Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-14 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2023-02-13 | 349.00 | 349.00 | 349.00 | 349.00 | 66,766 |
| 2023-02-10 | 350.00 | 349.00 | 349.00 | 349.00 | 245,846 |
| 2023-02-09 | 348.50 | 349.00 | 348.50 | 349.00 | 131,574 |
| 2023-02-08 | 348.50 | 348.50 | 348.50 | 348.50 | 98,399 |
| 2023-02-07 | 348.50 | 348.50 | 348.00 | 348.50 | 32,317 |
| 2023-02-06 | 348.50 | 348.50 | 348.00 | 348.50 | 1,448,643 |
| 2023-02-03 | 348.50 | 348.50 | 348.50 | 348.50 | 49,567 |
| 2023-02-02 | 348.50 | 348.50 | 348.00 | 348.00 | 104,869 |
| 2023-02-01 | 348.50 | 348.50 | 348.00 | 348.50 | 287,043 |
| 2023-01-31 | 348.50 | 348.50 | 348.00 | 348.00 | 1,461,974 |
| 2023-01-30 | 348.50 | 348.50 | 348.00 | 348.50 | 663,435 |
| 2023-01-27 | 348.50 | 348.50 | 348.00 | 348.50 | 305,230 |
| 2023-01-26 | 347.50 | 348.00 | 347.50 | 348.00 | 32,977 |
| 2023-01-25 | 347.50 | 348.00 | 347.50 | 348.00 | 59,940 |
| 2023-01-24 | 347.50 | 347.00 | 347.00 | 347.00 | 22,437 |
| 2023-01-23 | 347.50 | 348.00 | 347.00 | 348.00 | 46,286 |
| 2023-01-20 | 347.50 | 348.00 | 347.50 | 348.00 | 46,123 |
| 2023-01-19 | 347.50 | 348.00 | 347.00 | 348.00 | 179,833 |
| 2023-01-18 | 347.00 | 348.00 | 347.00 | 348.00 | 1,017,555 |
| 2023-01-17 | 347.00 | 348.00 | 346.00 | 347.00 | 3,432,652 |
| 2023-01-16 | 347.50 | 348.00 | 347.00 | 348.00 | 2,332,998 |
| 2023-01-13 | 348.00 | 348.00 | 347.00 | 347.00 | 1,707,657 |
| 2023-01-12 | 347.00 | 348.00 | 347.00 | 347.00 | 1,419,790 |
| 2023-01-11 | 347.00 | 348.00 | 347.00 | 347.00 | 1,327,055 |
| 2023-01-10 | 342.50 | 347.00 | 347.00 | 347.00 | 1,809,396 |
| 2023-01-09 | 342.50 | 343.00 | 342.50 | 343.00 | 146,237 |
| 2023-01-06 | 342.50 | 343.00 | 342.50 | 343.00 | 81,021 |
| 2023-01-05 | 342.50 | 341.00 | 341.00 | 341.00 | 142,440 |
| 2023-01-04 | 341.00 | 343.00 | 341.00 | 343.00 | 48,393 |
| 2023-01-03 | 342.50 | 342.00 | 342.00 | 342.00 | 580,581 |
| 2023-01-02 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2022-12-30 | 342.50 | 343.00 | 342.50 | 343.00 | 114,173 |
| 2022-12-29 | 342.50 | 342.00 | 342.00 | 342.00 | 1,151,085 |
| 2022-12-28 | 345.00 | 345.00 | 341.00 | 343.00 | 677,223 |
| 2022-12-27 | 341.50 | 341.50 | 341.50 | 341.50 | 0 |
| 2022-12-26 | 341.50 | 341.50 | 341.50 | 341.50 | 0 |
| 2022-12-23 | 341.00 | 341.50 | 341.00 | 341.50 | 99,610 |
| 2022-12-22 | 341.00 | 342.00 | 341.50 | 341.50 | 262,905 |
| 2022-12-21 | 342.00 | 342.00 | 341.00 | 341.50 | 256,462 |
| 2022-12-20 | 341.00 | 342.00 | 342.00 | 342.00 | 784,746 |
| 2022-12-19 | 341.00 | 341.00 | 341.00 | 341.00 | 529,666 |
| 2022-12-16 | 346.00 | 346.00 | 341.00 | 341.50 | 9,152,058 |
| 2022-12-15 | 317.50 | 320.00 | 317.50 | 317.50 | 34,719 |
| 2022-12-14 | 321.50 | 320.00 | 317.50 | 320.00 | 106,815 |
| 2022-12-13 | 320.00 | 320.00 | 320.00 | 320.00 | 93,166 |
| 2022-12-12 | 320.00 | 324.00 | 312.50 | 320.00 | 204,718 |
| 2022-12-09 | 325.00 | 333.00 | 315.00 | 315.00 | 254,645 |
| 2022-12-08 | 295.00 | 325.00 | 325.00 | 325.00 | 717,731 |
| 2022-12-07 | 292.50 | 300.00 | 292.50 | 300.00 | 413,628 |
| 2022-12-06 | 292.50 | 293.00 | 292.50 | 292.50 | 36,882 |
| 2022-12-05 | 297.50 | 297.50 | 292.50 | 292.50 | 108,541 |
| 2022-12-02 | 292.50 | 300.00 | 290.00 | 297.00 | 182,888 |
| 2022-12-01 | 277.50 | 292.50 | 277.50 | 292.50 | 158,769 |
| 2022-11-30 | 275.00 | 277.50 | 275.00 | 277.50 | 215,036 |
| 2022-11-29 | 265.00 | 277.50 | 265.00 | 275.00 | 52,114 |
| 2022-11-28 | 265.00 | 265.00 | 265.00 | 265.00 | 22,984 |
| 2022-11-25 | 265.00 | 265.00 | 265.00 | 265.00 | 43,998 |
| 2022-11-24 | 267.50 | 267.50 | 265.00 | 265.00 | 23,586 |
| 2022-11-23 | 280.00 | 280.00 | 265.00 | 267.50 | 48,206 |
| 2022-11-22 | 275.00 | 275.00 | 275.00 | 280.00 | 44,549 |
| 2022-11-21 | 280.00 | 280.00 | 275.00 | 280.00 | 42,482 |
| 2022-11-18 | 280.00 | 280.00 | 280.00 | 280.00 | 38,693 |
| 2022-11-17 | 280.00 | 280.00 | 280.00 | 280.00 | 35,457 |
| 2022-11-16 | 280.00 | 280.00 | 280.00 | 280.00 | 40,880 |
| 2022-11-15 | 280.00 | 280.00 | 280.00 | 280.00 | 20,294 |
| 2022-11-14 | 282.50 | 282.50 | 282.50 | 282.50 | 45,338 |
| 2022-11-11 | 280.00 | 282.50 | 280.00 | 282.50 | 146,772 |
| 2022-11-10 | 282.50 | 282.50 | 272.50 | 280.00 | 86,310 |
| 2022-11-09 | 282.50 | 281.00 | 281.00 | 281.00 | 121,058 |
| 2022-11-08 | 267.50 | 280.00 | 267.50 | 280.00 | 142,084 |
| 2022-11-07 | 270.00 | 270.00 | 265.00 | 267.50 | 63,732 |
| 2022-11-04 | 270.00 | 270.00 | 270.00 | 270.00 | 76,620 |
| 2022-11-03 | 275.00 | 275.00 | 257.50 | 270.00 | 106,307 |
| 2022-11-02 | 275.00 | 275.00 | 275.00 | 275.00 | 39,810 |
| 2022-11-01 | 277.50 | 281.00 | 275.00 | 275.00 | 104,326 |
| 2022-10-31 | 265.00 | 282.50 | 265.00 | 277.50 | 190,641 |
| 2022-10-28 | 265.00 | 265.00 | 265.00 | 265.00 | 115,268 |
| 2022-10-27 | 252.50 | 265.00 | 252.50 | 265.00 | 305,606 |
| 2022-10-26 | 257.00 | 257.00 | 249.00 | 252.50 | 21,768 |
| 2022-10-25 | 257.50 | 255.00 | 250.00 | 252.50 | 56,752 |
| 2022-10-24 | 257.50 | 250.00 | 250.00 | 250.00 | 14,783 |
| 2022-10-21 | 257.50 | 257.50 | 257.50 | 257.50 | 6,929 |
| 2022-10-20 | 257.50 | 257.50 | 257.50 | 257.50 | 7,440 |
| 2022-10-19 | 257.50 | 257.50 | 257.50 | 257.50 | 16,977 |
| 2022-10-18 | 257.50 | 257.50 | 257.50 | 257.50 | 32,394 |
| 2022-10-17 | 257.50 | 257.50 | 257.50 | 257.50 | 7,542 |
| 2022-10-14 | 247.50 | 260.00 | 247.50 | 257.50 | 19,884 |
| 2022-10-13 | 245.00 | 250.00 | 245.00 | 247.50 | 59,751 |
| 2022-10-12 | 257.50 | 257.50 | 245.00 | 245.00 | 76,182 |
| 2022-10-11 | 257.50 | 260.00 | 257.50 | 257.50 | 43,816 |
| 2022-10-10 | 265.00 | 265.00 | 252.50 | 257.50 | 55,436 |
| 2022-10-07 | 265.00 | 265.00 | 265.00 | 265.00 | 22,176 |
| 2022-10-06 | 267.50 | 267.50 | 262.50 | 262.50 | 64,782 |
| 2022-10-05 | 275.00 | 275.00 | 265.00 | 272.50 | 58,743 |
| 2022-10-04 | 250.00 | 277.50 | 265.00 | 275.00 | 138,740 |
| 2022-10-03 | 237.50 | 255.00 | 250.00 | 250.00 | 77,206 |
| 2022-09-30 | 235.00 | 233.00 | 233.00 | 237.50 | 148,941 |
| 2022-09-29 | 235.00 | 232.00 | 232.00 | 232.00 | 26,099 |
| 2022-09-28 | 240.00 | 240.00 | 230.00 | 235.00 | 67,792 |
| 2022-09-27 | 235.00 | 249.00 | 235.00 | 240.00 | 121,239 |
| 2022-09-26 | 230.00 | 232.50 | 230.00 | 232.50 | 23,963 |
| 2022-09-23 | 225.00 | 230.00 | 220.00 | 230.00 | 73,453 |
| 2022-09-22 | 230.00 | 230.00 | 225.00 | 225.00 | 119,615 |
| 2022-09-21 | 230.00 | 230.00 | 230.00 | 230.00 | 12,558 |
| 2022-09-20 | 230.00 | 230.00 | 220.00 | 230.00 | 2,555 |
| 2022-09-19 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-09-16 | 230.00 | 230.00 | 230.00 | 230.00 | 10,863 |
| 2022-09-15 | 230.00 | 230.00 | 220.00 | 230.00 | 18,484 |
| 2022-09-14 | 230.00 | 230.00 | 230.00 | 230.00 | 6,676 |
| 2022-09-13 | 227.50 | 230.00 | 220.00 | 230.00 | 27,191 |
| 2022-09-12 | 227.50 | 227.50 | 220.00 | 227.50 | 14,929 |
| 2022-09-09 | 227.50 | 228.00 | 228.00 | 228.00 | 16,310 |
| 2022-09-08 | 225.00 | 227.50 | 215.00 | 227.50 | 41,828 |
| 2022-09-07 | 225.00 | 226.00 | 226.00 | 222.50 | 14,132 |
| 2022-09-06 | 227.50 | 221.00 | 215.00 | 221.00 | 31,792 |
| 2022-09-05 | 230.00 | 220.00 | 220.00 | 220.00 | 117,375 |
| 2022-09-02 | 230.00 | 230.00 | 225.00 | 230.00 | 35,449 |
| 2022-09-01 | 237.50 | 237.50 | 230.00 | 230.00 | 48,228 |
| 2022-08-31 | 237.50 | 237.50 | 237.50 | 237.50 | 9,300 |
| 2022-08-30 | 237.50 | 237.50 | 237.50 | 237.50 | 15,330 |
| 2022-08-29 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2022-08-26 | 238.00 | 238.00 | 235.00 | 237.50 | 9,155 |
| 2022-08-25 | 235.00 | 235.00 | 234.00 | 235.00 | 20,125 |
| 2022-08-24 | 235.00 | 235.00 | 235.00 | 235.00 | 22,594 |
| 2022-08-23 | 240.00 | 240.00 | 235.00 | 235.00 | 39,550 |
| 2022-08-22 | 230.00 | 238.00 | 238.00 | 238.00 | 143,853 |
| 2022-08-19 | 230.00 | 230.00 | 220.00 | 230.00 | 5,431 |
| 2022-08-18 | 230.00 | 230.00 | 230.00 | 230.00 | 11,039 |
| 2022-08-17 | 227.50 | 230.00 | 227.50 | 230.00 | 55,839 |
| 2022-08-16 | 227.50 | 227.50 | 227.50 | 227.50 | 24,832 |
| 2022-08-15 | 227.50 | 227.50 | 227.50 | 227.50 | 77,213 |
| 2022-08-12 | 227.50 | 227.50 | 220.00 | 227.50 | 71,340 |
| 2022-08-11 | 229.00 | 235.00 | 235.00 | 235.00 | 55,508 |
| 2022-08-10 | 240.00 | 240.00 | 229.00 | 229.00 | 247,341 |
| 2022-08-09 | 235.00 | 235.00 | 235.00 | 235.00 | 17,137 |
| 2022-08-08 | 235.00 | 235.00 | 235.00 | 235.00 | 32,492 |
| 2022-08-05 | 240.00 | 240.00 | 235.00 | 235.00 | 29,463 |
| 2022-08-04 | 245.00 | 245.00 | 240.00 | 240.00 | 80,996 |
| 2022-08-03 | 247.50 | 247.50 | 245.00 | 245.00 | 16,242 |
| 2022-08-02 | 245.00 | 247.50 | 240.00 | 247.50 | 21,468 |
| 2022-08-01 | 250.00 | 250.00 | 245.00 | 245.00 | 19,478 |
| 2022-07-29 | 250.00 | 250.00 | 250.00 | 250.00 | 24,238 |
| 2022-07-28 | 252.50 | 255.00 | 245.00 | 250.00 | 86,573 |
| 2022-07-27 | 255.00 | 257.50 | 251.00 | 255.00 | 21,270 |
| 2022-07-26 | 255.00 | 257.50 | 250.00 | 257.50 | 11,970 |
| 2022-07-25 | 255.00 | 257.50 | 250.00 | 257.50 | 5,584 |
| 2022-07-22 | 252.50 | 260.00 | 260.00 | 257.50 | 68,544 |
| 2022-07-21 | 257.50 | 257.00 | 257.00 | 257.00 | 22,419 |
| 2022-07-20 | 265.00 | 265.00 | 262.00 | 262.00 | 54,876 |
| 2022-07-19 | 255.00 | 260.00 | 260.00 | 260.00 | 148,316 |
| 2022-07-18 | 252.50 | 260.00 | 255.00 | 255.00 | 60,746 |
| 2022-07-15 | 252.50 | 252.50 | 245.00 | 252.50 | 33,005 |
| 2022-07-14 | 252.50 | 252.50 | 252.50 | 252.50 | 3,555 |
| 2022-07-13 | 252.50 | 252.50 | 245.00 | 252.50 | 3,374 |
| 2022-07-12 | 252.50 | 252.50 | 252.50 | 252.50 | 17,267 |
| 2022-07-11 | 252.50 | 252.50 | 245.00 | 252.50 | 14,090 |
| 2022-07-08 | 252.50 | 252.50 | 245.00 | 252.50 | 12,578 |
| 2022-07-07 | 252.50 | 252.50 | 245.00 | 252.50 | 3,107 |
| 2022-07-06 | 252.50 | 252.50 | 245.00 | 252.50 | 11,330 |
| 2022-07-05 | 252.50 | 252.50 | 245.00 | 252.50 | 13,790 |
| 2022-07-04 | 252.50 | 252.50 | 245.00 | 252.50 | 14,970 |
| 2022-07-01 | 252.50 | 252.50 | 245.00 | 252.50 | 78,890 |
| 2022-06-30 | 257.50 | 257.50 | 247.50 | 252.50 | 58,977 |
| 2022-06-29 | 265.00 | 265.00 | 257.50 | 257.50 | 103,618 |
| 2022-06-28 | 265.00 | 265.00 | 260.00 | 265.00 | 13,366 |
| 2022-06-27 | 245.00 | 267.00 | 255.00 | 267.00 | 99,037 |
| 2022-06-24 | 242.50 | 245.00 | 242.50 | 245.00 | 129,242 |
| 2022-06-23 | 247.50 | 246.00 | 237.50 | 242.50 | 85,914 |
| 2022-06-22 | 260.00 | 260.00 | 247.50 | 247.50 | 97,802 |
| 2022-06-21 | 247.50 | 260.00 | 260.00 | 260.00 | 188,606 |
| 2022-06-20 | 235.00 | 235.00 | 235.00 | 235.00 | 12,307 |
| 2022-06-17 | 245.00 | 245.00 | 230.00 | 235.00 | 141,202 |
| 2022-06-16 | 252.50 | 252.50 | 245.00 | 245.00 | 56,198 |
| 2022-06-15 | 252.50 | 252.50 | 252.50 | 252.50 | 3,779 |
| 2022-06-14 | 252.50 | 252.50 | 252.50 | 252.50 | 38,781 |
| 2022-06-13 | 265.00 | 265.00 | 247.50 | 252.50 | 74,517 |
| 2022-06-10 | 265.00 | 265.00 | 265.00 | 265.00 | 19,508 |
| 2022-06-09 | 265.00 | 268.00 | 258.00 | 265.00 | 55,712 |
| 2022-06-08 | 275.00 | 275.00 | 265.00 | 265.00 | 30,881 |
| 2022-06-07 | 275.00 | 275.00 | 270.00 | 275.00 | 63,064 |
| 2022-06-06 | 275.00 | 275.00 | 270.00 | 275.00 | 60,762 |
| 2022-06-03 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-06-02 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-06-01 | 285.00 | 285.00 | 275.00 | 275.00 | 41,463 |
| 2022-05-31 | 293.00 | 293.00 | 293.00 | 285.00 | 37,574 |
| 2022-05-30 | 277.50 | 290.00 | 285.00 | 285.00 | 122,700 |
| 2022-05-27 | 275.00 | 277.50 | 270.00 | 277.50 | 19,022 |
| 2022-05-26 | 277.50 | 275.00 | 271.00 | 275.00 | 11,189 |
| 2022-05-25 | 267.50 | 277.50 | 260.00 | 277.50 | 80,151 |
| 2022-05-24 | 275.00 | 269.00 | 265.00 | 265.00 | 68,640 |
| 2022-05-23 | 270.00 | 275.00 | 270.00 | 270.00 | 38,097 |
| 2022-05-20 | 245.00 | 265.00 | 246.00 | 265.00 | 124,996 |
| 2022-05-19 | 230.00 | 245.00 | 225.00 | 245.00 | 360,826 |
| 2022-05-18 | 225.00 | 230.00 | 220.00 | 230.00 | 83,759 |
| 2022-05-17 | 225.00 | 230.00 | 225.00 | 225.00 | 147,429 |
| 2022-05-16 | 225.00 | 225.00 | 220.00 | 225.00 | 26,025 |
| 2022-05-13 | 225.00 | 225.00 | 225.00 | 225.00 | 59,473 |
| 2022-05-12 | 225.00 | 225.00 | 220.00 | 225.00 | 216,498 |
| 2022-05-11 | 227.50 | 230.00 | 222.00 | 227.50 | 102,295 |
| 2022-05-10 | 227.50 | 230.00 | 225.00 | 227.50 | 115,929 |
| 2022-05-09 | 222.50 | 230.00 | 225.00 | 227.50 | 333,588 |
| 2022-05-06 | 222.50 | 225.00 | 205.00 | 215.00 | 103,419 |
| 2022-05-05 | 235.00 | 230.00 | 222.00 | 222.50 | 136,930 |
| 2022-05-04 | 243.00 | 243.00 | 237.00 | 237.50 | 80,709 |
| 2022-05-03 | 245.00 | 245.00 | 240.00 | 243.00 | 30,673 |
| 2022-05-02 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-04-29 | 245.00 | 245.00 | 240.00 | 245.00 | 34,254 |
| 2022-04-28 | 245.00 | 245.00 | 240.00 | 245.00 | 5,276 |
| 2022-04-27 | 245.00 | 243.00 | 243.00 | 243.00 | 27,669 |
| 2022-04-26 | 245.00 | 245.00 | 245.00 | 245.00 | 2,812 |
| 2022-04-25 | 245.00 | 245.00 | 245.00 | 245.00 | 73,829 |
| 2022-04-22 | 247.50 | 247.50 | 247.50 | 247.50 | 50,150 |
| 2022-04-21 | 247.50 | 248.00 | 248.00 | 248.00 | 32,408 |
| 2022-04-20 | 245.00 | 247.50 | 245.00 | 247.50 | 42,737 |
| 2022-04-19 | 255.00 | 255.00 | 245.00 | 245.00 | 91,655 |
| 2022-04-18 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-15 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-14 | 255.00 | 255.00 | 250.00 | 255.00 | 92,837 |
| 2022-04-13 | 260.00 | 260.00 | 247.50 | 255.00 | 103,761 |
| 2022-04-12 | 260.00 | 260.00 | 255.00 | 260.00 | 22,010 |
| 2022-04-11 | 260.00 | 260.00 | 255.00 | 260.00 | 17,091 |
| 2022-04-08 | 262.50 | 262.50 | 255.00 | 260.00 | 156,395 |
| 2022-04-07 | 262.50 | 262.50 | 260.00 | 262.50 | 30,269 |
| 2022-04-06 | 264.50 | 264.50 | 258.00 | 262.50 | 27,503 |
| 2022-04-05 | 264.00 | 263.00 | 263.00 | 263.00 | 50,676 |
| 2022-04-04 | 260.00 | 265.00 | 260.00 | 264.00 | 144,975 |
| 2022-04-01 | 262.50 | 262.50 | 260.00 | 260.00 | 204,420 |
| 2022-03-31 | 265.00 | 263.00 | 260.00 | 260.00 | 87,284 |
| 2022-03-30 | 265.00 | 269.00 | 265.00 | 265.00 | 111,165 |
| 2022-03-29 | 265.00 | 265.00 | 265.00 | 265.00 | 275,599 |
| 2022-03-28 | 270.00 | 270.00 | 260.00 | 265.00 | 71,172 |
| 2022-03-25 | 272.50 | 272.50 | 265.00 | 265.00 | 66,831 |
| 2022-03-24 | 277.50 | 282.50 | 272.50 | 272.50 | 35,808 |
| 2022-03-23 | 287.50 | 277.50 | 262.00 | 277.50 | 104,236 |
| 2022-03-22 | 292.50 | 292.50 | 287.50 | 287.50 | 28,055 |
| 2022-03-21 | 292.50 | 292.50 | 292.50 | 292.50 | 34,057 |
| 2022-03-18 | 292.50 | 292.50 | 292.50 | 292.50 | 91,508 |
| 2022-03-17 | 277.50 | 300.00 | 300.00 | 300.00 | 186,990 |
| 2022-03-16 | 272.50 | 277.50 | 272.50 | 277.50 | 62,034 |
| 2022-03-15 | 277.50 | 277.50 | 272.50 | 272.50 | 49,050 |
| 2022-03-14 | 282.50 | 282.50 | 277.50 | 277.50 | 31,535 |
| 2022-03-11 | 282.50 | 275.00 | 275.00 | 275.00 | 24,113 |
| 2022-03-10 | 282.50 | 282.50 | 282.50 | 282.50 | 18,510 |
| 2022-03-09 | 262.50 | 282.50 | 260.00 | 282.50 | 118,282 |
| 2022-03-08 | 255.00 | 260.00 | 260.00 | 260.00 | 83,084 |
| 2022-03-07 | 267.50 | 255.00 | 255.00 | 255.00 | 91,351 |
| 2022-03-04 | 287.50 | 275.00 | 267.50 | 267.50 | 54,343 |
| 2022-03-03 | 295.00 | 301.00 | 290.00 | 290.00 | 49,081 |
| 2022-03-02 | 305.00 | 305.00 | 295.00 | 295.00 | 37,944 |
| 2022-03-01 | 292.50 | 312.50 | 292.50 | 305.00 | 58,725 |
| 2022-02-28 | 297.50 | 305.00 | 290.00 | 290.00 | 58,098 |
| 2022-02-25 | 287.50 | 300.00 | 280.00 | 300.00 | 58,011 |
| 2022-02-24 | 295.00 | 295.00 | 277.50 | 285.00 | 56,724 |
| 2022-02-23 | 275.00 | 302.50 | 275.00 | 302.50 | 87,526 |
| 2022-02-22 | 290.00 | 277.50 | 270.00 | 275.00 | 110,401 |
| 2022-02-21 | 297.50 | 300.00 | 285.00 | 290.00 | 118,111 |
| 2022-02-18 | 305.00 | 302.50 | 297.50 | 297.50 | 66,144 |
| 2022-02-17 | 305.00 | 305.00 | 305.00 | 305.00 | 15,408 |
| 2022-02-16 | 305.00 | 305.00 | 305.00 | 305.00 | 31,597 |
| 2022-02-15 | 307.50 | 310.00 | 301.00 | 310.00 | 74,710 |
| 2022-02-14 | 312.50 | 300.00 | 300.00 | 300.00 | 101,932 |
| 2022-02-11 | 310.00 | 312.50 | 305.00 | 312.50 | 103,885 |
| 2022-02-10 | 322.50 | 310.00 | 310.00 | 310.00 | 111,227 |
| 2022-02-09 | 332.50 | 332.50 | 322.50 | 322.50 | 32,893 |
| 2022-02-08 | 337.50 | 337.50 | 332.50 | 337.50 | 15,747 |
| 2022-02-07 | 342.50 | 345.00 | 335.00 | 337.50 | 106,282 |
| 2022-02-04 | 330.00 | 330.00 | 330.00 | 330.00 | 60,468 |
| 2022-02-03 | 330.00 | 330.00 | 325.00 | 330.00 | 48,471 |
| 2022-02-02 | 330.00 | 335.00 | 335.00 | 330.00 | 13,905 |
| 2022-02-01 | 332.50 | 328.00 | 328.00 | 328.00 | 24,990 |
| 2022-01-31 | 330.00 | 337.50 | 330.00 | 332.50 | 9,355 |
| 2022-01-28 | 327.50 | 330.00 | 320.00 | 330.00 | 13,638 |
| 2022-01-27 | 317.50 | 325.00 | 317.50 | 325.00 | 13,273 |
| 2022-01-26 | 303.50 | 316.00 | 316.00 | 320.00 | 50,582 |
| 2022-01-25 | 302.50 | 305.00 | 297.00 | 303.50 | 73,227 |
| 2022-01-24 | 310.00 | 316.50 | 312.00 | 312.00 | 73,639 |
| 2022-01-21 | 335.00 | 314.00 | 314.00 | 314.00 | 77,152 |
| 2022-01-20 | 337.50 | 337.50 | 335.00 | 335.00 | 182,716 |
| 2022-01-19 | 337.50 | 337.50 | 337.50 | 337.50 | 16,699 |
| 2022-01-18 | 337.50 | 337.50 | 337.50 | 337.50 | 33,785 |
| 2022-01-17 | 337.50 | 330.00 | 330.00 | 337.50 | 38,539 |
| 2022-01-14 | 337.50 | 337.50 | 330.00 | 337.50 | 23,436 |
| 2022-01-13 | 350.00 | 350.00 | 350.00 | 337.50 | 8,713 |
| 2022-01-12 | 342.50 | 342.50 | 342.50 | 342.50 | 17,906 |
| 2022-01-11 | 337.50 | 342.50 | 337.50 | 342.50 | 15,653 |
| 2022-01-10 | 337.50 | 330.00 | 330.00 | 330.00 | 17,717 |
| 2022-01-07 | 342.50 | 342.50 | 337.50 | 337.50 | 20,657 |
| 2022-01-06 | 342.50 | 342.50 | 342.50 | 342.50 | 33,131 |
| 2022-01-05 | 342.50 | 345.00 | 345.00 | 345.00 | 44,122 |
| 2022-01-04 | 340.00 | 343.00 | 341.00 | 341.00 | 126,714 |
| 2022-01-03 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2021-12-31 | 345.00 | 345.00 | 337.50 | 340.00 | 19,477 |
| 2021-12-30 | 345.00 | 345.00 | 345.00 | 345.00 | 68,290 |
| 2021-12-29 | 345.00 | 345.00 | 340.00 | 345.00 | 63,234 |
| 2021-12-28 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2021-12-27 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2021-12-24 | 345.00 | 345.00 | 345.00 | 345.00 | 23,893 |
| 2021-12-23 | 345.00 | 345.00 | 339.00 | 345.00 | 97,914 |
| 2021-12-22 | 335.00 | 345.00 | 335.00 | 345.00 | 50,200 |
| 2021-12-21 | 342.00 | 350.00 | 335.00 | 335.00 | 119,301 |
| 2021-12-20 | 362.50 | 355.00 | 345.00 | 345.00 | 204,040 |
| 2021-12-17 | 352.50 | 355.00 | 355.00 | 350.00 | 29,311 |
| 2021-12-16 | 347.50 | 352.50 | 347.50 | 352.50 | 40,135 |
| 2021-12-15 | 337.50 | 347.50 | 337.50 | 347.50 | 78,395 |
| 2021-12-14 | 332.50 | 337.50 | 332.50 | 337.50 | 47,742 |
| 2021-12-13 | 332.50 | 326.00 | 326.00 | 326.00 | 294,025 |
| 2021-12-10 | 332.50 | 332.50 | 332.50 | 332.50 | 238,935 |
| 2021-12-09 | 332.50 | 330.00 | 330.00 | 332.50 | 14,101 |
| 2021-12-08 | 330.00 | 332.50 | 330.00 | 332.50 | 8,236 |
| 2021-12-07 | 330.00 | 330.00 | 330.00 | 330.00 | 36,181 |
| 2021-12-06 | 332.50 | 332.50 | 330.00 | 330.00 | 98,245 |
| 2021-12-03 | 317.50 | 332.50 | 310.00 | 332.50 | 57,995 |
| 2021-12-02 | 307.50 | 325.00 | 325.00 | 317.50 | 238,366 |
| 2021-12-01 | 301.00 | 300.00 | 300.00 | 300.00 | 21,683 |
| 2021-11-30 | 301.00 | 301.00 | 301.00 | 301.00 | 12,617 |
| 2021-11-29 | 305.00 | 302.50 | 295.00 | 302.50 | 130,326 |
| 2021-11-26 | 325.00 | 315.00 | 315.00 | 305.00 | 188,200 |
| 2021-11-25 | 327.50 | 327.50 | 327.50 | 327.50 | 4,711 |
| 2021-11-24 | 332.50 | 332.50 | 325.00 | 327.50 | 61,331 |
| 2021-11-23 | 330.00 | 325.00 | 325.00 | 332.50 | 40,044 |
| 2021-11-22 | 330.00 | 330.00 | 325.00 | 330.00 | 39,202 |
| 2021-11-19 | 330.00 | 330.00 | 325.00 | 330.00 | 135,043 |
| 2021-11-18 | 332.50 | 330.00 | 325.00 | 325.00 | 38,384 |
| 2021-11-17 | 335.00 | 335.00 | 335.00 | 335.00 | 183,765 |
| 2021-11-16 | 340.00 | 340.00 | 330.00 | 335.00 | 37,357 |
| 2021-11-15 | 337.50 | 337.50 | 335.00 | 335.00 | 63,725 |
| 2021-11-12 | 337.50 | 337.50 | 337.50 | 337.50 | 23,086 |
| 2021-11-11 | 325.00 | 337.50 | 320.00 | 337.50 | 45,953 |
| 2021-11-10 | 325.00 | 320.00 | 320.00 | 320.00 | 99,471 |
| 2021-11-09 | 326.00 | 326.00 | 322.50 | 325.00 | 67,636 |
| 2021-11-08 | 337.50 | 327.00 | 327.00 | 327.00 | 70,643 |
| 2021-11-05 | 337.50 | 340.00 | 340.00 | 337.50 | 42,528 |
| 2021-11-04 | 335.00 | 337.50 | 332.00 | 332.00 | 49,664 |
| 2021-11-03 | 340.00 | 336.50 | 330.00 | 331.50 | 71,510 |
| 2021-11-02 | 345.00 | 335.00 | 335.00 | 335.00 | 47,837 |
| 2021-11-01 | 355.00 | 346.00 | 346.00 | 345.00 | 156,429 |
| 2021-10-29 | 347.50 | 347.50 | 347.50 | 347.50 | 76,664 |
| 2021-10-28 | 347.50 | 347.50 | 347.50 | 347.50 | 22,909 |
| 2021-10-27 | 345.00 | 349.00 | 340.00 | 349.00 | 16,729 |
| 2021-10-26 | 345.00 | 355.00 | 355.00 | 345.00 | 153,846 |
| 2021-10-25 | 345.00 | 345.00 | 345.00 | 345.00 | 33,489 |
| 2021-10-22 | 347.50 | 347.50 | 345.00 | 345.00 | 51,716 |
| 2021-10-21 | 347.50 | 347.50 | 340.00 | 347.50 | 28,408 |
| 2021-10-20 | 342.50 | 347.50 | 342.50 | 347.50 | 87,635 |
| 2021-10-19 | 342.50 | 344.00 | 344.00 | 344.00 | 50,887 |
| 2021-10-18 | 337.50 | 342.50 | 323.00 | 323.00 | 88,681 |
| 2021-10-15 | 324.00 | 344.00 | 324.00 | 337.50 | 230,483 |
| 2021-10-14 | 330.00 | 339.00 | 339.00 | 332.50 | 29,041 |
| 2021-10-13 | 337.50 | 337.50 | 327.50 | 330.00 | 24,912 |
| 2021-10-12 | 350.00 | 350.00 | 336.00 | 336.00 | 25,691 |
| 2021-10-11 | 320.00 | 345.00 | 320.00 | 345.00 | 43,104 |
| 2021-10-08 | 328.00 | 320.00 | 320.00 | 320.00 | 43,987 |
| 2021-10-07 | 320.00 | 330.00 | 315.00 | 327.50 | 115,550 |
| 2021-10-06 | 350.00 | 333.00 | 312.50 | 317.50 | 154,013 |
| 2021-10-05 | 352.50 | 352.50 | 352.50 | 352.50 | 35,189 |
| 2021-10-04 | 352.50 | 352.50 | 352.50 | 352.50 | 52,235 |
| 2021-10-01 | 362.00 | 362.00 | 347.50 | 352.50 | 67,238 |
| 2021-09-30 | 357.50 | 353.00 | 353.00 | 353.00 | 159,720 |
| 2021-09-29 | 360.00 | 360.00 | 357.50 | 357.50 | 23,632 |
| 2021-09-28 | 360.00 | 360.00 | 350.00 | 360.00 | 76,129 |
| 2021-09-27 | 360.00 | 351.00 | 351.00 | 351.00 | 29,789 |
| 2021-09-24 | 360.00 | 360.00 | 360.00 | 360.00 | 79,121 |
| 2021-09-23 | 360.00 | 360.00 | 360.00 | 360.00 | 12,266 |
| 2021-09-22 | 350.00 | 360.00 | 350.00 | 360.00 | 50,953 |
| 2021-09-21 | 347.50 | 350.00 | 345.00 | 350.00 | 34,295 |
| 2021-09-20 | 372.50 | 350.00 | 350.00 | 350.00 | 150,000 |
| 2021-09-17 | 372.50 | 365.00 | 365.00 | 372.50 | 12,454 |
| 2021-09-16 | 372.50 | 372.50 | 372.50 | 372.50 | 30,236 |
| 2021-09-15 | 357.50 | 372.50 | 365.00 | 372.50 | 36,373 |
| 2021-09-14 | 351.50 | 350.00 | 350.00 | 350.00 | 25,935 |
| 2021-09-13 | 351.50 | 351.50 | 348.00 | 351.50 | 18,984 |
| 2021-09-10 | 351.50 | 351.50 | 348.00 | 351.50 | 8,780 |
| 2021-09-09 | 351.50 | 351.50 | 348.00 | 351.50 | 13,375 |
| 2021-09-08 | 350.00 | 348.00 | 348.00 | 348.00 | 11,097 |
| 2021-09-07 | 357.00 | 357.00 | 340.00 | 340.00 | 20,190 |
| 2021-09-06 | 357.50 | 360.00 | 352.50 | 352.50 | 33,773 |
| 2021-09-03 | 362.50 | 361.50 | 355.00 | 360.00 | 21,368 |
| 2021-09-02 | 362.50 | 355.00 | 355.00 | 362.50 | 39,495 |
| 2021-09-01 | 362.50 | 354.00 | 354.00 | 362.50 | 132,881 |
| 2021-08-31 | 362.50 | 362.50 | 355.00 | 362.50 | 49,512 |
| 2021-08-30 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-08-27 | 362.50 | 355.00 | 355.00 | 355.00 | 119,037 |
| 2021-08-26 | 367.50 | 376.00 | 365.00 | 365.00 | 43,560 |
| 2021-08-25 | 357.50 | 367.50 | 355.00 | 367.50 | 77,230 |
| 2021-08-24 | 357.50 | 357.00 | 357.00 | 357.50 | 108,474 |
| 2021-08-23 | 360.00 | 360.00 | 355.00 | 357.50 | 32,453 |
| 2021-08-20 | 360.00 | 360.00 | 355.00 | 360.00 | 53,870 |
| 2021-08-19 | 365.00 | 365.00 | 355.00 | 360.00 | 42,925 |
| 2021-08-18 | 365.00 | 365.00 | 355.00 | 360.00 | 21,721 |
| 2021-08-17 | 368.50 | 367.50 | 357.50 | 360.00 | 40,314 |
| 2021-08-16 | 362.50 | 368.50 | 362.00 | 368.50 | 42,791 |
| 2021-08-13 | 355.00 | 365.00 | 346.00 | 365.00 | 41,152 |
| 2021-08-12 | 355.00 | 355.00 | 350.00 | 355.00 | 11,614 |
| 2021-08-11 | 355.00 | 360.00 | 360.00 | 355.00 | 29,500 |
| 2021-08-10 | 345.00 | 355.00 | 340.00 | 355.00 | 25,891 |
| 2021-08-09 | 345.00 | 345.00 | 340.00 | 345.00 | 59,509 |
| 2021-08-06 | 347.50 | 347.50 | 345.00 | 345.00 | 17,393 |
| 2021-08-05 | 348.50 | 346.00 | 346.00 | 346.00 | 24,513 |
| 2021-08-04 | 348.50 | 350.00 | 349.00 | 349.00 | 177,029 |
| 2021-08-03 | 345.00 | 348.50 | 340.00 | 348.50 | 73,744 |
| 2021-08-02 | 339.00 | 345.00 | 334.00 | 345.00 | 71,478 |
| 2021-07-30 | 339.00 | 339.00 | 334.00 | 339.00 | 65,511 |
| 2021-07-29 | 339.00 | 344.00 | 339.00 | 339.00 | 36,928 |
| 2021-07-28 | 342.50 | 342.50 | 335.00 | 339.00 | 358,321 |
| 2021-07-27 | 347.00 | 347.00 | 342.50 | 342.50 | 33,966 |
| 2021-07-26 | 347.50 | 345.00 | 340.00 | 340.00 | 52,318 |
| 2021-07-23 | 346.50 | 347.50 | 343.00 | 347.50 | 61,507 |
| 2021-07-22 | 342.50 | 343.00 | 343.00 | 343.00 | 25,745 |
| 2021-07-21 | 319.50 | 342.50 | 321.00 | 342.50 | 89,523 |
| 2021-07-20 | 312.00 | 325.50 | 314.50 | 319.50 | 129,764 |
| 2021-07-19 | 334.00 | 334.00 | 310.00 | 310.00 | 192,839 |
| 2021-07-16 | 336.00 | 346.50 | 327.50 | 327.50 | 111,950 |
| 2021-07-15 | 347.50 | 350.00 | 343.50 | 345.00 | 28,904 |
| 2021-07-14 | 355.00 | 356.00 | 347.50 | 347.50 | 20,342 |
| 2021-07-13 | 355.00 | 355.00 | 355.00 | 355.00 | 98,977 |
| 2021-07-12 | 352.50 | 360.00 | 358.00 | 360.00 | 70,636 |
| 2021-07-09 | 355.00 | 364.00 | 346.00 | 352.50 | 50,372 |
| 2021-07-08 | 357.50 | 357.50 | 355.00 | 355.00 | 77,666 |
| 2021-07-07 | 338.00 | 366.00 | 333.00 | 366.00 | 138,252 |
| 2021-07-06 | 344.50 | 348.00 | 337.50 | 338.00 | 35,979 |
| 2021-07-05 | 348.00 | 348.00 | 348.00 | 348.00 | 19,268 |
| 2021-07-02 | 348.00 | 348.00 | 348.00 | 348.00 | 10,783 |
| 2021-07-01 | 348.00 | 345.00 | 345.00 | 348.00 | 47,948 |
| 2021-06-30 | 352.00 | 352.00 | 348.00 | 348.00 | 45,978 |
| 2021-06-29 | 341.50 | 348.00 | 341.50 | 348.00 | 68,826 |
| 2021-06-28 | 322.50 | 344.00 | 322.50 | 341.50 | 101,612 |
| 2021-06-25 | 322.00 | 335.00 | 322.00 | 327.00 | 84,431 |
| 2021-06-24 | 340.00 | 340.00 | 335.00 | 335.00 | 120,324 |
| 2021-06-23 | 340.00 | 351.00 | 340.00 | 340.00 | 83,613 |
| 2021-06-22 | 350.00 | 350.00 | 349.50 | 349.50 | 37,506 |
| 2021-06-21 | 368.50 | 365.00 | 345.00 | 345.00 | 66,764 |
| 2021-06-18 | 375.00 | 375.00 | 363.50 | 363.50 | 42,492 |
| 2021-06-17 | 380.00 | 380.00 | 370.00 | 370.00 | 20,594 |
| 2021-06-16 | 375.00 | 375.00 | 375.00 | 375.00 | 43,584 |
| 2021-06-15 | 377.00 | 379.50 | 370.00 | 375.00 | 101,581 |
| 2021-06-14 | 366.50 | 366.50 | 366.50 | 366.50 | 7,835 |
| 2021-06-11 | 360.00 | 366.50 | 360.00 | 366.50 | 30,564 |
| 2021-06-10 | 363.50 | 355.00 | 355.00 | 355.00 | 22,258 |
| 2021-06-09 | 367.50 | 365.00 | 362.50 | 363.50 | 39,715 |
| 2021-06-08 | 382.50 | 375.00 | 375.00 | 375.00 | 29,774 |
| 2021-06-07 | 385.00 | 385.00 | 375.00 | 375.00 | 39,048 |
| 2021-06-04 | 392.50 | 382.50 | 375.00 | 382.50 | 45,356 |
| 2021-06-03 | 392.50 | 392.50 | 390.00 | 392.50 | 52,348 |
| 2021-06-02 | 392.50 | 395.00 | 395.00 | 392.50 | 94,841 |
| 2021-06-01 | 373.50 | 388.00 | 383.50 | 388.00 | 83,448 |
| 2021-05-28 | 364.00 | 373.50 | 364.00 | 373.50 | 28,712 |
| 2021-05-27 | 364.00 | 364.00 | 364.00 | 364.00 | 20,524 |
| 2021-05-26 | 365.00 | 370.00 | 370.00 | 370.00 | 61,458 |
| 2021-05-25 | 357.50 | 360.00 | 360.00 | 360.00 | 80,827 |
| 2021-05-24 | 345.00 | 360.00 | 340.00 | 357.50 | 87,273 |
| 2021-05-21 | 343.50 | 343.50 | 343.50 | 343.50 | 20,535 |
| 2021-05-20 | 338.50 | 343.50 | 338.50 | 343.50 | 33,645 |
| 2021-05-19 | 336.50 | 338.50 | 336.50 | 338.50 | 80,860 |
| 2021-05-18 | 336.50 | 336.50 | 336.50 | 336.50 | 14,319 |
| 2021-05-17 | 336.50 | 336.50 | 330.00 | 336.50 | 16,233 |
| 2021-05-14 | 336.50 | 336.50 | 336.50 | 336.50 | 26,402 |
| 2021-05-13 | 336.50 | 336.50 | 336.50 | 336.50 | 43,721 |
| 2021-05-12 | 336.50 | 336.50 | 336.50 | 336.50 | 15,431 |
| 2021-05-11 | 339.00 | 336.00 | 336.00 | 336.00 | 54,749 |
| 2021-05-10 | 337.00 | 345.00 | 337.00 | 339.00 | 31,982 |
| 2021-05-07 | 327.50 | 340.00 | 340.00 | 340.00 | 92,511 |
| 2021-05-06 | 332.50 | 349.00 | 349.00 | 349.00 | 20,504 |
| 2021-05-05 | 332.50 | 325.00 | 325.00 | 332.50 | 18,855 |
| 2021-05-04 | 332.50 | 332.50 | 325.00 | 332.50 | 38,935 |
| 2021-04-30 | 339.50 | 340.00 | 326.00 | 326.00 | 93,685 |
| 2021-04-29 | 340.00 | 340.00 | 340.00 | 340.00 | 5,874 |
| 2021-04-28 | 339.50 | 344.00 | 344.00 | 340.00 | 31,561 |
| 2021-04-27 | 339.50 | 340.00 | 340.00 | 339.50 | 42,796 |
| 2021-04-26 | 339.50 | 344.00 | 344.00 | 344.00 | 27,308 |
| 2021-04-23 | 328.50 | 344.00 | 329.00 | 344.00 | 67,471 |
| 2021-04-22 | 312.00 | 328.50 | 312.00 | 328.50 | 59,463 |
| 2021-04-21 | 329.00 | 332.00 | 329.00 | 329.00 | 17,039 |
| 2021-04-20 | 341.50 | 341.50 | 328.00 | 329.50 | 94,083 |
| 2021-04-19 | 342.50 | 346.00 | 341.50 | 341.50 | 55,137 |
| 2021-04-16 | 340.00 | 345.00 | 345.00 | 342.50 | 111,858 |
| 2021-04-15 | 335.00 | 340.00 | 330.50 | 340.00 | 139,029 |
| 2021-04-14 | 335.00 | 345.50 | 322.50 | 338.00 | 701,778 |
| 2021-04-13 | 310.00 | 315.00 | 310.00 | 312.50 | 34,803 |
| 2021-04-12 | 312.50 | 320.00 | 305.00 | 305.00 | 42,966 |
| 2021-04-09 | 302.00 | 310.00 | 302.00 | 310.00 | 105,091 |
| 2021-04-08 | 304.00 | 304.00 | 304.00 | 302.00 | 39,968 |
| 2021-04-07 | 297.50 | 299.50 | 295.00 | 299.50 | 105,755 |
| 2021-04-06 | 298.00 | 298.00 | 289.50 | 297.00 | 126,195 |
| 2021-04-01 | 284.00 | 288.00 | 284.00 | 288.00 | 75,532 |
| 2021-03-31 | 291.00 | 300.00 | 280.00 | 284.00 | 63,552 |
| 2021-03-30 | 291.00 | 291.00 | 291.00 | 291.00 | 34,320 |
| 2021-03-29 | 292.50 | 298.00 | 298.00 | 291.00 | 42,909 |
| 2021-03-26 | 292.50 | 292.50 | 292.50 | 292.50 | 85,663 |
| 2021-03-25 | 292.50 | 292.50 | 292.50 | 292.50 | 58,956 |
| 2021-03-24 | 292.50 | 292.50 | 292.50 | 292.50 | 36,536 |
| 2021-03-23 | 292.50 | 292.50 | 292.50 | 292.50 | 104,141 |
| 2021-03-22 | 301.00 | 301.00 | 298.00 | 292.50 | 64,561 |
| 2021-03-19 | 293.50 | 292.00 | 292.00 | 292.00 | 46,882 |
| 2021-03-18 | 295.00 | 295.00 | 291.00 | 293.50 | 47,945 |
| 2021-03-17 | 288.00 | 295.00 | 288.00 | 290.00 | 59,505 |
| 2021-03-16 | 288.00 | 295.00 | 288.00 | 289.00 | 664,953 |
| 2021-03-15 | 295.00 | 290.00 | 290.00 | 295.00 | 62,775 |
| 2021-03-12 | 305.00 | 305.00 | 290.00 | 290.00 | 24,392 |
| 2021-03-11 | 300.50 | 300.50 | 300.50 | 300.50 | 24,072 |
| 2021-03-10 | 303.00 | 303.00 | 296.00 | 300.50 | 42,240 |
| 2021-03-09 | 305.00 | 305.00 | 303.00 | 303.00 | 24,179 |
| 2021-03-08 | 306.00 | 306.00 | 302.00 | 305.00 | 47,590 |
| 2021-03-05 | 297.00 | 310.00 | 306.00 | 306.00 | 79,704 |
| 2021-03-04 | 286.50 | 300.00 | 288.00 | 300.00 | 485,754 |
| 2021-03-03 | 272.00 | 277.00 | 277.00 | 277.00 | 738,851 |
| 2021-03-02 | 267.00 | 267.00 | 267.00 | 267.00 | 24,014 |
| 2021-03-01 | 274.50 | 270.00 | 260.00 | 270.00 | 74,739 |
| 2021-02-26 | 270.00 | 274.50 | 264.00 | 270.00 | 74,124 |
| 2021-02-25 | 258.50 | 262.00 | 262.00 | 262.00 | 96,776 |
| 2021-02-24 | 271.50 | 267.00 | 259.00 | 260.50 | 224,157 |
| 2021-02-23 | 277.50 | 272.50 | 270.00 | 271.50 | 43,496 |
| 2021-02-22 | 277.50 | 280.00 | 280.00 | 277.50 | 55,626 |
| 2021-02-19 | 279.00 | 279.00 | 275.00 | 279.00 | 52,214 |
| 2021-02-18 | 277.00 | 277.50 | 277.00 | 277.50 | 148,582 |
| 2021-02-17 | 268.00 | 280.00 | 274.00 | 280.00 | 105,343 |
| 2021-02-16 | 280.00 | 282.50 | 267.00 | 268.00 | 445,647 |
| 2021-02-15 | 277.00 | 278.00 | 276.00 | 276.00 | 109,063 |
| 2021-02-12 | 285.00 | 285.00 | 280.00 | 280.00 | 110,018 |
| 2021-02-11 | 283.00 | 288.00 | 278.00 | 278.00 | 59,820 |
| 2021-02-10 | 283.00 | 288.00 | 283.00 | 288.00 | 46,109 |
| 2021-02-09 | 276.50 | 285.00 | 276.50 | 283.00 | 428,425 |
| 2021-02-08 | 262.50 | 278.00 | 270.00 | 276.50 | 339,531 |
| 2021-02-05 | 262.00 | 260.00 | 260.00 | 262.50 | 470,777 |
| 2021-02-04 | 259.00 | 259.00 | 259.00 | 262.00 | 60,798 |
| 2021-02-03 | 262.00 | 262.00 | 262.00 | 262.00 | 41,727 |
| 2021-02-02 | 260.50 | 266.00 | 262.00 | 262.00 | 69,385 |
| 2021-02-01 | 266.00 | 267.00 | 258.50 | 266.00 | 325,654 |
| 2021-01-29 | 254.00 | 254.00 | 245.00 | 252.00 | 62,605 |
| 2021-01-28 | 237.50 | 242.00 | 235.00 | 242.00 | 112,902 |
| 2021-01-27 | 259.00 | 265.00 | 240.00 | 240.00 | 83,222 |
| 2021-01-26 | 260.00 | 260.00 | 259.00 | 259.00 | 36,744 |
| 2021-01-25 | 264.00 | 260.00 | 259.00 | 260.00 | 117,630 |
| 2021-01-22 | 265.00 | 265.00 | 260.00 | 264.00 | 50,324 |
| 2021-01-21 | 265.50 | 268.50 | 264.50 | 265.00 | 98,420 |
| 2021-01-20 | 265.50 | 267.00 | 265.50 | 267.00 | 39,923 |
| 2021-01-19 | 263.50 | 265.50 | 265.00 | 265.50 | 60,299 |
| 2021-01-18 | 263.50 | 263.50 | 260.00 | 263.50 | 54,857 |
| 2021-01-15 | 276.00 | 276.00 | 261.00 | 261.00 | 63,197 |
| 2021-01-14 | 268.00 | 268.00 | 265.50 | 265.50 | 61,592 |
| 2021-01-13 | 259.50 | 270.00 | 266.00 | 268.00 | 134,215 |
| 2021-01-12 | 265.00 | 265.00 | 255.00 | 255.00 | 96,322 |
| 2021-01-11 | 244.00 | 267.00 | 259.50 | 259.50 | 322,279 |
| 2021-01-08 | 246.00 | 246.00 | 242.50 | 244.00 | 148,359 |
| 2021-01-07 | 255.00 | 255.00 | 242.50 | 255.00 | 119,560 |
| 2021-01-06 | 250.00 | 251.00 | 247.50 | 250.00 | 40,496 |
| 2021-01-05 | 253.00 | 250.00 | 250.00 | 250.00 | 60,110 |
| 2021-01-04 | 255.50 | 261.00 | 254.00 | 254.00 | 87,310 |
| 2020-12-31 | 260.00 | 260.00 | 260.00 | 255.50 | 31,871 |
| 2020-12-30 | 253.50 | 261.00 | 261.00 | 261.00 | 76,087 |
| 2020-12-29 | 239.00 | 260.00 | 260.00 | 253.50 | 106,533 |
| 2020-12-24 | 233.00 | 239.00 | 233.00 | 239.00 | 55,110 |
| 2020-12-23 | 232.50 | 233.00 | 233.00 | 233.00 | 56,090 |
| 2020-12-22 | 221.00 | 232.50 | 221.00 | 232.50 | 81,951 |
| 2020-12-21 | 231.00 | 237.00 | 227.50 | 227.50 | 104,553 |
| 2020-12-18 | 244.00 | 236.00 | 236.00 | 236.00 | 66,392 |
| 2020-12-17 | 233.00 | 246.50 | 228.00 | 243.50 | 120,023 |
| 2020-12-16 | 222.50 | 231.50 | 226.50 | 231.50 | 1,212,856 |
| 2020-12-15 | 221.00 | 222.00 | 221.00 | 222.00 | 219,075 |
| 2020-12-14 | 197.50 | 202.50 | 195.00 | 202.50 | 28,622 |
| 2020-12-11 | 208.00 | 208.00 | 197.50 | 197.50 | 74,539 |
| 2020-12-10 | 205.00 | 210.00 | 200.00 | 205.00 | 34,891 |
| 2020-12-09 | 205.00 | 205.00 | 200.00 | 201.00 | 17,117 |
| 2020-12-08 | 205.00 | 210.00 | 210.00 | 205.00 | 23,775 |
| 2020-12-07 | 230.00 | 230.00 | 200.00 | 200.00 | 89,819 |
| 2020-12-04 | 219.50 | 224.00 | 215.00 | 219.00 | 63,995 |
| 2020-12-03 | 218.00 | 225.00 | 221.00 | 225.00 | 15,852 |
| 2020-12-02 | 220.00 | 226.00 | 218.00 | 226.00 | 71,635 |
| 2020-12-01 | 222.50 | 234.00 | 218.00 | 218.00 | 67,755 |
| 2020-11-30 | 210.00 | 223.50 | 210.00 | 222.50 | 106,030 |
| 2020-11-27 | 214.50 | 213.50 | 203.00 | 209.00 | 95,722 |
| 2020-11-26 | 222.00 | 222.00 | 214.50 | 216.00 | 72,507 |
| 2020-11-25 | 220.00 | 225.00 | 214.00 | 214.00 | 358,806 |
| 2020-11-24 | 200.00 | 215.00 | 196.50 | 215.00 | 171,292 |
| 2020-11-23 | 190.00 | 200.00 | 187.50 | 200.00 | 570,246 |
| 2020-11-20 | 200.00 | 200.00 | 187.50 | 187.50 | 89,340 |
| 2020-11-19 | 200.00 | 200.00 | 193.50 | 200.00 | 253,715 |
| 2020-11-18 | 184.50 | 193.50 | 183.75 | 193.50 | 93,249 |
| 2020-11-17 | 186.00 | 187.50 | 180.00 | 187.50 | 74,709 |
| 2020-11-16 | 168.00 | 180.00 | 180.00 | 180.00 | 1,184,690 |
| 2020-11-13 | 180.00 | 180.00 | 167.00 | 168.00 | 99,089 |
| 2020-11-12 | 168.50 | 175.00 | 175.00 | 175.00 | 58,736 |
| 2020-11-11 | 158.50 | 169.00 | 166.00 | 169.00 | 137,709 |
| 2020-11-10 | 157.00 | 159.00 | 158.00 | 158.50 | 146,161 |
| 2020-11-09 | 148.50 | 157.00 | 148.50 | 157.00 | 221,137 |
| 2020-11-06 | 148.50 | 145.00 | 145.00 | 145.00 | 28,031 |
| 2020-11-05 | 151.50 | 151.50 | 146.50 | 148.50 | 24,907 |
| 2020-11-04 | 146.50 | 154.50 | 143.00 | 151.50 | 1,431,818 |
| 2020-11-03 | 146.50 | 146.50 | 146.50 | 146.50 | 2,724 |
| 2020-11-02 | 146.50 | 146.50 | 146.50 | 146.50 | 26,081 |
| 2020-10-30 | 149.50 | 149.00 | 146.50 | 146.50 | 20,507 |
| 2020-10-29 | 150.00 | 149.50 | 148.00 | 149.50 | 52,971 |
| 2020-10-28 | 150.00 | 150.00 | 147.00 | 150.00 | 72,881 |
| 2020-10-27 | 150.00 | 150.00 | 147.00 | 150.00 | 181,822 |
| 2020-10-26 | 151.00 | 151.00 | 149.00 | 150.00 | 12,054 |
| 2020-10-23 | 151.00 | 151.00 | 151.00 | 151.00 | 35,615 |
| 2020-10-22 | 150.50 | 151.00 | 150.50 | 151.00 | 12,441 |
| 2020-10-21 | 147.50 | 148.00 | 147.50 | 148.00 | 48,786 |
| 2020-10-20 | 147.50 | 147.50 | 144.00 | 147.50 | 30,758 |
| 2020-10-16 | 147.50 | 147.50 | 147.50 | 147.50 | 25,598 |
| 2020-10-15 | 148.00 | 146.00 | 146.00 | 146.00 | 19,530 |
| 2020-10-14 | 149.50 | 149.50 | 147.50 | 148.00 | 52,820 |
| 2020-10-13 | 149.50 | 149.50 | 149.50 | 149.50 | 40,333 |
| 2020-10-12 | 149.50 | 149.50 | 149.50 | 149.50 | 43,200 |
| 2020-10-09 | 149.50 | 149.50 | 149.50 | 149.50 | 20,661 |
| 2020-10-08 | 150.50 | 150.50 | 149.50 | 149.50 | 30,480 |
| 2020-10-07 | 147.00 | 150.00 | 150.00 | 150.50 | 52,387 |
| 2020-10-06 | 146.50 | 147.00 | 146.50 | 147.00 | 34,594 |
| 2020-10-05 | 141.00 | 146.50 | 139.00 | 146.50 | 92,556 |
| 2020-10-02 | 141.00 | 141.00 | 140.00 | 140.00 | 24,969 |
| 2020-10-01 | 144.00 | 144.00 | 139.50 | 141.00 | 82,320 |
| 2020-09-30 | 144.00 | 144.50 | 144.00 | 144.00 | 29,628 |
| 2020-09-29 | 145.50 | 145.50 | 144.00 | 144.00 | 94,431 |
| 2020-09-28 | 155.50 | 155.50 | 145.50 | 145.50 | 91,398 |
| 2020-09-25 | 155.50 | 155.50 | 155.50 | 155.50 | 37,465 |
| 2020-09-24 | 152.00 | 155.50 | 152.00 | 155.50 | 141,586 |
| 2020-09-23 | 152.50 | 154.00 | 152.00 | 152.00 | 108,253 |
| 2020-09-22 | 156.00 | 161.50 | 149.00 | 152.50 | 206,289 |
| 2020-09-21 | 151.50 | 141.00 | 141.00 | 147.00 | 57,022 |
| 2020-09-18 | 154.50 | 150.50 | 142.00 | 148.50 | 198,426 |
| 2020-09-17 | 154.50 | 154.50 | 154.50 | 154.50 | 6,580 |
| 2020-09-16 | 154.50 | 154.50 | 154.50 | 154.50 | 13,721 |
| 2020-09-15 | 154.50 | 158.00 | 158.00 | 158.00 | 3,616 |
| 2020-09-14 | 154.50 | 154.50 | 154.50 | 154.50 | 9,713 |
| 2020-09-11 | 154.50 | 154.50 | 154.50 | 154.50 | 15,084 |
| 2020-09-10 | 154.50 | 149.00 | 149.00 | 154.50 | 17,814 |
| 2020-09-09 | 155.50 | 150.00 | 150.00 | 154.50 | 5,541 |
| 2020-09-08 | 155.50 | 155.50 | 153.00 | 155.50 | 32,511 |
| 2020-09-07 | 157.00 | 157.00 | 155.50 | 155.50 | 7,731 |
| 2020-09-04 | 157.00 | 157.00 | 157.00 | 157.00 | 12,938 |
| 2020-09-03 | 157.50 | 155.00 | 154.00 | 157.00 | 34,537 |
| 2020-09-02 | 157.50 | 157.50 | 157.50 | 157.50 | 4,406 |
| 2020-09-01 | 163.00 | 163.00 | 157.50 | 157.50 | 8,591 |
| 2020-08-28 | 163.00 | 163.00 | 158.00 | 163.00 | 10,664 |
| 2020-08-27 | 164.00 | 164.00 | 163.00 | 163.00 | 11,199 |
| 2020-08-26 | 168.00 | 168.00 | 163.00 | 164.00 | 72,271 |
| 2020-08-25 | 168.00 | 168.00 | 163.00 | 168.00 | 38,099 |
| 2020-08-24 | 160.00 | 168.00 | 158.00 | 168.00 | 40,501 |
| 2020-08-21 | 151.50 | 160.00 | 148.00 | 160.00 | 29,057 |
| 2020-08-20 | 154.50 | 154.50 | 151.50 | 151.50 | 14,446 |
| 2020-08-19 | 154.50 | 157.00 | 157.00 | 154.50 | 11,845 |
| 2020-08-18 | 154.50 | 154.50 | 152.00 | 154.50 | 121,845 |
| 2020-08-17 | 156.00 | 156.00 | 156.00 | 154.50 | 65,544 |
| 2020-08-14 | 166.50 | 166.50 | 155.00 | 155.00 | 69,558 |
| 2020-08-13 | 166.50 | 166.50 | 166.50 | 166.50 | 14,023 |
| 2020-08-12 | 166.50 | 166.50 | 163.00 | 166.50 | 125,914 |
| 2020-08-11 | 166.50 | 166.50 | 166.50 | 166.50 | 68,416 |
| 2020-08-10 | 165.50 | 168.50 | 165.50 | 166.50 | 110,457 |
| 2020-08-07 | 152.50 | 162.00 | 162.00 | 165.50 | 193,235 |
| 2020-08-06 | 149.50 | 152.50 | 149.50 | 152.50 | 42,267 |
| 2020-08-05 | 152.50 | 152.00 | 149.50 | 149.50 | 75,828 |
| 2020-08-04 | 156.00 | 156.00 | 148.00 | 152.50 | 126,179 |
| 2020-08-03 | 147.00 | 165.00 | 147.00 | 156.00 | 279,511 |
| 2020-07-31 | 143.50 | 143.50 | 143.50 | 143.50 | 12,054 |
| 2020-07-30 | 142.50 | 143.50 | 139.00 | 142.50 | 75,067 |
| 2020-07-29 | 138.50 | 142.50 | 138.50 | 142.50 | 60,183 |
| 2020-07-28 | 138.50 | 138.50 | 138.50 | 138.50 | 18,748 |
| 2020-07-27 | 138.50 | 138.50 | 138.50 | 138.50 | 104,040 |
| 2020-07-24 | 138.50 | 138.50 | 137.00 | 138.50 | 19,915 |
| 2020-07-23 | 138.50 | 138.50 | 138.50 | 138.50 | 22,631 |
| 2020-07-22 | 139.50 | 139.50 | 138.50 | 138.50 | 108,252 |
| 2020-07-21 | 141.50 | 141.50 | 136.00 | 139.50 | 62,559 |
| 2020-07-20 | 141.50 | 141.50 | 141.50 | 141.50 | 115,657 |
| 2020-07-17 | 141.50 | 141.00 | 141.00 | 141.50 | 53,967 |
| 2020-07-16 | 138.50 | 141.50 | 131.00 | 141.50 | 222,612 |
| 2020-07-15 | 142.00 | 142.00 | 133.00 | 138.50 | 46,838 |
| 2020-07-14 | 148.50 | 148.50 | 142.00 | 142.00 | 71,121 |
| 2020-07-13 | 147.50 | 148.50 | 147.00 | 148.50 | 37,075 |
| 2020-07-10 | 148.50 | 149.00 | 147.00 | 148.50 | 44,041 |
| 2020-07-09 | 148.50 | 148.50 | 148.50 | 148.50 | 108,569 |
| 2020-07-08 | 148.50 | 148.50 | 148.50 | 148.50 | 11,077 |
| 2020-07-07 | 149.00 | 149.00 | 148.00 | 148.50 | 283,670 |
| 2020-07-06 | 149.50 | 149.50 | 149.00 | 149.00 | 40,020 |
| 2020-07-03 | 149.00 | 149.50 | 148.00 | 149.50 | 105,231 |
| 2020-07-02 | 150.00 | 150.00 | 144.00 | 149.00 | 164,347 |
| 2020-07-01 | 151.00 | 151.00 | 148.50 | 150.00 | 128,753 |
| 2020-06-30 | 153.00 | 153.00 | 150.25 | 153.00 | 48,406 |
| 2020-06-29 | 166.50 | 152.00 | 152.00 | 176.00 | 192,266 |
| 2020-06-26 | 175.00 | 176.00 | 175.00 | 175.00 | 6,525 |
| 2020-06-25 | 175.00 | 175.00 | 175.00 | 175.00 | 5,454 |
| 2020-06-24 | 181.50 | 181.50 | 180.00 | 181.50 | 9,977 |
| 2020-06-23 | 181.50 | 181.50 | 181.50 | 181.50 | 2,588 |
| 2020-06-22 | 181.50 | 181.50 | 181.50 | 181.50 | 3,693 |
| 2020-06-19 | 177.50 | 185.00 | 181.50 | 181.50 | 25,803 |
| 2020-06-18 | 161.50 | 177.50 | 158.00 | 177.50 | 30,530 |
| 2020-06-17 | 161.50 | 161.50 | 161.50 | 161.50 | 4,714 |
| 2020-06-16 | 161.50 | 161.50 | 161.50 | 161.50 | 5,179 |
| 2020-06-15 | 162.50 | 162.50 | 161.50 | 161.50 | 14,140 |
| 2020-06-12 | 166.50 | 166.50 | 162.50 | 162.50 | 6,661 |
| 2020-06-11 | 166.50 | 166.50 | 165.00 | 166.50 | 9,534 |
| 2020-06-10 | 166.50 | 170.00 | 170.00 | 166.50 | 6,295 |
| 2020-06-09 | 161.00 | 165.00 | 158.50 | 165.00 | 50,490 |
| 2020-06-08 | 166.00 | 166.00 | 163.50 | 163.50 | 30,761 |
| 2020-06-05 | 170.00 | 170.00 | 166.00 | 166.00 | 6,128 |
| 2020-06-04 | 170.00 | 170.00 | 170.00 | 170.00 | 6,610 |
| 2020-06-03 | 171.00 | 171.00 | 166.50 | 170.00 | 6,219 |
| 2020-06-02 | 171.00 | 171.00 | 171.00 | 171.00 | 10,289 |
| 2020-06-01 | 175.50 | 175.50 | 171.00 | 171.00 | 9,222 |
| 2020-05-29 | 176.00 | 176.00 | 175.50 | 176.00 | 8,907 |
| 2020-05-28 | 166.00 | 178.50 | 166.00 | 176.00 | 38,228 |
| 2020-05-27 | 161.00 | 161.00 | 157.00 | 161.00 | 7,412 |
| 2020-05-26 | 161.00 | 161.00 | 161.00 | 161.00 | 7,156 |
| 2020-05-22 | 170.00 | 169.50 | 155.50 | 170.00 | 32,155 |
| 2020-05-21 | 170.00 | 170.00 | 170.00 | 170.00 | 2,638 |
| 2020-05-20 | 170.00 | 170.00 | 170.00 | 170.00 | 9,262 |
| 2020-05-19 | 159.50 | 170.00 | 159.50 | 170.00 | 13,742 |
| 2020-05-18 | 155.00 | 159.50 | 155.00 | 159.50 | 36,794 |
| 2020-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 4,517 |
| 2020-05-14 | 162.50 | 162.50 | 155.00 | 155.00 | 112,896 |
| 2020-05-13 | 164.00 | 161.00 | 161.00 | 162.50 | 15,647 |
| 2020-05-12 | 168.00 | 168.00 | 162.50 | 164.00 | 47,189 |
| 2020-05-11 | 168.00 | 163.00 | 163.00 | 168.00 | 7,458 |
| 2020-05-07 | 168.00 | 168.00 | 168.00 | 168.00 | 43,694 |
| 2020-05-06 | 168.00 | 168.00 | 168.00 | 168.00 | 3,415 |
| 2020-05-05 | 168.00 | 168.00 | 168.00 | 168.00 | 16,346 |
| 2020-05-04 | 168.00 | 168.00 | 168.00 | 168.00 | 24,910 |
| 2020-05-01 | 181.50 | 181.50 | 160.00 | 168.00 | 43,131 |
| 2020-04-30 | 188.50 | 188.50 | 185.00 | 188.50 | 27,457 |
| 2020-04-29 | 190.00 | 190.00 | 188.50 | 188.50 | 15,296 |
| 2020-04-28 | 190.00 | 190.00 | 190.00 | 190.00 | 3,805 |
| 2020-04-27 | 190.00 | 190.00 | 190.00 | 190.00 | 8,656 |
| 2020-04-24 | 177.50 | 191.00 | 177.50 | 190.00 | 9,630 |
| 2020-04-23 | 177.50 | 177.50 | 177.50 | 177.50 | 12,288 |
| 2020-04-22 | 177.50 | 177.50 | 177.50 | 177.50 | 9,368 |
| 2020-04-21 | 176.50 | 177.50 | 176.50 | 177.50 | 8,347 |
| 2020-04-20 | 176.50 | 176.50 | 176.50 | 176.50 | 7,426 |
| 2020-04-17 | 176.50 | 176.50 | 176.50 | 176.50 | 20,822 |
| 2020-04-16 | 176.50 | 176.50 | 176.50 | 176.50 | 12,109 |
| 2020-04-15 | 193.50 | 190.00 | 175.00 | 176.50 | 64,631 |
| 2020-04-14 | 162.50 | 197.00 | 162.50 | 162.50 | 71,198 |
| 2020-04-09 | 145.00 | 165.00 | 158.00 | 162.50 | 93,273 |
| 2020-04-08 | 144.00 | 145.00 | 140.00 | 145.00 | 13,912 |
| 2020-04-07 | 134.50 | 144.00 | 134.50 | 133.50 | 36,601 |
| 2020-04-06 | 125.00 | 133.50 | 125.00 | 123.50 | 10,429 |
| 2020-04-03 | 123.50 | 123.50 | 120.00 | 122.50 | 3,205 |
| 2020-04-03 | 123.50 | 123.50 | 120.00 | 123.50 | 105,306 |
| 2020-04-02 | 128.50 | 122.50 | 122.50 | 122.50 | 27,425 |
| 2020-04-02 | 128.50 | 128.50 | 117.50 | 129.00 | 27,355 |
| 2020-04-01 | 141.50 | 129.00 | 129.00 | 129.00 | 17,720 |
| 2020-04-01 | 141.50 | 141.50 | 133.50 | 142.50 | 6,273 |
| 2020-03-31 | 142.50 | 142.50 | 142.50 | 142.50 | 1,964 |
| 2020-03-30 | 145.00 | 145.00 | 145.00 | 145.00 | 4,822 |
| 2020-03-27 | 145.00 | 145.00 | 145.00 | 145.00 | 10,444 |
| 2020-03-26 | 148.00 | 148.00 | 142.50 | 145.00 | 16,075 |
| 2020-03-25 | 131.50 | 145.00 | 131.50 | 136.50 | 123,650 |
| 2020-03-24 | 139.50 | 139.50 | 136.50 | 139.50 | 3,219 |
| 2020-03-23 | 143.00 | 143.00 | 139.50 | 143.00 | 6,602 |
| 2020-03-20 | 143.00 | 144.50 | 140.50 | 142.50 | 34,601 |
| 2020-03-19 | 142.00 | 143.00 | 142.00 | 142.00 | 11,785 |
| 2020-03-18 | 156.00 | 156.00 | 152.50 | 156.00 | 2,808 |
| 2020-03-17 | 164.50 | 164.50 | 160.00 | 164.50 | 11,377 |
| 2020-03-16 | 177.50 | 177.50 | 170.00 | 179.00 | 7,928 |
| 2020-03-13 | 169.00 | 181.00 | 169.00 | 169.00 | 83,092 |
| 2020-03-12 | 177.50 | 177.50 | 169.50 | 178.00 | 16,427 |
| 2020-03-11 | 180.50 | 180.50 | 177.00 | 180.50 | 13,358 |
| 2020-03-10 | 173.00 | 178.00 | 173.00 | 172.50 | 49,235 |
| 2020-03-09 | 184.50 | 184.50 | 184.50 | 194.50 | 9,374 |
| 2020-03-06 | 197.50 | 197.50 | 192.00 | 194.50 | 12,260 |
| 2020-03-05 | 212.50 | 212.50 | 194.50 | 212.50 | 26,796 |
| 2020-03-04 | 205.50 | 212.50 | 205.50 | 205.50 | 40,076 |
| 2020-03-03 | 197.50 | 207.00 | 197.50 | 197.50 | 49,242 |
| 2020-03-02 | 207.50 | 212.50 | 198.50 | 207.50 | 67,317 |
| 2020-02-28 | 218.00 | 207.00 | 203.00 | 221.50 | 43,699 |
| 2020-02-27 | 225.50 | 225.50 | 218.00 | 225.50 | 17,609 |
| 2020-02-26 | 241.50 | 241.50 | 212.00 | 241.50 | 82,091 |
| 2020-02-25 | 251.50 | 251.50 | 241.50 | 251.50 | 13,519 |
| 2020-02-24 | 257.00 | 257.00 | 249.50 | 257.00 | 15,979 |
| 2020-02-21 | 253.00 | 257.00 | 253.00 | 257.00 | 10,367 |
| 2020-02-20 | 247.50 | 253.00 | 247.50 | 253.00 | 27,300 |
| 2020-02-19 | 267.00 | 267.00 | 245.50 | 247.50 | 255,580 |
| 2020-02-18 | 280.00 | 280.00 | 267.00 | 267.00 | 37,614 |
| 2020-02-17 | 278.00 | 280.00 | 278.00 | 280.00 | 43,946 |
| 2020-02-14 | 262.50 | 277.00 | 262.50 | 277.00 | 27,018 |
| 2020-02-13 | 262.50 | 262.50 | 262.50 | 262.50 | 3,701 |
| 2020-02-12 | 271.50 | 271.50 | 261.50 | 262.50 | 27,593 |
| 2020-02-11 | 279.00 | 279.00 | 271.50 | 271.50 | 30,148 |
| 2020-02-10 | 279.00 | 279.00 | 279.00 | 279.00 | 21,230 |
| 2020-02-07 | 280.50 | 292.00 | 279.00 | 279.00 | 109,622 |
| 2020-02-06 | 263.50 | 280.50 | 263.50 | 280.50 | 55,069 |
| 2020-02-05 | 246.00 | 263.50 | 246.00 | 263.50 | 80,977 |
| 2020-02-04 | 248.50 | 248.50 | 237.50 | 246.00 | 165,137 |
| 2020-02-03 | 239.50 | 252.50 | 239.50 | 248.00 | 24,374 |
| 2020-01-31 | 232.00 | 232.00 | 232.00 | 232.00 | 35,018 |
| 2020-01-30 | 240.00 | 232.00 | 232.00 | 232.00 | 13,553 |
| 2020-01-29 | 247.50 | 240.00 | 240.00 | 242.50 | 13,197 |
| 2020-01-28 | 254.00 | 252.00 | 252.00 | 247.50 | 10,559 |
| 2020-01-27 | 254.00 | 254.00 | 254.00 | 254.00 | 12,023 |
| 2020-01-24 | 248.50 | 256.50 | 248.50 | 254.00 | 19,026 |
| 2020-01-23 | 246.50 | 253.00 | 253.00 | 248.50 | 6,817 |
| 2020-01-22 | 238.00 | 248.00 | 238.00 | 248.00 | 32,511 |
| 2020-01-21 | 236.00 | 238.00 | 236.00 | 238.00 | 9,239 |
| 2020-01-20 | 233.00 | 236.00 | 233.00 | 236.00 | 13,630 |
| 2020-01-17 | 229.00 | 233.00 | 229.00 | 233.00 | 23,376 |
| 2020-01-16 | 238.00 | 238.00 | 226.00 | 229.00 | 24,828 |
| 2020-01-15 | 236.50 | 244.00 | 236.50 | 238.00 | 34,500 |
| 2020-01-14 | 231.50 | 236.50 | 231.50 | 236.50 | 15,865 |
| 2020-01-13 | 246.50 | 250.00 | 231.50 | 231.50 | 76,278 |
| 2020-01-10 | 232.50 | 246.50 | 232.50 | 246.50 | 70,314 |
| 2020-01-09 | 225.50 | 228.00 | 228.00 | 232.50 | 32,522 |
| 2020-01-08 | 222.50 | 235.00 | 222.50 | 225.50 | 90,624 |
| 2020-01-07 | 212.50 | 223.50 | 205.00 | 222.50 | 136,132 |
| 2020-01-06 | 235.00 | 219.00 | 213.50 | 215.00 | 131,635 |
| 2020-01-03 | 249.00 | 245.50 | 236.00 | 235.00 | 171,085 |
| 2020-01-02 | 263.50 | 263.50 | 249.00 | 249.00 | 55,031 |
| 2019-12-31 | 249.00 | 264.50 | 249.00 | 263.50 | 128,980 |
| 2019-12-30 | 237.50 | 249.00 | 237.50 | 249.00 | 19,647 |
| 2019-12-27 | 231.00 | 237.50 | 227.00 | 237.50 | 18,876 |
| 2019-12-24 | 229.50 | 231.00 | 229.50 | 231.00 | 5,831 |
| 2019-12-23 | 227.50 | 229.50 | 227.50 | 229.50 | 14,451 |
| 2019-12-20 | 210.00 | 233.50 | 205.00 | 227.50 | 108,936 |
| 2019-12-19 | 208.50 | 208.50 | 208.50 | 208.50 | 35,362 |
| 2019-12-18 | 208.50 | 208.50 | 208.50 | 208.50 | 15,020 |
| 2019-12-17 | 211.00 | 211.00 | 206.50 | 208.50 | 47,952 |
| 2019-12-16 | 187.00 | 212.50 | 187.00 | 211.00 | 193,583 |
| 2019-12-13 | 177.50 | 180.50 | 172.50 | 175.00 | 68,048 |
| 2019-12-12 | 178.50 | 178.50 | 177.50 | 177.50 | 3,054 |
| 2019-12-11 | 180.50 | 180.50 | 180.50 | 180.50 | 3,695 |
| 2019-12-10 | 180.50 | 180.50 | 178.50 | 180.50 | 34,159 |
| 2019-12-09 | 182.00 | 182.00 | 180.50 | 180.50 | 23,231 |
| 2019-12-06 | 180.50 | 182.50 | 180.50 | 180.50 | 28,827 |
| 2019-12-05 | 173.00 | 173.00 | 172.00 | 173.50 | 22,562 |
| 2019-12-04 | 173.50 | 173.50 | 173.50 | 173.50 | 33,884 |
| 2019-12-03 | 161.50 | 174.00 | 161.50 | 173.50 | 21,546 |
| 2019-12-02 | 161.50 | 161.50 | 161.50 | 161.50 | 10,643 |
| 2019-11-29 | 161.50 | 161.50 | 161.50 | 161.50 | 23,312 |
| 2019-11-28 | 153.50 | 163.50 | 153.50 | 161.50 | 58,110 |
| 2019-11-27 | 144.50 | 153.50 | 144.50 | 153.50 | 12,609 |
| 2019-11-26 | 145.50 | 145.50 | 144.50 | 144.50 | 8,574 |
| 2019-11-25 | 145.50 | 145.50 | 145.50 | 145.50 | 5,275 |
| 2019-11-22 | 145.50 | 142.00 | 142.00 | 145.50 | 13,503 |
| 2019-11-21 | 145.50 | 145.50 | 145.50 | 145.50 | 17,048 |
| 2019-11-20 | 145.50 | 145.50 | 145.50 | 145.50 | 37,831 |
| 2019-11-19 | 145.50 | 145.50 | 145.50 | 145.50 | 8,421 |
| 2019-11-18 | 145.50 | 145.50 | 145.50 | 145.50 | 209 |
| 2019-11-15 | 145.50 | 145.50 | 145.50 | 145.50 | 2,194 |
| 2019-11-14 | 145.50 | 145.50 | 145.50 | 145.50 | 2,952 |
| 2019-11-13 | 145.50 | 145.50 | 145.50 | 145.50 | 2,124 |
| 2019-11-12 | 145.50 | 145.50 | 145.50 | 145.50 | 12,829 |
| 2019-11-11 | 145.50 | 145.50 | 145.50 | 145.50 | 1,248 |
| 2019-11-08 | 145.50 | 145.50 | 145.50 | 145.50 | 13,061 |
| 2019-11-07 | 145.50 | 145.50 | 145.50 | 145.50 | 2 |
| 2019-11-06 | 145.50 | 145.50 | 145.50 | 145.50 | 8,408 |
| 2019-11-05 | 145.50 | 145.50 | 142.00 | 145.50 | 1,370 |
| 2019-11-04 | 145.50 | 145.50 | 145.50 | 145.50 | 390 |
| 2019-11-01 | 144.00 | 145.50 | 144.00 | 145.50 | 1,731 |
| 2019-10-31 | 144.00 | 144.00 | 144.00 | 144.00 | 1,136 |
| 2019-10-30 | 145.50 | 145.50 | 143.50 | 144.00 | 11,816 |
| 2019-10-29 | 147.00 | 147.00 | 145.50 | 147.00 | 4,421 |
| 2019-10-28 | 148.00 | 148.00 | 146.00 | 147.00 | 11,859 |
| 2019-10-25 | 148.00 | 148.00 | 148.00 | 148.00 | 46,087 |
| 2019-10-24 | 148.00 | 148.00 | 148.00 | 148.00 | 4,459 |
| 2019-10-23 | 148.00 | 148.00 | 148.00 | 148.00 | 2,798 |
| 2019-10-22 | 148.00 | 148.00 | 148.00 | 148.00 | 7,859 |
| 2019-10-21 | 148.00 | 148.00 | 148.00 | 148.00 | 2,783 |
| 2019-10-18 | 148.00 | 148.00 | 148.00 | 148.00 | 6,673 |
| 2019-10-17 | 150.50 | 150.50 | 148.00 | 148.00 | 12,808 |
| 2019-10-16 | 150.50 | 150.50 | 147.00 | 150.50 | 11,862 |
| 2019-10-15 | 151.50 | 151.50 | 150.50 | 150.50 | 10,328 |
| 2019-10-14 | 151.50 | 151.50 | 151.50 | 151.50 | 15,437 |
| 2019-10-11 | 151.50 | 151.50 | 151.50 | 151.50 | 5,384 |
| 2019-10-10 | 151.50 | 151.50 | 151.50 | 151.50 | 15,494 |
| 2019-10-09 | 153.00 | 153.00 | 151.50 | 151.50 | 32,996 |
| 2019-10-08 | 154.50 | 154.50 | 153.00 | 153.00 | 73,171 |
| 2019-10-07 | 154.50 | 154.50 | 154.50 | 154.50 | 8,009 |
| 2019-10-04 | 154.50 | 154.50 | 154.50 | 154.50 | 10,016 |
| 2019-10-03 | 154.50 | 154.50 | 154.50 | 154.50 | 14,734 |
| 2019-10-02 | 156.50 | 156.50 | 155.00 | 155.50 | 5,710 |
| 2019-10-01 | 154.50 | 155.50 | 154.50 | 155.50 | 8,468 |
| 2019-09-30 | 155.00 | 155.00 | 154.50 | 154.50 | 6,383 |
| 2019-09-27 | 157.50 | 157.50 | 155.00 | 155.00 | 10,863 |
| 2019-09-26 | 149.00 | 157.50 | 149.00 | 157.50 | 31,574 |
| 2019-09-25 | 150.00 | 151.50 | 147.50 | 149.00 | 34,161 |
| 2019-09-24 | 146.50 | 149.00 | 148.00 | 146.50 | 17,387 |
| 2019-09-23 | 147.00 | 147.00 | 146.50 | 146.50 | 13,809 |
| 2019-09-20 | 147.00 | 149.00 | 149.00 | 147.00 | 18,006 |
| 2019-09-19 | 137.50 | 147.00 | 137.50 | 147.00 | 28,614 |
| 2019-09-18 | 144.50 | 144.50 | 137.50 | 137.50 | 56,699 |
| 2019-09-17 | 158.50 | 158.50 | 140.50 | 144.50 | 226,914 |
| 2019-09-16 | 146.50 | 160.00 | 160.00 | 157.00 | 143,555 |
| 2019-09-13 | 145.50 | 146.50 | 145.50 | 146.50 | 22,521 |
| 2019-09-12 | 145.50 | 145.50 | 145.50 | 145.50 | 5,252 |
| 2019-09-11 | 146.50 | 146.50 | 143.50 | 145.50 | 18,903 |
| 2019-09-10 | 145.00 | 146.50 | 142.00 | 146.50 | 30,236 |
| 2019-09-09 | 148.50 | 148.50 | 145.00 | 145.00 | 13,351 |
| 2019-09-06 | 148.50 | 148.50 | 148.50 | 148.50 | 183 |
| 2019-09-05 | 150.00 | 150.00 | 148.50 | 148.50 | 8,961 |
| 2019-09-04 | 150.50 | 150.50 | 150.00 | 150.00 | 15,182 |
| 2019-09-03 | 150.50 | 150.50 | 150.50 | 150.50 | 31,253 |
| 2019-09-02 | 149.50 | 150.50 | 149.50 | 150.50 | 9,338 |
| 2019-08-30 | 149.50 | 149.50 | 149.50 | 149.50 | 3,179 |
| 2019-08-29 | 142.50 | 149.50 | 142.50 | 142.50 | 85,889 |
| 2019-08-28 | 150.50 | 150.50 | 142.50 | 142.50 | 9,000 |
| 2019-08-27 | 152.50 | 152.50 | 150.50 | 150.50 | 18,380 |
| 2019-08-23 | 152.50 | 152.50 | 152.50 | 152.50 | 62 |
| 2019-08-22 | 152.50 | 152.50 | 152.50 | 152.50 | 7,972 |
| 2019-08-21 | 145.50 | 152.50 | 145.50 | 152.50 | 60,085 |
| 2019-08-20 | 141.50 | 145.50 | 141.50 | 145.50 | 116,058 |
| 2019-08-19 | 140.50 | 141.50 | 140.50 | 141.50 | 8,866 |
| 2019-08-16 | 140.50 | 140.50 | 140.50 | 140.50 | 300 |
| 2019-08-15 | 149.00 | 149.00 | 140.50 | 140.50 | 16,764 |
| 2019-08-14 | 149.00 | 149.00 | 149.00 | 149.00 | 7,086 |
| 2019-08-13 | 150.50 | 150.50 | 148.00 | 149.00 | 23,813 |
| 2019-08-12 | 152.00 | 152.00 | 150.50 | 150.50 | 9,482 |
| 2019-08-09 | 143.50 | 152.00 | 143.50 | 152.00 | 135,242 |
| 2019-08-08 | 142.50 | 143.50 | 142.50 | 143.50 | 27,988 |
| 2019-08-07 | 144.00 | 144.00 | 133.00 | 142.50 | 44,793 |
| 2019-08-06 | 150.50 | 150.50 | 144.00 | 144.00 | 10,927 |
| 2019-08-05 | 151.00 | 151.00 | 150.50 | 150.50 | 7,108 |
| 2019-08-02 | 154.50 | 154.50 | 151.00 | 151.00 | 24,688 |
| 2019-08-01 | 154.50 | 154.50 | 154.50 | 154.50 | 1,600 |
| 2019-07-31 | 161.50 | 161.50 | 154.50 | 154.50 | 73,694 |
| 2019-07-30 | 161.50 | 161.50 | 161.50 | 161.50 | 2,807 |
| 2019-07-29 | 161.50 | 161.50 | 161.50 | 161.50 | 1,629 |
| 2019-07-26 | 161.50 | 161.50 | 161.50 | 161.50 | 2,757 |
| 2019-07-25 | 161.50 | 161.50 | 161.50 | 161.50 | 125 |
| 2019-07-24 | 161.50 | 161.50 | 161.50 | 161.50 | 16,735 |
| 2019-07-23 | 161.50 | 161.50 | 161.50 | 161.50 | 8,100 |
| 2019-07-22 | 161.50 | 161.50 | 161.50 | 161.50 | 8,380 |
| 2019-07-19 | 157.50 | 161.50 | 157.50 | 161.50 | 13,630 |
| 2019-07-18 | 157.50 | 157.50 | 157.50 | 157.50 | 866 |
| 2019-07-17 | 165.00 | 165.00 | 157.50 | 157.50 | 34,907 |
| 2019-07-16 | 162.50 | 165.00 | 162.50 | 165.00 | 14,173 |
| 2019-07-15 | 168.50 | 168.50 | 162.50 | 162.50 | 27,274 |
| 2019-07-12 | 170.00 | 170.00 | 168.50 | 168.50 | 6,515 |
| 2019-07-11 | 173.00 | 173.00 | 169.00 | 170.00 | 42,667 |
| 2019-07-10 | 173.00 | 173.00 | 173.00 | 173.00 | 1,979 |
| 2019-07-09 | 173.00 | 173.00 | 173.00 | 173.00 | 10,285 |
| 2019-07-08 | 172.50 | 173.00 | 172.50 | 173.00 | 11,931 |
| 2019-07-05 | 182.00 | 182.00 | 169.00 | 172.50 | 79,146 |
| 2019-07-04 | 182.00 | 182.00 | 182.00 | 182.00 | 13,149 |
| 2019-07-03 | 181.00 | 182.00 | 181.00 | 182.00 | 10,880 |
| 2019-07-02 | 175.00 | 181.50 | 174.50 | 181.00 | 53,240 |
| 2019-07-01 | 192.00 | 192.00 | 171.50 | 175.00 | 82,210 |
| 2019-06-28 | 192.50 | 192.50 | 190.00 | 192.00 | 4,647 |
| 2019-06-27 | 207.50 | 207.50 | 188.00 | 192.50 | 55,253 |
| 2019-06-26 | 210.00 | 210.00 | 207.50 | 207.50 | 21,737 |
| 2019-06-25 | 207.50 | 211.50 | 207.50 | 210.00 | 66,691 |
| 2019-06-24 | 207.50 | 207.50 | 207.50 | 207.50 | 12,578 |
| 2019-06-21 | 197.00 | 207.50 | 197.00 | 197.00 | 47,753 |
| 2019-06-20 | 194.00 | 197.50 | 194.00 | 197.00 | 46,115 |
| 2019-06-19 | 182.50 | 192.50 | 182.50 | 192.50 | 32,544 |
| 2019-06-18 | 182.50 | 182.50 | 182.50 | 182.50 | 11,447 |
| 2019-06-17 | 170.00 | 182.50 | 170.00 | 182.50 | 79,469 |
| 2019-06-14 | 161.00 | 170.00 | 161.00 | 170.00 | 72,158 |
| 2019-06-13 | 161.00 | 161.00 | 161.00 | 161.00 | 14,941 |
| 2019-06-12 | 171.50 | 168.00 | 161.00 | 161.00 | 162,463 |
| 2019-06-11 | 155.00 | 170.50 | 155.00 | 170.50 | 72,687 |
| 2019-06-10 | 149.50 | 155.00 | 149.50 | 155.00 | 28,505 |
| 2019-06-07 | 148.00 | 149.50 | 148.00 | 149.50 | 45,867 |
| 2019-06-06 | 136.50 | 148.00 | 136.50 | 148.00 | 60,753 |
| 2019-06-05 | 114.50 | 136.50 | 114.50 | 136.50 | 1,238,623 |
| 2019-06-04 | 117.50 | 112.50 | 106.50 | 109.50 | 174,108 |
| 2019-06-03 | 135.50 | 123.00 | 117.50 | 117.50 | 169,225 |
| 2019-05-31 | 135.50 | 135.50 | 135.50 | 135.50 | 6,451 |
| 2019-05-30 | 139.50 | 139.50 | 135.50 | 135.50 | 21,237 |
| 2019-05-29 | 139.50 | 139.50 | 139.50 | 139.50 | 36,416 |
| 2019-05-28 | 139.50 | 139.50 | 139.50 | 139.50 | 22,666 |
| 2019-05-24 | 139.50 | 139.50 | 139.50 | 139.50 | 12,395 |
| 2019-05-23 | 139.50 | 139.50 | 139.50 | 139.50 | 25,762 |
| 2019-05-22 | 141.00 | 141.00 | 139.50 | 139.50 | 153,300 |
| 2019-05-21 | 143.50 | 143.50 | 141.00 | 141.00 | 14,340 |
| 2019-05-20 | 143.50 | 143.50 | 143.50 | 143.50 | 8,962 |
| 2019-05-17 | 140.50 | 143.50 | 139.50 | 143.50 | 245,175 |
| 2019-05-16 | 140.50 | 140.50 | 140.50 | 140.50 | 17,931 |
| 2019-05-15 | 140.50 | 140.50 | 140.50 | 140.50 | 18,199 |
| 2019-05-14 | 138.50 | 140.50 | 138.00 | 140.50 | 321,681 |
| 2019-05-13 | 137.50 | 138.50 | 137.50 | 138.50 | 7,575 |
| 2019-05-10 | 137.50 | 137.00 | 137.00 | 137.50 | 92,686 |
| 2019-05-09 | 144.50 | 144.50 | 131.50 | 137.50 | 317,173 |
| 2019-05-08 | 144.50 | 144.50 | 144.50 | 144.50 | 9,144 |
| 2019-05-07 | 147.50 | 144.50 | 144.50 | 144.50 | 52,188 |
| 2019-05-03 | 147.50 | 147.50 | 147.50 | 147.50 | 42,225 |
| 2019-05-02 | 148.50 | 148.50 | 148.50 | 148.50 | 21,368 |
| 2019-05-01 | 148.50 | 150.50 | 148.50 | 148.50 | 58,524 |
| 2019-04-30 | 147.50 | 147.50 | 147.50 | 147.50 | 45,054 |
| 2019-04-29 | 148.00 | 148.00 | 147.50 | 147.50 | 46,004 |