Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-06 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-05-03 | 350.50 | 354.00 | 354.00 | 354.00 | 51,688 |
| 2024-05-02 | 348.00 | 347.50 | 347.50 | 347.50 | 18,530 |
| 2024-05-01 | 346.00 | 347.50 | 346.00 | 347.50 | 27,177 |
| 2024-04-30 | 344.00 | 346.00 | 344.00 | 346.00 | 42,424 |
| 2024-04-29 | 343.00 | 344.00 | 343.00 | 344.00 | 124,118 |
| 2024-04-26 | 343.00 | 343.00 | 343.00 | 343.00 | 37,621 |
| 2024-04-25 | 343.00 | 343.00 | 343.00 | 343.00 | 21,062 |
| 2024-04-24 | 342.50 | 343.00 | 342.50 | 343.00 | 14,665 |
| 2024-04-23 | 342.00 | 342.00 | 342.00 | 342.00 | 19,126 |
| 2024-04-22 | 341.50 | 343.00 | 340.00 | 343.00 | 52,047 |
| 2024-04-19 | 341.50 | 341.50 | 341.50 | 341.50 | 6,283 |
| 2024-04-18 | 341.50 | 341.50 | 341.50 | 341.50 | 39,985 |
| 2024-04-17 | 341.50 | 341.50 | 341.00 | 341.50 | 25,818 |
| 2024-04-16 | 341.50 | 341.50 | 341.50 | 341.50 | 56,522 |
| 2024-04-15 | 341.50 | 341.50 | 341.50 | 341.50 | 89,254 |
| 2024-04-12 | 341.50 | 343.00 | 341.50 | 341.50 | 22,445 |
| 2024-04-11 | 340.00 | 341.00 | 340.00 | 341.00 | 32,194 |
| 2024-04-10 | 340.00 | 340.00 | 340.00 | 340.00 | 47,077 |
| 2024-04-09 | 340.00 | 340.00 | 340.00 | 340.00 | 19,586 |
| 2024-04-08 | 340.00 | 340.00 | 340.00 | 340.00 | 133,186 |
| 2024-04-05 | 340.00 | 340.00 | 340.00 | 340.00 | 34,151 |
| 2024-04-04 | 340.00 | 340.00 | 340.00 | 340.00 | 53,953 |
| 2024-04-03 | 340.00 | 340.00 | 340.00 | 340.00 | 22,646 |
| 2024-04-02 | 340.00 | 340.00 | 340.00 | 340.00 | 29,110 |
| 2024-04-01 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-29 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-28 | 340.00 | 340.00 | 340.00 | 340.00 | 29,293 |
| 2024-03-27 | 340.00 | 340.00 | 340.00 | 340.00 | 37,219 |
| 2024-03-26 | 340.00 | 340.00 | 340.00 | 340.00 | 52,491 |
| 2024-03-25 | 340.00 | 340.00 | 338.00 | 340.00 | 69,035 |
| 2024-03-22 | 340.00 | 340.00 | 339.00 | 340.00 | 23,103 |
| 2024-03-21 | 339.00 | 340.50 | 339.00 | 340.00 | 19,809 |
| 2024-03-20 | 338.50 | 339.00 | 338.50 | 339.00 | 66,403 |
| 2024-03-19 | 339.00 | 339.00 | 338.00 | 338.00 | 20,220 |
| 2024-03-18 | 340.00 | 342.00 | 342.00 | 342.00 | 19,628 |
| 2024-03-15 | 341.00 | 341.00 | 340.00 | 340.00 | 17,354 |
| 2024-03-14 | 341.00 | 341.00 | 341.00 | 341.00 | 39,040 |
| 2024-03-13 | 341.00 | 341.00 | 341.00 | 341.00 | 327,870 |
| 2024-03-12 | 341.00 | 343.00 | 340.00 | 340.00 | 72,073 |
| 2024-03-11 | 342.50 | 344.00 | 341.00 | 344.00 | 40,231 |
| 2024-03-08 | 340.50 | 342.00 | 340.50 | 342.00 | 55,785 |
| 2024-03-07 | 340.00 | 340.50 | 340.00 | 340.50 | 25,527 |
| 2024-03-06 | 339.50 | 341.00 | 340.00 | 340.00 | 38,551 |
| 2024-03-05 | 342.00 | 342.00 | 340.00 | 340.00 | 40,343 |
| 2024-03-04 | 342.00 | 342.00 | 342.00 | 342.00 | 5,038 |
| 2024-03-01 | 341.50 | 342.50 | 341.50 | 342.50 | 23,351 |
| 2024-02-29 | 341.50 | 341.50 | 341.50 | 341.50 | 9,142 |
| 2024-02-28 | 342.50 | 342.50 | 342.50 | 342.50 | 75,272 |
| 2024-02-27 | 342.50 | 342.50 | 342.50 | 342.50 | 13,743 |
| 2024-02-26 | 342.50 | 342.50 | 342.50 | 342.50 | 10,347 |
| 2024-02-23 | 343.50 | 343.50 | 342.50 | 342.50 | 64,308 |
| 2024-02-22 | 343.50 | 343.50 | 343.50 | 343.50 | 43,381 |
| 2024-02-21 | 342.50 | 342.50 | 342.50 | 342.50 | 25,623 |
| 2024-02-20 | 342.50 | 341.00 | 341.00 | 342.50 | 285 |
| 2024-02-19 | 345.00 | 345.00 | 342.50 | 342.50 | 49,228 |
| 2024-02-16 | 345.00 | 345.00 | 345.00 | 345.00 | 17,503 |
| 2024-02-15 | 345.00 | 345.00 | 345.00 | 345.00 | 18,778 |
| 2024-02-14 | 345.00 | 345.00 | 345.00 | 345.00 | 10,050 |
| 2024-02-13 | 345.00 | 345.00 | 345.00 | 345.00 | 22,488 |
| 2024-02-12 | 345.50 | 345.50 | 345.00 | 345.00 | 19,336 |
| 2024-02-09 | 345.00 | 345.00 | 345.00 | 345.00 | 21,781 |
| 2024-02-08 | 345.00 | 345.00 | 345.00 | 345.00 | 34,610 |
| 2024-02-07 | 345.00 | 345.00 | 345.00 | 345.00 | 42,074 |
| 2024-02-06 | 344.50 | 345.00 | 344.50 | 345.00 | 70,783 |
| 2024-02-05 | 344.50 | 344.50 | 344.50 | 344.50 | 69,860 |
| 2024-02-02 | 344.50 | 344.50 | 344.50 | 344.50 | 13,337 |
| 2024-02-01 | 344.50 | 344.50 | 344.50 | 344.50 | 30,144 |
| 2024-01-31 | 344.00 | 344.50 | 344.00 | 344.50 | 23,970 |
| 2024-01-30 | 344.50 | 344.50 | 344.00 | 344.00 | 2,992 |
| 2024-01-29 | 344.50 | 346.00 | 344.50 | 344.50 | 39,196 |
| 2024-01-26 | 344.50 | 344.50 | 344.50 | 344.50 | 35,791 |
| 2024-01-25 | 345.50 | 345.50 | 345.50 | 345.50 | 37,121 |
| 2024-01-24 | 344.50 | 345.50 | 344.50 | 345.50 | 35,612 |
| 2024-01-23 | 343.50 | 344.50 | 343.50 | 344.50 | 23,157 |
| 2024-01-22 | 343.50 | 343.50 | 343.50 | 343.50 | 14,536 |
| 2024-01-19 | 342.50 | 342.50 | 342.50 | 342.50 | 343,572 |
| 2024-01-18 | 342.50 | 342.50 | 342.50 | 342.50 | 13,304 |
| 2024-01-17 | 340.50 | 342.00 | 340.50 | 342.00 | 76,000 |
| 2024-01-16 | 339.00 | 340.50 | 339.00 | 340.50 | 11,017 |
| 2024-01-15 | 338.50 | 338.50 | 338.50 | 338.50 | 34,068 |
| 2024-01-12 | 338.50 | 338.50 | 338.50 | 338.50 | 19,174 |
| 2024-01-11 | 338.00 | 338.50 | 338.00 | 338.50 | 15,210 |
| 2024-01-10 | 337.50 | 339.00 | 339.00 | 337.50 | 22,341 |
| 2024-01-09 | 337.50 | 339.00 | 337.50 | 337.50 | 9,495 |
| 2024-01-08 | 337.50 | 337.50 | 337.50 | 337.50 | 17,225 |
| 2024-01-05 | 336.00 | 337.50 | 336.00 | 337.50 | 60,147 |
| 2024-01-04 | 335.50 | 336.00 | 335.00 | 336.00 | 44,404 |
| 2024-01-03 | 335.00 | 335.00 | 335.00 | 335.00 | 22,540 |
| 2024-01-02 | 333.50 | 335.50 | 333.50 | 335.00 | 22,487 |
| 2024-01-01 | 333.50 | 333.50 | 333.50 | 333.50 | 0 |
| 2023-12-29 | 333.50 | 333.50 | 333.00 | 333.50 | 16,287 |
| 2023-12-28 | 333.00 | 333.00 | 333.00 | 333.00 | 18,125 |
| 2023-12-27 | 329.50 | 331.50 | 329.50 | 331.50 | 37,681 |
| 2023-12-26 | 329.50 | 329.50 | 329.50 | 329.50 | 0 |
| 2023-12-25 | 329.50 | 329.50 | 329.50 | 329.50 | 0 |
| 2023-12-22 | 328.50 | 329.50 | 328.50 | 329.50 | 51,412 |
| 2023-12-21 | 328.00 | 328.50 | 328.00 | 328.50 | 41,837 |
| 2023-12-20 | 328.00 | 328.00 | 328.00 | 328.00 | 14,531 |
| 2023-12-19 | 327.50 | 328.00 | 327.50 | 328.00 | 11,505 |
| 2023-12-18 | 326.50 | 327.50 | 326.50 | 327.50 | 32,974 |
| 2023-12-15 | 324.00 | 326.50 | 324.00 | 326.50 | 45,178 |
| 2023-12-14 | 324.00 | 324.00 | 324.00 | 324.00 | 82,063 |
| 2023-12-13 | 324.00 | 325.00 | 324.00 | 324.00 | 9,597 |
| 2023-12-12 | 324.00 | 324.00 | 324.00 | 324.00 | 5,419 |
| 2023-12-11 | 326.00 | 326.00 | 324.00 | 324.00 | 38,554 |
| 2023-12-08 | 324.00 | 324.00 | 324.00 | 324.00 | 48,231 |
| 2023-12-07 | 324.00 | 324.00 | 324.00 | 324.00 | 16,506 |
| 2023-12-06 | 323.50 | 324.00 | 323.00 | 324.00 | 73,358 |
| 2023-12-05 | 322.50 | 322.50 | 322.50 | 322.50 | 13,150 |
| 2023-12-04 | 322.50 | 323.00 | 323.00 | 323.00 | 76,230 |
| 2023-12-01 | 322.50 | 322.50 | 322.50 | 322.50 | 45,406 |
| 2023-11-30 | 321.50 | 322.50 | 320.00 | 322.50 | 25,549 |
| 2023-11-29 | 321.50 | 320.00 | 320.00 | 320.00 | 6,272 |
| 2023-11-28 | 321.50 | 323.00 | 323.00 | 323.00 | 40,051 |
| 2023-11-27 | 319.50 | 321.00 | 319.50 | 321.00 | 37,465 |
| 2023-11-24 | 318.50 | 319.50 | 318.50 | 319.50 | 99,236 |
| 2023-11-23 | 318.50 | 318.00 | 318.00 | 318.00 | 25,541 |
| 2023-11-22 | 318.50 | 318.50 | 318.50 | 318.50 | 11,347 |
| 2023-11-21 | 318.00 | 319.00 | 318.50 | 318.50 | 43,326 |
| 2023-11-20 | 318.00 | 319.00 | 318.00 | 318.00 | 27,311 |
| 2023-11-17 | 318.00 | 319.00 | 318.00 | 318.00 | 36,123 |
| 2023-11-16 | 317.00 | 318.00 | 317.00 | 318.00 | 13,010 |
| 2023-11-15 | 316.50 | 317.00 | 316.50 | 317.00 | 61,017 |
| 2023-11-14 | 315.50 | 316.50 | 315.50 | 316.50 | 12,723 |
| 2023-11-13 | 316.00 | 316.00 | 315.50 | 315.50 | 21,324 |
| 2023-11-10 | 316.00 | 316.00 | 316.00 | 316.00 | 24,744 |
| 2023-11-09 | 315.50 | 316.00 | 315.50 | 316.00 | 39,047 |
| 2023-11-08 | 315.50 | 315.50 | 315.50 | 315.50 | 15,627 |
| 2023-11-07 | 315.50 | 315.50 | 315.50 | 315.50 | 32,094 |
| 2023-11-06 | 314.50 | 315.50 | 314.50 | 315.50 | 39,525 |
| 2023-11-03 | 313.00 | 314.50 | 313.00 | 314.50 | 14,204 |
| 2023-11-02 | 310.50 | 313.00 | 310.50 | 313.00 | 22,094 |
| 2023-11-01 | 310.50 | 310.50 | 310.50 | 310.50 | 3,515 |
| 2023-10-31 | 310.50 | 312.00 | 310.50 | 310.50 | 11,902 |
| 2023-10-30 | 311.50 | 312.00 | 310.50 | 311.50 | 31,261 |
| 2023-10-27 | 311.50 | 311.50 | 311.50 | 311.50 | 45,613 |
| 2023-10-26 | 312.50 | 312.50 | 311.50 | 311.50 | 8,962 |
| 2023-10-25 | 312.50 | 312.50 | 312.50 | 312.50 | 81,081 |
| 2023-10-24 | 313.50 | 313.50 | 313.50 | 313.50 | 41,672 |
| 2023-10-23 | 313.50 | 313.50 | 313.50 | 313.50 | 22,679 |
| 2023-10-20 | 314.00 | 314.00 | 313.50 | 313.50 | 11,868 |
| 2023-10-19 | 314.50 | 314.50 | 314.50 | 315.50 | 14,585 |
| 2023-10-18 | 315.50 | 315.50 | 315.50 | 315.50 | 8,709 |
| 2023-10-17 | 316.50 | 316.50 | 315.50 | 315.50 | 46,660 |
| 2023-10-16 | 318.00 | 318.00 | 316.50 | 316.50 | 58,335 |
| 2023-10-13 | 318.00 | 318.00 | 318.00 | 318.00 | 6,752 |
| 2023-10-12 | 318.50 | 318.50 | 317.50 | 318.00 | 24,038 |
| 2023-10-11 | 319.50 | 319.50 | 318.50 | 318.50 | 32,843 |
| 2023-10-10 | 319.50 | 319.50 | 319.50 | 319.50 | 123,693 |
| 2023-10-09 | 321.50 | 323.00 | 318.00 | 318.00 | 48,024 |
| 2023-10-06 | 323.50 | 323.50 | 321.50 | 321.50 | 20,294 |
| 2023-10-05 | 323.50 | 323.50 | 323.50 | 323.50 | 6,289 |
| 2023-10-04 | 323.50 | 324.00 | 324.00 | 324.00 | 15,896 |
| 2023-10-03 | 325.50 | 325.50 | 324.00 | 324.50 | 17,808 |
| 2023-10-02 | 326.50 | 326.50 | 325.50 | 325.50 | 19,496 |
| 2023-09-29 | 325.50 | 326.50 | 325.50 | 326.50 | 20,420 |
| 2023-09-28 | 326.50 | 326.50 | 325.50 | 325.50 | 9,861 |
| 2023-09-27 | 326.50 | 326.50 | 326.50 | 326.50 | 11,304 |
| 2023-09-26 | 326.50 | 326.50 | 326.50 | 326.50 | 19,516 |
| 2023-09-25 | 327.50 | 327.50 | 327.50 | 327.50 | 95,280 |
| 2023-09-22 | 327.50 | 327.50 | 327.50 | 327.50 | 58,286 |
| 2023-09-21 | 328.50 | 328.50 | 328.50 | 328.50 | 44,318 |
| 2023-09-20 | 329.00 | 329.00 | 329.00 | 329.00 | 9,851 |
| 2023-09-19 | 329.00 | 329.00 | 329.00 | 329.00 | 53,924 |
| 2023-09-18 | 329.00 | 329.00 | 329.00 | 329.00 | 49,310 |
| 2023-09-15 | 327.50 | 329.00 | 327.50 | 329.00 | 94,167 |
| 2023-09-14 | 326.50 | 327.00 | 326.50 | 327.00 | 7,121 |
| 2023-09-13 | 325.50 | 326.00 | 325.50 | 326.00 | 31,182 |
| 2023-09-12 | 325.50 | 325.50 | 325.50 | 325.50 | 13,605 |
| 2023-09-11 | 324.50 | 325.50 | 324.50 | 325.50 | 9,876 |
| 2023-09-08 | 321.50 | 324.50 | 321.50 | 324.50 | 19,828 |
| 2023-09-07 | 321.50 | 321.50 | 321.50 | 321.50 | 14,289 |
| 2023-09-06 | 324.00 | 324.50 | 324.00 | 324.50 | 26,833 |
| 2023-09-05 | 323.50 | 324.00 | 323.50 | 324.00 | 6,711 |
| 2023-09-04 | 323.00 | 325.00 | 321.00 | 325.00 | 21,782 |
| 2023-09-01 | 323.00 | 323.00 | 323.00 | 323.00 | 49,896 |
| 2023-08-31 | 322.50 | 322.50 | 322.50 | 322.50 | 49,727 |
| 2023-08-30 | 322.50 | 322.50 | 322.50 | 322.50 | 20,879 |
| 2023-08-29 | 321.50 | 322.50 | 321.50 | 322.50 | 28,777 |
| 2023-08-28 | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
| 2023-08-25 | 321.50 | 321.50 | 321.50 | 321.50 | 1,563 |
| 2023-08-24 | 321.50 | 321.50 | 321.50 | 321.50 | 42,295 |
| 2023-08-23 | 321.50 | 321.50 | 321.50 | 321.50 | 1,928 |
| 2023-08-22 | 321.50 | 321.50 | 321.50 | 321.50 | 26,101 |
| 2023-08-21 | 321.50 | 321.50 | 321.50 | 321.50 | 31,772 |
| 2023-08-18 | 321.50 | 321.50 | 321.50 | 321.50 | 30,642 |
| 2023-08-17 | 321.50 | 321.50 | 321.50 | 321.50 | 69,627 |
| 2023-08-16 | 321.50 | 321.50 | 321.50 | 321.50 | 23,881 |
| 2023-08-15 | 321.50 | 321.00 | 321.00 | 321.50 | 10,797 |
| 2023-08-14 | 321.50 | 321.50 | 321.50 | 321.50 | 56,991 |
| 2023-08-11 | 321.50 | 321.50 | 321.50 | 321.50 | 28,841 |
| 2023-08-10 | 320.50 | 321.50 | 320.50 | 321.50 | 27,055 |
| 2023-08-09 | 319.50 | 320.50 | 319.50 | 320.50 | 33,362 |
| 2023-08-08 | 318.50 | 319.50 | 318.50 | 319.50 | 34,298 |
| 2023-08-07 | 314.50 | 318.50 | 314.50 | 318.50 | 79,065 |
| 2023-08-04 | 314.50 | 314.50 | 314.50 | 314.50 | 166,868 |
| 2023-08-03 | 314.50 | 314.50 | 314.50 | 314.50 | 96,493 |
| 2023-08-02 | 314.50 | 315.00 | 315.00 | 315.00 | 66,687 |
| 2023-08-01 | 314.50 | 314.50 | 314.50 | 314.50 | 92,058 |
| 2023-07-31 | 314.50 | 314.50 | 314.50 | 314.50 | 138,364 |
| 2023-07-28 | 314.50 | 314.50 | 314.50 | 314.50 | 47,201 |
| 2023-07-27 | 314.50 | 314.00 | 314.00 | 314.00 | 25,519 |
| 2023-07-26 | 314.50 | 314.50 | 314.50 | 314.50 | 93,500 |
| 2023-07-25 | 316.00 | 317.00 | 315.50 | 315.50 | 36,250 |
| 2023-07-24 | 317.50 | 317.50 | 316.50 | 316.50 | 43,186 |
| 2023-07-21 | 317.50 | 317.50 | 317.50 | 317.50 | 461,306 |
| 2023-07-20 | 317.50 | 317.50 | 317.50 | 317.50 | 24,020 |
| 2023-07-19 | 316.50 | 318.00 | 316.50 | 317.50 | 12,605 |
| 2023-07-18 | 317.50 | 317.50 | 316.50 | 316.50 | 23,720 |
| 2023-07-17 | 319.50 | 319.50 | 317.50 | 317.50 | 29,169 |
| 2023-07-14 | 321.50 | 321.50 | 320.50 | 320.50 | 39,682 |
| 2023-07-13 | 321.50 | 321.50 | 321.50 | 321.50 | 23,572 |
| 2023-07-12 | 319.00 | 321.50 | 319.00 | 321.50 | 11,116 |
| 2023-07-11 | 319.00 | 319.00 | 319.00 | 319.00 | 141,557 |
| 2023-07-10 | 319.00 | 319.00 | 319.00 | 319.00 | 5,698 |
| 2023-07-07 | 320.00 | 320.00 | 319.00 | 319.00 | 22,247 |
| 2023-07-06 | 322.00 | 322.00 | 320.00 | 320.00 | 18,836 |
| 2023-07-05 | 323.00 | 323.00 | 323.00 | 323.00 | 8,285 |
| 2023-07-04 | 322.00 | 323.00 | 322.00 | 323.00 | 4,364 |
| 2023-07-03 | 323.00 | 323.00 | 323.00 | 323.00 | 17,343 |
| 2023-06-30 | 323.50 | 323.50 | 323.00 | 323.00 | 6,979 |
| 2023-06-29 | 323.50 | 323.50 | 323.50 | 323.50 | 9,934 |
| 2023-06-28 | 323.00 | 323.50 | 323.00 | 323.50 | 8,322 |
| 2023-06-27 | 323.00 | 323.00 | 323.00 | 323.00 | 14,672 |
| 2023-06-26 | 323.50 | 323.50 | 323.00 | 323.00 | 10,305 |
| 2023-06-23 | 324.00 | 324.00 | 323.50 | 323.50 | 15,219 |
| 2023-06-22 | 324.00 | 324.00 | 324.00 | 324.00 | 8,512 |
| 2023-06-21 | 324.00 | 324.00 | 324.00 | 324.00 | 17,075 |
| 2023-06-20 | 324.00 | 324.00 | 324.00 | 324.00 | 5,682 |
| 2023-06-19 | 324.00 | 325.00 | 324.00 | 324.00 | 16,982 |
| 2023-06-16 | 324.00 | 324.00 | 323.00 | 324.00 | 51,971 |
| 2023-06-15 | 324.00 | 324.00 | 324.00 | 324.00 | 9,447 |
| 2023-06-14 | 324.00 | 324.00 | 324.00 | 324.00 | 24,185 |
| 2023-06-13 | 324.00 | 324.00 | 324.00 | 324.00 | 29,717 |
| 2023-06-12 | 323.50 | 324.00 | 323.50 | 324.00 | 10,177 |
| 2023-06-09 | 323.50 | 323.50 | 323.50 | 323.50 | 15,320 |
| 2023-06-08 | 323.50 | 323.50 | 323.50 | 323.50 | 22,129 |
| 2023-06-07 | 323.50 | 323.50 | 323.50 | 323.50 | 11,858 |
| 2023-06-06 | 323.50 | 323.50 | 323.50 | 323.50 | 21,217 |
| 2023-06-05 | 323.50 | 324.00 | 323.50 | 324.00 | 26,407 |
| 2023-06-02 | 323.50 | 323.50 | 323.50 | 323.50 | 26,073 |
| 2023-06-01 | 323.50 | 324.00 | 323.50 | 323.50 | 17,711 |
| 2023-05-31 | 323.50 | 323.50 | 323.50 | 323.50 | 20,799 |
| 2023-05-30 | 323.00 | 325.00 | 323.50 | 323.50 | 18,581 |
| 2023-05-29 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
| 2023-05-26 | 323.00 | 323.00 | 323.00 | 323.00 | 20,797 |
| 2023-05-25 | 323.00 | 323.00 | 323.00 | 323.00 | 14,634 |
| 2023-05-24 | 323.00 | 323.00 | 323.00 | 323.00 | 19,987 |
| 2023-05-23 | 323.00 | 323.00 | 323.00 | 323.00 | 28,480 |
| 2023-05-22 | 323.00 | 323.00 | 323.00 | 323.00 | 30,833 |
| 2023-05-19 | 323.00 | 323.00 | 323.00 | 323.00 | 19,409 |
| 2023-05-18 | 323.00 | 323.00 | 323.00 | 323.00 | 24,493 |
| 2023-05-17 | 323.00 | 323.00 | 323.00 | 323.00 | 15,138 |
| 2023-05-16 | 323.00 | 323.00 | 323.00 | 323.00 | 8,110 |
| 2023-05-15 | 323.00 | 324.00 | 323.00 | 323.00 | 27,277 |
| 2023-05-12 | 322.00 | 324.00 | 322.00 | 324.00 | 86,941 |
| 2023-05-11 | 322.00 | 322.00 | 322.00 | 322.00 | 23,346 |
| 2023-05-10 | 321.50 | 322.00 | 321.50 | 322.00 | 34,175 |
| 2023-05-09 | 319.00 | 321.50 | 319.00 | 321.50 | 75,258 |
| 2023-05-08 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2023-05-05 | 318.50 | 319.00 | 318.50 | 319.00 | 51,961 |
| 2023-05-04 | 318.50 | 318.50 | 318.50 | 318.50 | 6,677 |
| 2023-05-03 | 318.50 | 315.00 | 315.00 | 318.50 | 14,366 |
| 2023-05-02 | 318.50 | 318.50 | 318.50 | 318.50 | 56,116 |
| 2023-05-01 | 318.50 | 318.50 | 318.50 | 318.50 | 0 |
| 2023-04-28 | 318.50 | 318.50 | 318.50 | 318.50 | 21,610 |
| 2023-04-27 | 318.50 | 319.00 | 318.50 | 319.00 | 16,210 |
| 2023-04-26 | 318.50 | 318.50 | 318.50 | 318.50 | 22,690 |
| 2023-04-25 | 318.50 | 318.50 | 318.50 | 318.50 | 36,648 |
| 2023-04-24 | 318.50 | 318.50 | 318.50 | 318.50 | 6,742 |
| 2023-04-21 | 318.50 | 318.50 | 318.50 | 318.50 | 14,219 |
| 2023-04-20 | 318.50 | 318.50 | 318.50 | 318.50 | 20,167 |
| 2023-04-19 | 318.50 | 318.50 | 318.50 | 318.50 | 21,888 |
| 2023-04-18 | 318.50 | 317.00 | 317.00 | 318.50 | 6,850 |
| 2023-04-17 | 317.00 | 318.00 | 317.00 | 318.00 | 43,437 |
| 2023-04-14 | 317.00 | 317.00 | 317.00 | 317.00 | 20,986 |
| 2023-04-13 | 317.00 | 317.00 | 317.00 | 317.00 | 21,777 |
| 2023-04-12 | 317.00 | 317.00 | 317.00 | 317.00 | 47,559 |
| 2023-04-11 | 317.00 | 317.00 | 317.00 | 317.00 | 62,742 |
| 2023-04-10 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2023-04-07 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2023-04-06 | 317.00 | 317.00 | 317.00 | 317.00 | 77,291 |
| 2023-04-05 | 317.00 | 317.00 | 317.00 | 317.00 | 24,386 |
| 2023-04-04 | 317.00 | 317.00 | 317.00 | 317.00 | 66,892 |
| 2023-04-03 | 317.00 | 317.00 | 317.00 | 317.00 | 18,495 |
| 2023-03-31 | 317.00 | 317.00 | 317.00 | 317.00 | 43,334 |
| 2023-03-30 | 317.00 | 317.00 | 317.00 | 317.00 | 62,661 |
| 2023-03-29 | 317.00 | 317.00 | 317.00 | 317.00 | 28,896 |
| 2023-03-28 | 317.00 | 317.00 | 317.00 | 317.00 | 39,300 |
| 2023-03-27 | 317.00 | 317.00 | 317.00 | 317.00 | 58,295 |
| 2023-03-24 | 318.00 | 318.00 | 317.00 | 317.00 | 47,073 |
| 2023-03-23 | 318.00 | 318.00 | 318.00 | 318.00 | 84,755 |
| 2023-03-22 | 318.00 | 318.00 | 318.00 | 318.00 | 6,561 |
| 2023-03-21 | 316.50 | 317.50 | 316.50 | 317.50 | 35,417 |
| 2023-03-20 | 319.00 | 319.00 | 316.00 | 316.50 | 49,159 |
| 2023-03-17 | 321.00 | 321.50 | 319.00 | 321.50 | 4,145 |
| 2023-03-16 | 320.00 | 321.50 | 320.00 | 321.50 | 27,926 |
| 2023-03-15 | 322.00 | 322.00 | 322.00 | 322.00 | 27,497 |
| 2023-03-14 | 323.00 | 323.00 | 322.00 | 322.00 | 6,814 |
| 2023-03-13 | 326.50 | 326.50 | 323.00 | 323.00 | 65,470 |
| 2023-03-10 | 331.50 | 331.50 | 327.00 | 333.00 | 53,500 |
| 2023-03-09 | 336.00 | 336.00 | 333.00 | 333.00 | 59,162 |
| 2023-03-08 | 337.50 | 337.50 | 336.00 | 336.00 | 42,853 |
| 2023-03-07 | 338.00 | 338.00 | 338.00 | 338.00 | 364,119 |
| 2023-03-06 | 339.50 | 339.50 | 339.00 | 339.00 | 15,515 |
| 2023-03-03 | 339.50 | 339.50 | 339.50 | 339.50 | 8,395 |
| 2023-03-02 | 340.00 | 340.00 | 339.50 | 339.50 | 18,060 |
| 2023-03-01 | 340.00 | 340.00 | 340.00 | 340.00 | 7,397 |
| 2023-02-28 | 340.00 | 340.00 | 340.00 | 340.00 | 7,930 |
| 2023-02-27 | 341.00 | 341.00 | 340.00 | 340.00 | 38,913 |
| 2023-02-24 | 341.00 | 341.00 | 341.00 | 341.00 | 8,175 |
| 2023-02-23 | 341.00 | 341.00 | 341.00 | 341.00 | 8,385 |
| 2023-02-22 | 342.00 | 342.00 | 342.00 | 342.00 | 17,892 |
| 2023-02-21 | 342.00 | 342.00 | 342.00 | 342.00 | 23,817 |
| 2023-02-20 | 342.00 | 342.00 | 342.00 | 342.00 | 16,952 |
| 2023-02-17 | 342.00 | 342.00 | 342.00 | 342.00 | 9,516 |
| 2023-02-16 | 341.00 | 342.00 | 341.00 | 342.00 | 31,667 |
| 2023-02-15 | 341.00 | 341.00 | 341.00 | 341.00 | 9,508 |
| 2023-02-14 | 342.00 | 342.00 | 342.00 | 342.00 | 28,390 |
| 2023-02-13 | 342.00 | 342.00 | 342.00 | 342.00 | 20,116 |
| 2023-02-10 | 343.00 | 343.00 | 343.00 | 343.00 | 24,116 |
| 2023-02-09 | 343.00 | 343.00 | 343.00 | 343.00 | 25,576 |
| 2023-02-08 | 343.00 | 343.00 | 343.00 | 343.00 | 13,904 |
| 2023-02-07 | 342.50 | 343.00 | 342.50 | 343.00 | 24,720 |
| 2023-02-06 | 342.00 | 342.00 | 342.00 | 342.00 | 19,521 |
| 2023-02-03 | 341.50 | 342.00 | 341.50 | 342.00 | 20,660 |
| 2023-02-02 | 339.50 | 341.00 | 339.50 | 341.00 | 19,971 |
| 2023-02-01 | 339.00 | 339.00 | 337.00 | 339.00 | 10,048 |
| 2023-01-31 | 339.00 | 339.00 | 339.00 | 339.00 | 8,070 |
| 2023-01-30 | 339.00 | 339.00 | 337.00 | 339.00 | 12,765 |
| 2023-01-27 | 338.00 | 338.00 | 336.00 | 338.00 | 29,655 |
| 2023-01-26 | 337.50 | 338.00 | 337.50 | 338.00 | 36,029 |
| 2023-01-25 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2023-01-24 | 337.00 | 337.00 | 337.00 | 337.00 | 17,379 |
| 2023-01-23 | 336.00 | 337.00 | 336.00 | 337.00 | 42,867 |
| 2023-01-20 | 336.00 | 336.00 | 336.00 | 336.00 | 39,772 |
| 2023-01-19 | 336.00 | 336.00 | 336.00 | 336.00 | 10,148 |
| 2023-01-18 | 335.50 | 336.00 | 335.50 | 336.00 | 20,738 |
| 2023-01-17 | 335.00 | 335.50 | 335.00 | 335.50 | 40,855 |
| 2023-01-16 | 335.00 | 335.00 | 335.00 | 335.00 | 18,118 |
| 2023-01-13 | 334.00 | 335.00 | 332.00 | 335.00 | 61,014 |
| 2023-01-12 | 334.00 | 334.00 | 334.00 | 334.00 | 29,866 |
| 2023-01-11 | 334.00 | 334.50 | 334.00 | 334.00 | 38,264 |
| 2023-01-10 | 334.00 | 334.00 | 334.00 | 334.00 | 12,289 |
| 2023-01-09 | 333.00 | 339.00 | 333.00 | 334.00 | 40,892 |
| 2023-01-06 | 333.00 | 333.00 | 333.00 | 333.00 | 35,690 |
| 2023-01-05 | 333.00 | 333.00 | 333.00 | 333.00 | 20,312 |
| 2023-01-04 | 332.50 | 333.00 | 332.50 | 333.00 | 45,679 |
| 2023-01-03 | 332.50 | 332.50 | 332.50 | 332.50 | 29,583 |
| 2023-01-02 | 332.50 | 332.50 | 332.50 | 332.50 | 0 |
| 2022-12-30 | 332.50 | 332.50 | 332.50 | 332.50 | 918 |
| 2022-12-29 | 332.50 | 332.50 | 332.50 | 332.50 | 8,391 |
| 2022-12-28 | 332.00 | 332.50 | 332.00 | 332.50 | 27,440 |
| 2022-12-27 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-12-26 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-12-23 | 332.00 | 332.00 | 332.00 | 332.00 | 4,321 |
| 2022-12-22 | 332.00 | 332.00 | 332.00 | 332.00 | 25,586 |
| 2022-12-21 | 332.00 | 332.00 | 332.00 | 332.00 | 14,080 |
| 2022-12-20 | 332.00 | 332.00 | 332.00 | 332.00 | 8,198 |
| 2022-12-19 | 333.00 | 333.00 | 333.00 | 333.00 | 19,591 |
| 2022-12-16 | 333.00 | 333.00 | 333.00 | 333.00 | 17,335 |
| 2022-12-15 | 333.00 | 333.00 | 333.00 | 333.00 | 20,371 |
| 2022-12-14 | 333.00 | 333.00 | 333.00 | 333.00 | 30,439 |
| 2022-12-13 | 333.00 | 333.00 | 333.00 | 333.00 | 13,687 |
| 2022-12-12 | 333.00 | 333.00 | 333.00 | 333.00 | 13,576 |
| 2022-12-09 | 333.00 | 333.00 | 333.00 | 333.00 | 18,063 |
| 2022-12-08 | 333.00 | 333.00 | 333.00 | 333.00 | 67,689 |
| 2022-12-07 | 333.00 | 333.00 | 333.00 | 333.00 | 9,554 |
| 2022-12-06 | 333.00 | 333.00 | 333.00 | 333.00 | 17,889 |
| 2022-12-05 | 333.00 | 333.00 | 333.00 | 333.00 | 21,562 |
| 2022-12-02 | 333.00 | 333.00 | 333.00 | 333.00 | 12,858 |
| 2022-12-01 | 333.00 | 333.00 | 333.00 | 333.00 | 21,810 |
| 2022-11-30 | 333.00 | 333.00 | 333.00 | 333.00 | 2,549 |
| 2022-11-29 | 333.00 | 333.00 | 333.00 | 333.00 | 15,597 |
| 2022-11-28 | 333.00 | 333.00 | 333.00 | 333.00 | 30,699 |
| 2022-11-25 | 333.00 | 333.00 | 333.00 | 333.00 | 5,286 |
| 2022-11-24 | 333.00 | 333.00 | 333.00 | 333.00 | 16,434 |
| 2022-11-23 | 333.00 | 333.00 | 333.00 | 333.00 | 11,530 |
| 2022-11-22 | 333.00 | 333.00 | 333.00 | 333.00 | 9,955 |
| 2022-11-21 | 333.00 | 333.00 | 333.00 | 333.00 | 4,180 |
| 2022-11-18 | 332.50 | 333.00 | 332.50 | 333.00 | 16,692 |
| 2022-11-17 | 332.50 | 332.50 | 332.50 | 332.50 | 20,889 |
| 2022-11-16 | 332.50 | 332.50 | 332.50 | 332.50 | 9,138 |
| 2022-11-15 | 332.50 | 333.50 | 332.50 | 332.50 | 24,620 |
| 2022-11-14 | 332.00 | 332.50 | 332.00 | 332.50 | 9,450 |
| 2022-11-11 | 330.50 | 332.00 | 330.50 | 332.00 | 30,137 |
| 2022-11-10 | 329.00 | 330.50 | 329.00 | 330.50 | 24,191 |
| 2022-11-09 | 329.00 | 332.00 | 332.00 | 332.00 | 13,194 |
| 2022-11-08 | 329.00 | 329.00 | 329.00 | 329.00 | 66,914 |
| 2022-11-07 | 329.00 | 340.00 | 340.00 | 340.00 | 16,613 |
| 2022-11-04 | 329.00 | 329.00 | 329.00 | 329.00 | 89,595 |
| 2022-11-03 | 327.00 | 333.00 | 329.00 | 329.00 | 61,236 |
| 2022-11-02 | 327.00 | 327.00 | 327.00 | 327.00 | 20,548 |
| 2022-11-01 | 325.50 | 327.00 | 325.50 | 327.00 | 35,171 |
| 2022-10-31 | 325.00 | 325.50 | 325.00 | 325.50 | 16,096 |
| 2022-10-28 | 322.50 | 324.50 | 322.50 | 324.50 | 30,179 |
| 2022-10-27 | 322.50 | 322.50 | 322.50 | 322.50 | 12,762 |
| 2022-10-26 | 322.00 | 322.50 | 322.00 | 322.50 | 20,944 |
| 2022-10-25 | 321.50 | 321.50 | 321.50 | 321.50 | 6,077 |
| 2022-10-24 | 321.50 | 321.50 | 321.00 | 321.50 | 78,074 |
| 2022-10-21 | 321.50 | 321.50 | 321.50 | 321.50 | 3,991 |
| 2022-10-20 | 321.50 | 321.50 | 321.50 | 321.50 | 12,537 |
| 2022-10-19 | 322.00 | 322.00 | 322.00 | 322.00 | 11,891 |
| 2022-10-18 | 322.00 | 322.00 | 322.00 | 322.00 | 35,023 |
| 2022-10-17 | 322.00 | 322.00 | 322.00 | 322.00 | 14,862 |
| 2022-10-14 | 321.50 | 322.00 | 321.50 | 322.00 | 26,498 |
| 2022-10-13 | 324.00 | 321.00 | 320.00 | 321.00 | 49,161 |
| 2022-10-12 | 326.50 | 326.50 | 325.00 | 325.00 | 5,132 |
| 2022-10-11 | 330.00 | 328.50 | 327.00 | 327.00 | 26,329 |
| 2022-10-10 | 332.00 | 328.00 | 328.00 | 331.00 | 12,953 |
| 2022-10-07 | 334.00 | 334.00 | 333.00 | 333.00 | 8,218 |
| 2022-10-06 | 335.00 | 335.00 | 335.00 | 335.00 | 2,277 |
| 2022-10-05 | 334.50 | 335.00 | 334.50 | 335.00 | 19,965 |
| 2022-10-04 | 333.00 | 334.50 | 333.00 | 334.50 | 39,468 |
| 2022-10-03 | 335.00 | 335.00 | 333.00 | 333.00 | 37,566 |
| 2022-09-30 | 335.00 | 335.00 | 335.00 | 335.00 | 8,306 |
| 2022-09-29 | 339.00 | 339.00 | 335.00 | 335.00 | 58,659 |
| 2022-09-28 | 339.00 | 342.00 | 342.00 | 336.00 | 25,775 |
| 2022-09-27 | 344.00 | 344.00 | 341.00 | 341.00 | 13,562 |
| 2022-09-26 | 345.00 | 345.00 | 345.00 | 345.00 | 20,629 |
| 2022-09-23 | 347.00 | 347.00 | 344.00 | 345.00 | 15,925 |
| 2022-09-22 | 348.00 | 348.00 | 347.00 | 347.00 | 33,219 |
| 2022-09-21 | 348.00 | 341.00 | 341.00 | 341.00 | 19,583 |
| 2022-09-20 | 349.00 | 349.00 | 348.00 | 348.00 | 8,418 |
| 2022-09-19 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2022-09-16 | 345.00 | 347.00 | 342.00 | 347.00 | 67,041 |
| 2022-09-15 | 345.00 | 342.00 | 342.00 | 345.00 | 63,151 |
| 2022-09-14 | 345.50 | 345.50 | 345.00 | 345.00 | 28,867 |
| 2022-09-13 | 347.00 | 348.50 | 346.00 | 346.00 | 34,247 |
| 2022-09-12 | 346.50 | 347.00 | 346.50 | 347.00 | 18,773 |
| 2022-09-09 | 344.50 | 345.50 | 344.50 | 345.50 | 54,667 |
| 2022-09-08 | 342.50 | 344.50 | 342.50 | 344.50 | 137,442 |
| 2022-09-07 | 341.00 | 343.00 | 341.00 | 343.00 | 33,632 |
| 2022-09-06 | 340.50 | 341.00 | 340.50 | 341.00 | 40,455 |
| 2022-09-05 | 336.50 | 340.50 | 336.50 | 340.50 | 47,586 |
| 2022-09-02 | 336.50 | 336.50 | 336.50 | 336.50 | 40,064 |
| 2022-09-01 | 336.50 | 336.50 | 336.50 | 336.50 | 6,669 |
| 2022-08-31 | 336.50 | 336.50 | 336.50 | 336.50 | 16,581 |
| 2022-08-30 | 336.50 | 336.50 | 336.50 | 336.50 | 63,110 |
| 2022-08-29 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2022-08-26 | 336.50 | 336.50 | 336.50 | 336.50 | 22,444 |
| 2022-08-25 | 336.50 | 336.50 | 336.50 | 336.50 | 26,408 |
| 2022-08-24 | 336.50 | 336.50 | 336.50 | 336.50 | 17,515 |
| 2022-08-23 | 336.50 | 336.50 | 336.50 | 336.50 | 6,524 |
| 2022-08-22 | 336.50 | 336.50 | 336.50 | 336.50 | 16,053 |
| 2022-08-19 | 336.50 | 336.50 | 336.50 | 336.50 | 19,612 |
| 2022-08-18 | 336.50 | 336.50 | 336.50 | 336.50 | 22,849 |
| 2022-08-17 | 335.50 | 336.50 | 335.50 | 336.50 | 29,905 |
| 2022-08-16 | 335.50 | 333.00 | 333.00 | 335.50 | 26,695 |
| 2022-08-15 | 335.50 | 335.50 | 335.50 | 335.50 | 24,302 |
| 2022-08-12 | 335.50 | 335.50 | 333.00 | 335.50 | 8,559 |
| 2022-08-11 | 335.50 | 335.50 | 335.50 | 335.50 | 20,876 |
| 2022-08-10 | 334.50 | 334.50 | 334.50 | 334.50 | 4,164 |
| 2022-08-09 | 334.50 | 334.50 | 334.50 | 334.50 | 8,375 |
| 2022-08-08 | 334.50 | 334.50 | 334.50 | 334.50 | 16,988 |
| 2022-08-05 | 333.50 | 334.50 | 333.50 | 334.50 | 9,983 |
| 2022-08-04 | 333.50 | 333.50 | 333.50 | 333.50 | 13,071 |
| 2022-08-03 | 328.50 | 332.50 | 328.50 | 332.50 | 41,470 |
| 2022-08-02 | 327.50 | 328.50 | 327.50 | 328.50 | 6,881 |
| 2022-08-01 | 327.50 | 327.50 | 325.00 | 327.50 | 32,228 |
| 2022-07-29 | 322.50 | 326.50 | 322.50 | 326.50 | 20,135 |
| 2022-07-28 | 322.00 | 322.00 | 322.00 | 322.00 | 28,934 |
| 2022-07-27 | 321.00 | 322.00 | 321.00 | 322.00 | 11,433 |
| 2022-07-26 | 319.00 | 321.00 | 319.00 | 321.00 | 27,776 |
| 2022-07-25 | 317.50 | 319.00 | 317.50 | 319.00 | 20,982 |
| 2022-07-22 | 316.50 | 317.50 | 316.50 | 317.50 | 10,679 |
| 2022-07-21 | 314.50 | 316.50 | 314.50 | 316.50 | 16,265 |
| 2022-07-20 | 314.50 | 314.50 | 312.00 | 314.50 | 154,959 |
| 2022-07-19 | 314.50 | 314.50 | 314.00 | 314.00 | 168,349 |
| 2022-07-18 | 314.50 | 314.50 | 314.50 | 314.50 | 20,433 |
| 2022-07-15 | 314.50 | 314.50 | 314.00 | 314.50 | 219,737 |
| 2022-07-14 | 314.50 | 314.50 | 314.50 | 314.50 | 2,251 |
| 2022-07-13 | 314.50 | 314.50 | 314.50 | 314.50 | 35,825 |
| 2022-07-12 | 314.50 | 314.50 | 314.50 | 314.50 | 9,545 |
| 2022-07-11 | 314.50 | 314.50 | 314.50 | 314.50 | 60,928 |
| 2022-07-08 | 315.50 | 315.50 | 315.50 | 315.50 | 132,163 |
| 2022-07-07 | 315.00 | 315.50 | 315.00 | 315.50 | 7,810 |
| 2022-07-06 | 314.00 | 315.00 | 314.00 | 315.00 | 11,356 |
| 2022-07-05 | 317.00 | 317.00 | 314.00 | 314.00 | 75,095 |
| 2022-07-04 | 317.00 | 314.00 | 314.00 | 314.00 | 34,173 |
| 2022-07-01 | 317.00 | 317.00 | 317.00 | 317.00 | 3,809 |
| 2022-06-30 | 317.00 | 317.00 | 317.00 | 317.00 | 13,787 |
| 2022-06-29 | 317.50 | 317.50 | 317.50 | 317.50 | 3,808 |
| 2022-06-28 | 317.50 | 317.50 | 317.50 | 317.50 | 10,476 |
| 2022-06-27 | 317.00 | 317.50 | 317.00 | 317.50 | 26,068 |
| 2022-06-24 | 316.50 | 316.50 | 316.00 | 316.00 | 19,377 |
| 2022-06-23 | 320.00 | 320.00 | 317.00 | 317.00 | 58,126 |
| 2022-06-22 | 320.00 | 320.00 | 320.00 | 320.00 | 7,006 |
| 2022-06-21 | 319.00 | 320.00 | 319.00 | 320.00 | 10,851 |
| 2022-06-20 | 320.00 | 320.00 | 319.00 | 319.00 | 6,453 |
| 2022-06-17 | 320.50 | 320.50 | 320.00 | 320.00 | 17,526 |
| 2022-06-16 | 329.00 | 323.00 | 323.00 | 320.50 | 38,474 |
| 2022-06-15 | 332.50 | 332.50 | 330.00 | 330.00 | 15,954 |
| 2022-06-14 | 337.00 | 337.00 | 333.00 | 333.00 | 30,795 |
| 2022-06-13 | 338.00 | 338.00 | 337.00 | 337.00 | 8,297 |
| 2022-06-10 | 339.00 | 336.00 | 336.00 | 339.00 | 36,447 |
| 2022-06-09 | 339.50 | 337.00 | 337.00 | 337.00 | 108,579 |
| 2022-06-08 | 339.50 | 339.50 | 339.50 | 339.50 | 38,739 |
| 2022-06-07 | 339.50 | 339.50 | 339.50 | 339.50 | 12,966 |
| 2022-06-06 | 339.00 | 339.50 | 336.00 | 339.50 | 30,282 |
| 2022-06-03 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-06-02 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-06-01 | 339.00 | 339.00 | 336.00 | 339.00 | 5,326 |
| 2022-05-31 | 338.50 | 339.00 | 338.50 | 339.00 | 24,868 |
| 2022-05-30 | 338.50 | 338.50 | 338.50 | 338.50 | 29,082 |
| 2022-05-27 | 337.50 | 338.00 | 337.50 | 338.00 | 8,372 |
| 2022-05-26 | 337.50 | 337.50 | 337.50 | 337.50 | 72,981 |
| 2022-05-25 | 337.50 | 337.50 | 337.50 | 337.50 | 8,157 |
| 2022-05-24 | 337.50 | 337.50 | 337.50 | 337.50 | 12,585 |
| 2022-05-23 | 337.50 | 337.50 | 335.00 | 337.50 | 22,796 |
| 2022-05-20 | 336.00 | 337.50 | 336.00 | 337.50 | 114,244 |
| 2022-05-19 | 339.00 | 339.00 | 336.00 | 336.00 | 27,584 |
| 2022-05-18 | 339.00 | 339.00 | 339.00 | 339.00 | 21,479 |
| 2022-05-17 | 338.00 | 339.00 | 338.00 | 339.00 | 13,823 |
| 2022-05-16 | 338.00 | 338.00 | 338.00 | 338.00 | 21,964 |
| 2022-05-13 | 338.00 | 338.00 | 338.00 | 338.00 | 61,583 |
| 2022-05-12 | 339.00 | 339.00 | 339.00 | 339.00 | 22,689 |
| 2022-05-11 | 343.00 | 343.00 | 341.00 | 341.00 | 34,647 |
| 2022-05-10 | 344.00 | 344.00 | 343.00 | 343.00 | 15,637 |
| 2022-05-09 | 347.00 | 347.00 | 344.00 | 344.00 | 16,138 |
| 2022-05-06 | 353.50 | 353.50 | 347.50 | 347.50 | 128,924 |
| 2022-05-05 | 354.50 | 355.50 | 354.50 | 355.50 | 28,520 |
| 2022-05-04 | 353.50 | 353.50 | 353.50 | 353.50 | 85,061 |
| 2022-05-03 | 355.50 | 355.50 | 354.50 | 354.50 | 13,884 |
| 2022-05-02 | 355.50 | 355.50 | 355.50 | 355.50 | 0 |
| 2022-04-29 | 354.50 | 355.50 | 354.50 | 355.50 | 20,581 |
| 2022-04-28 | 353.50 | 353.50 | 353.50 | 353.50 | 16,084 |
| 2022-04-27 | 354.50 | 354.50 | 353.50 | 353.50 | 29,536 |
| 2022-04-26 | 355.50 | 360.00 | 360.00 | 355.50 | 27,748 |
| 2022-04-25 | 356.50 | 356.50 | 356.50 | 356.50 | 23,243 |
| 2022-04-22 | 358.00 | 358.00 | 358.00 | 358.00 | 19,216 |
| 2022-04-21 | 358.00 | 358.00 | 356.00 | 358.00 | 369 |
| 2022-04-20 | 358.00 | 358.00 | 358.00 | 358.00 | 8,183 |
| 2022-04-19 | 357.50 | 358.00 | 357.50 | 358.00 | 39,506 |
| 2022-04-18 | 357.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2022-04-15 | 357.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2022-04-14 | 357.50 | 357.50 | 357.50 | 357.50 | 95,577 |
| 2022-04-13 | 357.50 | 357.50 | 357.50 | 357.50 | 44,738 |
| 2022-04-12 | 357.50 | 357.50 | 355.00 | 357.50 | 21,866 |
| 2022-04-11 | 357.50 | 357.50 | 357.50 | 357.50 | 89,070 |
| 2022-04-08 | 353.50 | 357.50 | 352.00 | 357.50 | 30,918 |
| 2022-04-07 | 353.00 | 353.00 | 353.00 | 353.00 | 16,071 |
| 2022-04-06 | 353.00 | 353.00 | 353.00 | 353.00 | 53,230 |
| 2022-04-05 | 353.00 | 353.00 | 353.00 | 353.00 | 52,773 |
| 2022-04-04 | 347.50 | 353.00 | 347.50 | 353.00 | 91,514 |
| 2022-04-01 | 344.50 | 347.50 | 344.50 | 347.50 | 183,725 |
| 2022-03-31 | 343.00 | 344.50 | 343.00 | 344.50 | 41,302 |
| 2022-03-30 | 343.00 | 343.00 | 343.00 | 343.00 | 47,473 |
| 2022-03-29 | 343.50 | 343.50 | 343.00 | 343.00 | 28,206 |
| 2022-03-28 | 344.50 | 344.50 | 344.50 | 344.50 | 29,985 |
| 2022-03-25 | 344.50 | 342.00 | 342.00 | 342.00 | 75,387 |
| 2022-03-24 | 344.50 | 344.50 | 344.50 | 344.50 | 46,058 |
| 2022-03-23 | 344.50 | 344.50 | 344.50 | 344.50 | 330,151 |
| 2022-03-22 | 344.50 | 344.50 | 344.50 | 344.50 | 91,078 |
| 2022-03-21 | 346.50 | 346.50 | 346.50 | 346.50 | 96,791 |
| 2022-03-18 | 346.50 | 346.50 | 346.50 | 346.50 | 98,210 |
| 2022-03-17 | 347.50 | 347.50 | 346.50 | 346.50 | 60,617 |
| 2022-03-16 | 345.50 | 347.50 | 345.50 | 347.50 | 41,666 |
| 2022-03-15 | 345.00 | 345.00 | 345.00 | 345.00 | 42,478 |
| 2022-03-14 | 343.00 | 345.00 | 343.00 | 345.00 | 7,488 |
| 2022-03-11 | 338.00 | 342.50 | 338.00 | 342.50 | 25,640 |
| 2022-03-10 | 336.00 | 338.00 | 336.00 | 338.00 | 12,253 |
| 2022-03-09 | 329.50 | 336.00 | 329.50 | 336.00 | 54,119 |
| 2022-03-08 | 328.00 | 329.00 | 328.00 | 329.00 | 756,682 |
| 2022-03-07 | 330.00 | 330.00 | 328.50 | 329.00 | 434,789 |
| 2022-03-04 | 346.00 | 347.00 | 334.50 | 334.50 | 205,662 |
| 2022-03-03 | 348.00 | 348.00 | 347.00 | 347.00 | 16,550 |
| 2022-03-02 | 347.50 | 347.50 | 347.50 | 347.50 | 22,828 |
| 2022-03-01 | 347.50 | 348.00 | 347.50 | 348.00 | 42,961 |
| 2022-02-28 | 347.00 | 347.50 | 347.00 | 347.50 | 34,547 |
| 2022-02-25 | 347.00 | 348.00 | 347.00 | 348.00 | 26,960 |
| 2022-02-24 | 350.00 | 350.00 | 346.00 | 347.00 | 31,866 |
| 2022-02-23 | 355.00 | 355.00 | 354.50 | 354.50 | 27,932 |
| 2022-02-22 | 359.00 | 359.00 | 355.50 | 355.50 | 52,056 |
| 2022-02-21 | 369.00 | 369.00 | 360.00 | 360.00 | 106,180 |
| 2022-02-18 | 370.50 | 370.50 | 369.00 | 369.00 | 10,134 |
| 2022-02-17 | 372.50 | 372.50 | 370.50 | 370.50 | 32,149 |
| 2022-02-16 | 372.50 | 372.50 | 372.50 | 372.50 | 25,467 |
| 2022-02-15 | 372.00 | 372.50 | 372.00 | 372.50 | 13,754 |
| 2022-02-14 | 373.00 | 373.00 | 372.50 | 372.50 | 37,507 |
| 2022-02-11 | 375.50 | 373.00 | 373.00 | 373.00 | 28,675 |
| 2022-02-10 | 375.50 | 375.50 | 375.50 | 375.50 | 17,334 |
| 2022-02-09 | 375.00 | 375.50 | 375.00 | 375.50 | 61,014 |
| 2022-02-08 | 375.50 | 375.50 | 375.50 | 375.50 | 28,103 |
| 2022-02-07 | 375.50 | 378.00 | 378.00 | 375.50 | 78,654 |
| 2022-02-04 | 375.50 | 373.00 | 373.00 | 373.00 | 7,691 |
| 2022-02-03 | 375.00 | 375.00 | 375.00 | 375.00 | 7,632 |
| 2022-02-02 | 373.00 | 375.00 | 373.00 | 375.00 | 45,334 |
| 2022-02-01 | 371.50 | 370.00 | 370.00 | 372.50 | 64,803 |
| 2022-01-31 | 370.00 | 370.00 | 370.00 | 370.00 | 38,482 |
| 2022-01-28 | 368.50 | 368.00 | 368.00 | 370.00 | 20,441 |
| 2022-01-27 | 368.50 | 368.50 | 368.00 | 368.00 | 90,998 |
| 2022-01-26 | 370.50 | 370.50 | 370.00 | 370.00 | 55,327 |
| 2022-01-25 | 377.00 | 377.00 | 371.50 | 371.50 | 97,406 |
| 2022-01-24 | 384.50 | 384.50 | 377.50 | 377.50 | 69,384 |
| 2022-01-21 | 388.50 | 388.00 | 384.00 | 385.50 | 67,628 |
| 2022-01-20 | 389.00 | 390.00 | 388.50 | 388.50 | 47,005 |
| 2022-01-19 | 389.00 | 389.00 | 389.00 | 389.00 | 95,927 |
| 2022-01-18 | 390.00 | 390.00 | 390.00 | 390.00 | 111,850 |
| 2022-01-17 | 390.00 | 388.00 | 388.00 | 390.00 | 78,654 |
| 2022-01-14 | 390.00 | 390.00 | 390.00 | 390.00 | 87,903 |
| 2022-01-13 | 390.00 | 391.00 | 391.00 | 390.00 | 151,337 |
| 2022-01-12 | 390.00 | 391.00 | 391.00 | 391.00 | 185,559 |
| 2022-01-11 | 390.00 | 392.00 | 392.00 | 390.00 | 153,565 |
| 2022-01-10 | 380.50 | 390.00 | 388.50 | 388.50 | 291,087 |
| 2022-01-07 | 378.00 | 379.50 | 378.00 | 379.50 | 82,998 |
| 2022-01-06 | 378.00 | 380.00 | 380.00 | 378.00 | 23,551 |
| 2022-01-05 | 377.50 | 378.00 | 377.50 | 378.00 | 23,150 |
| 2022-01-04 | 373.50 | 377.50 | 375.00 | 377.50 | 43,841 |
| 2022-01-03 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2021-12-31 | 373.50 | 373.50 | 373.50 | 373.50 | 11,390 |
| 2021-12-30 | 373.50 | 371.00 | 371.00 | 373.50 | 14,145 |
| 2021-12-29 | 373.50 | 373.50 | 373.50 | 373.50 | 18,488 |
| 2021-12-28 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2021-12-27 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2021-12-24 | 372.50 | 373.00 | 373.00 | 373.00 | 10,094 |
| 2021-12-23 | 372.50 | 372.50 | 372.50 | 372.50 | 11,588 |
| 2021-12-22 | 372.50 | 373.00 | 373.00 | 372.50 | 20,939 |
| 2021-12-21 | 372.50 | 372.50 | 372.50 | 372.50 | 18,474 |
| 2021-12-20 | 373.00 | 373.50 | 373.00 | 373.50 | 19,709 |
| 2021-12-17 | 374.50 | 374.50 | 374.50 | 374.50 | 13,030 |
| 2021-12-16 | 374.50 | 375.50 | 374.50 | 375.50 | 66,819 |
| 2021-12-15 | 374.00 | 374.00 | 373.50 | 373.50 | 112,272 |
| 2021-12-14 | 375.00 | 375.00 | 374.50 | 374.50 | 15,607 |
| 2021-12-13 | 376.50 | 376.50 | 375.50 | 375.50 | 28,300 |
| 2021-12-10 | 377.00 | 377.00 | 376.50 | 376.50 | 10,982 |
| 2021-12-09 | 380.00 | 380.00 | 377.00 | 377.00 | 61,669 |
| 2021-12-08 | 382.00 | 382.00 | 380.50 | 380.50 | 59,378 |
| 2021-12-07 | 382.50 | 382.50 | 382.50 | 382.50 | 30,865 |
| 2021-12-06 | 384.00 | 384.00 | 382.50 | 382.50 | 44,742 |
| 2021-12-03 | 384.00 | 384.00 | 384.00 | 384.00 | 16,518 |
| 2021-12-02 | 384.00 | 384.00 | 384.00 | 384.00 | 49,072 |
| 2021-12-01 | 384.00 | 384.00 | 384.00 | 384.00 | 41,190 |
| 2021-11-30 | 384.50 | 384.50 | 384.00 | 384.00 | 22,444 |
| 2021-11-29 | 384.50 | 384.50 | 384.50 | 384.50 | 67,946 |
| 2021-11-26 | 390.00 | 390.00 | 384.00 | 384.00 | 43,801 |
| 2021-11-25 | 392.00 | 392.00 | 392.00 | 392.00 | 4,812 |
| 2021-11-24 | 392.50 | 392.50 | 392.00 | 392.00 | 11,944 |
| 2021-11-23 | 394.50 | 394.50 | 393.50 | 393.50 | 24,415 |
| 2021-11-22 | 394.50 | 394.50 | 394.50 | 394.50 | 25,440 |
| 2021-11-19 | 394.50 | 394.50 | 394.50 | 394.50 | 38,151 |
| 2021-11-18 | 394.50 | 394.50 | 394.50 | 394.50 | 51,772 |
| 2021-11-17 | 394.50 | 394.50 | 394.50 | 394.50 | 17,663 |
| 2021-11-16 | 393.00 | 394.50 | 393.00 | 394.50 | 56,070 |
| 2021-11-15 | 393.00 | 393.00 | 393.00 | 393.00 | 30,132 |
| 2021-11-12 | 393.00 | 395.00 | 395.00 | 393.00 | 31,839 |
| 2021-11-11 | 393.00 | 393.00 | 391.00 | 393.00 | 42,385 |
| 2021-11-10 | 393.00 | 395.00 | 395.00 | 393.00 | 61,798 |
| 2021-11-09 | 392.00 | 395.00 | 395.00 | 393.00 | 120,893 |
| 2021-11-08 | 391.00 | 391.00 | 391.00 | 391.00 | 43,773 |
| 2021-11-05 | 390.00 | 390.00 | 390.00 | 390.00 | 29,805 |
| 2021-11-04 | 388.50 | 390.00 | 388.50 | 390.00 | 39,283 |
| 2021-11-03 | 385.00 | 388.50 | 385.00 | 388.50 | 35,047 |
| 2021-11-02 | 384.50 | 385.00 | 384.50 | 385.00 | 68,735 |
| 2021-11-01 | 381.00 | 384.50 | 381.00 | 384.50 | 80,127 |
| 2021-10-29 | 380.50 | 381.00 | 379.00 | 381.00 | 54,952 |
| 2021-10-28 | 380.50 | 380.50 | 380.50 | 380.50 | 24,923 |
| 2021-10-27 | 380.00 | 380.50 | 380.00 | 380.50 | 8,668 |
| 2021-10-26 | 378.50 | 380.00 | 378.50 | 380.00 | 31,570 |
| 2021-10-25 | 376.00 | 378.50 | 376.00 | 378.50 | 43,056 |
| 2021-10-22 | 376.00 | 376.00 | 376.00 | 376.00 | 31,482 |
| 2021-10-21 | 374.50 | 377.00 | 375.50 | 376.00 | 49,227 |
| 2021-10-20 | 372.50 | 374.50 | 372.50 | 374.50 | 12,607 |
| 2021-10-19 | 371.00 | 372.50 | 371.00 | 372.50 | 31,124 |
| 2021-10-18 | 370.50 | 371.00 | 370.50 | 371.00 | 35,377 |
| 2021-10-15 | 370.50 | 372.00 | 362.00 | 370.50 | 32,525 |
| 2021-10-14 | 370.00 | 370.50 | 368.00 | 370.50 | 42,128 |
| 2021-10-13 | 369.00 | 370.00 | 367.00 | 370.00 | 35,711 |
| 2021-10-12 | 370.00 | 369.00 | 367.00 | 369.00 | 54,747 |
| 2021-10-11 | 368.00 | 370.00 | 368.00 | 370.00 | 72,424 |
| 2021-10-08 | 368.00 | 368.00 | 368.00 | 368.00 | 27,513 |
| 2021-10-07 | 368.00 | 368.00 | 368.00 | 368.00 | 26,210 |
| 2021-10-06 | 370.00 | 370.00 | 367.00 | 368.00 | 19,621 |
| 2021-10-05 | 370.00 | 370.00 | 370.00 | 370.00 | 39,105 |
| 2021-10-04 | 370.50 | 370.50 | 370.00 | 370.00 | 15,589 |
| 2021-10-01 | 372.00 | 372.00 | 370.50 | 370.50 | 13,522 |
| 2021-09-30 | 372.00 | 372.00 | 372.00 | 372.00 | 15,436 |
| 2021-09-29 | 372.00 | 372.00 | 372.00 | 372.00 | 33,000 |
| 2021-09-28 | 374.00 | 374.00 | 373.00 | 373.00 | 23,056 |
| 2021-09-27 | 374.00 | 374.00 | 374.00 | 374.00 | 161,952 |
| 2021-09-24 | 374.00 | 374.00 | 374.00 | 374.00 | 11,527 |
| 2021-09-23 | 374.00 | 374.00 | 374.00 | 374.00 | 69,185 |
| 2021-09-22 | 374.00 | 374.00 | 374.00 | 374.00 | 13,459 |
| 2021-09-21 | 376.00 | 376.00 | 374.00 | 374.00 | 28,212 |
| 2021-09-20 | 376.50 | 376.50 | 376.00 | 376.00 | 47,044 |
| 2021-09-17 | 376.50 | 376.50 | 376.50 | 376.50 | 24,887 |
| 2021-09-16 | 376.50 | 376.50 | 376.50 | 376.50 | 33,225 |
| 2021-09-15 | 376.50 | 376.50 | 376.50 | 376.50 | 34,923 |
| 2021-09-14 | 376.50 | 376.50 | 376.50 | 376.50 | 183,511 |
| 2021-09-13 | 375.00 | 376.50 | 375.00 | 376.50 | 33,032 |
| 2021-09-10 | 373.00 | 372.00 | 372.00 | 372.00 | 29,081 |
| 2021-09-09 | 373.00 | 373.00 | 373.00 | 373.00 | 10,248 |
| 2021-09-08 | 373.00 | 373.00 | 373.00 | 373.00 | 11,144 |
| 2021-09-07 | 373.00 | 374.00 | 374.00 | 373.00 | 30,840 |
| 2021-09-06 | 369.50 | 372.00 | 369.50 | 372.00 | 16,335 |
| 2021-09-03 | 368.50 | 369.50 | 368.50 | 369.50 | 25,830 |
| 2021-09-02 | 367.00 | 368.50 | 367.00 | 368.50 | 23,872 |
| 2021-09-01 | 366.00 | 367.00 | 366.00 | 367.00 | 46,816 |
| 2021-08-31 | 365.00 | 365.50 | 365.00 | 365.50 | 18,394 |
| 2021-08-30 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2021-08-27 | 365.00 | 365.00 | 365.00 | 365.00 | 29,550 |
| 2021-08-26 | 365.00 | 365.00 | 365.00 | 365.00 | 15,663 |
| 2021-08-25 | 364.00 | 367.00 | 367.00 | 365.00 | 31,438 |
| 2021-08-24 | 363.00 | 363.50 | 362.00 | 363.50 | 21,880 |
| 2021-08-23 | 362.00 | 363.00 | 362.00 | 363.00 | 45,980 |
| 2021-08-20 | 361.00 | 362.00 | 361.00 | 362.00 | 43,857 |
| 2021-08-19 | 362.00 | 362.00 | 360.00 | 361.00 | 18,225 |
| 2021-08-18 | 362.00 | 362.00 | 362.00 | 362.00 | 4,001 |
| 2021-08-17 | 362.00 | 362.00 | 362.00 | 362.00 | 14,548 |
| 2021-08-16 | 362.50 | 362.50 | 362.50 | 362.50 | 29,561 |
| 2021-08-13 | 362.50 | 362.50 | 362.50 | 362.50 | 10,330 |
| 2021-08-12 | 362.50 | 362.50 | 362.50 | 362.50 | 21,010 |
| 2021-08-11 | 362.50 | 362.50 | 361.00 | 362.50 | 22,988 |
| 2021-08-10 | 362.50 | 362.50 | 362.50 | 362.50 | 12,966 |
| 2021-08-09 | 362.50 | 362.50 | 362.50 | 362.50 | 18,493 |
| 2021-08-06 | 361.00 | 362.00 | 361.00 | 362.00 | 21,922 |
| 2021-08-05 | 361.00 | 355.00 | 355.00 | 361.00 | 4,828 |
| 2021-08-04 | 359.00 | 361.00 | 359.00 | 361.00 | 48,307 |
| 2021-08-03 | 359.00 | 359.00 | 359.00 | 359.00 | 11,731 |
| 2021-08-02 | 359.00 | 359.00 | 359.00 | 359.00 | 32,579 |
| 2021-07-30 | 359.00 | 359.00 | 359.00 | 359.00 | 23,847 |
| 2021-07-29 | 359.00 | 359.00 | 359.00 | 359.00 | 30,448 |
| 2021-07-28 | 359.00 | 359.00 | 359.00 | 359.00 | 15,148 |
| 2021-07-27 | 358.50 | 358.50 | 358.50 | 358.50 | 15,355 |
| 2021-07-26 | 359.00 | 359.00 | 358.50 | 358.50 | 14,774 |
| 2021-07-23 | 359.00 | 359.00 | 359.00 | 359.00 | 14,750 |
| 2021-07-22 | 359.00 | 359.00 | 357.00 | 359.00 | 41,720 |
| 2021-07-21 | 358.00 | 359.00 | 358.00 | 359.00 | 29,359 |
| 2021-07-20 | 358.00 | 358.00 | 358.00 | 358.00 | 28,325 |
| 2021-07-19 | 362.00 | 358.00 | 358.00 | 358.00 | 63,881 |
| 2021-07-16 | 362.00 | 362.00 | 362.00 | 362.00 | 21,339 |
| 2021-07-15 | 362.00 | 362.00 | 362.00 | 362.00 | 26,795 |
| 2021-07-14 | 362.00 | 362.00 | 362.00 | 362.00 | 26,039 |
| 2021-07-13 | 362.00 | 362.00 | 362.00 | 362.00 | 39,452 |
| 2021-07-12 | 362.00 | 362.00 | 360.00 | 362.00 | 38,791 |
| 2021-07-09 | 362.00 | 362.00 | 360.00 | 362.00 | 22,122 |
| 2021-07-08 | 362.00 | 362.00 | 360.00 | 362.00 | 28,584 |
| 2021-07-07 | 362.00 | 362.00 | 360.00 | 362.00 | 11,076 |
| 2021-07-06 | 362.00 | 362.00 | 360.00 | 362.00 | 26,027 |
| 2021-07-05 | 361.00 | 363.00 | 359.00 | 361.00 | 64,886 |
| 2021-07-02 | 361.00 | 361.00 | 359.00 | 361.00 | 27,545 |
| 2021-07-01 | 360.00 | 361.00 | 358.00 | 361.00 | 6,764 |
| 2021-06-30 | 360.00 | 360.00 | 358.00 | 360.00 | 63,592 |
| 2021-06-29 | 359.50 | 360.00 | 358.00 | 360.00 | 27,512 |
| 2021-06-28 | 359.00 | 359.00 | 357.00 | 359.00 | 18,605 |
| 2021-06-25 | 359.00 | 359.00 | 357.00 | 359.00 | 14,706 |
| 2021-06-24 | 359.00 | 358.00 | 358.00 | 358.00 | 47,468 |
| 2021-06-23 | 359.00 | 359.00 | 357.00 | 359.00 | 38,040 |
| 2021-06-22 | 359.00 | 359.00 | 357.00 | 359.00 | 35,751 |
| 2021-06-21 | 359.00 | 358.00 | 358.00 | 358.00 | 42,532 |
| 2021-06-18 | 359.00 | 359.00 | 357.00 | 359.00 | 37,341 |
| 2021-06-17 | 360.00 | 360.00 | 357.00 | 359.00 | 85,921 |
| 2021-06-16 | 361.00 | 361.00 | 358.00 | 360.00 | 95,479 |
| 2021-06-15 | 361.00 | 361.00 | 359.00 | 361.00 | 15,793 |
| 2021-06-14 | 361.00 | 361.00 | 359.00 | 361.00 | 69,021 |
| 2021-06-11 | 360.00 | 360.00 | 358.00 | 360.00 | 25,997 |
| 2021-06-10 | 359.00 | 360.00 | 357.00 | 360.00 | 53,984 |
| 2021-06-09 | 358.50 | 359.00 | 357.00 | 359.00 | 23,002 |
| 2021-06-08 | 357.00 | 358.00 | 356.00 | 358.00 | 23,790 |
| 2021-06-07 | 356.50 | 356.50 | 355.00 | 356.50 | 10,987 |
| 2021-06-04 | 356.50 | 356.50 | 355.00 | 356.50 | 9,477 |
| 2021-06-03 | 355.00 | 356.00 | 353.00 | 356.00 | 45,525 |
| 2021-06-02 | 354.00 | 354.00 | 352.00 | 354.00 | 34,849 |
| 2021-06-01 | 352.00 | 354.00 | 351.00 | 353.50 | 41,009 |
| 2021-05-28 | 351.00 | 352.00 | 349.00 | 352.00 | 29,361 |
| 2021-05-27 | 350.00 | 351.00 | 348.00 | 351.00 | 19,722 |
| 2021-05-26 | 350.00 | 350.00 | 348.00 | 350.00 | 11,902 |
| 2021-05-25 | 350.00 | 350.00 | 348.00 | 350.00 | 5,134 |
| 2021-05-24 | 350.00 | 348.00 | 348.00 | 348.00 | 549,492 |
| 2021-05-21 | 349.50 | 349.50 | 348.00 | 349.50 | 18,377 |
| 2021-05-20 | 349.00 | 349.50 | 347.00 | 349.50 | 14,457 |
| 2021-05-19 | 349.00 | 349.00 | 347.00 | 349.00 | 17,809 |
| 2021-05-18 | 348.00 | 349.00 | 346.00 | 349.00 | 25,587 |
| 2021-05-17 | 348.00 | 348.00 | 346.00 | 348.00 | 35,380 |
| 2021-05-14 | 348.00 | 348.00 | 346.00 | 348.00 | 18,238 |
| 2021-05-13 | 348.00 | 358.00 | 346.00 | 348.00 | 28,746 |
| 2021-05-12 | 348.00 | 348.00 | 346.00 | 348.00 | 30,496 |
| 2021-05-11 | 348.00 | 348.00 | 346.00 | 348.00 | 17,283 |
| 2021-05-10 | 348.00 | 347.00 | 347.00 | 347.00 | 101,650 |
| 2021-05-07 | 347.00 | 347.00 | 345.00 | 347.00 | 62,270 |
| 2021-05-06 | 349.00 | 349.00 | 345.00 | 347.00 | 25,701 |
| 2021-05-05 | 346.50 | 347.00 | 345.00 | 347.00 | 12,685 |
| 2021-05-04 | 346.00 | 346.50 | 344.00 | 346.50 | 35,030 |
| 2021-04-30 | 345.00 | 346.00 | 343.00 | 346.00 | 27,671 |
| 2021-04-29 | 343.00 | 345.00 | 342.00 | 345.00 | 17,323 |
| 2021-04-28 | 342.50 | 343.00 | 341.00 | 343.00 | 11,160 |
| 2021-04-27 | 342.00 | 342.00 | 340.00 | 342.00 | 71,036 |
| 2021-04-26 | 342.00 | 342.00 | 340.00 | 342.00 | 17,882 |
| 2021-04-23 | 342.00 | 342.00 | 340.00 | 342.00 | 47,769 |
| 2021-04-22 | 342.00 | 342.00 | 340.00 | 342.00 | 123,791 |
| 2021-04-21 | 342.50 | 342.50 | 340.00 | 342.00 | 37,081 |
| 2021-04-20 | 342.00 | 342.50 | 340.00 | 342.50 | 40,394 |
| 2021-04-19 | 341.00 | 342.00 | 339.00 | 342.00 | 26,109 |
| 2021-04-16 | 338.50 | 341.00 | 337.00 | 340.00 | 80,265 |
| 2021-04-15 | 336.00 | 338.50 | 334.00 | 338.50 | 29,499 |
| 2021-04-14 | 333.00 | 336.00 | 331.00 | 336.00 | 30,952 |
| 2021-04-13 | 328.50 | 332.00 | 327.00 | 332.00 | 26,578 |
| 2021-04-12 | 328.00 | 328.50 | 326.00 | 328.50 | 38,448 |
| 2021-04-09 | 326.00 | 328.00 | 324.00 | 328.00 | 31,418 |
| 2021-04-08 | 323.50 | 326.00 | 322.00 | 326.00 | 30,489 |
| 2021-04-07 | 325.00 | 325.00 | 320.00 | 323.00 | 50,420 |
| 2021-04-06 | 319.00 | 321.00 | 318.00 | 321.00 | 61,270 |
| 2021-04-01 | 318.50 | 319.00 | 317.00 | 319.00 | 90,714 |
| 2021-03-31 | 320.00 | 320.00 | 317.00 | 318.50 | 11,499 |
| 2021-03-30 | 318.50 | 318.50 | 317.00 | 318.50 | 32,444 |
| 2021-03-29 | 318.50 | 318.50 | 317.00 | 318.50 | 26,175 |
| 2021-03-26 | 318.00 | 318.50 | 316.00 | 318.50 | 88,027 |
| 2021-03-25 | 318.00 | 318.00 | 316.00 | 318.00 | 9,040 |
| 2021-03-24 | 316.50 | 316.00 | 316.00 | 316.00 | 22,801 |
| 2021-03-23 | 316.50 | 316.50 | 314.00 | 316.50 | 11,258 |
| 2021-03-22 | 316.50 | 316.50 | 314.00 | 316.50 | 33,999 |
| 2021-03-19 | 316.00 | 317.00 | 314.00 | 316.50 | 14,677 |
| 2021-03-18 | 314.50 | 316.50 | 313.00 | 316.50 | 14,049 |
| 2021-03-17 | 314.50 | 314.50 | 312.00 | 314.50 | 29,375 |
| 2021-03-16 | 315.00 | 315.00 | 310.00 | 310.00 | 65,246 |
| 2021-03-15 | 312.50 | 313.50 | 310.00 | 313.50 | 27,692 |
| 2021-03-12 | 316.00 | 316.00 | 310.00 | 312.50 | 33,693 |
| 2021-03-11 | 313.00 | 313.00 | 310.00 | 312.50 | 450,354 |
| 2021-03-10 | 314.00 | 314.00 | 311.00 | 314.00 | 52,791 |
| 2021-03-09 | 314.00 | 314.00 | 311.00 | 314.00 | 17,742 |
| 2021-03-08 | 317.00 | 317.00 | 312.00 | 314.50 | 33,062 |
| 2021-03-05 | 315.00 | 315.00 | 312.00 | 314.50 | 15,049 |
| 2021-03-04 | 316.00 | 316.00 | 312.00 | 315.00 | 43,929 |
| 2021-03-03 | 316.00 | 316.00 | 313.00 | 316.00 | 33,256 |
| 2021-03-02 | 315.00 | 316.00 | 312.00 | 316.00 | 51,800 |
| 2021-03-01 | 315.00 | 315.00 | 312.00 | 315.00 | 81,589 |
| 2021-02-26 | 315.00 | 315.00 | 312.00 | 315.00 | 76,515 |
| 2021-02-25 | 316.00 | 316.00 | 313.00 | 316.00 | 26,967 |
| 2021-02-24 | 315.00 | 316.00 | 312.00 | 316.00 | 124,232 |
| 2021-02-23 | 315.00 | 315.00 | 312.00 | 315.00 | 21,106 |
| 2021-02-22 | 316.50 | 316.50 | 312.00 | 315.00 | 33,267 |
| 2021-02-19 | 317.00 | 317.00 | 314.00 | 317.00 | 36,720 |
| 2021-02-18 | 317.00 | 317.00 | 314.00 | 317.00 | 23,301 |
| 2021-02-17 | 316.00 | 317.00 | 313.00 | 317.00 | 31,259 |
| 2021-02-16 | 315.00 | 316.00 | 313.00 | 316.00 | 20,259 |
| 2021-02-15 | 312.00 | 316.00 | 311.00 | 315.00 | 186,145 |
| 2021-02-12 | 317.00 | 317.00 | 311.00 | 314.00 | 36,581 |
| 2021-02-11 | 313.00 | 313.00 | 310.00 | 313.00 | 24,582 |
| 2021-02-10 | 312.00 | 315.00 | 309.00 | 312.00 | 51,585 |
| 2021-02-09 | 311.00 | 311.00 | 308.00 | 311.00 | 38,721 |
| 2021-02-08 | 310.00 | 310.00 | 307.00 | 310.00 | 59,882 |
| 2021-02-05 | 310.00 | 310.00 | 307.00 | 310.00 | 25,394 |
| 2021-02-04 | 310.00 | 310.00 | 307.00 | 310.00 | 52,182 |
| 2021-02-03 | 310.00 | 313.00 | 306.00 | 310.00 | 13,497 |
| 2021-02-02 | 313.00 | 313.00 | 307.00 | 310.00 | 16,323 |
| 2021-02-01 | 309.00 | 309.00 | 306.00 | 309.00 | 18,206 |
| 2021-01-29 | 309.00 | 309.00 | 306.00 | 309.00 | 73,074 |
| 2021-01-28 | 312.00 | 310.00 | 307.00 | 310.00 | 35,851 |
| 2021-01-27 | 315.00 | 315.00 | 310.00 | 313.00 | 75,808 |
| 2021-01-26 | 319.00 | 319.00 | 312.00 | 315.00 | 16,717 |
| 2021-01-25 | 317.00 | 317.00 | 314.00 | 317.00 | 32,500 |
| 2021-01-22 | 315.00 | 316.00 | 312.00 | 316.00 | 256,949 |
| 2021-01-21 | 313.50 | 314.50 | 311.00 | 314.50 | 33,605 |
| 2021-01-20 | 312.50 | 312.50 | 310.00 | 312.50 | 42,856 |
| 2021-01-19 | 308.50 | 311.50 | 307.00 | 311.50 | 28,657 |
| 2021-01-18 | 307.50 | 308.50 | 306.00 | 308.50 | 64,576 |
| 2021-01-15 | 306.00 | 307.50 | 304.00 | 307.50 | 33,072 |
| 2021-01-14 | 305.00 | 305.00 | 303.00 | 305.00 | 41,733 |
| 2021-01-13 | 305.00 | 305.00 | 303.00 | 305.00 | 22,069 |
| 2021-01-12 | 306.00 | 306.00 | 303.00 | 305.00 | 59,282 |
| 2021-01-11 | 305.00 | 308.00 | 304.00 | 306.00 | 36,827 |
| 2021-01-08 | 305.00 | 305.00 | 303.00 | 305.00 | 51,936 |
| 2021-01-07 | 304.00 | 305.00 | 302.00 | 304.00 | 56,713 |
| 2021-01-06 | 302.00 | 305.00 | 300.00 | 304.00 | 75,619 |
| 2021-01-05 | 301.00 | 302.00 | 299.00 | 302.00 | 31,433 |
| 2021-01-04 | 298.50 | 302.50 | 297.00 | 301.00 | 74,066 |
| 2020-12-31 | 296.00 | 298.00 | 294.00 | 298.00 | 11,110 |
| 2020-12-30 | 292.00 | 295.00 | 290.00 | 295.00 | 63,018 |
| 2020-12-29 | 281.50 | 291.00 | 280.00 | 291.00 | 118,719 |
| 2020-12-24 | 281.50 | 281.50 | 280.00 | 281.50 | 14,700 |
| 2020-12-23 | 281.50 | 281.50 | 280.00 | 281.50 | 15,853 |
| 2020-12-22 | 281.00 | 281.50 | 279.00 | 281.50 | 20,072 |
| 2020-12-21 | 280.50 | 281.00 | 279.00 | 281.00 | 76,669 |
| 2020-12-18 | 280.50 | 280.50 | 279.00 | 280.50 | 31,058 |
| 2020-12-17 | 280.50 | 280.50 | 279.00 | 280.50 | 19,157 |
| 2020-12-16 | 280.00 | 280.50 | 278.00 | 280.50 | 33,210 |
| 2020-12-15 | 279.50 | 280.00 | 277.00 | 280.00 | 436,761 |
| 2020-12-14 | 279.50 | 279.50 | 278.00 | 279.50 | 31,498 |
| 2020-12-11 | 279.50 | 279.50 | 278.00 | 279.50 | 8,584 |
| 2020-12-10 | 279.50 | 279.50 | 278.00 | 279.50 | 9,815 |
| 2020-12-09 | 279.00 | 279.00 | 278.00 | 279.00 | 2,451 |
| 2020-12-08 | 279.00 | 279.00 | 278.00 | 279.00 | 4,995 |
| 2020-12-07 | 277.00 | 279.00 | 276.00 | 279.00 | 75,193 |
| 2020-12-04 | 274.00 | 277.00 | 273.00 | 277.00 | 101,988 |
| 2020-12-03 | 274.00 | 274.00 | 273.00 | 274.00 | 24,855 |
| 2020-12-02 | 272.50 | 273.50 | 271.00 | 273.50 | 30,643 |
| 2020-12-01 | 271.00 | 272.50 | 270.00 | 272.50 | 32,846 |
| 2020-11-30 | 271.00 | 271.00 | 270.00 | 271.00 | 111,294 |
| 2020-11-27 | 271.00 | 271.00 | 270.00 | 271.00 | 23,784 |
| 2020-11-26 | 274.00 | 274.00 | 270.00 | 271.00 | 7,079 |
| 2020-11-25 | 270.00 | 271.00 | 268.00 | 271.00 | 53,081 |
| 2020-11-24 | 267.00 | 269.00 | 266.00 | 269.00 | 36,407 |
| 2020-11-23 | 266.00 | 267.00 | 265.00 | 267.00 | 49,223 |
| 2020-11-20 | 264.50 | 266.00 | 264.00 | 266.00 | 56,890 |
| 2020-11-19 | 263.00 | 264.50 | 261.00 | 264.50 | 12,029 |
| 2020-11-18 | 263.00 | 263.00 | 261.00 | 263.00 | 14,105 |
| 2020-11-17 | 262.00 | 263.00 | 260.00 | 263.00 | 47,277 |
| 2020-11-16 | 261.00 | 262.00 | 259.00 | 262.00 | 48,115 |
| 2020-11-13 | 261.00 | 261.00 | 259.00 | 261.00 | 31,553 |
| 2020-11-12 | 260.50 | 261.00 | 257.00 | 261.00 | 74,490 |
| 2020-11-11 | 260.00 | 260.00 | 258.00 | 260.00 | 12,804 |
| 2020-11-10 | 256.00 | 259.00 | 254.00 | 259.00 | 21,609 |
| 2020-11-09 | 251.00 | 256.00 | 249.00 | 256.00 | 46,980 |
| 2020-11-06 | 251.00 | 251.00 | 249.00 | 251.00 | 17,393 |
| 2020-11-05 | 248.00 | 251.00 | 246.00 | 251.00 | 54,376 |
| 2020-11-04 | 246.00 | 248.00 | 244.00 | 248.00 | 29,626 |
| 2020-11-03 | 246.00 | 246.00 | 244.00 | 246.00 | 3,235 |
| 2020-11-02 | 247.00 | 247.00 | 244.00 | 246.00 | 37,003 |
| 2020-10-30 | 248.00 | 248.00 | 245.00 | 247.00 | 31,949 |
| 2020-10-29 | 249.00 | 249.00 | 247.00 | 249.00 | 46,180 |
| 2020-10-28 | 251.00 | 251.00 | 248.00 | 250.00 | 28,426 |
| 2020-10-27 | 251.00 | 251.00 | 249.00 | 251.00 | 22,559 |
| 2020-10-26 | 251.50 | 251.50 | 249.00 | 251.00 | 35,030 |
| 2020-10-23 | 250.50 | 251.50 | 249.00 | 251.50 | 29,016 |
| 2020-10-22 | 247.50 | 250.50 | 246.00 | 250.50 | 33,217 |
| 2020-10-21 | 247.50 | 247.50 | 246.00 | 247.50 | 29,849 |
| 2020-10-20 | 247.50 | 247.50 | 246.00 | 247.50 | 21,173 |
| 2020-10-16 | 247.50 | 247.50 | 246.00 | 247.50 | 45,304 |
| 2020-10-15 | 247.50 | 247.50 | 246.00 | 247.50 | 33,202 |
| 2020-10-14 | 247.00 | 247.50 | 245.00 | 247.50 | 11,426 |
| 2020-10-13 | 246.50 | 247.00 | 245.00 | 247.00 | 7,291 |
| 2020-10-12 | 246.50 | 246.50 | 245.00 | 246.50 | 20,669 |
| 2020-10-09 | 246.00 | 246.50 | 244.00 | 246.50 | 27,546 |
| 2020-10-08 | 246.00 | 246.00 | 244.00 | 246.00 | 35,371 |
| 2020-10-07 | 245.50 | 246.00 | 244.00 | 246.00 | 10,796 |
| 2020-10-06 | 245.50 | 245.50 | 244.00 | 245.50 | 29,953 |
| 2020-10-05 | 245.00 | 245.50 | 243.00 | 245.50 | 59,396 |
| 2020-10-02 | 245.00 | 245.00 | 243.00 | 245.00 | 38,285 |
| 2020-10-01 | 244.50 | 245.50 | 243.00 | 245.50 | 20,988 |
| 2020-09-30 | 244.50 | 244.50 | 243.00 | 244.50 | 15,524 |
| 2020-09-29 | 244.50 | 244.50 | 243.00 | 244.50 | 10,272 |
| 2020-09-28 | 244.50 | 244.50 | 243.00 | 244.50 | 14,352 |
| 2020-09-25 | 244.50 | 244.50 | 243.00 | 244.50 | 80,278 |
| 2020-09-24 | 243.50 | 244.50 | 243.00 | 244.50 | 44,250 |
| 2020-09-23 | 244.00 | 244.50 | 242.00 | 244.50 | 237,852 |
| 2020-09-22 | 244.00 | 244.00 | 242.00 | 244.00 | 8,491 |
| 2020-09-21 | 244.00 | 244.00 | 242.00 | 244.00 | 163,767 |
| 2020-09-18 | 244.00 | 244.00 | 242.00 | 244.00 | 16,670 |
| 2020-09-17 | 244.00 | 244.00 | 242.00 | 244.00 | 16,593 |
| 2020-09-16 | 242.50 | 244.00 | 240.00 | 244.00 | 17,301 |
| 2020-09-15 | 242.50 | 242.50 | 240.00 | 242.50 | 24,245 |
| 2020-09-14 | 242.50 | 242.50 | 240.00 | 242.50 | 24,008 |
| 2020-09-11 | 242.50 | 242.50 | 240.00 | 242.50 | 57,993 |
| 2020-09-10 | 242.50 | 242.50 | 240.00 | 242.50 | 17,635 |
| 2020-09-09 | 242.50 | 242.50 | 240.00 | 242.50 | 20,310 |
| 2020-09-08 | 242.50 | 242.50 | 240.00 | 242.50 | 42,945 |
| 2020-09-07 | 242.50 | 242.50 | 240.00 | 242.50 | 36,440 |
| 2020-09-04 | 241.50 | 242.50 | 239.00 | 242.50 | 25,191 |
| 2020-09-03 | 243.00 | 243.00 | 241.00 | 243.00 | 12,168 |
| 2020-09-02 | 242.00 | 243.00 | 240.00 | 243.00 | 31,210 |
| 2020-09-01 | 242.00 | 242.00 | 240.00 | 242.00 | 28,191 |
| 2020-08-28 | 242.00 | 242.00 | 240.00 | 242.00 | 24,531 |
| 2020-08-27 | 242.00 | 242.00 | 240.00 | 242.00 | 17,485 |
| 2020-08-26 | 242.00 | 242.00 | 240.00 | 242.00 | 37,788 |
| 2020-08-25 | 242.00 | 242.00 | 240.00 | 242.00 | 37,891 |
| 2020-08-24 | 242.00 | 243.00 | 240.00 | 242.00 | 53,066 |
| 2020-08-21 | 242.00 | 242.00 | 240.00 | 242.00 | 38,153 |
| 2020-08-20 | 242.00 | 242.00 | 240.00 | 242.00 | 63,289 |
| 2020-08-19 | 241.00 | 241.00 | 239.00 | 241.00 | 64,670 |
| 2020-08-18 | 239.00 | 241.00 | 237.00 | 241.00 | 30,906 |
| 2020-08-17 | 238.00 | 239.00 | 236.00 | 239.00 | 92,897 |
| 2020-08-14 | 237.50 | 238.00 | 236.00 | 238.00 | 10,969 |
| 2020-08-13 | 235.50 | 237.00 | 234.00 | 237.00 | 16,054 |
| 2020-08-12 | 234.50 | 235.50 | 233.00 | 235.50 | 6,838 |
| 2020-08-11 | 233.00 | 234.50 | 231.00 | 234.50 | 15,257 |
| 2020-08-10 | 231.00 | 232.50 | 230.00 | 232.50 | 77,685 |
| 2020-08-07 | 231.00 | 231.00 | 230.00 | 231.00 | 31,026 |
| 2020-08-06 | 230.00 | 231.00 | 228.00 | 231.00 | 133,135 |
| 2020-08-05 | 230.00 | 230.00 | 228.00 | 230.00 | 7,728 |
| 2020-08-04 | 230.00 | 230.00 | 228.00 | 230.00 | 23,991 |
| 2020-07-31 | 230.00 | 230.00 | 228.00 | 230.00 | 70,705 |
| 2020-07-30 | 230.00 | 230.00 | 228.00 | 230.00 | 48,146 |
| 2020-07-29 | 230.00 | 230.00 | 228.00 | 230.00 | 15,594 |
| 2020-07-28 | 230.00 | 230.00 | 228.00 | 230.00 | 23,576 |
| 2020-07-27 | 230.00 | 230.00 | 228.00 | 230.00 | 82,566 |
| 2020-07-24 | 230.00 | 230.00 | 228.00 | 230.00 | 26,702 |
| 2020-07-23 | 230.00 | 230.00 | 228.00 | 230.00 | 39,798 |
| 2020-07-22 | 230.00 | 230.00 | 228.00 | 230.00 | 14,737 |
| 2020-07-21 | 230.00 | 230.00 | 228.00 | 230.00 | 43,736 |
| 2020-07-20 | 230.00 | 230.00 | 228.00 | 230.00 | 13,667 |
| 2020-07-17 | 230.00 | 230.00 | 228.00 | 230.00 | 9,916 |
| 2020-07-16 | 230.00 | 230.00 | 228.00 | 230.00 | 101,650 |
| 2020-07-15 | 230.00 | 230.00 | 228.00 | 230.00 | 41,079 |
| 2020-07-14 | 230.00 | 229.00 | 229.00 | 230.00 | 8,488 |
| 2020-07-13 | 230.00 | 230.00 | 228.00 | 230.00 | 28,555 |
| 2020-07-10 | 230.00 | 230.00 | 230.00 | 230.00 | 31,660 |
| 2020-07-09 | 230.00 | 230.00 | 228.00 | 230.00 | 23,913 |
| 2020-07-08 | 220.00 | 230.00 | 220.00 | 230.00 | 22,874 |
| 2020-07-07 | 230.00 | 230.00 | 228.00 | 230.00 | 47,934 |
| 2020-07-06 | 230.00 | 230.00 | 228.00 | 230.00 | 100,740 |
| 2020-07-03 | 230.00 | 230.00 | 228.00 | 230.00 | 40,087 |
| 2020-07-02 | 230.00 | 230.00 | 228.00 | 230.00 | 28,041 |
| 2020-07-01 | 230.00 | 230.00 | 228.00 | 230.00 | 44,179 |
| 2020-06-30 | 230.00 | 230.00 | 228.00 | 230.00 | 14,843 |
| 2020-06-29 | 230.00 | 230.00 | 228.00 | 230.00 | 49,199 |
| 2020-06-26 | 230.00 | 230.00 | 228.00 | 230.00 | 13,127 |
| 2020-06-25 | 230.00 | 230.00 | 228.00 | 230.00 | 13,208 |
| 2020-06-24 | 230.00 | 230.00 | 228.00 | 230.00 | 83,743 |
| 2020-06-23 | 230.00 | 230.00 | 228.00 | 230.00 | 17,948 |
| 2020-06-22 | 229.50 | 230.00 | 227.00 | 230.00 | 59,663 |
| 2020-06-19 | 229.50 | 229.50 | 227.00 | 229.50 | 14,402 |
| 2020-06-18 | 229.50 | 229.50 | 227.00 | 229.50 | 22,422 |
| 2020-06-17 | 229.50 | 229.50 | 227.00 | 229.50 | 14,023 |
| 2020-06-16 | 226.50 | 229.50 | 223.00 | 225.50 | 79,319 |
| 2020-06-15 | 227.00 | 227.00 | 222.00 | 225.50 | 60,898 |
| 2020-06-12 | 228.00 | 228.00 | 225.00 | 228.00 | 25,809 |
| 2020-06-11 | 228.50 | 228.50 | 226.00 | 228.50 | 19,445 |
| 2020-06-10 | 229.50 | 229.50 | 227.00 | 229.50 | 66,251 |
| 2020-06-09 | 229.50 | 229.50 | 227.00 | 229.50 | 80,893 |
| 2020-06-08 | 229.50 | 229.50 | 227.00 | 229.50 | 50,660 |
| 2020-06-05 | 229.50 | 232.00 | 227.00 | 229.50 | 45,040 |
| 2020-06-04 | 233.00 | 233.00 | 227.00 | 229.50 | 48,326 |
| 2020-06-03 | 224.50 | 229.50 | 223.00 | 229.50 | 56,549 |
| 2020-06-02 | 222.00 | 223.50 | 220.00 | 223.50 | 23,176 |
| 2020-05-29 | 217.50 | 219.50 | 215.00 | 217.50 | 33,513 |
| 2020-05-28 | 215.50 | 217.50 | 213.00 | 217.50 | 59,773 |
| 2020-05-27 | 215.50 | 215.50 | 213.00 | 215.00 | 47,018 |
| 2020-05-26 | 214.00 | 215.00 | 213.00 | 215.00 | 32,454 |
| 2020-05-22 | 213.50 | 213.50 | 212.00 | 213.50 | 15,516 |
| 2020-05-21 | 213.00 | 213.50 | 211.00 | 213.50 | 17,962 |
| 2020-05-20 | 213.00 | 213.00 | 211.00 | 213.00 | 83,830 |
| 2020-05-19 | 213.00 | 213.00 | 211.00 | 213.00 | 13,512 |
| 2020-05-18 | 213.00 | 213.00 | 211.00 | 213.00 | 11,721 |
| 2020-05-15 | 213.00 | 213.00 | 211.00 | 213.00 | 42,359 |
| 2020-05-14 | 213.00 | 213.00 | 211.00 | 213.00 | 23,402 |
| 2020-05-13 | 213.00 | 213.00 | 211.00 | 213.00 | 70,763 |
| 2020-05-12 | 213.00 | 213.00 | 211.00 | 213.00 | 81,808 |
| 2020-05-11 | 213.00 | 213.00 | 211.00 | 213.00 | 81,911 |
| 2020-05-07 | 212.50 | 213.00 | 210.00 | 213.00 | 44,250 |
| 2020-05-06 | 212.50 | 212.50 | 210.00 | 212.50 | 175,505 |
| 2020-05-05 | 214.00 | 214.00 | 210.00 | 212.50 | 42,360 |
| 2020-05-04 | 214.00 | 214.00 | 211.00 | 214.00 | 24,029 |
| 2020-05-01 | 214.00 | 214.00 | 211.00 | 214.00 | 114,135 |
| 2020-04-30 | 217.00 | 217.00 | 211.00 | 217.00 | 58,167 |
| 2020-04-29 | 217.00 | 217.00 | 215.00 | 217.00 | 43,470 |
| 2020-04-28 | 218.00 | 218.00 | 215.00 | 218.00 | 54,977 |
| 2020-04-27 | 213.50 | 218.00 | 211.00 | 218.00 | 88,593 |
| 2020-04-24 | 213.50 | 213.50 | 211.00 | 213.50 | 12,326 |
| 2020-04-23 | 212.50 | 213.00 | 210.00 | 213.00 | 41,919 |
| 2020-04-22 | 212.50 | 212.50 | 210.00 | 212.50 | 7,924 |
| 2020-04-21 | 211.50 | 212.50 | 208.00 | 212.50 | 79,274 |
| 2020-04-20 | 211.50 | 212.50 | 210.00 | 212.50 | 23,650 |
| 2020-04-17 | 207.00 | 211.50 | 204.00 | 211.50 | 90,606 |
| 2020-04-16 | 206.00 | 206.00 | 204.00 | 206.00 | 27,882 |
| 2020-04-15 | 207.00 | 207.00 | 204.00 | 206.00 | 45,487 |
| 2020-04-14 | 205.00 | 205.00 | 202.00 | 205.00 | 22,589 |
| 2020-04-09 | 203.50 | 205.00 | 200.00 | 205.00 | 51,927 |
| 2020-04-08 | 204.00 | 204.00 | 200.00 | 203.50 | 16,152 |
| 2020-04-07 | 206.50 | 206.50 | 200.00 | 206.50 | 54,870 |
| 2020-04-06 | 205.00 | 206.50 | 203.00 | 202.50 | 16,203 |
| 2020-04-03 | 202.00 | 202.50 | 199.00 | 202.00 | 5,161 |
| 2020-04-03 | 202.00 | 202.50 | 199.00 | 202.50 | 222,907 |
| 2020-04-02 | 200.50 | 202.00 | 202.00 | 202.00 | 31,706 |
| 2020-04-02 | 200.50 | 202.00 | 197.00 | 200.50 | 29,688 |
| 2020-04-01 | 200.50 | 200.50 | 200.50 | 200.50 | 99,067 |
| 2020-04-01 | 200.50 | 200.50 | 197.00 | 200.50 | 98,313 |
| 2020-03-31 | 195.50 | 200.50 | 193.00 | 195.50 | 54,852 |
| 2020-03-30 | 194.00 | 195.00 | 193.00 | 194.00 | 23,210 |
| 2020-03-27 | 194.00 | 194.00 | 193.00 | 193.50 | 32,495 |
| 2020-03-26 | 193.00 | 193.00 | 191.00 | 193.00 | 35,457 |
| 2020-03-25 | 189.50 | 193.00 | 187.00 | 188.25 | 35,835 |
| 2020-03-24 | 188.25 | 188.25 | 184.50 | 191.00 | 16,153 |
| 2020-03-23 | 201.50 | 203.00 | 186.00 | 205.00 | 23,671 |
| 2020-03-20 | 205.00 | 205.00 | 202.00 | 203.00 | 22,351 |
| 2020-03-19 | 211.00 | 211.50 | 205.00 | 213.00 | 12,715 |
| 2020-03-18 | 219.00 | 219.00 | 218.00 | 223.50 | 0 |
| 2020-03-17 | 226.50 | 226.50 | 222.50 | 226.50 | 9,325 |
| 2020-03-16 | 236.50 | 237.00 | 226.00 | 242.00 | 24,448 |
| 2020-03-13 | 239.00 | 242.00 | 237.00 | 237.50 | 52,537 |
| 2020-03-12 | 238.50 | 238.50 | 234.00 | 242.00 | 49,650 |
| 2020-03-11 | 237.50 | 238.00 | 236.00 | 237.50 | 7,270 |
| 2020-03-10 | 235.50 | 237.50 | 234.00 | 235.50 | 50,086 |
| 2020-03-09 | 238.50 | 247.00 | 230.00 | 248.50 | 32,863 |
| 2020-03-06 | 253.00 | 253.00 | 247.00 | 248.50 | 51,507 |
| 2020-03-05 | 260.00 | 260.00 | 254.00 | 260.00 | 30,963 |
| 2020-03-04 | 262.00 | 262.00 | 259.00 | 262.00 | 26,561 |
| 2020-03-03 | 262.50 | 262.50 | 260.00 | 262.50 | 10,966 |
| 2020-03-02 | 265.50 | 266.00 | 262.00 | 265.50 | 43,885 |
| 2020-02-28 | 270.50 | 270.50 | 267.00 | 275.50 | 34,800 |
| 2020-02-27 | 276.50 | 276.50 | 274.00 | 277.00 | 4,266 |
| 2020-02-26 | 278.50 | 278.50 | 276.00 | 279.50 | 7,479 |
| 2020-02-25 | 280.00 | 280.00 | 278.00 | 280.00 | 14,016 |
| 2020-02-24 | 282.50 | 282.50 | 279.00 | 282.50 | 32,062 |
| 2020-02-21 | 282.50 | 282.50 | 281.00 | 282.50 | 57,574 |
| 2020-02-20 | 282.50 | 282.50 | 281.00 | 282.50 | 6,776 |
| 2020-02-19 | 282.50 | 282.50 | 281.00 | 282.50 | 30,618 |
| 2020-02-18 | 282.50 | 282.50 | 281.00 | 282.50 | 26,771 |
| 2020-02-17 | 282.50 | 282.50 | 281.00 | 282.50 | 30,443 |
| 2020-02-14 | 282.50 | 282.50 | 281.00 | 282.50 | 33,006 |
| 2020-02-13 | 282.50 | 282.50 | 281.00 | 282.50 | 9,896 |
| 2020-02-12 | 282.50 | 282.50 | 281.00 | 282.50 | 12,480 |
| 2020-02-11 | 282.50 | 282.50 | 281.00 | 282.50 | 28,281 |
| 2020-02-10 | 282.50 | 282.50 | 281.00 | 282.50 | 63,047 |
| 2020-02-07 | 282.50 | 282.50 | 281.00 | 282.50 | 38,120 |
| 2020-02-06 | 282.50 | 282.50 | 281.00 | 282.50 | 10,804 |
| 2020-02-05 | 282.50 | 282.50 | 281.00 | 282.50 | 8,634 |
| 2020-02-04 | 282.00 | 282.50 | 280.00 | 282.50 | 29,550 |
| 2020-01-31 | 282.00 | 282.00 | 280.00 | 282.00 | 22,048 |
| 2020-01-30 | 282.00 | 282.00 | 280.00 | 282.00 | 21,401 |
| 2020-01-29 | 282.00 | 282.00 | 280.00 | 282.00 | 22,906 |
| 2020-01-28 | 281.50 | 282.00 | 280.00 | 282.00 | 15,728 |
| 2020-01-27 | 281.50 | 281.50 | 280.00 | 281.50 | 47,168 |
| 2020-01-24 | 281.50 | 281.50 | 280.00 | 281.50 | 9,419 |
| 2020-01-23 | 281.50 | 281.50 | 280.00 | 281.50 | 23,239 |
| 2020-01-22 | 281.00 | 281.50 | 279.00 | 281.50 | 22,847 |
| 2020-01-21 | 281.00 | 281.00 | 279.00 | 281.00 | 41,941 |
| 2020-01-20 | 278.50 | 281.00 | 277.00 | 281.00 | 84,148 |
| 2020-01-17 | 278.50 | 278.50 | 277.00 | 278.50 | 39,403 |
| 2020-01-16 | 278.00 | 278.50 | 277.00 | 278.50 | 54,278 |
| 2020-01-15 | 278.00 | 278.00 | 277.00 | 278.00 | 54,113 |
| 2020-01-14 | 277.50 | 278.00 | 276.00 | 278.00 | 64,697 |
| 2020-01-13 | 277.50 | 277.50 | 276.00 | 277.50 | 41,454 |
| 2020-01-10 | 277.50 | 277.50 | 276.00 | 277.50 | 43,434 |
| 2020-01-09 | 277.50 | 277.50 | 276.00 | 277.50 | 29,166 |
| 2020-01-08 | 277.50 | 277.50 | 276.00 | 277.50 | 42,772 |
| 2020-01-07 | 277.50 | 277.50 | 276.00 | 277.50 | 28,176 |
| 2020-01-06 | 277.50 | 277.50 | 276.00 | 277.50 | 96,842 |
| 2020-01-03 | 277.00 | 277.00 | 276.00 | 277.00 | 54,142 |
| 2020-01-02 | 277.00 | 277.00 | 276.00 | 277.00 | 16,280 |
| 2019-12-31 | 277.00 | 277.00 | 276.00 | 277.00 | 2,798 |
| 2019-12-30 | 277.00 | 277.00 | 276.00 | 277.00 | 28,421 |
| 2019-12-27 | 277.50 | 277.50 | 276.00 | 277.00 | 16,060 |
| 2019-12-24 | 277.50 | 277.50 | 276.00 | 277.50 | 40,565 |
| 2019-12-23 | 277.50 | 277.50 | 276.00 | 277.50 | 67,380 |
| 2019-12-20 | 277.50 | 277.50 | 276.00 | 277.50 | 27,044 |
| 2019-12-19 | 277.50 | 277.50 | 276.00 | 277.50 | 18,913 |
| 2019-12-18 | 277.50 | 277.50 | 276.00 | 277.50 | 116,655 |
| 2019-12-17 | 277.50 | 277.50 | 276.00 | 277.50 | 124,941 |
| 2019-12-16 | 275.50 | 277.50 | 274.00 | 277.50 | 76,447 |
| 2019-12-13 | 274.50 | 275.50 | 273.00 | 275.50 | 48,664 |
| 2019-12-12 | 272.50 | 273.50 | 271.00 | 273.50 | 39,381 |
| 2019-12-11 | 272.00 | 272.00 | 270.00 | 272.00 | 27,530 |
| 2019-12-10 | 272.00 | 272.00 | 270.00 | 272.00 | 31,571 |
| 2019-12-09 | 271.00 | 272.00 | 269.00 | 272.00 | 35,026 |
| 2019-12-06 | 270.00 | 270.50 | 269.00 | 270.00 | 19,388 |
| 2019-12-05 | 270.00 | 270.00 | 269.00 | 270.00 | 34,518 |
| 2019-12-04 | 270.00 | 270.00 | 269.00 | 270.00 | 1,139 |
| 2019-12-03 | 268.50 | 270.00 | 268.00 | 270.00 | 21,558 |
| 2019-11-29 | 267.00 | 267.00 | 265.00 | 267.00 | 14,812 |
| 2019-11-28 | 267.00 | 267.00 | 265.00 | 267.00 | 24,789 |
| 2019-11-27 | 266.50 | 266.50 | 265.00 | 266.50 | 51,054 |
| 2019-11-26 | 266.50 | 266.50 | 265.00 | 266.50 | 37,821 |
| 2019-11-25 | 266.00 | 266.50 | 265.00 | 266.50 | 51,551 |
| 2019-11-22 | 266.00 | 267.00 | 265.00 | 266.00 | 36,718 |
| 2019-11-21 | 266.00 | 266.00 | 265.00 | 266.00 | 6,728 |
| 2019-11-20 | 266.00 | 266.00 | 265.00 | 266.00 | 57,679 |
| 2019-11-19 | 265.50 | 266.00 | 265.00 | 266.00 | 48,721 |
| 2019-11-18 | 265.50 | 265.50 | 265.00 | 265.50 | 34,450 |
| 2019-11-15 | 265.50 | 265.50 | 265.00 | 265.50 | 28,545 |
| 2019-11-14 | 265.50 | 265.50 | 265.00 | 265.50 | 46,894 |
| 2019-11-13 | 265.00 | 265.50 | 264.00 | 265.50 | 25,228 |
| 2019-11-12 | 264.00 | 265.00 | 263.00 | 265.00 | 58,519 |
| 2019-11-11 | 264.00 | 264.00 | 263.00 | 264.00 | 24,769 |
| 2019-11-08 | 264.00 | 265.00 | 263.00 | 264.00 | 83,350 |
| 2019-11-07 | 264.00 | 264.00 | 263.00 | 264.00 | 35,913 |
| 2019-11-06 | 264.00 | 264.50 | 263.00 | 264.00 | 8,186 |
| 2019-11-05 | 264.00 | 264.00 | 263.00 | 264.00 | 28,811 |
| 2019-11-04 | 264.00 | 264.00 | 263.00 | 264.00 | 58,637 |
| 2019-11-01 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2019-10-31 | 264.00 | 264.00 | 263.00 | 264.00 | 92,394 |
| 2019-10-30 | 264.00 | 264.00 | 263.00 | 264.00 | 55,889 |
| 2019-10-29 | 264.00 | 264.00 | 263.00 | 264.00 | 22,023 |
| 2019-10-28 | 264.00 | 264.00 | 263.00 | 264.00 | 36,436 |
| 2019-10-25 | 264.00 | 264.00 | 263.00 | 264.00 | 57,771 |
| 2019-10-24 | 264.00 | 264.00 | 263.00 | 264.00 | 14,701 |
| 2019-10-23 | 264.00 | 264.00 | 263.00 | 264.00 | 8,860 |
| 2019-10-22 | 264.00 | 264.00 | 263.00 | 264.00 | 13,719 |
| 2019-10-21 | 264.00 | 264.00 | 263.00 | 264.00 | 1,905 |
| 2019-10-18 | 264.00 | 264.00 | 263.00 | 264.00 | 15,483 |
| 2019-10-17 | 264.00 | 264.00 | 263.00 | 264.00 | 11,310 |
| 2019-10-16 | 264.00 | 264.00 | 263.00 | 264.00 | 27,051 |
| 2019-10-15 | 264.00 | 264.00 | 263.00 | 264.00 | 15,972 |
| 2019-10-14 | 263.50 | 264.00 | 263.00 | 264.00 | 33,210 |
| 2019-10-11 | 263.00 | 263.50 | 262.00 | 263.50 | 35 |
| 2019-10-10 | 263.00 | 263.00 | 262.00 | 263.00 | 12,608 |
| 2019-10-09 | 262.50 | 263.00 | 262.00 | 263.00 | 32,393 |
| 2019-10-08 | 262.50 | 262.50 | 262.00 | 262.50 | 8,766 |
| 2019-10-07 | 262.50 | 262.50 | 262.00 | 262.50 | 27,012 |
| 2019-10-04 | 262.50 | 262.50 | 262.00 | 262.50 | 10,738 |
| 2019-10-03 | 262.50 | 262.50 | 262.00 | 262.50 | 36,002 |
| 2019-10-02 | 262.50 | 262.50 | 262.00 | 262.50 | 52,236 |
| 2019-10-01 | 262.50 | 262.50 | 262.00 | 262.50 | 25,105 |
| 2019-09-30 | 262.50 | 262.50 | 262.00 | 262.50 | 17,671 |
| 2019-09-27 | 262.50 | 262.50 | 262.00 | 262.50 | 51,819 |
| 2019-09-26 | 262.00 | 262.50 | 261.00 | 262.50 | 15,677 |
| 2019-09-25 | 262.00 | 262.00 | 261.00 | 262.00 | 18,179 |
| 2019-09-24 | 262.00 | 262.00 | 261.00 | 262.00 | 29,981 |
| 2019-09-23 | 262.00 | 262.00 | 261.00 | 262.00 | 28,221 |
| 2019-09-20 | 261.50 | 262.00 | 260.00 | 262.00 | 18,882 |
| 2019-09-19 | 261.50 | 261.50 | 260.00 | 261.50 | 3,836 |
| 2019-09-18 | 261.50 | 261.50 | 260.00 | 261.50 | 1,366 |
| 2019-09-17 | 262.00 | 262.00 | 260.00 | 261.50 | 47,298 |
| 2019-09-16 | 262.00 | 262.00 | 261.00 | 262.00 | 34,571 |
| 2019-09-13 | 262.50 | 262.50 | 261.00 | 262.00 | 34,007 |
| 2019-09-12 | 262.50 | 262.50 | 261.00 | 262.50 | 11,529 |
| 2019-09-11 | 262.50 | 262.50 | 261.00 | 262.50 | 18,515 |
| 2019-09-10 | 262.00 | 262.50 | 261.00 | 262.50 | 57,498 |
| 2019-09-09 | 262.00 | 262.00 | 261.00 | 262.00 | 34,638 |
| 2019-09-06 | 262.00 | 262.00 | 261.00 | 262.00 | 49,922 |
| 2019-09-05 | 261.50 | 262.00 | 260.00 | 262.00 | 12,649 |
| 2019-09-04 | 261.50 | 261.50 | 260.00 | 261.50 | 20,382 |
| 2019-09-03 | 261.50 | 261.50 | 260.00 | 261.50 | 24,020 |
| 2019-09-02 | 263.50 | 263.50 | 260.00 | 261.50 | 25,107 |
| 2019-08-30 | 263.50 | 263.50 | 262.00 | 263.50 | 21,593 |
| 2019-08-29 | 263.50 | 263.50 | 262.00 | 263.50 | 27,470 |
| 2019-08-28 | 264.50 | 264.50 | 262.00 | 263.50 | 19,017 |
| 2019-08-27 | 264.50 | 264.50 | 263.00 | 264.50 | 10,360 |
| 2019-08-23 | 265.50 | 265.50 | 263.00 | 265.50 | 52,446 |
| 2019-08-22 | 266.00 | 266.00 | 264.00 | 265.50 | 12,573 |
| 2019-08-21 | 266.00 | 266.00 | 265.00 | 266.00 | 17,452 |
| 2019-08-20 | 266.00 | 266.00 | 265.00 | 266.00 | 31,910 |
| 2019-08-19 | 266.00 | 266.00 | 265.00 | 266.00 | 3,460 |
| 2019-08-16 | 267.50 | 267.50 | 265.00 | 266.00 | 23,515 |
| 2019-08-15 | 269.00 | 269.00 | 266.00 | 267.50 | 23,171 |
| 2019-08-14 | 269.00 | 269.00 | 268.00 | 269.00 | 15,028 |
| 2019-08-13 | 269.00 | 269.00 | 268.00 | 269.00 | 32,113 |
| 2019-08-12 | 269.00 | 269.00 | 268.00 | 269.00 | 45,800 |
| 2019-08-09 | 269.00 | 269.00 | 268.00 | 269.00 | 32,831 |
| 2019-08-08 | 269.00 | 269.00 | 268.00 | 269.00 | 12,008 |
| 2019-08-07 | 269.00 | 269.00 | 268.00 | 269.00 | 19,440 |
| 2019-08-06 | 269.00 | 269.00 | 268.00 | 269.00 | 42,598 |
| 2019-08-05 | 269.00 | 269.00 | 268.00 | 269.00 | 23,897 |
| 2019-08-02 | 269.00 | 269.00 | 268.00 | 269.00 | 63,927 |
| 2019-08-01 | 269.00 | 269.00 | 268.00 | 269.00 | 25,475 |
| 2019-07-31 | 268.50 | 269.00 | 267.00 | 269.00 | 30,000 |
| 2019-07-30 | 266.50 | 268.50 | 265.00 | 268.50 | 40,828 |
| 2019-07-29 | 266.50 | 266.50 | 265.00 | 266.50 | 34,551 |
| 2019-07-26 | 266.50 | 266.50 | 265.00 | 266.50 | 36,104 |
| 2019-07-25 | 266.50 | 266.50 | 265.00 | 266.50 | 20,423 |
| 2019-07-24 | 266.50 | 266.50 | 265.00 | 266.50 | 28,771 |
| 2019-07-23 | 266.50 | 266.50 | 265.00 | 266.50 | 19,966 |
| 2019-07-22 | 266.50 | 266.50 | 265.00 | 266.50 | 60,707 |
| 2019-07-19 | 266.50 | 266.50 | 265.00 | 266.50 | 24,493 |
| 2019-07-18 | 266.50 | 266.50 | 265.00 | 266.50 | 89,583 |
| 2019-07-17 | 266.50 | 268.00 | 265.00 | 266.50 | 147,195 |
| 2019-07-16 | 266.50 | 266.50 | 265.00 | 266.50 | 37,664 |
| 2019-07-15 | 266.50 | 266.50 | 265.00 | 266.50 | 36,350 |
| 2019-07-12 | 267.50 | 267.50 | 265.00 | 266.50 | 24,943 |
| 2019-07-11 | 267.00 | 267.50 | 266.00 | 267.50 | 38,900 |
| 2019-07-10 | 266.50 | 267.00 | 265.00 | 267.00 | 60,050 |
| 2019-07-09 | 266.50 | 266.50 | 265.00 | 266.50 | 37,543 |
| 2019-07-08 | 267.50 | 267.50 | 265.00 | 266.50 | 31,292 |
| 2019-07-05 | 267.50 | 267.50 | 266.00 | 267.50 | 25,308 |
| 2019-07-04 | 267.50 | 267.50 | 266.00 | 267.50 | 13,267 |
| 2019-07-03 | 267.50 | 267.50 | 266.00 | 267.50 | 41,028 |
| 2019-07-02 | 267.50 | 267.50 | 266.00 | 267.50 | 107,812 |
| 2019-07-01 | 268.50 | 268.50 | 266.00 | 267.50 | 59,777 |
| 2019-06-28 | 268.50 | 268.50 | 267.00 | 268.50 | 17,981 |
| 2019-06-27 | 270.00 | 270.00 | 267.00 | 268.50 | 53,513 |
| 2019-06-26 | 270.50 | 270.50 | 269.00 | 270.00 | 28,066 |
| 2019-06-25 | 270.50 | 270.50 | 269.00 | 270.50 | 32,434 |
| 2019-06-24 | 270.50 | 270.50 | 269.00 | 270.50 | 29,693 |
| 2019-06-21 | 270.50 | 270.50 | 269.00 | 270.50 | 18,530 |
| 2019-06-20 | 270.50 | 270.50 | 269.00 | 270.50 | 40,873 |
| 2019-06-19 | 270.50 | 270.50 | 269.00 | 270.50 | 52,189 |
| 2019-06-18 | 268.50 | 270.50 | 267.00 | 270.50 | 67,723 |
| 2019-06-17 | 266.00 | 268.50 | 265.00 | 268.50 | 230,774 |
| 2019-06-14 | 262.00 | 265.50 | 261.00 | 265.50 | 170,752 |
| 2019-06-13 | 261.50 | 262.00 | 261.00 | 262.00 | 78,618 |
| 2019-06-12 | 266.50 | 266.50 | 261.00 | 261.50 | 39,015 |
| 2019-06-11 | 268.50 | 268.50 | 266.00 | 266.50 | 54,555 |
| 2019-06-10 | 270.50 | 270.50 | 267.00 | 268.50 | 31,022 |
| 2019-06-07 | 272.50 | 272.50 | 268.00 | 270.50 | 18,733 |
| 2019-06-06 | 272.50 | 272.50 | 272.00 | 272.50 | 55,187 |
| 2019-06-05 | 272.00 | 272.50 | 271.00 | 272.50 | 18,765 |
| 2019-06-04 | 273.50 | 273.50 | 271.00 | 272.00 | 48,379 |
| 2019-06-03 | 274.50 | 274.50 | 271.00 | 273.50 | 13,507 |
| 2019-05-31 | 277.00 | 277.00 | 272.00 | 277.00 | 41,258 |
| 2019-05-30 | 277.00 | 277.00 | 275.00 | 277.00 | 68,465 |
| 2019-05-29 | 277.00 | 277.00 | 275.00 | 277.00 | 55,892 |
| 2019-05-28 | 276.00 | 277.00 | 274.00 | 277.00 | 155,427 |
| 2019-05-24 | 276.00 | 276.00 | 274.00 | 276.00 | 25,443 |
| 2019-05-23 | 276.50 | 276.50 | 274.00 | 276.00 | 19,941 |
| 2019-05-22 | 276.00 | 276.50 | 273.00 | 276.50 | 46,405 |
| 2019-05-21 | 276.50 | 276.50 | 274.00 | 276.00 | 2,521 |
| 2019-05-20 | 276.50 | 276.50 | 274.00 | 276.50 | 13,647 |
| 2019-05-17 | 277.50 | 277.50 | 275.00 | 277.00 | 96,503 |
| 2019-05-16 | 277.50 | 277.50 | 275.00 | 277.50 | 10,073 |
| 2019-05-15 | 277.50 | 277.50 | 275.00 | 277.50 | 21,519 |
| 2019-05-14 | 277.50 | 277.50 | 275.00 | 277.50 | 9,901 |
| 2019-05-13 | 277.50 | 277.50 | 275.00 | 277.50 | 22,244 |
| 2019-05-10 | 277.50 | 277.50 | 275.00 | 277.50 | 44,071 |
| 2019-05-09 | 277.50 | 277.50 | 275.00 | 277.50 | 18,147 |
| 2019-05-08 | 276.00 | 277.50 | 274.00 | 277.50 | 36,818 |
| 2019-05-07 | 276.50 | 276.50 | 274.00 | 276.00 | 166,240 |