Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-02 | 217.00 | 220.00 | 209.00 | 213.00 | 55,845 |
| 2024-05-01 | 218.00 | 220.00 | 217.00 | 220.00 | 41,847 |
| 2024-04-30 | 204.00 | 223.00 | 204.00 | 217.00 | 192,801 |
| 2024-04-29 | 204.00 | 204.00 | 200.00 | 199.75 | 6,961 |
| 2024-04-26 | 202.00 | 202.00 | 200.00 | 200.00 | 18,305 |
| 2024-04-25 | 196.50 | 202.00 | 196.50 | 199.00 | 79,396 |
| 2024-04-24 | 200.00 | 202.00 | 196.00 | 196.75 | 58,063 |
| 2024-04-23 | 198.00 | 201.00 | 198.00 | 200.00 | 8,117 |
| 2024-04-22 | 202.00 | 202.00 | 199.00 | 200.50 | 38,418 |
| 2024-04-19 | 201.00 | 205.00 | 201.00 | 202.50 | 21,581 |
| 2024-04-18 | 208.00 | 208.00 | 203.00 | 206.00 | 59,736 |
| 2024-04-17 | 204.00 | 212.00 | 202.00 | 202.00 | 77,888 |
| 2024-04-16 | 205.00 | 206.00 | 204.00 | 204.50 | 73,453 |
| 2024-04-15 | 202.00 | 205.00 | 202.00 | 205.00 | 112,078 |
| 2024-04-12 | 208.00 | 208.00 | 203.00 | 203.00 | 14,464 |
| 2024-04-11 | 206.00 | 206.00 | 204.00 | 204.00 | 5,577 |
| 2024-04-10 | 205.00 | 207.00 | 202.00 | 202.00 | 22,751 |
| 2024-04-09 | 206.00 | 206.00 | 200.00 | 204.00 | 12,198 |
| 2024-04-08 | 206.00 | 206.00 | 202.00 | 202.00 | 13,666 |
| 2024-04-05 | 210.00 | 210.00 | 200.00 | 202.00 | 72,090 |
| 2024-04-04 | 210.00 | 210.00 | 207.00 | 207.00 | 34,197 |
| 2024-04-03 | 212.00 | 215.00 | 210.00 | 210.00 | 30,615 |
| 2024-04-02 | 206.00 | 210.00 | 206.00 | 209.00 | 56,923 |
| 2024-04-01 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
| 2024-03-29 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
| 2024-03-28 | 208.00 | 208.00 | 206.00 | 207.50 | 54,377 |
| 2024-03-27 | 200.00 | 206.00 | 197.50 | 206.00 | 39,206 |
| 2024-03-26 | 212.00 | 212.00 | 194.50 | 195.50 | 118,752 |
| 2024-03-25 | 224.00 | 224.00 | 205.00 | 209.00 | 145,541 |
| 2024-03-22 | 229.00 | 233.00 | 219.00 | 219.00 | 67,828 |
| 2024-03-21 | 226.00 | 236.00 | 222.00 | 230.00 | 296,157 |
| 2024-03-20 | 220.00 | 225.00 | 220.00 | 225.00 | 7,016 |
| 2024-03-19 | 220.00 | 225.00 | 220.00 | 221.00 | 6,225 |
| 2024-03-18 | 220.00 | 221.00 | 220.00 | 220.00 | 10,964 |
| 2024-03-15 | 220.00 | 220.00 | 220.00 | 220.00 | 6,322 |
| 2024-03-14 | 220.00 | 221.00 | 220.00 | 220.00 | 9,750 |
| 2024-03-13 | 226.00 | 226.00 | 220.00 | 220.00 | 24,660 |
| 2024-03-12 | 229.00 | 229.00 | 225.00 | 226.00 | 22,704 |
| 2024-03-11 | 229.00 | 229.50 | 229.00 | 229.50 | 1,842 |
| 2024-03-08 | 223.00 | 232.00 | 223.00 | 229.00 | 24,297 |
| 2024-03-07 | 219.00 | 228.00 | 219.00 | 226.00 | 28,465 |
| 2024-03-06 | 212.00 | 220.00 | 210.00 | 220.00 | 113,137 |
| 2024-03-05 | 221.00 | 221.00 | 208.00 | 212.00 | 115,312 |
| 2024-03-04 | 225.00 | 225.00 | 221.00 | 223.00 | 32,434 |
| 2024-03-01 | 225.00 | 225.00 | 221.00 | 222.00 | 14,502 |
| 2024-02-29 | 233.00 | 233.00 | 227.00 | 227.00 | 15,644 |
| 2024-02-28 | 235.00 | 235.00 | 235.00 | 235.00 | 40,063 |
| 2024-02-27 | 239.00 | 239.00 | 236.00 | 236.00 | 50,000 |
| 2024-02-26 | 237.00 | 239.00 | 237.00 | 239.00 | 0 |
| 2024-02-23 | 239.00 | 240.00 | 239.00 | 237.00 | 23,020 |
| 2024-02-22 | 240.00 | 240.00 | 240.00 | 237.00 | 2,691 |
| 2024-02-21 | 238.00 | 242.00 | 238.00 | 240.00 | 322,923 |
| 2024-02-20 | 228.00 | 232.00 | 225.00 | 235.00 | 31,692 |
| 2024-02-19 | 241.00 | 241.00 | 232.00 | 232.00 | 39,181 |
| 2024-02-16 | 245.00 | 248.00 | 242.00 | 245.00 | 578,210 |
| 2024-02-15 | 245.00 | 245.00 | 241.00 | 243.00 | 48,927 |
| 2024-02-14 | 243.00 | 259.00 | 241.00 | 241.00 | 297,477 |
| 2024-02-13 | 232.00 | 243.00 | 232.00 | 240.00 | 225,567 |
| 2024-02-12 | 240.00 | 240.00 | 234.00 | 234.00 | 14,415 |
| 2024-02-09 | 246.00 | 246.00 | 239.00 | 237.50 | 161,157 |
| 2024-02-08 | 244.00 | 251.00 | 244.00 | 246.00 | 27,554 |
| 2024-02-07 | 240.00 | 245.00 | 240.00 | 243.00 | 311,522 |
| 2024-02-06 | 225.00 | 240.00 | 225.00 | 240.00 | 40,966 |
| 2024-02-05 | 215.00 | 221.00 | 215.00 | 222.00 | 45,447 |
| 2024-02-02 | 216.00 | 219.00 | 215.00 | 218.00 | 9,446 |
| 2024-02-01 | 205.00 | 216.00 | 204.00 | 214.50 | 37,924 |
| 2024-01-31 | 207.00 | 209.00 | 204.00 | 206.00 | 93,289 |
| 2024-01-30 | 205.00 | 207.00 | 201.00 | 207.00 | 18,323 |
| 2024-01-29 | 205.00 | 210.00 | 201.00 | 201.50 | 65,780 |
| 2024-01-26 | 220.00 | 220.00 | 202.00 | 208.00 | 137,937 |
| 2024-01-25 | 221.00 | 221.00 | 215.00 | 220.00 | 81,916 |
| 2024-01-24 | 225.00 | 225.00 | 221.00 | 225.00 | 17,274 |
| 2024-01-23 | 226.00 | 226.00 | 221.00 | 221.50 | 17,287 |
| 2024-01-22 | 225.00 | 225.00 | 221.00 | 221.00 | 16,606 |
| 2024-01-19 | 224.00 | 227.00 | 222.00 | 227.00 | 13,435 |
| 2024-01-18 | 224.00 | 226.00 | 224.00 | 226.00 | 7,367 |
| 2024-01-17 | 230.00 | 230.00 | 225.00 | 226.00 | 28,170 |
| 2024-01-16 | 227.00 | 228.00 | 227.00 | 225.00 | 2,937 |
| 2024-01-15 | 225.00 | 225.00 | 225.00 | 225.50 | 7,816 |
| 2024-01-12 | 228.00 | 228.00 | 228.00 | 227.00 | 5,488 |
| 2024-01-11 | 226.00 | 229.00 | 226.00 | 228.00 | 10,119 |
| 2024-01-10 | 230.00 | 230.00 | 219.00 | 225.00 | 71,021 |
| 2024-01-09 | 234.00 | 235.00 | 230.00 | 232.50 | 23,382 |
| 2024-01-08 | 250.00 | 250.00 | 233.00 | 235.50 | 41,675 |
| 2024-01-05 | 254.00 | 254.00 | 250.00 | 252.00 | 34,053 |
| 2024-01-04 | 260.00 | 260.00 | 253.00 | 253.00 | 10,451 |
| 2024-01-03 | 270.00 | 270.00 | 255.00 | 255.00 | 28,672 |
| 2024-01-02 | 270.00 | 272.00 | 270.00 | 271.00 | 2,163 |
| 2024-01-01 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2023-12-29 | 266.00 | 274.00 | 266.00 | 274.00 | 8,253 |
| 2023-12-28 | 263.00 | 275.00 | 263.00 | 274.00 | 27,828 |
| 2023-12-27 | 259.00 | 262.00 | 259.00 | 262.50 | 12,338 |
| 2023-12-26 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2023-12-25 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2023-12-22 | 257.00 | 259.00 | 255.00 | 257.00 | 25,591 |
| 2023-12-21 | 251.00 | 256.00 | 250.00 | 254.00 | 54,035 |
| 2023-12-20 | 257.00 | 262.00 | 252.00 | 252.50 | 61,142 |
| 2023-12-19 | 250.00 | 257.00 | 250.00 | 255.00 | 22,981 |
| 2023-12-18 | 252.00 | 255.00 | 250.00 | 255.00 | 40,632 |
| 2023-12-15 | 256.00 | 260.00 | 256.00 | 257.50 | 47,633 |
| 2023-12-14 | 257.00 | 265.00 | 257.00 | 260.00 | 50,932 |
| 2023-12-13 | 252.00 | 258.00 | 252.00 | 258.00 | 20,134 |
| 2023-12-12 | 263.00 | 270.00 | 255.00 | 255.00 | 66,460 |
| 2023-12-11 | 260.00 | 265.00 | 259.00 | 260.00 | 44,250 |
| 2023-12-08 | 272.00 | 272.00 | 256.00 | 262.00 | 109,894 |
| 2023-12-07 | 275.00 | 275.00 | 261.00 | 267.50 | 61,502 |
| 2023-12-06 | 264.00 | 271.00 | 264.00 | 270.00 | 20,746 |
| 2023-12-05 | 251.00 | 270.00 | 250.00 | 263.00 | 23,614 |
| 2023-12-04 | 256.00 | 258.00 | 248.00 | 252.00 | 57,193 |
| 2023-12-01 | 258.00 | 265.00 | 258.00 | 261.00 | 42,117 |
| 2023-11-30 | 253.00 | 255.00 | 253.00 | 256.50 | 2,050 |
| 2023-11-29 | 255.00 | 259.00 | 250.00 | 255.00 | 77,925 |
| 2023-11-28 | 262.00 | 265.00 | 257.00 | 257.00 | 10,710 |
| 2023-11-27 | 267.00 | 267.00 | 262.00 | 263.00 | 25,070 |
| 2023-11-24 | 267.00 | 272.00 | 267.00 | 269.00 | 3,060 |
| 2023-11-23 | 273.00 | 274.00 | 270.00 | 271.00 | 6,311 |
| 2023-11-22 | 267.00 | 270.00 | 267.00 | 269.50 | 12,082 |
| 2023-11-21 | 272.00 | 272.00 | 262.00 | 268.50 | 30,762 |
| 2023-11-20 | 285.00 | 285.00 | 274.00 | 275.50 | 26,147 |
| 2023-11-17 | 281.00 | 281.00 | 280.50 | 280.50 | 5,129 |
| 2023-11-16 | 282.00 | 284.00 | 282.00 | 281.00 | 31,618 |
| 2023-11-15 | 281.00 | 282.00 | 280.00 | 281.00 | 24,718 |
| 2023-11-14 | 288.00 | 288.00 | 277.00 | 280.00 | 46,537 |
| 2023-11-13 | 251.00 | 290.00 | 251.00 | 280.00 | 68,494 |
| 2023-11-10 | 259.00 | 263.00 | 250.00 | 252.50 | 41,104 |
| 2023-11-09 | 255.00 | 255.00 | 250.00 | 250.00 | 51,485 |
| 2023-11-08 | 260.00 | 262.00 | 256.00 | 257.00 | 33,475 |
| 2023-11-07 | 257.00 | 265.00 | 257.00 | 261.00 | 57,078 |
| 2023-11-06 | 248.00 | 260.00 | 248.00 | 260.00 | 112,815 |
| 2023-11-03 | 238.00 | 248.00 | 238.00 | 248.00 | 53,802 |
| 2023-11-02 | 229.00 | 237.00 | 229.00 | 236.00 | 23,514 |
| 2023-11-01 | 222.00 | 225.00 | 222.00 | 223.50 | 14,415 |
| 2023-10-31 | 222.00 | 222.00 | 222.00 | 223.00 | 1,500 |
| 2023-10-30 | 215.00 | 219.00 | 215.00 | 217.00 | 79,022 |
| 2023-10-27 | 220.00 | 220.00 | 215.00 | 217.00 | 10,331 |
| 2023-10-26 | 219.00 | 220.00 | 219.00 | 220.00 | 284 |
| 2023-10-25 | 215.00 | 219.00 | 215.00 | 217.00 | 41,469 |
| 2023-10-24 | 216.00 | 219.00 | 215.00 | 217.00 | 16,836 |
| 2023-10-23 | 211.00 | 218.00 | 210.00 | 216.00 | 25,977 |
| 2023-10-20 | 228.00 | 228.00 | 214.00 | 216.00 | 23,858 |
| 2023-10-19 | 232.00 | 232.00 | 232.00 | 232.00 | 890 |
| 2023-10-18 | 233.00 | 233.00 | 229.00 | 232.00 | 23,396 |
| 2023-10-17 | 240.00 | 240.00 | 235.00 | 236.50 | 7,817 |
| 2023-10-16 | 234.00 | 240.00 | 234.00 | 240.00 | 19,806 |
| 2023-10-13 | 228.00 | 234.00 | 228.00 | 231.00 | 13,630 |
| 2023-10-12 | 245.00 | 245.00 | 228.00 | 232.50 | 109,915 |
| 2023-10-11 | 251.00 | 251.00 | 245.00 | 245.00 | 2,381 |
| 2023-10-10 | 248.00 | 250.00 | 248.00 | 249.00 | 34,653 |
| 2023-10-09 | 245.00 | 245.00 | 240.00 | 242.50 | 33,522 |
| 2023-10-06 | 245.00 | 247.00 | 242.00 | 247.50 | 7,128 |
| 2023-10-05 | 240.00 | 246.00 | 240.00 | 243.00 | 3,232 |
| 2023-10-04 | 246.00 | 246.00 | 241.00 | 242.50 | 25,397 |
| 2023-10-03 | 248.00 | 252.00 | 248.00 | 251.00 | 90,030 |
| 2023-10-02 | 240.00 | 249.00 | 240.00 | 247.00 | 31,360 |
| 2023-09-29 | 228.00 | 250.00 | 228.00 | 240.00 | 97,271 |
| 2023-09-28 | 225.00 | 225.00 | 223.00 | 224.00 | 9,520 |
| 2023-09-27 | 223.00 | 230.00 | 223.00 | 227.50 | 15,870 |
| 2023-09-26 | 226.00 | 231.00 | 222.00 | 221.50 | 26,170 |
| 2023-09-25 | 230.00 | 234.00 | 226.00 | 228.50 | 21,468 |
| 2023-09-22 | 218.00 | 227.00 | 218.00 | 227.50 | 31,246 |
| 2023-09-21 | 217.00 | 224.00 | 217.00 | 221.00 | 48,961 |
| 2023-09-20 | 215.00 | 219.00 | 215.00 | 217.50 | 6,154 |
| 2023-09-19 | 220.00 | 220.00 | 219.00 | 218.50 | 22,398 |
| 2023-09-18 | 225.00 | 225.00 | 224.00 | 224.00 | 13,507 |
| 2023-09-15 | 215.00 | 229.00 | 215.00 | 223.50 | 43,765 |
| 2023-09-14 | 201.00 | 211.00 | 200.00 | 210.00 | 48,532 |
| 2023-09-13 | 199.00 | 204.00 | 199.00 | 204.00 | 8,799 |
| 2023-09-12 | 193.00 | 202.00 | 185.50 | 201.00 | 149,070 |
| 2023-09-11 | 205.00 | 205.00 | 193.00 | 194.00 | 78,465 |
| 2023-09-08 | 204.00 | 209.00 | 204.00 | 206.50 | 36,226 |
| 2023-09-07 | 207.00 | 212.00 | 199.50 | 200.00 | 161,920 |
| 2023-09-06 | 200.00 | 205.00 | 197.00 | 205.50 | 73,509 |
| 2023-09-05 | 198.50 | 200.00 | 198.00 | 199.75 | 27,064 |
| 2023-09-04 | 195.00 | 198.50 | 195.00 | 198.00 | 30,783 |
| 2023-09-01 | 197.00 | 200.00 | 180.00 | 194.00 | 198,245 |
| 2023-08-31 | 220.00 | 220.00 | 198.50 | 202.00 | 228,772 |
| 2023-08-30 | 225.00 | 225.00 | 220.00 | 221.00 | 51,640 |
| 2023-08-29 | 218.00 | 230.00 | 218.00 | 227.00 | 135,296 |
| 2023-08-28 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2023-08-25 | 253.00 | 255.00 | 215.00 | 217.50 | 175,189 |
| 2023-08-24 | 260.00 | 262.00 | 253.00 | 256.50 | 55,491 |
| 2023-08-23 | 251.00 | 261.00 | 251.00 | 258.50 | 136,293 |
| 2023-08-22 | 245.00 | 254.00 | 245.00 | 249.50 | 125,567 |
| 2023-08-21 | 244.00 | 246.00 | 240.00 | 242.50 | 81,731 |
| 2023-08-18 | 238.00 | 242.00 | 238.00 | 241.00 | 57,279 |
| 2023-08-17 | 230.00 | 238.00 | 230.00 | 235.00 | 20,065 |
| 2023-08-16 | 223.00 | 236.00 | 223.00 | 233.50 | 66,325 |
| 2023-08-15 | 228.00 | 230.00 | 228.00 | 226.50 | 22,496 |
| 2023-08-14 | 226.00 | 228.00 | 223.00 | 226.00 | 42,215 |
| 2023-08-11 | 220.00 | 222.00 | 220.00 | 225.00 | 9,761 |
| 2023-08-10 | 226.00 | 226.00 | 220.00 | 221.00 | 41,123 |
| 2023-08-09 | 223.00 | 226.00 | 220.00 | 226.00 | 42,381 |
| 2023-08-08 | 225.00 | 225.00 | 222.00 | 224.00 | 36,969 |
| 2023-08-07 | 222.00 | 225.00 | 222.00 | 223.50 | 21,020 |
| 2023-08-04 | 213.00 | 220.00 | 213.00 | 221.00 | 15,632 |
| 2023-08-03 | 216.00 | 217.00 | 216.00 | 215.00 | 20,025 |
| 2023-08-02 | 215.00 | 215.00 | 215.00 | 215.00 | 19,204 |
| 2023-08-01 | 212.00 | 216.00 | 212.00 | 215.00 | 14,098 |
| 2023-07-31 | 213.00 | 216.00 | 213.00 | 214.50 | 43,203 |
| 2023-07-28 | 213.00 | 216.00 | 210.00 | 212.00 | 32,802 |
| 2023-07-27 | 205.00 | 210.00 | 205.00 | 209.50 | 16,871 |
| 2023-07-26 | 210.00 | 210.00 | 205.00 | 205.00 | 40,328 |
| 2023-07-25 | 212.00 | 212.00 | 209.00 | 209.00 | 43,413 |
| 2023-07-24 | 212.50 | 213.00 | 212.50 | 213.00 | 2,800 |
| 2023-07-21 | 213.00 | 213.00 | 213.00 | 212.50 | 8,448 |
| 2023-07-20 | 210.00 | 212.00 | 209.00 | 210.00 | 110,064 |
| 2023-07-19 | 208.00 | 210.00 | 206.00 | 210.00 | 63,648 |
| 2023-07-18 | 208.00 | 210.00 | 206.00 | 207.00 | 43,464 |
| 2023-07-17 | 208.00 | 208.00 | 207.00 | 207.50 | 10,147 |
| 2023-07-14 | 203.00 | 205.00 | 203.00 | 206.50 | 9,019 |
| 2023-07-13 | 208.00 | 209.00 | 208.00 | 208.00 | 29,479 |
| 2023-07-12 | 208.00 | 208.00 | 207.00 | 207.00 | 23,525 |
| 2023-07-11 | 207.00 | 207.00 | 204.00 | 205.00 | 69,608 |
| 2023-07-10 | 202.00 | 208.00 | 202.00 | 208.00 | 79,523 |
| 2023-07-07 | 201.00 | 201.00 | 200.00 | 199.50 | 17,904 |
| 2023-07-06 | 199.00 | 201.00 | 199.00 | 201.00 | 24,111 |
| 2023-07-05 | 195.50 | 200.00 | 195.50 | 199.25 | 15,071 |
| 2023-07-04 | 196.00 | 197.00 | 196.00 | 196.50 | 16,662 |
| 2023-07-03 | 189.00 | 195.00 | 189.00 | 194.00 | 17,821 |
| 2023-06-30 | 189.25 | 190.75 | 189.25 | 190.75 | 1,110 |
| 2023-06-29 | 192.00 | 192.00 | 192.00 | 189.25 | 5,000 |
| 2023-06-28 | 188.00 | 189.00 | 187.00 | 189.00 | 4,094 |
| 2023-06-27 | 188.00 | 189.00 | 187.00 | 189.00 | 6,369 |
| 2023-06-26 | 193.00 | 193.00 | 193.00 | 193.00 | 476 |
| 2023-06-23 | 192.00 | 193.00 | 192.00 | 193.00 | 7,500 |
| 2023-06-22 | 194.50 | 195.00 | 194.50 | 192.75 | 19,035 |
| 2023-06-21 | 192.50 | 194.00 | 192.50 | 194.00 | 34,999 |
| 2023-06-20 | 192.50 | 195.50 | 191.00 | 191.00 | 50,523 |
| 2023-06-19 | 193.00 | 193.00 | 191.50 | 191.50 | 11,572 |
| 2023-06-16 | 191.00 | 198.00 | 191.00 | 198.00 | 10,745 |
| 2023-06-15 | 196.00 | 197.50 | 196.00 | 197.50 | 8,908 |
| 2023-06-14 | 190.50 | 191.00 | 190.50 | 195.25 | 20,485 |
| 2023-06-13 | 196.00 | 198.00 | 193.00 | 198.00 | 44,714 |
| 2023-06-12 | 194.50 | 199.00 | 194.50 | 199.00 | 3,687 |
| 2023-06-09 | 196.00 | 200.00 | 196.00 | 200.00 | 62,531 |
| 2023-06-08 | 194.00 | 197.00 | 189.50 | 197.00 | 51,560 |
| 2023-06-07 | 202.00 | 202.00 | 198.00 | 199.00 | 32,309 |
| 2023-06-06 | 200.00 | 201.00 | 199.00 | 201.00 | 10,626 |
| 2023-06-05 | 201.00 | 201.00 | 199.00 | 199.00 | 29,068 |
| 2023-06-02 | 201.00 | 202.00 | 200.00 | 201.00 | 63,241 |
| 2023-06-01 | 202.00 | 202.00 | 201.00 | 201.50 | 13,555 |
| 2023-05-31 | 198.50 | 203.00 | 198.50 | 200.50 | 29,795 |
| 2023-05-30 | 198.00 | 202.00 | 198.00 | 199.00 | 28,482 |
| 2023-05-29 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-05-26 | 198.00 | 200.00 | 198.00 | 198.00 | 11,136 |
| 2023-05-25 | 195.50 | 203.00 | 195.50 | 196.00 | 80,182 |
| 2023-05-24 | 197.00 | 202.00 | 191.00 | 200.00 | 184,924 |
| 2023-05-23 | 180.50 | 196.00 | 180.00 | 190.50 | 190,397 |
| 2023-05-22 | 185.00 | 185.00 | 180.00 | 180.00 | 91,125 |
| 2023-05-19 | 181.50 | 187.00 | 181.50 | 184.25 | 7,799 |
| 2023-05-18 | 184.00 | 186.50 | 184.00 | 185.75 | 60,988 |
| 2023-05-17 | 185.00 | 185.00 | 180.00 | 181.75 | 19,635 |
| 2023-05-16 | 180.00 | 180.50 | 180.00 | 182.75 | 43,610 |
| 2023-05-15 | 168.50 | 185.00 | 168.00 | 181.75 | 286,576 |
| 2023-05-12 | 164.50 | 165.50 | 164.50 | 168.50 | 2,880 |
| 2023-05-11 | 167.25 | 167.75 | 167.25 | 167.75 | 302 |
| 2023-05-10 | 172.50 | 172.50 | 170.00 | 167.25 | 35,648 |
| 2023-05-09 | 168.00 | 172.00 | 163.00 | 170.00 | 108,135 |
| 2023-05-08 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2023-05-05 | 174.50 | 176.50 | 163.00 | 172.50 | 63,328 |
| 2023-05-04 | 174.50 | 180.50 | 174.50 | 177.50 | 21,865 |
| 2023-05-03 | 181.50 | 184.50 | 176.50 | 177.75 | 45,664 |
| 2023-05-02 | 180.00 | 185.50 | 180.00 | 183.00 | 15,170 |
| 2023-05-01 | 183.75 | 183.75 | 183.75 | 183.75 | 0 |
| 2023-04-28 | 180.00 | 188.00 | 178.00 | 183.75 | 80,033 |
| 2023-04-27 | 168.50 | 180.00 | 168.50 | 179.50 | 98,316 |
| 2023-04-26 | 172.00 | 173.00 | 172.00 | 170.25 | 20,933 |
| 2023-04-25 | 169.00 | 172.00 | 168.00 | 172.00 | 38,678 |
| 2023-04-24 | 168.00 | 169.00 | 168.00 | 164.75 | 27,129 |
| 2023-04-21 | 160.00 | 164.00 | 155.50 | 166.50 | 63,272 |
| 2023-04-20 | 159.00 | 160.00 | 159.00 | 158.25 | 42,217 |
| 2023-04-19 | 154.00 | 154.00 | 154.00 | 154.00 | 144,492 |
| 2023-04-18 | 157.00 | 157.50 | 157.00 | 157.50 | 10 |
| 2023-04-17 | 157.50 | 157.50 | 157.00 | 157.00 | 4,094 |
| 2023-04-14 | 157.00 | 157.00 | 154.50 | 157.50 | 20,577 |
| 2023-04-13 | 154.50 | 157.00 | 154.50 | 157.25 | 53,526 |
| 2023-04-12 | 158.00 | 158.00 | 155.00 | 156.00 | 51,814 |
| 2023-04-11 | 150.00 | 160.00 | 150.00 | 158.00 | 32,285 |
| 2023-04-10 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2023-04-07 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2023-04-06 | 146.50 | 150.00 | 146.50 | 149.50 | 33,278 |
| 2023-04-05 | 146.50 | 146.50 | 140.00 | 143.50 | 240,332 |
| 2023-04-04 | 141.00 | 147.00 | 141.00 | 145.75 | 8,268 |
| 2023-04-03 | 145.00 | 145.00 | 140.50 | 143.50 | 25,867 |
| 2023-03-31 | 142.00 | 145.00 | 140.50 | 140.50 | 17,932 |
| 2023-03-30 | 142.00 | 145.50 | 142.00 | 146.25 | 13,013 |
| 2023-03-29 | 145.50 | 145.50 | 145.50 | 147.25 | 2,484 |
| 2023-03-28 | 145.50 | 145.50 | 142.00 | 145.50 | 15,103 |
| 2023-03-27 | 146.50 | 146.50 | 146.50 | 147.75 | 6,635 |
| 2023-03-24 | 160.00 | 160.50 | 146.00 | 150.50 | 94,196 |
| 2023-03-23 | 159.00 | 160.00 | 159.00 | 159.25 | 12,418 |
| 2023-03-22 | 162.50 | 162.50 | 159.00 | 159.00 | 16,452 |
| 2023-03-21 | 159.50 | 159.50 | 159.50 | 161.00 | 2,620 |
| 2023-03-20 | 162.50 | 162.50 | 162.00 | 161.00 | 7,808 |
| 2023-03-17 | 162.50 | 162.50 | 160.00 | 161.25 | 15,531 |
| 2023-03-16 | 161.50 | 161.75 | 161.50 | 161.75 | 10 |
| 2023-03-15 | 161.50 | 163.00 | 161.00 | 161.50 | 60,253 |
| 2023-03-14 | 161.00 | 165.00 | 161.00 | 162.00 | 49,210 |
| 2023-03-13 | 164.00 | 166.00 | 159.00 | 160.00 | 103,634 |
| 2023-03-10 | 162.00 | 163.50 | 159.00 | 159.50 | 95,233 |
| 2023-03-09 | 163.00 | 165.00 | 163.00 | 163.50 | 85,036 |
| 2023-03-08 | 161.00 | 164.00 | 160.50 | 164.00 | 7,893 |
| 2023-03-07 | 161.00 | 165.00 | 159.50 | 162.50 | 97,962 |
| 2023-03-06 | 156.50 | 159.00 | 156.00 | 159.75 | 30,275 |
| 2023-03-03 | 162.50 | 162.50 | 162.50 | 160.50 | 2,350 |
| 2023-03-02 | 159.00 | 162.00 | 156.50 | 161.00 | 48,479 |
| 2023-03-01 | 156.50 | 161.50 | 156.00 | 159.00 | 32,043 |
| 2023-02-28 | 163.00 | 164.00 | 160.00 | 160.00 | 5,384 |
| 2023-02-27 | 163.00 | 163.00 | 163.00 | 162.50 | 6,377 |
| 2023-02-24 | 164.00 | 164.00 | 164.00 | 161.25 | 8,640 |
| 2023-02-23 | 162.50 | 165.00 | 162.50 | 164.50 | 8,561 |
| 2023-02-22 | 160.00 | 162.50 | 160.00 | 160.25 | 9,832 |
| 2023-02-21 | 157.00 | 162.50 | 157.00 | 159.00 | 11,632 |
| 2023-02-20 | 162.50 | 163.00 | 162.00 | 160.25 | 32,160 |
| 2023-02-17 | 163.00 | 168.00 | 160.00 | 162.00 | 99,042 |
| 2023-02-16 | 155.50 | 166.00 | 154.50 | 158.00 | 99,968 |
| 2023-02-15 | 163.50 | 163.50 | 157.00 | 156.75 | 39,585 |
| 2023-02-14 | 163.50 | 164.00 | 162.00 | 164.00 | 17,774 |
| 2023-02-13 | 164.00 | 164.50 | 164.00 | 164.25 | 8,960 |
| 2023-02-10 | 161.50 | 161.50 | 161.00 | 164.00 | 26,447 |
| 2023-02-09 | 164.00 | 167.50 | 161.50 | 163.50 | 48,395 |
| 2023-02-08 | 161.50 | 161.50 | 161.50 | 164.50 | 20,536 |
| 2023-02-07 | 164.50 | 170.00 | 161.00 | 164.50 | 60,740 |
| 2023-02-06 | 165.50 | 165.50 | 159.50 | 161.00 | 33,281 |
| 2023-02-03 | 160.00 | 166.00 | 153.50 | 159.00 | 187,052 |
| 2023-02-02 | 168.00 | 168.00 | 157.50 | 161.50 | 16,339 |
| 2023-02-01 | 165.00 | 168.00 | 165.00 | 165.25 | 10,243 |
| 2023-01-31 | 167.50 | 169.00 | 167.50 | 169.00 | 27,086 |
| 2023-01-30 | 171.00 | 171.00 | 165.00 | 165.00 | 86,677 |
| 2023-01-27 | 170.00 | 171.50 | 170.00 | 170.50 | 26,983 |
| 2023-01-26 | 170.00 | 171.50 | 168.00 | 171.50 | 53,500 |
| 2023-01-25 | 171.00 | 171.50 | 169.00 | 170.25 | 38,877 |
| 2023-01-24 | 168.00 | 170.00 | 168.00 | 172.00 | 13,074 |
| 2023-01-23 | 170.00 | 170.00 | 167.00 | 168.25 | 47,985 |
| 2023-01-20 | 169.50 | 169.50 | 167.00 | 169.50 | 22,332 |
| 2023-01-19 | 170.00 | 183.50 | 165.00 | 168.75 | 172,725 |
| 2023-01-18 | 163.00 | 170.00 | 160.50 | 170.00 | 21,495 |
| 2023-01-17 | 169.00 | 169.00 | 157.00 | 161.00 | 171,703 |
| 2023-01-16 | 162.50 | 170.00 | 162.50 | 169.00 | 85,685 |
| 2023-01-13 | 164.50 | 165.00 | 160.00 | 166.00 | 514,092 |
| 2023-01-12 | 164.50 | 165.00 | 160.00 | 161.00 | 136,925 |
| 2023-01-11 | 158.00 | 165.00 | 158.00 | 163.00 | 211,064 |
| 2023-01-10 | 160.00 | 164.00 | 160.00 | 161.00 | 185,112 |
| 2023-01-09 | 155.00 | 160.50 | 154.00 | 157.50 | 137,317 |
| 2023-01-06 | 163.00 | 165.00 | 150.00 | 160.00 | 302,244 |
| 2023-01-05 | 165.00 | 175.00 | 163.00 | 163.00 | 290,987 |
| 2023-01-04 | 163.00 | 170.00 | 163.00 | 164.50 | 100,067 |
| 2023-01-03 | 152.50 | 171.50 | 152.50 | 159.00 | 209,462 |
| 2023-01-02 | 146.25 | 146.25 | 146.25 | 146.25 | 0 |
| 2022-12-30 | 162.00 | 165.00 | 147.50 | 146.25 | 37,964 |
| 2022-12-29 | 140.00 | 167.00 | 140.00 | 153.00 | 281,807 |
| 2022-12-28 | 126.50 | 150.00 | 126.50 | 147.00 | 196,898 |
| 2022-12-27 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-12-26 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-12-23 | 120.00 | 125.50 | 117.50 | 125.50 | 69,415 |
| 2022-12-22 | 130.00 | 132.00 | 120.00 | 125.00 | 50,823 |
| 2022-12-21 | 132.00 | 132.00 | 127.50 | 127.50 | 45,017 |
| 2022-12-20 | 134.00 | 134.00 | 128.00 | 128.00 | 147,668 |
| 2022-12-19 | 131.00 | 132.00 | 131.00 | 132.00 | 3,623 |
| 2022-12-16 | 130.00 | 142.00 | 130.00 | 130.00 | 290,985 |
| 2022-12-15 | 126.00 | 135.50 | 126.00 | 130.00 | 227,568 |
| 2022-12-14 | 135.00 | 135.00 | 123.00 | 130.00 | 158,970 |
| 2022-12-13 | 112.50 | 130.00 | 110.00 | 130.00 | 480,652 |
| 2022-12-12 | 104.50 | 115.00 | 104.50 | 110.00 | 129,833 |
| 2022-12-09 | 99.20 | 101.00 | 99.20 | 101.00 | 128,273 |
| 2022-12-08 | 101.00 | 101.00 | 93.00 | 95.40 | 378,032 |
| 2022-12-07 | 101.00 | 105.00 | 101.00 | 102.75 | 90,036 |
| 2022-12-06 | 103.00 | 103.00 | 103.00 | 103.00 | 24,458 |
| 2022-12-05 | 100.00 | 100.00 | 100.00 | 102.50 | 461,539 |
| 2022-12-02 | 102.00 | 102.00 | 98.00 | 100.75 | 73,903 |
| 2022-12-01 | 102.00 | 105.00 | 102.00 | 101.00 | 91,731 |
| 2022-11-30 | 103.00 | 104.00 | 102.00 | 102.00 | 160,373 |
| 2022-11-29 | 101.50 | 105.00 | 101.50 | 103.00 | 54,911 |
| 2022-11-28 | 100.00 | 102.50 | 99.80 | 102.50 | 150,789 |
| 2022-11-25 | 99.40 | 102.00 | 99.40 | 100.00 | 555,599 |
| 2022-11-24 | 100.00 | 105.00 | 100.00 | 100.00 | 166,027 |
| 2022-11-23 | 95.00 | 100.00 | 95.00 | 99.50 | 246,277 |
| 2022-11-22 | 93.80 | 96.80 | 93.00 | 93.70 | 401,210 |
| 2022-11-21 | 87.80 | 96.00 | 87.00 | 90.40 | 455,168 |
| 2022-11-18 | 83.00 | 90.00 | 83.00 | 87.00 | 187,467 |
| 2022-11-17 | 83.00 | 85.00 | 83.00 | 81.50 | 18,772 |
| 2022-11-16 | 82.20 | 82.20 | 81.00 | 80.90 | 53,597 |
| 2022-11-15 | 82.80 | 85.00 | 82.20 | 83.50 | 94,092 |
| 2022-11-14 | 83.80 | 84.00 | 82.20 | 82.60 | 121,965 |
| 2022-11-11 | 79.30 | 80.50 | 79.30 | 80.50 | 5,692 |
| 2022-11-10 | 82.00 | 82.00 | 79.40 | 79.30 | 60,755 |
| 2022-11-09 | 82.00 | 83.00 | 82.00 | 80.50 | 52,927 |
| 2022-11-08 | 82.00 | 82.00 | 80.60 | 81.00 | 27,112 |
| 2022-11-07 | 81.00 | 81.00 | 80.00 | 81.80 | 21,289 |
| 2022-11-04 | 82.00 | 82.00 | 81.00 | 79.60 | 46,280 |
| 2022-11-03 | 80.00 | 80.00 | 80.00 | 80.00 | 93,040 |
| 2022-11-02 | 82.40 | 82.40 | 79.80 | 79.20 | 135,922 |
| 2022-11-01 | 83.20 | 86.80 | 82.00 | 82.60 | 66,794 |
| 2022-10-31 | 79.40 | 89.00 | 79.40 | 82.80 | 98,090 |
| 2022-10-28 | 77.30 | 77.30 | 77.00 | 77.00 | 387 |
| 2022-10-27 | 75.20 | 75.20 | 75.20 | 77.30 | 314 |
| 2022-10-26 | 79.00 | 79.00 | 79.00 | 77.00 | 3,502 |
| 2022-10-25 | 77.90 | 77.90 | 77.30 | 77.30 | 676 |
| 2022-10-24 | 79.80 | 79.80 | 78.00 | 77.90 | 8,889 |
| 2022-10-21 | 80.40 | 80.40 | 78.20 | 79.00 | 22,797 |
| 2022-10-20 | 80.00 | 82.00 | 80.00 | 80.70 | 14,174 |
| 2022-10-19 | 80.00 | 80.00 | 80.00 | 79.00 | 8,659 |
| 2022-10-18 | 79.80 | 80.00 | 79.80 | 79.10 | 272,081 |
| 2022-10-17 | 79.00 | 79.00 | 79.00 | 77.50 | 4,174 |
| 2022-10-14 | 77.00 | 77.00 | 75.20 | 75.70 | 19,812 |
| 2022-10-13 | 77.00 | 77.10 | 77.00 | 77.10 | 32 |
| 2022-10-12 | 81.80 | 81.80 | 76.20 | 77.00 | 11,177 |
| 2022-10-11 | 78.20 | 79.80 | 77.00 | 78.50 | 13,543 |
| 2022-10-10 | 79.90 | 79.90 | 79.30 | 79.30 | 596 |
| 2022-10-07 | 81.00 | 81.00 | 79.90 | 79.90 | 0 |
| 2022-10-06 | 80.00 | 81.80 | 80.00 | 81.00 | 3,100 |
| 2022-10-05 | 80.00 | 82.00 | 80.00 | 82.00 | 6,840 |
| 2022-10-04 | 82.00 | 82.00 | 82.00 | 79.60 | 6,999 |
| 2022-10-03 | 79.00 | 79.80 | 77.60 | 79.80 | 10,592 |
| 2022-09-30 | 77.80 | 80.00 | 77.60 | 79.80 | 8,690 |
| 2022-09-29 | 77.40 | 79.20 | 77.20 | 79.20 | 27,840 |
| 2022-09-28 | 81.00 | 85.00 | 80.00 | 80.00 | 208,814 |
| 2022-09-27 | 81.00 | 81.00 | 79.00 | 81.00 | 12,046 |
| 2022-09-26 | 77.20 | 81.00 | 77.20 | 80.00 | 13,217 |
| 2022-09-23 | 82.40 | 82.40 | 78.20 | 80.00 | 16,655 |
| 2022-09-22 | 85.00 | 89.00 | 81.00 | 81.50 | 184,258 |
| 2022-09-21 | 84.00 | 84.00 | 83.00 | 83.00 | 21,938 |
| 2022-09-20 | 81.40 | 83.00 | 81.40 | 83.00 | 160,462 |
| 2022-09-19 | 85.10 | 85.10 | 85.10 | 85.10 | 0 |
| 2022-09-16 | 87.60 | 87.60 | 85.80 | 85.10 | 24,456 |
| 2022-09-15 | 87.80 | 87.80 | 87.60 | 90.80 | 19,462 |
| 2022-09-14 | 88.90 | 90.90 | 88.90 | 90.90 | 0 |
| 2022-09-13 | 90.00 | 90.00 | 90.00 | 88.90 | 348 |
| 2022-09-12 | 91.00 | 91.00 | 91.00 | 88.70 | 1,111 |
| 2022-09-09 | 90.00 | 90.00 | 90.00 | 90.90 | 18,530 |
| 2022-09-08 | 88.20 | 88.30 | 88.20 | 88.30 | 380 |
| 2022-09-07 | 91.00 | 91.00 | 88.20 | 88.20 | 30,966 |
| 2022-09-06 | 90.00 | 91.20 | 87.80 | 88.00 | 63,147 |
| 2022-09-05 | 91.00 | 91.00 | 86.00 | 88.40 | 18,394 |
| 2022-09-02 | 89.80 | 92.00 | 89.80 | 92.40 | 84,604 |
| 2022-09-01 | 88.00 | 88.00 | 88.00 | 88.00 | 14,233 |
| 2022-08-31 | 90.00 | 90.00 | 90.00 | 90.80 | 20,504 |
| 2022-08-30 | 89.20 | 94.60 | 87.20 | 90.90 | 13,036 |
| 2022-08-29 | 89.40 | 89.40 | 89.40 | 89.40 | 0 |
| 2022-08-26 | 94.20 | 94.20 | 89.60 | 89.40 | 45,249 |
| 2022-08-25 | 93.40 | 93.80 | 93.40 | 99.35 | 16,935 |
| 2022-08-24 | 90.50 | 90.50 | 89.80 | 89.80 | 6,023 |
| 2022-08-23 | 93.40 | 93.40 | 93.40 | 90.50 | 16,742 |
| 2022-08-22 | 90.90 | 90.90 | 89.70 | 89.70 | 3,920 |
| 2022-08-19 | 90.20 | 90.20 | 90.00 | 90.90 | 23,872 |
| 2022-08-18 | 93.80 | 93.80 | 90.00 | 90.90 | 7,789 |
| 2022-08-17 | 89.80 | 91.20 | 89.80 | 91.20 | 69,079 |
| 2022-08-16 | 93.80 | 93.80 | 89.40 | 89.40 | 3,479 |
| 2022-08-15 | 87.80 | 94.40 | 87.80 | 90.70 | 7,304 |
| 2022-08-12 | 94.20 | 94.20 | 94.20 | 90.20 | 1,805 |
| 2022-08-11 | 94.00 | 94.40 | 91.00 | 89.60 | 8,809 |
| 2022-08-10 | 94.00 | 94.00 | 90.40 | 90.40 | 3,511 |
| 2022-08-09 | 90.80 | 92.40 | 90.60 | 90.60 | 15,945 |
| 2022-08-08 | 96.00 | 96.00 | 96.00 | 91.50 | 6,435 |
| 2022-08-05 | 94.80 | 94.80 | 94.80 | 91.50 | 2,245 |
| 2022-08-04 | 95.40 | 95.40 | 95.00 | 89.80 | 5,958 |
| 2022-08-03 | 89.00 | 90.60 | 89.00 | 90.60 | 541 |
| 2022-08-02 | 89.80 | 89.80 | 89.00 | 89.00 | 512 |
| 2022-08-01 | 89.80 | 89.80 | 89.80 | 89.80 | 9,254 |
| 2022-07-29 | 92.60 | 92.80 | 92.40 | 87.50 | 32,659 |
| 2022-07-28 | 94.80 | 95.80 | 94.80 | 94.30 | 5,571 |
| 2022-07-27 | 90.40 | 90.40 | 90.40 | 90.80 | 1,010 |
| 2022-07-26 | 86.00 | 88.20 | 86.00 | 91.30 | 3,581 |
| 2022-07-25 | 88.20 | 88.20 | 88.20 | 88.20 | 4,745 |
| 2022-07-22 | 87.90 | 89.20 | 87.90 | 89.20 | 510 |
| 2022-07-21 | 89.80 | 89.80 | 89.80 | 87.90 | 1,857 |
| 2022-07-20 | 83.40 | 88.00 | 82.00 | 86.60 | 507,924 |
| 2022-07-19 | 84.00 | 84.00 | 84.00 | 81.90 | 9,072 |
| 2022-07-18 | 83.80 | 84.00 | 83.40 | 81.20 | 22,447 |
| 2022-07-15 | 78.60 | 90.00 | 78.60 | 82.00 | 218,239 |
| 2022-07-14 | 80.00 | 80.00 | 71.60 | 78.80 | 90,613 |
| 2022-07-13 | 89.20 | 89.20 | 80.80 | 82.00 | 134,031 |
| 2022-07-12 | 109.50 | 109.50 | 88.00 | 90.00 | 305,990 |
| 2022-07-11 | 120.50 | 120.50 | 119.00 | 114.00 | 54,073 |
| 2022-07-08 | 121.00 | 124.50 | 121.00 | 124.00 | 19,153 |
| 2022-07-07 | 123.00 | 123.00 | 121.50 | 124.50 | 18,587 |
| 2022-07-06 | 125.00 | 125.00 | 121.50 | 122.00 | 22,564 |
| 2022-07-05 | 123.50 | 127.00 | 121.00 | 123.00 | 41,962 |
| 2022-07-04 | 118.00 | 120.00 | 114.50 | 119.75 | 63,182 |
| 2022-07-01 | 117.50 | 117.50 | 116.00 | 116.00 | 10,148 |
| 2022-06-30 | 111.50 | 120.00 | 111.50 | 117.50 | 54,643 |
| 2022-06-29 | 113.00 | 113.00 | 113.00 | 114.25 | 5,677 |
| 2022-06-28 | 113.00 | 113.00 | 113.00 | 113.00 | 3,020 |
| 2022-06-27 | 114.00 | 114.00 | 114.00 | 114.25 | 10,872 |
| 2022-06-24 | 115.00 | 117.00 | 112.00 | 113.75 | 39,037 |
| 2022-06-23 | 113.00 | 118.00 | 110.50 | 116.50 | 31,143 |
| 2022-06-22 | 114.50 | 114.50 | 114.50 | 116.00 | 1,954 |
| 2022-06-21 | 116.50 | 117.50 | 116.50 | 115.50 | 19,039 |
| 2022-06-20 | 109.00 | 117.00 | 109.00 | 114.00 | 85,871 |
| 2022-06-17 | 109.00 | 113.00 | 109.00 | 110.75 | 13,845 |
| 2022-06-16 | 114.00 | 116.00 | 109.00 | 111.25 | 124,842 |
| 2022-06-15 | 89.00 | 113.00 | 81.60 | 109.00 | 1,007,040 |
| 2022-06-14 | 95.80 | 95.80 | 90.00 | 90.90 | 65,991 |
| 2022-06-13 | 97.80 | 97.80 | 97.80 | 97.80 | 13,192 |
| 2022-06-10 | 102.00 | 102.00 | 102.00 | 101.30 | 5,100 |
| 2022-06-09 | 98.70 | 101.30 | 98.70 | 101.30 | 1,969 |
| 2022-06-08 | 100.00 | 100.00 | 100.00 | 98.70 | 19,616 |
| 2022-06-07 | 97.80 | 97.80 | 97.60 | 97.60 | 2,368 |
| 2022-06-06 | 100.00 | 102.50 | 100.00 | 101.30 | 55,465 |
| 2022-06-03 | 97.40 | 97.40 | 97.40 | 97.40 | 0 |
| 2022-06-02 | 97.40 | 97.40 | 97.40 | 97.40 | 0 |
| 2022-06-01 | 96.80 | 99.80 | 96.80 | 97.40 | 7,683 |
| 2022-05-31 | 99.80 | 100.00 | 96.80 | 97.40 | 31,599 |
| 2022-05-30 | 98.00 | 99.00 | 97.40 | 99.50 | 35,547 |
| 2022-05-27 | 100.00 | 101.00 | 98.00 | 98.10 | 189,284 |
| 2022-05-26 | 106.00 | 106.00 | 102.00 | 103.00 | 54,067 |
| 2022-05-25 | 110.25 | 110.25 | 109.75 | 109.75 | 1,489 |
| 2022-05-24 | 108.00 | 110.25 | 108.00 | 110.25 | 10,583 |
| 2022-05-23 | 108.00 | 109.00 | 108.00 | 108.00 | 100,364 |
| 2022-05-20 | 111.00 | 111.00 | 108.00 | 108.50 | 20,157 |
| 2022-05-19 | 109.50 | 110.00 | 109.00 | 111.00 | 29,380 |
| 2022-05-18 | 117.50 | 120.00 | 110.00 | 110.25 | 70,638 |
| 2022-05-17 | 120.00 | 120.00 | 114.00 | 116.75 | 36,615 |
| 2022-05-16 | 123.00 | 123.00 | 123.00 | 118.50 | 9,478 |
| 2022-05-13 | 119.50 | 130.00 | 119.50 | 124.75 | 105,615 |
| 2022-05-12 | 115.00 | 115.00 | 115.00 | 116.50 | 3,405 |
| 2022-05-11 | 119.50 | 121.50 | 117.00 | 118.50 | 15,705 |
| 2022-05-10 | 113.00 | 113.00 | 113.00 | 115.50 | 861 |
| 2022-05-09 | 112.00 | 115.75 | 112.00 | 115.75 | 5,922 |
| 2022-05-06 | 117.00 | 117.00 | 112.00 | 112.00 | 45,449 |
| 2022-05-05 | 120.00 | 120.00 | 120.00 | 123.25 | 8,022 |
| 2022-05-04 | 120.00 | 120.00 | 120.00 | 120.00 | 3,117 |
| 2022-05-03 | 121.50 | 123.00 | 121.00 | 120.75 | 19,348 |
| 2022-05-02 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-04-29 | 124.00 | 124.00 | 122.00 | 122.00 | 51,329 |
| 2022-04-28 | 126.50 | 126.50 | 126.50 | 127.50 | 12,298 |
| 2022-04-27 | 133.00 | 133.00 | 128.00 | 126.50 | 10,384 |
| 2022-04-26 | 130.00 | 130.00 | 130.00 | 131.50 | 509 |
| 2022-04-25 | 132.00 | 132.00 | 132.00 | 131.50 | 10,180 |
| 2022-04-22 | 137.50 | 138.00 | 135.00 | 135.50 | 18,362 |
| 2022-04-21 | 140.00 | 148.00 | 138.50 | 140.75 | 88,338 |
| 2022-04-20 | 123.00 | 140.00 | 122.50 | 140.00 | 41,515 |
| 2022-04-19 | 127.50 | 127.50 | 121.00 | 120.50 | 639,332 |
| 2022-04-18 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2022-04-15 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2022-04-14 | 131.50 | 131.50 | 131.50 | 131.50 | 142 |
| 2022-04-13 | 131.50 | 131.50 | 131.50 | 131.50 | 893 |
| 2022-04-12 | 132.00 | 132.00 | 132.00 | 131.50 | 9,418 |
| 2022-04-11 | 134.50 | 134.50 | 134.50 | 134.50 | 2,418 |
| 2022-04-08 | 135.00 | 144.00 | 135.00 | 134.50 | 22,059 |
| 2022-04-07 | 131.50 | 132.50 | 131.50 | 133.50 | 7,729 |
| 2022-04-06 | 132.00 | 132.00 | 125.50 | 128.50 | 46,482 |
| 2022-04-05 | 125.50 | 132.00 | 125.00 | 131.00 | 19,940 |
| 2022-04-04 | 130.00 | 130.00 | 125.50 | 127.75 | 12,803 |
| 2022-04-01 | 127.50 | 127.50 | 127.50 | 127.50 | 600 |
| 2022-03-31 | 130.50 | 130.50 | 130.50 | 127.50 | 3,715 |
| 2022-03-30 | 128.00 | 132.00 | 128.00 | 127.50 | 14,329 |
| 2022-03-29 | 127.50 | 127.50 | 122.50 | 125.00 | 4,351 |
| 2022-03-28 | 130.00 | 133.00 | 130.00 | 133.00 | 9,830 |
| 2022-03-25 | 130.50 | 130.50 | 130.50 | 132.25 | 1,000 |
| 2022-03-24 | 138.00 | 139.50 | 131.50 | 131.50 | 55,341 |
| 2022-03-23 | 131.00 | 131.00 | 128.50 | 128.00 | 3,215 |
| 2022-03-22 | 133.50 | 134.00 | 131.00 | 133.00 | 13,410 |
| 2022-03-21 | 131.00 | 131.00 | 129.00 | 131.25 | 3,356 |
| 2022-03-18 | 132.00 | 132.00 | 129.00 | 133.00 | 5,894 |
| 2022-03-17 | 128.50 | 132.00 | 128.50 | 133.00 | 10,164 |
| 2022-03-16 | 132.25 | 132.50 | 132.25 | 132.50 | 3,567 |
| 2022-03-15 | 127.00 | 132.00 | 127.00 | 132.25 | 8,319 |
| 2022-03-14 | 126.50 | 126.50 | 126.50 | 124.50 | 9,116 |
| 2022-03-11 | 120.00 | 124.25 | 120.00 | 124.25 | 0 |
| 2022-03-10 | 120.00 | 120.00 | 120.00 | 120.00 | 6,856 |
| 2022-03-09 | 118.00 | 127.50 | 116.50 | 125.00 | 21,813 |
| 2022-03-08 | 110.00 | 117.00 | 110.00 | 119.00 | 15,888 |
| 2022-03-07 | 103.50 | 110.00 | 103.50 | 108.50 | 61,875 |
| 2022-03-04 | 100.00 | 104.50 | 98.00 | 103.50 | 144,756 |
| 2022-03-03 | 106.50 | 106.50 | 106.50 | 109.50 | 6,435 |
| 2022-03-02 | 114.50 | 114.50 | 110.00 | 110.75 | 44,328 |
| 2022-03-01 | 124.50 | 124.50 | 113.00 | 113.50 | 24,575 |
| 2022-02-28 | 125.50 | 125.50 | 120.00 | 122.00 | 53,363 |
| 2022-02-25 | 118.50 | 131.50 | 118.50 | 133.25 | 22,724 |
| 2022-02-24 | 126.50 | 126.50 | 111.00 | 115.75 | 70,603 |
| 2022-02-23 | 130.75 | 130.75 | 130.75 | 130.75 | 1,451 |
| 2022-02-22 | 133.50 | 133.50 | 129.00 | 130.75 | 22,905 |
| 2022-02-21 | 134.00 | 142.00 | 134.00 | 137.50 | 17,586 |
| 2022-02-18 | 132.50 | 132.50 | 130.00 | 131.25 | 9,254 |
| 2022-02-17 | 133.75 | 133.75 | 133.50 | 133.50 | 0 |
| 2022-02-16 | 135.00 | 135.00 | 132.50 | 133.75 | 6,783 |
| 2022-02-15 | 133.75 | 133.75 | 133.75 | 133.75 | 7,575 |
| 2022-02-14 | 134.50 | 134.50 | 134.50 | 133.75 | 3,326 |
| 2022-02-11 | 134.00 | 135.00 | 134.00 | 135.00 | 6,435 |
| 2022-02-10 | 134.00 | 134.00 | 133.75 | 133.75 | 51 |
| 2022-02-09 | 133.50 | 133.50 | 133.50 | 134.00 | 1,964 |
| 2022-02-08 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-02-07 | 135.00 | 135.00 | 133.00 | 133.00 | 4,002 |
| 2022-02-04 | 135.00 | 135.00 | 135.00 | 132.50 | 329 |
| 2022-02-03 | 134.00 | 134.00 | 134.00 | 134.50 | 3,595 |
| 2022-02-02 | 135.00 | 135.00 | 135.00 | 134.00 | 7,586 |
| 2022-02-01 | 134.50 | 137.00 | 134.50 | 133.75 | 21,230 |
| 2022-01-31 | 134.50 | 134.50 | 134.50 | 133.50 | 14,396 |
| 2022-01-28 | 132.50 | 132.50 | 132.50 | 132.25 | 3,347 |
| 2022-01-27 | 132.00 | 132.50 | 126.00 | 132.25 | 56,115 |
| 2022-01-26 | 132.50 | 132.50 | 132.50 | 136.25 | 4,650 |
| 2022-01-25 | 132.50 | 132.50 | 132.00 | 132.25 | 3,183 |
| 2022-01-24 | 135.50 | 135.50 | 132.50 | 136.00 | 18,374 |
| 2022-01-21 | 137.50 | 137.50 | 137.50 | 137.50 | 5,000 |
| 2022-01-20 | 139.50 | 140.00 | 139.50 | 137.50 | 53,701 |
| 2022-01-19 | 137.00 | 139.50 | 137.00 | 139.75 | 65,747 |
| 2022-01-18 | 137.00 | 139.50 | 137.00 | 135.75 | 67,652 |
| 2022-01-17 | 135.50 | 135.50 | 133.00 | 134.25 | 24,242 |
| 2022-01-14 | 132.00 | 141.00 | 132.00 | 141.00 | 31,436 |
| 2022-01-13 | 128.50 | 128.75 | 128.50 | 128.75 | 442 |
| 2022-01-12 | 125.50 | 125.50 | 125.50 | 128.50 | 709 |
| 2022-01-11 | 128.50 | 128.50 | 128.50 | 128.50 | 10,341 |
| 2022-01-10 | 125.50 | 125.50 | 125.50 | 128.50 | 5,185 |
| 2022-01-07 | 127.50 | 128.50 | 127.50 | 128.50 | 2,781 |
| 2022-01-06 | 129.50 | 130.00 | 129.50 | 127.50 | 6,386 |
| 2022-01-05 | 125.00 | 128.00 | 125.00 | 127.75 | 42,255 |
| 2022-01-04 | 128.00 | 128.00 | 126.50 | 126.50 | 8,626 |
| 2022-01-03 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2021-12-31 | 125.50 | 128.00 | 124.00 | 128.00 | 29,339 |
| 2021-12-30 | 128.50 | 129.00 | 120.00 | 125.00 | 160,854 |
| 2021-12-29 | 135.50 | 135.50 | 135.50 | 135.50 | 34,206 |
| 2021-12-28 | 132.75 | 132.75 | 132.75 | 132.75 | 0 |
| 2021-12-27 | 132.75 | 132.75 | 132.75 | 132.75 | 0 |
| 2021-12-24 | 130.00 | 130.00 | 130.00 | 132.75 | 4,200 |
| 2021-12-23 | 132.50 | 132.50 | 132.50 | 132.50 | 1,485 |
| 2021-12-22 | 129.50 | 129.50 | 129.50 | 132.50 | 6,570 |
| 2021-12-21 | 131.50 | 135.00 | 128.50 | 131.50 | 9,947 |
| 2021-12-20 | 127.50 | 133.00 | 127.50 | 129.00 | 6,307 |
| 2021-12-17 | 131.00 | 131.00 | 131.00 | 131.00 | 14,287 |
| 2021-12-16 | 127.00 | 127.00 | 127.00 | 130.00 | 18,314 |
| 2021-12-15 | 125.50 | 125.50 | 125.00 | 127.50 | 2,135 |
| 2021-12-14 | 128.00 | 128.00 | 128.00 | 128.75 | 2,957 |
| 2021-12-13 | 130.00 | 130.00 | 127.50 | 127.50 | 1,880 |
| 2021-12-10 | 130.00 | 130.00 | 130.00 | 130.00 | 135 |
| 2021-12-09 | 131.50 | 131.50 | 130.00 | 130.00 | 1,751 |
| 2021-12-08 | 132.50 | 135.00 | 132.50 | 131.50 | 7,923 |
| 2021-12-07 | 126.50 | 126.50 | 125.50 | 133.00 | 4,961 |
| 2021-12-06 | 129.75 | 129.75 | 129.75 | 129.75 | 298 |
| 2021-12-03 | 131.00 | 131.00 | 125.50 | 129.75 | 4,937 |
| 2021-12-02 | 125.50 | 135.00 | 125.50 | 130.00 | 19,433 |
| 2021-12-01 | 120.00 | 120.00 | 120.00 | 120.00 | 2,850 |
| 2021-11-30 | 124.50 | 124.50 | 120.00 | 123.00 | 10,434 |
| 2021-11-29 | 124.50 | 125.50 | 124.50 | 126.25 | 22,002 |
| 2021-11-26 | 125.00 | 125.50 | 119.00 | 119.00 | 58,799 |
| 2021-11-25 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2021-11-24 | 126.50 | 126.50 | 126.50 | 129.50 | 5,586 |
| 2021-11-23 | 126.50 | 126.50 | 126.50 | 129.25 | 16,291 |
| 2021-11-22 | 134.75 | 134.75 | 131.00 | 131.00 | 16,518 |
| 2021-11-19 | 133.00 | 133.00 | 132.00 | 134.75 | 16,484 |
| 2021-11-18 | 135.00 | 135.00 | 133.00 | 135.75 | 13,079 |
| 2021-11-17 | 137.00 | 138.00 | 137.00 | 138.00 | 26 |
| 2021-11-16 | 134.00 | 134.00 | 134.00 | 137.00 | 1,944 |
| 2021-11-15 | 141.00 | 141.00 | 136.00 | 139.00 | 28,891 |
| 2021-11-12 | 141.50 | 150.00 | 140.00 | 140.00 | 108,512 |
| 2021-11-11 | 133.00 | 139.00 | 132.50 | 139.50 | 15,489 |
| 2021-11-10 | 135.00 | 139.50 | 133.50 | 136.50 | 17,800 |
| 2021-11-09 | 133.00 | 133.50 | 133.00 | 134.00 | 15,558 |
| 2021-11-08 | 130.00 | 130.00 | 130.00 | 130.00 | 5,407 |
| 2021-11-05 | 130.00 | 130.00 | 130.00 | 130.00 | 81 |
| 2021-11-04 | 130.00 | 130.00 | 130.00 | 130.00 | 763 |
| 2021-11-03 | 133.00 | 133.00 | 133.00 | 129.50 | 3,541 |
| 2021-11-02 | 130.00 | 132.00 | 129.50 | 129.25 | 7,568 |
| 2021-11-01 | 130.00 | 130.00 | 130.00 | 130.00 | 3,741 |
| 2021-10-29 | 125.00 | 125.00 | 125.00 | 125.00 | 1,064 |
| 2021-10-28 | 126.50 | 129.50 | 126.00 | 127.50 | 12,809 |
| 2021-10-27 | 126.00 | 126.00 | 126.00 | 130.25 | 6,830 |
| 2021-10-26 | 127.50 | 127.50 | 127.50 | 130.50 | 1,837 |
| 2021-10-25 | 130.00 | 130.50 | 130.00 | 132.50 | 57,543 |
| 2021-10-22 | 130.00 | 130.00 | 130.00 | 131.00 | 101 |
| 2021-10-21 | 129.25 | 129.25 | 128.25 | 128.25 | 1,853 |
| 2021-10-20 | 128.50 | 128.50 | 128.50 | 129.25 | 2,569 |
| 2021-10-19 | 128.00 | 128.50 | 126.50 | 126.25 | 34,033 |
| 2021-10-18 | 135.00 | 135.00 | 135.00 | 130.00 | 6,460 |
| 2021-10-15 | 123.50 | 130.00 | 123.50 | 131.75 | 23,832 |
| 2021-10-14 | 117.50 | 117.50 | 117.00 | 117.00 | 1,755 |
| 2021-10-13 | 117.00 | 117.00 | 117.00 | 117.00 | 9,007 |
| 2021-10-12 | 118.00 | 120.00 | 118.00 | 120.00 | 32 |
| 2021-10-11 | 118.75 | 118.75 | 118.00 | 118.00 | 20,193 |
| 2021-10-08 | 123.00 | 123.00 | 116.00 | 118.75 | 10,679 |
| 2021-10-07 | 123.00 | 123.00 | 123.00 | 119.25 | 8,566 |
| 2021-10-06 | 124.50 | 124.50 | 116.00 | 119.25 | 14,069 |
| 2021-10-05 | 124.00 | 124.50 | 120.00 | 122.00 | 7,242 |
| 2021-10-04 | 124.50 | 124.50 | 124.50 | 125.00 | 29,333 |
| 2021-10-01 | 127.50 | 127.50 | 126.00 | 129.00 | 11,537 |
| 2021-09-30 | 130.50 | 130.50 | 130.50 | 130.50 | 2,651 |
| 2021-09-29 | 134.00 | 134.00 | 130.50 | 130.50 | 1,231 |
| 2021-09-28 | 134.00 | 134.00 | 134.00 | 134.00 | 2,787 |
| 2021-09-27 | 135.50 | 135.50 | 130.00 | 130.50 | 23,967 |
| 2021-09-24 | 130.00 | 134.50 | 130.00 | 132.50 | 37,452 |
| 2021-09-23 | 130.00 | 130.00 | 130.00 | 132.00 | 1,203 |
| 2021-09-22 | 130.00 | 133.00 | 130.00 | 132.00 | 18,059 |
| 2021-09-21 | 122.00 | 133.50 | 122.00 | 131.50 | 43,339 |
| 2021-09-20 | 121.50 | 121.50 | 115.50 | 118.75 | 45,598 |
| 2021-09-17 | 119.50 | 119.50 | 112.50 | 116.00 | 4,382 |
| 2021-09-16 | 115.00 | 120.00 | 113.00 | 120.00 | 83,878 |
| 2021-09-15 | 118.00 | 120.00 | 116.00 | 115.00 | 33,201 |
| 2021-09-14 | 122.50 | 122.50 | 120.00 | 120.00 | 11,700 |
| 2021-09-13 | 124.50 | 124.50 | 122.00 | 122.00 | 21,529 |
| 2021-09-10 | 129.50 | 129.50 | 129.50 | 125.50 | 5,119 |
| 2021-09-09 | 122.00 | 123.00 | 121.50 | 125.75 | 32,354 |
| 2021-09-08 | 125.00 | 125.00 | 122.00 | 122.00 | 24,653 |
| 2021-09-07 | 129.00 | 130.00 | 124.50 | 124.50 | 23,039 |
| 2021-09-06 | 135.50 | 135.50 | 129.00 | 132.25 | 17,444 |
| 2021-09-03 | 145.50 | 149.00 | 134.50 | 138.00 | 71,222 |
| 2021-09-02 | 133.50 | 143.50 | 132.00 | 142.50 | 66,655 |
| 2021-09-01 | 128.00 | 132.00 | 128.00 | 128.00 | 29,727 |
| 2021-08-31 | 124.50 | 124.50 | 124.50 | 124.50 | 8,414 |
| 2021-08-30 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-08-27 | 124.50 | 125.00 | 124.50 | 125.00 | 9,560 |
| 2021-08-26 | 124.50 | 124.50 | 124.50 | 120.75 | 7,603 |
| 2021-08-25 | 118.50 | 124.00 | 118.50 | 121.00 | 129,686 |
| 2021-08-24 | 114.00 | 118.50 | 113.50 | 113.50 | 17,723 |
| 2021-08-23 | 118.50 | 119.50 | 116.00 | 117.50 | 8,788 |
| 2021-08-20 | 113.00 | 113.00 | 113.00 | 115.00 | 2,501 |
| 2021-08-19 | 119.50 | 119.50 | 116.00 | 116.00 | 8,665 |
| 2021-08-18 | 127.00 | 127.00 | 119.50 | 119.50 | 12,592 |
| 2021-08-17 | 120.00 | 123.50 | 120.00 | 121.75 | 30,667 |
| 2021-08-16 | 120.00 | 124.50 | 120.00 | 122.25 | 11,315 |
| 2021-08-13 | 125.50 | 125.50 | 119.50 | 119.50 | 13,620 |
| 2021-08-12 | 120.50 | 122.50 | 119.50 | 119.50 | 40,162 |
| 2021-08-11 | 120.00 | 120.00 | 120.00 | 120.00 | 23,644 |
| 2021-08-10 | 125.00 | 125.00 | 124.25 | 124.25 | 931 |
| 2021-08-09 | 126.50 | 126.50 | 124.00 | 125.00 | 6,779 |
| 2021-08-06 | 132.00 | 132.00 | 126.50 | 126.50 | 3,169 |
| 2021-08-05 | 131.00 | 131.00 | 131.00 | 131.00 | 10,325 |
| 2021-08-04 | 127.50 | 127.50 | 127.50 | 127.50 | 417 |
| 2021-08-03 | 130.00 | 130.00 | 130.00 | 127.50 | 11,840 |
| 2021-08-02 | 130.50 | 131.00 | 123.00 | 123.00 | 43,176 |
| 2021-07-30 | 134.50 | 135.50 | 130.00 | 130.00 | 17,776 |
| 2021-07-29 | 130.50 | 132.00 | 125.50 | 129.50 | 39,753 |
| 2021-07-28 | 123.50 | 126.00 | 123.00 | 126.00 | 22,246 |
| 2021-07-27 | 124.50 | 124.50 | 120.50 | 120.50 | 11,341 |
| 2021-07-26 | 124.50 | 124.50 | 124.50 | 124.50 | 1,700 |
| 2021-07-23 | 127.00 | 127.00 | 127.00 | 128.00 | 13,165 |
| 2021-07-22 | 126.00 | 126.00 | 123.00 | 123.00 | 7,394 |
| 2021-07-21 | 127.00 | 127.00 | 125.00 | 123.75 | 7,597 |
| 2021-07-20 | 119.00 | 130.00 | 115.50 | 123.00 | 69,132 |
| 2021-07-19 | 118.00 | 118.00 | 115.00 | 117.00 | 25,729 |
| 2021-07-16 | 120.50 | 120.50 | 119.00 | 119.00 | 1,231 |
| 2021-07-15 | 111.00 | 125.00 | 111.00 | 124.00 | 257,217 |
| 2021-07-14 | 113.50 | 113.50 | 108.00 | 113.00 | 125,974 |
| 2021-07-13 | 121.50 | 121.50 | 114.75 | 114.75 | 1,490 |
| 2021-07-12 | 121.50 | 121.50 | 121.50 | 121.50 | 1,900 |
| 2021-07-09 | 115.00 | 117.25 | 115.00 | 117.25 | 1,748 |
| 2021-07-08 | 113.50 | 115.00 | 113.50 | 115.00 | 15,162 |
| 2021-07-07 | 119.50 | 119.50 | 118.25 | 118.25 | 2,848 |
| 2021-07-06 | 114.00 | 119.50 | 114.00 | 119.50 | 15,002 |
| 2021-07-05 | 115.50 | 115.50 | 115.50 | 116.75 | 1,599 |
| 2021-07-02 | 117.00 | 117.00 | 114.50 | 116.00 | 34,731 |
| 2021-07-01 | 117.50 | 120.00 | 117.50 | 120.00 | 1,187 |
| 2021-06-30 | 118.00 | 120.00 | 117.00 | 119.75 | 15,093 |
| 2021-06-29 | 123.00 | 123.00 | 123.00 | 125.50 | 7,964 |
| 2021-06-28 | 120.00 | 128.50 | 120.00 | 128.50 | 6,298 |
| 2021-06-25 | 121.50 | 121.50 | 121.50 | 125.00 | 15,216 |
| 2021-06-24 | 122.50 | 125.50 | 120.00 | 120.00 | 13,909 |
| 2021-06-23 | 121.25 | 121.50 | 121.25 | 121.50 | 5,619 |
| 2021-06-22 | 117.25 | 121.25 | 117.25 | 121.25 | 1,609 |
| 2021-06-21 | 117.00 | 117.00 | 117.00 | 117.25 | 2,697 |
| 2021-06-18 | 120.50 | 120.50 | 118.00 | 119.00 | 24,588 |
| 2021-06-17 | 122.50 | 123.00 | 122.00 | 120.50 | 9,423 |
| 2021-06-16 | 124.00 | 124.00 | 117.00 | 117.00 | 35,447 |
| 2021-06-15 | 125.00 | 125.00 | 125.00 | 125.50 | 20,402 |
| 2021-06-14 | 125.00 | 126.50 | 125.00 | 124.50 | 22,889 |
| 2021-06-11 | 130.00 | 130.00 | 124.50 | 124.50 | 79,107 |
| 2021-06-10 | 130.50 | 134.50 | 130.50 | 132.50 | 16,741 |
| 2021-06-09 | 130.50 | 131.00 | 130.50 | 132.50 | 9,450 |
| 2021-06-08 | 134.00 | 134.00 | 132.00 | 132.00 | 2,600 |
| 2021-06-07 | 130.50 | 135.00 | 130.50 | 134.00 | 36,252 |
| 2021-06-04 | 133.50 | 133.50 | 133.50 | 132.00 | 6,351 |
| 2021-06-03 | 135.00 | 135.00 | 135.00 | 132.25 | 9,618 |
| 2021-06-02 | 133.00 | 133.00 | 132.00 | 133.00 | 55,152 |
| 2021-06-01 | 128.50 | 134.50 | 128.50 | 128.50 | 12,088 |
| 2021-05-28 | 128.50 | 134.00 | 128.50 | 134.00 | 36,344 |
| 2021-05-27 | 128.50 | 128.50 | 128.50 | 128.50 | 557 |
| 2021-05-26 | 132.50 | 135.00 | 132.50 | 135.00 | 34,255 |
| 2021-05-25 | 131.00 | 132.50 | 131.00 | 132.50 | 13,562 |
| 2021-05-24 | 131.00 | 131.00 | 128.00 | 130.00 | 41,961 |
| 2021-05-21 | 131.00 | 131.00 | 128.50 | 129.50 | 8,173 |
| 2021-05-20 | 127.00 | 127.00 | 125.50 | 125.50 | 7,553 |
| 2021-05-19 | 135.00 | 137.00 | 135.00 | 137.00 | 12,538 |
| 2021-05-18 | 131.50 | 131.50 | 131.00 | 133.25 | 13,484 |
| 2021-05-17 | 128.75 | 132.00 | 128.75 | 132.00 | 129 |
| 2021-05-14 | 129.50 | 129.50 | 128.75 | 128.75 | 18,553 |
| 2021-05-13 | 131.00 | 131.00 | 130.50 | 129.50 | 44,802 |
| 2021-05-12 | 134.50 | 135.00 | 134.50 | 132.75 | 22,668 |
| 2021-05-11 | 130.50 | 131.50 | 130.50 | 132.75 | 4,246 |
| 2021-05-10 | 131.00 | 131.00 | 131.00 | 132.75 | 10,396 |
| 2021-05-07 | 131.00 | 131.00 | 131.00 | 133.00 | 2,697 |
| 2021-05-06 | 134.50 | 135.00 | 134.50 | 133.25 | 15,488 |
| 2021-05-05 | 136.50 | 137.00 | 130.50 | 130.50 | 16,238 |
| 2021-05-04 | 127.50 | 136.00 | 127.50 | 134.25 | 50,433 |
| 2021-04-30 | 135.00 | 135.00 | 135.00 | 131.50 | 64,502 |
| 2021-04-29 | 130.00 | 131.25 | 130.00 | 131.25 | 11,892 |
| 2021-04-28 | 121.00 | 127.00 | 119.00 | 130.00 | 88,872 |
| 2021-04-27 | 120.50 | 126.00 | 120.00 | 126.00 | 18,644 |
| 2021-04-26 | 119.00 | 119.50 | 116.00 | 117.50 | 26,270 |
| 2021-04-23 | 118.50 | 118.50 | 117.00 | 116.75 | 13,570 |
| 2021-04-22 | 120.00 | 120.00 | 117.00 | 117.75 | 12,171 |
| 2021-04-21 | 116.00 | 120.50 | 113.00 | 120.50 | 81,310 |
| 2021-04-20 | 120.00 | 120.00 | 116.00 | 116.00 | 21,294 |
| 2021-04-19 | 125.50 | 136.00 | 120.50 | 122.00 | 124,088 |
| 2021-04-16 | 130.50 | 136.00 | 126.00 | 130.00 | 45,618 |
| 2021-04-15 | 140.00 | 140.00 | 133.00 | 128.25 | 127,773 |
| 2021-04-14 | 137.00 | 138.00 | 135.50 | 139.00 | 55,983 |
| 2021-04-13 | 137.50 | 141.50 | 137.50 | 140.75 | 6,056 |
| 2021-04-12 | 138.50 | 142.50 | 138.50 | 141.25 | 62,227 |
| 2021-04-09 | 140.00 | 140.00 | 135.50 | 137.00 | 76,359 |
| 2021-04-08 | 143.50 | 144.00 | 135.00 | 138.25 | 58,369 |
| 2021-04-07 | 130.00 | 154.50 | 130.00 | 140.50 | 267,385 |
| 2021-04-06 | 120.50 | 140.50 | 120.00 | 135.25 | 123,858 |
| 2021-04-01 | 119.00 | 124.00 | 119.00 | 122.50 | 68,165 |
| 2021-03-31 | 119.50 | 121.00 | 119.50 | 122.00 | 45,582 |
| 2021-03-30 | 123.00 | 124.50 | 115.00 | 116.75 | 217,584 |
| 2021-03-29 | 114.00 | 120.00 | 114.00 | 119.00 | 14,820 |
| 2021-03-26 | 115.00 | 121.00 | 115.00 | 119.75 | 54,312 |
| 2021-03-25 | 117.00 | 118.00 | 115.00 | 119.50 | 46,125 |
| 2021-03-24 | 115.50 | 119.00 | 115.50 | 118.00 | 47,142 |
| 2021-03-23 | 115.00 | 121.50 | 113.00 | 116.50 | 67,218 |
| 2021-03-22 | 115.00 | 120.00 | 112.00 | 117.00 | 157,995 |
| 2021-03-19 | 122.00 | 122.00 | 110.00 | 117.00 | 144,944 |
| 2021-03-18 | 126.00 | 126.00 | 120.00 | 124.50 | 499,447 |
| 2021-03-17 | 110.50 | 128.00 | 110.00 | 122.75 | 275,880 |
| 2021-03-16 | 96.20 | 109.50 | 96.20 | 108.50 | 273,785 |
| 2021-03-15 | 97.00 | 100.00 | 95.40 | 99.30 | 1,329,174 |
| 2021-03-12 | 90.20 | 100.00 | 90.20 | 95.30 | 211,876 |
| 2021-03-11 | 94.80 | 94.80 | 90.20 | 92.40 | 35,671 |
| 2021-03-10 | 86.00 | 93.60 | 86.00 | 92.50 | 66,852 |
| 2021-03-09 | 92.00 | 92.00 | 83.00 | 87.00 | 179,089 |
| 2021-03-08 | 93.80 | 95.80 | 93.00 | 92.80 | 37,658 |
| 2021-03-05 | 95.00 | 95.80 | 93.60 | 94.80 | 34,299 |
| 2021-03-04 | 95.80 | 97.20 | 93.20 | 95.60 | 60,020 |
| 2021-03-03 | 98.00 | 98.80 | 93.00 | 94.00 | 75,305 |
| 2021-03-02 | 101.00 | 101.00 | 95.40 | 96.70 | 154,664 |
| 2021-03-01 | 100.00 | 100.00 | 98.00 | 98.50 | 40,493 |
| 2021-02-26 | 98.20 | 99.80 | 98.00 | 99.00 | 26,749 |
| 2021-02-25 | 96.40 | 105.00 | 96.40 | 99.50 | 245,060 |
| 2021-02-24 | 89.00 | 98.80 | 89.00 | 95.20 | 247,445 |
| 2021-02-23 | 84.00 | 89.40 | 83.00 | 88.30 | 281,507 |
| 2021-02-22 | 83.80 | 84.00 | 82.40 | 83.10 | 32,121 |
| 2021-02-19 | 82.40 | 83.80 | 82.40 | 83.10 | 42,637 |
| 2021-02-18 | 84.00 | 84.00 | 83.80 | 83.10 | 18,577 |
| 2021-02-17 | 83.80 | 83.80 | 82.40 | 83.10 | 46,152 |
| 2021-02-16 | 82.80 | 86.20 | 82.20 | 83.00 | 133,415 |
| 2021-02-15 | 83.20 | 83.80 | 81.00 | 81.90 | 36,608 |
| 2021-02-12 | 83.40 | 83.80 | 81.60 | 82.80 | 17,630 |
| 2021-02-11 | 83.00 | 85.00 | 82.00 | 82.80 | 114,291 |
| 2021-02-10 | 83.40 | 84.80 | 79.00 | 83.50 | 222,370 |
| 2021-02-09 | 85.80 | 91.00 | 83.40 | 84.50 | 293,875 |
| 2021-02-08 | 100.50 | 100.50 | 82.00 | 84.00 | 258,895 |
| 2021-02-05 | 100.00 | 103.00 | 100.00 | 101.25 | 195,362 |
| 2021-02-04 | 99.20 | 99.20 | 99.00 | 99.00 | 18,547 |
| 2021-02-03 | 100.00 | 101.00 | 100.00 | 100.00 | 88,069 |
| 2021-02-02 | 102.00 | 102.00 | 100.00 | 100.00 | 71,450 |
| 2021-02-01 | 100.00 | 103.00 | 99.00 | 100.50 | 68,253 |
| 2021-01-29 | 99.00 | 102.00 | 99.00 | 99.00 | 45,070 |
| 2021-01-28 | 99.00 | 103.00 | 99.00 | 102.00 | 24,706 |
| 2021-01-27 | 99.20 | 102.50 | 99.20 | 101.50 | 18,351 |
| 2021-01-26 | 99.00 | 100.00 | 97.20 | 100.00 | 116,165 |
| 2021-01-25 | 100.00 | 101.00 | 99.20 | 99.60 | 138,633 |
| 2021-01-22 | 100.00 | 100.00 | 99.40 | 99.50 | 37,381 |
| 2021-01-21 | 99.00 | 101.00 | 99.00 | 99.50 | 30,131 |
| 2021-01-20 | 100.00 | 100.00 | 99.20 | 99.10 | 169,024 |
| 2021-01-19 | 98.80 | 100.00 | 98.80 | 99.50 | 112,327 |
| 2021-01-18 | 97.20 | 98.60 | 97.20 | 98.00 | 43,560 |
| 2021-01-15 | 98.80 | 98.80 | 98.00 | 98.50 | 18,059 |
| 2021-01-14 | 98.80 | 98.80 | 96.80 | 97.80 | 17,409 |
| 2021-01-13 | 96.40 | 98.80 | 96.40 | 97.00 | 37,713 |
| 2021-01-12 | 100.00 | 100.00 | 96.40 | 97.60 | 34,777 |
| 2021-01-11 | 101.00 | 101.00 | 98.00 | 99.00 | 105,450 |
| 2021-01-08 | 101.00 | 103.00 | 99.60 | 99.70 | 158,860 |
| 2021-01-07 | 104.00 | 104.00 | 101.50 | 101.00 | 42,955 |
| 2021-01-06 | 98.80 | 103.00 | 98.80 | 102.25 | 93,827 |
| 2021-01-05 | 102.50 | 103.00 | 97.20 | 98.00 | 176,742 |
| 2021-01-04 | 102.00 | 106.00 | 102.00 | 102.50 | 126,656 |
| 2020-12-31 | 98.20 | 102.00 | 98.20 | 101.75 | 14,934 |
| 2020-12-30 | 102.00 | 102.00 | 98.00 | 99.75 | 93,649 |
| 2020-12-29 | 105.00 | 105.00 | 102.00 | 103.50 | 53,334 |
| 2020-12-24 | 104.50 | 105.00 | 102.00 | 103.25 | 188,083 |
| 2020-12-23 | 106.00 | 106.00 | 103.00 | 103.00 | 93,609 |
| 2020-12-22 | 105.00 | 110.00 | 104.50 | 105.00 | 85,336 |
| 2020-12-21 | 108.50 | 108.50 | 102.00 | 103.00 | 254,070 |
| 2020-12-18 | 121.00 | 121.00 | 120.00 | 120.00 | 30,813 |
| 2020-12-17 | 113.50 | 113.50 | 113.50 | 116.50 | 5,803 |
| 2020-12-16 | 112.00 | 114.00 | 112.00 | 113.00 | 19,122 |
| 2020-12-15 | 113.50 | 113.50 | 112.50 | 116.25 | 21,938 |
| 2020-12-14 | 113.50 | 119.50 | 112.00 | 112.00 | 12,817 |
| 2020-12-11 | 126.50 | 126.50 | 117.00 | 117.00 | 87,035 |
| 2020-12-10 | 127.50 | 129.50 | 127.00 | 128.00 | 38,720 |
| 2020-12-09 | 127.50 | 127.50 | 126.00 | 126.50 | 73,145 |
| 2020-12-08 | 124.00 | 127.50 | 120.50 | 123.25 | 201,459 |
| 2020-12-07 | 119.50 | 120.00 | 115.50 | 117.50 | 56,418 |
| 2020-12-04 | 115.00 | 120.00 | 114.50 | 116.00 | 171,750 |
| 2020-12-03 | 100.00 | 106.50 | 100.00 | 101.50 | 67,067 |
| 2020-12-02 | 98.80 | 100.00 | 95.20 | 98.20 | 124,505 |
| 2020-12-01 | 107.00 | 107.00 | 98.00 | 98.50 | 94,610 |
| 2020-11-30 | 114.50 | 115.00 | 101.00 | 101.25 | 92,885 |
| 2020-11-27 | 119.50 | 119.50 | 119.50 | 117.00 | 12,373 |
| 2020-11-26 | 114.50 | 120.00 | 114.00 | 119.00 | 32,613 |
| 2020-11-25 | 114.50 | 119.50 | 114.50 | 115.75 | 95,524 |
| 2020-11-24 | 107.50 | 130.00 | 106.50 | 115.75 | 603,430 |
| 2020-11-23 | 96.00 | 107.50 | 96.00 | 107.50 | 347,111 |
| 2020-11-20 | 92.80 | 95.00 | 92.80 | 95.00 | 9,184 |
| 2020-11-19 | 91.80 | 94.20 | 91.60 | 93.70 | 299,042 |
| 2020-11-18 | 80.00 | 90.00 | 80.00 | 90.70 | 319,167 |
| 2020-11-17 | 79.00 | 80.00 | 73.40 | 79.00 | 247,130 |
| 2020-11-16 | 79.60 | 84.00 | 78.00 | 76.60 | 628,301 |
| 2020-11-13 | 77.20 | 80.00 | 74.80 | 76.50 | 107,199 |
| 2020-11-12 | 75.40 | 75.60 | 75.40 | 75.60 | 123,413 |
| 2020-11-11 | 77.80 | 80.00 | 75.00 | 76.00 | 144,565 |
| 2020-11-10 | 70.00 | 84.40 | 69.80 | 75.50 | 473,613 |
| 2020-11-09 | 60.20 | 76.20 | 60.00 | 69.60 | 620,743 |
| 2020-11-06 | 60.00 | 61.30 | 60.00 | 61.30 | 1,019 |
| 2020-11-05 | 60.20 | 60.60 | 60.00 | 60.00 | 94,987 |
| 2020-11-04 | 62.40 | 62.40 | 59.00 | 61.00 | 84,434 |
| 2020-11-03 | 61.00 | 64.60 | 60.00 | 63.20 | 25,775 |
| 2020-11-02 | 62.00 | 62.00 | 59.00 | 60.70 | 100,990 |
| 2020-10-30 | 60.50 | 61.60 | 60.50 | 61.60 | 558 |
| 2020-10-29 | 61.00 | 61.00 | 60.50 | 60.50 | 2,320 |
| 2020-10-28 | 60.00 | 62.80 | 59.20 | 61.00 | 25,493 |
| 2020-10-27 | 67.00 | 67.00 | 57.60 | 60.80 | 50,968 |
| 2020-10-26 | 68.20 | 68.20 | 65.00 | 65.30 | 30,702 |
| 2020-10-23 | 69.00 | 69.00 | 68.00 | 68.50 | 90,686 |
| 2020-10-22 | 71.20 | 71.20 | 69.00 | 71.00 | 156,280 |
| 2020-10-21 | 61.60 | 75.00 | 61.60 | 70.00 | 285,854 |
| 2020-10-20 | 63.40 | 63.40 | 60.60 | 60.50 | 26,821 |
| 2020-10-16 | 62.20 | 64.60 | 62.20 | 62.70 | 13,421 |
| 2020-10-15 | 62.20 | 62.20 | 62.20 | 62.20 | 39,162 |
| 2020-10-14 | 62.00 | 62.20 | 57.00 | 61.30 | 130,442 |
| 2020-10-13 | 60.00 | 62.00 | 59.00 | 62.00 | 76,344 |
| 2020-10-12 | 65.20 | 65.20 | 60.00 | 60.90 | 105,149 |
| 2020-10-09 | 67.00 | 70.00 | 67.00 | 67.00 | 14,501 |
| 2020-10-08 | 68.20 | 70.40 | 63.00 | 65.90 | 172,788 |
| 2020-10-07 | 70.00 | 72.40 | 69.00 | 70.80 | 73,522 |
| 2020-10-06 | 71.20 | 71.60 | 66.00 | 70.50 | 149,938 |
| 2020-10-05 | 76.00 | 76.00 | 69.00 | 71.50 | 72,318 |
| 2020-10-02 | 75.00 | 75.00 | 73.00 | 76.50 | 1,789 |
| 2020-10-01 | 76.20 | 76.20 | 75.00 | 76.50 | 107,762 |
| 2020-09-30 | 78.00 | 78.00 | 77.50 | 77.50 | 86 |
| 2020-09-29 | 77.50 | 77.50 | 77.50 | 78.00 | 648 |
| 2020-09-28 | 79.80 | 79.80 | 79.80 | 77.50 | 3,488 |
| 2020-09-25 | 73.80 | 76.00 | 73.80 | 76.70 | 56,020 |
| 2020-09-24 | 78.00 | 78.00 | 72.60 | 71.50 | 32,150 |
| 2020-09-23 | 75.00 | 79.80 | 75.00 | 78.50 | 5,161 |
| 2020-09-22 | 79.00 | 79.80 | 75.20 | 78.50 | 19,140 |
| 2020-09-21 | 80.20 | 80.20 | 74.20 | 79.50 | 110,089 |
| 2020-09-18 | 81.20 | 84.00 | 81.00 | 82.00 | 27,024 |
| 2020-09-17 | 84.00 | 84.60 | 84.00 | 84.60 | 1,173 |
| 2020-09-16 | 88.20 | 88.20 | 88.00 | 84.00 | 7,049 |
| 2020-09-15 | 82.00 | 86.00 | 82.00 | 86.00 | 8,832 |
| 2020-09-14 | 85.00 | 85.00 | 82.00 | 82.00 | 6,806 |
| 2020-09-11 | 86.60 | 86.60 | 86.60 | 86.60 | 760 |
| 2020-09-10 | 88.00 | 88.00 | 86.80 | 91.00 | 51,994 |
| 2020-09-09 | 89.00 | 94.60 | 89.00 | 91.00 | 10,741 |
| 2020-09-08 | 94.00 | 94.00 | 90.00 | 91.50 | 14,809 |
| 2020-09-07 | 95.00 | 95.40 | 95.00 | 95.40 | 6,040 |
| 2020-09-04 | 94.00 | 94.00 | 94.00 | 95.00 | 1,030 |
| 2020-09-03 | 94.00 | 96.60 | 94.00 | 95.40 | 26,758 |
| 2020-09-02 | 91.80 | 94.20 | 89.20 | 95.40 | 84,062 |
| 2020-09-01 | 92.00 | 99.40 | 89.60 | 90.50 | 19,403 |
| 2020-08-28 | 92.40 | 96.00 | 90.00 | 95.80 | 52,093 |
| 2020-08-27 | 98.00 | 98.00 | 92.40 | 95.20 | 16,779 |
| 2020-08-26 | 97.80 | 97.80 | 92.60 | 93.70 | 6,885 |
| 2020-08-25 | 92.60 | 92.60 | 92.60 | 93.70 | 2,359 |
| 2020-08-24 | 94.50 | 94.70 | 94.50 | 94.70 | 3,192 |
| 2020-08-21 | 97.20 | 97.20 | 92.40 | 94.50 | 22,851 |
| 2020-08-20 | 98.00 | 98.00 | 92.20 | 94.20 | 18,148 |
| 2020-08-19 | 91.40 | 95.00 | 91.40 | 94.70 | 28,915 |
| 2020-08-18 | 91.00 | 91.60 | 91.00 | 94.40 | 13,914 |
| 2020-08-17 | 94.80 | 95.00 | 91.20 | 94.30 | 47,270 |
| 2020-08-14 | 92.20 | 92.40 | 92.20 | 95.00 | 12,691 |
| 2020-08-13 | 96.00 | 96.00 | 95.00 | 95.00 | 5,252 |
| 2020-08-12 | 90.80 | 96.00 | 90.60 | 92.80 | 79,764 |
| 2020-08-11 | 93.00 | 93.00 | 90.20 | 90.70 | 77,675 |
| 2020-08-10 | 92.00 | 92.60 | 90.20 | 91.30 | 50,547 |
| 2020-08-07 | 93.00 | 93.00 | 89.80 | 91.20 | 19,610 |
| 2020-08-06 | 93.00 | 93.00 | 89.60 | 91.30 | 28,432 |
| 2020-08-05 | 88.20 | 92.60 | 88.20 | 91.40 | 34,159 |
| 2020-08-04 | 92.60 | 92.60 | 90.00 | 89.20 | 44,799 |
| 2020-08-03 | 88.80 | 91.80 | 88.00 | 89.90 | 43,839 |
| 2020-07-31 | 90.20 | 92.00 | 90.00 | 92.80 | 23,351 |
| 2020-07-30 | 93.40 | 93.40 | 92.00 | 95.20 | 25,330 |
| 2020-07-29 | 93.00 | 97.40 | 93.00 | 95.20 | 22,802 |
| 2020-07-28 | 97.60 | 97.60 | 91.00 | 93.90 | 61,884 |
| 2020-07-27 | 100.00 | 103.50 | 92.40 | 92.90 | 112,356 |
| 2020-07-24 | 104.50 | 110.00 | 100.00 | 101.00 | 245,238 |
| 2020-07-23 | 92.00 | 106.00 | 90.00 | 104.00 | 297,517 |
| 2020-07-22 | 88.80 | 97.80 | 83.20 | 93.50 | 236,370 |
| 2020-07-21 | 80.00 | 95.00 | 76.00 | 85.60 | 358,372 |
| 2020-07-20 | 71.40 | 75.00 | 67.00 | 70.20 | 47,154 |
| 2020-07-17 | 71.40 | 71.40 | 65.80 | 70.20 | 14,224 |
| 2020-07-16 | 73.80 | 75.20 | 67.00 | 68.40 | 117,838 |
| 2020-07-15 | 67.20 | 74.20 | 67.20 | 72.80 | 342,409 |
| 2020-07-14 | 71.40 | 71.40 | 68.00 | 69.20 | 162,297 |
| 2020-07-13 | 77.80 | 77.80 | 66.00 | 70.00 | 239,215 |
| 2020-07-10 | 79.20 | 79.20 | 77.60 | 78.30 | 24,247 |
| 2020-07-09 | 79.20 | 84.60 | 79.00 | 81.40 | 23,157 |
| 2020-07-08 | 80.00 | 85.00 | 79.20 | 82.00 | 43,271 |
| 2020-07-07 | 85.00 | 85.40 | 83.00 | 82.50 | 79,501 |
| 2020-07-06 | 80.00 | 84.60 | 79.00 | 84.70 | 14,198 |
| 2020-07-03 | 83.00 | 84.80 | 80.00 | 80.40 | 41,197 |
| 2020-07-02 | 84.20 | 84.20 | 81.00 | 83.50 | 82,115 |
| 2020-07-01 | 90.00 | 90.00 | 83.00 | 85.00 | 28,061 |
| 2020-06-30 | 85.80 | 90.00 | 85.80 | 87.90 | 15,102 |
| 2020-06-29 | 96.80 | 96.80 | 85.80 | 95.50 | 95,618 |
| 2020-06-26 | 88.80 | 97.00 | 88.80 | 86.50 | 154,599 |
| 2020-06-25 | 88.60 | 88.60 | 84.00 | 86.50 | 24,012 |
| 2020-06-24 | 90.20 | 93.00 | 85.00 | 93.90 | 50,799 |
| 2020-06-23 | 94.00 | 97.80 | 92.00 | 93.90 | 54,127 |
| 2020-06-22 | 85.20 | 92.00 | 85.00 | 88.90 | 22,679 |
| 2020-06-19 | 85.00 | 92.00 | 85.00 | 88.50 | 22,997 |
| 2020-06-18 | 93.80 | 93.80 | 85.00 | 88.60 | 28,349 |
| 2020-06-17 | 88.20 | 93.80 | 88.20 | 91.20 | 10,295 |
| 2020-06-16 | 91.80 | 94.60 | 90.00 | 91.20 | 63,386 |
| 2020-06-15 | 95.00 | 95.00 | 84.80 | 89.40 | 40,921 |
| 2020-06-12 | 88.00 | 97.00 | 79.60 | 92.00 | 182,211 |
| 2020-06-11 | 91.40 | 98.80 | 83.20 | 87.10 | 139,981 |
| 2020-06-10 | 92.20 | 98.20 | 91.40 | 97.50 | 221,713 |
| 2020-06-09 | 81.00 | 100.00 | 81.00 | 94.80 | 943,254 |
| 2020-06-08 | 66.40 | 80.00 | 66.20 | 77.50 | 868,518 |
| 2020-06-05 | 64.60 | 65.00 | 62.00 | 64.80 | 140,804 |
| 2020-06-04 | 62.80 | 64.80 | 60.40 | 62.00 | 62,155 |
| 2020-06-03 | 63.40 | 65.00 | 61.00 | 61.70 | 47,855 |
| 2020-06-02 | 66.20 | 66.20 | 61.60 | 62.40 | 73,834 |
| 2020-06-01 | 64.80 | 66.20 | 62.40 | 63.60 | 94,466 |
| 2020-05-29 | 67.00 | 68.80 | 63.60 | 66.00 | 413,405 |
| 2020-05-28 | 63.80 | 69.60 | 63.80 | 66.00 | 464,075 |
| 2020-05-27 | 59.20 | 63.80 | 57.40 | 58.20 | 287,964 |
| 2020-05-26 | 57.00 | 59.20 | 53.40 | 58.20 | 180,808 |
| 2020-05-22 | 57.80 | 57.80 | 52.80 | 55.70 | 116,899 |
| 2020-05-21 | 55.80 | 57.80 | 54.00 | 55.70 | 43,067 |
| 2020-05-20 | 57.40 | 57.80 | 53.60 | 55.80 | 20,601 |
| 2020-05-19 | 56.20 | 57.00 | 53.60 | 54.70 | 535,048 |
| 2020-05-18 | 50.20 | 55.00 | 50.20 | 53.80 | 518,575 |
| 2020-05-15 | 50.00 | 52.80 | 49.40 | 51.40 | 13,209 |
| 2020-05-14 | 54.20 | 54.20 | 49.40 | 51.10 | 59,923 |
| 2020-05-13 | 53.80 | 54.80 | 49.50 | 53.00 | 8,520 |
| 2020-05-12 | 55.40 | 57.80 | 53.40 | 55.40 | 147,294 |
| 2020-05-11 | 58.80 | 58.80 | 52.20 | 54.60 | 53,397 |
| 2020-05-07 | 59.20 | 59.20 | 53.80 | 57.40 | 101,788 |
| 2020-05-06 | 62.00 | 62.00 | 57.00 | 58.10 | 48,253 |
| 2020-05-05 | 58.00 | 61.80 | 58.00 | 59.80 | 25,365 |
| 2020-05-04 | 61.80 | 62.00 | 58.20 | 59.90 | 38,166 |
| 2020-05-01 | 62.20 | 62.20 | 58.00 | 58.80 | 27,732 |
| 2020-04-30 | 60.80 | 62.20 | 57.40 | 59.90 | 59,564 |
| 2020-04-29 | 58.00 | 63.00 | 58.00 | 59.90 | 61,323 |
| 2020-04-28 | 58.80 | 63.00 | 57.00 | 56.00 | 235,511 |
| 2020-04-27 | 56.20 | 59.20 | 55.00 | 56.00 | 51,872 |
| 2020-04-24 | 59.80 | 59.80 | 54.60 | 54.20 | 52,167 |
| 2020-04-23 | 59.60 | 60.00 | 55.40 | 58.50 | 82,812 |
| 2020-04-22 | 56.00 | 59.80 | 54.00 | 58.90 | 41,784 |
| 2020-04-21 | 60.80 | 60.80 | 56.20 | 58.90 | 10,711 |
| 2020-04-20 | 61.00 | 65.00 | 59.00 | 59.40 | 59,933 |
| 2020-04-17 | 59.80 | 61.20 | 58.00 | 59.30 | 70,463 |
| 2020-04-16 | 56.00 | 61.00 | 56.00 | 59.00 | 313,427 |
| 2020-04-15 | 63.00 | 66.40 | 52.80 | 52.90 | 467,023 |
| 2020-04-14 | 60.00 | 63.00 | 59.20 | 56.00 | 203,016 |
| 2020-04-09 | 58.80 | 61.60 | 55.60 | 56.00 | 214,465 |
| 2020-04-08 | 64.00 | 64.00 | 58.80 | 60.30 | 27,581 |
| 2020-04-07 | 58.00 | 63.20 | 58.00 | 56.50 | 784,209 |
| 2020-04-06 | 55.20 | 58.20 | 53.60 | 52.90 | 56,656 |
| 2020-04-03 | 55.00 | 55.40 | 52.00 | 60.50 | 18,363 |
| 2020-04-03 | 55.00 | 57.00 | 49.90 | 52.90 | 76,589 |
| 2020-04-02 | 60.80 | 61.00 | 55.00 | 60.50 | 83,698 |
| 2020-04-02 | 60.80 | 60.80 | 55.00 | 59.80 | 43,845 |
| 2020-04-01 | 59.40 | 60.40 | 59.20 | 59.80 | 11,967 |
| 2020-04-01 | 59.40 | 60.20 | 59.20 | 59.90 | 11,418 |
| 2020-03-31 | 56.40 | 61.00 | 56.40 | 58.00 | 35,420 |
| 2020-03-30 | 59.40 | 59.40 | 58.00 | 57.20 | 9,928 |
| 2020-03-27 | 61.00 | 62.80 | 57.20 | 62.00 | 18,855 |
| 2020-03-26 | 57.20 | 58.00 | 57.00 | 59.10 | 14,253 |
| 2020-03-25 | 63.00 | 63.00 | 63.00 | 64.40 | 3,144 |
| 2020-03-24 | 59.00 | 65.00 | 59.00 | 60.50 | 27,253 |
| 2020-03-23 | 59.20 | 59.20 | 59.00 | 62.00 | 16,659 |
| 2020-03-20 | 62.60 | 65.00 | 62.60 | 64.50 | 21,500 |
| 2020-03-19 | 68.00 | 68.00 | 62.60 | 70.00 | 13,623 |
| 2020-03-18 | 84.00 | 84.00 | 79.00 | 87.40 | 14,837 |
| 2020-03-17 | 92.00 | 93.40 | 83.60 | 96.30 | 46,023 |
| 2020-03-16 | 131.50 | 131.50 | 95.00 | 134.00 | 56,971 |
| 2020-03-13 | 149.00 | 150.00 | 142.50 | 149.50 | 19,548 |
| 2020-03-12 | 157.00 | 159.50 | 147.50 | 158.50 | 13,255 |
| 2020-03-11 | 175.00 | 175.00 | 150.50 | 181.50 | 57,302 |
| 2020-03-10 | 184.00 | 184.50 | 175.50 | 177.75 | 2,694 |
| 2020-03-09 | 175.50 | 179.50 | 162.00 | 186.25 | 39,706 |
| 2020-03-06 | 186.50 | 189.50 | 171.50 | 186.25 | 41,248 |
| 2020-03-05 | 186.50 | 188.00 | 172.00 | 189.50 | 48,700 |
| 2020-03-04 | 187.50 | 193.50 | 187.50 | 187.75 | 7,110 |
| 2020-03-03 | 185.50 | 193.50 | 185.50 | 188.25 | 13,691 |
| 2020-03-02 | 190.50 | 201.00 | 181.50 | 191.50 | 54,284 |
| 2020-02-28 | 196.00 | 196.00 | 188.00 | 201.00 | 64,406 |
| 2020-02-27 | 210.00 | 210.00 | 198.00 | 220.50 | 53,901 |
| 2020-02-26 | 214.00 | 214.00 | 200.00 | 212.00 | 30,284 |
| 2020-02-25 | 206.00 | 213.00 | 193.50 | 208.00 | 132,457 |
| 2020-02-24 | 207.00 | 218.00 | 205.00 | 220.00 | 77,484 |
| 2020-02-21 | 217.00 | 220.00 | 207.00 | 220.00 | 43,801 |
| 2020-02-20 | 217.00 | 220.00 | 217.00 | 218.50 | 12,023 |
| 2020-02-19 | 217.00 | 219.00 | 216.00 | 217.50 | 31,445 |
| 2020-02-18 | 209.00 | 219.00 | 209.00 | 218.50 | 26,288 |
| 2020-02-17 | 220.00 | 220.00 | 217.00 | 218.00 | 37,451 |
| 2020-02-14 | 220.00 | 220.00 | 219.00 | 219.50 | 5,237 |
| 2020-02-13 | 216.00 | 220.00 | 207.00 | 218.00 | 47,256 |
| 2020-02-12 | 209.00 | 218.00 | 209.00 | 217.50 | 19,201 |
| 2020-02-11 | 203.00 | 210.00 | 195.50 | 205.50 | 169,871 |
| 2020-02-10 | 220.00 | 224.00 | 201.00 | 201.50 | 51,717 |
| 2020-02-07 | 227.00 | 230.00 | 224.00 | 227.50 | 15,019 |
| 2020-02-06 | 230.00 | 230.00 | 225.00 | 227.50 | 6,168 |
| 2020-02-05 | 223.00 | 225.00 | 222.00 | 220.50 | 16,186 |
| 2020-02-04 | 230.00 | 230.00 | 222.00 | 226.00 | 8,820 |
| 2020-02-03 | 230.00 | 230.00 | 230.00 | 226.00 | 13,003 |
| 2020-01-31 | 231.00 | 235.00 | 225.00 | 236.00 | 98,886 |
| 2020-01-30 | 244.00 | 244.00 | 230.00 | 236.00 | 21,962 |
| 2020-01-29 | 238.00 | 238.00 | 235.00 | 238.00 | 2,904 |
| 2020-01-28 | 231.00 | 243.00 | 231.00 | 239.50 | 3,164 |
| 2020-01-27 | 231.00 | 244.00 | 231.00 | 239.50 | 7,459 |
| 2020-01-24 | 234.00 | 239.00 | 233.00 | 237.50 | 6,908 |
| 2020-01-23 | 240.00 | 240.00 | 240.00 | 237.50 | 1,606 |
| 2020-01-22 | 234.00 | 240.00 | 234.00 | 237.50 | 19,350 |
| 2020-01-21 | 234.00 | 240.00 | 234.00 | 237.00 | 8,436 |
| 2020-01-20 | 235.00 | 240.00 | 235.00 | 236.50 | 30,527 |
| 2020-01-17 | 239.00 | 242.00 | 239.00 | 240.00 | 9,669 |
| 2020-01-16 | 239.00 | 239.00 | 239.00 | 238.50 | 11,755 |
| 2020-01-15 | 239.00 | 239.00 | 236.00 | 237.50 | 7,715 |
| 2020-01-14 | 235.00 | 239.00 | 235.00 | 236.50 | 16,398 |
| 2020-01-13 | 239.00 | 239.00 | 235.00 | 237.50 | 18,812 |
| 2020-01-10 | 238.00 | 239.00 | 236.00 | 237.00 | 5,144 |
| 2020-01-09 | 237.00 | 237.00 | 235.00 | 236.00 | 13,547 |
| 2020-01-08 | 237.00 | 237.00 | 235.00 | 236.00 | 9,641 |
| 2020-01-07 | 240.00 | 240.00 | 235.00 | 237.50 | 4,561 |
| 2020-01-06 | 240.00 | 240.00 | 235.00 | 237.50 | 14,226 |
| 2020-01-03 | 240.00 | 240.00 | 235.00 | 237.50 | 9,783 |
| 2020-01-02 | 240.00 | 241.00 | 235.00 | 238.50 | 88,906 |
| 2019-12-31 | 241.00 | 241.00 | 239.50 | 239.50 | 4,294 |
| 2019-12-30 | 238.00 | 242.00 | 238.00 | 238.00 | 13,010 |
| 2019-12-27 | 245.00 | 245.00 | 238.00 | 240.50 | 40,388 |
| 2019-12-24 | 239.00 | 240.00 | 238.00 | 239.00 | 33,833 |
| 2019-12-23 | 242.00 | 242.00 | 240.00 | 240.00 | 8,292 |
| 2019-12-20 | 243.00 | 247.00 | 238.00 | 242.00 | 5,300 |
| 2019-12-19 | 240.00 | 243.00 | 235.00 | 242.00 | 46,276 |
| 2019-12-18 | 235.00 | 239.00 | 230.00 | 236.50 | 34,739 |
| 2019-12-17 | 240.00 | 247.00 | 233.00 | 238.50 | 27,580 |
| 2019-12-16 | 243.00 | 243.00 | 235.00 | 236.50 | 11,327 |
| 2019-12-13 | 243.00 | 250.00 | 231.00 | 236.50 | 37,375 |
| 2019-12-12 | 237.00 | 250.00 | 236.00 | 242.50 | 15,170 |
| 2019-12-11 | 245.00 | 245.00 | 228.00 | 241.00 | 61,533 |
| 2019-12-10 | 250.00 | 250.00 | 250.00 | 250.00 | 1,579 |
| 2019-12-09 | 250.00 | 255.00 | 245.00 | 250.00 | 43,077 |
| 2019-12-06 | 255.00 | 255.00 | 245.00 | 259.00 | 9,326 |
| 2019-12-05 | 252.00 | 260.00 | 249.00 | 257.50 | 76,546 |
| 2019-12-04 | 264.00 | 265.00 | 251.00 | 257.50 | 79,946 |
| 2019-12-03 | 260.00 | 268.00 | 256.00 | 261.50 | 63,891 |
| 2019-12-02 | 260.00 | 266.00 | 256.00 | 261.00 | 5,503 |
| 2019-11-29 | 265.00 | 269.00 | 264.00 | 266.50 | 70,396 |
| 2019-11-28 | 264.00 | 269.00 | 264.00 | 266.50 | 24,128 |
| 2019-11-27 | 264.00 | 270.00 | 264.00 | 266.50 | 25,167 |
| 2019-11-26 | 262.00 | 270.00 | 262.00 | 267.50 | 59,053 |
| 2019-11-25 | 273.00 | 273.00 | 260.00 | 262.50 | 77,952 |
| 2019-11-22 | 271.00 | 280.00 | 271.00 | 274.50 | 11,642 |
| 2019-11-21 | 279.00 | 280.00 | 270.00 | 276.00 | 30,658 |
| 2019-11-20 | 289.00 | 289.00 | 279.00 | 283.50 | 14,034 |
| 2019-11-19 | 279.00 | 279.00 | 279.00 | 286.00 | 4,163 |
| 2019-11-18 | 284.50 | 285.00 | 284.50 | 285.00 | 11,551 |
| 2019-11-15 | 284.50 | 284.50 | 284.50 | 284.50 | 869 |
| 2019-11-14 | 276.00 | 276.00 | 276.00 | 284.50 | 4,396 |
| 2019-11-13 | 282.50 | 282.50 | 282.00 | 282.00 | 606 |
| 2019-11-12 | 294.00 | 294.00 | 276.00 | 282.50 | 16,327 |
| 2019-11-11 | 285.50 | 285.50 | 280.00 | 280.00 | 664 |
| 2019-11-08 | 278.00 | 285.50 | 278.00 | 285.50 | 0 |
| 2019-11-07 | 275.00 | 280.00 | 275.00 | 278.00 | 6,024 |
| 2019-11-06 | 294.00 | 294.00 | 275.00 | 278.00 | 8,966 |
| 2019-11-05 | 284.00 | 286.00 | 284.00 | 286.00 | 2,267 |
| 2019-11-04 | 275.00 | 290.00 | 275.00 | 284.00 | 22,160 |
| 2019-11-01 | 289.00 | 295.00 | 289.00 | 285.00 | 2,250 |
| 2019-10-31 | 285.00 | 298.00 | 285.00 | 294.00 | 86,543 |
| 2019-10-30 | 296.00 | 300.00 | 292.00 | 294.50 | 41,842 |
| 2019-10-29 | 294.00 | 297.00 | 292.00 | 293.50 | 28,298 |
| 2019-10-28 | 295.00 | 295.00 | 293.00 | 293.50 | 89,696 |
| 2019-10-25 | 299.00 | 299.00 | 292.00 | 294.00 | 22,411 |
| 2019-10-24 | 295.00 | 295.00 | 295.00 | 295.50 | 4,179 |
| 2019-10-23 | 295.00 | 295.50 | 295.00 | 295.50 | 1,639 |
| 2019-10-22 | 297.00 | 297.00 | 295.00 | 295.00 | 1,824 |
| 2019-10-21 | 295.00 | 299.00 | 291.00 | 297.00 | 22,035 |
| 2019-10-18 | 290.00 | 300.00 | 287.00 | 297.50 | 185,211 |
| 2019-10-17 | 295.00 | 295.00 | 290.00 | 292.50 | 56,807 |
| 2019-10-16 | 300.00 | 300.00 | 295.00 | 297.50 | 73,784 |
| 2019-10-15 | 297.50 | 297.50 | 297.50 | 297.50 | 799 |
| 2019-10-14 | 300.00 | 300.00 | 300.00 | 297.50 | 3,774 |
| 2019-10-11 | 300.00 | 300.00 | 300.00 | 297.50 | 5,713 |
| 2019-10-10 | 300.00 | 300.00 | 300.00 | 297.50 | 1,107 |
| 2019-10-09 | 300.00 | 300.00 | 300.00 | 297.50 | 1,500 |
| 2019-10-08 | 295.00 | 297.00 | 295.00 | 297.00 | 1,740 |
| 2019-10-07 | 300.00 | 300.00 | 295.00 | 297.50 | 3,039 |
| 2019-10-04 | 300.00 | 300.00 | 300.00 | 297.50 | 1,909 |
| 2019-10-03 | 300.00 | 300.00 | 290.00 | 297.50 | 66,591 |
| 2019-10-02 | 312.00 | 312.00 | 312.00 | 313.50 | 2,602 |
| 2019-10-01 | 300.00 | 309.50 | 300.00 | 309.50 | 0 |
| 2019-09-30 | 300.00 | 300.00 | 300.00 | 309.50 | 22,381 |
| 2019-09-27 | 305.00 | 305.00 | 305.00 | 307.50 | 5,221 |
| 2019-09-26 | 300.00 | 300.00 | 300.00 | 302.00 | 35,142 |
| 2019-09-25 | 299.00 | 300.00 | 295.00 | 301.00 | 20,407 |
| 2019-09-24 | 290.00 | 300.00 | 290.00 | 297.50 | 11,658 |
| 2019-09-23 | 300.00 | 300.00 | 295.00 | 297.50 | 3,258 |
| 2019-09-20 | 319.00 | 320.00 | 319.00 | 310.00 | 981 |
| 2019-09-19 | 297.00 | 310.00 | 297.00 | 302.00 | 4,934 |
| 2019-09-18 | 295.00 | 305.00 | 295.00 | 302.50 | 16,038 |
| 2019-09-17 | 300.00 | 304.00 | 295.00 | 297.50 | 238,375 |
| 2019-09-16 | 300.00 | 301.00 | 299.00 | 300.00 | 61,573 |
| 2019-09-13 | 300.00 | 300.00 | 295.00 | 297.50 | 488 |
| 2019-09-12 | 300.00 | 300.00 | 295.00 | 297.50 | 4,867 |
| 2019-09-11 | 300.00 | 300.00 | 295.00 | 297.50 | 28,927 |
| 2019-09-10 | 300.00 | 300.00 | 300.00 | 297.50 | 15,667 |
| 2019-09-09 | 295.00 | 300.00 | 295.00 | 297.50 | 24,786 |
| 2019-09-06 | 291.00 | 300.00 | 291.00 | 297.50 | 1,865 |
| 2019-09-05 | 300.00 | 300.00 | 295.00 | 297.50 | 31,112 |
| 2019-09-04 | 300.00 | 300.00 | 295.00 | 297.50 | 8,623 |
| 2019-09-03 | 300.00 | 300.00 | 296.00 | 298.00 | 14,829 |
| 2019-08-30 | 310.00 | 325.00 | 310.00 | 315.00 | 50,320 |
| 2019-08-29 | 300.00 | 300.00 | 296.00 | 299.00 | 28,591 |
| 2019-08-28 | 300.00 | 300.00 | 300.00 | 299.00 | 3,872 |
| 2019-08-27 | 300.00 | 300.00 | 291.00 | 297.50 | 48,838 |
| 2019-08-23 | 300.00 | 300.00 | 300.00 | 298.50 | 7,894 |
| 2019-08-22 | 297.00 | 300.00 | 297.00 | 298.50 | 5,144 |
| 2019-08-21 | 285.00 | 300.00 | 285.00 | 297.50 | 9,019 |
| 2019-08-20 | 300.00 | 300.00 | 290.00 | 297.50 | 83,469 |
| 2019-08-19 | 300.00 | 300.00 | 295.00 | 297.50 | 70,652 |
| 2019-08-16 | 300.00 | 339.00 | 285.00 | 312.50 | 134,398 |
| 2019-08-15 | 300.00 | 303.00 | 290.00 | 301.50 | 9,161 |
| 2019-08-14 | 320.00 | 320.00 | 287.00 | 294.00 | 29,995 |
| 2019-08-13 | 320.00 | 330.00 | 320.00 | 325.00 | 8,014 |
| 2019-08-12 | 340.00 | 340.00 | 320.00 | 330.00 | 5,188 |
| 2019-08-09 | 350.00 | 350.00 | 340.00 | 345.00 | 1,206 |
| 2019-08-08 | 340.00 | 340.00 | 330.00 | 345.00 | 6,620 |
| 2019-08-07 | 350.00 | 350.00 | 330.00 | 335.00 | 4,833 |
| 2019-08-06 | 350.00 | 350.00 | 330.00 | 340.00 | 5,564 |
| 2019-08-05 | 335.00 | 370.00 | 335.00 | 361.00 | 53,184 |
| 2019-08-02 | 365.00 | 370.00 | 365.00 | 370.00 | 4,470 |
| 2019-08-01 | 375.00 | 380.00 | 375.00 | 380.00 | 0 |
| 2019-07-31 | 375.00 | 375.00 | 375.00 | 380.00 | 339 |
| 2019-07-30 | 380.00 | 380.00 | 375.00 | 377.50 | 10,268 |
| 2019-07-29 | 375.00 | 375.00 | 375.00 | 380.00 | 27,517 |
| 2019-07-26 | 380.00 | 380.00 | 368.00 | 374.50 | 3,465 |
| 2019-07-25 | 368.00 | 368.00 | 368.00 | 376.50 | 3,399 |
| 2019-07-24 | 369.00 | 380.00 | 369.00 | 377.00 | 10,053 |
| 2019-07-23 | 370.00 | 375.00 | 370.00 | 377.50 | 3,746 |
| 2019-07-22 | 377.00 | 377.00 | 363.00 | 369.00 | 13,472 |
| 2019-07-19 | 382.50 | 382.50 | 382.50 | 381.50 | 742 |
| 2019-07-18 | 380.00 | 380.00 | 380.00 | 382.50 | 11,547 |
| 2019-07-17 | 385.00 | 385.00 | 380.00 | 382.50 | 2,136 |
| 2019-07-16 | 382.50 | 382.50 | 382.50 | 380.00 | 614 |
| 2019-07-15 | 382.50 | 382.50 | 382.50 | 382.50 | 4,280 |
| 2019-07-12 | 385.00 | 385.00 | 380.00 | 382.50 | 18,443 |
| 2019-07-11 | 375.00 | 382.00 | 375.00 | 382.00 | 452 |
| 2019-07-10 | 375.00 | 375.00 | 375.00 | 375.00 | 2,519 |
| 2019-07-09 | 370.00 | 370.00 | 360.00 | 375.00 | 19,138 |
| 2019-07-08 | 385.00 | 385.00 | 375.00 | 382.50 | 4,975 |
| 2019-07-05 | 375.00 | 385.00 | 375.00 | 378.50 | 46,706 |
| 2019-07-04 | 350.00 | 358.00 | 338.00 | 361.50 | 4,800 |
| 2019-07-03 | 367.00 | 367.00 | 325.00 | 340.00 | 19,085 |
| 2019-07-02 | 360.00 | 366.00 | 355.00 | 358.50 | 5,043 |
| 2019-06-28 | 352.50 | 352.50 | 352.50 | 352.50 | 0 |
| 2019-06-27 | 360.00 | 360.00 | 352.50 | 352.50 | 551 |
| 2019-06-26 | 360.00 | 360.00 | 360.00 | 352.50 | 31 |
| 2019-06-25 | 360.00 | 360.00 | 360.00 | 352.50 | 413 |
| 2019-06-24 | 360.00 | 360.00 | 360.00 | 352.50 | 666 |
| 2019-06-21 | 360.00 | 360.00 | 350.00 | 357.50 | 8,744 |
| 2019-06-20 | 355.00 | 360.00 | 355.00 | 357.50 | 2,208 |
| 2019-06-19 | 360.00 | 366.00 | 355.00 | 358.00 | 13,251 |
| 2019-06-18 | 335.00 | 360.00 | 325.00 | 355.00 | 28,721 |
| 2019-06-17 | 349.00 | 349.00 | 345.00 | 339.50 | 2,247 |
| 2019-06-14 | 350.00 | 350.00 | 345.00 | 349.50 | 1,588 |
| 2019-06-13 | 355.00 | 355.00 | 345.00 | 347.50 | 11,841 |
| 2019-06-12 | 350.00 | 350.00 | 350.00 | 347.50 | 19,809 |
| 2019-06-11 | 351.00 | 351.00 | 343.00 | 343.00 | 6,662 |
| 2019-06-10 | 360.00 | 365.00 | 335.00 | 342.50 | 24,451 |
| 2019-06-07 | 369.00 | 369.00 | 367.50 | 367.50 | 1,198 |
| 2019-06-06 | 373.00 | 373.00 | 355.00 | 368.00 | 4,060 |
| 2019-06-05 | 368.50 | 368.50 | 362.50 | 362.50 | 4,760 |
| 2019-06-04 | 374.50 | 374.50 | 368.50 | 368.50 | 8,850 |
| 2019-06-03 | 366.00 | 366.00 | 366.00 | 374.50 | 894 |
| 2019-05-31 | 370.00 | 383.00 | 367.00 | 367.50 | 9,302 |
| 2019-05-30 | 380.00 | 382.00 | 380.00 | 367.50 | 11,111 |
| 2019-05-29 | 390.00 | 400.00 | 385.00 | 387.50 | 24,082 |
| 2019-05-28 | 396.00 | 405.00 | 390.00 | 392.50 | 24,942 |
| 2019-05-24 | 387.00 | 390.00 | 385.00 | 385.00 | 14,526 |
| 2019-05-23 | 387.00 | 387.00 | 387.00 | 378.50 | 2,784 |
| 2019-05-22 | 381.00 | 381.00 | 378.50 | 378.50 | 4,667 |
| 2019-05-21 | 378.50 | 381.00 | 378.50 | 381.00 | 4,560 |
| 2019-05-20 | 375.00 | 375.00 | 375.00 | 378.50 | 2,412 |
| 2019-05-17 | 390.00 | 390.00 | 382.00 | 382.50 | 9,845 |
| 2019-05-16 | 387.50 | 387.50 | 386.00 | 386.00 | 641 |
| 2019-05-15 | 385.00 | 387.50 | 385.00 | 387.50 | 4,389 |
| 2019-05-14 | 385.00 | 385.00 | 385.00 | 387.50 | 4,412 |
| 2019-05-13 | 374.00 | 385.00 | 370.00 | 382.50 | 70,663 |
| 2019-05-10 | 385.00 | 390.00 | 359.00 | 378.00 | 187,816 |
| 2019-05-09 | 385.00 | 385.00 | 385.00 | 385.00 | 1,700 |
| 2019-05-08 | 385.00 | 385.00 | 385.00 | 385.00 | 218 |
| 2019-05-07 | 390.00 | 390.00 | 385.00 | 387.50 | 3,295 |
| 2019-05-03 | 395.00 | 395.00 | 385.00 | 390.00 | 144,723 |