Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 145.00 | 145.50 | 143.00 | 143.00 | 15,372 |
| 2024-04-25 | 143.00 | 145.00 | 143.00 | 144.50 | 246,159 |
| 2024-04-24 | 143.00 | 145.00 | 143.00 | 143.50 | 70,060 |
| 2024-04-23 | 143.00 | 145.50 | 143.00 | 143.00 | 45,124 |
| 2024-04-22 | 142.50 | 144.00 | 142.50 | 143.00 | 112,660 |
| 2024-04-19 | 143.50 | 146.50 | 143.50 | 143.50 | 211,585 |
| 2024-04-18 | 144.00 | 147.00 | 143.50 | 144.00 | 117,890 |
| 2024-04-17 | 147.00 | 147.00 | 143.50 | 143.50 | 827,624 |
| 2024-04-16 | 144.00 | 146.00 | 143.50 | 144.50 | 102,908 |
| 2024-04-15 | 144.50 | 146.00 | 142.00 | 142.00 | 182,720 |
| 2024-04-12 | 145.00 | 145.00 | 141.00 | 145.00 | 83,771 |
| 2024-04-11 | 144.50 | 144.50 | 142.00 | 144.00 | 46,080 |
| 2024-04-10 | 144.50 | 144.50 | 142.00 | 142.00 | 297,598 |
| 2024-04-09 | 144.00 | 144.50 | 142.00 | 142.00 | 137,640 |
| 2024-04-08 | 144.00 | 144.00 | 141.00 | 144.00 | 150,140 |
| 2024-04-05 | 141.00 | 145.00 | 141.00 | 144.00 | 4,848,773 |
| 2024-04-04 | 140.00 | 144.00 | 140.00 | 140.00 | 243,603 |
| 2024-04-03 | 137.50 | 142.50 | 137.50 | 142.00 | 1,376,253 |
| 2024-04-02 | 135.00 | 137.00 | 133.00 | 137.00 | 2,085,168 |
| 2024-04-01 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-29 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-28 | 135.00 | 135.00 | 134.00 | 135.00 | 173,135 |
| 2024-03-27 | 132.50 | 136.50 | 132.00 | 132.50 | 281,506 |
| 2024-03-26 | 135.00 | 135.00 | 132.50 | 134.50 | 165,214 |
| 2024-03-25 | 134.00 | 134.50 | 132.00 | 134.00 | 507,659 |
| 2024-03-22 | 132.50 | 132.50 | 131.50 | 132.00 | 39,126 |
| 2024-03-21 | 134.50 | 134.50 | 132.00 | 132.00 | 51,821 |
| 2024-03-20 | 133.00 | 135.00 | 133.00 | 133.00 | 50,096 |
| 2024-03-19 | 135.00 | 135.00 | 133.50 | 133.50 | 678,570 |
| 2024-03-18 | 134.00 | 137.00 | 134.00 | 134.00 | 218,497 |
| 2024-03-15 | 130.00 | 134.00 | 129.50 | 134.00 | 160,522 |
| 2024-03-14 | 130.00 | 132.50 | 129.50 | 132.50 | 440,940 |
| 2024-03-13 | 129.00 | 131.50 | 128.50 | 131.50 | 403,923 |
| 2024-03-12 | 128.50 | 128.50 | 127.00 | 127.50 | 148,508 |
| 2024-03-11 | 126.50 | 129.00 | 126.50 | 129.00 | 58,071 |
| 2024-03-08 | 127.00 | 127.00 | 127.00 | 127.00 | 1,022,094 |
| 2024-03-07 | 127.00 | 128.00 | 125.50 | 128.00 | 253,023 |
| 2024-03-06 | 126.50 | 128.00 | 126.50 | 128.00 | 639,720 |
| 2024-03-05 | 125.00 | 126.50 | 125.00 | 125.50 | 1,046,775 |
| 2024-03-04 | 125.00 | 125.50 | 125.00 | 125.00 | 85,541 |
| 2024-03-01 | 123.50 | 125.00 | 123.00 | 124.50 | 1,149,214 |
| 2024-02-29 | 123.50 | 123.50 | 119.00 | 123.50 | 472,691 |
| 2024-02-28 | 124.00 | 124.50 | 123.00 | 123.00 | 80,827 |
| 2024-02-27 | 125.00 | 125.00 | 123.00 | 125.00 | 148,422 |
| 2024-02-26 | 125.00 | 125.50 | 123.00 | 123.00 | 145,217 |
| 2024-02-23 | 125.00 | 126.00 | 122.00 | 125.00 | 95,859 |
| 2024-02-22 | 123.00 | 123.00 | 123.00 | 123.00 | 14,095 |
| 2024-02-21 | 122.50 | 123.50 | 122.50 | 123.50 | 36,914 |
| 2024-02-20 | 124.50 | 124.50 | 123.00 | 123.00 | 70,716 |
| 2024-02-19 | 125.00 | 125.00 | 124.50 | 124.50 | 91,502 |
| 2024-02-16 | 125.50 | 125.50 | 124.50 | 124.50 | 59,343 |
| 2024-02-15 | 124.50 | 125.00 | 124.50 | 125.00 | 133,376 |
| 2024-02-14 | 124.50 | 125.00 | 124.50 | 124.50 | 898,908 |
| 2024-02-13 | 127.00 | 127.00 | 123.00 | 124.00 | 110,552 |
| 2024-02-12 | 125.00 | 125.00 | 122.50 | 124.00 | 121,143 |
| 2024-02-09 | 125.50 | 127.00 | 122.50 | 126.50 | 36,718 |
| 2024-02-08 | 127.00 | 127.00 | 124.50 | 125.50 | 65,901 |
| 2024-02-07 | 127.00 | 127.00 | 126.00 | 126.00 | 62,733 |
| 2024-02-06 | 123.50 | 123.50 | 123.50 | 123.50 | 52,985 |
| 2024-02-05 | 127.00 | 127.50 | 124.00 | 124.00 | 60,647 |
| 2024-02-02 | 125.50 | 127.00 | 125.00 | 126.50 | 100,500 |
| 2024-02-01 | 126.00 | 126.00 | 125.00 | 125.00 | 54,883 |
| 2024-01-31 | 121.00 | 126.00 | 121.00 | 126.00 | 1,594,606 |
| 2024-01-30 | 124.50 | 124.50 | 120.50 | 123.25 | 1,882,004 |
| 2024-01-29 | 124.00 | 124.00 | 122.00 | 122.00 | 1,145,196 |
| 2024-01-26 | 124.00 | 124.00 | 124.00 | 124.00 | 10,565 |
| 2024-01-25 | 124.00 | 124.00 | 124.00 | 124.00 | 32,818 |
| 2024-01-24 | 120.50 | 124.00 | 120.50 | 122.50 | 111,110 |
| 2024-01-23 | 122.00 | 124.00 | 122.00 | 124.00 | 17,072 |
| 2024-01-22 | 121.50 | 124.00 | 121.50 | 124.00 | 106,770 |
| 2024-01-19 | 120.00 | 123.00 | 120.00 | 123.00 | 204,829 |
| 2024-01-18 | 120.50 | 122.50 | 120.50 | 122.00 | 46,777 |
| 2024-01-17 | 122.50 | 122.50 | 121.00 | 122.50 | 108,874 |
| 2024-01-16 | 120.00 | 123.00 | 120.00 | 122.00 | 157,285 |
| 2024-01-15 | 120.00 | 121.50 | 120.00 | 121.50 | 530,453 |
| 2024-01-12 | 122.00 | 122.50 | 122.00 | 122.00 | 40,735 |
| 2024-01-11 | 120.00 | 122.00 | 120.00 | 121.00 | 40,312 |
| 2024-01-10 | 120.00 | 121.50 | 120.00 | 120.00 | 182,484 |
| 2024-01-09 | 119.50 | 120.50 | 119.00 | 120.50 | 128,345 |
| 2024-01-08 | 120.00 | 120.00 | 118.50 | 118.50 | 81,703 |
| 2024-01-05 | 116.00 | 121.00 | 116.00 | 120.50 | 2,335,311 |
| 2024-01-04 | 120.00 | 120.00 | 118.50 | 120.00 | 46,394 |
| 2024-01-03 | 118.00 | 122.50 | 118.00 | 120.00 | 180,134 |
| 2024-01-02 | 118.50 | 124.00 | 118.50 | 122.50 | 145,655 |
| 2024-01-01 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-12-29 | 116.00 | 117.50 | 115.50 | 117.00 | 96,574 |
| 2023-12-28 | 115.00 | 116.00 | 114.50 | 115.00 | 20,732 |
| 2023-12-27 | 113.50 | 116.00 | 113.50 | 115.50 | 282,896 |
| 2023-12-26 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-12-25 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-12-22 | 113.50 | 114.00 | 113.00 | 113.00 | 69,562 |
| 2023-12-21 | 114.00 | 114.00 | 112.50 | 113.00 | 358,522 |
| 2023-12-20 | 113.50 | 114.00 | 112.50 | 113.00 | 235,912 |
| 2023-12-19 | 114.50 | 114.50 | 112.50 | 113.00 | 242,778 |
| 2023-12-18 | 113.00 | 114.00 | 112.00 | 113.00 | 111,656 |
| 2023-12-15 | 112.00 | 114.00 | 112.00 | 114.00 | 116,756 |
| 2023-12-14 | 108.00 | 113.00 | 108.00 | 112.00 | 2,853,416 |
| 2023-12-13 | 113.00 | 113.00 | 110.00 | 110.00 | 65,954 |
| 2023-12-12 | 113.00 | 113.00 | 111.50 | 112.00 | 35,977 |
| 2023-12-11 | 110.00 | 113.00 | 110.00 | 113.00 | 70,103 |
| 2023-12-08 | 110.00 | 111.50 | 110.00 | 110.00 | 227,050 |
| 2023-12-07 | 108.00 | 112.50 | 108.00 | 111.00 | 476,120 |
| 2023-12-06 | 113.00 | 113.00 | 108.00 | 108.00 | 529,166 |
| 2023-12-05 | 110.50 | 110.50 | 110.00 | 110.00 | 17,545 |
| 2023-12-04 | 110.00 | 112.00 | 110.00 | 110.50 | 28,325 |
| 2023-12-01 | 110.00 | 110.00 | 110.00 | 110.00 | 21,134 |
| 2023-11-30 | 110.00 | 112.00 | 110.00 | 110.50 | 434,805 |
| 2023-11-29 | 109.00 | 110.00 | 108.50 | 108.50 | 91,371 |
| 2023-11-28 | 105.00 | 109.00 | 105.00 | 108.00 | 36,062 |
| 2023-11-27 | 107.50 | 108.50 | 106.00 | 106.00 | 100,374 |
| 2023-11-24 | 109.50 | 110.00 | 108.00 | 108.00 | 54,969 |
| 2023-11-23 | 110.50 | 114.50 | 106.00 | 109.00 | 207,893 |
| 2023-11-22 | 112.50 | 112.50 | 110.00 | 110.00 | 72,017 |
| 2023-11-21 | 112.50 | 112.50 | 111.50 | 111.50 | 60,477 |
| 2023-11-20 | 115.00 | 115.00 | 110.50 | 110.50 | 110,810 |
| 2023-11-17 | 111.00 | 115.00 | 109.50 | 115.00 | 139,783 |
| 2023-11-16 | 108.00 | 111.00 | 107.00 | 110.00 | 15,333 |
| 2023-11-15 | 111.00 | 111.00 | 108.50 | 109.75 | 33,495 |
| 2023-11-14 | 109.00 | 110.50 | 109.00 | 110.50 | 160,326 |
| 2023-11-13 | 107.00 | 110.50 | 107.00 | 109.50 | 40,883 |
| 2023-11-10 | 108.50 | 110.50 | 108.00 | 110.50 | 4,474 |
| 2023-11-09 | 108.50 | 110.00 | 108.00 | 109.50 | 24,907 |
| 2023-11-08 | 106.00 | 110.00 | 106.00 | 108.50 | 204,481 |
| 2023-11-07 | 105.50 | 107.00 | 104.00 | 107.00 | 17,989 |
| 2023-11-06 | 102.00 | 106.50 | 101.00 | 104.50 | 126,010 |
| 2023-11-03 | 105.50 | 105.50 | 104.00 | 104.50 | 45,075 |
| 2023-11-02 | 102.50 | 104.50 | 102.50 | 104.50 | 37,718 |
| 2023-11-01 | 102.50 | 102.50 | 102.00 | 102.00 | 26,981 |
| 2023-10-31 | 101.00 | 101.00 | 101.00 | 101.00 | 40,199 |
| 2023-10-30 | 103.00 | 104.00 | 102.50 | 102.50 | 70,762 |
| 2023-10-27 | 101.00 | 102.50 | 101.00 | 102.50 | 395,591 |
| 2023-10-26 | 99.00 | 99.00 | 99.00 | 99.00 | 35,890 |
| 2023-10-25 | 100.00 | 102.50 | 99.80 | 99.80 | 32,171 |
| 2023-10-24 | 100.50 | 100.50 | 98.60 | 99.60 | 69,789 |
| 2023-10-23 | 99.20 | 101.50 | 99.20 | 100.50 | 157,267 |
| 2023-10-20 | 99.60 | 101.00 | 99.60 | 101.00 | 194,198 |
| 2023-10-19 | 102.00 | 102.50 | 100.00 | 100.50 | 208,767 |
| 2023-10-18 | 104.00 | 106.00 | 103.00 | 103.00 | 161,489 |
| 2023-10-17 | 105.00 | 105.00 | 104.50 | 104.50 | 155,864 |
| 2023-10-16 | 105.00 | 105.00 | 105.00 | 105.00 | 30,498 |
| 2023-10-13 | 104.50 | 107.00 | 104.00 | 105.00 | 30,708 |
| 2023-10-12 | 105.50 | 106.00 | 104.50 | 105.00 | 261,832 |
| 2023-10-11 | 105.50 | 108.00 | 105.50 | 106.00 | 75,438 |
| 2023-10-10 | 106.50 | 107.00 | 106.00 | 106.00 | 75,424 |
| 2023-10-09 | 106.50 | 106.50 | 106.00 | 106.00 | 12,049 |
| 2023-10-06 | 107.50 | 108.00 | 106.00 | 106.00 | 79,350 |
| 2023-10-05 | 108.00 | 108.50 | 106.50 | 108.00 | 47,287 |
| 2023-10-04 | 108.00 | 108.50 | 106.00 | 108.50 | 115,921 |
| 2023-10-03 | 109.00 | 111.50 | 108.50 | 108.50 | 302,225 |
| 2023-10-02 | 108.50 | 111.50 | 108.50 | 108.50 | 160,309 |
| 2023-09-29 | 108.50 | 111.50 | 108.00 | 108.50 | 82,132 |
| 2023-09-28 | 108.00 | 111.50 | 108.00 | 108.50 | 80,695 |
| 2023-09-27 | 108.50 | 110.00 | 108.00 | 109.00 | 272,538 |
| 2023-09-26 | 108.50 | 109.00 | 108.50 | 109.00 | 22,792 |
| 2023-09-25 | 109.00 | 110.50 | 108.50 | 108.50 | 106,721 |
| 2023-09-22 | 111.00 | 112.00 | 108.00 | 108.00 | 318,411 |
| 2023-09-21 | 109.50 | 109.50 | 109.00 | 109.00 | 102,506 |
| 2023-09-20 | 110.00 | 111.50 | 109.00 | 109.00 | 87,016 |
| 2023-09-19 | 112.00 | 113.00 | 110.00 | 110.00 | 215,380 |
| 2023-09-18 | 112.50 | 112.50 | 111.00 | 111.00 | 58,268 |
| 2023-09-15 | 109.00 | 112.00 | 109.00 | 109.00 | 128,957 |
| 2023-09-14 | 111.50 | 112.00 | 110.00 | 110.50 | 189,350 |
| 2023-09-13 | 111.50 | 112.50 | 111.50 | 111.50 | 41,927 |
| 2023-09-12 | 112.00 | 112.00 | 110.00 | 112.00 | 105,858 |
| 2023-09-11 | 112.50 | 113.00 | 110.00 | 110.00 | 47,588 |
| 2023-09-08 | 112.00 | 112.50 | 110.50 | 110.50 | 108,169 |
| 2023-09-07 | 111.50 | 112.00 | 110.50 | 110.50 | 95,683 |
| 2023-09-06 | 111.50 | 111.50 | 109.00 | 110.00 | 150,449 |
| 2023-09-05 | 107.50 | 112.00 | 107.50 | 109.50 | 575,172 |
| 2023-09-04 | 110.00 | 112.00 | 108.00 | 108.00 | 228,914 |
| 2023-09-01 | 106.50 | 109.50 | 106.00 | 108.50 | 435,346 |
| 2023-08-31 | 106.00 | 109.00 | 106.00 | 109.00 | 135,619 |
| 2023-08-30 | 107.00 | 108.50 | 106.50 | 107.00 | 283,069 |
| 2023-08-29 | 110.00 | 111.50 | 107.50 | 107.50 | 103,857 |
| 2023-08-28 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-08-25 | 110.00 | 112.50 | 109.50 | 110.00 | 71,352 |
| 2023-08-24 | 110.00 | 110.00 | 106.00 | 109.00 | 122,733 |
| 2023-08-23 | 112.00 | 112.00 | 109.00 | 110.00 | 114,310 |
| 2023-08-22 | 109.00 | 109.00 | 109.00 | 109.00 | 92,731 |
| 2023-08-21 | 112.00 | 112.00 | 109.00 | 110.00 | 62,353 |
| 2023-08-18 | 112.50 | 112.50 | 109.00 | 109.50 | 215,950 |
| 2023-08-17 | 113.00 | 113.00 | 112.00 | 113.00 | 126,000 |
| 2023-08-16 | 112.00 | 112.00 | 110.50 | 112.00 | 23,722 |
| 2023-08-15 | 112.00 | 113.00 | 111.00 | 112.00 | 104,356 |
| 2023-08-14 | 111.50 | 114.00 | 111.00 | 111.00 | 144,152 |
| 2023-08-11 | 113.50 | 114.00 | 111.00 | 112.00 | 158,912 |
| 2023-08-10 | 113.50 | 114.50 | 113.50 | 114.50 | 42,616 |
| 2023-08-09 | 117.50 | 117.50 | 114.00 | 115.00 | 95,168 |
| 2023-08-08 | 118.00 | 118.00 | 117.50 | 117.50 | 191,438 |
| 2023-08-07 | 118.00 | 118.00 | 117.00 | 117.00 | 269,197 |
| 2023-08-04 | 119.50 | 119.50 | 118.00 | 119.00 | 76,336 |
| 2023-08-03 | 117.00 | 119.50 | 117.00 | 117.50 | 1,104,500 |
| 2023-08-02 | 115.50 | 119.50 | 115.50 | 118.00 | 197,967 |
| 2023-08-01 | 112.00 | 115.00 | 112.00 | 115.00 | 621,207 |
| 2023-07-31 | 111.50 | 111.50 | 110.00 | 110.00 | 495,789 |
| 2023-07-28 | 110.00 | 111.50 | 110.00 | 111.50 | 30,605 |
| 2023-07-27 | 110.00 | 110.00 | 110.00 | 110.00 | 49,619 |
| 2023-07-26 | 109.00 | 109.00 | 108.50 | 108.50 | 88,123 |
| 2023-07-25 | 108.50 | 110.00 | 107.00 | 109.00 | 148,927 |
| 2023-07-24 | 108.00 | 109.00 | 108.00 | 108.50 | 68,794 |
| 2023-07-21 | 107.00 | 107.00 | 107.00 | 107.00 | 185,953 |
| 2023-07-20 | 108.50 | 108.50 | 106.50 | 106.50 | 38,344 |
| 2023-07-19 | 109.00 | 109.00 | 106.00 | 107.50 | 282,269 |
| 2023-07-18 | 107.00 | 107.50 | 106.50 | 106.50 | 330,072 |
| 2023-07-17 | 106.00 | 107.50 | 106.00 | 106.50 | 73,183 |
| 2023-07-14 | 106.00 | 106.00 | 106.00 | 106.00 | 51,636 |
| 2023-07-13 | 107.50 | 109.00 | 107.50 | 109.00 | 75,072 |
| 2023-07-12 | 107.50 | 108.50 | 107.50 | 107.50 | 29,458 |
| 2023-07-11 | 107.50 | 107.50 | 107.50 | 107.50 | 85,524 |
| 2023-07-10 | 107.50 | 108.00 | 107.00 | 108.00 | 40,394 |
| 2023-07-07 | 107.50 | 108.00 | 105.50 | 108.00 | 64,320 |
| 2023-07-06 | 106.00 | 106.50 | 105.50 | 106.00 | 355,752 |
| 2023-07-05 | 108.00 | 108.00 | 106.00 | 107.50 | 79,795 |
| 2023-07-04 | 109.50 | 109.50 | 107.00 | 108.00 | 2,641,726 |
| 2023-07-03 | 108.00 | 109.25 | 108.00 | 109.25 | 33,315 |
| 2023-06-30 | 110.50 | 110.50 | 108.00 | 108.00 | 215,624 |
| 2023-06-29 | 110.50 | 111.00 | 109.00 | 110.50 | 180,387 |
| 2023-06-28 | 110.00 | 111.50 | 110.00 | 110.00 | 38,385 |
| 2023-06-27 | 109.00 | 110.50 | 109.00 | 110.00 | 99,722 |
| 2023-06-26 | 110.00 | 111.50 | 109.00 | 109.00 | 70,894 |
| 2023-06-23 | 112.00 | 112.00 | 110.00 | 109.75 | 120,854 |
| 2023-06-22 | 110.50 | 111.50 | 107.00 | 111.50 | 123,981 |
| 2023-06-21 | 110.00 | 110.00 | 109.00 | 109.00 | 229,474 |
| 2023-06-20 | 111.00 | 111.00 | 110.00 | 111.00 | 167,515 |
| 2023-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 5,118,843 |
| 2023-06-16 | 113.00 | 113.00 | 111.00 | 111.50 | 304,374 |
| 2023-06-15 | 112.00 | 112.00 | 112.00 | 112.00 | 411,422 |
| 2023-06-14 | 112.00 | 112.50 | 111.00 | 111.00 | 151,539 |
| 2023-06-13 | 114.00 | 114.50 | 113.00 | 114.50 | 218,417 |
| 2023-06-12 | 114.50 | 115.00 | 114.50 | 113.75 | 163,375 |
| 2023-06-09 | 113.00 | 114.00 | 112.00 | 112.00 | 61,687 |
| 2023-06-08 | 113.00 | 115.00 | 113.00 | 115.00 | 16,016 |
| 2023-06-07 | 114.50 | 114.50 | 114.00 | 113.50 | 7,430 |
| 2023-06-06 | 111.50 | 114.00 | 111.00 | 114.00 | 183,061 |
| 2023-06-05 | 110.00 | 114.50 | 109.50 | 111.50 | 262,308 |
| 2023-06-02 | 109.50 | 110.00 | 109.00 | 108.75 | 2,083,532 |
| 2023-06-01 | 108.00 | 109.50 | 108.00 | 109.50 | 59,257 |
| 2023-05-31 | 107.50 | 110.00 | 107.00 | 110.00 | 3,013,171 |
| 2023-05-30 | 107.00 | 108.00 | 107.00 | 108.00 | 2,256,466 |
| 2023-05-29 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-05-26 | 108.00 | 108.00 | 106.50 | 107.00 | 319,219 |
| 2023-05-25 | 106.50 | 107.50 | 106.00 | 106.50 | 336,584 |
| 2023-05-24 | 107.50 | 108.50 | 106.50 | 107.50 | 159,865 |
| 2023-05-23 | 108.00 | 108.00 | 106.50 | 107.00 | 221,980 |
| 2023-05-22 | 109.00 | 109.50 | 108.00 | 109.00 | 112,508 |
| 2023-05-19 | 110.00 | 110.00 | 109.00 | 110.00 | 29,190 |
| 2023-05-18 | 110.00 | 110.00 | 109.00 | 110.00 | 450,978 |
| 2023-05-17 | 110.00 | 112.00 | 109.50 | 110.00 | 247,447 |
| 2023-05-16 | 111.00 | 112.50 | 110.00 | 110.50 | 729,595 |
| 2023-05-15 | 113.50 | 113.50 | 110.00 | 111.50 | 298,951 |
| 2023-05-12 | 111.50 | 111.50 | 111.50 | 111.50 | 105,097 |
| 2023-05-11 | 113.50 | 115.50 | 111.00 | 112.00 | 79,191 |
| 2023-05-10 | 115.00 | 119.00 | 113.00 | 115.75 | 871,772 |
| 2023-05-09 | 112.50 | 115.50 | 110.50 | 115.50 | 244,313 |
| 2023-05-08 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-05-05 | 110.00 | 112.00 | 108.00 | 112.00 | 181,097 |
| 2023-05-04 | 113.50 | 113.50 | 109.50 | 112.00 | 160,870 |
| 2023-05-03 | 108.50 | 114.00 | 108.50 | 114.00 | 297,915 |
| 2023-05-02 | 106.00 | 109.00 | 106.00 | 108.50 | 937,468 |
| 2023-05-01 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-04-28 | 106.50 | 107.50 | 106.00 | 107.00 | 209,161 |
| 2023-04-27 | 106.00 | 106.00 | 106.00 | 105.75 | 109,900 |
| 2023-04-26 | 105.50 | 105.50 | 105.00 | 104.50 | 24,365 |
| 2023-04-25 | 104.50 | 105.00 | 104.50 | 104.50 | 72,861 |
| 2023-04-24 | 104.50 | 105.00 | 104.00 | 105.00 | 206,140 |
| 2023-04-21 | 105.00 | 106.00 | 105.00 | 105.50 | 43,630 |
| 2023-04-20 | 103.50 | 105.50 | 102.50 | 106.00 | 64,634 |
| 2023-04-19 | 106.00 | 106.00 | 103.00 | 105.00 | 56,057 |
| 2023-04-18 | 106.00 | 106.50 | 106.00 | 106.50 | 49,107 |
| 2023-04-17 | 106.00 | 106.50 | 106.00 | 105.75 | 246,779 |
| 2023-04-14 | 104.50 | 106.00 | 104.50 | 105.00 | 124,012 |
| 2023-04-13 | 103.50 | 105.00 | 103.50 | 105.00 | 18,034 |
| 2023-04-12 | 107.00 | 107.00 | 106.00 | 106.50 | 112,544 |
| 2023-04-11 | 102.00 | 106.50 | 100.50 | 106.50 | 281,175 |
| 2023-04-10 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2023-04-07 | 103.75 | 103.75 | 103.75 | 103.75 | 0 |
| 2023-04-06 | 103.50 | 103.50 | 103.00 | 103.75 | 81,620 |
| 2023-04-05 | 104.00 | 105.00 | 103.00 | 103.50 | 288,594 |
| 2023-04-04 | 104.00 | 104.50 | 102.00 | 104.00 | 442,527 |
| 2023-04-03 | 105.50 | 105.50 | 105.00 | 105.00 | 129,270 |
| 2023-03-31 | 106.50 | 107.00 | 104.50 | 107.00 | 36,591 |
| 2023-03-30 | 105.50 | 107.00 | 105.00 | 106.50 | 180,803 |
| 2023-03-29 | 106.00 | 106.50 | 106.00 | 106.75 | 178,423 |
| 2023-03-28 | 107.50 | 107.50 | 105.50 | 106.00 | 221,945 |
| 2023-03-27 | 107.00 | 107.50 | 106.00 | 107.00 | 401,568 |
| 2023-03-24 | 106.50 | 106.50 | 105.00 | 106.50 | 85,456 |
| 2023-03-23 | 105.00 | 106.50 | 105.00 | 105.50 | 118,818 |
| 2023-03-22 | 105.00 | 105.00 | 104.50 | 104.50 | 112,935 |
| 2023-03-21 | 104.50 | 106.50 | 103.50 | 106.50 | 60,023 |
| 2023-03-20 | 102.50 | 105.00 | 102.00 | 105.00 | 85,989 |
| 2023-03-17 | 105.00 | 106.00 | 102.50 | 102.50 | 129,711 |
| 2023-03-16 | 103.00 | 106.50 | 103.00 | 104.50 | 67,068 |
| 2023-03-15 | 105.50 | 105.50 | 102.50 | 104.50 | 195,590 |
| 2023-03-14 | 103.50 | 105.50 | 103.00 | 103.50 | 54,657 |
| 2023-03-13 | 105.00 | 107.00 | 104.00 | 104.00 | 140,442 |
| 2023-03-10 | 108.50 | 108.50 | 105.00 | 105.00 | 60,908 |
| 2023-03-09 | 107.00 | 107.50 | 107.00 | 106.75 | 147,222 |
| 2023-03-08 | 105.50 | 108.00 | 105.50 | 107.50 | 90,459 |
| 2023-03-07 | 109.50 | 109.50 | 108.00 | 108.00 | 180,527 |
| 2023-03-06 | 107.00 | 109.00 | 107.00 | 108.50 | 1,089,868 |
| 2023-03-03 | 107.50 | 108.00 | 105.50 | 107.00 | 553,573 |
| 2023-03-02 | 111.00 | 111.00 | 106.50 | 108.75 | 5,659,113 |
| 2023-03-01 | 107.50 | 110.00 | 107.00 | 110.00 | 159,654 |
| 2023-02-28 | 108.50 | 110.00 | 108.00 | 110.00 | 149,318 |
| 2023-02-27 | 108.00 | 109.50 | 107.50 | 108.75 | 390,878 |
| 2023-02-24 | 111.00 | 111.00 | 108.00 | 108.50 | 192,712 |
| 2023-02-23 | 110.50 | 110.50 | 108.00 | 108.00 | 587,739 |
| 2023-02-22 | 104.00 | 104.00 | 103.50 | 106.00 | 80,195 |
| 2023-02-21 | 104.00 | 108.00 | 104.00 | 104.50 | 92,985 |
| 2023-02-20 | 109.50 | 109.50 | 104.00 | 106.75 | 313,159 |
| 2023-02-17 | 106.00 | 106.00 | 103.50 | 103.50 | 36,843 |
| 2023-02-16 | 103.50 | 106.50 | 103.50 | 106.50 | 88,317 |
| 2023-02-15 | 110.00 | 110.00 | 103.00 | 103.00 | 265,479 |
| 2023-02-14 | 105.50 | 109.00 | 103.50 | 105.00 | 150,353 |
| 2023-02-13 | 106.00 | 108.50 | 104.00 | 107.50 | 72,820 |
| 2023-02-10 | 112.50 | 112.50 | 107.50 | 106.75 | 240,909 |
| 2023-02-09 | 112.00 | 113.00 | 110.00 | 110.00 | 154,170 |
| 2023-02-08 | 114.50 | 114.50 | 112.00 | 112.00 | 74,977 |
| 2023-02-07 | 116.50 | 116.50 | 114.50 | 114.00 | 377,743 |
| 2023-02-06 | 116.50 | 116.50 | 113.50 | 114.00 | 89,453 |
| 2023-02-03 | 108.00 | 116.50 | 108.00 | 114.00 | 156,141 |
| 2023-02-02 | 107.50 | 113.00 | 107.50 | 108.00 | 231,075 |
| 2023-02-01 | 105.00 | 105.00 | 104.00 | 105.50 | 92,142 |
| 2023-01-31 | 103.50 | 105.00 | 103.00 | 104.00 | 43,528 |
| 2023-01-30 | 106.00 | 108.00 | 106.00 | 108.00 | 84,654 |
| 2023-01-27 | 106.00 | 108.00 | 106.00 | 106.00 | 77,671 |
| 2023-01-26 | 106.00 | 106.00 | 106.00 | 106.00 | 21,116 |
| 2023-01-25 | 104.00 | 105.00 | 103.00 | 104.50 | 251,938 |
| 2023-01-24 | 103.00 | 105.50 | 102.00 | 105.50 | 183,538 |
| 2023-01-23 | 103.00 | 105.00 | 102.00 | 104.50 | 247,294 |
| 2023-01-20 | 104.00 | 105.00 | 103.50 | 105.00 | 83,438 |
| 2023-01-19 | 105.50 | 105.50 | 103.50 | 105.50 | 20,771 |
| 2023-01-18 | 107.00 | 109.00 | 105.00 | 105.00 | 137,845 |
| 2023-01-17 | 110.00 | 111.50 | 107.50 | 107.50 | 95,355 |
| 2023-01-16 | 112.00 | 112.00 | 110.00 | 110.00 | 18,752 |
| 2023-01-13 | 107.50 | 111.00 | 107.50 | 109.50 | 112,848 |
| 2023-01-12 | 104.00 | 107.50 | 103.00 | 107.25 | 167,949 |
| 2023-01-11 | 104.50 | 105.00 | 102.50 | 104.50 | 66,092 |
| 2023-01-10 | 104.00 | 106.50 | 103.00 | 105.00 | 294,906 |
| 2023-01-09 | 103.00 | 103.00 | 102.00 | 102.00 | 209,469 |
| 2023-01-06 | 101.50 | 103.00 | 100.50 | 103.00 | 74,380 |
| 2023-01-05 | 102.50 | 104.00 | 100.00 | 101.50 | 116,626 |
| 2023-01-04 | 106.50 | 106.50 | 103.00 | 104.00 | 59,951 |
| 2023-01-03 | 104.50 | 106.50 | 101.50 | 101.50 | 53,390 |
| 2023-01-02 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-12-30 | 104.00 | 104.00 | 104.00 | 104.00 | 13,256 |
| 2022-12-29 | 104.00 | 104.00 | 103.00 | 104.00 | 214,667 |
| 2022-12-28 | 102.00 | 102.00 | 102.00 | 103.75 | 3,690 |
| 2022-12-27 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2022-12-26 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2022-12-23 | 106.00 | 106.00 | 104.50 | 104.50 | 21,512 |
| 2022-12-22 | 103.00 | 106.00 | 103.00 | 106.00 | 19,045 |
| 2022-12-21 | 104.25 | 104.25 | 104.00 | 104.00 | 116,656 |
| 2022-12-20 | 104.00 | 104.00 | 104.00 | 104.25 | 3,813 |
| 2022-12-19 | 109.00 | 109.00 | 109.00 | 109.00 | 2,023 |
| 2022-12-16 | 105.00 | 105.00 | 105.00 | 105.00 | 23,563 |
| 2022-12-15 | 105.50 | 109.00 | 105.00 | 109.00 | 173,740 |
| 2022-12-14 | 109.50 | 109.50 | 106.00 | 106.00 | 58,455 |
| 2022-12-13 | 107.00 | 109.00 | 106.50 | 107.00 | 137,851 |
| 2022-12-12 | 104.00 | 106.50 | 103.00 | 104.00 | 5,952 |
| 2022-12-09 | 102.00 | 104.50 | 102.00 | 104.50 | 130,263 |
| 2022-12-08 | 104.00 | 104.00 | 102.00 | 102.00 | 19,262 |
| 2022-12-07 | 101.50 | 104.00 | 101.50 | 104.00 | 10,759 |
| 2022-12-06 | 101.50 | 101.50 | 101.50 | 101.50 | 3,437 |
| 2022-12-05 | 106.00 | 106.00 | 106.00 | 103.75 | 26,907 |
| 2022-12-02 | 105.50 | 105.50 | 102.00 | 103.00 | 8,321 |
| 2022-12-01 | 105.00 | 107.50 | 101.50 | 102.50 | 103,703 |
| 2022-11-30 | 105.50 | 107.50 | 105.00 | 105.00 | 83,264 |
| 2022-11-29 | 102.50 | 107.50 | 102.50 | 105.00 | 92,571 |
| 2022-11-28 | 105.50 | 107.50 | 101.00 | 107.50 | 73,245 |
| 2022-11-25 | 106.00 | 107.50 | 105.00 | 105.50 | 79,019 |
| 2022-11-24 | 105.00 | 106.50 | 103.00 | 104.75 | 108,437 |
| 2022-11-23 | 104.50 | 105.00 | 102.50 | 102.50 | 36,575 |
| 2022-11-22 | 101.50 | 104.00 | 101.50 | 102.00 | 47,609 |
| 2022-11-21 | 101.50 | 104.50 | 101.50 | 103.00 | 34,834 |
| 2022-11-18 | 103.00 | 103.00 | 101.00 | 101.00 | 24,317 |
| 2022-11-17 | 100.00 | 102.75 | 100.00 | 102.75 | 11,659 |
| 2022-11-16 | 101.00 | 105.00 | 100.00 | 100.00 | 30,956 |
| 2022-11-15 | 104.00 | 106.00 | 104.00 | 106.00 | 22,780 |
| 2022-11-14 | 105.00 | 107.00 | 100.50 | 107.00 | 10,684 |
| 2022-11-11 | 103.00 | 106.00 | 102.00 | 105.00 | 122,148 |
| 2022-11-10 | 102.50 | 106.50 | 102.00 | 102.00 | 71,439 |
| 2022-11-09 | 99.20 | 101.00 | 99.20 | 101.00 | 34,126 |
| 2022-11-08 | 102.00 | 102.00 | 99.00 | 99.00 | 37,291 |
| 2022-11-07 | 98.00 | 100.50 | 98.00 | 100.00 | 60,025 |
| 2022-11-04 | 97.20 | 97.40 | 97.20 | 97.40 | 28,254 |
| 2022-11-03 | 94.00 | 94.00 | 93.40 | 93.40 | 8,452 |
| 2022-11-02 | 95.20 | 98.00 | 93.60 | 93.60 | 96,001 |
| 2022-11-01 | 95.80 | 96.20 | 95.00 | 95.00 | 126,140 |
| 2022-10-31 | 96.00 | 97.00 | 96.00 | 97.00 | 61,105 |
| 2022-10-28 | 97.00 | 97.00 | 95.20 | 95.80 | 2,034 |
| 2022-10-27 | 94.00 | 97.20 | 94.00 | 96.00 | 55,674 |
| 2022-10-26 | 94.20 | 95.20 | 94.20 | 95.60 | 44,655 |
| 2022-10-25 | 94.60 | 97.00 | 94.60 | 96.00 | 12,821 |
| 2022-10-24 | 96.00 | 96.20 | 95.00 | 95.00 | 27,939 |
| 2022-10-21 | 93.20 | 93.20 | 93.00 | 93.90 | 30,072 |
| 2022-10-20 | 94.80 | 95.00 | 93.00 | 93.00 | 88,076 |
| 2022-10-19 | 86.60 | 93.00 | 86.40 | 91.00 | 147,181 |
| 2022-10-18 | 90.00 | 90.40 | 88.40 | 88.60 | 120,719 |
| 2022-10-17 | 85.20 | 90.00 | 85.20 | 88.80 | 34,259 |
| 2022-10-14 | 90.80 | 90.80 | 85.60 | 88.60 | 267,516 |
| 2022-10-13 | 87.20 | 88.00 | 85.40 | 86.00 | 118,133 |
| 2022-10-12 | 90.80 | 90.80 | 87.20 | 89.50 | 55,225 |
| 2022-10-11 | 88.00 | 88.00 | 87.00 | 87.00 | 33,941 |
| 2022-10-10 | 89.80 | 89.80 | 89.80 | 89.80 | 10,126 |
| 2022-10-07 | 89.00 | 89.00 | 88.40 | 88.60 | 392,843 |
| 2022-10-06 | 90.00 | 90.00 | 86.40 | 87.20 | 207,866 |
| 2022-10-05 | 88.40 | 88.40 | 88.40 | 88.40 | 46,874 |
| 2022-10-04 | 89.40 | 90.00 | 89.00 | 89.80 | 39,426 |
| 2022-10-03 | 90.00 | 90.80 | 88.20 | 88.20 | 104,958 |
| 2022-09-30 | 89.20 | 90.00 | 88.20 | 90.00 | 29,129 |
| 2022-09-29 | 89.00 | 90.20 | 89.00 | 90.00 | 41,791 |
| 2022-09-28 | 90.00 | 90.80 | 88.00 | 90.60 | 399,854 |
| 2022-09-27 | 92.80 | 94.60 | 91.60 | 92.40 | 15,175 |
| 2022-09-26 | 96.00 | 96.00 | 92.00 | 93.80 | 358,483 |
| 2022-09-23 | 99.80 | 99.80 | 96.00 | 96.00 | 49,016 |
| 2022-09-22 | 99.00 | 101.00 | 97.20 | 97.20 | 131,883 |
| 2022-09-21 | 102.00 | 102.00 | 98.00 | 98.00 | 70,013 |
| 2022-09-20 | 106.00 | 106.00 | 102.00 | 105.00 | 107,717 |
| 2022-09-19 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-09-16 | 104.50 | 107.00 | 103.50 | 103.50 | 70,883 |
| 2022-09-15 | 105.50 | 105.50 | 105.50 | 108.50 | 43,012 |
| 2022-09-14 | 104.50 | 108.00 | 104.50 | 108.00 | 45,634 |
| 2022-09-13 | 108.00 | 109.00 | 105.00 | 108.00 | 463,945 |
| 2022-09-12 | 105.50 | 109.50 | 105.00 | 105.00 | 92,733 |
| 2022-09-09 | 110.50 | 110.50 | 105.00 | 105.00 | 99,310 |
| 2022-09-08 | 106.50 | 110.00 | 106.50 | 110.00 | 71,505 |
| 2022-09-07 | 104.50 | 108.00 | 104.00 | 107.00 | 77,926 |
| 2022-09-06 | 104.00 | 108.00 | 103.50 | 108.00 | 117,995 |
| 2022-09-05 | 102.00 | 102.00 | 100.00 | 101.75 | 93,252 |
| 2022-09-02 | 103.00 | 103.00 | 100.00 | 101.50 | 173,704 |
| 2022-09-01 | 107.50 | 108.00 | 102.00 | 102.75 | 245,255 |
| 2022-08-31 | 105.50 | 108.00 | 104.00 | 106.25 | 181,657 |
| 2022-08-30 | 112.00 | 112.00 | 101.00 | 102.00 | 447,805 |
| 2022-08-29 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2022-08-26 | 112.00 | 112.00 | 108.50 | 112.00 | 131,268 |
| 2022-08-25 | 113.00 | 113.00 | 108.00 | 112.00 | 508,146 |
| 2022-08-24 | 118.00 | 118.00 | 113.50 | 114.00 | 171,845 |
| 2022-08-23 | 115.00 | 116.00 | 113.00 | 115.00 | 85,237 |
| 2022-08-22 | 114.00 | 114.00 | 112.50 | 114.00 | 56,203 |
| 2022-08-19 | 115.00 | 118.50 | 113.00 | 118.50 | 50,400 |
| 2022-08-18 | 113.50 | 118.00 | 112.50 | 115.25 | 182,133 |
| 2022-08-17 | 116.00 | 116.00 | 113.00 | 116.00 | 127,121 |
| 2022-08-16 | 116.00 | 117.50 | 116.00 | 116.00 | 47,982 |
| 2022-08-15 | 119.00 | 119.00 | 114.00 | 114.00 | 316,395 |
| 2022-08-12 | 117.50 | 118.00 | 114.50 | 118.00 | 1,401,522 |
| 2022-08-11 | 116.00 | 117.50 | 115.00 | 117.50 | 100,220 |
| 2022-08-10 | 116.50 | 116.50 | 114.50 | 116.00 | 30,734 |
| 2022-08-09 | 116.00 | 117.00 | 116.00 | 117.00 | 150,234 |
| 2022-08-08 | 119.50 | 119.50 | 116.00 | 116.00 | 37,083 |
| 2022-08-05 | 119.50 | 119.50 | 116.00 | 117.50 | 105,752 |
| 2022-08-04 | 120.50 | 120.50 | 116.00 | 120.00 | 23,002 |
| 2022-08-03 | 120.50 | 120.50 | 116.00 | 118.00 | 84,325 |
| 2022-08-02 | 116.50 | 117.50 | 116.00 | 117.00 | 99,787 |
| 2022-08-01 | 118.00 | 118.00 | 117.00 | 118.00 | 174,355 |
| 2022-07-29 | 119.00 | 119.00 | 116.00 | 116.00 | 77,348 |
| 2022-07-28 | 117.50 | 117.50 | 117.50 | 116.25 | 19,973 |
| 2022-07-27 | 118.00 | 120.50 | 115.50 | 118.25 | 16,529 |
| 2022-07-26 | 118.00 | 118.00 | 116.00 | 118.00 | 12,518 |
| 2022-07-25 | 115.00 | 120.00 | 115.00 | 118.00 | 73,344 |
| 2022-07-22 | 118.00 | 118.50 | 116.50 | 116.50 | 29,986 |
| 2022-07-21 | 118.50 | 118.50 | 117.00 | 117.50 | 29,227 |
| 2022-07-20 | 119.50 | 119.50 | 116.00 | 117.00 | 116,347 |
| 2022-07-19 | 120.00 | 121.00 | 119.50 | 118.75 | 18,782 |
| 2022-07-18 | 119.50 | 120.50 | 118.00 | 118.00 | 12,978 |
| 2022-07-15 | 118.50 | 121.00 | 118.00 | 119.00 | 430,854 |
| 2022-07-14 | 119.00 | 119.00 | 119.00 | 119.00 | 1,078,242 |
| 2022-07-13 | 117.00 | 120.50 | 117.00 | 119.00 | 45,585 |
| 2022-07-12 | 119.00 | 120.00 | 118.50 | 120.00 | 50,554 |
| 2022-07-11 | 119.00 | 121.00 | 118.00 | 121.00 | 97,512 |
| 2022-07-08 | 118.50 | 119.50 | 118.50 | 119.00 | 50,233 |
| 2022-07-07 | 118.00 | 118.50 | 118.00 | 118.50 | 633 |
| 2022-07-06 | 119.50 | 119.50 | 118.00 | 118.00 | 23,666 |
| 2022-07-05 | 119.50 | 119.50 | 118.50 | 119.50 | 70,714 |
| 2022-07-04 | 118.00 | 118.50 | 118.00 | 118.50 | 34,257 |
| 2022-07-01 | 118.00 | 118.50 | 116.00 | 118.00 | 154,512 |
| 2022-06-30 | 117.00 | 117.00 | 114.00 | 114.50 | 169,727 |
| 2022-06-29 | 116.00 | 116.00 | 116.00 | 118.50 | 3,711 |
| 2022-06-28 | 116.00 | 117.00 | 116.00 | 117.00 | 72,180 |
| 2022-06-27 | 115.00 | 115.50 | 115.00 | 115.50 | 144,744 |
| 2022-06-24 | 115.00 | 116.00 | 115.00 | 116.00 | 61,874 |
| 2022-06-23 | 117.00 | 117.00 | 114.00 | 116.00 | 169,913 |
| 2022-06-22 | 115.00 | 118.00 | 115.00 | 118.00 | 32,521 |
| 2022-06-21 | 116.00 | 116.50 | 115.00 | 115.50 | 51,961 |
| 2022-06-20 | 121.00 | 121.00 | 116.00 | 116.00 | 65,396 |
| 2022-06-17 | 121.50 | 123.00 | 115.00 | 115.00 | 117,957 |
| 2022-06-16 | 120.50 | 123.50 | 120.50 | 121.00 | 52,176 |
| 2022-06-15 | 122.00 | 122.00 | 121.00 | 121.00 | 8,784 |
| 2022-06-14 | 124.00 | 124.00 | 121.00 | 121.00 | 137,967 |
| 2022-06-13 | 121.00 | 122.00 | 119.00 | 121.00 | 87,269 |
| 2022-06-10 | 124.00 | 125.00 | 120.00 | 120.00 | 129,828 |
| 2022-06-09 | 126.50 | 126.50 | 125.50 | 125.50 | 55,342 |
| 2022-06-08 | 124.50 | 125.50 | 124.50 | 125.50 | 80,050 |
| 2022-06-07 | 123.00 | 126.00 | 123.00 | 124.50 | 81,506 |
| 2022-06-06 | 122.00 | 123.00 | 121.00 | 122.00 | 167,752 |
| 2022-06-03 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-06-02 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-06-01 | 122.00 | 122.50 | 121.00 | 121.00 | 134,960 |
| 2022-05-31 | 118.50 | 123.00 | 118.50 | 122.50 | 168,684 |
| 2022-05-30 | 124.50 | 124.50 | 118.50 | 118.50 | 25,719 |
| 2022-05-27 | 122.50 | 122.50 | 121.50 | 121.50 | 10,076 |
| 2022-05-26 | 122.00 | 123.00 | 121.50 | 122.50 | 37,648 |
| 2022-05-25 | 120.50 | 122.00 | 120.50 | 122.00 | 45,474 |
| 2022-05-24 | 120.00 | 122.00 | 120.00 | 121.25 | 122,828 |
| 2022-05-23 | 120.00 | 121.00 | 118.50 | 121.00 | 76,398 |
| 2022-05-20 | 118.50 | 120.00 | 118.50 | 120.00 | 196,764 |
| 2022-05-19 | 120.00 | 122.00 | 118.00 | 122.00 | 52,493 |
| 2022-05-18 | 119.50 | 120.50 | 118.00 | 119.00 | 563,891 |
| 2022-05-17 | 117.00 | 119.00 | 117.00 | 118.00 | 29,154 |
| 2022-05-16 | 117.50 | 120.00 | 117.00 | 120.00 | 57,964 |
| 2022-05-13 | 118.00 | 119.00 | 117.00 | 117.50 | 205,532 |
| 2022-05-12 | 117.00 | 118.00 | 117.00 | 117.00 | 108,955 |
| 2022-05-11 | 121.00 | 121.00 | 118.00 | 119.00 | 720,266 |
| 2022-05-10 | 117.50 | 120.50 | 115.00 | 120.50 | 710,897 |
| 2022-05-09 | 120.00 | 120.50 | 119.00 | 120.00 | 171,444 |
| 2022-05-06 | 123.00 | 123.50 | 117.00 | 123.50 | 157,960 |
| 2022-05-05 | 121.00 | 123.00 | 121.00 | 123.00 | 64,809 |
| 2022-05-04 | 123.00 | 123.00 | 118.50 | 122.00 | 158,485 |
| 2022-05-03 | 120.00 | 121.00 | 118.00 | 121.00 | 2,131,614 |
| 2022-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-04-29 | 119.50 | 121.50 | 119.50 | 120.00 | 170,614 |
| 2022-04-28 | 120.50 | 120.50 | 118.00 | 118.00 | 241,931 |
| 2022-04-27 | 125.00 | 125.00 | 120.50 | 120.50 | 93,373 |
| 2022-04-26 | 128.00 | 128.00 | 124.50 | 126.00 | 57,372 |
| 2022-04-25 | 127.00 | 127.00 | 124.00 | 124.50 | 99,416 |
| 2022-04-22 | 124.50 | 127.00 | 124.50 | 126.00 | 76,405 |
| 2022-04-21 | 128.00 | 128.00 | 126.00 | 126.00 | 28,599 |
| 2022-04-20 | 127.00 | 130.00 | 127.00 | 127.50 | 79,625 |
| 2022-04-19 | 125.50 | 128.00 | 125.00 | 125.00 | 83,602 |
| 2022-04-18 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-04-15 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-04-14 | 126.50 | 127.50 | 125.50 | 125.50 | 61,086 |
| 2022-04-13 | 128.00 | 128.00 | 125.00 | 125.00 | 172,302 |
| 2022-04-12 | 126.00 | 127.00 | 126.00 | 127.00 | 34,922 |
| 2022-04-11 | 129.00 | 129.00 | 127.50 | 127.50 | 132,684 |
| 2022-04-08 | 129.00 | 131.00 | 126.50 | 127.00 | 111,152 |
| 2022-04-07 | 129.00 | 129.00 | 127.00 | 127.00 | 68,085 |
| 2022-04-06 | 128.50 | 131.00 | 128.00 | 128.00 | 273,274 |
| 2022-04-05 | 128.00 | 133.50 | 128.00 | 130.00 | 200,008 |
| 2022-04-04 | 132.00 | 133.00 | 128.00 | 128.00 | 292,136 |
| 2022-04-01 | 130.00 | 130.50 | 128.00 | 130.00 | 170,174 |
| 2022-03-31 | 129.00 | 130.00 | 128.00 | 128.50 | 50,512 |
| 2022-03-30 | 130.00 | 130.00 | 128.50 | 128.50 | 74,280 |
| 2022-03-29 | 127.00 | 130.00 | 127.00 | 130.00 | 68,365 |
| 2022-03-28 | 132.50 | 132.50 | 128.00 | 131.00 | 126,841 |
| 2022-03-25 | 128.00 | 131.00 | 128.00 | 129.50 | 57,393 |
| 2022-03-24 | 131.50 | 132.50 | 128.00 | 128.00 | 97,081 |
| 2022-03-23 | 133.00 | 133.00 | 128.00 | 128.00 | 224,911 |
| 2022-03-22 | 130.00 | 131.50 | 129.00 | 131.00 | 101,396 |
| 2022-03-21 | 132.50 | 133.50 | 128.00 | 128.00 | 871,467 |
| 2022-03-18 | 126.00 | 132.50 | 126.00 | 130.00 | 1,446,788 |
| 2022-03-17 | 128.00 | 129.50 | 126.00 | 127.25 | 141,655 |
| 2022-03-16 | 129.00 | 130.00 | 128.50 | 130.00 | 131,678 |
| 2022-03-15 | 129.50 | 130.00 | 129.50 | 130.00 | 29,887 |
| 2022-03-14 | 129.00 | 130.00 | 129.00 | 130.00 | 96,182 |
| 2022-03-11 | 122.00 | 129.00 | 122.00 | 127.75 | 93,272 |
| 2022-03-10 | 126.50 | 127.50 | 125.00 | 125.00 | 25,607 |
| 2022-03-09 | 127.00 | 127.00 | 123.50 | 125.00 | 116,495 |
| 2022-03-08 | 123.00 | 127.00 | 123.00 | 127.00 | 116,314 |
| 2022-03-07 | 124.00 | 124.00 | 120.00 | 123.00 | 411,011 |
| 2022-03-04 | 129.00 | 129.00 | 125.00 | 127.50 | 173,206 |
| 2022-03-03 | 132.00 | 132.50 | 129.50 | 130.00 | 422,711 |
| 2022-03-02 | 132.00 | 132.00 | 130.00 | 130.00 | 240,859 |
| 2022-03-01 | 130.00 | 130.00 | 129.50 | 129.50 | 86,088 |
| 2022-02-28 | 134.00 | 134.00 | 129.00 | 130.00 | 120,066 |
| 2022-02-25 | 125.50 | 135.00 | 125.50 | 135.00 | 2,000,985 |
| 2022-02-24 | 128.00 | 128.00 | 120.50 | 123.00 | 302,500 |
| 2022-02-23 | 124.00 | 124.50 | 123.00 | 124.50 | 183,293 |
| 2022-02-22 | 122.00 | 125.00 | 119.00 | 122.75 | 222,741 |
| 2022-02-21 | 125.00 | 125.00 | 122.50 | 122.50 | 163,258 |
| 2022-02-18 | 128.00 | 128.00 | 123.50 | 126.00 | 65,231 |
| 2022-02-17 | 127.00 | 127.00 | 125.50 | 125.50 | 12,392 |
| 2022-02-16 | 124.50 | 124.50 | 124.00 | 127.00 | 76,716 |
| 2022-02-15 | 125.00 | 125.50 | 124.00 | 125.00 | 130,299 |
| 2022-02-14 | 129.00 | 129.00 | 124.00 | 124.00 | 52,102 |
| 2022-02-11 | 127.00 | 129.00 | 125.00 | 129.00 | 72,154 |
| 2022-02-10 | 128.00 | 129.00 | 126.00 | 129.00 | 62,053 |
| 2022-02-09 | 128.00 | 128.00 | 128.00 | 128.00 | 65,290 |
| 2022-02-08 | 128.00 | 128.00 | 125.00 | 124.00 | 115,492 |
| 2022-02-07 | 128.00 | 128.00 | 124.00 | 124.00 | 92,093 |
| 2022-02-04 | 124.50 | 125.00 | 124.50 | 127.75 | 334,616 |
| 2022-02-03 | 125.00 | 126.00 | 124.00 | 126.00 | 345,047 |
| 2022-02-02 | 126.50 | 126.50 | 125.50 | 127.75 | 108,025 |
| 2022-02-01 | 126.00 | 127.50 | 125.00 | 125.00 | 184,877 |
| 2022-01-31 | 124.00 | 127.00 | 124.00 | 126.00 | 100,690 |
| 2022-01-28 | 125.50 | 125.50 | 123.50 | 123.50 | 84,146 |
| 2022-01-27 | 127.00 | 127.00 | 124.50 | 124.50 | 48,717 |
| 2022-01-26 | 125.50 | 127.50 | 125.50 | 127.00 | 101,303 |
| 2022-01-25 | 127.50 | 127.50 | 124.50 | 126.50 | 105,985 |
| 2022-01-24 | 128.00 | 128.00 | 123.00 | 125.50 | 420,482 |
| 2022-01-21 | 129.50 | 132.00 | 128.50 | 128.50 | 176,406 |
| 2022-01-20 | 131.00 | 131.50 | 128.00 | 131.00 | 165,227 |
| 2022-01-19 | 130.50 | 132.50 | 130.00 | 130.00 | 89,993 |
| 2022-01-18 | 133.50 | 135.00 | 131.00 | 131.00 | 39,690 |
| 2022-01-17 | 135.00 | 136.00 | 135.00 | 135.00 | 71,824 |
| 2022-01-14 | 134.00 | 135.00 | 132.00 | 132.00 | 35,013 |
| 2022-01-13 | 133.50 | 136.00 | 131.50 | 131.50 | 36,206 |
| 2022-01-12 | 133.50 | 133.50 | 133.50 | 133.75 | 37,812 |
| 2022-01-11 | 133.00 | 134.50 | 132.00 | 134.50 | 81,124 |
| 2022-01-10 | 135.00 | 136.00 | 133.50 | 133.50 | 197,602 |
| 2022-01-07 | 136.00 | 138.00 | 134.00 | 135.25 | 175,010 |
| 2022-01-06 | 136.00 | 136.50 | 134.50 | 134.50 | 355,508 |
| 2022-01-05 | 134.50 | 135.50 | 134.50 | 135.00 | 105,147 |
| 2022-01-04 | 133.00 | 133.00 | 132.50 | 134.00 | 81,863 |
| 2022-01-03 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-31 | 134.50 | 134.50 | 130.00 | 130.00 | 24,435 |
| 2021-12-30 | 128.50 | 135.00 | 128.50 | 135.00 | 480,716 |
| 2021-12-29 | 134.00 | 134.00 | 128.00 | 128.25 | 458,063 |
| 2021-12-28 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2021-12-27 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2021-12-24 | 135.00 | 135.00 | 135.00 | 133.50 | 7,614 |
| 2021-12-23 | 135.00 | 135.00 | 135.00 | 133.25 | 59,645 |
| 2021-12-22 | 134.50 | 134.50 | 133.00 | 133.00 | 18,621 |
| 2021-12-21 | 134.50 | 135.00 | 133.00 | 134.50 | 54,254 |
| 2021-12-20 | 134.50 | 134.50 | 134.50 | 132.50 | 36,097 |
| 2021-12-17 | 134.00 | 134.50 | 133.00 | 134.00 | 57,367 |
| 2021-12-16 | 132.50 | 132.50 | 132.50 | 132.50 | 98,342 |
| 2021-12-15 | 132.50 | 132.50 | 132.50 | 133.50 | 18,742 |
| 2021-12-14 | 134.50 | 137.50 | 134.50 | 135.00 | 65,645 |
| 2021-12-13 | 131.00 | 131.50 | 131.00 | 131.50 | 123,537 |
| 2021-12-10 | 131.00 | 132.50 | 131.00 | 131.00 | 67,815 |
| 2021-12-09 | 132.50 | 133.00 | 132.50 | 132.50 | 36,272 |
| 2021-12-08 | 131.50 | 135.00 | 131.50 | 135.00 | 46,718 |
| 2021-12-07 | 135.00 | 135.00 | 134.75 | 134.75 | 31,527 |
| 2021-12-06 | 134.00 | 135.00 | 132.00 | 135.00 | 83,959 |
| 2021-12-03 | 134.00 | 137.00 | 132.00 | 132.00 | 36,787 |
| 2021-12-02 | 136.50 | 137.00 | 136.00 | 137.00 | 84,823 |
| 2021-12-01 | 136.50 | 136.50 | 133.00 | 133.25 | 28,778 |
| 2021-11-30 | 133.00 | 134.50 | 133.00 | 133.00 | 44,417 |
| 2021-11-29 | 135.00 | 135.00 | 134.50 | 134.50 | 68,952 |
| 2021-11-26 | 134.00 | 134.00 | 131.00 | 134.00 | 275,487 |
| 2021-11-25 | 135.50 | 139.00 | 134.00 | 135.00 | 610,636 |
| 2021-11-24 | 134.00 | 134.00 | 131.00 | 131.50 | 168,752 |
| 2021-11-23 | 133.50 | 138.00 | 133.00 | 133.00 | 22,885 |
| 2021-11-22 | 134.00 | 136.00 | 133.50 | 134.00 | 78,885 |
| 2021-11-19 | 137.50 | 139.00 | 135.50 | 138.50 | 161,764 |
| 2021-11-18 | 136.00 | 138.50 | 136.00 | 138.50 | 61,432 |
| 2021-11-17 | 137.50 | 138.50 | 137.50 | 138.50 | 934,073 |
| 2021-11-16 | 138.50 | 139.50 | 138.50 | 139.50 | 66,469 |
| 2021-11-15 | 143.00 | 143.00 | 138.50 | 139.50 | 195,502 |
| 2021-11-12 | 139.50 | 140.00 | 138.00 | 140.00 | 69,764 |
| 2021-11-11 | 141.00 | 143.00 | 139.00 | 139.00 | 207,887 |
| 2021-11-10 | 138.50 | 140.00 | 138.00 | 139.50 | 76,532 |
| 2021-11-09 | 135.50 | 138.00 | 135.00 | 138.00 | 121,672 |
| 2021-11-08 | 132.00 | 135.50 | 132.00 | 135.00 | 114,554 |
| 2021-11-05 | 133.00 | 133.00 | 132.00 | 132.00 | 62,804 |
| 2021-11-04 | 132.50 | 133.50 | 130.50 | 132.00 | 127,933 |
| 2021-11-03 | 130.50 | 133.00 | 129.50 | 131.00 | 167,858 |
| 2021-11-02 | 130.00 | 131.00 | 129.50 | 130.50 | 74,514 |
| 2021-11-01 | 132.50 | 132.50 | 130.00 | 130.00 | 507,780 |
| 2021-10-29 | 131.50 | 132.00 | 131.00 | 131.25 | 105,725 |
| 2021-10-28 | 130.50 | 132.00 | 130.50 | 131.00 | 82,351 |
| 2021-10-27 | 132.50 | 132.50 | 131.50 | 131.50 | 150,007 |
| 2021-10-26 | 131.00 | 132.50 | 131.00 | 131.00 | 84,392 |
| 2021-10-25 | 131.50 | 133.50 | 131.00 | 131.00 | 163,671 |
| 2021-10-22 | 131.50 | 133.00 | 131.50 | 133.00 | 44,946 |
| 2021-10-21 | 133.00 | 133.00 | 130.50 | 132.50 | 263,501 |
| 2021-10-20 | 131.00 | 133.50 | 131.00 | 133.50 | 39,027 |
| 2021-10-19 | 132.50 | 133.50 | 131.00 | 133.00 | 100,949 |
| 2021-10-18 | 132.50 | 134.00 | 132.00 | 134.00 | 72,824 |
| 2021-10-15 | 133.50 | 134.50 | 132.50 | 132.50 | 978,602 |
| 2021-10-14 | 135.50 | 136.00 | 135.50 | 134.75 | 56,925 |
| 2021-10-13 | 136.00 | 136.00 | 135.50 | 135.50 | 100,179 |
| 2021-10-12 | 133.50 | 135.50 | 133.50 | 135.25 | 135,070 |
| 2021-10-11 | 135.50 | 135.50 | 135.50 | 136.25 | 150,444 |
| 2021-10-08 | 133.50 | 135.00 | 132.50 | 134.50 | 201,063 |
| 2021-10-07 | 134.00 | 134.00 | 132.50 | 134.00 | 118,552 |
| 2021-10-06 | 136.50 | 136.50 | 132.00 | 132.00 | 114,591 |
| 2021-10-05 | 136.50 | 136.50 | 133.00 | 134.00 | 236,745 |
| 2021-10-04 | 132.00 | 132.00 | 132.00 | 132.00 | 62,978 |
| 2021-10-01 | 137.50 | 137.50 | 135.50 | 136.50 | 95,661 |
| 2021-09-30 | 138.50 | 138.50 | 137.50 | 137.50 | 42,964 |
| 2021-09-29 | 135.50 | 135.50 | 135.50 | 135.50 | 93,064 |
| 2021-09-28 | 135.50 | 138.00 | 135.00 | 138.00 | 133,625 |
| 2021-09-27 | 138.00 | 140.00 | 137.50 | 138.75 | 66,189 |
| 2021-09-24 | 140.00 | 140.00 | 140.00 | 139.00 | 216,766 |
| 2021-09-23 | 145.00 | 145.00 | 139.00 | 139.00 | 142,245 |
| 2021-09-22 | 144.00 | 144.00 | 143.50 | 143.50 | 58,701 |
| 2021-09-21 | 145.00 | 146.00 | 140.00 | 145.00 | 176,082 |
| 2021-09-20 | 145.00 | 145.00 | 141.00 | 141.00 | 107,634 |
| 2021-09-17 | 136.50 | 145.00 | 136.50 | 145.00 | 349,252 |
| 2021-09-16 | 143.50 | 144.00 | 136.00 | 140.00 | 148,403 |
| 2021-09-15 | 142.00 | 142.00 | 142.00 | 142.00 | 106,256 |
| 2021-09-14 | 140.00 | 143.00 | 139.50 | 143.00 | 55,373 |
| 2021-09-13 | 143.50 | 143.50 | 140.00 | 140.00 | 178,030 |
| 2021-09-10 | 144.50 | 144.50 | 138.00 | 144.00 | 169,852 |
| 2021-09-09 | 143.00 | 145.00 | 138.00 | 145.00 | 147,535 |
| 2021-09-08 | 136.50 | 139.50 | 136.50 | 139.50 | 189,373 |
| 2021-09-07 | 141.00 | 143.00 | 140.50 | 140.50 | 52,499 |
| 2021-09-06 | 141.50 | 141.50 | 137.00 | 137.00 | 217,643 |
| 2021-09-03 | 134.50 | 143.00 | 134.00 | 136.50 | 173,875 |
| 2021-09-02 | 136.50 | 138.00 | 136.50 | 136.50 | 160,035 |
| 2021-09-01 | 142.00 | 142.00 | 137.00 | 138.00 | 1,380,187 |
| 2021-08-31 | 140.00 | 140.50 | 135.00 | 139.50 | 193,932 |
| 2021-08-30 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2021-08-27 | 138.00 | 141.00 | 138.00 | 140.00 | 479,743 |
| 2021-08-26 | 135.00 | 138.00 | 133.50 | 135.50 | 1,162,836 |
| 2021-08-25 | 122.00 | 123.00 | 122.00 | 119.50 | 107,375 |
| 2021-08-24 | 115.50 | 123.00 | 115.50 | 117.50 | 193,829 |
| 2021-08-23 | 115.00 | 115.00 | 115.00 | 117.00 | 38,790 |
| 2021-08-20 | 117.00 | 117.75 | 117.00 | 117.75 | 22,861 |
| 2021-08-19 | 117.00 | 117.00 | 117.00 | 117.00 | 409,035 |
| 2021-08-18 | 119.00 | 122.00 | 117.00 | 117.00 | 635,930 |
| 2021-08-17 | 117.50 | 119.00 | 117.50 | 119.00 | 930,709 |
| 2021-08-16 | 116.50 | 117.00 | 116.50 | 115.25 | 112,294 |
| 2021-08-13 | 117.50 | 117.50 | 117.50 | 117.00 | 51,314 |
| 2021-08-12 | 117.50 | 118.00 | 117.50 | 118.00 | 70,163 |
| 2021-08-11 | 117.50 | 117.50 | 117.50 | 117.25 | 36,979 |
| 2021-08-10 | 114.50 | 117.00 | 114.50 | 118.00 | 45,665 |
| 2021-08-09 | 117.50 | 119.50 | 116.00 | 116.00 | 396,150 |
| 2021-08-06 | 116.00 | 119.00 | 116.00 | 117.00 | 96,757 |
| 2021-08-05 | 121.00 | 121.00 | 121.00 | 121.00 | 57,144 |
| 2021-08-04 | 120.00 | 120.00 | 120.00 | 117.75 | 60,238 |
| 2021-08-03 | 117.00 | 118.00 | 116.50 | 117.25 | 91,349 |
| 2021-08-02 | 114.00 | 117.00 | 114.00 | 116.50 | 133,456 |
| 2021-07-30 | 112.00 | 114.00 | 112.00 | 112.00 | 124,576 |
| 2021-07-29 | 113.00 | 113.00 | 112.00 | 112.00 | 96,158 |
| 2021-07-28 | 112.50 | 112.50 | 112.50 | 112.50 | 23,080 |
| 2021-07-27 | 113.00 | 113.00 | 113.00 | 112.50 | 114,792 |
| 2021-07-26 | 111.00 | 111.00 | 111.00 | 111.00 | 32,088 |
| 2021-07-23 | 110.00 | 110.00 | 110.00 | 111.00 | 27,840 |
| 2021-07-22 | 112.00 | 112.00 | 112.00 | 111.00 | 14,506 |
| 2021-07-21 | 109.50 | 111.00 | 109.50 | 110.00 | 296,442 |
| 2021-07-20 | 110.00 | 112.00 | 110.00 | 110.50 | 189,146 |
| 2021-07-19 | 113.00 | 115.50 | 108.00 | 110.00 | 230,186 |
| 2021-07-16 | 112.50 | 112.50 | 112.50 | 115.00 | 33,403 |
| 2021-07-15 | 113.00 | 113.00 | 113.00 | 113.00 | 48,937 |
| 2021-07-14 | 113.50 | 113.50 | 113.00 | 113.00 | 75,591 |
| 2021-07-13 | 115.00 | 115.00 | 114.00 | 114.25 | 400,215 |
| 2021-07-12 | 116.00 | 118.50 | 116.00 | 116.50 | 41,883 |
| 2021-07-09 | 116.00 | 116.00 | 116.00 | 116.00 | 62,506 |
| 2021-07-08 | 113.50 | 113.50 | 113.50 | 114.75 | 107,547 |
| 2021-07-07 | 114.50 | 114.50 | 113.50 | 114.50 | 177,506 |
| 2021-07-06 | 118.00 | 118.00 | 115.00 | 116.25 | 64,051 |
| 2021-07-05 | 114.00 | 114.00 | 114.00 | 116.50 | 26,667 |
| 2021-07-02 | 114.50 | 114.50 | 114.50 | 116.50 | 48,026 |
| 2021-07-01 | 115.00 | 118.00 | 115.00 | 116.00 | 172,353 |
| 2021-06-30 | 114.00 | 118.00 | 114.00 | 116.00 | 96,150 |
| 2021-06-29 | 114.00 | 115.00 | 114.00 | 116.75 | 81,404 |
| 2021-06-28 | 115.50 | 115.50 | 113.00 | 116.50 | 114,670 |
| 2021-06-25 | 121.00 | 121.00 | 121.00 | 121.00 | 81,915 |
| 2021-06-24 | 118.00 | 118.00 | 115.00 | 114.00 | 185,769 |
| 2021-06-23 | 118.00 | 118.00 | 118.00 | 116.25 | 30,745 |
| 2021-06-22 | 118.00 | 118.00 | 116.50 | 117.50 | 92,834 |
| 2021-06-21 | 115.50 | 121.50 | 112.00 | 118.00 | 350,809 |
| 2021-06-18 | 117.00 | 117.00 | 116.00 | 116.00 | 63,823 |
| 2021-06-17 | 116.75 | 118.50 | 116.75 | 118.50 | 30,124 |
| 2021-06-16 | 120.00 | 120.00 | 115.00 | 116.75 | 296,415 |
| 2021-06-15 | 121.00 | 121.00 | 117.00 | 120.50 | 82,036 |
| 2021-06-14 | 121.00 | 121.00 | 121.00 | 121.00 | 61,047 |
| 2021-06-11 | 122.50 | 122.50 | 120.00 | 120.00 | 171,336 |
| 2021-06-10 | 122.50 | 122.50 | 122.00 | 122.00 | 48,808 |
| 2021-06-09 | 125.00 | 125.00 | 125.00 | 125.00 | 51,406 |
| 2021-06-08 | 129.00 | 129.00 | 125.50 | 127.25 | 134,412 |
| 2021-06-07 | 127.00 | 129.00 | 127.00 | 129.00 | 250,404 |
| 2021-06-04 | 119.50 | 125.00 | 119.50 | 121.00 | 248,040 |
| 2021-06-03 | 121.00 | 121.00 | 119.50 | 119.00 | 50,040 |
| 2021-06-02 | 115.00 | 120.00 | 115.00 | 120.00 | 429,765 |
| 2021-06-01 | 122.00 | 122.00 | 118.00 | 118.75 | 96,073 |
| 2021-05-28 | 115.50 | 117.50 | 115.50 | 117.50 | 224,288 |
| 2021-05-27 | 119.00 | 120.00 | 119.00 | 120.00 | 111,849 |
| 2021-05-26 | 120.00 | 120.00 | 120.00 | 117.50 | 74,539 |
| 2021-05-25 | 115.50 | 115.50 | 115.50 | 118.00 | 69,119 |
| 2021-05-24 | 120.00 | 120.00 | 119.50 | 119.50 | 20,951 |
| 2021-05-21 | 120.00 | 120.00 | 120.00 | 118.50 | 35,488 |
| 2021-05-20 | 120.00 | 120.00 | 120.00 | 118.50 | 121,116 |
| 2021-05-19 | 118.25 | 118.25 | 118.00 | 118.00 | 26,467 |
| 2021-05-18 | 117.00 | 118.25 | 117.00 | 118.25 | 95,601 |
| 2021-05-17 | 120.00 | 120.00 | 115.50 | 117.00 | 140,402 |
| 2021-05-14 | 114.50 | 118.00 | 114.50 | 116.75 | 40,904 |
| 2021-05-13 | 115.50 | 119.50 | 115.00 | 116.00 | 292,059 |
| 2021-05-12 | 117.00 | 121.00 | 117.00 | 118.50 | 284,476 |
| 2021-05-11 | 119.00 | 120.00 | 112.00 | 114.00 | 174,039 |
| 2021-05-10 | 120.00 | 122.00 | 118.00 | 118.00 | 134,859 |
| 2021-05-07 | 122.00 | 122.00 | 117.50 | 118.25 | 122,217 |
| 2021-05-06 | 122.00 | 122.00 | 120.00 | 117.00 | 124,660 |
| 2021-05-05 | 122.00 | 122.00 | 116.00 | 115.75 | 300,406 |
| 2021-05-04 | 122.00 | 122.00 | 114.50 | 118.00 | 207,900 |
| 2021-04-30 | 120.00 | 120.00 | 115.00 | 116.00 | 142,588 |
| 2021-04-29 | 118.50 | 120.00 | 118.50 | 120.00 | 189,472 |
| 2021-04-28 | 120.50 | 120.50 | 113.00 | 118.00 | 262,388 |
| 2021-04-27 | 124.50 | 125.00 | 120.00 | 122.00 | 303,697 |
| 2021-04-26 | 113.00 | 125.00 | 113.00 | 122.50 | 379,580 |
| 2021-04-23 | 109.50 | 120.00 | 109.50 | 113.00 | 578,440 |
| 2021-04-22 | 104.50 | 104.50 | 104.50 | 106.50 | 49,296 |
| 2021-04-21 | 109.50 | 109.50 | 109.50 | 106.50 | 18,216 |
| 2021-04-20 | 105.50 | 105.50 | 105.50 | 107.00 | 66,524 |
| 2021-04-19 | 106.50 | 106.50 | 106.50 | 108.50 | 28,647 |
| 2021-04-16 | 107.00 | 112.00 | 107.00 | 110.00 | 46,870 |
| 2021-04-15 | 111.00 | 111.00 | 110.50 | 108.00 | 33,343 |
| 2021-04-14 | 110.00 | 112.00 | 110.00 | 110.00 | 192,563 |
| 2021-04-13 | 103.50 | 110.00 | 103.50 | 110.00 | 74,486 |
| 2021-04-12 | 108.00 | 110.00 | 104.00 | 108.00 | 60,262 |
| 2021-04-09 | 108.00 | 108.00 | 108.00 | 108.00 | 118,319 |
| 2021-04-08 | 107.00 | 108.00 | 107.00 | 108.00 | 80,316 |
| 2021-04-07 | 105.50 | 107.00 | 105.50 | 107.00 | 147,126 |
| 2021-04-06 | 100.00 | 106.00 | 100.00 | 101.00 | 375,909 |
| 2021-04-01 | 107.00 | 107.00 | 98.00 | 98.00 | 339,287 |
| 2021-03-31 | 103.00 | 104.50 | 100.00 | 102.50 | 231,847 |
| 2021-03-30 | 103.00 | 104.00 | 103.00 | 104.00 | 60,479 |
| 2021-03-29 | 103.00 | 103.00 | 103.00 | 103.75 | 134,705 |
| 2021-03-26 | 103.00 | 103.00 | 103.00 | 104.00 | 107,478 |
| 2021-03-25 | 105.00 | 105.00 | 102.50 | 103.75 | 46,200 |
| 2021-03-24 | 105.00 | 105.00 | 103.50 | 104.50 | 97,864 |
| 2021-03-23 | 103.00 | 106.00 | 102.50 | 105.00 | 173,839 |
| 2021-03-22 | 104.50 | 106.50 | 104.00 | 104.00 | 56,147 |
| 2021-03-19 | 108.00 | 108.00 | 103.00 | 106.00 | 126,787 |
| 2021-03-18 | 103.00 | 107.50 | 103.00 | 104.00 | 58,388 |
| 2021-03-17 | 109.50 | 109.50 | 105.00 | 106.00 | 206,297 |
| 2021-03-16 | 105.50 | 105.50 | 103.50 | 104.00 | 70,905 |
| 2021-03-15 | 103.50 | 109.50 | 103.00 | 106.00 | 1,260,003 |
| 2021-03-12 | 104.00 | 109.50 | 100.00 | 100.00 | 310,825 |
| 2021-03-11 | 103.00 | 110.00 | 103.00 | 108.00 | 35,430 |
| 2021-03-10 | 105.00 | 110.00 | 104.50 | 104.50 | 191,461 |
| 2021-03-09 | 106.00 | 109.00 | 100.50 | 109.00 | 171,262 |
| 2021-03-08 | 98.20 | 105.50 | 98.20 | 104.00 | 165,906 |
| 2021-03-05 | 101.50 | 107.50 | 98.40 | 99.00 | 190,301 |
| 2021-03-04 | 100.00 | 107.50 | 99.00 | 103.00 | 205,429 |
| 2021-03-03 | 95.20 | 98.00 | 95.20 | 98.00 | 194,838 |
| 2021-03-02 | 101.00 | 101.00 | 96.00 | 98.00 | 174,625 |
| 2021-03-01 | 95.00 | 100.50 | 95.00 | 97.70 | 1,063,917 |
| 2021-02-26 | 92.60 | 92.80 | 91.00 | 91.80 | 413,393 |
| 2021-02-25 | 92.00 | 99.00 | 91.00 | 92.80 | 1,393,146 |
| 2021-02-24 | 87.60 | 88.00 | 85.00 | 85.40 | 210,168 |
| 2021-02-23 | 83.60 | 85.60 | 83.40 | 83.40 | 88,264 |
| 2021-02-22 | 82.20 | 85.00 | 82.20 | 84.00 | 116,437 |
| 2021-02-19 | 85.00 | 85.00 | 82.60 | 82.60 | 230,730 |
| 2021-02-18 | 86.00 | 86.00 | 83.20 | 84.00 | 78,193 |
| 2021-02-17 | 88.00 | 88.40 | 85.80 | 84.40 | 272,308 |
| 2021-02-16 | 85.00 | 88.60 | 83.80 | 87.80 | 145,671 |
| 2021-02-15 | 89.20 | 89.20 | 84.00 | 85.00 | 517,220 |
| 2021-02-12 | 91.00 | 91.00 | 86.20 | 89.80 | 69,397 |
| 2021-02-11 | 88.00 | 88.00 | 86.00 | 87.00 | 108,307 |
| 2021-02-10 | 87.20 | 87.20 | 87.20 | 88.90 | 67,515 |
| 2021-02-09 | 88.20 | 88.20 | 88.00 | 88.60 | 76,864 |
| 2021-02-08 | 91.00 | 92.00 | 87.20 | 91.40 | 125,466 |
| 2021-02-05 | 89.00 | 91.00 | 88.40 | 88.40 | 94,951 |
| 2021-02-04 | 86.20 | 87.80 | 85.40 | 85.80 | 37,423 |
| 2021-02-03 | 89.80 | 89.80 | 86.00 | 86.10 | 98,129 |
| 2021-02-02 | 92.00 | 92.00 | 85.40 | 85.60 | 151,608 |
| 2021-02-01 | 91.60 | 91.60 | 87.20 | 89.00 | 63,350 |
| 2021-01-29 | 87.20 | 91.80 | 87.20 | 90.40 | 59,379 |
| 2021-01-28 | 92.00 | 92.00 | 87.20 | 88.50 | 78,004 |
| 2021-01-27 | 89.50 | 89.50 | 89.20 | 89.20 | 33,241 |
| 2021-01-26 | 93.80 | 93.80 | 89.00 | 89.50 | 38,941 |
| 2021-01-25 | 94.00 | 94.00 | 91.20 | 91.60 | 861,261 |
| 2021-01-22 | 92.00 | 92.00 | 89.20 | 91.40 | 64,137 |
| 2021-01-21 | 87.20 | 87.20 | 87.20 | 89.50 | 28,287 |
| 2021-01-20 | 87.20 | 91.00 | 87.20 | 90.00 | 39,018 |
| 2021-01-19 | 90.40 | 90.40 | 88.00 | 88.70 | 74,346 |
| 2021-01-18 | 91.60 | 91.60 | 87.20 | 87.80 | 46,390 |
| 2021-01-15 | 88.00 | 88.60 | 87.00 | 87.30 | 144,297 |
| 2021-01-14 | 93.00 | 93.00 | 93.00 | 88.90 | 43,629 |
| 2021-01-13 | 94.00 | 94.00 | 89.00 | 89.90 | 190,141 |
| 2021-01-12 | 94.00 | 94.00 | 90.20 | 91.00 | 66,695 |
| 2021-01-11 | 95.00 | 95.00 | 92.40 | 92.20 | 93,760 |
| 2021-01-08 | 94.00 | 94.00 | 92.60 | 93.30 | 165,758 |
| 2021-01-07 | 91.50 | 91.50 | 91.50 | 91.50 | 515,505 |
| 2021-01-06 | 91.00 | 92.00 | 91.00 | 91.50 | 285,328 |
| 2021-01-05 | 90.00 | 90.00 | 90.00 | 90.00 | 56,098 |
| 2021-01-04 | 88.80 | 91.60 | 86.20 | 90.00 | 158,592 |
| 2020-12-31 | 89.00 | 89.00 | 88.80 | 87.50 | 6,989 |
| 2020-12-30 | 86.40 | 88.80 | 86.20 | 86.60 | 98,831 |
| 2020-12-29 | 89.00 | 89.00 | 86.60 | 87.10 | 81,536 |
| 2020-12-24 | 88.80 | 88.80 | 88.80 | 87.50 | 55,468 |
| 2020-12-23 | 89.00 | 89.00 | 85.60 | 86.70 | 38,072 |
| 2020-12-22 | 89.00 | 89.00 | 86.40 | 86.30 | 136,700 |
| 2020-12-21 | 90.00 | 90.00 | 85.00 | 85.30 | 108,581 |
| 2020-12-18 | 89.00 | 89.00 | 89.00 | 89.00 | 95,921 |
| 2020-12-17 | 88.80 | 89.80 | 87.00 | 89.00 | 79,380 |
| 2020-12-16 | 89.00 | 89.00 | 89.00 | 86.50 | 48,777 |
| 2020-12-15 | 87.00 | 87.00 | 84.70 | 84.70 | 52,689 |
| 2020-12-14 | 85.00 | 88.80 | 85.00 | 87.00 | 64,484 |
| 2020-12-11 | 86.20 | 87.40 | 85.20 | 84.30 | 276,051 |
| 2020-12-10 | 86.20 | 88.00 | 86.20 | 88.00 | 35,553 |
| 2020-12-09 | 88.60 | 88.60 | 87.60 | 87.60 | 619,138 |
| 2020-12-08 | 91.00 | 91.00 | 86.20 | 87.00 | 947,610 |
| 2020-12-07 | 89.60 | 89.60 | 86.60 | 86.60 | 155,011 |
| 2020-12-04 | 87.20 | 91.00 | 87.20 | 91.00 | 168,596 |
| 2020-12-03 | 91.00 | 91.00 | 87.00 | 89.00 | 137,105 |
| 2020-12-02 | 89.00 | 91.80 | 88.00 | 89.00 | 349,652 |
| 2020-12-01 | 84.60 | 88.80 | 84.60 | 88.80 | 77,461 |
| 2020-11-30 | 88.00 | 88.00 | 83.20 | 84.60 | 271,314 |
| 2020-11-27 | 89.60 | 89.60 | 84.00 | 86.20 | 229,670 |
| 2020-11-26 | 90.00 | 90.00 | 87.00 | 87.70 | 70,966 |
| 2020-11-25 | 91.00 | 91.00 | 88.00 | 88.50 | 72,869 |
| 2020-11-24 | 89.80 | 90.00 | 89.80 | 89.50 | 84,328 |
| 2020-11-23 | 91.80 | 91.80 | 88.00 | 88.50 | 116,563 |
| 2020-11-20 | 91.20 | 91.20 | 87.00 | 90.50 | 191,450 |
| 2020-11-19 | 96.00 | 96.00 | 91.00 | 92.00 | 242,285 |
| 2020-11-18 | 95.60 | 95.60 | 95.40 | 94.50 | 51,048 |
| 2020-11-17 | 95.00 | 95.00 | 95.00 | 95.00 | 95,968 |
| 2020-11-16 | 95.00 | 95.00 | 95.00 | 95.00 | 191,674 |
| 2020-11-13 | 95.00 | 96.00 | 95.00 | 96.00 | 51,095 |
| 2020-11-12 | 95.00 | 95.00 | 95.00 | 94.10 | 21,133 |
| 2020-11-11 | 94.00 | 95.00 | 94.00 | 95.00 | 72,322 |
| 2020-11-10 | 93.20 | 94.00 | 91.80 | 94.00 | 204,702 |
| 2020-11-09 | 91.80 | 93.00 | 91.80 | 92.90 | 234,359 |
| 2020-11-06 | 86.40 | 92.00 | 86.40 | 91.50 | 173,552 |
| 2020-11-05 | 85.00 | 87.00 | 85.00 | 87.00 | 41,475 |
| 2020-11-04 | 85.00 | 85.00 | 83.00 | 83.00 | 58,307 |
| 2020-11-03 | 85.00 | 85.00 | 81.40 | 85.00 | 37,127 |
| 2020-11-02 | 83.40 | 83.60 | 82.00 | 82.00 | 40,198 |
| 2020-10-30 | 82.60 | 82.60 | 81.90 | 81.90 | 6,739 |
| 2020-10-29 | 81.60 | 82.60 | 81.60 | 82.60 | 10,952 |
| 2020-10-28 | 84.20 | 86.80 | 81.00 | 81.60 | 123,934 |
| 2020-10-27 | 86.00 | 87.80 | 86.00 | 87.80 | 48,643 |
| 2020-10-26 | 86.00 | 86.00 | 86.00 | 86.90 | 83,753 |
| 2020-10-23 | 84.80 | 87.00 | 84.80 | 86.50 | 188,756 |
| 2020-10-22 | 82.80 | 84.80 | 82.60 | 83.00 | 344,138 |
| 2020-10-21 | 79.50 | 80.30 | 79.50 | 80.30 | 35,559 |
| 2020-10-20 | 79.70 | 79.70 | 79.50 | 79.50 | 400,239 |
| 2020-10-16 | 80.00 | 80.00 | 80.00 | 80.00 | 137,390 |
| 2020-10-15 | 80.00 | 82.80 | 79.00 | 80.00 | 78,663 |
| 2020-10-14 | 80.40 | 80.80 | 79.60 | 80.60 | 66,769 |
| 2020-10-13 | 82.00 | 82.00 | 81.00 | 80.60 | 86,126 |
| 2020-10-12 | 83.00 | 83.00 | 81.00 | 81.00 | 113,789 |
| 2020-10-09 | 83.60 | 85.80 | 82.20 | 83.90 | 229,505 |
| 2020-10-08 | 83.60 | 83.60 | 83.50 | 83.50 | 17,370 |
| 2020-10-07 | 83.60 | 83.60 | 83.60 | 83.60 | 45,725 |
| 2020-10-06 | 84.40 | 84.40 | 84.00 | 83.60 | 17,295 |
| 2020-10-05 | 84.30 | 84.30 | 83.60 | 83.60 | 245,705 |
| 2020-10-02 | 84.10 | 84.30 | 84.10 | 84.30 | 18,096 |
| 2020-10-01 | 83.80 | 84.10 | 83.80 | 84.10 | 40,084 |
| 2020-09-30 | 84.40 | 84.40 | 83.80 | 83.80 | 26,268 |
| 2020-09-29 | 84.40 | 84.40 | 84.40 | 84.40 | 7,238 |
| 2020-09-28 | 85.80 | 85.80 | 84.00 | 84.40 | 30,802 |
| 2020-09-25 | 84.00 | 84.00 | 84.00 | 85.00 | 68,553 |
| 2020-09-24 | 82.90 | 82.90 | 82.50 | 82.50 | 7,319 |
| 2020-09-23 | 82.00 | 82.00 | 82.00 | 82.90 | 399,597 |
| 2020-09-22 | 82.60 | 82.60 | 82.60 | 82.60 | 28,789 |
| 2020-09-21 | 83.20 | 85.20 | 82.60 | 82.60 | 205,686 |
| 2020-09-18 | 84.00 | 87.00 | 84.00 | 84.00 | 368,992 |
| 2020-09-17 | 86.00 | 87.40 | 86.00 | 86.00 | 19,779 |
| 2020-09-16 | 86.00 | 86.00 | 85.00 | 85.00 | 77,731 |
| 2020-09-15 | 85.80 | 86.00 | 85.80 | 86.00 | 69,177 |
| 2020-09-14 | 85.00 | 85.00 | 85.00 | 85.80 | 15,661 |
| 2020-09-11 | 85.00 | 86.00 | 85.00 | 86.50 | 21,463 |
| 2020-09-10 | 85.20 | 85.20 | 85.20 | 85.50 | 6,071 |
| 2020-09-09 | 86.20 | 86.20 | 85.00 | 85.50 | 77,053 |
| 2020-09-08 | 88.80 | 88.80 | 87.20 | 87.40 | 26,627 |
| 2020-09-07 | 87.80 | 89.80 | 87.80 | 88.10 | 56,140 |
| 2020-09-04 | 87.00 | 89.80 | 87.00 | 87.60 | 60,841 |
| 2020-09-03 | 90.00 | 90.00 | 87.20 | 87.90 | 101,849 |
| 2020-09-02 | 90.00 | 90.50 | 90.00 | 90.50 | 23,503 |
| 2020-09-01 | 91.00 | 93.80 | 90.00 | 90.70 | 142,718 |
| 2020-08-28 | 93.80 | 93.80 | 93.80 | 92.40 | 29,754 |
| 2020-08-27 | 93.00 | 93.80 | 92.00 | 91.80 | 154,410 |
| 2020-08-26 | 93.20 | 93.90 | 93.20 | 93.90 | 70,617 |
| 2020-08-25 | 93.20 | 94.80 | 93.00 | 93.20 | 51,581 |
| 2020-08-24 | 95.20 | 95.20 | 95.20 | 93.90 | 59,778 |
| 2020-08-21 | 93.20 | 94.00 | 93.20 | 92.00 | 707,810 |
| 2020-08-20 | 91.20 | 95.00 | 91.00 | 93.20 | 41,436 |
| 2020-08-19 | 93.40 | 94.00 | 92.60 | 91.80 | 60,838 |
| 2020-08-18 | 98.00 | 98.00 | 92.00 | 93.30 | 100,909 |
| 2020-08-17 | 94.00 | 99.00 | 94.00 | 96.50 | 172,066 |
| 2020-08-14 | 93.00 | 96.00 | 93.00 | 93.80 | 93,192 |
| 2020-08-13 | 86.20 | 93.00 | 86.20 | 91.80 | 230,120 |
| 2020-08-12 | 86.00 | 87.60 | 86.00 | 87.60 | 132,620 |
| 2020-08-11 | 87.80 | 88.60 | 86.00 | 87.80 | 97,738 |
| 2020-08-10 | 87.00 | 87.80 | 86.20 | 87.40 | 25,520 |
| 2020-08-07 | 85.20 | 88.00 | 85.20 | 86.40 | 91,531 |
| 2020-08-06 | 87.80 | 87.80 | 86.80 | 86.80 | 8,487 |
| 2020-08-05 | 87.00 | 88.20 | 87.00 | 87.30 | 97,870 |
| 2020-08-04 | 89.40 | 90.00 | 89.40 | 88.40 | 35,625 |
| 2020-08-03 | 89.00 | 89.60 | 89.00 | 88.40 | 75,139 |
| 2020-07-31 | 89.00 | 89.00 | 88.00 | 88.10 | 51,852 |
| 2020-07-30 | 88.00 | 90.80 | 87.00 | 86.60 | 269,489 |
| 2020-07-29 | 87.00 | 87.00 | 86.00 | 86.60 | 44,473 |
| 2020-07-28 | 84.80 | 86.80 | 83.20 | 86.10 | 139,419 |
| 2020-07-27 | 82.90 | 83.40 | 82.90 | 83.40 | 71,524 |
| 2020-07-24 | 85.00 | 85.00 | 85.00 | 82.90 | 45,413 |
| 2020-07-23 | 82.80 | 84.80 | 82.80 | 83.70 | 201,631 |
| 2020-07-22 | 82.00 | 84.00 | 82.00 | 82.50 | 35,928 |
| 2020-07-21 | 80.20 | 81.60 | 80.20 | 81.30 | 189,926 |
| 2020-07-20 | 79.60 | 80.60 | 79.60 | 79.10 | 150,167 |
| 2020-07-17 | 78.60 | 79.40 | 78.60 | 79.10 | 29,552 |
| 2020-07-16 | 78.80 | 79.40 | 77.40 | 78.60 | 35,846 |
| 2020-07-15 | 79.00 | 79.60 | 78.00 | 78.70 | 164,069 |
| 2020-07-14 | 80.00 | 80.00 | 79.80 | 79.80 | 25,539 |
| 2020-07-13 | 77.60 | 80.00 | 77.60 | 79.50 | 124,246 |
| 2020-07-10 | 76.40 | 77.10 | 76.40 | 77.10 | 42,326 |
| 2020-07-09 | 76.00 | 76.40 | 76.00 | 76.40 | 51,914 |
| 2020-07-08 | 77.00 | 77.00 | 76.80 | 76.00 | 1,402,758 |
| 2020-07-07 | 75.20 | 77.80 | 75.20 | 77.00 | 240,370 |
| 2020-07-06 | 76.20 | 77.00 | 76.00 | 76.80 | 1,656,530 |
| 2020-07-03 | 70.70 | 70.70 | 70.50 | 70.50 | 24,913 |
| 2020-07-02 | 72.00 | 72.00 | 71.80 | 70.70 | 109,589 |
| 2020-07-01 | 71.00 | 71.80 | 71.00 | 70.50 | 65,387 |
| 2020-06-30 | 72.00 | 72.00 | 71.00 | 71.00 | 24,635 |
| 2020-06-29 | 71.00 | 72.00 | 71.00 | 71.50 | 37,951 |
| 2020-06-26 | 73.80 | 73.80 | 70.00 | 71.90 | 27,240 |
| 2020-06-25 | 73.80 | 73.80 | 73.80 | 72.00 | 52,778 |
| 2020-06-24 | 73.00 | 74.80 | 72.00 | 74.00 | 73,962 |
| 2020-06-23 | 74.00 | 74.80 | 73.00 | 74.00 | 688,105 |
| 2020-06-22 | 75.60 | 75.60 | 75.60 | 74.80 | 24,955 |
| 2020-06-19 | 76.00 | 76.00 | 76.00 | 77.00 | 58,142 |
| 2020-06-18 | 77.00 | 77.00 | 77.00 | 76.00 | 84,135 |
| 2020-06-17 | 77.00 | 78.80 | 77.00 | 76.30 | 104,180 |
| 2020-06-16 | 77.80 | 78.80 | 77.80 | 75.20 | 36,623 |
| 2020-06-15 | 75.50 | 75.50 | 75.20 | 75.20 | 15,155 |
| 2020-06-12 | 74.00 | 74.00 | 74.00 | 75.50 | 46,906 |
| 2020-06-11 | 75.00 | 76.80 | 75.00 | 75.60 | 43,679 |
| 2020-06-10 | 76.50 | 77.50 | 76.50 | 77.50 | 980,198 |
| 2020-06-09 | 79.00 | 79.00 | 76.50 | 76.50 | 111,174 |
| 2020-06-08 | 76.00 | 76.00 | 76.00 | 77.50 | 1,180,668 |
| 2020-06-05 | 78.00 | 79.00 | 78.00 | 78.40 | 120,129 |
| 2020-06-04 | 78.40 | 78.40 | 78.40 | 79.80 | 108,971 |
| 2020-06-03 | 79.00 | 81.20 | 78.00 | 79.10 | 151,951 |
| 2020-06-02 | 77.00 | 77.00 | 77.00 | 78.50 | 49,743 |
| 2020-06-01 | 79.10 | 79.10 | 79.10 | 79.10 | 21,113 |
| 2020-05-29 | 78.00 | 78.00 | 78.00 | 79.70 | 24,882 |
| 2020-05-28 | 81.40 | 81.40 | 79.70 | 79.70 | 374,217 |
| 2020-05-27 | 79.80 | 79.80 | 79.50 | 79.50 | 49,449 |
| 2020-05-26 | 80.00 | 80.00 | 79.60 | 79.50 | 85,665 |
| 2020-05-22 | 82.00 | 82.00 | 82.00 | 82.00 | 31,111 |
| 2020-05-21 | 80.20 | 80.20 | 80.20 | 82.00 | 164,540 |
| 2020-05-20 | 82.80 | 83.00 | 82.80 | 81.30 | 31,202 |
| 2020-05-19 | 83.80 | 84.00 | 79.60 | 81.70 | 54,981 |
| 2020-05-18 | 79.60 | 79.60 | 79.40 | 81.70 | 74,337 |
| 2020-05-15 | 79.00 | 79.00 | 79.00 | 81.50 | 24,650 |
| 2020-05-14 | 80.60 | 80.60 | 80.60 | 81.10 | 10,353 |
| 2020-05-13 | 81.00 | 81.00 | 81.00 | 82.50 | 117,917 |
| 2020-05-12 | 81.80 | 81.80 | 81.80 | 82.40 | 49,475 |
| 2020-05-11 | 81.00 | 81.00 | 79.90 | 79.90 | 81,952 |
| 2020-05-07 | 80.00 | 80.00 | 80.00 | 81.00 | 15,149 |
| 2020-05-06 | 80.40 | 82.00 | 80.00 | 81.00 | 504,484 |
| 2020-05-05 | 80.40 | 80.40 | 80.40 | 81.10 | 10,932 |
| 2020-05-04 | 82.00 | 82.00 | 82.00 | 81.10 | 13,323 |
| 2020-05-01 | 80.20 | 80.20 | 80.00 | 81.20 | 105,136 |
| 2020-04-30 | 84.00 | 84.00 | 82.70 | 82.70 | 13,149 |
| 2020-04-29 | 84.80 | 84.80 | 83.00 | 82.70 | 214,848 |
| 2020-04-28 | 85.80 | 85.80 | 84.80 | 83.70 | 130,352 |
| 2020-04-27 | 81.40 | 81.40 | 81.40 | 83.70 | 186,397 |
| 2020-04-24 | 86.00 | 86.00 | 86.00 | 83.70 | 33,038 |
| 2020-04-23 | 81.00 | 81.00 | 81.00 | 83.50 | 12,224 |
| 2020-04-22 | 83.60 | 83.60 | 83.60 | 83.60 | 82,099 |
| 2020-04-21 | 81.20 | 81.20 | 81.20 | 83.60 | 74,391 |
| 2020-04-20 | 83.30 | 83.50 | 83.30 | 83.50 | 47,873 |
| 2020-04-17 | 84.50 | 84.50 | 83.30 | 83.30 | 11,222 |
| 2020-04-16 | 81.20 | 81.20 | 81.20 | 84.50 | 19,862 |
| 2020-04-15 | 85.20 | 85.20 | 81.20 | 84.00 | 31,111 |
| 2020-04-14 | 88.00 | 88.00 | 85.40 | 87.50 | 58,735 |
| 2020-04-09 | 86.00 | 88.00 | 86.00 | 87.50 | 39,191 |
| 2020-04-08 | 85.00 | 85.00 | 82.40 | 84.00 | 149,362 |
| 2020-04-07 | 82.50 | 82.50 | 82.50 | 82.50 | 58,094 |
| 2020-04-06 | 84.00 | 85.00 | 83.80 | 82.00 | 98,640 |
| 2020-04-03 | 81.70 | 81.70 | 81.70 | 81.70 | 10,000 |
| 2020-04-03 | 85.00 | 85.00 | 85.00 | 82.00 | 41,948 |
| 2020-04-02 | 86.00 | 86.00 | 80.00 | 81.70 | 91,986 |
| 2020-04-02 | 86.00 | 86.00 | 86.00 | 85.00 | 15,620 |
| 2020-04-01 | 82.00 | 85.20 | 81.80 | 85.00 | 143,804 |
| 2020-04-01 | 82.00 | 84.00 | 81.80 | 79.90 | 91,141 |
| 2020-03-31 | 77.00 | 77.00 | 77.00 | 79.50 | 47,110 |
| 2020-03-30 | 78.20 | 78.20 | 78.00 | 80.00 | 25,742 |
| 2020-03-27 | 77.00 | 80.00 | 77.00 | 75.50 | 157,321 |
| 2020-03-26 | 72.00 | 75.00 | 72.00 | 69.80 | 50,467 |
| 2020-03-25 | 65.80 | 68.00 | 65.80 | 64.30 | 102,444 |
| 2020-03-24 | 65.80 | 65.80 | 65.80 | 63.50 | 24,155 |
| 2020-03-23 | 63.00 | 63.00 | 62.00 | 65.30 | 77,328 |
| 2020-03-20 | 65.00 | 65.00 | 65.00 | 65.30 | 32,882 |
| 2020-03-19 | 66.00 | 66.00 | 65.00 | 65.80 | 699,312 |
| 2020-03-18 | 70.20 | 72.80 | 66.00 | 73.00 | 192,141 |
| 2020-03-17 | 75.00 | 75.00 | 72.00 | 76.00 | 174,139 |
| 2020-03-16 | 87.00 | 87.00 | 70.00 | 90.50 | 208,648 |
| 2020-03-13 | 92.80 | 92.80 | 92.50 | 92.50 | 26,736 |
| 2020-03-12 | 95.00 | 95.00 | 92.00 | 97.60 | 76,567 |
| 2020-03-11 | 98.00 | 100.00 | 98.00 | 95.00 | 76,153 |
| 2020-03-10 | 94.00 | 95.00 | 94.00 | 93.50 | 56,449 |
| 2020-03-09 | 94.00 | 94.80 | 91.00 | 95.00 | 44,975 |
| 2020-03-06 | 94.00 | 94.00 | 94.00 | 95.00 | 89,658 |
| 2020-03-05 | 94.00 | 96.50 | 94.00 | 96.50 | 24,958 |
| 2020-03-04 | 98.60 | 98.60 | 97.00 | 97.00 | 26,418 |
| 2020-03-03 | 95.20 | 98.80 | 95.20 | 96.50 | 136,357 |
| 2020-03-02 | 93.00 | 99.00 | 93.00 | 94.50 | 92,024 |
| 2020-02-28 | 93.00 | 97.00 | 92.00 | 97.20 | 77,290 |
| 2020-02-27 | 99.00 | 99.80 | 95.00 | 102.00 | 205,801 |
| 2020-02-26 | 112.50 | 112.50 | 100.00 | 110.25 | 232,753 |
| 2020-02-25 | 108.50 | 113.00 | 108.50 | 110.75 | 28,326 |
| 2020-02-24 | 110.00 | 112.50 | 109.00 | 112.50 | 1,244,878 |
| 2020-02-21 | 110.00 | 110.00 | 110.00 | 112.50 | 44,753 |
| 2020-02-20 | 110.50 | 114.50 | 110.00 | 112.50 | 84,369 |
| 2020-02-19 | 111.00 | 111.00 | 110.00 | 112.50 | 74,341 |
| 2020-02-18 | 110.50 | 115.00 | 110.00 | 112.50 | 56,614 |
| 2020-02-17 | 110.00 | 114.50 | 110.00 | 112.25 | 125,297 |
| 2020-02-14 | 110.00 | 112.00 | 110.00 | 111.00 | 95,010 |
| 2020-02-13 | 110.00 | 112.00 | 110.00 | 110.50 | 1,651,131 |
| 2020-02-12 | 110.00 | 112.00 | 110.00 | 111.00 | 96,516 |
| 2020-02-11 | 108.50 | 111.50 | 108.50 | 110.50 | 104,724 |
| 2020-02-10 | 110.25 | 110.25 | 110.25 | 110.00 | 25,233 |
| 2020-02-07 | 109.00 | 109.00 | 109.00 | 110.25 | 17,163 |
| 2020-02-06 | 108.50 | 111.50 | 108.00 | 110.00 | 72,315 |
| 2020-02-05 | 111.50 | 111.50 | 108.50 | 110.00 | 27,666 |
| 2020-02-04 | 110.00 | 110.00 | 108.00 | 110.00 | 21,242 |
| 2020-02-03 | 109.00 | 109.00 | 109.00 | 110.75 | 8,670 |
| 2020-01-31 | 109.50 | 109.50 | 109.50 | 111.25 | 283,199 |
| 2020-01-30 | 113.50 | 113.50 | 109.50 | 111.25 | 15,114 |
| 2020-01-29 | 110.00 | 110.00 | 110.00 | 111.75 | 215,554 |
| 2020-01-28 | 110.00 | 110.00 | 110.00 | 111.00 | 28,303 |
| 2020-01-27 | 111.00 | 114.50 | 110.00 | 111.00 | 68,206 |
| 2020-01-24 | 111.50 | 115.50 | 111.00 | 113.25 | 17,050 |
| 2020-01-23 | 113.00 | 114.50 | 111.00 | 113.50 | 140,429 |
| 2020-01-22 | 106.00 | 112.00 | 106.00 | 111.00 | 71,008 |
| 2020-01-21 | 109.00 | 109.00 | 105.00 | 107.00 | 72,979 |
| 2020-01-20 | 109.00 | 109.00 | 105.00 | 107.00 | 35,444 |
| 2020-01-17 | 105.00 | 105.00 | 105.00 | 106.50 | 14,079 |
| 2020-01-16 | 108.50 | 109.00 | 105.00 | 107.00 | 93,857 |
| 2020-01-15 | 108.00 | 108.00 | 107.00 | 105.25 | 17,707 |
| 2020-01-14 | 108.50 | 108.50 | 104.50 | 105.25 | 73,085 |
| 2020-01-13 | 105.00 | 108.00 | 104.00 | 106.00 | 89,481 |
| 2020-01-10 | 107.50 | 107.50 | 105.50 | 107.00 | 98,947 |
| 2020-01-09 | 107.50 | 107.50 | 107.50 | 108.00 | 24,500 |
| 2020-01-08 | 110.00 | 110.00 | 109.00 | 108.25 | 60,067 |
| 2020-01-07 | 110.00 | 111.50 | 110.00 | 109.00 | 38,416 |
| 2020-01-06 | 111.50 | 113.00 | 110.00 | 110.75 | 67,905 |
| 2020-01-03 | 108.50 | 111.50 | 108.00 | 109.75 | 27,362 |
| 2020-01-02 | 110.00 | 111.50 | 107.00 | 109.25 | 271,210 |
| 2019-12-31 | 107.00 | 107.75 | 107.00 | 107.75 | 5 |
| 2019-12-30 | 105.50 | 109.00 | 105.00 | 107.00 | 10,736 |
| 2019-12-27 | 107.75 | 107.75 | 107.50 | 107.50 | 9,833 |
| 2019-12-24 | 109.00 | 109.00 | 107.75 | 107.75 | 12,000 |
| 2019-12-23 | 106.50 | 109.00 | 106.00 | 107.50 | 62,481 |
| 2019-12-20 | 107.00 | 108.50 | 107.00 | 107.50 | 40,142 |
| 2019-12-19 | 105.00 | 106.00 | 103.00 | 105.00 | 34,199 |
| 2019-12-18 | 101.50 | 101.50 | 101.50 | 103.25 | 11,309 |
| 2019-12-17 | 105.00 | 105.00 | 101.00 | 102.75 | 41,362 |
| 2019-12-16 | 100.50 | 104.00 | 100.50 | 103.00 | 58,028 |
| 2019-12-13 | 99.80 | 104.00 | 99.80 | 96.90 | 170,160 |
| 2019-12-12 | 95.00 | 98.80 | 95.00 | 96.90 | 49,425 |
| 2019-12-11 | 95.20 | 95.20 | 95.00 | 95.90 | 38,301 |
| 2019-12-10 | 95.00 | 95.20 | 95.00 | 96.10 | 391,091 |
| 2019-12-09 | 97.40 | 97.80 | 95.00 | 95.90 | 43,957 |
| 2019-12-06 | 95.00 | 95.70 | 95.00 | 95.70 | 92,951 |
| 2019-12-05 | 98.00 | 98.00 | 98.00 | 95.80 | 164,517 |
| 2019-12-04 | 95.00 | 97.80 | 95.00 | 95.80 | 18,566 |
| 2019-12-03 | 95.00 | 95.00 | 95.00 | 95.60 | 12,930 |
| 2019-12-02 | 95.70 | 95.70 | 95.70 | 95.70 | 5,647 |
| 2019-11-29 | 95.70 | 95.70 | 95.70 | 95.70 | 7,045 |
| 2019-11-28 | 98.00 | 98.00 | 95.70 | 95.70 | 17,818 |
| 2019-11-27 | 98.00 | 98.00 | 95.00 | 95.70 | 73,654 |
| 2019-11-26 | 95.00 | 95.00 | 95.00 | 95.70 | 74,344 |
| 2019-11-25 | 95.00 | 95.00 | 95.00 | 95.70 | 5,216 |
| 2019-11-22 | 95.00 | 97.80 | 95.00 | 95.70 | 22,190 |
| 2019-11-21 | 96.00 | 96.00 | 95.00 | 95.70 | 200,010 |
| 2019-11-20 | 94.00 | 95.00 | 94.00 | 95.70 | 59,145 |
| 2019-11-19 | 94.40 | 94.40 | 94.40 | 95.00 | 23 |
| 2019-11-18 | 94.40 | 94.40 | 94.40 | 95.00 | 4,369 |
| 2019-11-15 | 94.40 | 94.40 | 94.40 | 95.10 | 425,055 |
| 2019-11-14 | 94.40 | 96.00 | 94.40 | 95.20 | 38,325 |
| 2019-11-13 | 94.00 | 94.00 | 94.00 | 94.80 | 6,368 |
| 2019-11-12 | 94.00 | 94.00 | 94.00 | 94.80 | 35,407 |
| 2019-11-11 | 95.20 | 95.20 | 93.60 | 94.70 | 77,788 |
| 2019-11-08 | 96.00 | 96.00 | 96.00 | 96.30 | 36,131 |
| 2019-11-07 | 97.20 | 100.50 | 97.00 | 97.00 | 49,699 |
| 2019-11-06 | 97.40 | 99.80 | 97.20 | 98.40 | 81,552 |
| 2019-11-05 | 97.40 | 101.50 | 97.40 | 99.60 | 21,486 |
| 2019-11-04 | 102.50 | 102.50 | 102.00 | 99.60 | 25,547 |
| 2019-11-01 | 103.00 | 103.00 | 98.60 | 99.70 | 24,706 |
| 2019-10-31 | 101.00 | 101.50 | 98.40 | 99.95 | 38,258 |
| 2019-10-30 | 98.60 | 103.00 | 98.60 | 102.00 | 46,491 |
| 2019-10-29 | 103.00 | 103.00 | 103.00 | 101.50 | 14,757 |
| 2019-10-28 | 98.60 | 98.60 | 98.60 | 101.50 | 14,485 |
| 2019-10-25 | 101.50 | 103.00 | 101.50 | 101.50 | 47,638 |
| 2019-10-24 | 98.60 | 101.00 | 98.60 | 99.95 | 12,984 |
| 2019-10-23 | 98.60 | 98.60 | 98.60 | 99.95 | 5,009 |
| 2019-10-22 | 98.60 | 98.60 | 98.60 | 99.95 | 36,404 |
| 2019-10-21 | 97.20 | 97.20 | 97.20 | 98.50 | 30,282 |
| 2019-10-18 | 101.50 | 103.00 | 98.00 | 98.10 | 201,361 |
| 2019-10-17 | 97.20 | 100.00 | 97.20 | 97.80 | 51,970 |
| 2019-10-16 | 98.20 | 98.20 | 98.20 | 97.80 | 17,553 |
| 2019-10-15 | 100.00 | 101.00 | 100.00 | 99.80 | 50,662 |
| 2019-10-14 | 96.80 | 101.00 | 96.80 | 99.80 | 227,279 |
| 2019-10-11 | 95.60 | 95.60 | 94.00 | 94.70 | 216,663 |
| 2019-10-10 | 93.60 | 93.60 | 93.60 | 93.60 | 459,576 |
| 2019-10-09 | 93.20 | 96.80 | 93.00 | 93.60 | 307,596 |
| 2019-10-08 | 93.20 | 96.00 | 93.20 | 94.70 | 19,986 |
| 2019-10-07 | 96.00 | 96.00 | 96.00 | 94.50 | 4,987 |
| 2019-10-04 | 95.80 | 95.80 | 93.20 | 94.80 | 5,265 |
| 2019-10-03 | 96.00 | 96.00 | 93.60 | 94.10 | 364,734 |
| 2019-10-02 | 95.00 | 96.20 | 94.20 | 95.20 | 54,211 |
| 2019-10-01 | 96.80 | 97.00 | 95.00 | 95.50 | 88,479 |
| 2019-09-30 | 97.00 | 97.00 | 95.20 | 96.00 | 9,798 |
| 2019-09-27 | 97.00 | 97.00 | 97.00 | 95.50 | 16,792 |
| 2019-09-26 | 97.00 | 97.00 | 95.00 | 95.90 | 7,023 |
| 2019-09-25 | 96.80 | 96.80 | 95.20 | 95.60 | 4,132 |
| 2019-09-24 | 96.80 | 96.80 | 95.00 | 95.40 | 10,314 |
| 2019-09-23 | 97.00 | 97.00 | 95.00 | 95.20 | 51,631 |
| 2019-09-20 | 96.80 | 97.00 | 95.00 | 96.10 | 55,174 |
| 2019-09-19 | 95.00 | 95.00 | 95.00 | 95.40 | 4,969 |
| 2019-09-18 | 94.20 | 97.00 | 94.20 | 95.40 | 34,492 |
| 2019-09-17 | 97.00 | 97.00 | 94.00 | 94.70 | 77,489 |
| 2019-09-16 | 94.60 | 98.00 | 94.60 | 96.90 | 39,105 |
| 2019-09-13 | 95.80 | 95.80 | 95.50 | 95.50 | 4,620 |
| 2019-09-12 | 94.60 | 95.80 | 94.40 | 95.60 | 58,337 |
| 2019-09-11 | 94.70 | 94.70 | 94.70 | 94.70 | 1,327,506 |
| 2019-09-10 | 94.20 | 94.20 | 94.00 | 94.70 | 4,169,677 |
| 2019-09-09 | 94.20 | 94.20 | 94.20 | 94.70 | 14,171 |
| 2019-09-06 | 96.80 | 96.80 | 96.60 | 94.80 | 9,610 |
| 2019-09-05 | 94.20 | 95.80 | 94.00 | 94.70 | 57,067 |
| 2019-09-04 | 96.80 | 96.80 | 94.00 | 94.70 | 72,632 |
| 2019-09-03 | 96.00 | 96.00 | 94.00 | 94.50 | 1,830,907 |
| 2019-09-02 | 95.00 | 96.00 | 95.00 | 95.60 | 889,849 |
| 2019-08-30 | 94.80 | 94.80 | 94.80 | 94.80 | 36,603 |
| 2019-08-29 | 95.20 | 95.20 | 95.20 | 95.30 | 1,152,596 |
| 2019-08-28 | 93.60 | 95.30 | 93.60 | 95.30 | 170,001 |
| 2019-08-27 | 93.00 | 93.00 | 91.60 | 93.60 | 133,324 |
| 2019-08-23 | 93.40 | 93.40 | 93.20 | 95.00 | 80,719 |
| 2019-08-22 | 94.80 | 96.00 | 94.80 | 95.00 | 57,755 |
| 2019-08-21 | 91.00 | 94.60 | 91.00 | 92.50 | 35,047 |
| 2019-08-20 | 91.00 | 91.00 | 91.00 | 91.70 | 16,039 |
| 2019-08-19 | 91.00 | 94.00 | 91.00 | 91.70 | 23,992 |
| 2019-08-16 | 94.20 | 94.20 | 91.40 | 92.10 | 249,283 |
| 2019-08-15 | 94.00 | 94.20 | 94.00 | 92.50 | 60,324 |
| 2019-08-14 | 91.80 | 94.80 | 91.00 | 92.60 | 56,733 |
| 2019-08-13 | 95.00 | 95.80 | 95.00 | 93.50 | 6,636 |
| 2019-08-12 | 91.20 | 95.00 | 90.80 | 92.60 | 61,491 |
| 2019-08-09 | 91.20 | 91.20 | 91.20 | 93.00 | 54,992 |
| 2019-08-08 | 93.20 | 94.20 | 92.00 | 93.30 | 176,648 |
| 2019-08-07 | 97.80 | 97.80 | 95.00 | 93.40 | 67,706 |
| 2019-08-06 | 95.00 | 95.00 | 95.00 | 95.50 | 64,181 |
| 2019-08-05 | 95.70 | 96.50 | 95.70 | 96.50 | 34,782 |
| 2019-08-02 | 95.00 | 95.00 | 95.00 | 95.70 | 31,602 |
| 2019-08-01 | 95.70 | 95.70 | 95.70 | 95.70 | 32,239 |
| 2019-07-31 | 95.00 | 95.00 | 95.00 | 95.70 | 55,127 |
| 2019-07-30 | 95.00 | 95.00 | 95.00 | 95.70 | 26,962 |
| 2019-07-29 | 95.00 | 95.00 | 95.00 | 95.70 | 16,091 |
| 2019-07-26 | 95.00 | 96.00 | 95.00 | 95.50 | 621,391 |
| 2019-07-25 | 95.00 | 95.00 | 95.00 | 95.20 | 3,026 |
| 2019-07-24 | 95.00 | 97.80 | 95.00 | 95.40 | 28,655 |
| 2019-07-23 | 95.20 | 97.80 | 95.00 | 95.60 | 160,356 |
| 2019-07-22 | 96.80 | 96.80 | 95.00 | 95.50 | 106,463 |
| 2019-07-19 | 95.20 | 98.00 | 95.00 | 95.40 | 18,893 |
| 2019-07-18 | 97.80 | 97.80 | 95.00 | 95.50 | 7,483 |
| 2019-07-17 | 95.00 | 97.80 | 95.00 | 95.50 | 60,085 |
| 2019-07-16 | 95.00 | 98.00 | 93.20 | 95.20 | 246,651 |
| 2019-07-15 | 96.00 | 96.00 | 95.70 | 95.70 | 22,769 |
| 2019-07-12 | 95.00 | 95.20 | 95.00 | 96.00 | 36,043 |
| 2019-07-11 | 95.80 | 98.60 | 95.80 | 95.80 | 60,673 |
| 2019-07-10 | 95.80 | 97.40 | 95.80 | 96.40 | 18,632 |
| 2019-07-09 | 97.50 | 97.50 | 96.40 | 96.40 | 128,358 |
| 2019-07-08 | 96.40 | 97.50 | 96.40 | 97.50 | 23,832 |
| 2019-07-05 | 97.40 | 97.40 | 96.40 | 96.40 | 28,556 |
| 2019-07-04 | 96.00 | 96.00 | 96.00 | 97.40 | 46,194 |
| 2019-07-03 | 96.40 | 96.40 | 96.40 | 96.40 | 21,968 |
| 2019-07-02 | 96.40 | 96.40 | 96.40 | 96.40 | 39,313 |
| 2019-07-01 | 95.80 | 95.80 | 95.80 | 96.40 | 12,796 |
| 2019-06-28 | 97.00 | 99.00 | 95.80 | 96.40 | 47,042 |
| 2019-06-27 | 98.00 | 99.60 | 97.00 | 98.50 | 49,492 |
| 2019-06-26 | 98.00 | 98.00 | 98.00 | 98.40 | 46,959 |
| 2019-06-25 | 98.00 | 98.00 | 98.00 | 98.50 | 64,081 |
| 2019-06-24 | 100.50 | 100.50 | 99.00 | 99.30 | 240,598 |
| 2019-06-21 | 98.00 | 98.00 | 98.00 | 98.90 | 119,609 |
| 2019-06-20 | 98.80 | 98.90 | 98.80 | 98.90 | 12,719 |
| 2019-06-19 | 99.55 | 99.55 | 98.80 | 98.80 | 9,855 |
| 2019-06-18 | 98.80 | 99.55 | 98.80 | 99.55 | 79,635 |
| 2019-06-17 | 98.00 | 98.00 | 98.00 | 98.80 | 3,072,269 |
| 2019-06-14 | 98.60 | 98.80 | 98.60 | 99.55 | 12,126 |
| 2019-06-13 | 98.60 | 101.00 | 98.60 | 99.55 | 44,602 |
| 2019-06-12 | 98.20 | 98.20 | 98.20 | 98.80 | 17,898 |
| 2019-06-11 | 99.65 | 99.65 | 99.55 | 99.55 | 107,582 |
| 2019-06-10 | 98.60 | 98.60 | 98.60 | 99.65 | 38,866 |
| 2019-06-07 | 98.20 | 102.00 | 98.00 | 98.80 | 51,873 |
| 2019-06-06 | 102.50 | 102.50 | 100.00 | 98.70 | 52,630 |
| 2019-06-05 | 102.00 | 102.00 | 98.00 | 98.90 | 65,449 |
| 2019-06-04 | 100.00 | 100.00 | 100.00 | 100.25 | 101,183 |
| 2019-06-03 | 100.00 | 100.00 | 100.00 | 100.75 | 2,518 |
| 2019-05-31 | 100.00 | 100.00 | 100.00 | 101.25 | 47,439 |
| 2019-05-30 | 103.50 | 103.50 | 102.00 | 101.25 | 34,358 |
| 2019-05-29 | 103.50 | 103.50 | 103.50 | 104.75 | 159,831 |
| 2019-05-28 | 103.50 | 103.50 | 103.00 | 104.25 | 30,553 |
| 2019-05-24 | 103.50 | 108.00 | 103.50 | 104.75 | 22,919 |
| 2019-05-23 | 105.00 | 105.00 | 103.00 | 104.25 | 558,364 |
| 2019-05-22 | 109.00 | 109.00 | 105.75 | 105.75 | 72,861 |
| 2019-05-21 | 105.00 | 109.00 | 104.00 | 105.00 | 64,119 |
| 2019-05-20 | 105.00 | 107.50 | 105.00 | 105.75 | 62,846 |
| 2019-05-17 | 107.00 | 107.00 | 107.00 | 106.00 | 72,978 |
| 2019-05-16 | 106.75 | 107.75 | 106.75 | 107.75 | 16,932 |
| 2019-05-15 | 107.00 | 107.00 | 106.75 | 106.75 | 126,474 |
| 2019-05-14 | 106.50 | 109.50 | 106.00 | 107.75 | 117,078 |
| 2019-05-13 | 106.50 | 106.50 | 103.00 | 103.75 | 46,560 |
| 2019-05-10 | 104.50 | 107.50 | 104.50 | 104.75 | 33,073 |
| 2019-05-09 | 106.50 | 106.50 | 106.00 | 106.00 | 95,295 |
| 2019-05-08 | 105.00 | 106.50 | 105.00 | 106.50 | 199,798 |
| 2019-05-07 | 105.00 | 105.50 | 103.50 | 105.00 | 46,980 |
| 2019-05-03 | 102.00 | 102.00 | 102.00 | 101.80 | 55,230 |
| 2019-05-02 | 99.60 | 101.80 | 99.60 | 101.80 | 46,841 |
| 2019-05-01 | 99.80 | 99.80 | 99.60 | 101.30 | 27,612 |
| 2019-04-30 | 99.80 | 103.00 | 99.60 | 101.30 | 24,785 |
| 2019-04-29 | 98.40 | 100.00 | 98.40 | 99.60 | 965,148 |