Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-14 | 58.00 | 58.00 | 58.00 | 58.00 | 797,962 |
| 2024-05-13 | 56.70 | 58.20 | 56.70 | 58.20 | 550,896 |
| 2024-05-10 | 55.00 | 56.80 | 54.90 | 56.80 | 390,053 |
| 2024-05-09 | 56.70 | 56.70 | 56.60 | 56.60 | 562,908 |
| 2024-05-08 | 56.70 | 56.80 | 55.00 | 56.00 | 520,961 |
| 2024-05-07 | 56.70 | 56.80 | 55.00 | 56.80 | 427,330 |
| 2024-05-06 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
| 2024-05-03 | 56.70 | 56.70 | 55.10 | 56.50 | 392,699 |
| 2024-05-02 | 55.70 | 56.60 | 55.10 | 55.10 | 493,824 |
| 2024-05-01 | 56.00 | 56.00 | 56.00 | 56.00 | 674,718 |
| 2024-04-30 | 57.10 | 57.10 | 56.50 | 57.00 | 462,584 |
| 2024-04-29 | 53.20 | 57.00 | 53.20 | 57.00 | 1,839,053 |
| 2024-04-26 | 52.10 | 54.20 | 52.00 | 54.20 | 794,772 |
| 2024-04-25 | 50.20 | 52.10 | 50.20 | 52.00 | 3,014,856 |
| 2024-04-24 | 47.50 | 51.60 | 47.00 | 51.20 | 1,564,568 |
| 2024-04-23 | 42.50 | 47.40 | 42.50 | 46.00 | 3,219,249 |
| 2024-04-22 | 38.80 | 42.10 | 38.50 | 42.10 | 1,726,731 |
| 2024-04-19 | 37.00 | 38.80 | 37.00 | 38.80 | 3,275,182 |
| 2024-04-18 | 39.80 | 41.30 | 36.90 | 38.20 | 3,683,358 |
| 2024-04-17 | 39.75 | 40.75 | 39.40 | 40.00 | 674,027 |
| 2024-04-16 | 40.40 | 40.40 | 39.65 | 40.20 | 977,013 |
| 2024-04-15 | 40.50 | 41.60 | 40.50 | 41.00 | 1,121,884 |
| 2024-04-12 | 42.55 | 42.60 | 40.60 | 40.60 | 940,771 |
| 2024-04-11 | 44.00 | 44.40 | 42.55 | 42.55 | 831,095 |
| 2024-04-10 | 44.00 | 45.35 | 43.90 | 44.00 | 1,543,976 |
| 2024-04-09 | 43.10 | 45.85 | 43.10 | 44.00 | 1,278,267 |
| 2024-04-08 | 41.25 | 44.40 | 40.80 | 44.00 | 1,236,861 |
| 2024-04-05 | 40.90 | 41.25 | 40.00 | 41.25 | 556,198 |
| 2024-04-04 | 41.30 | 41.90 | 39.95 | 41.00 | 948,020 |
| 2024-04-03 | 42.00 | 42.75 | 40.90 | 40.90 | 658,980 |
| 2024-04-02 | 42.00 | 42.40 | 41.70 | 41.70 | 871,343 |
| 2024-04-01 | 41.80 | 41.80 | 41.80 | 41.80 | 0 |
| 2024-03-29 | 41.80 | 41.80 | 41.80 | 41.80 | 0 |
| 2024-03-28 | 42.50 | 42.50 | 41.80 | 41.80 | 1,634,625 |
| 2024-03-27 | 42.50 | 42.50 | 41.50 | 41.50 | 1,135,357 |
| 2024-03-26 | 44.00 | 44.20 | 42.25 | 42.45 | 2,117,843 |
| 2024-03-25 | 46.20 | 47.00 | 44.20 | 44.20 | 2,104,326 |
| 2024-03-22 | 47.00 | 47.20 | 46.05 | 46.05 | 2,435,041 |
| 2024-03-21 | 47.00 | 47.35 | 46.00 | 46.00 | 4,018,631 |
| 2024-03-20 | 47.40 | 48.00 | 47.00 | 47.00 | 1,340,917 |
| 2024-03-19 | 50.60 | 51.00 | 47.20 | 47.20 | 1,524,606 |
| 2024-03-18 | 50.70 | 52.60 | 50.40 | 50.70 | 917,600 |
| 2024-03-15 | 54.60 | 54.60 | 49.80 | 51.20 | 2,179,866 |
| 2024-03-14 | 60.00 | 60.00 | 55.00 | 55.00 | 1,519,876 |
| 2024-03-13 | 61.00 | 62.30 | 60.00 | 60.20 | 1,143,404 |
| 2024-03-12 | 61.60 | 62.30 | 61.00 | 61.00 | 1,258,131 |
| 2024-03-11 | 62.00 | 62.00 | 61.50 | 61.50 | 2,355,422 |
| 2024-03-08 | 62.00 | 62.00 | 62.00 | 62.00 | 1,466,573 |
| 2024-03-07 | 63.00 | 63.00 | 63.00 | 63.00 | 1,495,791 |
| 2024-03-06 | 63.40 | 63.40 | 63.00 | 63.00 | 1,964,387 |
| 2024-03-05 | 63.00 | 63.00 | 63.00 | 63.00 | 876,918 |
| 2024-03-04 | 63.40 | 63.40 | 63.00 | 63.00 | 1,559,661 |
| 2024-03-01 | 63.00 | 63.40 | 63.00 | 63.00 | 1,557,016 |
| 2024-02-29 | 63.20 | 63.50 | 62.50 | 63.00 | 2,139,271 |
| 2024-02-28 | 63.00 | 63.00 | 63.00 | 63.00 | 1,531,265 |
| 2024-02-27 | 64.00 | 64.00 | 63.00 | 63.00 | 1,823,413 |
| 2024-02-26 | 63.50 | 64.20 | 63.00 | 64.20 | 955,304 |
| 2024-02-23 | 64.60 | 64.80 | 63.70 | 64.70 | 3,423,277 |
| 2024-02-22 | 63.00 | 64.20 | 63.00 | 63.90 | 1,616,727 |
| 2024-02-21 | 63.50 | 63.50 | 63.00 | 63.00 | 3,664,937 |
| 2024-02-20 | 63.50 | 63.50 | 63.00 | 63.20 | 1,298,638 |
| 2024-02-19 | 63.30 | 63.30 | 62.00 | 62.00 | 1,442,657 |
| 2024-02-16 | 62.00 | 62.40 | 61.40 | 61.40 | 3,432,020 |
| 2024-02-15 | 59.20 | 61.80 | 59.20 | 61.00 | 2,296,839 |
| 2024-02-14 | 54.50 | 59.70 | 54.50 | 59.00 | 2,529,323 |
| 2024-02-13 | 52.20 | 57.10 | 52.20 | 54.20 | 2,456,890 |
| 2024-02-12 | 50.10 | 53.00 | 50.10 | 52.00 | 1,237,379 |
| 2024-02-09 | 50.00 | 51.10 | 50.00 | 50.40 | 1,916,403 |
| 2024-02-08 | 50.00 | 50.50 | 49.60 | 50.10 | 4,107,549 |
| 2024-02-07 | 50.50 | 50.60 | 49.50 | 49.60 | 2,504,128 |
| 2024-02-06 | 50.40 | 50.60 | 49.50 | 50.30 | 4,363,549 |
| 2024-02-05 | 48.50 | 50.30 | 48.00 | 49.60 | 3,004,986 |
| 2024-02-02 | 52.60 | 53.10 | 47.60 | 47.80 | 4,795,361 |
| 2024-02-01 | 57.00 | 57.00 | 48.00 | 51.50 | 9,576,582 |
| 2024-01-31 | 65.00 | 65.00 | 58.00 | 58.00 | 4,354,295 |
| 2024-01-30 | 69.00 | 69.00 | 65.00 | 65.00 | 1,137,887 |
| 2024-01-29 | 70.00 | 70.90 | 67.10 | 67.50 | 1,169,067 |
| 2024-01-26 | 69.80 | 70.50 | 69.10 | 69.10 | 997,101 |
| 2024-01-25 | 78.50 | 78.50 | 69.70 | 69.70 | 2,131,149 |
| 2024-01-24 | 82.00 | 82.00 | 77.00 | 77.50 | 1,238,346 |
| 2024-01-23 | 84.70 | 84.70 | 81.00 | 82.50 | 707,408 |
| 2024-01-22 | 85.50 | 85.50 | 85.50 | 85.50 | 510,698 |
| 2024-01-19 | 86.00 | 87.80 | 85.50 | 86.40 | 541,633 |
| 2024-01-18 | 86.30 | 86.50 | 86.00 | 86.00 | 778,781 |
| 2024-01-17 | 91.60 | 93.00 | 86.20 | 86.60 | 889,934 |
| 2024-01-16 | 93.60 | 93.60 | 92.20 | 93.00 | 298,830 |
| 2024-01-15 | 95.10 | 95.10 | 92.00 | 93.00 | 513,722 |
| 2024-01-12 | 96.00 | 96.00 | 95.60 | 96.00 | 400,084 |
| 2024-01-11 | 96.30 | 96.30 | 95.60 | 95.60 | 363,246 |
| 2024-01-10 | 97.00 | 97.30 | 96.20 | 96.50 | 877,886 |
| 2024-01-09 | 101.00 | 101.00 | 96.10 | 96.40 | 903,768 |
| 2024-01-08 | 104.40 | 104.40 | 101.20 | 101.20 | 498,615 |
| 2024-01-05 | 105.80 | 106.40 | 105.20 | 106.40 | 292,953 |
| 2024-01-04 | 108.40 | 108.40 | 106.00 | 107.00 | 337,808 |
| 2024-01-03 | 108.30 | 108.30 | 108.30 | 108.30 | 203,104 |
| 2024-01-02 | 107.00 | 110.20 | 106.80 | 110.20 | 63,685 |
| 2024-01-01 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-12-29 | 109.00 | 109.00 | 109.00 | 109.00 | 136,990 |
| 2023-12-28 | 110.00 | 110.00 | 110.00 | 110.00 | 307,805 |
| 2023-12-27 | 109.80 | 109.80 | 108.00 | 108.00 | 239,263 |
| 2023-12-26 | 107.20 | 107.20 | 107.20 | 107.20 | 0 |
| 2023-12-25 | 107.20 | 107.20 | 107.20 | 107.20 | 0 |
| 2023-12-22 | 107.40 | 107.40 | 107.00 | 107.20 | 787,114 |
| 2023-12-21 | 107.40 | 108.00 | 107.40 | 107.40 | 442,494 |
| 2023-12-20 | 109.60 | 109.60 | 109.00 | 109.00 | 392,990 |
| 2023-12-19 | 108.80 | 108.80 | 108.80 | 108.80 | 374,002 |
| 2023-12-18 | 108.60 | 108.60 | 106.40 | 108.60 | 421,981 |
| 2023-12-15 | 110.20 | 110.20 | 107.80 | 108.60 | 466,497 |
| 2023-12-14 | 107.80 | 109.60 | 107.80 | 109.60 | 411,420 |
| 2023-12-13 | 106.00 | 107.80 | 106.00 | 107.80 | 193,896 |
| 2023-12-12 | 106.00 | 106.00 | 106.00 | 106.00 | 447,136 |
| 2023-12-11 | 107.00 | 107.00 | 107.00 | 107.00 | 267,966 |
| 2023-12-08 | 108.20 | 108.20 | 108.20 | 108.20 | 550,220 |
| 2023-12-07 | 107.40 | 107.40 | 106.60 | 107.70 | 563,316 |
| 2023-12-06 | 109.00 | 109.00 | 109.00 | 109.00 | 464,883 |
| 2023-12-05 | 110.60 | 110.80 | 107.40 | 107.40 | 194,234 |
| 2023-12-04 | 107.60 | 110.80 | 107.60 | 108.00 | 393,015 |
| 2023-12-01 | 111.00 | 111.00 | 110.60 | 110.60 | 466,558 |
| 2023-11-30 | 108.20 | 108.20 | 108.20 | 108.20 | 256,911 |
| 2023-11-29 | 111.40 | 111.40 | 109.60 | 111.40 | 519,490 |
| 2023-11-28 | 110.40 | 110.40 | 110.40 | 110.40 | 239,315 |
| 2023-11-27 | 110.20 | 110.80 | 109.20 | 110.00 | 284,290 |
| 2023-11-24 | 110.60 | 110.80 | 107.00 | 110.80 | 319,496 |
| 2023-11-23 | 109.00 | 111.00 | 108.00 | 111.00 | 1,024,200 |
| 2023-11-22 | 103.60 | 108.40 | 103.60 | 107.60 | 463,859 |
| 2023-11-21 | 101.20 | 103.60 | 101.20 | 103.60 | 473,956 |
| 2023-11-20 | 100.00 | 101.20 | 99.80 | 101.20 | 541,596 |
| 2023-11-17 | 99.80 | 99.80 | 99.00 | 100.10 | 517,677 |
| 2023-11-16 | 99.00 | 99.10 | 98.00 | 99.00 | 260,936 |
| 2023-11-15 | 98.50 | 99.20 | 98.40 | 99.00 | 1,748,965 |
| 2023-11-14 | 98.00 | 98.20 | 97.40 | 98.10 | 525,285 |
| 2023-11-13 | 90.20 | 98.00 | 90.20 | 97.60 | 925,461 |
| 2023-11-10 | 91.00 | 92.00 | 91.00 | 91.60 | 595,805 |
| 2023-11-09 | 91.40 | 91.40 | 90.00 | 90.10 | 427,989 |
| 2023-11-08 | 89.10 | 90.20 | 89.00 | 90.00 | 438,085 |
| 2023-11-07 | 87.30 | 89.00 | 87.30 | 89.00 | 490,768 |
| 2023-11-06 | 86.10 | 87.30 | 86.10 | 87.20 | 998,189 |
| 2023-11-03 | 84.70 | 86.40 | 84.30 | 86.00 | 765,874 |
| 2023-11-02 | 85.70 | 87.00 | 85.20 | 85.20 | 1,601,593 |
| 2023-11-01 | 83.90 | 85.40 | 83.60 | 85.40 | 338,625 |
| 2023-10-31 | 84.00 | 84.60 | 84.00 | 84.20 | 336,961 |
| 2023-10-30 | 86.00 | 86.30 | 85.00 | 87.00 | 290,366 |
| 2023-10-27 | 87.50 | 87.50 | 86.10 | 87.00 | 436,715 |
| 2023-10-26 | 87.60 | 90.90 | 87.20 | 87.20 | 1,344,442 |
| 2023-10-25 | 89.10 | 89.90 | 87.50 | 88.70 | 661,159 |
| 2023-10-24 | 88.70 | 88.80 | 87.30 | 87.30 | 576,468 |
| 2023-10-23 | 90.00 | 90.00 | 88.80 | 88.80 | 236,608 |
| 2023-10-20 | 91.10 | 91.90 | 90.30 | 90.80 | 732,108 |
| 2023-10-19 | 90.00 | 91.50 | 89.50 | 89.80 | 845,682 |
| 2023-10-18 | 84.00 | 90.00 | 84.00 | 88.80 | 718,883 |
| 2023-10-17 | 84.00 | 84.00 | 76.60 | 83.90 | 2,255,333 |
| 2023-10-16 | 87.50 | 87.50 | 83.50 | 83.50 | 1,097,957 |
| 2023-10-13 | 87.80 | 87.80 | 87.50 | 87.50 | 933,179 |
| 2023-10-12 | 88.00 | 88.30 | 88.00 | 88.30 | 756,889 |
| 2023-10-11 | 89.10 | 89.10 | 88.00 | 88.60 | 951,522 |
| 2023-10-10 | 92.00 | 92.00 | 89.00 | 89.00 | 703,023 |
| 2023-10-09 | 93.20 | 94.50 | 91.80 | 91.80 | 294,482 |
| 2023-10-06 | 95.40 | 96.00 | 93.20 | 93.50 | 441,500 |
| 2023-10-05 | 95.80 | 96.00 | 93.10 | 93.10 | 409,413 |
| 2023-10-04 | 97.10 | 97.10 | 93.60 | 93.70 | 657,905 |
| 2023-10-03 | 100.80 | 100.80 | 97.00 | 98.00 | 942,836 |
| 2023-10-02 | 104.60 | 104.60 | 100.40 | 100.40 | 567,812 |
| 2023-09-29 | 106.00 | 106.00 | 104.60 | 105.40 | 563,749 |
| 2023-09-28 | 107.00 | 107.00 | 105.00 | 106.00 | 639,204 |
| 2023-09-27 | 107.00 | 107.80 | 106.80 | 107.80 | 754,894 |
| 2023-09-26 | 107.80 | 107.80 | 105.60 | 107.00 | 805,923 |
| 2023-09-25 | 110.00 | 110.00 | 107.80 | 107.80 | 316,414 |
| 2023-09-22 | 110.20 | 110.40 | 109.80 | 110.00 | 294,754 |
| 2023-09-21 | 110.40 | 110.40 | 110.00 | 110.00 | 477,861 |
| 2023-09-20 | 111.40 | 111.60 | 110.20 | 110.20 | 503,049 |
| 2023-09-19 | 113.00 | 113.00 | 110.20 | 110.40 | 541,277 |
| 2023-09-18 | 113.80 | 113.80 | 110.80 | 112.20 | 577,040 |
| 2023-09-15 | 111.40 | 112.00 | 111.00 | 111.00 | 636,938 |
| 2023-09-14 | 114.20 | 114.20 | 111.20 | 111.40 | 397,977 |
| 2023-09-13 | 116.00 | 116.00 | 114.80 | 114.80 | 603,744 |
| 2023-09-12 | 116.00 | 116.40 | 116.00 | 116.00 | 674,715 |
| 2023-09-11 | 116.60 | 117.00 | 115.80 | 115.80 | 636,837 |
| 2023-09-08 | 123.60 | 123.60 | 117.00 | 117.00 | 954,717 |
| 2023-09-07 | 132.00 | 132.00 | 123.80 | 123.80 | 2,596,724 |
| 2023-09-06 | 133.00 | 133.00 | 132.00 | 133.00 | 370,316 |
| 2023-09-05 | 134.80 | 134.80 | 133.40 | 133.80 | 304,804 |
| 2023-09-04 | 134.20 | 134.60 | 133.00 | 133.90 | 218,732 |
| 2023-09-01 | 133.00 | 134.40 | 132.00 | 134.40 | 564,031 |
| 2023-08-31 | 132.00 | 133.00 | 131.60 | 133.00 | 346,137 |
| 2023-08-30 | 131.60 | 132.40 | 130.20 | 132.40 | 1,002,358 |
| 2023-08-29 | 127.80 | 132.00 | 127.80 | 132.00 | 623,979 |
| 2023-08-28 | 128.80 | 128.80 | 128.80 | 128.80 | 0 |
| 2023-08-25 | 127.40 | 128.80 | 126.40 | 128.80 | 639,922 |
| 2023-08-24 | 125.80 | 127.40 | 125.20 | 127.40 | 442,206 |
| 2023-08-23 | 123.80 | 125.40 | 123.80 | 125.40 | 301,205 |
| 2023-08-22 | 125.00 | 125.40 | 123.80 | 124.00 | 356,752 |
| 2023-08-21 | 123.60 | 124.20 | 123.60 | 124.00 | 546,524 |
| 2023-08-18 | 124.60 | 124.60 | 122.80 | 124.00 | 261,502 |
| 2023-08-17 | 123.00 | 124.80 | 122.40 | 124.60 | 438,919 |
| 2023-08-16 | 123.20 | 124.00 | 122.00 | 122.00 | 642,191 |
| 2023-08-15 | 123.40 | 123.60 | 123.20 | 123.20 | 262,086 |
| 2023-08-14 | 123.20 | 124.40 | 123.20 | 124.00 | 1,222,139 |
| 2023-08-11 | 123.60 | 124.00 | 122.20 | 122.20 | 679,787 |
| 2023-08-10 | 126.00 | 126.40 | 124.00 | 124.00 | 618,536 |
| 2023-08-09 | 123.40 | 123.60 | 123.40 | 123.60 | 364,959 |
| 2023-08-08 | 124.00 | 124.40 | 123.40 | 125.00 | 1,975,810 |
| 2023-08-07 | 124.00 | 126.40 | 124.00 | 124.60 | 975,441 |
| 2023-08-04 | 124.80 | 126.00 | 124.00 | 125.60 | 1,001,322 |
| 2023-08-03 | 126.40 | 126.40 | 124.80 | 125.00 | 713,575 |
| 2023-08-02 | 128.00 | 128.40 | 126.20 | 126.20 | 691,397 |
| 2023-08-01 | 128.20 | 129.40 | 128.20 | 128.40 | 261,186 |
| 2023-07-31 | 127.40 | 129.80 | 127.20 | 128.20 | 712,262 |
| 2023-07-28 | 127.40 | 129.00 | 127.40 | 127.40 | 478,085 |
| 2023-07-27 | 127.60 | 127.60 | 127.40 | 127.60 | 204,560 |
| 2023-07-26 | 129.00 | 129.00 | 126.00 | 126.20 | 514,126 |
| 2023-07-25 | 132.60 | 132.60 | 129.00 | 129.20 | 546,365 |
| 2023-07-24 | 134.40 | 134.40 | 132.60 | 132.60 | 732,906 |
| 2023-07-21 | 135.00 | 135.00 | 134.40 | 134.80 | 307,742 |
| 2023-07-20 | 135.60 | 135.60 | 133.60 | 135.60 | 381,616 |
| 2023-07-19 | 133.20 | 134.60 | 133.20 | 135.10 | 989,379 |
| 2023-07-18 | 135.80 | 135.80 | 131.60 | 132.60 | 506,964 |
| 2023-07-17 | 134.60 | 135.00 | 134.20 | 134.40 | 200,214 |
| 2023-07-14 | 135.00 | 135.80 | 134.00 | 134.00 | 316,382 |
| 2023-07-13 | 135.60 | 135.60 | 134.20 | 134.60 | 605,334 |
| 2023-07-12 | 136.00 | 136.00 | 135.00 | 135.60 | 462,238 |
| 2023-07-11 | 138.60 | 138.60 | 136.00 | 136.00 | 311,357 |
| 2023-07-10 | 139.00 | 139.00 | 137.60 | 138.80 | 165,317 |
| 2023-07-07 | 137.00 | 139.00 | 137.00 | 139.00 | 180,704 |
| 2023-07-06 | 141.80 | 141.80 | 136.20 | 137.60 | 487,948 |
| 2023-07-05 | 142.00 | 143.40 | 141.00 | 143.40 | 451,798 |
| 2023-07-04 | 143.00 | 145.20 | 142.60 | 143.20 | 305,252 |
| 2023-07-03 | 143.00 | 143.00 | 143.00 | 143.00 | 184,973 |
| 2023-06-30 | 143.60 | 144.80 | 143.60 | 144.80 | 174,276 |
| 2023-06-29 | 143.00 | 143.60 | 142.00 | 143.00 | 651,805 |
| 2023-06-28 | 140.00 | 143.80 | 140.00 | 142.60 | 472,284 |
| 2023-06-27 | 137.20 | 139.80 | 137.00 | 139.80 | 1,705,721 |
| 2023-06-26 | 136.40 | 139.80 | 134.00 | 135.80 | 738,894 |
| 2023-06-23 | 137.60 | 139.20 | 136.20 | 139.20 | 4,097,580 |
| 2023-06-22 | 146.20 | 146.20 | 137.80 | 138.60 | 1,479,668 |
| 2023-06-21 | 147.00 | 148.00 | 146.20 | 146.40 | 625,608 |
| 2023-06-20 | 149.20 | 149.40 | 147.60 | 147.80 | 409,894 |
| 2023-06-19 | 149.80 | 149.80 | 147.80 | 148.40 | 440,042 |
| 2023-06-16 | 147.00 | 150.60 | 146.00 | 150.00 | 3,377,982 |
| 2023-06-15 | 143.80 | 148.00 | 143.60 | 148.00 | 2,888,660 |
| 2023-06-14 | 149.00 | 149.20 | 144.60 | 145.00 | 1,681,070 |
| 2023-06-13 | 153.80 | 153.80 | 148.00 | 149.20 | 511,300 |
| 2023-06-12 | 152.20 | 152.40 | 152.20 | 152.40 | 431,870 |
| 2023-06-09 | 155.80 | 155.80 | 153.00 | 153.00 | 477,358 |
| 2023-06-08 | 155.80 | 155.80 | 154.00 | 154.00 | 490,410 |
| 2023-06-07 | 154.60 | 154.60 | 154.40 | 154.40 | 252,082 |
| 2023-06-06 | 156.00 | 156.00 | 155.40 | 155.00 | 523,552 |
| 2023-06-05 | 152.40 | 155.00 | 152.40 | 154.40 | 431,452 |
| 2023-06-02 | 153.80 | 154.00 | 153.00 | 154.00 | 211,757 |
| 2023-06-01 | 153.40 | 154.40 | 152.80 | 153.80 | 553,761 |
| 2023-05-31 | 152.20 | 153.60 | 152.00 | 153.00 | 556,101 |
| 2023-05-30 | 154.00 | 154.00 | 152.00 | 152.20 | 847,944 |
| 2023-05-29 | 154.40 | 154.40 | 154.40 | 154.40 | 0 |
| 2023-05-26 | 155.00 | 155.00 | 154.20 | 154.40 | 390,163 |
| 2023-05-25 | 155.00 | 156.00 | 155.00 | 155.80 | 4,474,216 |
| 2023-05-24 | 155.80 | 155.80 | 155.00 | 155.00 | 350,107 |
| 2023-05-23 | 156.00 | 156.20 | 154.00 | 155.60 | 354,079 |
| 2023-05-22 | 156.20 | 156.20 | 155.60 | 155.60 | 583,346 |
| 2023-05-19 | 156.60 | 156.60 | 155.60 | 155.60 | 753,339 |
| 2023-05-18 | 156.00 | 157.00 | 155.80 | 155.80 | 356,587 |
| 2023-05-17 | 159.40 | 160.40 | 158.20 | 158.60 | 237,441 |
| 2023-05-16 | 158.20 | 159.60 | 158.20 | 159.00 | 134,620 |
| 2023-05-15 | 158.60 | 160.00 | 158.60 | 159.40 | 449,621 |
| 2023-05-12 | 160.40 | 160.40 | 156.80 | 159.40 | 916,804 |
| 2023-05-11 | 161.20 | 163.00 | 161.00 | 163.00 | 580,023 |
| 2023-05-10 | 161.20 | 163.80 | 161.20 | 163.80 | 294,756 |
| 2023-05-09 | 163.80 | 163.80 | 162.00 | 163.40 | 681,187 |
| 2023-05-08 | 163.80 | 163.80 | 163.80 | 163.80 | 0 |
| 2023-05-05 | 163.80 | 163.80 | 161.60 | 163.80 | 327,365 |
| 2023-05-04 | 164.00 | 164.00 | 162.00 | 162.90 | 354,270 |
| 2023-05-03 | 165.00 | 165.00 | 163.00 | 163.00 | 407,482 |
| 2023-05-02 | 165.40 | 166.00 | 163.20 | 164.60 | 506,003 |
| 2023-05-01 | 165.70 | 165.70 | 165.70 | 165.70 | 0 |
| 2023-04-28 | 165.20 | 167.40 | 164.60 | 165.70 | 410,703 |
| 2023-04-27 | 165.20 | 165.20 | 165.20 | 165.20 | 336,277 |
| 2023-04-26 | 164.40 | 164.40 | 164.40 | 164.40 | 332,874 |
| 2023-04-25 | 164.40 | 165.80 | 164.40 | 165.00 | 421,408 |
| 2023-04-24 | 164.80 | 164.80 | 164.80 | 165.30 | 561,612 |
| 2023-04-21 | 163.80 | 165.40 | 163.80 | 165.40 | 530,710 |
| 2023-04-20 | 166.00 | 166.00 | 164.40 | 164.40 | 337,349 |
| 2023-04-19 | 165.00 | 165.00 | 164.80 | 164.30 | 424,438 |
| 2023-04-18 | 163.40 | 165.00 | 163.40 | 164.00 | 350,016 |
| 2023-04-17 | 164.80 | 164.80 | 163.40 | 163.40 | 394,561 |
| 2023-04-14 | 166.00 | 166.40 | 164.60 | 165.00 | 733,100 |
| 2023-04-13 | 164.20 | 166.00 | 164.20 | 165.40 | 1,414,579 |
| 2023-04-12 | 165.00 | 166.60 | 165.00 | 166.00 | 837,164 |
| 2023-04-11 | 160.00 | 166.00 | 160.00 | 164.20 | 1,126,108 |
| 2023-04-10 | 159.70 | 159.70 | 159.70 | 159.70 | 0 |
| 2023-04-07 | 159.70 | 159.70 | 159.70 | 159.70 | 0 |
| 2023-04-06 | 158.80 | 160.00 | 157.20 | 159.70 | 698,489 |
| 2023-04-05 | 156.00 | 156.00 | 156.00 | 157.20 | 1,325,278 |
| 2023-04-04 | 157.00 | 158.60 | 156.60 | 157.20 | 957,508 |
| 2023-04-03 | 158.00 | 158.00 | 156.40 | 157.00 | 715,693 |
| 2023-03-31 | 159.00 | 159.00 | 152.00 | 155.00 | 1,125,702 |
| 2023-03-30 | 157.00 | 157.00 | 157.00 | 157.00 | 922,111 |
| 2023-03-29 | 158.00 | 159.50 | 158.00 | 158.75 | 493,212 |
| 2023-03-28 | 161.50 | 162.00 | 158.50 | 160.00 | 475,047 |
| 2023-03-27 | 162.50 | 162.50 | 159.50 | 162.00 | 422,079 |
| 2023-03-24 | 163.00 | 163.00 | 161.50 | 161.00 | 507,680 |
| 2023-03-23 | 161.00 | 161.50 | 161.00 | 161.50 | 713,415 |
| 2023-03-22 | 161.50 | 161.50 | 161.00 | 161.00 | 472,111 |
| 2023-03-21 | 160.00 | 163.00 | 159.50 | 160.75 | 452,648 |
| 2023-03-20 | 161.00 | 163.00 | 160.00 | 163.00 | 630,222 |
| 2023-03-17 | 161.00 | 164.00 | 161.00 | 163.00 | 457,192 |
| 2023-03-16 | 160.00 | 162.00 | 160.00 | 162.75 | 397,253 |
| 2023-03-15 | 160.00 | 161.00 | 158.00 | 159.00 | 747,584 |
| 2023-03-14 | 157.00 | 161.00 | 157.00 | 161.00 | 384,043 |
| 2023-03-13 | 163.00 | 163.00 | 158.00 | 159.50 | 1,713,778 |
| 2023-03-10 | 161.00 | 161.00 | 161.00 | 160.50 | 329,933 |
| 2023-03-09 | 160.00 | 162.00 | 160.00 | 161.00 | 375,763 |
| 2023-03-08 | 161.00 | 162.00 | 160.00 | 161.00 | 327,337 |
| 2023-03-07 | 162.00 | 163.50 | 160.50 | 161.00 | 585,499 |
| 2023-03-06 | 162.50 | 162.50 | 162.00 | 162.50 | 472,537 |
| 2023-03-03 | 164.00 | 165.00 | 164.00 | 164.00 | 883,219 |
| 2023-03-02 | 165.00 | 165.50 | 163.00 | 164.25 | 630,489 |
| 2023-03-01 | 167.00 | 167.50 | 165.00 | 165.50 | 595,626 |
| 2023-02-28 | 162.00 | 166.00 | 162.00 | 164.00 | 403,084 |
| 2023-02-27 | 165.00 | 165.00 | 163.50 | 164.50 | 646,621 |
| 2023-02-24 | 164.00 | 165.00 | 163.00 | 165.00 | 481,648 |
| 2023-02-23 | 163.00 | 164.00 | 162.00 | 163.50 | 344,696 |
| 2023-02-22 | 163.00 | 164.50 | 163.00 | 163.00 | 1,298,827 |
| 2023-02-21 | 160.00 | 163.50 | 160.00 | 163.50 | 1,787,945 |
| 2023-02-20 | 162.00 | 163.00 | 160.00 | 162.00 | 301,778 |
| 2023-02-17 | 159.00 | 162.00 | 159.00 | 162.00 | 350,732 |
| 2023-02-16 | 161.00 | 163.00 | 161.00 | 163.00 | 334,131 |
| 2023-02-15 | 161.50 | 164.00 | 161.00 | 162.00 | 312,291 |
| 2023-02-14 | 161.00 | 162.50 | 161.00 | 162.50 | 305,235 |
| 2023-02-13 | 161.00 | 161.00 | 161.00 | 161.00 | 429,980 |
| 2023-02-10 | 163.50 | 164.00 | 161.50 | 161.50 | 435,985 |
| 2023-02-09 | 161.50 | 163.50 | 161.00 | 161.50 | 414,730 |
| 2023-02-08 | 161.00 | 161.00 | 159.50 | 159.50 | 413,733 |
| 2023-02-07 | 163.50 | 165.00 | 160.00 | 163.00 | 589,392 |
| 2023-02-06 | 163.00 | 163.00 | 161.00 | 162.50 | 321,882 |
| 2023-02-03 | 163.00 | 164.00 | 161.50 | 163.00 | 484,966 |
| 2023-02-02 | 160.50 | 165.00 | 160.50 | 164.25 | 437,377 |
| 2023-02-01 | 159.00 | 161.00 | 159.00 | 161.00 | 1,192,506 |
| 2023-01-31 | 159.00 | 160.50 | 157.50 | 160.00 | 1,361,698 |
| 2023-01-30 | 164.00 | 164.00 | 159.50 | 160.00 | 898,992 |
| 2023-01-27 | 164.50 | 165.00 | 161.00 | 161.50 | 474,711 |
| 2023-01-26 | 163.50 | 166.00 | 162.00 | 162.00 | 886,986 |
| 2023-01-25 | 164.00 | 166.00 | 163.00 | 163.00 | 644,190 |
| 2023-01-24 | 163.00 | 164.50 | 161.50 | 163.00 | 562,930 |
| 2023-01-23 | 162.50 | 164.00 | 160.00 | 162.25 | 219,526 |
| 2023-01-20 | 163.50 | 164.50 | 160.00 | 161.50 | 224,808 |
| 2023-01-19 | 163.50 | 166.00 | 160.50 | 161.25 | 318,978 |
| 2023-01-18 | 164.50 | 165.50 | 162.00 | 162.00 | 520,222 |
| 2023-01-17 | 164.00 | 165.00 | 162.00 | 163.00 | 549,248 |
| 2023-01-16 | 165.50 | 165.50 | 162.00 | 163.00 | 643,832 |
| 2023-01-13 | 164.00 | 164.50 | 163.00 | 163.00 | 374,109 |
| 2023-01-12 | 164.50 | 165.00 | 163.00 | 163.00 | 840,693 |
| 2023-01-11 | 164.00 | 165.50 | 161.50 | 161.50 | 383,802 |
| 2023-01-10 | 163.00 | 163.00 | 161.50 | 161.50 | 259,939 |
| 2023-01-09 | 164.50 | 166.00 | 163.50 | 165.00 | 329,671 |
| 2023-01-06 | 163.00 | 164.50 | 163.00 | 164.50 | 238,444 |
| 2023-01-05 | 162.50 | 165.00 | 161.50 | 162.50 | 697,374 |
| 2023-01-04 | 163.50 | 165.00 | 162.50 | 163.75 | 268,469 |
| 2023-01-03 | 162.00 | 162.50 | 162.00 | 162.50 | 339,676 |
| 2023-01-02 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-12-30 | 161.50 | 161.50 | 161.50 | 161.50 | 72,836 |
| 2022-12-29 | 164.00 | 164.00 | 162.00 | 163.50 | 119,045 |
| 2022-12-28 | 164.00 | 164.00 | 161.00 | 164.00 | 155,895 |
| 2022-12-27 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-12-26 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-12-23 | 163.50 | 164.00 | 163.50 | 163.50 | 112,378 |
| 2022-12-22 | 161.00 | 163.50 | 161.00 | 163.00 | 381,047 |
| 2022-12-21 | 164.50 | 164.50 | 162.50 | 162.50 | 244,352 |
| 2022-12-20 | 163.00 | 166.00 | 162.50 | 164.50 | 476,328 |
| 2022-12-19 | 160.50 | 164.00 | 160.50 | 162.00 | 213,569 |
| 2022-12-16 | 161.00 | 162.50 | 160.50 | 160.50 | 279,367 |
| 2022-12-15 | 162.00 | 163.50 | 161.00 | 162.00 | 321,638 |
| 2022-12-14 | 167.50 | 167.50 | 162.00 | 162.00 | 460,873 |
| 2022-12-13 | 169.00 | 169.50 | 165.00 | 165.50 | 545,507 |
| 2022-12-12 | 171.50 | 172.00 | 168.50 | 168.50 | 234,002 |
| 2022-12-09 | 172.00 | 172.00 | 170.00 | 170.50 | 381,676 |
| 2022-12-08 | 171.50 | 175.00 | 171.00 | 171.00 | 309,369 |
| 2022-12-07 | 172.50 | 172.50 | 171.00 | 171.00 | 203,897 |
| 2022-12-06 | 170.00 | 174.50 | 170.00 | 173.00 | 390,280 |
| 2022-12-05 | 168.50 | 172.50 | 168.50 | 172.50 | 7,939,414 |
| 2022-12-02 | 168.00 | 168.00 | 167.00 | 168.00 | 319,002 |
| 2022-12-01 | 165.50 | 167.50 | 165.50 | 166.00 | 459,543 |
| 2022-11-30 | 167.00 | 167.00 | 164.50 | 165.00 | 735,279 |
| 2022-11-29 | 165.00 | 166.50 | 164.00 | 164.00 | 436,904 |
| 2022-11-28 | 164.00 | 166.50 | 163.00 | 163.00 | 353,968 |
| 2022-11-25 | 164.00 | 164.00 | 161.50 | 161.50 | 256,932 |
| 2022-11-24 | 165.00 | 165.00 | 162.00 | 163.25 | 361,261 |
| 2022-11-23 | 165.00 | 165.00 | 163.00 | 163.00 | 267,433 |
| 2022-11-22 | 163.50 | 165.50 | 163.00 | 164.50 | 424,681 |
| 2022-11-21 | 166.00 | 166.00 | 163.50 | 163.50 | 301,913 |
| 2022-11-18 | 166.50 | 167.00 | 163.00 | 164.50 | 271,235 |
| 2022-11-17 | 165.00 | 166.50 | 161.50 | 165.50 | 1,013,203 |
| 2022-11-16 | 166.00 | 167.00 | 165.00 | 167.25 | 328,199 |
| 2022-11-15 | 170.00 | 170.00 | 167.00 | 167.50 | 1,002,053 |
| 2022-11-14 | 168.50 | 170.00 | 168.00 | 168.00 | 422,185 |
| 2022-11-11 | 169.00 | 170.00 | 168.50 | 169.50 | 6,844,831 |
| 2022-11-10 | 172.50 | 172.50 | 169.00 | 169.50 | 1,149,369 |
| 2022-11-09 | 169.00 | 176.00 | 167.00 | 171.00 | 2,783,993 |
| 2022-11-08 | 165.50 | 170.00 | 165.00 | 167.00 | 503,002 |
| 2022-11-07 | 166.50 | 167.00 | 165.00 | 166.00 | 235,111 |
| 2022-11-04 | 165.50 | 167.50 | 164.50 | 164.50 | 515,568 |
| 2022-11-03 | 164.00 | 165.00 | 164.00 | 165.00 | 228,823 |
| 2022-11-02 | 163.00 | 165.00 | 162.00 | 165.00 | 220,330 |
| 2022-11-01 | 163.50 | 163.50 | 161.50 | 162.50 | 180,017 |
| 2022-10-31 | 161.00 | 163.00 | 161.00 | 162.00 | 277,556 |
| 2022-10-28 | 160.00 | 161.00 | 159.50 | 161.00 | 428,051 |
| 2022-10-27 | 165.00 | 165.00 | 160.50 | 162.00 | 718,165 |
| 2022-10-26 | 170.00 | 170.00 | 165.00 | 165.00 | 252,376 |
| 2022-10-25 | 159.00 | 169.00 | 159.00 | 167.50 | 671,453 |
| 2022-10-24 | 156.50 | 160.00 | 156.50 | 158.00 | 610,440 |
| 2022-10-21 | 150.00 | 158.00 | 150.00 | 156.00 | 363,383 |
| 2022-10-20 | 150.50 | 153.00 | 150.50 | 151.00 | 450,014 |
| 2022-10-19 | 151.00 | 151.00 | 150.00 | 150.50 | 384,374 |
| 2022-10-18 | 153.50 | 153.50 | 149.50 | 151.25 | 714,253 |
| 2022-10-17 | 154.00 | 156.50 | 152.50 | 152.50 | 312,872 |
| 2022-10-14 | 151.00 | 158.00 | 151.00 | 155.00 | 1,216,908 |
| 2022-10-13 | 144.00 | 150.00 | 144.00 | 150.00 | 490,796 |
| 2022-10-12 | 148.00 | 148.00 | 141.00 | 145.00 | 898,308 |
| 2022-10-11 | 155.00 | 155.00 | 144.00 | 151.00 | 918,802 |
| 2022-10-10 | 161.50 | 161.50 | 155.00 | 155.00 | 548,417 |
| 2022-10-07 | 163.00 | 164.00 | 162.00 | 162.00 | 588,361 |
| 2022-10-06 | 164.00 | 164.00 | 160.00 | 163.00 | 870,392 |
| 2022-10-05 | 169.00 | 169.00 | 162.00 | 163.50 | 623,293 |
| 2022-10-04 | 170.00 | 170.50 | 168.00 | 169.00 | 503,742 |
| 2022-10-03 | 169.50 | 170.50 | 167.50 | 167.50 | 754,107 |
| 2022-09-30 | 163.50 | 170.00 | 163.50 | 168.50 | 647,027 |
| 2022-09-29 | 158.00 | 162.50 | 156.00 | 162.00 | 971,826 |
| 2022-09-28 | 156.00 | 158.00 | 153.50 | 155.50 | 1,558,473 |
| 2022-09-27 | 161.00 | 162.00 | 155.50 | 156.00 | 2,246,954 |
| 2022-09-26 | 162.50 | 162.50 | 155.00 | 160.50 | 1,166,315 |
| 2022-09-23 | 168.00 | 168.00 | 156.00 | 162.25 | 2,139,249 |
| 2022-09-22 | 178.50 | 178.50 | 168.00 | 169.50 | 943,304 |
| 2022-09-21 | 178.00 | 178.50 | 177.00 | 178.00 | 357,691 |
| 2022-09-20 | 179.00 | 179.50 | 175.50 | 175.50 | 928,881 |
| 2022-09-19 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2022-09-16 | 180.00 | 181.50 | 179.50 | 179.50 | 707,684 |
| 2022-09-15 | 179.00 | 183.50 | 179.00 | 181.75 | 2,450,938 |
| 2022-09-14 | 175.50 | 178.00 | 175.50 | 177.00 | 920,210 |
| 2022-09-13 | 175.00 | 176.00 | 174.00 | 175.50 | 292,107 |
| 2022-09-12 | 174.00 | 175.00 | 173.50 | 175.00 | 865,077 |
| 2022-09-09 | 173.00 | 174.50 | 173.00 | 174.00 | 817,665 |
| 2022-09-08 | 174.00 | 175.00 | 172.00 | 173.00 | 384,754 |
| 2022-09-07 | 174.50 | 174.50 | 172.50 | 174.00 | 373,723 |
| 2022-09-06 | 175.50 | 175.50 | 172.50 | 174.00 | 596,135 |
| 2022-09-05 | 173.50 | 175.50 | 173.50 | 174.75 | 760,681 |
| 2022-09-02 | 170.50 | 173.50 | 170.50 | 172.00 | 344,760 |
| 2022-09-01 | 170.00 | 174.50 | 170.00 | 171.50 | 1,189,629 |
| 2022-08-31 | 167.50 | 170.00 | 166.00 | 169.50 | 432,978 |
| 2022-08-30 | 168.00 | 169.00 | 168.00 | 167.25 | 258,472 |
| 2022-08-29 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-08-26 | 168.00 | 168.50 | 167.00 | 167.00 | 566,034 |
| 2022-08-25 | 166.50 | 168.00 | 165.50 | 168.00 | 201,561 |
| 2022-08-24 | 165.00 | 167.00 | 165.00 | 166.00 | 262,254 |
| 2022-08-23 | 166.00 | 166.00 | 165.00 | 165.00 | 446,813 |
| 2022-08-22 | 164.50 | 167.00 | 164.00 | 166.00 | 291,936 |
| 2022-08-19 | 167.50 | 168.00 | 166.00 | 167.00 | 556,179 |
| 2022-08-18 | 168.00 | 168.00 | 167.00 | 167.00 | 275,192 |
| 2022-08-17 | 167.50 | 168.00 | 167.00 | 167.00 | 569,730 |
| 2022-08-16 | 165.00 | 168.00 | 165.00 | 166.00 | 506,173 |
| 2022-08-15 | 166.00 | 166.00 | 166.00 | 166.00 | 707,414 |
| 2022-08-12 | 165.00 | 165.00 | 164.00 | 165.00 | 437,398 |
| 2022-08-11 | 166.00 | 166.00 | 165.00 | 165.00 | 214,612 |
| 2022-08-10 | 166.00 | 166.00 | 161.50 | 165.00 | 1,573,584 |
| 2022-08-09 | 168.50 | 169.50 | 166.00 | 168.00 | 778,223 |
| 2022-08-08 | 169.00 | 169.00 | 167.50 | 168.00 | 543,902 |
| 2022-08-05 | 165.00 | 170.00 | 165.00 | 169.00 | 859,063 |
| 2022-08-04 | 163.50 | 164.50 | 163.50 | 164.50 | 931,731 |
| 2022-08-03 | 162.00 | 163.50 | 162.00 | 163.50 | 818,625 |
| 2022-08-02 | 159.50 | 161.50 | 159.50 | 161.00 | 572,850 |
| 2022-08-01 | 160.00 | 161.00 | 160.00 | 160.00 | 781,285 |
| 2022-07-29 | 160.00 | 160.00 | 160.00 | 160.00 | 908,537 |
| 2022-07-28 | 160.00 | 160.50 | 158.00 | 160.00 | 1,030,708 |
| 2022-07-27 | 159.00 | 159.00 | 158.00 | 158.50 | 778,027 |
| 2022-07-26 | 158.00 | 158.50 | 158.00 | 158.25 | 494,852 |
| 2022-07-25 | 158.00 | 160.00 | 156.50 | 157.75 | 472,224 |
| 2022-07-22 | 157.00 | 158.50 | 157.00 | 157.00 | 198,777 |
| 2022-07-21 | 155.50 | 157.00 | 155.00 | 157.00 | 419,087 |
| 2022-07-20 | 156.50 | 156.50 | 155.50 | 156.75 | 403,676 |
| 2022-07-19 | 155.50 | 158.50 | 155.50 | 158.50 | 333,572 |
| 2022-07-18 | 156.00 | 157.50 | 155.50 | 156.00 | 280,378 |
| 2022-07-15 | 156.50 | 156.50 | 156.50 | 156.50 | 514,570 |
| 2022-07-14 | 159.00 | 159.00 | 156.50 | 158.50 | 486,777 |
| 2022-07-13 | 160.00 | 160.00 | 158.50 | 158.75 | 476,184 |
| 2022-07-12 | 156.50 | 160.00 | 156.00 | 160.00 | 1,061,080 |
| 2022-07-11 | 155.50 | 156.00 | 155.50 | 156.50 | 454,317 |
| 2022-07-08 | 155.00 | 156.50 | 154.50 | 156.00 | 363,090 |
| 2022-07-07 | 155.00 | 157.00 | 154.00 | 156.00 | 1,435,579 |
| 2022-07-06 | 153.00 | 154.00 | 153.00 | 154.00 | 443,220 |
| 2022-07-05 | 155.50 | 155.50 | 151.50 | 153.00 | 1,357,541 |
| 2022-07-04 | 155.00 | 156.00 | 154.50 | 155.25 | 690,563 |
| 2022-07-01 | 155.00 | 157.50 | 154.00 | 156.00 | 649,988 |
| 2022-06-30 | 159.50 | 159.50 | 155.00 | 157.00 | 771,406 |
| 2022-06-29 | 159.00 | 159.00 | 158.50 | 158.50 | 376,845 |
| 2022-06-28 | 159.50 | 159.50 | 159.50 | 159.25 | 225,960 |
| 2022-06-27 | 159.50 | 160.50 | 158.00 | 159.50 | 456,532 |
| 2022-06-24 | 159.50 | 160.50 | 158.00 | 158.00 | 818,281 |
| 2022-06-23 | 160.00 | 161.00 | 160.00 | 160.25 | 1,433,177 |
| 2022-06-22 | 160.00 | 160.00 | 160.00 | 160.00 | 250,414 |
| 2022-06-21 | 159.50 | 159.50 | 158.00 | 159.50 | 354,665 |
| 2022-06-20 | 159.00 | 159.00 | 157.00 | 158.25 | 585,160 |
| 2022-06-17 | 158.00 | 158.00 | 158.00 | 158.00 | 725,216 |
| 2022-06-16 | 158.00 | 159.00 | 156.00 | 158.00 | 805,206 |
| 2022-06-15 | 157.00 | 159.00 | 156.50 | 157.75 | 936,050 |
| 2022-06-14 | 157.50 | 157.50 | 156.00 | 157.25 | 633,262 |
| 2022-06-13 | 157.00 | 157.50 | 157.00 | 157.00 | 2,248,670 |
| 2022-06-10 | 157.50 | 157.50 | 155.00 | 156.25 | 358,234 |
| 2022-06-09 | 157.00 | 157.50 | 156.50 | 156.50 | 1,729,117 |
| 2022-06-08 | 156.00 | 156.50 | 155.00 | 156.25 | 1,434,389 |
| 2022-06-07 | 154.00 | 156.50 | 154.00 | 155.75 | 1,562,656 |
| 2022-06-06 | 155.00 | 156.50 | 153.50 | 155.50 | 2,138,779 |
| 2022-06-03 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-02 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-01 | 154.50 | 155.00 | 153.50 | 155.00 | 3,779,130 |
| 2022-05-31 | 153.00 | 154.50 | 153.00 | 153.50 | 1,783,306 |
| 2022-05-30 | 153.00 | 154.00 | 153.00 | 153.75 | 1,523,758 |
| 2022-05-27 | 151.00 | 154.00 | 150.00 | 154.00 | 18,265,014 |
| 2022-05-26 | 148.00 | 151.50 | 147.50 | 151.50 | 2,723,417 |
| 2022-05-25 | 154.00 | 154.00 | 147.00 | 148.00 | 5,736,096 |
| 2022-05-24 | 154.00 | 155.00 | 153.50 | 154.00 | 347,452 |
| 2022-05-23 | 152.00 | 154.00 | 150.00 | 153.50 | 411,821 |
| 2022-05-20 | 149.50 | 152.00 | 147.00 | 151.50 | 1,910,014 |
| 2022-05-19 | 147.50 | 149.00 | 147.00 | 148.25 | 944,168 |
| 2022-05-18 | 149.50 | 149.50 | 148.00 | 149.00 | 343,774 |
| 2022-05-17 | 147.00 | 147.00 | 147.00 | 148.50 | 1,152,402 |
| 2022-05-16 | 150.00 | 150.00 | 147.00 | 147.00 | 5,240,639 |
| 2022-05-13 | 148.50 | 148.50 | 147.00 | 148.50 | 673,829 |
| 2022-05-12 | 148.50 | 148.75 | 148.00 | 149.00 | 615,709 |
| 2022-05-11 | 151.00 | 151.00 | 150.00 | 150.00 | 860,137 |
| 2022-05-10 | 149.50 | 151.50 | 149.50 | 149.75 | 907,745 |
| 2022-05-09 | 150.00 | 153.00 | 149.50 | 150.25 | 496,119 |
| 2022-05-06 | 151.50 | 153.00 | 150.00 | 151.25 | 1,170,714 |
| 2022-05-05 | 152.50 | 153.00 | 150.50 | 152.25 | 410,006 |
| 2022-05-04 | 150.00 | 153.00 | 150.00 | 152.25 | 683,321 |
| 2022-05-03 | 151.00 | 151.00 | 148.00 | 149.00 | 772,229 |
| 2022-05-02 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-04-29 | 149.00 | 150.00 | 147.50 | 150.00 | 1,540,258 |
| 2022-04-28 | 150.00 | 150.00 | 148.50 | 149.00 | 253,936 |
| 2022-04-27 | 150.00 | 151.00 | 149.00 | 149.75 | 784,594 |
| 2022-04-26 | 151.50 | 151.50 | 149.50 | 151.00 | 255,511 |
| 2022-04-25 | 153.00 | 153.00 | 149.00 | 150.50 | 379,779 |
| 2022-04-22 | 152.00 | 154.00 | 150.50 | 152.25 | 255,130 |
| 2022-04-21 | 154.50 | 154.50 | 151.50 | 151.50 | 947,165 |
| 2022-04-20 | 152.00 | 154.00 | 152.00 | 153.00 | 843,003 |
| 2022-04-19 | 155.00 | 156.00 | 152.00 | 154.00 | 388,318 |
| 2022-04-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2022-04-15 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2022-04-14 | 154.50 | 154.50 | 154.50 | 153.00 | 630,357 |
| 2022-04-13 | 152.00 | 154.00 | 152.00 | 153.25 | 273,252 |
| 2022-04-12 | 156.00 | 156.00 | 153.00 | 153.00 | 1,768,644 |
| 2022-04-11 | 154.00 | 156.00 | 153.00 | 155.00 | 859,805 |
| 2022-04-08 | 154.50 | 155.50 | 154.00 | 153.50 | 1,177,319 |
| 2022-04-07 | 149.00 | 155.50 | 149.00 | 154.00 | 2,422,974 |
| 2022-04-06 | 141.00 | 149.50 | 140.00 | 147.00 | 1,716,486 |
| 2022-04-05 | 140.00 | 140.00 | 138.00 | 140.00 | 613,749 |
| 2022-04-04 | 141.00 | 141.00 | 139.50 | 138.50 | 406,022 |
| 2022-04-01 | 140.00 | 141.00 | 139.00 | 140.00 | 1,057,739 |
| 2022-03-31 | 137.00 | 140.00 | 137.00 | 139.50 | 868,449 |
| 2022-03-30 | 135.00 | 136.50 | 135.00 | 136.25 | 257,331 |
| 2022-03-29 | 134.00 | 135.50 | 131.00 | 135.25 | 597,785 |
| 2022-03-28 | 133.00 | 134.00 | 132.00 | 133.25 | 329,878 |
| 2022-03-25 | 131.50 | 133.00 | 130.00 | 131.50 | 825,475 |
| 2022-03-24 | 131.50 | 131.50 | 128.50 | 130.75 | 508,181 |
| 2022-03-23 | 131.50 | 131.50 | 130.00 | 130.00 | 286,783 |
| 2022-03-22 | 132.00 | 132.00 | 128.00 | 130.00 | 516,011 |
| 2022-03-21 | 128.50 | 131.00 | 128.50 | 130.75 | 1,098,754 |
| 2022-03-18 | 131.50 | 132.00 | 130.50 | 130.50 | 123,204 |
| 2022-03-17 | 132.00 | 132.00 | 130.00 | 130.75 | 369,432 |
| 2022-03-16 | 130.00 | 130.00 | 130.00 | 131.50 | 557,640 |
| 2022-03-15 | 132.00 | 132.00 | 130.00 | 131.00 | 373,656 |
| 2022-03-14 | 131.50 | 132.00 | 130.50 | 131.00 | 331,208 |
| 2022-03-11 | 132.00 | 132.00 | 130.50 | 131.25 | 164,117 |
| 2022-03-10 | 132.00 | 132.00 | 130.00 | 130.75 | 326,812 |
| 2022-03-09 | 129.50 | 131.00 | 129.50 | 130.75 | 729,493 |
| 2022-03-08 | 131.50 | 131.50 | 129.00 | 129.00 | 238,203 |
| 2022-03-07 | 129.50 | 129.50 | 127.50 | 128.75 | 482,003 |
| 2022-03-04 | 132.50 | 132.50 | 131.50 | 131.50 | 127,972 |
| 2022-03-03 | 131.00 | 134.00 | 131.00 | 132.50 | 173,586 |
| 2022-03-02 | 132.00 | 134.50 | 132.00 | 133.25 | 640,264 |
| 2022-03-01 | 134.50 | 135.00 | 132.00 | 133.50 | 504,170 |
| 2022-02-28 | 130.50 | 134.50 | 130.50 | 133.00 | 608,355 |
| 2022-02-25 | 129.50 | 130.00 | 129.00 | 129.50 | 206,597 |
| 2022-02-24 | 128.50 | 129.00 | 126.50 | 128.75 | 319,930 |
| 2022-02-23 | 131.50 | 131.50 | 129.50 | 130.00 | 268,198 |
| 2022-02-22 | 129.50 | 131.50 | 129.00 | 131.50 | 383,215 |
| 2022-02-21 | 133.50 | 133.50 | 130.00 | 130.75 | 232,025 |
| 2022-02-18 | 133.50 | 133.50 | 131.00 | 131.00 | 150,801 |
| 2022-02-17 | 131.50 | 133.50 | 131.50 | 131.50 | 1,232,789 |
| 2022-02-16 | 132.00 | 134.00 | 132.00 | 132.50 | 650,158 |
| 2022-02-15 | 132.75 | 133.00 | 132.00 | 133.00 | 3,820,131 |
| 2022-02-14 | 134.50 | 134.50 | 133.00 | 132.50 | 465,452 |
| 2022-02-11 | 134.00 | 134.00 | 133.00 | 133.50 | 228,931 |
| 2022-02-10 | 135.00 | 135.00 | 133.00 | 133.50 | 943,655 |
| 2022-02-09 | 134.00 | 135.00 | 132.50 | 133.75 | 474,544 |
| 2022-02-08 | 134.00 | 134.00 | 133.50 | 132.50 | 265,668 |
| 2022-02-07 | 134.00 | 134.00 | 132.50 | 132.50 | 396,255 |
| 2022-02-04 | 134.00 | 134.00 | 132.00 | 132.75 | 152,621 |
| 2022-02-03 | 134.00 | 134.00 | 131.50 | 134.00 | 140,866 |
| 2022-02-02 | 133.50 | 133.50 | 133.50 | 133.50 | 189,033 |
| 2022-02-01 | 133.00 | 133.00 | 132.00 | 132.50 | 386,658 |
| 2022-01-31 | 132.50 | 133.00 | 132.50 | 132.75 | 148,778 |
| 2022-01-28 | 132.50 | 132.50 | 132.50 | 131.75 | 373,779 |
| 2022-01-27 | 131.50 | 132.50 | 131.50 | 132.50 | 339,765 |
| 2022-01-26 | 132.00 | 132.00 | 130.00 | 131.50 | 1,976,012 |
| 2022-01-25 | 130.00 | 131.00 | 130.00 | 131.25 | 246,909 |
| 2022-01-24 | 132.50 | 132.50 | 131.00 | 131.81 | 576,185 |
| 2022-01-21 | 133.00 | 133.00 | 133.00 | 132.00 | 710,145 |
| 2022-01-20 | 133.00 | 133.00 | 133.00 | 132.00 | 586,694 |
| 2022-01-19 | 130.50 | 132.00 | 130.00 | 131.75 | 651,607 |
| 2022-01-18 | 133.00 | 133.00 | 131.00 | 132.00 | 110,644 |
| 2022-01-17 | 133.00 | 133.00 | 133.00 | 131.75 | 352,847 |
| 2022-01-14 | 133.00 | 133.00 | 131.50 | 131.50 | 453,622 |
| 2022-01-13 | 133.00 | 133.00 | 133.00 | 132.50 | 645,191 |
| 2022-01-12 | 133.00 | 133.00 | 132.25 | 132.25 | 262,025 |
| 2022-01-11 | 133.00 | 133.00 | 133.00 | 133.00 | 613,239 |
| 2022-01-10 | 133.00 | 133.00 | 133.00 | 132.00 | 310,238 |
| 2022-01-07 | 132.50 | 133.00 | 132.50 | 131.50 | 315,256 |
| 2022-01-06 | 131.50 | 132.00 | 131.00 | 132.00 | 311,325 |
| 2022-01-05 | 131.00 | 131.00 | 130.50 | 130.50 | 542,239 |
| 2022-01-04 | 131.50 | 132.00 | 131.50 | 131.00 | 206,751 |
| 2022-01-03 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2021-12-31 | 130.50 | 131.50 | 129.50 | 130.50 | 151,955 |
| 2021-12-30 | 130.50 | 130.50 | 129.00 | 129.00 | 74,471 |
| 2021-12-29 | 130.50 | 130.50 | 130.00 | 130.00 | 185,404 |
| 2021-12-28 | 129.75 | 129.75 | 129.75 | 129.75 | 0 |
| 2021-12-27 | 129.75 | 129.75 | 129.75 | 129.75 | 0 |
| 2021-12-24 | 129.00 | 129.00 | 129.00 | 129.75 | 59,238 |
| 2021-12-23 | 130.00 | 130.00 | 130.00 | 130.00 | 164,783 |
| 2021-12-22 | 131.00 | 131.00 | 129.00 | 129.50 | 643,547 |
| 2021-12-21 | 130.00 | 130.00 | 129.50 | 130.00 | 171,170 |
| 2021-12-20 | 129.50 | 129.50 | 129.50 | 130.25 | 76,337 |
| 2021-12-17 | 131.00 | 131.00 | 129.50 | 130.25 | 200,982 |
| 2021-12-16 | 130.00 | 131.00 | 129.50 | 130.50 | 251,134 |
| 2021-12-15 | 130.50 | 130.50 | 127.50 | 129.50 | 687,902 |
| 2021-12-14 | 131.00 | 131.00 | 128.50 | 130.00 | 673,837 |
| 2021-12-13 | 131.00 | 131.00 | 130.50 | 130.75 | 505,811 |
| 2021-12-10 | 131.50 | 132.00 | 130.50 | 130.75 | 515,225 |
| 2021-12-09 | 131.50 | 131.50 | 130.50 | 131.50 | 420,415 |
| 2021-12-08 | 130.50 | 130.50 | 130.00 | 130.75 | 654,810 |
| 2021-12-07 | 131.00 | 131.00 | 130.50 | 130.75 | 447,059 |
| 2021-12-06 | 131.00 | 131.50 | 130.50 | 131.00 | 288,445 |
| 2021-12-03 | 131.00 | 131.00 | 129.00 | 130.00 | 256,113 |
| 2021-12-02 | 131.00 | 131.00 | 129.00 | 129.75 | 340,889 |
| 2021-12-01 | 130.00 | 131.00 | 130.00 | 130.75 | 214,337 |
| 2021-11-30 | 131.00 | 131.00 | 130.00 | 130.00 | 641,959 |
| 2021-11-29 | 131.50 | 131.50 | 130.50 | 131.00 | 497,426 |
| 2021-11-26 | 131.50 | 131.50 | 130.50 | 131.50 | 209,249 |
| 2021-11-25 | 133.50 | 133.50 | 132.00 | 132.00 | 1,457,995 |
| 2021-11-24 | 132.00 | 133.50 | 132.00 | 133.50 | 533,389 |
| 2021-11-23 | 130.50 | 132.00 | 130.50 | 131.75 | 747,327 |
| 2021-11-22 | 130.00 | 131.00 | 130.00 | 130.50 | 765,279 |
| 2021-11-19 | 130.50 | 130.50 | 128.50 | 128.50 | 617,468 |
| 2021-11-18 | 130.00 | 130.00 | 129.00 | 129.75 | 325,564 |
| 2021-11-17 | 129.00 | 130.50 | 129.00 | 129.50 | 616,627 |
| 2021-11-16 | 126.50 | 129.00 | 126.50 | 128.25 | 1,280,803 |
| 2021-11-15 | 125.00 | 126.00 | 124.50 | 126.00 | 557,965 |
| 2021-11-12 | 123.00 | 124.00 | 123.00 | 124.25 | 686,588 |
| 2021-11-11 | 126.00 | 126.00 | 122.00 | 122.00 | 619,183 |
| 2021-11-10 | 125.00 | 125.25 | 123.00 | 123.00 | 648,066 |
| 2021-11-09 | 126.50 | 127.00 | 125.50 | 125.50 | 673,758 |
| 2021-11-08 | 128.50 | 128.50 | 126.50 | 127.25 | 225,802 |
| 2021-11-05 | 128.50 | 128.50 | 127.50 | 128.25 | 388,327 |
| 2021-11-04 | 128.50 | 128.50 | 127.50 | 128.25 | 306,411 |
| 2021-11-03 | 131.50 | 131.50 | 128.50 | 129.50 | 499,676 |
| 2021-11-02 | 131.50 | 131.50 | 130.00 | 130.75 | 548,554 |
| 2021-11-01 | 131.50 | 131.50 | 131.00 | 131.00 | 292,175 |
| 2021-10-29 | 130.50 | 130.50 | 130.00 | 131.00 | 1,425,657 |
| 2021-10-28 | 130.50 | 131.00 | 130.50 | 131.00 | 272,586 |
| 2021-10-27 | 131.00 | 131.00 | 130.00 | 130.50 | 396,019 |
| 2021-10-26 | 131.50 | 132.50 | 131.50 | 130.75 | 847,967 |
| 2021-10-25 | 129.00 | 131.00 | 129.00 | 131.25 | 347,414 |
| 2021-10-22 | 129.50 | 129.50 | 128.50 | 129.50 | 320,607 |
| 2021-10-21 | 129.50 | 129.50 | 129.00 | 129.50 | 729,029 |
| 2021-10-20 | 129.50 | 129.50 | 129.00 | 128.50 | 283,683 |
| 2021-10-19 | 129.00 | 129.50 | 128.50 | 128.50 | 410,113 |
| 2021-10-18 | 129.00 | 129.00 | 128.50 | 128.50 | 714,900 |
| 2021-10-15 | 129.00 | 129.00 | 128.50 | 128.75 | 590,479 |
| 2021-10-14 | 130.00 | 130.00 | 129.00 | 128.75 | 299,553 |
| 2021-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | 402,152 |
| 2021-10-12 | 129.50 | 130.00 | 129.50 | 130.00 | 643,421 |
| 2021-10-11 | 130.00 | 130.50 | 128.50 | 129.00 | 3,126,036 |
| 2021-10-08 | 130.00 | 130.00 | 129.00 | 129.25 | 443,146 |
| 2021-10-07 | 128.50 | 130.00 | 128.50 | 129.50 | 422,452 |
| 2021-10-06 | 125.50 | 128.50 | 125.50 | 128.00 | 399,059 |
| 2021-10-05 | 125.00 | 126.00 | 125.00 | 125.50 | 470,907 |
| 2021-10-04 | 125.00 | 125.50 | 124.00 | 125.00 | 242,708 |
| 2021-10-01 | 125.00 | 125.00 | 125.00 | 124.75 | 447,539 |
| 2021-09-30 | 124.00 | 124.50 | 123.50 | 124.50 | 484,205 |
| 2021-09-29 | 124.50 | 124.50 | 124.00 | 124.00 | 305,621 |
| 2021-09-28 | 124.00 | 125.00 | 125.00 | 125.00 | 427,470 |
| 2021-09-27 | 124.00 | 124.00 | 124.00 | 124.00 | 479,429 |
| 2021-09-24 | 123.75 | 124.00 | 124.00 | 124.00 | 451,775 |
| 2021-09-23 | 124.00 | 124.00 | 124.00 | 124.00 | 322,043 |
| 2021-09-22 | 124.00 | 124.00 | 124.00 | 124.00 | 372,861 |
| 2021-09-21 | 124.00 | 124.50 | 124.50 | 124.50 | 468,991 |
| 2021-09-20 | 124.00 | 124.00 | 123.50 | 124.00 | 1,828,625 |
| 2021-09-17 | 124.00 | 125.00 | 125.00 | 124.00 | 559,954 |
| 2021-09-16 | 124.75 | 124.75 | 124.00 | 124.00 | 259,127 |
| 2021-09-15 | 124.75 | 124.50 | 124.50 | 124.50 | 222,938 |
| 2021-09-14 | 125.00 | 125.00 | 124.50 | 124.75 | 179,464 |
| 2021-09-13 | 125.25 | 125.00 | 124.50 | 124.50 | 342,182 |
| 2021-09-10 | 125.25 | 125.25 | 125.00 | 125.25 | 180,339 |
| 2021-09-09 | 125.00 | 125.00 | 124.50 | 125.00 | 108,495 |
| 2021-09-08 | 124.50 | 125.00 | 124.00 | 125.00 | 417,408 |
| 2021-09-07 | 124.50 | 124.50 | 124.00 | 124.50 | 470,951 |
| 2021-09-06 | 123.75 | 124.50 | 123.50 | 124.50 | 265,654 |
| 2021-09-03 | 122.25 | 123.50 | 121.50 | 123.50 | 139,300 |
| 2021-09-02 | 122.00 | 122.50 | 122.00 | 122.00 | 349,505 |
| 2021-09-01 | 122.00 | 122.00 | 122.00 | 122.00 | 1,130,949 |
| 2021-08-31 | 122.00 | 122.00 | 122.00 | 122.00 | 240,971 |
| 2021-08-30 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2021-08-27 | 122.00 | 122.00 | 121.00 | 122.00 | 156,580 |
| 2021-08-26 | 122.00 | 122.00 | 122.00 | 122.00 | 279,245 |
| 2021-08-25 | 122.75 | 122.75 | 122.00 | 122.00 | 394,463 |
| 2021-08-24 | 122.75 | 122.75 | 122.50 | 122.75 | 225,808 |
| 2021-08-23 | 122.50 | 122.75 | 122.00 | 122.75 | 171,462 |
| 2021-08-20 | 122.25 | 122.50 | 121.50 | 122.50 | 434,288 |
| 2021-08-19 | 122.00 | 122.25 | 121.00 | 122.25 | 237,023 |
| 2021-08-18 | 122.00 | 122.00 | 121.00 | 122.00 | 511,051 |
| 2021-08-17 | 122.25 | 122.25 | 121.50 | 122.25 | 199,501 |
| 2021-08-16 | 121.50 | 122.25 | 121.00 | 122.25 | 216,978 |
| 2021-08-13 | 121.25 | 121.50 | 121.50 | 121.50 | 213,133 |
| 2021-08-12 | 121.25 | 121.25 | 121.00 | 121.25 | 999,815 |
| 2021-08-11 | 121.00 | 121.25 | 120.50 | 121.25 | 258,298 |
| 2021-08-10 | 121.00 | 121.00 | 120.50 | 121.00 | 404,456 |
| 2021-08-09 | 121.00 | 121.50 | 121.50 | 121.50 | 239,975 |
| 2021-08-06 | 121.00 | 121.00 | 120.50 | 121.00 | 2,507,505 |
| 2021-08-05 | 120.75 | 121.00 | 120.50 | 121.00 | 2,953,466 |
| 2021-08-04 | 120.75 | 121.00 | 121.00 | 121.00 | 1,036,684 |
| 2021-08-03 | 121.00 | 121.00 | 121.00 | 120.75 | 440,041 |
| 2021-08-02 | 120.75 | 121.50 | 121.50 | 121.50 | 2,327,487 |
| 2021-07-30 | 120.50 | 120.75 | 120.00 | 120.75 | 112,674 |
| 2021-07-29 | 120.50 | 120.75 | 120.00 | 120.50 | 339,885 |
| 2021-07-28 | 120.25 | 120.50 | 119.50 | 120.50 | 422,089 |
| 2021-07-27 | 119.75 | 120.25 | 120.00 | 120.25 | 222,216 |
| 2021-07-26 | 119.00 | 119.75 | 118.50 | 119.75 | 252,414 |
| 2021-07-23 | 118.75 | 119.00 | 118.00 | 119.00 | 192,480 |
| 2021-07-22 | 118.00 | 118.50 | 117.50 | 118.50 | 237,225 |
| 2021-07-21 | 118.00 | 118.00 | 117.50 | 118.00 | 180,823 |
| 2021-07-20 | 118.00 | 118.00 | 117.50 | 118.00 | 153,754 |
| 2021-07-19 | 118.00 | 118.00 | 117.50 | 118.00 | 444,943 |
| 2021-07-16 | 118.25 | 118.25 | 117.50 | 118.00 | 366,396 |
| 2021-07-15 | 118.00 | 118.00 | 117.50 | 118.00 | 474,377 |
| 2021-07-14 | 118.00 | 118.00 | 117.00 | 118.00 | 853,465 |
| 2021-07-13 | 117.00 | 117.75 | 116.00 | 117.75 | 1,763,290 |
| 2021-07-12 | 115.00 | 116.75 | 116.00 | 116.75 | 4,124,862 |
| 2021-07-09 | 113.50 | 113.50 | 112.50 | 113.50 | 221,385 |
| 2021-07-08 | 114.25 | 114.00 | 114.00 | 113.50 | 338,457 |
| 2021-07-07 | 114.75 | 115.25 | 113.00 | 115.25 | 654,915 |
| 2021-07-06 | 115.25 | 114.00 | 114.00 | 114.75 | 353,286 |
| 2021-07-05 | 115.25 | 115.00 | 115.00 | 115.00 | 224,899 |
| 2021-07-02 | 115.00 | 115.00 | 113.50 | 115.00 | 484,524 |
| 2021-07-01 | 117.00 | 117.00 | 115.00 | 115.00 | 335,542 |
| 2021-06-30 | 120.75 | 120.75 | 120.50 | 120.75 | 92,133 |
| 2021-06-29 | 120.75 | 120.75 | 120.50 | 120.75 | 179,096 |
| 2021-06-28 | 120.75 | 120.75 | 120.50 | 120.75 | 248,359 |
| 2021-06-25 | 120.75 | 120.75 | 120.50 | 120.75 | 333,910 |
| 2021-06-24 | 119.75 | 120.75 | 119.00 | 120.75 | 454,707 |
| 2021-06-23 | 119.75 | 120.25 | 119.00 | 119.75 | 290,997 |
| 2021-06-22 | 119.50 | 119.50 | 119.00 | 119.50 | 207,010 |
| 2021-06-21 | 119.50 | 119.50 | 119.00 | 119.50 | 258,129 |
| 2021-06-18 | 119.75 | 119.75 | 119.00 | 119.50 | 175,265 |
| 2021-06-17 | 120.00 | 120.50 | 120.50 | 120.50 | 319,300 |
| 2021-06-16 | 120.50 | 120.75 | 120.00 | 120.50 | 208,646 |
| 2021-06-15 | 120.75 | 120.75 | 120.50 | 120.50 | 337,637 |
| 2021-06-14 | 120.50 | 120.75 | 120.00 | 120.50 | 347,172 |
| 2021-06-11 | 120.50 | 120.50 | 120.00 | 120.50 | 486,992 |
| 2021-06-10 | 120.25 | 120.50 | 119.50 | 120.50 | 436,458 |
| 2021-06-09 | 120.50 | 120.50 | 120.25 | 120.50 | 225,253 |
| 2021-06-08 | 119.75 | 120.50 | 119.00 | 120.50 | 191,622 |
| 2021-06-07 | 119.75 | 119.75 | 119.00 | 119.75 | 222,287 |
| 2021-06-04 | 120.00 | 120.50 | 120.50 | 120.50 | 185,746 |
| 2021-06-03 | 120.00 | 120.00 | 119.50 | 120.00 | 187,107 |
| 2021-06-02 | 120.25 | 120.25 | 119.75 | 120.00 | 120,479 |
| 2021-06-01 | 120.00 | 120.25 | 119.50 | 120.25 | 196,620 |
| 2021-05-28 | 120.25 | 120.25 | 120.00 | 120.25 | 145,640 |
| 2021-05-27 | 120.25 | 120.25 | 119.75 | 120.25 | 234,335 |
| 2021-05-26 | 120.25 | 120.25 | 120.00 | 120.25 | 379,686 |
| 2021-05-25 | 119.75 | 120.25 | 119.50 | 120.25 | 283,602 |
| 2021-05-24 | 118.75 | 119.75 | 118.50 | 119.75 | 311,779 |
| 2021-05-21 | 118.50 | 118.75 | 118.00 | 118.75 | 389,604 |
| 2021-05-20 | 118.25 | 118.25 | 117.50 | 118.00 | 235,191 |
| 2021-05-19 | 117.50 | 118.00 | 116.50 | 117.75 | 199,479 |
| 2021-05-18 | 117.75 | 118.50 | 117.50 | 117.50 | 509,609 |
| 2021-05-17 | 116.75 | 117.50 | 116.50 | 117.50 | 305,074 |
| 2021-05-14 | 116.50 | 116.75 | 116.00 | 116.75 | 111,919 |
| 2021-05-13 | 116.50 | 116.50 | 116.00 | 116.50 | 188,432 |
| 2021-05-12 | 117.50 | 118.00 | 117.00 | 118.00 | 295,486 |
| 2021-05-11 | 117.50 | 117.50 | 117.00 | 117.50 | 182,297 |
| 2021-05-10 | 117.75 | 117.75 | 117.00 | 117.50 | 190,881 |
| 2021-05-07 | 116.75 | 118.50 | 118.50 | 117.75 | 403,235 |
| 2021-05-06 | 116.75 | 116.75 | 116.50 | 116.75 | 345,292 |
| 2021-05-05 | 116.50 | 116.50 | 116.00 | 116.50 | 276,419 |
| 2021-05-04 | 116.50 | 116.50 | 116.00 | 116.00 | 563,404 |
| 2021-04-30 | 116.25 | 116.50 | 116.50 | 116.50 | 812,356 |
| 2021-04-29 | 116.25 | 116.25 | 115.50 | 116.25 | 1,398,843 |
| 2021-04-28 | 116.00 | 116.25 | 115.00 | 116.25 | 1,003,467 |
| 2021-04-27 | 115.75 | 115.00 | 115.00 | 115.75 | 787,087 |
| 2021-04-26 | 116.50 | 116.00 | 116.00 | 115.75 | 986,733 |
| 2021-04-23 | 116.00 | 116.50 | 115.00 | 116.50 | 114,535 |
| 2021-04-22 | 116.00 | 116.50 | 116.50 | 116.50 | 250,443 |
| 2021-04-21 | 116.00 | 116.00 | 115.00 | 116.00 | 428,147 |
| 2021-04-20 | 115.50 | 116.00 | 116.00 | 116.00 | 257,005 |
| 2021-04-19 | 116.25 | 116.25 | 115.50 | 115.50 | 416,654 |
| 2021-04-16 | 116.25 | 116.50 | 116.50 | 116.50 | 276,603 |
| 2021-04-15 | 115.00 | 116.00 | 114.00 | 116.00 | 297,881 |
| 2021-04-14 | 115.00 | 115.00 | 114.00 | 115.00 | 273,983 |
| 2021-04-13 | 115.00 | 115.00 | 114.00 | 115.00 | 256,894 |
| 2021-04-12 | 115.00 | 115.00 | 114.00 | 115.00 | 402,317 |
| 2021-04-09 | 115.00 | 115.00 | 115.00 | 115.00 | 356,465 |
| 2021-04-08 | 115.00 | 115.00 | 114.00 | 115.00 | 162,307 |
| 2021-04-07 | 115.00 | 116.00 | 115.00 | 116.00 | 207,156 |
| 2021-04-06 | 114.50 | 114.50 | 113.00 | 114.50 | 275,457 |
| 2021-04-01 | 114.50 | 114.50 | 113.00 | 114.50 | 80,859 |
| 2021-03-31 | 114.00 | 114.50 | 112.00 | 114.50 | 128,351 |
| 2021-03-30 | 114.50 | 114.50 | 113.00 | 114.00 | 166,494 |
| 2021-03-29 | 115.00 | 115.00 | 114.00 | 115.00 | 501,053 |
| 2021-03-26 | 114.50 | 115.00 | 113.00 | 115.00 | 158,289 |
| 2021-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 166,837 |
| 2021-03-24 | 112.50 | 114.00 | 111.00 | 113.50 | 231,685 |
| 2021-03-23 | 112.50 | 112.50 | 111.00 | 112.50 | 256,061 |
| 2021-03-22 | 112.00 | 112.00 | 111.00 | 112.00 | 105,835 |
| 2021-03-19 | 112.00 | 112.00 | 111.00 | 112.00 | 150,920 |
| 2021-03-18 | 112.00 | 113.00 | 113.00 | 112.00 | 221,399 |
| 2021-03-17 | 112.00 | 112.00 | 111.00 | 112.00 | 326,359 |
| 2021-03-16 | 112.00 | 112.00 | 111.00 | 112.00 | 216,207 |
| 2021-03-15 | 112.00 | 112.00 | 111.00 | 112.00 | 379,051 |
| 2021-03-12 | 112.00 | 112.00 | 111.00 | 112.00 | 142,854 |
| 2021-03-11 | 112.00 | 112.00 | 111.00 | 112.00 | 203,616 |
| 2021-03-10 | 111.50 | 112.50 | 110.00 | 112.00 | 573,650 |
| 2021-03-09 | 111.50 | 111.50 | 110.00 | 111.50 | 411,790 |
| 2021-03-08 | 111.50 | 111.50 | 110.00 | 111.50 | 615,034 |
| 2021-03-05 | 111.50 | 111.50 | 110.00 | 111.50 | 625,377 |
| 2021-03-04 | 111.50 | 111.50 | 110.00 | 111.50 | 548,734 |
| 2021-03-03 | 112.50 | 112.50 | 111.00 | 112.50 | 336,360 |
| 2021-03-02 | 112.50 | 112.50 | 111.00 | 112.50 | 274,410 |
| 2021-03-01 | 112.50 | 112.50 | 111.00 | 112.50 | 185,542 |
| 2021-02-26 | 112.00 | 112.00 | 111.00 | 112.00 | 87,601 |
| 2021-02-25 | 112.00 | 111.00 | 111.00 | 111.00 | 169,687 |
| 2021-02-24 | 112.00 | 112.00 | 111.00 | 112.00 | 226,828 |
| 2021-02-23 | 112.50 | 112.50 | 111.00 | 112.00 | 164,199 |
| 2021-02-22 | 113.00 | 113.00 | 112.00 | 112.50 | 184,972 |
| 2021-02-19 | 114.00 | 114.00 | 113.00 | 113.00 | 298,998 |
| 2021-02-18 | 113.50 | 114.00 | 112.00 | 114.00 | 1,102,236 |
| 2021-02-17 | 113.50 | 113.00 | 113.00 | 113.00 | 169,250 |
| 2021-02-16 | 113.50 | 113.50 | 112.00 | 113.50 | 185,132 |
| 2021-02-15 | 113.50 | 113.50 | 112.00 | 113.50 | 174,032 |
| 2021-02-12 | 113.50 | 113.50 | 112.00 | 113.50 | 251,969 |
| 2021-02-11 | 113.50 | 113.50 | 112.00 | 113.50 | 246,627 |
| 2021-02-10 | 113.50 | 113.50 | 112.00 | 113.50 | 245,445 |
| 2021-02-09 | 113.50 | 113.50 | 112.00 | 113.50 | 215,641 |
| 2021-02-08 | 113.50 | 116.00 | 116.00 | 113.50 | 202,379 |
| 2021-02-05 | 113.50 | 113.50 | 112.00 | 113.50 | 300,424 |
| 2021-02-04 | 113.50 | 114.00 | 112.00 | 113.50 | 209,358 |
| 2021-02-03 | 112.50 | 113.50 | 112.00 | 113.00 | 402,061 |
| 2021-02-02 | 112.00 | 112.50 | 111.00 | 112.50 | 504,448 |
| 2021-02-01 | 112.50 | 113.00 | 113.00 | 113.00 | 375,574 |
| 2021-01-29 | 112.50 | 112.00 | 112.00 | 112.00 | 339,315 |
| 2021-01-28 | 113.00 | 113.00 | 112.00 | 112.50 | 597,539 |
| 2021-01-27 | 113.00 | 113.50 | 112.00 | 113.00 | 403,865 |
| 2021-01-26 | 113.50 | 112.00 | 112.00 | 112.00 | 254,313 |
| 2021-01-25 | 114.00 | 114.00 | 112.50 | 113.50 | 312,272 |
| 2021-01-22 | 113.00 | 112.00 | 112.00 | 112.00 | 819,679 |
| 2021-01-21 | 113.50 | 113.50 | 112.00 | 113.00 | 209,436 |
| 2021-01-20 | 113.50 | 113.50 | 112.00 | 113.50 | 260,886 |
| 2021-01-19 | 113.50 | 113.50 | 112.00 | 113.50 | 436,839 |
| 2021-01-18 | 113.50 | 113.50 | 112.00 | 113.50 | 248,554 |
| 2021-01-15 | 113.50 | 115.00 | 115.00 | 113.50 | 248,570 |
| 2021-01-14 | 113.50 | 113.50 | 112.00 | 113.50 | 321,788 |
| 2021-01-13 | 113.50 | 113.50 | 112.00 | 113.50 | 167,310 |
| 2021-01-12 | 113.50 | 113.50 | 112.00 | 113.50 | 222,466 |
| 2021-01-11 | 113.50 | 113.50 | 112.00 | 113.50 | 223,452 |
| 2021-01-08 | 113.50 | 113.50 | 112.00 | 113.50 | 187,261 |
| 2021-01-07 | 113.50 | 114.00 | 114.00 | 113.50 | 285,909 |
| 2021-01-06 | 112.50 | 113.50 | 111.00 | 113.50 | 147,873 |
| 2021-01-05 | 112.50 | 114.00 | 114.00 | 114.00 | 177,994 |
| 2021-01-04 | 112.50 | 112.50 | 111.00 | 112.50 | 185,493 |
| 2020-12-31 | 112.50 | 113.00 | 111.00 | 112.50 | 88,736 |
| 2020-12-30 | 112.50 | 112.50 | 111.00 | 112.50 | 180,852 |
| 2020-12-29 | 112.50 | 112.50 | 111.00 | 112.50 | 166,444 |
| 2020-12-24 | 112.50 | 112.00 | 112.00 | 112.00 | 129,770 |
| 2020-12-23 | 112.00 | 112.50 | 111.00 | 112.50 | 155,019 |
| 2020-12-22 | 113.00 | 113.00 | 112.00 | 112.00 | 222,254 |
| 2020-12-21 | 113.00 | 113.00 | 112.00 | 113.00 | 204,538 |
| 2020-12-18 | 113.00 | 112.00 | 112.00 | 112.00 | 175,293 |
| 2020-12-17 | 113.00 | 113.00 | 112.00 | 113.00 | 191,563 |
| 2020-12-16 | 113.50 | 113.50 | 113.00 | 113.00 | 253,579 |
| 2020-12-15 | 113.00 | 114.00 | 114.00 | 114.00 | 354,835 |
| 2020-12-14 | 112.50 | 113.00 | 111.00 | 113.00 | 169,249 |
| 2020-12-11 | 112.50 | 112.50 | 111.00 | 112.50 | 154,702 |
| 2020-12-10 | 112.50 | 113.00 | 111.00 | 113.00 | 142,847 |
| 2020-12-09 | 112.00 | 112.50 | 111.00 | 112.00 | 108,003 |
| 2020-12-08 | 112.00 | 112.00 | 111.00 | 111.50 | 58,794 |
| 2020-12-07 | 111.50 | 111.50 | 111.00 | 111.50 | 166,668 |
| 2020-12-04 | 111.50 | 111.50 | 111.00 | 111.50 | 786,196 |
| 2020-12-03 | 110.00 | 111.50 | 109.00 | 111.50 | 427,868 |
| 2020-12-02 | 110.00 | 112.00 | 111.00 | 112.00 | 357,732 |
| 2020-12-01 | 110.00 | 110.00 | 109.00 | 110.00 | 391,693 |
| 2020-11-30 | 110.00 | 110.00 | 109.00 | 110.00 | 598,021 |
| 2020-11-27 | 109.50 | 110.50 | 108.00 | 110.00 | 1,094,005 |
| 2020-11-26 | 108.50 | 109.00 | 107.00 | 109.00 | 1,365,977 |
| 2020-11-25 | 107.50 | 108.50 | 106.00 | 108.50 | 2,796,118 |
| 2020-11-24 | 107.50 | 107.50 | 106.00 | 107.50 | 521,609 |
| 2020-11-23 | 107.50 | 107.50 | 106.00 | 107.50 | 145,910 |
| 2020-11-20 | 107.50 | 107.50 | 106.00 | 107.50 | 333,785 |
| 2020-11-19 | 107.50 | 107.50 | 106.00 | 107.50 | 387,434 |
| 2020-11-18 | 107.50 | 109.00 | 109.00 | 109.00 | 105,195 |
| 2020-11-17 | 107.50 | 107.50 | 106.00 | 107.50 | 138,201 |
| 2020-11-16 | 107.50 | 107.50 | 106.00 | 107.50 | 329,564 |
| 2020-11-13 | 107.50 | 107.50 | 106.00 | 107.50 | 99,921 |
| 2020-11-12 | 107.50 | 109.00 | 109.00 | 107.50 | 158,728 |
| 2020-11-11 | 107.50 | 107.50 | 106.00 | 107.50 | 426,962 |
| 2020-11-10 | 109.50 | 109.50 | 107.50 | 107.50 | 278,381 |
| 2020-11-09 | 110.50 | 110.50 | 110.00 | 110.00 | 136,400 |
| 2020-11-06 | 110.50 | 110.50 | 110.00 | 110.50 | 188,410 |
| 2020-11-05 | 110.50 | 110.50 | 110.00 | 110.50 | 179,458 |
| 2020-11-04 | 110.50 | 110.50 | 110.00 | 110.50 | 99,036 |
| 2020-11-03 | 110.50 | 110.50 | 110.00 | 110.50 | 933,547 |
| 2020-11-02 | 111.50 | 111.50 | 111.00 | 111.00 | 73,039 |
| 2020-10-30 | 111.50 | 111.50 | 111.00 | 111.50 | 95,867 |
| 2020-10-29 | 111.50 | 111.50 | 111.00 | 111.50 | 164,529 |
| 2020-10-28 | 111.50 | 111.50 | 111.00 | 111.50 | 101,896 |
| 2020-10-27 | 111.50 | 111.50 | 111.00 | 111.50 | 150,269 |
| 2020-10-26 | 111.50 | 111.50 | 111.00 | 111.50 | 145,988 |
| 2020-10-23 | 111.50 | 111.50 | 111.00 | 111.50 | 148,470 |
| 2020-10-22 | 111.50 | 111.50 | 111.00 | 111.50 | 66,496 |
| 2020-10-21 | 111.50 | 111.50 | 111.00 | 111.50 | 57,434 |
| 2020-10-20 | 111.50 | 111.50 | 111.00 | 111.50 | 17,006 |
| 2020-10-16 | 111.50 | 111.50 | 111.00 | 111.50 | 66,156 |
| 2020-10-15 | 111.50 | 111.50 | 111.00 | 111.50 | 69,611 |
| 2020-10-14 | 112.00 | 112.00 | 111.00 | 111.50 | 110,444 |
| 2020-10-13 | 112.00 | 113.00 | 113.00 | 113.00 | 247,483 |
| 2020-10-12 | 112.00 | 112.00 | 111.00 | 112.00 | 284,288 |
| 2020-10-09 | 112.00 | 112.00 | 111.00 | 112.00 | 259,021 |
| 2020-10-08 | 112.00 | 112.00 | 111.00 | 112.00 | 90,703 |
| 2020-10-07 | 112.00 | 112.00 | 111.00 | 112.00 | 162,650 |
| 2020-10-06 | 112.00 | 112.00 | 111.00 | 112.00 | 119,463 |
| 2020-10-05 | 112.00 | 112.00 | 111.00 | 112.00 | 70,726 |
| 2020-10-02 | 112.00 | 112.00 | 111.00 | 112.00 | 41,546 |
| 2020-10-01 | 112.50 | 112.50 | 112.00 | 112.00 | 247,524 |
| 2020-09-30 | 111.50 | 112.50 | 110.00 | 112.50 | 62,889 |
| 2020-09-29 | 111.50 | 111.50 | 110.00 | 111.50 | 97,197 |
| 2020-09-28 | 111.50 | 111.50 | 110.00 | 111.50 | 138,203 |
| 2020-09-25 | 111.50 | 111.50 | 110.00 | 111.50 | 225,777 |
| 2020-09-24 | 111.50 | 111.50 | 110.00 | 111.50 | 91,355 |
| 2020-09-23 | 111.50 | 111.50 | 110.00 | 111.50 | 76,127 |
| 2020-09-22 | 111.50 | 111.50 | 110.00 | 111.50 | 135,517 |
| 2020-09-21 | 111.50 | 111.50 | 110.00 | 111.50 | 42,700 |
| 2020-09-18 | 111.00 | 111.00 | 110.00 | 111.00 | 295,457 |
| 2020-09-17 | 111.00 | 111.00 | 110.00 | 111.00 | 75,142 |
| 2020-09-16 | 111.00 | 111.00 | 111.00 | 111.00 | 168,614 |
| 2020-09-15 | 111.00 | 111.00 | 110.00 | 111.00 | 126,468 |
| 2020-09-14 | 111.00 | 111.00 | 110.00 | 111.00 | 149,211 |
| 2020-09-11 | 111.00 | 111.00 | 110.00 | 111.00 | 40,765 |
| 2020-09-10 | 111.00 | 112.00 | 111.00 | 113.00 | 94,694 |
| 2020-09-09 | 113.00 | 113.00 | 113.00 | 113.00 | 165,804 |
| 2020-09-08 | 113.00 | 113.00 | 112.00 | 113.00 | 142,910 |
| 2020-09-07 | 113.50 | 113.50 | 113.50 | 113.50 | 48,938 |
| 2020-09-04 | 113.50 | 113.50 | 113.50 | 113.50 | 96,337 |
| 2020-09-03 | 114.00 | 114.00 | 113.50 | 113.50 | 188,945 |
| 2020-09-02 | 114.00 | 114.00 | 114.00 | 114.00 | 198,579 |
| 2020-09-01 | 114.00 | 114.00 | 114.00 | 114.00 | 448,552 |
| 2020-08-28 | 114.00 | 114.00 | 113.00 | 114.00 | 176,519 |
| 2020-08-27 | 114.00 | 114.00 | 114.00 | 114.00 | 63,908 |
| 2020-08-26 | 114.00 | 114.00 | 114.00 | 114.00 | 62,815 |
| 2020-08-25 | 114.00 | 114.00 | 114.00 | 114.00 | 1,127,988 |
| 2020-08-24 | 114.00 | 114.00 | 114.00 | 114.00 | 41,274 |
| 2020-08-21 | 114.00 | 114.00 | 114.00 | 114.00 | 49,174 |
| 2020-08-20 | 114.00 | 114.00 | 114.00 | 114.00 | 45,937 |
| 2020-08-19 | 114.00 | 114.00 | 114.00 | 114.00 | 55,592 |
| 2020-08-18 | 114.00 | 114.00 | 114.00 | 114.00 | 28,669 |
| 2020-08-17 | 114.50 | 114.50 | 114.00 | 114.00 | 44,715 |
| 2020-08-14 | 114.50 | 114.50 | 113.00 | 114.50 | 15,745 |
| 2020-08-13 | 116.00 | 116.00 | 114.50 | 114.50 | 11,191 |
| 2020-08-12 | 116.00 | 116.00 | 116.00 | 116.00 | 124,517 |
| 2020-08-11 | 116.00 | 116.00 | 116.00 | 116.00 | 43,144 |
| 2020-08-10 | 116.00 | 116.00 | 115.50 | 116.00 | 57,664 |
| 2020-08-07 | 116.00 | 116.00 | 115.00 | 116.00 | 40,912 |
| 2020-08-06 | 116.00 | 116.00 | 116.00 | 116.00 | 42,697 |
| 2020-08-05 | 116.00 | 116.00 | 116.00 | 116.00 | 58,709 |
| 2020-08-04 | 116.50 | 116.50 | 116.00 | 116.00 | 26,034 |
| 2020-08-03 | 118.00 | 117.00 | 117.00 | 116.50 | 119,962 |
| 2020-07-31 | 118.00 | 118.00 | 118.00 | 118.00 | 67,120 |
| 2020-07-30 | 118.50 | 118.50 | 117.00 | 118.50 | 17,243 |
| 2020-07-29 | 118.50 | 118.50 | 117.00 | 118.50 | 53,617 |
| 2020-07-28 | 118.50 | 118.50 | 118.50 | 118.50 | 87,886 |
| 2020-07-27 | 118.50 | 118.50 | 118.50 | 118.50 | 73,938 |
| 2020-07-24 | 118.50 | 118.50 | 118.50 | 118.50 | 45,946 |
| 2020-07-23 | 118.50 | 118.50 | 118.50 | 118.50 | 37,928 |
| 2020-07-22 | 118.50 | 118.50 | 118.50 | 118.50 | 20,212 |
| 2020-07-21 | 117.50 | 118.50 | 117.50 | 118.50 | 80,412 |
| 2020-07-20 | 117.50 | 117.50 | 117.50 | 117.50 | 35,564 |
| 2020-07-17 | 117.50 | 117.50 | 117.50 | 117.50 | 83,000 |
| 2020-07-16 | 116.00 | 118.00 | 116.00 | 117.50 | 234,654 |
| 2020-07-15 | 114.00 | 116.00 | 114.00 | 116.00 | 98,732 |
| 2020-07-14 | 113.00 | 114.00 | 113.00 | 114.00 | 155,197 |
| 2020-07-13 | 112.50 | 113.00 | 111.00 | 113.00 | 42,778 |
| 2020-07-10 | 111.50 | 112.50 | 111.50 | 112.50 | 153,952 |
| 2020-07-09 | 110.00 | 111.50 | 110.00 | 111.50 | 78,431 |
| 2020-07-08 | 109.00 | 110.00 | 109.00 | 110.00 | 50,460 |
| 2020-07-07 | 109.00 | 109.00 | 109.00 | 109.00 | 86,293 |
| 2020-07-06 | 109.00 | 109.00 | 109.00 | 109.00 | 92,266 |
| 2020-07-03 | 109.00 | 109.00 | 109.00 | 109.00 | 73,866 |
| 2020-07-02 | 109.00 | 109.00 | 108.00 | 109.00 | 17,828 |
| 2020-07-01 | 109.00 | 109.00 | 109.00 | 109.00 | 107,640 |
| 2020-06-30 | 109.00 | 109.00 | 109.00 | 109.00 | 40,432 |
| 2020-06-29 | 109.00 | 109.00 | 109.00 | 109.00 | 40,932 |
| 2020-06-26 | 108.50 | 109.00 | 108.50 | 107.50 | 10,893 |
| 2020-06-25 | 107.50 | 107.50 | 107.50 | 107.50 | 13,278 |
| 2020-06-24 | 107.50 | 107.50 | 106.00 | 107.50 | 106,121 |
| 2020-06-23 | 107.50 | 107.50 | 107.50 | 107.50 | 281,987 |
| 2020-06-22 | 107.50 | 107.50 | 107.50 | 107.50 | 33,828 |
| 2020-06-19 | 107.50 | 107.50 | 107.50 | 107.50 | 119,506 |
| 2020-06-18 | 107.50 | 107.50 | 107.50 | 107.50 | 243,272 |
| 2020-06-17 | 107.50 | 107.50 | 107.50 | 107.50 | 169,071 |
| 2020-06-16 | 108.50 | 108.50 | 107.50 | 107.50 | 520,297 |
| 2020-06-15 | 108.50 | 108.50 | 108.50 | 108.50 | 93,539 |
| 2020-06-12 | 108.50 | 108.50 | 108.50 | 108.50 | 26,333 |
| 2020-06-11 | 108.50 | 108.50 | 108.50 | 108.50 | 110,774 |
| 2020-06-10 | 108.50 | 108.50 | 108.50 | 108.50 | 426,678 |
| 2020-06-09 | 108.50 | 108.50 | 108.50 | 108.50 | 38,356 |
| 2020-06-08 | 108.50 | 108.50 | 108.50 | 108.50 | 101,798 |
| 2020-06-05 | 108.50 | 108.50 | 108.50 | 108.50 | 190,726 |
| 2020-06-04 | 108.50 | 108.50 | 108.50 | 108.50 | 80,863 |
| 2020-06-03 | 108.00 | 108.50 | 108.00 | 108.50 | 100,001 |
| 2020-06-02 | 107.50 | 108.00 | 107.50 | 108.00 | 171,346 |
| 2020-06-01 | 107.00 | 107.50 | 107.00 | 107.50 | 74,183 |
| 2020-05-29 | 107.00 | 107.00 | 107.00 | 107.00 | 267,065 |
| 2020-05-28 | 107.00 | 107.00 | 107.00 | 107.00 | 68,537 |
| 2020-05-27 | 106.50 | 107.00 | 106.50 | 106.50 | 29,837 |
| 2020-05-26 | 106.50 | 106.50 | 106.50 | 106.50 | 33,475 |
| 2020-05-22 | 106.50 | 106.50 | 105.00 | 106.50 | 84,746 |
| 2020-05-21 | 106.50 | 106.50 | 106.50 | 106.50 | 37,162 |
| 2020-05-20 | 106.50 | 107.50 | 106.50 | 107.00 | 129,520 |
| 2020-05-19 | 105.00 | 106.50 | 104.00 | 106.50 | 297,978 |
| 2020-05-18 | 104.50 | 105.00 | 104.50 | 105.00 | 302,734 |
| 2020-05-15 | 104.50 | 104.50 | 104.50 | 104.50 | 35,948 |
| 2020-05-14 | 104.00 | 104.50 | 104.00 | 104.50 | 161,101 |
| 2020-05-13 | 103.00 | 104.00 | 103.00 | 104.00 | 81,629 |
| 2020-05-12 | 102.50 | 103.00 | 102.50 | 103.00 | 1,054,448 |
| 2020-05-11 | 103.00 | 103.00 | 102.00 | 102.50 | 711,582 |
| 2020-05-07 | 101.50 | 101.50 | 101.50 | 101.50 | 29,891 |
| 2020-05-06 | 101.50 | 101.50 | 101.50 | 101.50 | 208,878 |
| 2020-05-05 | 101.50 | 101.50 | 101.50 | 101.50 | 818,121 |
| 2020-05-04 | 101.00 | 101.50 | 99.00 | 101.50 | 465,426 |
| 2020-05-01 | 99.50 | 101.00 | 99.50 | 101.00 | 63,795 |
| 2020-04-30 | 96.50 | 98.75 | 96.00 | 96.50 | 151,662 |
| 2020-04-29 | 96.00 | 96.50 | 96.00 | 96.50 | 267,335 |
| 2020-04-28 | 96.50 | 96.50 | 96.50 | 96.50 | 184,134 |
| 2020-04-27 | 96.50 | 96.50 | 96.50 | 96.50 | 504,486 |
| 2020-04-24 | 96.50 | 96.50 | 96.50 | 96.50 | 114,657 |
| 2020-04-23 | 96.50 | 96.50 | 96.50 | 96.50 | 55,418 |
| 2020-04-22 | 96.50 | 96.50 | 96.50 | 96.50 | 47,407 |
| 2020-04-21 | 96.50 | 96.50 | 96.50 | 96.50 | 35,583 |
| 2020-04-20 | 96.50 | 96.50 | 96.50 | 96.50 | 201,626 |
| 2020-04-17 | 96.50 | 96.50 | 96.50 | 96.50 | 163,647 |
| 2020-04-16 | 96.00 | 96.50 | 96.00 | 96.50 | 23,870 |
| 2020-04-15 | 96.00 | 96.00 | 96.00 | 96.00 | 299,117 |
| 2020-04-14 | 96.00 | 96.00 | 96.00 | 96.00 | 114,509 |
| 2020-04-09 | 95.00 | 96.00 | 95.00 | 96.00 | 141,656 |
| 2020-04-08 | 93.75 | 95.00 | 93.75 | 95.00 | 58,526 |
| 2020-04-07 | 92.00 | 94.00 | 92.00 | 92.00 | 221,377 |
| 2020-04-06 | 91.50 | 92.00 | 92.00 | 92.00 | 97,992 |
| 2020-04-03 | 92.00 | 92.00 | 92.00 | 92.00 | 3,280 |
| 2020-04-03 | 92.00 | 91.00 | 91.00 | 92.00 | 54,522 |
| 2020-04-02 | 92.00 | 92.00 | 92.00 | 92.00 | 98,431 |
| 2020-04-02 | 92.00 | 92.00 | 92.00 | 92.00 | 93,009 |
| 2020-04-01 | 91.00 | 92.00 | 92.00 | 92.00 | 35,105 |
| 2020-04-01 | 91.00 | 92.00 | 90.00 | 92.00 | 31,105 |
| 2020-03-31 | 91.00 | 92.00 | 91.00 | 91.00 | 226,741 |
| 2020-03-30 | 90.50 | 91.00 | 90.50 | 90.50 | 158,261 |
| 2020-03-27 | 90.50 | 90.50 | 90.50 | 90.50 | 28,300 |
| 2020-03-26 | 90.00 | 90.50 | 89.00 | 90.50 | 26,283 |
| 2020-03-25 | 90.00 | 90.50 | 90.00 | 90.00 | 136,930 |
| 2020-03-24 | 89.50 | 90.25 | 88.00 | 90.00 | 41,891 |
| 2020-03-23 | 90.00 | 90.50 | 89.00 | 91.00 | 30,855 |
| 2020-03-20 | 89.75 | 91.00 | 89.00 | 90.50 | 120,073 |
| 2020-03-19 | 91.50 | 91.50 | 89.00 | 92.00 | 40,580 |
| 2020-03-18 | 96.25 | 96.25 | 92.50 | 96.25 | 34,885 |
| 2020-03-17 | 100.00 | 100.00 | 96.25 | 100.00 | 107,563 |
| 2020-03-16 | 101.50 | 101.50 | 99.50 | 102.00 | 42,954 |
| 2020-03-13 | 102.00 | 102.00 | 102.00 | 102.00 | 64,199 |
| 2020-03-12 | 103.00 | 103.00 | 102.50 | 103.00 | 48,759 |
| 2020-03-11 | 103.50 | 104.00 | 103.00 | 103.50 | 218,000 |
| 2020-03-10 | 105.00 | 105.00 | 104.50 | 105.00 | 10,059 |
| 2020-03-09 | 105.50 | 106.00 | 105.50 | 106.00 | 58,561 |
| 2020-03-06 | 106.00 | 106.00 | 106.00 | 106.00 | 85,833 |
| 2020-03-05 | 106.00 | 106.00 | 106.00 | 106.00 | 93,573 |
| 2020-03-04 | 106.00 | 106.00 | 106.00 | 105.50 | 51,749 |
| 2020-03-03 | 104.50 | 105.00 | 104.50 | 104.50 | 117,253 |
| 2020-03-02 | 105.00 | 105.00 | 104.50 | 105.00 | 29,615 |
| 2020-02-28 | 105.50 | 105.00 | 105.00 | 106.00 | 95,584 |
| 2020-02-27 | 107.00 | 107.00 | 106.00 | 107.50 | 7,600 |
| 2020-02-26 | 107.50 | 107.50 | 107.50 | 107.50 | 55,082 |
| 2020-02-25 | 107.50 | 107.50 | 107.50 | 107.50 | 12,532 |
| 2020-02-24 | 108.00 | 108.00 | 107.50 | 108.00 | 80,596 |
| 2020-02-21 | 108.00 | 108.00 | 108.00 | 108.00 | 48,116 |
| 2020-02-20 | 108.00 | 108.00 | 108.00 | 108.00 | 31,192 |
| 2020-02-19 | 108.00 | 108.00 | 108.00 | 108.00 | 85,094 |
| 2020-02-18 | 108.00 | 108.00 | 108.00 | 108.00 | 15,779 |
| 2020-02-17 | 109.00 | 109.00 | 108.00 | 108.00 | 95,151 |
| 2020-02-14 | 109.00 | 109.00 | 109.00 | 109.00 | 31,575 |
| 2020-02-13 | 109.00 | 109.00 | 109.00 | 109.00 | 90,327 |
| 2020-02-12 | 109.00 | 109.00 | 109.00 | 109.00 | 11,840 |
| 2020-02-11 | 110.00 | 110.00 | 109.00 | 109.00 | 50,914 |
| 2020-02-10 | 110.00 | 110.00 | 110.00 | 110.00 | 48,050 |
| 2020-02-07 | 110.00 | 110.00 | 110.00 | 110.00 | 157,246 |
| 2020-02-06 | 110.00 | 110.00 | 110.00 | 110.00 | 39,385 |
| 2020-02-05 | 110.00 | 110.00 | 110.00 | 110.00 | 26,552 |
| 2020-02-04 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| 2020-02-03 | 110.00 | 110.00 | 110.00 | 110.00 | 29,062 |
| 2020-01-31 | 110.00 | 110.00 | 110.00 | 110.00 | 17,618 |
| 2020-01-30 | 110.00 | 110.00 | 110.00 | 110.00 | 19,164 |
| 2020-01-29 | 110.00 | 110.00 | 110.00 | 110.00 | 17,814 |
| 2020-01-28 | 110.50 | 110.50 | 110.00 | 110.00 | 29,787 |
| 2020-01-27 | 110.50 | 110.50 | 110.50 | 110.50 | 137,898 |
| 2020-01-24 | 110.50 | 110.50 | 110.50 | 110.50 | 83,577 |
| 2020-01-23 | 110.50 | 110.50 | 110.50 | 110.50 | 37,864 |
| 2020-01-22 | 110.50 | 110.50 | 110.50 | 110.50 | 6,802 |
| 2020-01-21 | 110.50 | 110.50 | 110.50 | 110.50 | 42,882 |
| 2020-01-20 | 110.50 | 110.50 | 110.50 | 110.50 | 67,415 |
| 2020-01-17 | 110.50 | 110.50 | 110.50 | 110.50 | 88,200 |
| 2020-01-16 | 110.50 | 110.50 | 110.50 | 110.50 | 50,171 |
| 2020-01-15 | 110.50 | 110.50 | 110.50 | 110.50 | 41,798 |
| 2020-01-14 | 110.00 | 110.50 | 110.00 | 110.50 | 95,565 |
| 2020-01-13 | 109.50 | 110.00 | 109.50 | 110.00 | 65,450 |
| 2020-01-10 | 108.50 | 109.50 | 108.50 | 109.50 | 103,955 |
| 2020-01-09 | 108.50 | 108.50 | 108.50 | 108.50 | 90,738 |
| 2020-01-08 | 108.50 | 108.50 | 108.50 | 108.50 | 53,230 |
| 2020-01-07 | 108.50 | 109.00 | 109.00 | 108.50 | 44,243 |
| 2020-01-06 | 108.50 | 108.50 | 108.50 | 108.50 | 28,212 |
| 2020-01-03 | 108.50 | 108.50 | 108.50 | 108.50 | 34,013 |
| 2020-01-02 | 107.50 | 108.50 | 107.50 | 108.50 | 143,542 |
| 2019-12-31 | 107.50 | 107.50 | 107.50 | 107.50 | 86,311 |
| 2019-12-30 | 107.50 | 107.50 | 107.50 | 107.50 | 104,698 |
| 2019-12-27 | 107.50 | 107.50 | 107.00 | 107.50 | 53,323 |
| 2019-12-24 | 107.50 | 107.50 | 107.50 | 107.50 | 17,934 |
| 2019-12-23 | 107.50 | 107.50 | 107.50 | 107.50 | 49,505 |
| 2019-12-20 | 107.50 | 108.00 | 108.00 | 107.50 | 30,283 |
| 2019-12-19 | 107.50 | 107.50 | 107.50 | 107.50 | 44,083 |
| 2019-12-18 | 107.50 | 107.50 | 107.50 | 107.50 | 51,956 |
| 2019-12-17 | 107.50 | 107.50 | 107.50 | 107.50 | 72,138 |
| 2019-12-16 | 107.50 | 107.50 | 107.50 | 107.50 | 80,573 |
| 2019-12-13 | 107.50 | 107.50 | 107.50 | 107.50 | 150,031 |
| 2019-12-12 | 107.00 | 107.50 | 107.00 | 107.50 | 51,761 |
| 2019-12-11 | 106.00 | 107.00 | 105.00 | 107.00 | 51,965 |
| 2019-12-10 | 106.00 | 106.00 | 106.00 | 106.00 | 17,632 |
| 2019-12-09 | 106.00 | 106.00 | 106.00 | 106.00 | 47,162 |
| 2019-12-06 | 105.50 | 105.50 | 105.50 | 105.50 | 21,222 |
| 2019-12-05 | 105.00 | 105.50 | 105.00 | 105.50 | 46,709 |
| 2019-12-04 | 105.00 | 105.50 | 105.00 | 105.50 | 86,138 |
| 2019-12-03 | 105.00 | 105.00 | 105.00 | 105.00 | 78,456 |
| 2019-12-02 | 104.50 | 105.00 | 104.50 | 105.00 | 112,600 |
| 2019-11-29 | 104.50 | 104.50 | 104.50 | 104.50 | 56,393 |
| 2019-11-28 | 104.50 | 104.50 | 104.50 | 104.50 | 56,909 |
| 2019-11-27 | 104.50 | 104.50 | 104.50 | 104.50 | 40,230 |
| 2019-11-26 | 104.00 | 104.00 | 104.00 | 104.00 | 83,007 |
| 2019-11-25 | 104.00 | 104.00 | 104.00 | 104.00 | 182,725 |
| 2019-11-22 | 104.00 | 104.00 | 104.00 | 104.00 | 156,512 |
| 2019-11-21 | 104.00 | 104.00 | 104.00 | 104.00 | 2,000 |
| 2019-11-20 | 104.00 | 104.00 | 104.00 | 104.00 | 265,139 |
| 2019-11-19 | 104.00 | 104.00 | 104.00 | 104.00 | 17,095 |
| 2019-11-18 | 104.00 | 104.00 | 103.00 | 104.00 | 14,254 |
| 2019-11-15 | 104.00 | 104.00 | 104.00 | 104.00 | 30,277 |
| 2019-11-14 | 104.00 | 104.00 | 104.00 | 104.00 | 90,927 |
| 2019-11-13 | 104.00 | 104.00 | 104.00 | 104.00 | 33,663 |
| 2019-11-12 | 104.00 | 104.00 | 104.00 | 104.00 | 110,390 |
| 2019-11-11 | 104.00 | 104.00 | 104.00 | 104.00 | 50,857 |
| 2019-11-08 | 104.00 | 104.00 | 104.00 | 104.00 | 43,357 |
| 2019-11-07 | 104.00 | 104.00 | 104.00 | 104.00 | 73,002 |
| 2019-11-06 | 104.00 | 104.00 | 104.00 | 104.00 | 48,201 |
| 2019-11-05 | 104.00 | 104.00 | 104.00 | 104.00 | 33,605 |
| 2019-11-04 | 104.00 | 104.00 | 104.00 | 104.00 | 79,913 |
| 2019-11-01 | 104.00 | 104.00 | 104.00 | 104.00 | 58,494 |
| 2019-10-31 | 104.00 | 104.00 | 104.00 | 104.00 | 131,423 |
| 2019-10-30 | 104.00 | 104.00 | 104.00 | 104.00 | 82,637 |
| 2019-10-29 | 104.00 | 104.00 | 104.00 | 104.00 | 31,885 |
| 2019-10-28 | 104.00 | 104.00 | 104.00 | 104.00 | 108,209 |
| 2019-10-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104,200 |
| 2019-10-24 | 104.00 | 104.00 | 104.00 | 104.00 | 65,762 |
| 2019-10-23 | 104.00 | 104.00 | 104.00 | 104.00 | 23,229 |
| 2019-10-22 | 104.00 | 104.00 | 104.00 | 104.00 | 87,344 |
| 2019-10-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104,777 |
| 2019-10-18 | 104.00 | 104.00 | 104.00 | 104.00 | 9,657 |
| 2019-10-17 | 104.00 | 104.00 | 103.00 | 104.00 | 16,126 |
| 2019-10-16 | 104.00 | 104.00 | 104.00 | 104.00 | 47,767 |
| 2019-10-15 | 104.00 | 104.00 | 104.00 | 104.00 | 63,369 |
| 2019-10-14 | 104.00 | 104.00 | 104.00 | 104.00 | 20,638 |
| 2019-10-11 | 104.00 | 104.00 | 104.00 | 104.00 | 29,916 |
| 2019-10-10 | 104.50 | 104.50 | 104.00 | 104.50 | 44,601 |
| 2019-10-09 | 104.50 | 104.50 | 104.50 | 104.50 | 4,949 |
| 2019-10-08 | 104.50 | 105.00 | 105.00 | 104.50 | 78,019 |
| 2019-10-07 | 104.50 | 104.50 | 104.50 | 104.50 | 52,551 |
| 2019-10-04 | 105.00 | 105.00 | 104.50 | 104.50 | 7,421 |
| 2019-10-03 | 105.00 | 105.00 | 105.00 | 105.00 | 6,885 |
| 2019-10-02 | 105.00 | 105.00 | 105.00 | 105.00 | 42,047 |
| 2019-10-01 | 104.50 | 105.00 | 104.50 | 105.00 | 69,787 |
| 2019-09-30 | 104.50 | 104.50 | 104.50 | 104.50 | 76,374 |
| 2019-09-27 | 104.50 | 104.50 | 104.50 | 104.50 | 13,420 |
| 2019-09-26 | 104.50 | 104.50 | 104.50 | 104.50 | 11,084 |
| 2019-09-25 | 104.50 | 104.50 | 104.50 | 104.50 | 24,960 |
| 2019-09-24 | 104.50 | 104.50 | 104.50 | 104.50 | 40,262 |
| 2019-09-23 | 104.50 | 104.50 | 104.50 | 104.50 | 56,097 |
| 2019-09-20 | 104.50 | 105.00 | 105.00 | 104.50 | 10,152 |
| 2019-09-19 | 104.50 | 104.50 | 104.50 | 104.50 | 24,835 |
| 2019-09-18 | 104.50 | 104.50 | 104.50 | 104.50 | 41,565 |
| 2019-09-17 | 104.50 | 104.50 | 104.50 | 104.50 | 48,038 |
| 2019-09-16 | 104.50 | 104.50 | 104.50 | 104.50 | 17,078 |
| 2019-09-13 | 104.00 | 104.50 | 104.00 | 104.50 | 30,225 |
| 2019-09-12 | 104.50 | 104.50 | 104.50 | 104.50 | 13,693 |
| 2019-09-11 | 104.50 | 104.50 | 104.50 | 104.50 | 40,586 |
| 2019-09-10 | 104.50 | 104.50 | 104.50 | 104.50 | 28,471 |
| 2019-09-09 | 104.50 | 104.50 | 104.50 | 104.50 | 30,919 |
| 2019-09-06 | 104.50 | 104.50 | 104.50 | 104.50 | 16,680 |
| 2019-09-05 | 104.50 | 104.50 | 104.50 | 104.50 | 31,460 |
| 2019-09-04 | 104.50 | 104.50 | 104.50 | 104.50 | 17,892 |
| 2019-09-03 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2019-09-02 | 104.50 | 104.50 | 104.50 | 104.50 | 25,067 |
| 2019-08-30 | 104.50 | 104.50 | 104.50 | 104.50 | 16,974 |
| 2019-08-29 | 104.50 | 104.50 | 104.00 | 104.50 | 32,533 |
| 2019-08-28 | 104.50 | 104.50 | 104.50 | 104.50 | 20,721 |
| 2019-08-27 | 104.50 | 104.50 | 104.50 | 104.50 | 949 |
| 2019-08-23 | 104.50 | 104.50 | 104.50 | 104.50 | 9,300 |
| 2019-08-22 | 104.50 | 104.50 | 104.50 | 104.50 | 15,216 |
| 2019-08-21 | 104.50 | 104.50 | 104.50 | 104.50 | 32,210 |
| 2019-08-20 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2019-08-19 | 104.50 | 104.50 | 104.50 | 104.50 | 42,000 |
| 2019-08-16 | 104.50 | 104.50 | 104.00 | 104.50 | 18,934 |
| 2019-08-15 | 105.00 | 105.00 | 104.50 | 104.50 | 95,341 |
| 2019-08-14 | 105.00 | 105.00 | 105.00 | 105.00 | 41,401 |
| 2019-08-13 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2019-08-12 | 105.00 | 105.00 | 105.00 | 105.00 | 14,645 |
| 2019-08-09 | 105.00 | 105.00 | 105.00 | 105.00 | 11,703 |
| 2019-08-08 | 105.00 | 105.00 | 105.00 | 105.00 | 3,780 |
| 2019-08-07 | 105.00 | 105.00 | 105.00 | 105.00 | 17,676 |
| 2019-08-06 | 105.00 | 105.00 | 105.00 | 105.00 | 21,252 |
| 2019-08-05 | 105.00 | 105.00 | 105.00 | 105.00 | 16,957 |
| 2019-08-02 | 105.50 | 105.50 | 105.00 | 105.00 | 50,262 |
| 2019-08-01 | 105.50 | 105.50 | 105.50 | 105.50 | 6,624 |
| 2019-07-31 | 106.00 | 106.00 | 105.50 | 105.50 | 15,740 |
| 2019-07-30 | 106.50 | 106.50 | 106.00 | 106.00 | 65,626 |
| 2019-07-29 | 106.50 | 106.50 | 106.50 | 106.50 | 42,749 |
| 2019-07-26 | 106.50 | 106.50 | 106.50 | 106.50 | 33,300 |
| 2019-07-25 | 106.50 | 106.50 | 106.50 | 106.50 | 11,500 |
| 2019-07-24 | 106.50 | 106.50 | 106.50 | 106.50 | 38,067 |
| 2019-07-23 | 106.50 | 107.00 | 107.00 | 106.50 | 55,963 |
| 2019-07-22 | 107.00 | 107.00 | 106.50 | 106.50 | 68,514 |
| 2019-07-19 | 107.00 | 107.00 | 107.00 | 107.00 | 106,435 |
| 2019-07-18 | 107.00 | 107.00 | 107.00 | 107.00 | 30,041 |
| 2019-07-17 | 107.00 | 107.00 | 107.00 | 107.00 | 18,626 |
| 2019-07-16 | 107.00 | 107.00 | 107.00 | 107.00 | 111,205 |
| 2019-07-15 | 107.00 | 107.00 | 107.00 | 107.00 | 66,395 |
| 2019-07-12 | 108.00 | 108.00 | 107.00 | 107.00 | 185,429 |
| 2019-07-11 | 108.00 | 108.00 | 108.00 | 108.00 | 41,112 |
| 2019-07-10 | 109.50 | 110.00 | 109.50 | 109.50 | 54,407 |
| 2019-07-09 | 108.50 | 109.50 | 108.50 | 109.50 | 20,702 |
| 2019-07-08 | 107.50 | 108.50 | 107.50 | 108.50 | 48,514 |
| 2019-07-05 | 107.00 | 107.00 | 107.00 | 107.00 | 2,000 |
| 2019-07-04 | 105.00 | 107.00 | 105.00 | 107.00 | 95,401 |
| 2019-07-03 | 104.00 | 105.00 | 104.00 | 105.00 | 20,265 |
| 2019-07-02 | 104.00 | 104.00 | 104.00 | 104.00 | 69,753 |
| 2019-07-01 | 104.00 | 104.00 | 104.00 | 104.00 | 160,571 |
| 2019-06-28 | 104.00 | 104.00 | 104.00 | 104.00 | 192,978 |
| 2019-06-27 | 104.00 | 104.00 | 104.00 | 104.00 | 46,550 |
| 2019-06-26 | 104.00 | 104.00 | 104.00 | 104.00 | 129,199 |
| 2019-06-25 | 104.00 | 104.00 | 104.00 | 104.00 | 31,400 |
| 2019-06-24 | 104.00 | 104.00 | 104.00 | 104.00 | 40,245 |
| 2019-06-21 | 104.00 | 104.00 | 104.00 | 104.00 | 99,636 |
| 2019-06-20 | 104.00 | 104.00 | 104.00 | 104.00 | 89,659 |
| 2019-06-19 | 104.00 | 104.00 | 104.00 | 104.00 | 47,172 |
| 2019-06-18 | 104.00 | 104.00 | 104.00 | 104.00 | 47,500 |
| 2019-06-17 | 104.00 | 104.00 | 104.00 | 104.00 | 6,687 |
| 2019-06-14 | 103.00 | 104.00 | 103.00 | 104.00 | 24,890 |
| 2019-06-13 | 103.00 | 103.00 | 103.00 | 103.00 | 52,246 |
| 2019-06-12 | 103.00 | 103.00 | 103.00 | 103.00 | 61,932 |
| 2019-06-11 | 103.00 | 103.00 | 103.00 | 103.00 | 51,144 |
| 2019-06-10 | 103.00 | 103.00 | 103.00 | 103.00 | 48,820 |
| 2019-06-07 | 103.00 | 103.00 | 103.00 | 103.00 | 53,090 |
| 2019-06-06 | 103.00 | 103.00 | 103.00 | 103.00 | 47,016 |
| 2019-06-05 | 103.00 | 103.00 | 103.00 | 103.00 | 33,718 |
| 2019-06-04 | 103.00 | 103.00 | 103.00 | 103.00 | 51,981 |
| 2019-06-03 | 103.00 | 103.00 | 103.00 | 103.00 | 64,475 |
| 2019-05-31 | 103.00 | 103.00 | 103.00 | 103.00 | 135,925 |
| 2019-05-30 | 103.00 | 103.00 | 103.00 | 103.00 | 25,623 |
| 2019-05-29 | 103.00 | 103.00 | 103.00 | 103.00 | 68,581 |
| 2019-05-28 | 103.00 | 103.00 | 103.00 | 103.00 | 54,744 |
| 2019-05-24 | 103.00 | 103.00 | 103.00 | 103.00 | 4,084 |
| 2019-05-23 | 103.00 | 103.00 | 103.00 | 103.00 | 8,000 |
| 2019-05-22 | 103.00 | 103.00 | 103.00 | 103.00 | 9,500 |
| 2019-05-21 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2019-05-20 | 103.00 | 103.00 | 103.00 | 103.00 | 36,508 |
| 2019-05-17 | 103.00 | 103.00 | 103.00 | 103.00 | 9,218 |
| 2019-05-16 | 103.00 | 103.00 | 103.00 | 103.00 | 6,456 |
| 2019-05-15 | 104.00 | 104.00 | 104.00 | 104.00 | 3,997 |