Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 737.00 | 737.00 | 737.00 | 737.00 | 17,434 |
| 2024-05-02 | 734.00 | 735.50 | 732.50 | 733.00 | 36,630 |
| 2024-05-01 | 736.25 | 738.50 | 731.75 | 731.75 | 100,368 |
| 2024-04-30 | 746.75 | 747.50 | 744.25 | 740.00 | 31,215 |
| 2024-04-29 | 748.00 | 749.00 | 744.75 | 748.00 | 56,914 |
| 2024-04-26 | 745.75 | 748.00 | 743.00 | 747.50 | 195,889 |
| 2024-04-25 | 755.00 | 755.00 | 744.50 | 744.75 | 161,462 |
| 2024-04-24 | 754.25 | 756.75 | 753.50 | 753.63 | 197,712 |
| 2024-04-23 | 755.00 | 756.75 | 752.50 | 755.75 | 95,638 |
| 2024-04-22 | 750.50 | 752.50 | 750.25 | 750.38 | 26,222 |
| 2024-04-19 | 738.00 | 745.00 | 737.00 | 745.00 | 78,925 |
| 2024-04-18 | 744.25 | 744.25 | 743.50 | 743.50 | 35,888 |
| 2024-04-17 | 741.00 | 744.75 | 739.25 | 739.25 | 48,420 |
| 2024-04-16 | 747.50 | 749.00 | 742.00 | 743.50 | 29,700 |
| 2024-04-15 | 754.50 | 756.75 | 754.00 | 754.00 | 47,146 |
| 2024-04-12 | 760.75 | 761.25 | 756.50 | 756.88 | 73,508 |
| 2024-04-11 | 760.25 | 760.25 | 756.00 | 756.00 | 23,177 |
| 2024-04-10 | 760.00 | 761.25 | 758.25 | 761.00 | 416,533 |
| 2024-04-09 | 765.75 | 765.75 | 764.25 | 762.25 | 7,892,639 |
| 2024-04-08 | 766.75 | 769.00 | 765.50 | 767.00 | 58,675 |
| 2024-04-05 | 765.75 | 765.75 | 763.75 | 765.50 | 51,648 |
| 2024-04-04 | 770.75 | 776.25 | 770.75 | 774.50 | 4,980,014 |
| 2024-04-03 | 775.00 | 775.00 | 771.75 | 771.75 | 26,553 |
| 2024-04-02 | 787.25 | 787.25 | 775.25 | 775.25 | 41,375 |
| 2024-04-01 | 782.50 | 782.50 | 782.50 | 782.50 | 0 |
| 2024-03-29 | 782.50 | 782.50 | 782.50 | 782.50 | 0 |
| 2024-03-28 | 780.00 | 783.50 | 779.75 | 782.50 | 83,717 |
| 2024-03-27 | 769.75 | 774.25 | 769.75 | 773.50 | 180,218 |
| 2024-03-26 | 767.25 | 768.75 | 767.00 | 768.75 | 88,440 |
| 2024-03-25 | 767.00 | 767.00 | 763.50 | 767.00 | 396,075 |
| 2024-03-22 | 770.25 | 770.25 | 769.75 | 769.75 | 12,604 |
| 2024-03-21 | 760.75 | 770.25 | 760.75 | 770.25 | 19,926 |
| 2024-03-20 | 751.75 | 754.00 | 751.75 | 753.00 | 75,597 |
| 2024-03-19 | 747.00 | 748.50 | 747.00 | 750.50 | 39,348 |
| 2024-03-18 | 747.50 | 747.50 | 743.00 | 747.50 | 32,761 |
| 2024-03-15 | 745.00 | 745.50 | 743.50 | 745.00 | 23,089 |
| 2024-03-14 | 752.25 | 752.25 | 744.25 | 745.00 | 65,145 |
| 2024-03-13 | 751.50 | 752.50 | 751.25 | 751.25 | 29,254 |
| 2024-03-12 | 749.50 | 753.00 | 749.50 | 750.38 | 34,448 |
| 2024-03-11 | 744.00 | 745.25 | 740.00 | 746.13 | 35,588 |
| 2024-03-08 | 749.25 | 749.25 | 745.25 | 745.25 | 7,142 |
| 2024-03-07 | 749.25 | 749.25 | 748.50 | 748.50 | 23,272 |
| 2024-03-06 | 740.75 | 747.75 | 740.75 | 747.75 | 30,078 |
| 2024-03-05 | 748.25 | 748.25 | 748.25 | 743.88 | 21,591 |
| 2024-03-04 | 743.50 | 744.75 | 743.25 | 747.88 | 31,628 |
| 2024-03-01 | 741.00 | 742.00 | 739.25 | 743.75 | 105,095 |
| 2024-02-29 | 730.75 | 736.25 | 730.75 | 737.25 | 14,791 |
| 2024-02-28 | 732.50 | 735.00 | 731.50 | 733.50 | 94,391 |
| 2024-02-27 | 730.75 | 730.75 | 729.25 | 732.25 | 22,594 |
| 2024-02-26 | 733.25 | 735.00 | 731.50 | 733.25 | 78,089 |
| 2024-02-23 | 732.00 | 734.25 | 730.50 | 733.75 | 31,011 |
| 2024-02-22 | 731.50 | 735.00 | 730.50 | 733.25 | 118,059 |
| 2024-02-21 | 728.50 | 729.25 | 728.00 | 728.75 | 109,470 |
| 2024-02-20 | 732.75 | 732.75 | 727.00 | 727.75 | 86,464 |
| 2024-02-19 | 731.75 | 733.25 | 730.50 | 731.75 | 83,566 |
| 2024-02-16 | 737.00 | 738.75 | 734.75 | 735.50 | 100,552 |
| 2024-02-15 | 730.75 | 735.25 | 730.75 | 734.50 | 18,881 |
| 2024-02-14 | 726.50 | 729.50 | 726.50 | 728.63 | 19,618 |
| 2024-02-13 | 730.75 | 730.75 | 720.00 | 721.75 | 48,123 |
| 2024-02-12 | 725.00 | 734.25 | 725.00 | 733.75 | 128,548 |
| 2024-02-09 | 721.25 | 726.25 | 720.75 | 720.75 | 74,506 |
| 2024-02-08 | 723.00 | 724.25 | 720.50 | 720.50 | 49,407 |
| 2024-02-07 | 721.75 | 722.25 | 721.25 | 722.00 | 489,603 |
| 2024-02-06 | 722.50 | 724.25 | 721.50 | 724.25 | 42,626 |
| 2024-02-05 | 721.25 | 725.75 | 721.25 | 723.75 | 43,151 |
| 2024-02-02 | 719.50 | 721.00 | 718.00 | 722.75 | 34,526 |
| 2024-02-01 | 722.25 | 724.50 | 715.50 | 715.50 | 44,696 |
| 2024-01-31 | 728.50 | 728.50 | 720.00 | 722.50 | 34,069 |
| 2024-01-30 | 720.75 | 725.75 | 720.75 | 725.25 | 40,829 |
| 2024-01-29 | 718.00 | 718.25 | 717.50 | 718.38 | 73,577 |
| 2024-01-26 | 720.25 | 720.25 | 717.50 | 718.75 | 48,088 |
| 2024-01-25 | 717.25 | 722.50 | 717.25 | 724.38 | 7,017 |
| 2024-01-24 | 716.50 | 719.25 | 716.50 | 718.50 | 33,968 |
| 2024-01-23 | 715.50 | 719.00 | 715.00 | 717.38 | 49,445 |
| 2024-01-22 | 716.50 | 716.50 | 712.25 | 714.88 | 6,308 |
| 2024-01-19 | 705.25 | 708.00 | 705.25 | 708.00 | 35,417 |
| 2024-01-18 | 702.50 | 707.75 | 701.25 | 701.63 | 47,119 |
| 2024-01-17 | 706.75 | 706.75 | 704.75 | 704.50 | 20,915 |
| 2024-01-16 | 711.50 | 712.25 | 711.50 | 711.50 | 17,767 |
| 2024-01-15 | 710.25 | 710.25 | 709.00 | 709.50 | 16,600 |
| 2024-01-12 | 710.25 | 712.25 | 708.50 | 708.50 | 33,886 |
| 2024-01-11 | 714.25 | 714.25 | 709.25 | 710.25 | 91,842 |
| 2024-01-10 | 718.50 | 718.75 | 713.75 | 713.75 | 25,522 |
| 2024-01-09 | 719.50 | 719.75 | 717.75 | 718.50 | 13,063 |
| 2024-01-08 | 716.00 | 718.50 | 716.00 | 718.25 | 57,196 |
| 2024-01-05 | 714.75 | 717.25 | 713.25 | 716.75 | 128,758 |
| 2024-01-04 | 720.00 | 720.00 | 717.00 | 718.50 | 166,829 |
| 2024-01-03 | 727.00 | 727.75 | 719.25 | 720.50 | 11,435 |
| 2024-01-02 | 726.75 | 726.75 | 723.75 | 729.50 | 11,191 |
| 2024-01-01 | 724.13 | 724.13 | 724.13 | 724.13 | 0 |
| 2023-12-29 | 724.13 | 724.13 | 724.13 | 724.13 | 7,163 |
| 2023-12-28 | 720.50 | 724.25 | 720.50 | 724.13 | 39,014 |
| 2023-12-27 | 725.25 | 725.50 | 719.75 | 719.75 | 17,034 |
| 2023-12-26 | 713.88 | 713.88 | 713.88 | 713.88 | 0 |
| 2023-12-25 | 713.88 | 713.88 | 713.88 | 713.88 | 0 |
| 2023-12-22 | 714.50 | 715.00 | 713.00 | 713.88 | 9,901 |
| 2023-12-21 | 712.50 | 715.75 | 712.50 | 715.75 | 146,372 |
| 2023-12-20 | 720.00 | 720.00 | 717.75 | 720.00 | 34,262 |
| 2023-12-19 | 711.25 | 713.75 | 711.25 | 713.00 | 14,075 |
| 2023-12-18 | 715.25 | 718.00 | 715.25 | 716.25 | 72,117 |
| 2023-12-15 | 715.00 | 717.50 | 714.50 | 717.38 | 27,934 |
| 2023-12-14 | 707.25 | 713.50 | 705.25 | 711.88 | 140,278 |
| 2023-12-13 | 700.75 | 700.75 | 700.75 | 696.75 | 24,099 |
| 2023-12-12 | 700.00 | 702.50 | 699.25 | 699.75 | 28,008 |
| 2023-12-11 | 694.50 | 695.25 | 692.50 | 700.38 | 82,515 |
| 2023-12-08 | 687.00 | 693.00 | 686.75 | 692.75 | 16,885 |
| 2023-12-07 | 681.50 | 685.25 | 681.50 | 685.13 | 31,635 |
| 2023-12-06 | 684.00 | 687.75 | 684.00 | 686.38 | 22,408 |
| 2023-12-05 | 680.50 | 680.50 | 680.50 | 681.88 | 23,393 |
| 2023-12-04 | 682.00 | 682.25 | 681.00 | 681.50 | 69,955 |
| 2023-12-01 | 673.75 | 673.75 | 673.75 | 677.88 | 14,144 |
| 2023-11-30 | 671.75 | 674.00 | 671.75 | 673.75 | 84,089 |
| 2023-11-29 | 667.75 | 672.00 | 667.75 | 670.75 | 26,568 |
| 2023-11-28 | 666.00 | 666.00 | 664.50 | 665.00 | 31,678 |
| 2023-11-27 | 667.50 | 669.75 | 667.00 | 669.13 | 17,859 |
| 2023-11-24 | 672.00 | 672.00 | 670.25 | 670.25 | 15,925 |
| 2023-11-23 | 670.75 | 672.75 | 670.75 | 672.88 | 15,287 |
| 2023-11-22 | 670.00 | 674.25 | 670.00 | 676.13 | 124,293 |
| 2023-11-21 | 672.25 | 672.25 | 668.75 | 669.63 | 19,091 |
| 2023-11-20 | 673.00 | 674.25 | 672.00 | 673.88 | 36,886 |
| 2023-11-17 | 674.50 | 674.50 | 673.25 | 673.25 | 36,151 |
| 2023-11-16 | 675.50 | 675.50 | 670.00 | 668.25 | 24,675 |
| 2023-11-15 | 672.00 | 677.50 | 672.00 | 676.00 | 28,626 |
| 2023-11-14 | 661.00 | 670.00 | 661.00 | 670.00 | 116,325 |
| 2023-11-13 | 665.00 | 665.00 | 662.50 | 663.75 | 14,029 |
| 2023-11-10 | 659.75 | 662.25 | 659.75 | 662.75 | 59,785 |
| 2023-11-09 | 661.75 | 661.75 | 661.00 | 662.00 | 43,565 |
| 2023-11-08 | 666.00 | 668.50 | 665.25 | 661.88 | 76,221 |
| 2023-11-07 | 667.00 | 667.00 | 666.00 | 666.88 | 32,679 |
| 2023-11-06 | 664.75 | 667.00 | 664.25 | 663.38 | 20,453 |
| 2023-11-03 | 668.25 | 670.50 | 665.75 | 668.38 | 34,432 |
| 2023-11-02 | 657.25 | 664.00 | 657.00 | 663.25 | 33,449 |
| 2023-11-01 | 649.00 | 655.25 | 648.25 | 653.75 | 53,620 |
| 2023-10-31 | 643.75 | 644.50 | 643.75 | 648.63 | 17,314 |
| 2023-10-30 | 644.50 | 644.50 | 643.00 | 644.50 | 23,735 |
| 2023-10-27 | 650.00 | 651.00 | 643.00 | 644.50 | 154,514 |
| 2023-10-26 | 648.50 | 650.00 | 647.25 | 649.13 | 25,778 |
| 2023-10-25 | 651.00 | 652.50 | 647.25 | 649.63 | 45,465 |
| 2023-10-24 | 644.25 | 653.00 | 642.75 | 652.50 | 52,143 |
| 2023-10-23 | 655.50 | 655.50 | 649.00 | 649.88 | 60,175 |
| 2023-10-20 | 661.00 | 661.50 | 658.00 | 656.75 | 670,067 |
| 2023-10-19 | 666.75 | 670.25 | 666.75 | 669.25 | 279,205 |
| 2023-10-18 | 671.25 | 671.75 | 670.25 | 671.25 | 36,461 |
| 2023-10-17 | 671.00 | 672.25 | 669.75 | 673.63 | 43,049 |
| 2023-10-16 | 667.00 | 673.25 | 667.00 | 672.25 | 50,091 |
| 2023-10-13 | 667.75 | 670.00 | 666.00 | 668.63 | 32,562 |
| 2023-10-12 | 672.25 | 673.50 | 668.25 | 669.13 | 37,532 |
| 2023-10-11 | 668.50 | 669.00 | 666.50 | 665.63 | 8,651 |
| 2023-10-10 | 666.25 | 671.50 | 665.00 | 670.63 | 50,393 |
| 2023-10-09 | 660.25 | 660.25 | 657.50 | 662.00 | 21,652 |
| 2023-10-06 | 659.00 | 659.00 | 654.00 | 656.13 | 59,877 |
| 2023-10-05 | 660.75 | 661.00 | 660.00 | 656.88 | 20,450 |
| 2023-10-04 | 663.25 | 664.75 | 658.00 | 658.63 | 184,034 |
| 2023-10-03 | 672.75 | 674.25 | 665.25 | 665.75 | 102,555 |
| 2023-10-02 | 674.25 | 675.75 | 670.75 | 671.38 | 188,174 |
| 2023-09-29 | 671.75 | 675.75 | 671.75 | 674.75 | 69,146 |
| 2023-09-28 | 672.25 | 672.25 | 667.25 | 672.38 | 86,245 |
| 2023-09-27 | 671.75 | 672.50 | 671.75 | 672.00 | 10,016 |
| 2023-09-26 | 673.50 | 675.00 | 672.50 | 672.38 | 21,596 |
| 2023-09-25 | 670.00 | 672.50 | 669.75 | 674.13 | 8,839 |
| 2023-09-22 | 673.50 | 675.50 | 672.25 | 673.38 | 42,510 |
| 2023-09-21 | 678.00 | 678.00 | 677.50 | 674.25 | 12,351 |
| 2023-09-20 | 681.50 | 682.25 | 681.00 | 682.75 | 14,259 |
| 2023-09-19 | 681.00 | 682.25 | 677.00 | 679.13 | 28,291 |
| 2023-09-18 | 683.00 | 683.00 | 680.75 | 680.75 | 106,817 |
| 2023-09-15 | 685.25 | 686.50 | 684.50 | 682.25 | 28,504 |
| 2023-09-14 | 678.75 | 683.25 | 678.75 | 682.50 | 9,669 |
| 2023-09-13 | 677.25 | 679.25 | 677.25 | 676.25 | 23,001 |
| 2023-09-12 | 674.50 | 678.25 | 674.50 | 677.75 | 6,735 |
| 2023-09-11 | 674.00 | 674.75 | 672.00 | 672.13 | 23,911 |
| 2023-09-08 | 671.63 | 675.50 | 671.63 | 675.50 | 4,762 |
| 2023-09-07 | 676.25 | 677.00 | 672.00 | 671.63 | 24,756 |
| 2023-09-06 | 671.50 | 674.25 | 671.50 | 672.38 | 60,448 |
| 2023-09-05 | 674.50 | 679.00 | 674.25 | 675.63 | 18,372 |
| 2023-09-04 | 676.50 | 676.50 | 674.25 | 674.25 | 28,673 |
| 2023-09-01 | 670.75 | 671.50 | 669.75 | 676.75 | 68,124 |
| 2023-08-31 | 668.75 | 670.25 | 668.75 | 670.75 | 20,260 |
| 2023-08-30 | 668.25 | 668.25 | 664.50 | 665.13 | 38,011 |
| 2023-08-29 | 666.75 | 667.75 | 664.25 | 667.75 | 33,367 |
| 2023-08-28 | 657.63 | 657.63 | 657.63 | 657.63 | 0 |
| 2023-08-25 | 659.25 | 659.50 | 658.50 | 657.63 | 17,286 |
| 2023-08-24 | 659.00 | 659.25 | 659.00 | 658.25 | 13,245 |
| 2023-08-23 | 655.50 | 659.75 | 653.25 | 656.25 | 46,035 |
| 2023-08-22 | 653.25 | 656.75 | 653.25 | 654.13 | 25,628 |
| 2023-08-21 | 653.50 | 656.25 | 652.25 | 651.13 | 54,676 |
| 2023-08-18 | 650.25 | 653.75 | 645.00 | 652.88 | 321,149 |
| 2023-08-17 | 658.75 | 659.00 | 655.25 | 653.63 | 26,854 |
| 2023-08-16 | 661.75 | 662.25 | 661.75 | 660.25 | 24,063 |
| 2023-08-15 | 671.00 | 671.00 | 664.50 | 665.50 | 106,216 |
| 2023-08-14 | 673.25 | 675.25 | 672.75 | 673.75 | 37,586 |
| 2023-08-11 | 671.00 | 672.50 | 671.00 | 672.00 | 157,591 |
| 2023-08-10 | 676.25 | 677.75 | 676.25 | 676.75 | 24,994 |
| 2023-08-09 | 677.50 | 680.50 | 677.00 | 676.88 | 18,797 |
| 2023-08-08 | 676.75 | 677.25 | 671.25 | 672.63 | 75,169 |
| 2023-08-07 | 676.50 | 677.00 | 676.50 | 677.38 | 18,502 |
| 2023-08-04 | 673.50 | 677.50 | 673.50 | 676.63 | 11,891 |
| 2023-08-03 | 673.75 | 673.75 | 673.25 | 673.38 | 15,180 |
| 2023-08-02 | 679.25 | 681.25 | 678.50 | 679.13 | 24,902 |
| 2023-08-01 | 679.00 | 682.00 | 679.00 | 681.00 | 100,288 |
| 2023-07-31 | 676.75 | 680.00 | 676.75 | 678.88 | 13,135 |
| 2023-07-28 | 679.75 | 680.25 | 676.00 | 678.50 | 11,888 |
| 2023-07-27 | 672.25 | 682.00 | 672.25 | 680.25 | 146,134 |
| 2023-07-26 | 672.50 | 672.50 | 672.50 | 670.38 | 43,576 |
| 2023-07-25 | 676.00 | 676.25 | 673.50 | 673.88 | 20,763 |
| 2023-07-24 | 670.00 | 677.50 | 670.00 | 677.13 | 41,464 |
| 2023-07-21 | 670.25 | 674.50 | 670.25 | 672.75 | 27,491 |
| 2023-07-20 | 669.75 | 671.00 | 669.00 | 670.75 | 62,459 |
| 2023-07-19 | 661.75 | 672.50 | 661.25 | 668.88 | 446,000 |
| 2023-07-18 | 648.00 | 648.00 | 647.75 | 655.75 | 50,186 |
| 2023-07-17 | 647.00 | 647.50 | 646.50 | 648.13 | 24,972 |
| 2023-07-14 | 653.25 | 655.00 | 650.75 | 647.88 | 9,756 |
| 2023-07-13 | 654.50 | 655.00 | 654.00 | 654.75 | 22,960 |
| 2023-07-12 | 660.25 | 663.25 | 660.25 | 658.38 | 52,763 |
| 2023-07-11 | 653.75 | 658.25 | 652.50 | 657.50 | 49,470 |
| 2023-07-10 | 653.00 | 655.75 | 653.00 | 655.00 | 14,520 |
| 2023-07-07 | 651.25 | 654.50 | 649.00 | 653.88 | 61,718 |
| 2023-07-06 | 659.75 | 660.75 | 653.00 | 653.13 | 12,222 |
| 2023-07-05 | 666.50 | 666.75 | 662.25 | 665.38 | 38,461 |
| 2023-07-04 | 665.50 | 666.00 | 665.25 | 666.13 | 144,435 |
| 2023-07-03 | 664.25 | 666.75 | 662.00 | 667.25 | 116,131 |
| 2023-06-30 | 665.50 | 665.50 | 661.00 | 661.00 | 40,499 |
| 2023-06-29 | 662.25 | 662.25 | 662.25 | 661.25 | 28,436 |
| 2023-06-28 | 654.00 | 657.25 | 654.00 | 656.75 | 27,427 |
| 2023-06-27 | 648.25 | 648.50 | 645.50 | 650.13 | 27,116 |
| 2023-06-26 | 642.00 | 648.00 | 642.00 | 644.75 | 46,078 |
| 2023-06-23 | 646.25 | 646.50 | 642.75 | 644.13 | 132,124 |
| 2023-06-22 | 648.00 | 648.25 | 646.00 | 645.88 | 42,152 |
| 2023-06-21 | 657.50 | 657.50 | 651.75 | 654.13 | 18,703 |
| 2023-06-20 | 660.50 | 660.50 | 656.75 | 654.25 | 23,121 |
| 2023-06-19 | 659.75 | 660.25 | 659.25 | 659.38 | 34,726 |
| 2023-06-16 | 661.75 | 661.75 | 659.25 | 658.63 | 29,558 |
| 2023-06-15 | 660.50 | 660.50 | 658.25 | 661.00 | 26,247 |
| 2023-06-14 | 667.50 | 667.50 | 662.50 | 662.25 | 32,050 |
| 2023-06-13 | 661.75 | 667.50 | 661.75 | 667.00 | 9,704 |
| 2023-06-12 | 656.00 | 661.25 | 655.25 | 662.25 | 54,104 |
| 2023-06-09 | 657.25 | 658.00 | 655.75 | 653.75 | 78,839 |
| 2023-06-08 | 663.25 | 663.25 | 654.25 | 654.88 | 101,335 |
| 2023-06-07 | 653.50 | 658.25 | 652.75 | 660.38 | 238,092 |
| 2023-06-06 | 645.75 | 652.25 | 645.75 | 654.25 | 51,867 |
| 2023-06-05 | 652.00 | 652.75 | 646.25 | 648.63 | 114,535 |
| 2023-06-02 | 634.50 | 638.75 | 634.50 | 646.13 | 38,932 |
| 2023-06-01 | 635.75 | 636.50 | 629.75 | 633.38 | 52,023 |
| 2023-05-31 | 641.50 | 641.50 | 637.00 | 633.88 | 101,096 |
| 2023-05-30 | 649.50 | 649.50 | 638.00 | 639.13 | 62,751 |
| 2023-05-29 | 642.25 | 642.25 | 642.25 | 642.25 | 0 |
| 2023-05-26 | 636.00 | 643.25 | 633.75 | 642.25 | 93,416 |
| 2023-05-25 | 638.00 | 638.00 | 631.75 | 632.25 | 165,345 |
| 2023-05-24 | 643.00 | 643.00 | 636.50 | 638.50 | 91,737 |
| 2023-05-23 | 646.75 | 647.50 | 645.00 | 648.00 | 128,303 |
| 2023-05-22 | 642.25 | 643.50 | 639.75 | 644.63 | 189,746 |
| 2023-05-19 | 647.25 | 647.25 | 645.75 | 642.38 | 166,041 |
| 2023-05-18 | 638.00 | 643.75 | 638.00 | 643.00 | 112,928 |
| 2023-05-17 | 631.75 | 632.00 | 630.75 | 633.00 | 234,070 |
| 2023-05-16 | 636.00 | 636.00 | 629.75 | 631.50 | 25,543 |
| 2023-05-15 | 633.25 | 634.25 | 629.25 | 632.63 | 22,298 |
| 2023-05-12 | 631.50 | 633.75 | 629.75 | 631.13 | 63,425 |
| 2023-05-11 | 632.75 | 633.25 | 627.50 | 628.88 | 119,603 |
| 2023-05-10 | 634.50 | 635.50 | 628.25 | 629.63 | 207,736 |
| 2023-05-09 | 635.25 | 635.50 | 630.50 | 631.38 | 87,373 |
| 2023-05-08 | 632.25 | 632.25 | 632.25 | 632.25 | 0 |
| 2023-05-05 | 626.00 | 634.75 | 626.00 | 632.25 | 158,704 |
| 2023-05-04 | 634.25 | 634.25 | 625.75 | 626.63 | 270,626 |
| 2023-05-03 | 642.50 | 645.50 | 639.00 | 639.50 | 170,212 |
| 2023-05-02 | 653.75 | 660.75 | 638.50 | 639.88 | 211,470 |
| 2023-05-01 | 648.38 | 648.38 | 648.38 | 648.38 | 0 |
| 2023-04-28 | 646.25 | 650.25 | 645.25 | 648.38 | 53,725 |
| 2023-04-27 | 637.25 | 642.50 | 637.25 | 639.75 | 329,839 |
| 2023-04-26 | 644.25 | 645.00 | 641.50 | 643.50 | 114,136 |
| 2023-04-25 | 652.25 | 656.25 | 652.25 | 653.38 | 25,859 |
| 2023-04-24 | 655.75 | 658.00 | 654.50 | 655.13 | 28,688 |
| 2023-04-21 | 661.25 | 661.25 | 658.00 | 657.38 | 12,147 |
| 2023-04-20 | 665.00 | 665.00 | 658.75 | 660.00 | 36,218 |
| 2023-04-19 | 669.50 | 670.25 | 663.75 | 664.63 | 99,476 |
| 2023-04-18 | 673.25 | 673.25 | 671.00 | 671.13 | 45,563 |
| 2023-04-17 | 671.25 | 673.75 | 670.25 | 672.50 | 72,098 |
| 2023-04-14 | 664.25 | 671.50 | 663.75 | 667.63 | 161,072 |
| 2023-04-13 | 665.25 | 665.25 | 658.50 | 661.63 | 13,617 |
| 2023-04-12 | 672.50 | 675.75 | 670.75 | 667.38 | 176,894 |
| 2023-04-11 | 671.75 | 673.00 | 667.75 | 672.75 | 155,361 |
| 2023-04-10 | 660.88 | 660.88 | 660.88 | 660.88 | 0 |
| 2023-04-07 | 660.88 | 660.88 | 660.88 | 660.88 | 0 |
| 2023-04-06 | 659.00 | 661.50 | 659.00 | 660.88 | 111,069 |
| 2023-04-05 | 658.75 | 659.25 | 655.50 | 655.50 | 102,160 |
| 2023-04-04 | 666.25 | 668.25 | 663.00 | 657.88 | 13,405 |
| 2023-04-03 | 671.75 | 671.75 | 668.50 | 667.75 | 306,474 |
| 2023-03-31 | 661.75 | 665.00 | 661.50 | 665.63 | 44,767 |
| 2023-03-30 | 659.75 | 662.50 | 659.50 | 661.00 | 53,847 |
| 2023-03-29 | 653.25 | 655.25 | 652.75 | 654.38 | 29,926 |
| 2023-03-28 | 649.50 | 649.75 | 646.75 | 646.63 | 35,068 |
| 2023-03-27 | 651.00 | 652.50 | 648.75 | 648.13 | 50,419 |
| 2023-03-24 | 638.50 | 640.50 | 637.50 | 641.88 | 70,705 |
| 2023-03-23 | 643.25 | 650.50 | 643.25 | 645.88 | 101,677 |
| 2023-03-22 | 655.75 | 659.00 | 655.75 | 654.88 | 15,038 |
| 2023-03-21 | 653.50 | 658.50 | 653.50 | 658.25 | 135,658 |
| 2023-03-20 | 638.75 | 648.50 | 638.50 | 646.63 | 70,962 |
| 2023-03-17 | 659.50 | 661.75 | 646.50 | 647.88 | 69,782 |
| 2023-03-16 | 650.75 | 655.75 | 645.25 | 655.00 | 113,374 |
| 2023-03-15 | 660.00 | 660.00 | 646.00 | 646.38 | 229,458 |
| 2023-03-14 | 653.50 | 663.25 | 653.50 | 660.38 | 20,488 |
| 2023-03-13 | 669.25 | 669.75 | 647.00 | 651.00 | 153,807 |
| 2023-03-10 | 675.25 | 676.75 | 674.75 | 675.88 | 96,542 |
| 2023-03-09 | 698.50 | 699.25 | 696.50 | 694.63 | 54,361 |
| 2023-03-08 | 701.25 | 701.25 | 701.25 | 700.25 | 12,901 |
| 2023-03-07 | 703.25 | 703.25 | 703.25 | 701.00 | 36,030 |
| 2023-03-06 | 705.50 | 707.00 | 703.25 | 703.63 | 182,865 |
| 2023-03-03 | 695.00 | 702.50 | 694.75 | 702.63 | 75,137 |
| 2023-03-02 | 689.75 | 692.25 | 689.75 | 692.88 | 64,716 |
| 2023-03-01 | 692.75 | 692.75 | 691.00 | 691.13 | 58,497 |
| 2023-02-28 | 692.50 | 692.50 | 687.50 | 689.00 | 51,102 |
| 2023-02-27 | 701.25 | 702.75 | 697.25 | 697.38 | 43,237 |
| 2023-02-24 | 698.75 | 699.50 | 695.00 | 697.38 | 33,864 |
| 2023-02-23 | 700.00 | 700.50 | 700.00 | 697.00 | 145,602 |
| 2023-02-22 | 695.00 | 698.50 | 694.75 | 697.63 | 468,317 |
| 2023-02-21 | 714.00 | 714.00 | 699.25 | 698.25 | 307,706 |
| 2023-02-20 | 715.25 | 715.25 | 714.00 | 714.38 | 40,581 |
| 2023-02-17 | 720.25 | 720.25 | 715.00 | 715.00 | 586,331 |
| 2023-02-16 | 724.75 | 724.75 | 720.50 | 723.25 | 1,510,077 |
| 2023-02-15 | 720.25 | 720.25 | 719.75 | 722.38 | 47,700 |
| 2023-02-14 | 715.75 | 715.75 | 714.50 | 711.75 | 65,518 |
| 2023-02-13 | 713.25 | 713.25 | 713.25 | 713.63 | 20,450 |
| 2023-02-10 | 709.50 | 712.50 | 709.50 | 711.88 | 9,104 |
| 2023-02-09 | 713.25 | 713.25 | 712.25 | 712.00 | 40,294 |
| 2023-02-08 | 715.75 | 715.75 | 715.00 | 713.88 | 76,048 |
| 2023-02-07 | 719.00 | 719.00 | 715.75 | 715.25 | 11,099 |
| 2023-02-06 | 718.00 | 718.00 | 714.50 | 718.75 | 26,904 |
| 2023-02-03 | 722.00 | 725.75 | 716.00 | 726.38 | 79,376 |
| 2023-02-02 | 707.75 | 717.25 | 704.25 | 718.75 | 294,681 |
| 2023-02-01 | 700.00 | 700.00 | 697.25 | 700.50 | 23,483 |
| 2023-01-31 | 689.00 | 697.00 | 688.00 | 696.25 | 56,776 |
| 2023-01-30 | 693.50 | 693.50 | 693.50 | 693.00 | 5,823 |
| 2023-01-27 | 691.75 | 693.75 | 691.75 | 693.25 | 16,718 |
| 2023-01-26 | 691.50 | 691.50 | 689.50 | 689.38 | 185,264 |
| 2023-01-25 | 686.00 | 687.00 | 682.50 | 684.50 | 390,700 |
| 2023-01-24 | 685.88 | 690.00 | 685.88 | 690.00 | 6,297 |
| 2023-01-23 | 675.75 | 687.25 | 674.25 | 685.88 | 117,730 |
| 2023-01-20 | 668.75 | 671.25 | 666.50 | 671.25 | 60,820 |
| 2023-01-19 | 671.75 | 671.75 | 667.50 | 664.75 | 409,069 |
| 2023-01-18 | 685.25 | 685.25 | 684.50 | 679.00 | 47,580 |
| 2023-01-17 | 691.50 | 691.50 | 691.50 | 688.25 | 20,503 |
| 2023-01-16 | 696.75 | 697.25 | 696.75 | 697.00 | 11,556 |
| 2023-01-13 | 695.00 | 695.50 | 695.00 | 694.00 | 55,022 |
| 2023-01-12 | 696.25 | 699.00 | 696.25 | 698.00 | 66,410 |
| 2023-01-11 | 691.75 | 691.75 | 691.75 | 694.75 | 24,105 |
| 2023-01-10 | 686.25 | 687.25 | 686.25 | 686.50 | 10,827 |
| 2023-01-09 | 692.25 | 692.25 | 688.75 | 693.25 | 34,734 |
| 2023-01-06 | 691.00 | 691.00 | 691.00 | 691.25 | 5,973 |
| 2023-01-05 | 681.50 | 684.00 | 681.25 | 683.38 | 41,902 |
| 2023-01-04 | 673.50 | 678.50 | 673.00 | 682.75 | 397,975 |
| 2023-01-03 | 684.75 | 684.75 | 672.00 | 674.25 | 91,954 |
| 2023-01-02 | 668.75 | 668.75 | 668.75 | 668.75 | 0 |
| 2022-12-30 | 670.00 | 670.00 | 668.75 | 668.75 | 681 |
| 2022-12-29 | 665.00 | 670.00 | 665.00 | 670.00 | 9,463 |
| 2022-12-28 | 667.00 | 667.00 | 665.25 | 666.38 | 36,133 |
| 2022-12-27 | 667.88 | 667.88 | 667.88 | 667.88 | 0 |
| 2022-12-26 | 667.88 | 667.88 | 667.88 | 667.88 | 0 |
| 2022-12-23 | 667.25 | 668.00 | 667.25 | 667.88 | 38,866 |
| 2022-12-22 | 672.75 | 674.75 | 663.50 | 664.25 | 82,482 |
| 2022-12-21 | 668.75 | 673.50 | 668.75 | 673.88 | 16,608 |
| 2022-12-20 | 660.75 | 663.75 | 660.25 | 661.00 | 112,403 |
| 2022-12-19 | 667.75 | 668.00 | 667.75 | 664.38 | 6,479 |
| 2022-12-16 | 672.00 | 673.25 | 664.50 | 666.25 | 173,675 |
| 2022-12-15 | 674.50 | 674.50 | 673.50 | 673.50 | 10,122 |
| 2022-12-14 | 683.75 | 687.75 | 683.75 | 687.00 | 121,145 |
| 2022-12-13 | 688.50 | 695.75 | 688.25 | 688.13 | 158,508 |
| 2022-12-12 | 677.75 | 677.75 | 676.25 | 681.13 | 61,525 |
| 2022-12-09 | 686.00 | 686.00 | 681.75 | 681.63 | 20,542 |
| 2022-12-08 | 685.00 | 686.25 | 684.50 | 684.88 | 61,044 |
| 2022-12-07 | 685.25 | 685.50 | 679.50 | 683.25 | 19,691 |
| 2022-12-06 | 692.00 | 692.00 | 692.00 | 681.13 | 6,872 |
| 2022-12-05 | 695.00 | 695.50 | 694.75 | 694.00 | 19,862 |
| 2022-12-02 | 697.25 | 698.25 | 695.75 | 695.88 | 43,252 |
| 2022-12-01 | 713.00 | 713.00 | 701.25 | 701.63 | 382,901 |
| 2022-11-30 | 703.75 | 704.00 | 698.50 | 704.13 | 13,136 |
| 2022-11-29 | 704.00 | 704.00 | 702.25 | 701.50 | 10,430 |
| 2022-11-28 | 701.75 | 703.25 | 701.25 | 702.38 | 331,243 |
| 2022-11-25 | 707.75 | 707.75 | 705.25 | 707.50 | 38,115 |
| 2022-11-24 | 707.25 | 707.25 | 704.50 | 704.50 | 15,844 |
| 2022-11-23 | 715.50 | 715.50 | 706.25 | 706.00 | 23,147 |
| 2022-11-22 | 706.75 | 713.25 | 706.75 | 712.88 | 97,853 |
| 2022-11-21 | 706.00 | 706.00 | 706.00 | 706.00 | 28,637 |
| 2022-11-18 | 705.75 | 705.75 | 702.25 | 703.00 | 165,357 |
| 2022-11-17 | 699.50 | 701.00 | 696.00 | 699.50 | 328,835 |
| 2022-11-16 | 711.50 | 711.50 | 704.25 | 704.63 | 88,460 |
| 2022-11-15 | 716.00 | 716.00 | 713.00 | 715.38 | 192,483 |
| 2022-11-14 | 718.50 | 727.50 | 718.50 | 724.25 | 111,171 |
| 2022-11-11 | 719.25 | 719.25 | 719.25 | 712.25 | 10,043 |
| 2022-11-10 | 707.25 | 711.00 | 707.25 | 716.75 | 133,105 |
| 2022-11-09 | 709.25 | 715.50 | 709.25 | 713.13 | 172,548 |
| 2022-11-08 | 712.75 | 713.00 | 712.50 | 712.50 | 45,021 |
| 2022-11-07 | 709.25 | 711.00 | 707.75 | 707.75 | 269,557 |
| 2022-11-04 | 709.25 | 716.50 | 707.00 | 709.38 | 240,546 |
| 2022-11-03 | 708.00 | 713.25 | 706.75 | 713.25 | 68,893 |
| 2022-11-02 | 711.50 | 714.50 | 710.50 | 712.75 | 112,437 |
| 2022-11-01 | 712.50 | 714.00 | 711.50 | 714.13 | 18,708 |
| 2022-10-31 | 705.50 | 709.25 | 705.50 | 709.88 | 24,337 |
| 2022-10-28 | 699.00 | 701.75 | 699.00 | 702.00 | 38,077 |
| 2022-10-27 | 694.00 | 696.50 | 694.00 | 695.50 | 338,770 |
| 2022-10-26 | 690.25 | 691.00 | 688.50 | 696.63 | 190,537 |
| 2022-10-25 | 698.00 | 698.00 | 690.75 | 691.63 | 345,333 |
| 2022-10-24 | 683.25 | 694.25 | 681.25 | 693.00 | 121,787 |
| 2022-10-21 | 672.75 | 687.50 | 672.75 | 681.38 | 185,204 |
| 2022-10-20 | 672.50 | 678.50 | 671.75 | 675.25 | 53,615 |
| 2022-10-19 | 674.50 | 675.50 | 672.50 | 673.25 | 125,410 |
| 2022-10-18 | 675.50 | 676.75 | 674.25 | 667.75 | 296,251 |
| 2022-10-17 | 663.75 | 666.50 | 655.00 | 658.50 | 268,152 |
| 2022-10-14 | 666.75 | 675.50 | 663.00 | 665.50 | 181,880 |
| 2022-10-13 | 657.75 | 658.50 | 642.25 | 657.00 | 82,511 |
| 2022-10-12 | 668.50 | 668.50 | 663.25 | 664.00 | 12,531 |
| 2022-10-11 | 660.00 | 661.50 | 660.00 | 663.63 | 208,386 |
| 2022-10-10 | 667.25 | 669.50 | 667.25 | 667.00 | 45,397 |
| 2022-10-07 | 680.25 | 680.25 | 674.25 | 671.00 | 223,296 |
| 2022-10-06 | 677.25 | 683.25 | 676.50 | 683.75 | 203,561 |
| 2022-10-05 | 670.50 | 676.25 | 668.75 | 675.75 | 152,649 |
| 2022-10-04 | 655.75 | 671.50 | 655.75 | 671.50 | 19,755 |
| 2022-10-03 | 650.50 | 655.75 | 650.50 | 655.75 | 25,381 |
| 2022-09-30 | 654.50 | 664.25 | 654.50 | 658.88 | 79,749 |
| 2022-09-29 | 680.00 | 680.00 | 680.00 | 659.75 | 10,053 |
| 2022-09-28 | 679.00 | 689.25 | 679.00 | 687.88 | 249,458 |
| 2022-09-27 | 686.00 | 687.50 | 680.00 | 681.13 | 212,158 |
| 2022-09-26 | 688.25 | 688.25 | 678.75 | 679.00 | 133,101 |
| 2022-09-23 | 675.50 | 678.00 | 673.25 | 677.13 | 63,389 |
| 2022-09-22 | 678.25 | 679.75 | 675.25 | 675.63 | 258,258 |
| 2022-09-21 | 687.25 | 691.75 | 687.00 | 691.63 | 49,091 |
| 2022-09-20 | 691.00 | 691.00 | 682.75 | 682.75 | 52,451 |
| 2022-09-19 | 686.75 | 686.75 | 686.75 | 686.75 | 0 |
| 2022-09-16 | 692.50 | 692.50 | 686.50 | 686.75 | 12,198 |
| 2022-09-15 | 693.25 | 698.50 | 692.25 | 695.25 | 299,309 |
| 2022-09-14 | 695.00 | 695.00 | 689.50 | 689.50 | 7,173 |
| 2022-09-13 | 714.50 | 715.50 | 702.25 | 704.25 | 70,267 |
| 2022-09-12 | 711.25 | 716.00 | 711.25 | 714.63 | 101,161 |
| 2022-09-09 | 703.00 | 705.00 | 703.00 | 710.38 | 53,439 |
| 2022-09-08 | 699.75 | 699.75 | 696.25 | 705.13 | 3,333 |
| 2022-09-07 | 692.25 | 692.25 | 692.00 | 698.13 | 35,079 |
| 2022-09-06 | 695.75 | 697.25 | 689.75 | 692.88 | 686,001 |
| 2022-09-05 | 699.25 | 699.50 | 699.25 | 699.25 | 29,354 |
| 2022-09-02 | 705.00 | 705.00 | 704.50 | 707.38 | 14,004 |
| 2022-09-01 | 691.50 | 693.75 | 691.50 | 693.63 | 29,505 |
| 2022-08-31 | 701.75 | 702.25 | 701.75 | 698.13 | 109,864 |
| 2022-08-30 | 708.50 | 708.50 | 699.50 | 699.88 | 57,841 |
| 2022-08-29 | 710.13 | 710.13 | 710.13 | 710.13 | 0 |
| 2022-08-26 | 720.75 | 720.75 | 716.25 | 710.13 | 161,003 |
| 2022-08-25 | 714.50 | 718.25 | 713.50 | 717.63 | 41,289 |
| 2022-08-24 | 709.50 | 711.00 | 709.50 | 712.63 | 30,832 |
| 2022-08-23 | 712.75 | 712.75 | 708.50 | 708.50 | 14,076 |
| 2022-08-22 | 719.00 | 719.00 | 715.25 | 715.88 | 48,985 |
| 2022-08-19 | 724.75 | 726.75 | 724.75 | 724.38 | 187,005 |
| 2022-08-18 | 713.75 | 713.75 | 713.75 | 718.50 | 4,487 |
| 2022-08-17 | 713.50 | 713.50 | 712.50 | 710.50 | 21,170 |
| 2022-08-16 | 718.50 | 719.25 | 713.25 | 716.88 | 340,816 |
| 2022-08-15 | 712.25 | 712.75 | 712.25 | 712.88 | 34,112 |
| 2022-08-12 | 705.25 | 707.25 | 704.50 | 708.25 | 28,531 |
| 2022-08-11 | 692.25 | 701.00 | 692.25 | 700.25 | 216,132 |
| 2022-08-10 | 686.50 | 686.50 | 685.25 | 689.25 | 77,401 |
| 2022-08-09 | 689.00 | 689.00 | 686.25 | 686.50 | 67,756 |
| 2022-08-08 | 689.75 | 693.50 | 689.75 | 691.88 | 34,739 |
| 2022-08-05 | 687.75 | 687.75 | 687.25 | 687.25 | 3,397 |
| 2022-08-04 | 690.00 | 692.25 | 688.50 | 687.75 | 15,652 |
| 2022-08-03 | 687.25 | 687.25 | 687.25 | 689.25 | 30,253 |
| 2022-08-02 | 683.25 | 684.50 | 680.75 | 684.25 | 42,554 |
| 2022-08-01 | 683.00 | 683.00 | 682.75 | 684.63 | 13,947 |
| 2022-07-29 | 682.00 | 686.00 | 681.25 | 681.50 | 278,758 |
| 2022-07-28 | 680.00 | 683.50 | 677.75 | 684.00 | 106,262 |
| 2022-07-27 | 676.75 | 679.00 | 676.00 | 677.75 | 256,668 |
| 2022-07-26 | 679.50 | 682.00 | 677.75 | 676.75 | 319,266 |
| 2022-07-25 | 679.00 | 679.25 | 675.25 | 680.75 | 64,194 |
| 2022-07-22 | 686.00 | 687.50 | 679.25 | 681.00 | 124,023 |
| 2022-07-21 | 687.00 | 687.50 | 681.25 | 681.38 | 99,448 |
| 2022-07-20 | 684.50 | 686.00 | 682.25 | 685.75 | 22,132 |
| 2022-07-19 | 669.25 | 677.50 | 668.75 | 678.88 | 11,559 |
| 2022-07-18 | 676.75 | 677.00 | 672.00 | 674.25 | 35,770 |
| 2022-07-15 | 662.00 | 672.00 | 662.00 | 673.00 | 280,275 |
| 2022-07-14 | 659.00 | 659.00 | 656.00 | 657.13 | 6,503 |
| 2022-07-13 | 670.25 | 670.25 | 660.50 | 662.63 | 42,269 |
| 2022-07-12 | 667.75 | 675.75 | 665.50 | 675.13 | 218,045 |
| 2022-07-11 | 665.00 | 673.75 | 663.75 | 671.25 | 39,586 |
| 2022-07-08 | 670.00 | 673.00 | 667.25 | 672.38 | 175,212 |
| 2022-07-07 | 664.50 | 671.00 | 660.50 | 669.00 | 70,865 |
| 2022-07-06 | 662.50 | 664.50 | 658.25 | 659.00 | 17,238 |
| 2022-07-05 | 656.75 | 657.75 | 651.00 | 650.63 | 49,445 |
| 2022-07-04 | 655.25 | 655.25 | 655.25 | 655.38 | 4,551 |
| 2022-07-01 | 645.50 | 662.00 | 645.25 | 652.88 | 104,419 |
| 2022-06-30 | 649.50 | 651.00 | 649.50 | 652.63 | 52,947 |
| 2022-06-29 | 659.50 | 659.50 | 656.25 | 655.88 | 30,475 |
| 2022-06-28 | 666.75 | 673.50 | 666.75 | 668.00 | 156,182 |
| 2022-06-27 | 663.50 | 667.00 | 661.25 | 666.38 | 45,520 |
| 2022-06-24 | 648.75 | 659.00 | 648.75 | 659.50 | 55,066 |
| 2022-06-23 | 644.00 | 647.50 | 643.25 | 642.13 | 53,327 |
| 2022-06-22 | 640.25 | 640.25 | 637.25 | 642.25 | 111,214 |
| 2022-06-21 | 641.25 | 645.00 | 641.25 | 642.63 | 22,678 |
| 2022-06-20 | 634.00 | 637.75 | 634.00 | 637.38 | 74,066 |
| 2022-06-17 | 634.25 | 634.25 | 633.00 | 631.50 | 75,981 |
| 2022-06-16 | 654.50 | 654.50 | 628.50 | 629.13 | 25,578 |
| 2022-06-15 | 664.25 | 666.75 | 664.25 | 664.38 | 198,549 |
| 2022-06-14 | 658.25 | 668.25 | 658.25 | 663.63 | 265,124 |
| 2022-06-13 | 664.25 | 667.25 | 663.00 | 658.25 | 69,415 |
| 2022-06-10 | 683.50 | 685.25 | 673.50 | 674.50 | 114,031 |
| 2022-06-09 | 699.50 | 699.50 | 689.75 | 691.13 | 54,880 |
| 2022-06-08 | 702.50 | 702.75 | 700.50 | 702.75 | 65,885 |
| 2022-06-07 | 703.25 | 703.25 | 697.75 | 699.00 | 145,405 |
| 2022-06-06 | 704.75 | 706.50 | 704.25 | 704.25 | 26,274 |
| 2022-06-03 | 702.38 | 702.38 | 702.38 | 702.38 | 0 |
| 2022-06-02 | 702.38 | 702.38 | 702.38 | 702.38 | 0 |
| 2022-06-01 | 708.00 | 708.00 | 703.25 | 702.38 | 68,040 |
| 2022-05-31 | 711.50 | 711.50 | 702.50 | 703.25 | 77,991 |
| 2022-05-30 | 707.75 | 709.00 | 707.75 | 709.25 | 14,273 |
| 2022-05-27 | 697.50 | 705.00 | 696.00 | 704.13 | 121,625 |
| 2022-05-26 | 686.50 | 698.00 | 686.50 | 697.38 | 53,589 |
| 2022-05-25 | 682.00 | 685.75 | 682.00 | 683.50 | 19,784 |
| 2022-05-24 | 673.00 | 676.50 | 668.50 | 669.25 | 71,200 |
| 2022-05-23 | 676.75 | 680.00 | 675.00 | 680.13 | 60,202 |
| 2022-05-20 | 678.75 | 678.75 | 666.50 | 666.88 | 54,197 |
| 2022-05-19 | 683.50 | 683.50 | 668.25 | 669.75 | 111,011 |
| 2022-05-18 | 710.75 | 710.75 | 692.50 | 693.25 | 134,852 |
| 2022-05-17 | 698.25 | 703.75 | 697.00 | 703.38 | 132,262 |
| 2022-05-16 | 698.75 | 703.50 | 696.50 | 700.13 | 197,688 |
| 2022-05-13 | 695.75 | 703.25 | 695.75 | 702.00 | 153,640 |
| 2022-05-12 | 687.00 | 688.50 | 686.00 | 688.00 | 168,207 |
| 2022-05-11 | 690.75 | 699.25 | 690.25 | 697.63 | 40,089 |
| 2022-05-10 | 697.25 | 701.50 | 689.25 | 691.25 | 103,437 |
| 2022-05-09 | 698.25 | 704.00 | 695.75 | 695.13 | 758,344 |
| 2022-05-06 | 710.50 | 711.00 | 706.75 | 710.00 | 725,453 |
| 2022-05-05 | 716.25 | 716.25 | 713.50 | 712.25 | 77,935 |
| 2022-05-04 | 702.00 | 702.50 | 699.25 | 698.63 | 33,404 |
| 2022-05-03 | 691.75 | 699.75 | 688.00 | 700.63 | 513,883 |
| 2022-05-02 | 695.13 | 695.13 | 695.13 | 695.13 | 0 |
| 2022-04-29 | 704.25 | 705.25 | 693.00 | 695.13 | 275,677 |
| 2022-04-28 | 702.00 | 703.50 | 697.00 | 700.25 | 71,516 |
| 2022-04-27 | 696.25 | 696.25 | 688.50 | 695.00 | 19,195 |
| 2022-04-26 | 697.50 | 700.00 | 695.25 | 696.50 | 40,215 |
| 2022-04-25 | 691.75 | 692.25 | 686.00 | 685.75 | 481,570 |
| 2022-04-22 | 703.75 | 706.25 | 698.50 | 698.88 | 38,416 |
| 2022-04-21 | 710.00 | 710.75 | 710.00 | 708.00 | 18,240 |
| 2022-04-20 | 700.25 | 707.75 | 700.25 | 706.38 | 290,384 |
| 2022-04-19 | 690.75 | 700.25 | 690.25 | 700.50 | 117,792 |
| 2022-04-18 | 693.75 | 693.75 | 693.75 | 693.75 | 0 |
| 2022-04-15 | 693.75 | 693.75 | 693.75 | 693.75 | 0 |
| 2022-04-14 | 687.75 | 694.75 | 687.75 | 693.75 | 171,905 |
| 2022-04-13 | 693.25 | 693.25 | 689.00 | 691.50 | 91,157 |
| 2022-04-12 | 688.50 | 697.25 | 688.50 | 695.25 | 219,582 |
| 2022-04-11 | 695.75 | 698.50 | 690.00 | 693.38 | 333,946 |
| 2022-04-08 | 688.75 | 696.75 | 687.50 | 694.50 | 157,275 |
| 2022-04-07 | 682.25 | 684.75 | 677.75 | 678.13 | 227,455 |
| 2022-04-06 | 681.50 | 681.75 | 679.75 | 681.13 | 356,591 |
| 2022-04-05 | 693.75 | 693.75 | 688.25 | 689.13 | 61,344 |
| 2022-04-04 | 691.00 | 693.75 | 687.50 | 691.25 | 68,042 |
| 2022-04-01 | 695.75 | 697.50 | 688.50 | 689.50 | 113,599 |
| 2022-03-31 | 707.00 | 707.00 | 701.00 | 701.38 | 159,832 |
| 2022-03-30 | 713.25 | 713.25 | 708.75 | 708.50 | 39,169 |
| 2022-03-29 | 707.50 | 709.00 | 706.75 | 708.50 | 83,303 |
| 2022-03-28 | 706.25 | 706.25 | 700.75 | 701.13 | 21,961 |
| 2022-03-25 | 697.75 | 699.00 | 697.75 | 698.63 | 20,787 |
| 2022-03-24 | 689.00 | 695.50 | 687.00 | 692.50 | 310,538 |
| 2022-03-23 | 691.75 | 692.25 | 690.00 | 690.25 | 32,753 |
| 2022-03-22 | 690.00 | 692.75 | 689.00 | 690.25 | 59,783 |
| 2022-03-21 | 691.75 | 692.25 | 690.50 | 691.50 | 24,533 |
| 2022-03-18 | 686.00 | 686.50 | 684.00 | 685.63 | 43,851 |
| 2022-03-17 | 681.00 | 685.50 | 678.50 | 685.13 | 145,499 |
| 2022-03-16 | 682.50 | 684.50 | 680.00 | 684.25 | 50,885 |
| 2022-03-15 | 660.00 | 671.75 | 660.00 | 672.00 | 72,600 |
| 2022-03-14 | 674.25 | 678.25 | 666.25 | 667.63 | 78,013 |
| 2022-03-11 | 677.25 | 680.75 | 674.75 | 676.88 | 14,525 |
| 2022-03-10 | 671.50 | 671.50 | 664.00 | 664.50 | 51,805 |
| 2022-03-09 | 670.50 | 676.50 | 669.00 | 673.25 | 97,858 |
| 2022-03-08 | 671.25 | 671.25 | 668.25 | 667.63 | 158,572 |
| 2022-03-07 | 669.50 | 682.25 | 669.50 | 680.00 | 204,038 |
| 2022-03-04 | 681.00 | 681.00 | 676.50 | 676.38 | 105,347 |
| 2022-03-03 | 684.25 | 688.75 | 679.50 | 681.25 | 106,660 |
| 2022-03-02 | 675.00 | 680.50 | 675.00 | 682.75 | 26,987 |
| 2022-03-01 | 673.75 | 673.75 | 666.75 | 668.75 | 66,187 |
| 2022-02-28 | 671.00 | 676.00 | 669.00 | 677.38 | 286,317 |
| 2022-02-25 | 658.75 | 676.50 | 658.75 | 676.13 | 69,132 |
| 2022-02-24 | 647.75 | 654.75 | 647.00 | 650.75 | 117,155 |
| 2022-02-23 | 663.25 | 664.25 | 658.25 | 659.25 | 31,243 |
| 2022-02-22 | 657.00 | 670.75 | 657.00 | 664.75 | 110,611 |
| 2022-02-21 | 671.75 | 671.75 | 661.75 | 662.38 | 57,058 |
| 2022-02-18 | 672.75 | 673.50 | 668.75 | 668.38 | 144,839 |
| 2022-02-17 | 680.00 | 680.00 | 674.25 | 674.63 | 21,567 |
| 2022-02-16 | 685.75 | 685.75 | 680.50 | 681.38 | 50,596 |
| 2022-02-15 | 675.25 | 684.50 | 675.25 | 682.63 | 278,586 |
| 2022-02-14 | 679.50 | 682.00 | 673.50 | 675.00 | 80,335 |
| 2022-02-11 | 687.25 | 690.00 | 683.50 | 688.25 | 18,682 |
| 2022-02-10 | 696.75 | 698.25 | 690.25 | 693.00 | 182,834 |
| 2022-02-09 | 688.00 | 693.75 | 687.75 | 694.00 | 2,549,776 |
| 2022-02-08 | 683.25 | 683.50 | 678.75 | 682.50 | 125,157 |
| 2022-02-07 | 678.50 | 683.00 | 678.00 | 682.50 | 41,197 |
| 2022-02-04 | 682.75 | 682.75 | 673.75 | 674.88 | 34,654 |
| 2022-02-03 | 689.50 | 690.00 | 686.50 | 687.88 | 106,281 |
| 2022-02-02 | 688.00 | 689.25 | 684.00 | 685.50 | 108,228 |
| 2022-02-01 | 687.00 | 687.75 | 682.25 | 684.75 | 20,197 |
| 2022-01-31 | 681.25 | 682.25 | 679.00 | 681.88 | 55,873 |
| 2022-01-28 | 673.75 | 675.00 | 668.00 | 672.38 | 216,130 |
| 2022-01-27 | 674.50 | 690.25 | 674.50 | 682.13 | 664,869 |
| 2022-01-26 | 683.75 | 691.00 | 683.75 | 687.25 | 101,991 |
| 2022-01-25 | 682.00 | 684.00 | 674.00 | 677.38 | 96,381 |
| 2022-01-24 | 685.00 | 685.00 | 668.00 | 669.87 | 99,115 |
| 2022-01-21 | 694.00 | 694.00 | 684.00 | 692.63 | 159,914 |
| 2022-01-20 | 700.50 | 705.00 | 695.75 | 704.00 | 202,459 |
| 2022-01-19 | 712.75 | 715.50 | 705.25 | 705.50 | 232,351 |
| 2022-01-18 | 727.50 | 728.50 | 717.50 | 718.50 | 142,874 |
| 2022-01-17 | 725.75 | 729.00 | 725.75 | 728.50 | 58,146 |
| 2022-01-14 | 720.25 | 720.25 | 716.25 | 719.13 | 291,509 |
| 2022-01-13 | 717.25 | 724.75 | 716.25 | 724.75 | 189,372 |
| 2022-01-12 | 722.75 | 723.25 | 716.00 | 716.13 | 255,395 |
| 2022-01-11 | 716.75 | 720.25 | 713.75 | 715.75 | 267,546 |
| 2022-01-10 | 718.50 | 720.00 | 711.25 | 713.38 | 62,328 |
| 2022-01-07 | 719.25 | 721.00 | 717.00 | 718.75 | 172,964 |
| 2022-01-06 | 718.00 | 721.75 | 713.50 | 716.75 | 100,500 |
| 2022-01-05 | 720.75 | 730.00 | 720.75 | 728.88 | 209,554 |
| 2022-01-04 | 713.50 | 719.75 | 712.50 | 719.38 | 481,215 |
| 2022-01-03 | 701.25 | 701.25 | 701.25 | 701.25 | 0 |
| 2021-12-31 | 701.75 | 701.75 | 701.75 | 701.25 | 2,162 |
| 2021-12-30 | 703.00 | 705.75 | 703.00 | 703.88 | 16,401 |
| 2021-12-29 | 706.25 | 706.25 | 704.25 | 703.75 | 18,516 |
| 2021-12-28 | 698.50 | 698.50 | 698.50 | 698.50 | 0 |
| 2021-12-27 | 698.50 | 698.50 | 698.50 | 698.50 | 0 |
| 2021-12-24 | 699.25 | 699.25 | 699.25 | 698.50 | 4,724 |
| 2021-12-23 | 693.75 | 698.00 | 693.50 | 698.13 | 9,545 |
| 2021-12-22 | 692.50 | 693.25 | 688.25 | 692.63 | 80,479 |
| 2021-12-21 | 684.75 | 692.00 | 684.25 | 691.50 | 179,453 |
| 2021-12-20 | 678.50 | 680.75 | 678.50 | 675.50 | 20,304 |
| 2021-12-17 | 692.00 | 693.50 | 685.50 | 691.63 | 35,917 |
| 2021-12-16 | 691.25 | 697.50 | 688.75 | 697.63 | 20,286 |
| 2021-12-15 | 682.50 | 683.75 | 681.00 | 681.00 | 80,030 |
| 2021-12-14 | 684.25 | 687.50 | 684.25 | 684.00 | 88,206 |
| 2021-12-13 | 695.25 | 695.25 | 685.50 | 685.00 | 11,463 |
| 2021-12-10 | 690.50 | 691.50 | 687.75 | 688.38 | 5,182 |
| 2021-12-09 | 691.75 | 691.75 | 688.00 | 689.50 | 48,624 |
| 2021-12-08 | 692.75 | 695.75 | 692.75 | 689.63 | 122,845 |
| 2021-12-07 | 687.00 | 695.50 | 686.50 | 695.38 | 181,922 |
| 2021-12-06 | 678.25 | 684.00 | 673.00 | 681.63 | 48,737 |
| 2021-12-03 | 669.75 | 676.75 | 669.75 | 674.50 | 100,474 |
| 2021-12-02 | 661.00 | 665.00 | 656.25 | 667.25 | 97,370 |
| 2021-12-01 | 676.00 | 676.00 | 675.75 | 675.38 | 8,639 |
| 2021-11-30 | 667.00 | 670.75 | 665.00 | 666.50 | 31,472 |
| 2021-11-29 | 674.75 | 683.75 | 672.00 | 674.00 | 129,601 |
| 2021-11-26 | 671.25 | 671.25 | 671.00 | 670.00 | 17,093 |
| 2021-11-25 | 689.00 | 689.00 | 689.00 | 688.75 | 11,359 |
| 2021-11-24 | 685.50 | 688.25 | 685.00 | 688.75 | 19,864 |
| 2021-11-23 | 682.00 | 686.75 | 678.75 | 684.88 | 123,569 |
| 2021-11-22 | 674.25 | 677.00 | 672.50 | 685.50 | 130,562 |
| 2021-11-19 | 677.00 | 677.50 | 671.50 | 672.88 | 102,043 |
| 2021-11-18 | 678.75 | 679.25 | 672.00 | 674.25 | 71,076 |
| 2021-11-17 | 685.00 | 685.00 | 680.75 | 680.00 | 12,694 |
| 2021-11-16 | 687.00 | 688.50 | 686.75 | 687.50 | 126,963 |
| 2021-11-15 | 690.00 | 690.25 | 688.00 | 689.13 | 19,829 |
| 2021-11-12 | 688.75 | 688.75 | 688.75 | 689.75 | 9,436 |
| 2021-11-11 | 684.50 | 687.25 | 684.50 | 686.88 | 26,455 |
| 2021-11-10 | 677.25 | 682.00 | 676.25 | 682.50 | 75,091 |
| 2021-11-09 | 675.75 | 676.50 | 675.25 | 675.25 | 51,243 |
| 2021-11-08 | 679.50 | 679.50 | 677.25 | 677.63 | 85,373 |
| 2021-11-05 | 676.75 | 682.25 | 676.75 | 679.00 | 174,767 |
| 2021-11-04 | 667.00 | 674.00 | 665.25 | 670.00 | 133,784 |
| 2021-11-03 | 663.25 | 663.25 | 663.25 | 661.25 | 15,336 |
| 2021-11-02 | 659.25 | 659.25 | 655.75 | 659.00 | 93,446 |
| 2021-11-01 | 650.00 | 651.75 | 650.00 | 654.88 | 16,137 |
| 2021-10-29 | 641.13 | 649.25 | 641.13 | 649.25 | 4,633 |
| 2021-10-28 | 642.88 | 642.88 | 641.13 | 641.13 | 1,997 |
| 2021-10-27 | 645.50 | 645.50 | 643.25 | 642.88 | 35,558 |
| 2021-10-26 | 652.25 | 652.50 | 649.50 | 649.50 | 22,012 |
| 2021-10-25 | 652.75 | 652.75 | 651.50 | 651.63 | 65,330 |
| 2021-10-22 | 651.50 | 652.25 | 650.00 | 650.50 | 42,429 |
| 2021-10-21 | 653.00 | 654.75 | 651.00 | 650.25 | 125,356 |
| 2021-10-20 | 649.50 | 654.50 | 649.25 | 654.00 | 109,582 |
| 2021-10-19 | 646.75 | 646.75 | 646.25 | 647.38 | 26,421 |
| 2021-10-18 | 648.50 | 649.75 | 648.25 | 650.88 | 159,066 |
| 2021-10-15 | 651.25 | 651.50 | 649.25 | 650.00 | 42,754 |
| 2021-10-14 | 647.25 | 647.25 | 647.25 | 646.75 | 33,849 |
| 2021-10-13 | 640.25 | 640.25 | 635.25 | 637.50 | 121,762 |
| 2021-10-12 | 639.25 | 645.50 | 639.25 | 644.50 | 119,834 |
| 2021-10-11 | 646.50 | 651.25 | 646.50 | 651.38 | 65,040 |
| 2021-10-08 | 649.75 | 649.75 | 649.00 | 650.50 | 25,194 |
| 2021-10-07 | 645.25 | 652.75 | 645.00 | 652.25 | 61,236 |
| 2021-10-06 | 639.25 | 639.50 | 637.75 | 637.00 | 6,835 |
| 2021-10-05 | 640.25 | 646.25 | 640.25 | 645.00 | 93,098 |
| 2021-10-04 | 640.75 | 645.25 | 639.75 | 640.38 | 50,650 |
| 2021-10-01 | 639.50 | 641.50 | 635.00 | 639.50 | 226,016 |
| 2021-09-30 | 660.00 | 660.00 | 648.25 | 649.50 | 46,431 |
| 2021-09-29 | 651.00 | 656.50 | 651.00 | 654.88 | 30,944 |
| 2021-09-28 | 649.50 | 657.25 | 648.00 | 651.00 | 216,567 |
| 2021-09-27 | 645.50 | 649.75 | 643.00 | 649.75 | 136,173 |
| 2021-09-24 | 641.25 | 644.00 | 641.25 | 644.00 | 5,208 |
| 2021-09-23 | 640.00 | 641.75 | 634.50 | 641.25 | 238,628 |
| 2021-09-22 | 631.75 | 636.75 | 631.75 | 636.50 | 257,496 |
| 2021-09-21 | 637.00 | 637.00 | 631.00 | 631.00 | 110,000 |
| 2021-09-20 | 634.50 | 634.75 | 630.25 | 629.88 | 216,270 |
| 2021-09-17 | 640.75 | 640.75 | 638.25 | 638.63 | 44,087 |
| 2021-09-16 | 642.00 | 642.50 | 639.50 | 639.50 | 66,671 |
| 2021-09-15 | 634.00 | 638.50 | 632.25 | 638.38 | 112,929 |
| 2021-09-14 | 637.75 | 640.00 | 633.75 | 635.00 | 57,699 |
| 2021-09-13 | 637.00 | 638.75 | 637.00 | 638.75 | 150,413 |
| 2021-09-10 | 638.50 | 638.75 | 634.75 | 635.00 | 75,747 |
| 2021-09-09 | 638.25 | 640.25 | 638.25 | 639.25 | 13,237 |
| 2021-09-08 | 645.50 | 645.50 | 642.50 | 642.25 | 22,496 |
| 2021-09-07 | 649.25 | 649.25 | 644.50 | 644.50 | 63,802 |
| 2021-09-06 | 647.25 | 648.00 | 647.25 | 648.38 | 64,740 |
| 2021-09-03 | 650.25 | 650.25 | 648.50 | 644.50 | 47,599 |
| 2021-09-02 | 647.00 | 648.50 | 644.25 | 648.75 | 143,641 |
| 2021-09-01 | 654.50 | 654.50 | 647.00 | 645.50 | 10,537 |
| 2021-08-31 | 653.88 | 653.88 | 653.25 | 653.25 | 18,476 |
| 2021-08-30 | 653.88 | 653.88 | 653.88 | 653.88 | 0 |
| 2021-08-27 | 650.00 | 651.75 | 650.00 | 653.88 | 59,592 |
| 2021-08-26 | 655.75 | 655.75 | 651.13 | 651.13 | 13,674 |
| 2021-08-25 | 653.25 | 656.00 | 652.50 | 655.75 | 135,514 |
| 2021-08-24 | 650.25 | 650.75 | 650.25 | 651.63 | 25,898 |
| 2021-08-23 | 648.75 | 649.25 | 648.75 | 648.63 | 14,934 |
| 2021-08-20 | 643.50 | 647.50 | 641.00 | 647.50 | 106,773 |
| 2021-08-19 | 640.00 | 643.00 | 639.50 | 641.00 | 153,646 |
| 2021-08-18 | 649.00 | 650.50 | 648.25 | 651.63 | 37,572 |
| 2021-08-17 | 649.25 | 652.00 | 649.25 | 649.50 | 41,883 |
| 2021-08-16 | 648.75 | 650.75 | 648.50 | 649.50 | 14,708 |
| 2021-08-13 | 654.75 | 654.75 | 650.50 | 651.75 | 134,067 |
| 2021-08-12 | 653.50 | 655.00 | 650.75 | 650.63 | 20,652 |
| 2021-08-11 | 651.00 | 651.75 | 650.25 | 650.75 | 52,212 |
| 2021-08-10 | 648.25 | 650.00 | 648.25 | 650.25 | 11,762 |
| 2021-08-09 | 644.00 | 646.00 | 644.00 | 646.00 | 13,191 |
| 2021-08-06 | 644.00 | 645.00 | 643.00 | 647.25 | 64,766 |
| 2021-08-05 | 638.75 | 639.75 | 638.00 | 639.50 | 39,899 |
| 2021-08-04 | 644.25 | 644.25 | 638.25 | 641.50 | 17,435 |
| 2021-08-03 | 640.00 | 641.50 | 640.00 | 643.50 | 30,968 |
| 2021-08-02 | 643.75 | 649.00 | 643.00 | 644.00 | 132,212 |
| 2021-07-30 | 638.00 | 642.00 | 638.00 | 641.50 | 27,202 |
| 2021-07-29 | 636.25 | 641.25 | 636.00 | 640.63 | 47,326 |
| 2021-07-28 | 635.00 | 639.50 | 634.25 | 636.13 | 147,044 |
| 2021-07-27 | 638.50 | 639.50 | 638.50 | 635.00 | 35,087 |
| 2021-07-26 | 636.50 | 640.50 | 636.50 | 641.00 | 44,491 |
| 2021-07-23 | 642.50 | 642.50 | 639.25 | 641.00 | 15,304 |
| 2021-07-22 | 645.50 | 646.50 | 638.00 | 637.88 | 143,666 |
| 2021-07-21 | 646.50 | 648.00 | 645.00 | 645.25 | 207,265 |
| 2021-07-20 | 634.00 | 642.00 | 632.00 | 642.00 | 108,590 |
| 2021-07-19 | 631.25 | 631.25 | 627.00 | 625.50 | 29,295 |
| 2021-07-16 | 640.75 | 641.25 | 637.75 | 638.75 | 195,033 |
| 2021-07-15 | 640.25 | 640.50 | 636.00 | 638.00 | 90,675 |
| 2021-07-14 | 640.50 | 644.00 | 639.75 | 639.50 | 73,352 |
| 2021-07-13 | 646.50 | 646.50 | 646.50 | 644.25 | 21,978 |
| 2021-07-12 | 641.75 | 641.75 | 640.00 | 644.13 | 61,866 |
| 2021-07-09 | 639.00 | 643.00 | 639.00 | 643.50 | 92,083 |
| 2021-07-08 | 640.50 | 640.50 | 633.50 | 638.75 | 109,879 |
| 2021-07-07 | 641.75 | 644.00 | 641.00 | 643.25 | 158,525 |
| 2021-07-06 | 649.00 | 649.00 | 641.25 | 640.25 | 15,692 |
| 2021-07-05 | 649.25 | 650.50 | 648.75 | 650.63 | 238,979 |
| 2021-07-02 | 654.25 | 655.25 | 652.00 | 651.13 | 74,110 |
| 2021-07-01 | 651.25 | 653.25 | 650.25 | 653.75 | 64,367 |
| 2021-06-30 | 647.50 | 648.00 | 646.25 | 647.63 | 31,420 |
| 2021-06-29 | 647.50 | 649.25 | 647.50 | 649.38 | 45,080 |
| 2021-06-28 | 646.25 | 647.50 | 642.75 | 645.00 | 252,764 |
| 2021-06-25 | 643.50 | 646.25 | 643.25 | 646.13 | 80,324 |
| 2021-06-24 | 640.75 | 641.75 | 640.75 | 641.50 | 29,609 |
| 2021-06-23 | 637.50 | 637.50 | 636.50 | 636.88 | 15,787 |
| 2021-06-22 | 641.25 | 641.25 | 638.25 | 639.00 | 97,868 |
| 2021-06-21 | 634.38 | 635.50 | 634.38 | 635.50 | 10,094 |
| 2021-06-18 | 643.25 | 643.25 | 632.50 | 634.38 | 129,970 |
| 2021-06-17 | 645.00 | 649.00 | 643.75 | 641.38 | 87,776 |
| 2021-06-16 | 645.50 | 646.75 | 642.75 | 645.25 | 163,315 |
| 2021-06-15 | 646.00 | 648.25 | 645.75 | 645.63 | 49,102 |
| 2021-06-14 | 652.25 | 652.50 | 644.25 | 644.00 | 86,277 |
| 2021-06-11 | 646.25 | 648.50 | 646.00 | 647.50 | 34,536 |
| 2021-06-10 | 646.25 | 647.50 | 646.25 | 647.25 | 2,918 |
| 2021-06-09 | 649.00 | 651.00 | 648.75 | 651.13 | 50,779 |
| 2021-06-08 | 651.50 | 651.75 | 647.25 | 647.50 | 142,001 |
| 2021-06-07 | 653.25 | 653.25 | 649.75 | 649.13 | 32,145 |
| 2021-06-04 | 648.00 | 651.25 | 648.00 | 650.25 | 61,752 |
| 2021-06-03 | 643.25 | 651.00 | 643.00 | 650.75 | 26,561 |
| 2021-06-02 | 647.50 | 648.00 | 646.00 | 647.13 | 33,533 |
| 2021-06-01 | 645.75 | 646.75 | 645.75 | 645.75 | 196,049 |
| 2021-05-28 | 647.50 | 648.00 | 642.75 | 642.75 | 15,622 |
| 2021-05-27 | 640.25 | 645.75 | 640.25 | 643.88 | 59,134 |
| 2021-05-26 | 639.50 | 640.25 | 637.75 | 639.25 | 121,420 |
| 2021-05-25 | 643.75 | 645.50 | 639.00 | 638.75 | 212,178 |
| 2021-05-24 | 640.00 | 642.50 | 640.00 | 642.75 | 71,367 |
| 2021-05-21 | 636.25 | 640.25 | 635.25 | 638.38 | 311,957 |
| 2021-05-20 | 629.75 | 632.50 | 627.25 | 633.00 | 108,184 |
| 2021-05-19 | 626.00 | 626.75 | 619.75 | 625.63 | 1,012,074 |
| 2021-05-18 | 639.50 | 639.50 | 634.25 | 635.50 | 225,753 |
| 2021-05-17 | 640.00 | 644.25 | 640.00 | 641.50 | 33,578 |
| 2021-05-14 | 636.75 | 639.75 | 636.50 | 639.75 | 62,087 |
| 2021-05-13 | 621.75 | 629.25 | 621.50 | 632.75 | 49,095 |
| 2021-05-12 | 633.25 | 635.00 | 629.75 | 631.50 | 311,915 |
| 2021-05-11 | 641.25 | 642.00 | 631.50 | 633.38 | 252,864 |
| 2021-05-10 | 653.00 | 653.00 | 650.75 | 651.88 | 275,196 |
| 2021-05-07 | 652.75 | 654.25 | 652.00 | 651.88 | 64,103 |
| 2021-05-06 | 646.75 | 648.50 | 645.25 | 648.63 | 237,437 |
| 2021-05-05 | 644.75 | 645.50 | 642.75 | 645.50 | 61,369 |
| 2021-05-04 | 638.50 | 638.50 | 638.50 | 637.88 | 34,025 |
| 2021-04-30 | 641.00 | 645.25 | 639.75 | 641.75 | 113,198 |
| 2021-04-29 | 639.50 | 640.25 | 636.50 | 638.00 | 51,366 |
| 2021-04-28 | 641.75 | 642.25 | 639.50 | 639.25 | 44,031 |
| 2021-04-27 | 640.25 | 642.25 | 639.50 | 639.25 | 73,076 |
| 2021-04-26 | 639.50 | 643.00 | 637.25 | 642.50 | 602,392 |
| 2021-04-23 | 636.50 | 638.25 | 634.50 | 638.75 | 131,636 |
| 2021-04-22 | 639.00 | 643.75 | 639.00 | 641.50 | 275,334 |
| 2021-04-21 | 629.75 | 630.00 | 628.75 | 631.75 | 85,853 |
| 2021-04-20 | 634.25 | 634.25 | 625.75 | 627.00 | 360,763 |
| 2021-04-19 | 640.50 | 640.50 | 632.50 | 633.25 | 66,595 |
| 2021-04-16 | 646.75 | 648.25 | 645.25 | 645.13 | 149,919 |
| 2021-04-15 | 644.50 | 645.00 | 642.50 | 642.75 | 87,437 |
| 2021-04-14 | 639.75 | 644.25 | 639.75 | 644.00 | 93,868 |
| 2021-04-13 | 646.25 | 648.50 | 641.50 | 641.75 | 112,897 |
| 2021-04-12 | 648.25 | 649.00 | 648.25 | 648.75 | 41,011 |
| 2021-04-09 | 648.50 | 649.25 | 646.25 | 648.00 | 40,610 |
| 2021-04-08 | 647.75 | 648.75 | 643.50 | 644.25 | 90,760 |
| 2021-04-07 | 646.50 | 646.75 | 644.50 | 644.13 | 118,783 |
| 2021-04-06 | 642.75 | 646.25 | 642.50 | 643.88 | 77,483 |
| 2021-04-01 | 634.50 | 636.00 | 632.75 | 633.25 | 178,995 |
| 2021-03-31 | 636.00 | 637.00 | 632.00 | 633.38 | 205,947 |
| 2021-03-30 | 632.50 | 634.25 | 632.25 | 635.50 | 43,647 |
| 2021-03-29 | 634.25 | 634.75 | 628.25 | 629.13 | 199,013 |
| 2021-03-26 | 625.50 | 632.00 | 625.25 | 631.00 | 180,170 |
| 2021-03-25 | 622.75 | 622.75 | 615.25 | 622.75 | 32,989 |
| 2021-03-24 | 629.50 | 630.00 | 629.25 | 629.38 | 96,975 |
| 2021-03-23 | 634.25 | 634.50 | 628.75 | 629.25 | 32,162 |
| 2021-03-22 | 633.00 | 633.00 | 630.25 | 632.50 | 113,920 |
| 2021-03-19 | 632.50 | 634.50 | 630.25 | 634.50 | 214,551 |
| 2021-03-18 | 632.00 | 638.50 | 630.25 | 638.00 | 283,598 |
| 2021-03-17 | 630.00 | 632.50 | 627.50 | 632.25 | 119,837 |
| 2021-03-16 | 635.25 | 635.50 | 631.75 | 631.13 | 214,102 |
| 2021-03-15 | 627.25 | 627.50 | 626.00 | 627.00 | 102,276 |
| 2021-03-12 | 618.50 | 625.00 | 617.75 | 623.50 | 57,076 |
| 2021-03-11 | 616.75 | 621.00 | 615.00 | 620.00 | 308,337 |
| 2021-03-10 | 611.25 | 617.25 | 610.50 | 616.13 | 125,456 |
| 2021-03-09 | 613.75 | 613.75 | 607.50 | 612.75 | 359,598 |
| 2021-03-08 | 607.25 | 617.00 | 606.75 | 616.75 | 106,761 |
| 2021-03-05 | 584.25 | 597.50 | 584.25 | 587.50 | 77,790 |
| 2021-03-04 | 593.25 | 593.25 | 588.75 | 588.25 | 62,874 |
| 2021-03-03 | 596.00 | 597.25 | 594.25 | 596.00 | 84,118 |
| 2021-03-02 | 598.25 | 598.25 | 596.00 | 596.50 | 11,956 |
| 2021-03-01 | 589.00 | 598.50 | 588.25 | 597.75 | 300,023 |
| 2021-02-26 | 588.00 | 588.00 | 578.50 | 585.25 | 90,748 |
| 2021-02-25 | 593.50 | 596.00 | 587.00 | 589.00 | 222,069 |
| 2021-02-24 | 579.50 | 589.75 | 579.50 | 589.50 | 221,495 |
| 2021-02-23 | 581.75 | 584.00 | 575.00 | 578.00 | 129,265 |
| 2021-02-22 | 583.75 | 585.25 | 583.50 | 586.63 | 342,202 |
| 2021-02-19 | 584.00 | 584.00 | 584.00 | 588.00 | 935 |
| 2021-02-18 | 582.00 | 582.75 | 582.00 | 582.00 | 5,730 |
| 2021-02-17 | 589.00 | 589.00 | 587.50 | 587.75 | 3,179 |
| 2021-02-16 | 590.00 | 590.00 | 588.50 | 588.00 | 20,426 |
| 2021-02-15 | 591.75 | 591.75 | 591.50 | 591.13 | 26,317 |
| 2021-02-12 | 588.25 | 589.50 | 588.25 | 589.00 | 5,544 |
| 2021-02-11 | 583.50 | 584.25 | 583.50 | 584.75 | 20,114 |
| 2021-02-10 | 582.50 | 585.25 | 576.75 | 580.63 | 15,702 |
| 2021-02-09 | 585.00 | 585.00 | 583.50 | 583.75 | 28,333 |
| 2021-02-08 | 582.00 | 583.50 | 582.00 | 582.63 | 6,074 |
| 2021-02-05 | 581.25 | 581.25 | 581.25 | 580.00 | 28,889 |
| 2021-02-04 | 573.50 | 573.50 | 573.50 | 577.25 | 6,235 |
| 2021-02-03 | 569.75 | 571.75 | 568.75 | 570.00 | 204,510 |
| 2021-02-02 | 569.00 | 569.00 | 569.00 | 571.00 | 13,431 |
| 2021-02-01 | 556.75 | 558.25 | 556.75 | 559.38 | 22,740 |
| 2021-01-29 | 558.50 | 564.00 | 556.50 | 560.00 | 155,187 |
| 2021-01-28 | 561.75 | 568.25 | 559.75 | 565.63 | 87,999 |
| 2021-01-27 | 567.25 | 568.75 | 562.00 | 566.00 | 104,188 |
| 2021-01-26 | 574.75 | 574.75 | 573.00 | 571.38 | 179,926 |
| 2021-01-25 | 577.25 | 577.50 | 571.75 | 570.75 | 88,343 |
| 2021-01-22 | 579.75 | 581.00 | 575.00 | 575.25 | 372,075 |
| 2021-01-21 | 582.50 | 582.50 | 580.50 | 582.25 | 85,079 |
| 2021-01-20 | 580.50 | 582.25 | 580.00 | 581.50 | 357,053 |
| 2021-01-19 | 581.25 | 583.00 | 581.00 | 583.00 | 138,299 |
| 2021-01-18 | 578.50 | 580.00 | 578.50 | 579.25 | 114,712 |
| 2021-01-15 | 580.25 | 580.25 | 577.75 | 579.75 | 144,084 |
| 2021-01-14 | 575.50 | 581.00 | 575.50 | 581.00 | 181,733 |
| 2021-01-13 | 569.75 | 575.00 | 569.75 | 573.50 | 8,578 |
| 2021-01-12 | 568.25 | 572.50 | 567.00 | 572.25 | 2,962 |
| 2021-01-11 | 567.00 | 570.00 | 563.25 | 570.25 | 139,093 |
| 2021-01-08 | 566.00 | 566.50 | 565.25 | 564.88 | 42,705 |
| 2021-01-07 | 561.25 | 569.25 | 560.50 | 566.50 | 139,672 |
| 2021-01-06 | 542.50 | 560.00 | 542.50 | 560.00 | 511,235 |
| 2021-01-05 | 538.25 | 538.25 | 537.75 | 540.50 | 1,188 |
| 2021-01-04 | 542.75 | 543.00 | 542.75 | 537.50 | 28,151 |
| 2020-12-31 | 535.00 | 535.00 | 534.25 | 534.13 | 15,463 |
| 2020-12-30 | 534.50 | 537.50 | 534.50 | 537.50 | 15,839 |
| 2020-12-29 | 539.75 | 542.75 | 536.25 | 537.25 | 79,021 |
| 2020-12-24 | 538.75 | 538.75 | 535.88 | 535.88 | 46 |
| 2020-12-23 | 537.75 | 538.75 | 537.75 | 538.75 | 23,681 |
| 2020-12-22 | 541.50 | 541.50 | 539.75 | 541.00 | 32,087 |
| 2020-12-21 | 547.25 | 548.00 | 537.75 | 539.75 | 119,360 |
| 2020-12-18 | 547.00 | 547.25 | 544.75 | 543.25 | 4,745 |
| 2020-12-17 | 546.75 | 546.75 | 542.50 | 541.50 | 15,857 |
| 2020-12-16 | 550.25 | 550.50 | 547.00 | 548.75 | 2,215,671 |
| 2020-12-15 | 553.50 | 553.50 | 548.75 | 547.38 | 34,850 |
| 2020-12-14 | 554.50 | 557.00 | 553.25 | 553.25 | 53,756 |
| 2020-12-11 | 558.50 | 558.75 | 556.25 | 556.00 | 3,904 |
| 2020-12-10 | 558.50 | 559.50 | 558.50 | 559.50 | 3,871 |
| 2020-12-09 | 558.25 | 558.25 | 557.75 | 559.75 | 58,586 |
| 2020-12-08 | 554.75 | 558.75 | 553.75 | 558.25 | 41,688 |
| 2020-12-07 | 562.00 | 562.00 | 559.75 | 556.25 | 10,909 |
| 2020-12-04 | 548.00 | 548.25 | 544.75 | 554.00 | 14,272 |
| 2020-12-03 | 543.00 | 545.00 | 543.00 | 545.25 | 22,310 |
| 2020-12-02 | 541.50 | 546.75 | 541.25 | 546.00 | 33,561 |
| 2020-12-01 | 541.00 | 548.25 | 541.00 | 543.50 | 206,494 |
| 2020-11-30 | 537.50 | 541.00 | 536.00 | 537.00 | 118,957 |
| 2020-11-27 | 540.00 | 543.00 | 539.75 | 542.75 | 122,760 |
| 2020-11-26 | 540.00 | 541.75 | 539.75 | 541.00 | 75,400 |
| 2020-11-25 | 546.50 | 546.50 | 537.75 | 538.63 | 275,423 |
| 2020-11-24 | 538.25 | 543.50 | 537.75 | 544.50 | 120,684 |
| 2020-11-23 | 525.25 | 533.00 | 523.75 | 532.00 | 41,318 |
| 2020-11-20 | 522.50 | 526.75 | 522.50 | 523.50 | 2,896 |
| 2020-11-19 | 528.50 | 528.50 | 524.75 | 524.50 | 14,261 |
| 2020-11-18 | 527.25 | 531.50 | 526.50 | 531.75 | 102,205 |
| 2020-11-17 | 530.50 | 530.50 | 522.50 | 528.38 | 19,644 |
| 2020-11-16 | 527.25 | 536.25 | 527.00 | 533.25 | 201,340 |
| 2020-11-13 | 513.25 | 519.00 | 513.00 | 519.00 | 48,879 |
| 2020-11-12 | 517.25 | 517.25 | 513.00 | 515.50 | 52,396 |
| 2020-11-11 | 517.25 | 519.00 | 515.50 | 518.50 | 196,076 |
| 2020-11-10 | 513.25 | 517.75 | 512.50 | 517.75 | 377,206 |
| 2020-11-09 | 501.00 | 523.50 | 501.00 | 517.88 | 400,001 |
| 2020-11-06 | 494.40 | 499.60 | 494.30 | 496.90 | 29,943 |
| 2020-11-05 | 497.70 | 499.30 | 494.70 | 501.13 | 38,509 |
| 2020-11-04 | 493.30 | 500.25 | 490.20 | 499.15 | 163,660 |
| 2020-11-03 | 489.90 | 491.50 | 489.90 | 491.80 | 75,824 |
| 2020-11-02 | 481.70 | 484.40 | 481.40 | 486.45 | 149,605 |
| 2020-10-30 | 469.80 | 473.50 | 469.20 | 472.75 | 24,286 |
| 2020-10-29 | 470.90 | 473.20 | 468.70 | 472.65 | 75,764 |
| 2020-10-28 | 474.10 | 474.70 | 472.70 | 471.80 | 122,716 |
| 2020-10-27 | 490.60 | 490.60 | 482.20 | 481.25 | 11,762 |
| 2020-10-26 | 492.40 | 493.00 | 490.00 | 486.70 | 12,211 |
| 2020-10-23 | 500.50 | 500.50 | 499.60 | 498.75 | 71,519 |
| 2020-10-22 | 493.50 | 498.50 | 492.50 | 497.40 | 106,212 |
| 2020-10-21 | 497.30 | 498.30 | 494.90 | 492.25 | 19,270 |
| 2020-10-20 | 503.50 | 503.75 | 503.50 | 502.88 | 2,246 |
| 2020-10-16 | 505.50 | 508.00 | 503.50 | 508.38 | 104,810 |
| 2020-10-15 | 498.40 | 501.25 | 498.00 | 500.25 | 16,304 |
| 2020-10-14 | 506.50 | 507.50 | 500.25 | 501.25 | 98,839 |
| 2020-10-13 | 502.50 | 504.75 | 502.00 | 501.75 | 82,835 |
| 2020-10-12 | 500.50 | 502.75 | 500.00 | 502.63 | 19,399 |
| 2020-10-09 | 508.50 | 508.75 | 503.25 | 502.50 | 154,299 |
| 2020-10-08 | 500.00 | 505.50 | 500.00 | 503.75 | 44,829 |
| 2020-10-07 | 492.00 | 498.10 | 492.00 | 497.20 | 115,905 |
| 2020-10-06 | 491.60 | 496.00 | 491.60 | 495.85 | 5,756 |
| 2020-10-05 | 486.00 | 489.60 | 486.00 | 490.10 | 4,447 |
| 2020-10-02 | 479.00 | 479.00 | 479.00 | 482.50 | 3,697 |
| 2020-10-01 | 483.70 | 483.90 | 482.60 | 484.20 | 28,808 |
| 2020-09-30 | 482.15 | 483.75 | 482.15 | 483.75 | 172 |
| 2020-09-29 | 485.00 | 486.70 | 482.40 | 482.15 | 84,082 |
| 2020-09-28 | 481.60 | 481.80 | 479.90 | 485.10 | 70,346 |
| 2020-09-25 | 474.10 | 474.10 | 472.30 | 476.65 | 111,655 |
| 2020-09-24 | 474.70 | 474.70 | 473.10 | 473.25 | 10,895 |
| 2020-09-23 | 485.70 | 485.70 | 485.40 | 482.20 | 8,702 |
| 2020-09-22 | 480.30 | 481.90 | 479.30 | 481.55 | 6,192 |
| 2020-09-21 | 486.60 | 486.60 | 476.00 | 476.60 | 173,599 |
| 2020-09-18 | 490.40 | 491.40 | 490.40 | 490.35 | 32,480 |
| 2020-09-17 | 484.20 | 489.00 | 484.20 | 492.00 | 126,061 |
| 2020-09-16 | 491.10 | 494.40 | 490.10 | 493.90 | 4,504 |
| 2020-09-15 | 492.80 | 493.80 | 492.60 | 494.90 | 19,739 |
| 2020-09-14 | 492.60 | 493.10 | 489.20 | 492.70 | 178,811 |
| 2020-09-11 | 487.60 | 489.90 | 485.70 | 489.15 | 65,796 |
| 2020-09-10 | 482.50 | 485.70 | 480.60 | 483.70 | 6,585 |
| 2020-09-09 | 485.20 | 486.60 | 484.70 | 483.70 | 22,301 |
| 2020-09-08 | 487.00 | 487.50 | 479.40 | 480.85 | 30,842 |
| 2020-09-07 | 479.10 | 486.60 | 479.10 | 486.25 | 91,938 |
| 2020-09-04 | 478.90 | 482.70 | 476.10 | 475.15 | 33,952 |
| 2020-09-03 | 477.80 | 478.40 | 477.80 | 479.75 | 21,134 |
| 2020-09-02 | 477.00 | 477.00 | 476.60 | 484.70 | 15,435 |
| 2020-09-01 | 475.30 | 475.30 | 469.00 | 471.35 | 134,275 |
| 2020-08-28 | 481.10 | 481.70 | 479.60 | 478.10 | 82,297 |
| 2020-08-27 | 479.10 | 479.50 | 478.90 | 481.45 | 2,749 |
| 2020-08-26 | 483.30 | 485.00 | 483.00 | 479.45 | 2,176 |
| 2020-08-25 | 488.40 | 489.30 | 485.10 | 483.50 | 8,580 |
| 2020-08-24 | 480.60 | 486.80 | 480.50 | 486.95 | 63,054 |
| 2020-08-21 | 473.70 | 478.50 | 473.50 | 477.45 | 69,157 |
| 2020-08-20 | 479.70 | 479.70 | 479.70 | 477.35 | 9,343 |
| 2020-08-19 | 479.60 | 482.10 | 479.60 | 481.60 | 12,397 |
| 2020-08-18 | 479.60 | 479.60 | 479.50 | 480.45 | 10,108 |
| 2020-08-17 | 488.20 | 488.90 | 486.40 | 486.65 | 15,444 |
| 2020-08-14 | 483.60 | 483.60 | 481.80 | 487.10 | 139,774 |
| 2020-08-13 | 488.20 | 488.20 | 488.20 | 485.10 | 110 |
| 2020-08-12 | 490.40 | 494.30 | 490.40 | 490.85 | 57,666 |
| 2020-08-11 | 489.80 | 494.20 | 489.80 | 492.85 | 96,640 |
| 2020-08-10 | 481.50 | 485.70 | 480.90 | 485.15 | 6,839 |
| 2020-08-07 | 473.20 | 475.00 | 473.20 | 474.35 | 75,690 |
| 2020-08-06 | 473.20 | 473.30 | 472.20 | 471.80 | 16,790 |
| 2020-08-05 | 475.05 | 475.05 | 473.95 | 473.95 | 1,570 |
| 2020-08-04 | 471.80 | 474.40 | 470.80 | 475.05 | 120,370 |
| 2020-08-03 | 466.30 | 472.70 | 466.00 | 471.75 | 2,006 |
| 2020-07-31 | 468.50 | 468.50 | 462.30 | 463.30 | 36,024 |
| 2020-07-30 | 476.10 | 476.20 | 469.60 | 474.65 | 79,419 |
| 2020-07-29 | 478.35 | 478.35 | 474.65 | 474.65 | 903 |
| 2020-07-28 | 478.90 | 478.90 | 477.80 | 478.35 | 16,691 |
| 2020-07-27 | 482.20 | 482.20 | 477.70 | 477.30 | 5,351 |
| 2020-07-24 | 484.60 | 484.60 | 484.60 | 483.55 | 17,256 |
| 2020-07-23 | 499.40 | 499.40 | 497.60 | 499.35 | 2,710 |
| 2020-07-22 | 494.20 | 494.20 | 492.00 | 494.95 | 119,917 |
| 2020-07-21 | 493.60 | 496.00 | 493.60 | 494.80 | 156,110 |
| 2020-07-20 | 493.80 | 493.80 | 491.40 | 498.90 | 5,434 |
| 2020-07-17 | 497.00 | 500.00 | 496.80 | 498.90 | 41,475 |
| 2020-07-16 | 494.20 | 497.60 | 493.30 | 497.50 | 130,690 |
| 2020-07-15 | 487.70 | 493.30 | 487.60 | 491.95 | 192,107 |
| 2020-07-14 | 482.90 | 484.40 | 481.30 | 483.65 | 238,820 |
| 2020-07-13 | 482.00 | 483.20 | 481.60 | 483.25 | 391,320 |
| 2020-07-10 | 465.00 | 473.50 | 464.80 | 473.90 | 102,544 |
| 2020-07-09 | 476.00 | 476.00 | 464.70 | 466.15 | 23,799 |
| 2020-07-08 | 481.00 | 481.00 | 475.60 | 475.55 | 144,195 |
| 2020-07-07 | 486.70 | 486.90 | 482.50 | 483.05 | 36,393 |
| 2020-07-06 | 491.50 | 491.60 | 490.30 | 489.35 | 11,542 |
| 2020-07-03 | 487.30 | 487.30 | 483.00 | 483.35 | 14,105 |
| 2020-07-02 | 483.20 | 487.80 | 482.90 | 486.70 | 160,807 |
| 2020-07-01 | 487.50 | 490.10 | 483.10 | 482.10 | 18,221 |
| 2020-06-30 | 487.20 | 488.80 | 485.60 | 484.65 | 76,365 |
| 2020-06-29 | 477.10 | 479.90 | 476.90 | 474.75 | 46,749 |
| 2020-06-26 | 479.00 | 479.00 | 475.20 | 474.95 | 11,597 |
| 2020-06-25 | 476.90 | 478.40 | 471.10 | 477.80 | 219,132 |
| 2020-06-24 | 489.80 | 489.80 | 480.10 | 491.40 | 88,810 |
| 2020-06-23 | 493.10 | 497.10 | 489.80 | 491.40 | 237,057 |
| 2020-06-22 | 492.40 | 493.80 | 488.30 | 488.20 | 43,857 |
| 2020-06-19 | 500.00 | 503.25 | 500.00 | 501.75 | 21,736 |
| 2020-06-18 | 494.60 | 496.00 | 492.00 | 495.65 | 15,076 |
| 2020-06-17 | 501.75 | 502.25 | 494.40 | 496.75 | 52,897 |
| 2020-06-16 | 492.90 | 492.90 | 492.90 | 496.75 | 24,216 |
| 2020-06-15 | 472.30 | 472.90 | 470.30 | 477.95 | 119,253 |
| 2020-06-12 | 482.90 | 487.20 | 477.00 | 479.65 | 66,303 |
| 2020-06-11 | 497.10 | 497.10 | 484.00 | 483.95 | 85,539 |
| 2020-06-10 | 519.00 | 519.25 | 505.50 | 506.38 | 120,026 |
| 2020-06-09 | 528.00 | 528.00 | 515.75 | 516.50 | 48,853 |
| 2020-06-08 | 519.50 | 527.00 | 519.00 | 526.75 | 112,144 |
| 2020-06-05 | 508.25 | 524.25 | 508.25 | 523.13 | 28,565 |
| 2020-06-04 | 498.50 | 499.50 | 498.50 | 502.38 | 20,673 |
| 2020-06-03 | 488.50 | 498.60 | 488.50 | 498.00 | 16,323 |
| 2020-06-02 | 485.00 | 488.10 | 485.00 | 486.00 | 51,044 |
| 2020-06-01 | 488.60 | 488.60 | 484.60 | 485.85 | 171,409 |
| 2020-05-29 | 490.60 | 492.90 | 484.10 | 498.35 | 164,183 |
| 2020-05-28 | 506.25 | 506.25 | 497.30 | 498.35 | 167,654 |
| 2020-05-27 | 488.70 | 500.75 | 488.60 | 486.75 | 229,486 |
| 2020-05-26 | 482.60 | 487.60 | 481.30 | 486.75 | 77,420 |
| 2020-05-22 | 472.20 | 473.60 | 472.20 | 473.65 | 136,176 |
| 2020-05-21 | 477.90 | 477.90 | 477.90 | 473.65 | 6,832 |
| 2020-05-20 | 470.80 | 478.60 | 470.60 | 478.35 | 44,845 |
| 2020-05-19 | 473.40 | 474.10 | 470.00 | 475.60 | 19,037 |
| 2020-05-18 | 461.00 | 470.20 | 461.00 | 473.75 | 52,870 |
| 2020-05-15 | 455.00 | 455.10 | 449.00 | 452.05 | 36,787 |
| 2020-05-14 | 443.60 | 447.20 | 433.30 | 443.20 | 16,953 |
| 2020-05-13 | 458.30 | 458.30 | 447.10 | 446.70 | 68,746 |
| 2020-05-12 | 464.70 | 466.20 | 464.70 | 464.95 | 8,749 |
| 2020-05-11 | 469.80 | 469.80 | 463.70 | 464.30 | 19,487 |
| 2020-05-07 | 453.90 | 460.60 | 453.90 | 460.95 | 235,775 |
| 2020-05-06 | 459.60 | 459.60 | 454.60 | 454.70 | 12,672 |
| 2020-05-05 | 453.00 | 458.20 | 453.00 | 458.10 | 34,798 |
| 2020-05-04 | 447.60 | 447.60 | 446.70 | 445.20 | 11,824 |
| 2020-05-01 | 454.80 | 455.90 | 450.20 | 449.75 | 221,931 |
| 2020-04-30 | 484.20 | 484.30 | 470.10 | 483.55 | 77,351 |
| 2020-04-29 | 470.90 | 483.30 | 469.40 | 483.55 | 49,827 |
| 2020-04-28 | 467.00 | 467.00 | 465.50 | 457.55 | 19,864 |
| 2020-04-27 | 454.30 | 457.70 | 453.80 | 457.55 | 161,864 |
| 2020-04-24 | 446.60 | 448.10 | 446.50 | 445.65 | 34,296 |
| 2020-04-23 | 444.70 | 444.70 | 444.70 | 451.55 | 47,932 |
| 2020-04-22 | 444.20 | 444.20 | 444.20 | 439.35 | 35,921 |
| 2020-04-21 | 446.80 | 446.80 | 439.60 | 439.35 | 181,481 |
| 2020-04-20 | 451.95 | 456.10 | 451.95 | 456.10 | 2,529 |
| 2020-04-17 | 460.00 | 460.00 | 453.00 | 451.95 | 23,264 |
| 2020-04-16 | 444.40 | 444.40 | 443.10 | 443.25 | 11,872 |
| 2020-04-15 | 452.80 | 452.80 | 451.50 | 439.65 | 281,544 |
| 2020-04-14 | 456.40 | 457.50 | 456.40 | 460.65 | 18,622 |
| 2020-04-09 | 452.00 | 464.20 | 448.50 | 460.65 | 50,550 |
| 2020-04-08 | 435.30 | 446.70 | 435.30 | 445.30 | 542,052 |
| 2020-04-07 | 424.95 | 424.95 | 424.95 | 424.95 | 3,171 |
| 2020-04-06 | 405.35 | 405.35 | 405.35 | 405.35 | 5,167 |
| 2020-04-03 | 405.00 | 405.00 | 405.00 | 405.00 | 5 |
| 2020-04-03 | 408.20 | 411.00 | 408.20 | 405.35 | 18,986 |
| 2020-04-02 | 406.10 | 406.10 | 398.10 | 405.00 | 47,213 |
| 2020-04-02 | 406.10 | 406.10 | 398.10 | 408.30 | 45,565 |
| 2020-04-01 | 409.80 | 411.10 | 406.30 | 408.30 | 200,705 |
| 2020-04-01 | 409.80 | 410.80 | 406.30 | 432.35 | 83,624 |
| 2020-03-31 | 430.05 | 430.05 | 430.05 | 430.05 | 945 |
| 2020-03-30 | 419.70 | 420.60 | 419.70 | 422.05 | 52,080 |
| 2020-03-27 | 430.30 | 430.30 | 424.60 | 445.05 | 105,697 |
| 2020-03-26 | 422.50 | 444.50 | 422.50 | 441.50 | 11,857 |
| 2020-03-25 | 428.00 | 428.00 | 415.50 | 428.40 | 73,606 |
| 2020-03-24 | 413.30 | 419.30 | 413.30 | 397.70 | 33,647 |
| 2020-03-23 | 386.10 | 392.60 | 385.60 | 407.50 | 98,382 |
| 2020-03-20 | 417.80 | 417.80 | 417.80 | 417.80 | 485,497 |
| 2020-03-19 | 409.70 | 409.70 | 409.70 | 409.70 | 156 |
| 2020-03-18 | 428.05 | 428.05 | 428.05 | 428.05 | 3,990 |
| 2020-03-17 | 416.70 | 417.60 | 416.70 | 423.70 | 30,092 |
| 2020-03-16 | 415.50 | 415.50 | 408.80 | 418.95 | 31,026 |
| 2020-03-13 | 416.85 | 416.85 | 416.85 | 416.85 | 5,276 |
| 2020-03-12 | 455.80 | 455.80 | 455.80 | 455.80 | 1,602 |
| 2020-03-11 | 458.20 | 458.20 | 458.20 | 450.70 | 25,813 |
| 2020-03-10 | 461.30 | 461.30 | 452.70 | 452.60 | 16,104 |
| 2020-03-09 | 454.10 | 455.90 | 448.60 | 487.80 | 23,759 |
| 2020-03-06 | 494.80 | 496.10 | 481.50 | 487.80 | 113,919 |
| 2020-03-05 | 512.50 | 513.00 | 509.50 | 516.38 | 12,150 |
| 2020-03-04 | 517.00 | 518.00 | 514.00 | 512.63 | 13,979 |
| 2020-03-03 | 521.75 | 526.25 | 518.50 | 512.63 | 126,781 |
| 2020-03-02 | 513.25 | 513.25 | 500.50 | 499.43 | 62,932 |
| 2020-02-28 | 497.80 | 499.50 | 490.80 | 515.38 | 43,545 |
| 2020-02-27 | 520.25 | 520.25 | 507.75 | 536.75 | 44,720 |
| 2020-02-26 | 532.00 | 535.25 | 531.75 | 539.13 | 518,285 |
| 2020-02-25 | 553.25 | 553.25 | 541.50 | 553.88 | 15,559 |
| 2020-02-24 | 560.50 | 562.50 | 555.00 | 570.25 | 161,489 |
| 2020-02-21 | 574.50 | 575.50 | 569.75 | 570.25 | 122,748 |
| 2020-02-20 | 578.00 | 582.50 | 578.00 | 577.50 | 29,570 |
| 2020-02-19 | 572.25 | 577.00 | 571.25 | 576.75 | 92,298 |
| 2020-02-18 | 574.50 | 574.75 | 568.75 | 568.50 | 341,728 |
| 2020-02-17 | 576.75 | 576.75 | 575.75 | 576.50 | 17,795 |
| 2020-02-14 | 577.00 | 577.00 | 575.50 | 575.63 | 216 |
| 2020-02-13 | 578.50 | 578.75 | 578.50 | 578.00 | 16,932 |
| 2020-02-12 | 580.50 | 584.00 | 580.50 | 583.38 | 27,044 |
| 2020-02-11 | 579.00 | 579.25 | 577.25 | 579.00 | 155,223 |
| 2020-02-10 | 573.00 | 574.25 | 573.00 | 574.00 | 6,432 |
| 2020-02-07 | 577.50 | 578.00 | 572.75 | 576.00 | 64,717 |
| 2020-02-06 | 579.25 | 580.25 | 576.00 | 578.25 | 80,197 |
| 2020-02-05 | 563.50 | 569.50 | 563.50 | 572.38 | 11,027 |
| 2020-02-04 | 558.25 | 562.00 | 558.25 | 561.88 | 11,925 |
| 2020-02-03 | 548.25 | 554.50 | 548.25 | 553.63 | 2,675 |
| 2020-01-31 | 554.25 | 554.25 | 546.75 | 550.88 | 24,301 |
| 2020-01-30 | 551.25 | 551.25 | 551.25 | 550.88 | 10,058 |
| 2020-01-29 | 566.75 | 566.75 | 563.75 | 563.63 | 25,575 |
| 2020-01-28 | 561.75 | 567.00 | 561.75 | 566.75 | 9,906 |
| 2020-01-27 | 563.25 | 563.25 | 557.50 | 558.13 | 15,495 |
| 2020-01-24 | 572.50 | 576.25 | 570.25 | 570.88 | 134,879 |
| 2020-01-23 | 568.25 | 569.25 | 568.25 | 567.00 | 35,877 |
| 2020-01-22 | 571.75 | 571.75 | 568.50 | 570.13 | 220,213 |
| 2020-01-21 | 571.25 | 571.75 | 570.00 | 570.38 | 29,439 |
| 2020-01-20 | 574.00 | 574.25 | 574.00 | 573.75 | 24,336 |
| 2020-01-17 | 573.00 | 574.25 | 573.00 | 573.25 | 13,161 |
| 2020-01-16 | 572.00 | 572.50 | 570.25 | 570.75 | 4,942 |
| 2020-01-15 | 573.75 | 573.75 | 569.00 | 571.25 | 10,390 |
| 2020-01-14 | 569.75 | 572.25 | 569.75 | 572.88 | 23,687 |
| 2020-01-13 | 571.75 | 571.75 | 570.25 | 570.38 | 3,292 |
| 2020-01-10 | 571.25 | 571.25 | 567.75 | 568.38 | 143,013 |
| 2020-01-09 | 569.25 | 569.50 | 568.00 | 567.13 | 10,382 |
| 2020-01-08 | 563.50 | 564.75 | 563.50 | 564.88 | 2,596 |
| 2020-01-07 | 561.50 | 565.25 | 561.50 | 564.25 | 5,609 |
| 2020-01-06 | 563.00 | 563.00 | 557.75 | 559.75 | 4,732 |
| 2020-01-03 | 565.25 | 565.25 | 564.00 | 564.75 | 3,169 |
| 2020-01-02 | 566.25 | 566.25 | 564.75 | 565.88 | 3,759 |
| 2019-12-31 | 564.38 | 564.38 | 560.75 | 560.75 | 0 |
| 2019-12-30 | 566.25 | 566.25 | 564.25 | 564.38 | 2,430 |
| 2019-12-27 | 575.75 | 575.75 | 569.25 | 569.63 | 664 |
| 2019-12-24 | 576.63 | 576.63 | 575.00 | 575.00 | 15,332 |
| 2019-12-23 | 570.75 | 576.50 | 570.75 | 576.63 | 12,465 |
| 2019-12-20 | 566.75 | 570.00 | 566.75 | 570.00 | 851 |
| 2019-12-19 | 562.50 | 566.50 | 562.50 | 566.75 | 28,298 |
| 2019-12-18 | 560.00 | 561.75 | 559.75 | 561.25 | 40,761 |
| 2019-12-17 | 555.75 | 557.75 | 555.50 | 558.00 | 6,920 |
| 2019-12-16 | 547.00 | 552.25 | 547.00 | 552.50 | 11,522 |
| 2019-12-13 | 547.25 | 547.25 | 545.50 | 544.00 | 19,035 |
| 2019-12-12 | 545.50 | 555.50 | 545.50 | 555.00 | 11,884 |
| 2019-12-11 | 547.50 | 547.75 | 544.75 | 545.50 | 14,451 |
| 2019-12-10 | 546.75 | 546.75 | 545.00 | 545.50 | 2,879 |
| 2019-12-09 | 547.25 | 547.25 | 547.25 | 547.75 | 3,592 |
| 2019-12-06 | 544.00 | 544.00 | 543.75 | 541.13 | 3,433 |
| 2019-12-05 | 543.75 | 543.75 | 540.75 | 544.50 | 1,284 |
| 2019-12-04 | 539.75 | 544.50 | 539.75 | 544.50 | 121,742 |
| 2019-12-03 | 545.75 | 545.75 | 540.25 | 541.00 | 29,168 |
| 2019-12-02 | 557.50 | 557.50 | 554.50 | 554.88 | 12,895 |
| 2019-11-29 | 559.25 | 559.25 | 559.25 | 558.00 | 3,846 |
| 2019-11-28 | 560.00 | 560.25 | 560.00 | 560.00 | 4,432 |
| 2019-11-27 | 562.25 | 562.50 | 559.50 | 560.13 | 11,600 |
| 2019-11-26 | 563.25 | 563.50 | 559.25 | 560.75 | 144,565 |
| 2019-11-25 | 558.25 | 558.75 | 558.00 | 559.25 | 14,866 |
| 2019-11-22 | 555.50 | 555.50 | 555.50 | 557.75 | 1,828 |
| 2019-11-21 | 547.25 | 551.00 | 547.25 | 551.38 | 297,167 |
| 2019-11-20 | 554.25 | 554.50 | 553.75 | 553.63 | 25,318 |
| 2019-11-19 | 560.75 | 560.75 | 560.00 | 555.50 | 38,336 |
| 2019-11-18 | 560.50 | 560.50 | 555.75 | 557.13 | 150,563 |
| 2019-11-15 | 559.75 | 560.25 | 558.50 | 560.50 | 122,336 |
| 2019-11-14 | 556.50 | 557.75 | 556.25 | 556.13 | 23,532 |
| 2019-11-13 | 559.50 | 559.75 | 559.00 | 558.25 | 18,500 |
| 2019-11-12 | 562.25 | 564.50 | 562.00 | 563.50 | 11,823 |
| 2019-11-11 | 563.25 | 563.25 | 557.75 | 559.00 | 17,435 |
| 2019-11-08 | 561.00 | 562.50 | 559.75 | 561.75 | 20,000 |
| 2019-11-07 | 559.50 | 564.75 | 559.50 | 563.75 | 142,773 |
| 2019-11-06 | 557.50 | 557.50 | 555.50 | 556.13 | 4,888 |
| 2019-11-05 | 555.50 | 559.50 | 554.75 | 559.00 | 27,756 |
| 2019-11-04 | 547.75 | 553.00 | 547.75 | 553.25 | 3,525 |
| 2019-11-01 | 536.00 | 536.00 | 535.75 | 543.25 | 5,105 |
| 2019-10-31 | 538.25 | 538.25 | 532.00 | 533.63 | 155,546 |
| 2019-10-30 | 543.50 | 544.00 | 539.50 | 540.50 | 45,574 |
| 2019-10-29 | 544.75 | 546.50 | 544.75 | 544.88 | 28,636 |
| 2019-10-28 | 541.00 | 546.50 | 540.75 | 544.88 | 11,331 |
| 2019-10-25 | 535.25 | 538.25 | 534.50 | 540.63 | 15,961 |
| 2019-10-24 | 531.50 | 533.50 | 531.25 | 532.75 | 23,130 |
| 2019-10-23 | 531.25 | 531.75 | 528.25 | 530.25 | 7,840 |
| 2019-10-22 | 529.25 | 529.25 | 527.75 | 529.00 | 12,105 |
| 2019-10-21 | 523.00 | 526.00 | 522.50 | 525.75 | 12,444 |
| 2019-10-18 | 524.25 | 526.00 | 523.25 | 525.13 | 9,271 |
| 2019-10-17 | 526.75 | 529.50 | 526.75 | 526.13 | 11,129 |
| 2019-10-16 | 530.25 | 530.75 | 529.25 | 529.00 | 7,699 |
| 2019-10-15 | 530.00 | 530.00 | 530.00 | 531.00 | 185 |
| 2019-10-14 | 532.00 | 532.75 | 528.25 | 531.00 | 28,178 |
| 2019-10-11 | 531.25 | 533.00 | 528.00 | 531.63 | 35,640 |
| 2019-10-10 | 531.50 | 537.25 | 531.50 | 533.00 | 61,455 |
| 2019-10-09 | 530.75 | 534.00 | 529.25 | 533.00 | 6,583 |
| 2019-10-08 | 534.00 | 535.25 | 530.50 | 531.13 | 8,080 |
| 2019-10-07 | 534.25 | 536.75 | 534.25 | 536.75 | 1,925 |
| 2019-10-04 | 527.50 | 532.50 | 527.25 | 532.75 | 9,756 |
| 2019-10-03 | 524.75 | 525.00 | 518.75 | 523.00 | 28,011 |
| 2019-10-02 | 537.25 | 537.25 | 535.00 | 547.13 | 369 |
| 2019-10-01 | 551.75 | 553.25 | 550.50 | 547.13 | 61,275 |
| 2019-09-30 | 548.50 | 548.50 | 546.75 | 549.50 | 1,052 |
| 2019-09-27 | 548.00 | 549.25 | 548.00 | 549.50 | 3,797 |
| 2019-09-26 | 551.75 | 552.75 | 544.25 | 544.25 | 25,433 |
| 2019-09-25 | 540.00 | 547.75 | 540.00 | 547.50 | 12,522 |
| 2019-09-24 | 547.50 | 547.75 | 544.00 | 544.25 | 5,775 |
| 2019-09-23 | 548.75 | 548.75 | 546.25 | 547.13 | 21,985 |
| 2019-09-20 | 545.25 | 550.25 | 545.25 | 549.25 | 13,002 |
| 2019-09-19 | 546.25 | 550.00 | 546.25 | 550.00 | 31,836 |
| 2019-09-18 | 547.50 | 547.50 | 547.25 | 546.00 | 16,314 |
| 2019-09-17 | 553.50 | 553.75 | 546.75 | 548.00 | 10,946 |
| 2019-09-16 | 554.00 | 555.50 | 551.50 | 554.63 | 14,936 |
| 2019-09-13 | 558.75 | 558.75 | 557.75 | 557.50 | 16,447 |
| 2019-09-12 | 558.75 | 559.00 | 558.75 | 559.63 | 82,959 |
| 2019-09-11 | 557.00 | 559.25 | 555.25 | 559.50 | 188,164 |
| 2019-09-10 | 548.25 | 551.00 | 546.75 | 551.38 | 12,467 |
| 2019-09-09 | 541.00 | 546.50 | 541.00 | 547.25 | 49,783 |
| 2019-09-06 | 539.50 | 541.50 | 538.00 | 540.88 | 7,407 |
| 2019-09-05 | 534.50 | 539.75 | 532.50 | 538.63 | 137,136 |
| 2019-09-04 | 532.00 | 532.00 | 532.00 | 531.88 | 540,968 |
| 2019-09-03 | 534.00 | 534.25 | 526.25 | 527.13 | 33,992 |
| 2019-09-02 | 531.00 | 533.75 | 531.00 | 532.00 | 122,513 |
| 2019-08-30 | 529.50 | 530.25 | 528.25 | 528.00 | 750,124 |
| 2019-08-29 | 514.50 | 514.50 | 514.50 | 514.50 | 0 |
| 2019-08-28 | 512.50 | 514.25 | 509.50 | 514.50 | 23,827 |
| 2019-08-27 | 513.75 | 515.25 | 510.50 | 509.63 | 15,780 |
| 2019-08-23 | 525.50 | 525.50 | 525.50 | 524.50 | 77 |
| 2019-08-22 | 530.25 | 530.25 | 525.00 | 524.50 | 39,983 |
| 2019-08-21 | 526.50 | 528.50 | 526.50 | 529.13 | 15,445 |
| 2019-08-20 | 531.75 | 531.75 | 526.75 | 526.13 | 43,107 |
| 2019-08-19 | 529.75 | 530.25 | 529.75 | 530.13 | 7,510 |
| 2019-08-16 | 517.50 | 520.00 | 517.50 | 520.75 | 11,513 |
| 2019-08-15 | 517.00 | 517.00 | 513.50 | 514.50 | 29,672 |
| 2019-08-14 | 534.00 | 534.00 | 534.00 | 521.63 | 484 |
| 2019-08-13 | 526.50 | 537.50 | 526.50 | 536.88 | 28,717 |
| 2019-08-12 | 529.50 | 531.25 | 528.50 | 529.63 | 9,596 |
| 2019-08-09 | 538.00 | 539.00 | 537.50 | 532.75 | 13,700 |
| 2019-08-08 | 537.00 | 537.50 | 536.50 | 536.38 | 20,145 |
| 2019-08-07 | 523.75 | 523.75 | 522.25 | 527.13 | 8,694 |
| 2019-08-06 | 528.00 | 531.00 | 526.00 | 526.13 | 49,867 |
| 2019-08-05 | 537.00 | 537.00 | 533.50 | 529.88 | 13,885 |
| 2019-08-02 | 561.75 | 561.75 | 543.13 | 543.13 | 17,415 |
| 2019-08-01 | 558.50 | 561.75 | 558.50 | 561.75 | 11,098 |
| 2019-07-31 | 560.25 | 560.25 | 558.25 | 558.00 | 10,141 |
| 2019-07-30 | 561.50 | 561.50 | 558.00 | 560.75 | 10,826 |
| 2019-07-29 | 558.00 | 558.00 | 557.50 | 560.50 | 29,691 |
| 2019-07-26 | 553.25 | 553.25 | 552.25 | 553.25 | 11,377 |
| 2019-07-25 | 550.50 | 550.50 | 550.50 | 549.75 | 5,187 |
| 2019-07-24 | 548.00 | 549.25 | 548.00 | 548.38 | 8,624 |
| 2019-07-23 | 544.50 | 544.50 | 542.00 | 543.75 | 37,966 |
| 2019-07-22 | 541.50 | 541.75 | 539.75 | 539.75 | 7,375 |
| 2019-07-19 | 540.75 | 543.00 | 540.75 | 541.00 | 18,521 |
| 2019-07-18 | 537.25 | 537.25 | 535.50 | 536.88 | 15,330 |
| 2019-07-17 | 546.25 | 546.25 | 541.25 | 541.25 | 3,137 |
| 2019-07-16 | 544.00 | 546.00 | 544.00 | 546.25 | 8,274 |
| 2019-07-15 | 540.75 | 542.50 | 540.25 | 541.25 | 12,243 |
| 2019-07-12 | 536.75 | 539.50 | 536.25 | 538.38 | 7,926 |
| 2019-07-11 | 533.50 | 533.50 | 533.00 | 533.50 | 12,728 |
| 2019-07-10 | 537.00 | 537.25 | 536.75 | 534.38 | 10,897 |
| 2019-07-09 | 534.50 | 534.75 | 533.50 | 534.25 | 80,221 |
| 2019-07-08 | 534.50 | 534.75 | 534.50 | 533.50 | 10,589 |
| 2019-07-05 | 534.25 | 534.50 | 533.50 | 534.50 | 17,219 |
| 2019-07-04 | 533.50 | 534.75 | 533.50 | 534.00 | 6,220 |
| 2019-07-03 | 531.50 | 533.00 | 531.50 | 532.75 | 16,213 |
| 2019-07-02 | 529.50 | 529.75 | 527.25 | 529.00 | 23,289 |
| 2019-07-01 | 530.00 | 534.25 | 528.75 | 528.50 | 106,582 |
| 2019-06-28 | 521.00 | 521.00 | 519.75 | 520.75 | 14,075 |
| 2019-06-27 | 514.50 | 518.00 | 514.50 | 517.38 | 18,145 |
| 2019-06-26 | 514.00 | 515.75 | 514.00 | 515.25 | 61,690 |
| 2019-06-25 | 508.00 | 513.00 | 508.00 | 512.00 | 80,906 |
| 2019-06-24 | 511.75 | 511.75 | 511.75 | 511.63 | 12,808 |
| 2019-06-21 | 515.75 | 515.75 | 514.50 | 512.25 | 8,443 |
| 2019-06-20 | 517.00 | 517.25 | 511.75 | 512.25 | 9,597 |
| 2019-06-19 | 516.00 | 516.00 | 516.00 | 513.88 | 11,627 |
| 2019-06-18 | 511.25 | 518.75 | 511.00 | 517.75 | 6,618 |
| 2019-06-17 | 509.75 | 509.75 | 508.50 | 510.00 | 56,524 |
| 2019-06-14 | 507.75 | 507.75 | 504.75 | 506.50 | 99,844 |
| 2019-06-13 | 505.00 | 505.75 | 504.50 | 505.50 | 36,127 |
| 2019-06-12 | 503.25 | 503.25 | 501.75 | 501.75 | 11,405 |
| 2019-06-11 | 506.25 | 506.50 | 506.25 | 506.63 | 9,199 |
| 2019-06-10 | 502.25 | 508.50 | 502.25 | 507.38 | 20,220 |
| 2019-06-07 | 498.20 | 498.30 | 497.50 | 498.95 | 90,577 |
| 2019-06-06 | 497.00 | 497.00 | 495.70 | 495.15 | 66,339 |
| 2019-06-05 | 493.20 | 493.20 | 493.20 | 493.45 | 12,253 |
| 2019-06-04 | 487.20 | 493.60 | 486.20 | 493.75 | 94,836 |
| 2019-06-03 | 477.10 | 484.30 | 477.10 | 484.75 | 6,340 |
| 2019-05-31 | 486.10 | 486.10 | 483.20 | 491.35 | 34,038 |
| 2019-05-30 | 492.10 | 493.70 | 491.20 | 491.35 | 112,247 |
| 2019-05-29 | 491.20 | 491.20 | 489.00 | 489.95 | 782,359 |
| 2019-05-28 | 497.50 | 497.70 | 497.50 | 496.65 | 68,784 |
| 2019-05-24 | 500.25 | 500.50 | 500.25 | 497.25 | 1,203 |
| 2019-05-23 | 497.60 | 497.60 | 497.60 | 496.95 | 17,648 |
| 2019-05-22 | 508.00 | 508.50 | 507.50 | 506.75 | 50,026 |
| 2019-05-21 | 506.75 | 507.25 | 506.00 | 506.25 | 13,660 |
| 2019-05-20 | 501.75 | 503.25 | 501.75 | 503.88 | 25,758 |
| 2019-05-17 | 506.25 | 510.50 | 506.25 | 509.75 | 15,659 |
| 2019-05-16 | 508.00 | 508.00 | 508.00 | 508.88 | 846 |
| 2019-05-15 | 498.50 | 500.75 | 497.40 | 501.38 | 91,919 |
| 2019-05-14 | 493.70 | 498.40 | 493.70 | 498.85 | 6,016 |
| 2019-05-13 | 497.00 | 497.00 | 491.10 | 491.85 | 37,161 |
| 2019-05-10 | 501.00 | 501.25 | 493.30 | 493.55 | 17,606 |
| 2019-05-09 | 502.00 | 502.00 | 497.00 | 495.35 | 11,912 |
| 2019-05-08 | 507.50 | 508.25 | 505.25 | 507.13 | 58,703 |
| 2019-05-07 | 510.25 | 510.75 | 507.75 | 507.25 | 18,555 |