933 |
| 2019-07-02 | 290.00 | 290.00 | 275.00 | 287.50 | 230,670 |
| 2019-07-01 | 285.00 | 285.00 | 276.50 | 282.50 | 46,205 |
| 2019-06-28 | 258.50 | 285.00 | 258.50 | 283.75 | 87,326 |
| 2019-06-27 | 270.00 | 270.00 | 257.00 | 261.50 | 115,698 |
| 2019-06-26 | 270.00 | 270.00 | 259.00 | 262.00 | 139,193 |
| 2019-06-25 | 255.00 | 262.00 | 248.50 | 261.25 | 59,782 |
| 2019-06-24 | 250.00 | 255.50 | 243.00 | 250.25 | 111,279 |
| 2019-06-21 | 250.00 | 255.00 | 250.00 | 256.25 | 129,598 |
| 2019-06-20 | 260.00 | 264.00 | 255.00 | 256.25 | 1,433,043 |
| 2019-06-19 | 248.00 | 264.00 | 245.50 | 255.50 | 231,460 |
| 2019-06-18 | 239.50 | 247.50 | 239.50 | 242.00 | 286,964 |
| 2019-06-17 | 242.50 | 242.50 | 227.00 | 238.25 | 100,567 |
| 2019-06-14 | 247.50 | 247.50 | 241.50 | 243.75 | 33,550 |
| 2019-06-13 | 246.00 | 253.00 | 243.50 | 250.50 | 453,723 |
| 2019-06-12 | 230.00 | 245.00 | 224.00 | 242.25 | 390,072 |
| 2019-06-11 | 234.50 | 237.00 | 233.50 | 236.00 | 262,345 |
| 2019-06-10 | 244.00 | 244.00 | 230.50 | 231.75 | 253,792 |
| 2019-06-07 | 256.00 | 257.50 | 240.00 | 242.00 | 42,837 |
| 2019-06-06 | 250.00 | 260.00 | 250.00 | 258.75 | 16,474 |
| 2019-06-05 | 251.00 | 263.50 | 251.00 | 258.00 | 344,076 |
| 2019-06-04 | 280.00 | 280.00 | 253.00 | 255.25 | 420,297 |
| 2019-06-03 | 285.50 | 285.50 | 280.50 | 283.00 | 74,524 |
| 2019-05-31 | 282.00 | 289.50 | 280.50 | 284.25 | 979,397 |
| 2019-05-30 | 284.00 | 294.50 | 282.00 | 284.25 | 30,614 |
| 2019-05-29 | 282.50 | 286.50 | 282.00 | 285.50 | 14,607 |
| 2019-05-28 | 295.00 | 295.00 | 270.00 | 281.75 | 77,323 |
| 2019-05-24 | 305.00 | 305.00 | 300.50 | 298.75 | 1,856 |
| 2019-05-23 | 309.00 | 309.00 | 296.50 | 298.25 | 383,164 |
| 2019-05-22 | 311.00 | 314.50 | 308.50 | 310.25 | 10,872 |
| 2019-05-21 | 308.50 | 312.50 | 307.50 | 310.75 | 167,142 |
| 2019-05-20 | 305.00 | 314.00 | 303.00 | 311.25 | 219,716 |
| 2019-05-17 | 300.00 | 303.50 | 297.50 | 302.25 | 76,961 |
| 2019-05-16 | 291.50 | 300.00 | 291.50 | 299.00 | 22,208 |
| 2019-05-15 | 285.00 | 295.00 | 285.00 | 292.75 | 66,823 |
| 2019-05-14 | 281.00 | 285.00 | 281.00 | 284.25 | 7,756 |
| 2019-05-13 | 280.50 | 284.50 | 280.00 | 282.50 | 258,951 |
| 2019-05-10 | 292.00 | 292.00 | 286.00 | 288.25 | 18,827 |
| 2019-05-09 | 295.50 | 295.50 | 287.00 | 290.25 | 171,636 |
| 2019-05-08 | 292.50 | 295.00 | 287.00 | 292.75 | 227,456 |