Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 75.90 | 76.40 | 75.20 | 75.50 | 588,176 |
| 2024-05-02 | 76.20 | 76.20 | 75.40 | 75.90 | 1,012,872 |
| 2024-05-01 | 75.00 | 76.20 | 75.00 | 76.20 | 560,608 |
| 2024-04-30 | 75.30 | 76.50 | 75.00 | 75.70 | 3,477,569 |
| 2024-04-29 | 75.10 | 75.70 | 73.80 | 75.00 | 3,871,312 |
| 2024-04-26 | 75.70 | 75.70 | 74.30 | 74.80 | 2,188,429 |
| 2024-04-25 | 75.20 | 76.40 | 75.10 | 76.00 | 2,830,072 |
| 2024-04-24 | 74.30 | 76.20 | 74.30 | 75.40 | 4,427,171 |
| 2024-04-23 | 73.50 | 74.70 | 73.40 | 74.70 | 1,469,727 |
| 2024-04-22 | 73.00 | 73.40 | 71.70 | 72.70 | 1,622,214 |
| 2024-04-19 | 73.00 | 73.00 | 72.30 | 72.90 | 1,544,322 |
| 2024-04-18 | 71.50 | 73.60 | 71.50 | 72.70 | 1,123,546 |
| 2024-04-17 | 72.10 | 72.60 | 71.70 | 72.00 | 2,132,690 |
| 2024-04-16 | 71.50 | 72.00 | 70.60 | 71.70 | 1,272,614 |
| 2024-04-15 | 72.30 | 72.30 | 71.60 | 71.60 | 1,102,229 |
| 2024-04-12 | 71.30 | 72.60 | 70.60 | 72.20 | 1,871,881 |
| 2024-04-11 | 71.70 | 72.90 | 70.30 | 70.30 | 2,098,416 |
| 2024-04-10 | 72.20 | 72.50 | 70.90 | 71.70 | 1,410,859 |
| 2024-04-09 | 72.10 | 72.10 | 71.50 | 71.50 | 740,784 |
| 2024-04-08 | 71.10 | 72.30 | 70.50 | 71.90 | 1,931,522 |
| 2024-04-05 | 72.20 | 72.20 | 70.50 | 70.50 | 1,264,363 |
| 2024-04-04 | 71.50 | 72.20 | 71.30 | 71.50 | 700,673 |
| 2024-04-03 | 72.00 | 72.00 | 71.40 | 71.90 | 820,051 |
| 2024-04-02 | 71.00 | 72.50 | 71.00 | 71.60 | 1,760,357 |
| 2024-04-01 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
| 2024-03-29 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
| 2024-03-28 | 71.60 | 72.20 | 71.20 | 71.50 | 2,631,720 |
| 2024-03-27 | 71.30 | 71.30 | 70.50 | 71.30 | 709,913 |
| 2024-03-26 | 71.40 | 71.90 | 70.50 | 71.20 | 1,121,156 |
| 2024-03-25 | 71.90 | 72.60 | 71.50 | 71.50 | 2,159,855 |
| 2024-03-22 | 73.30 | 73.40 | 71.90 | 71.90 | 1,674,218 |
| 2024-03-21 | 72.10 | 72.60 | 72.00 | 72.40 | 1,259,594 |
| 2024-03-20 | 71.40 | 72.70 | 71.20 | 72.00 | 1,213,519 |
| 2024-03-19 | 73.00 | 73.00 | 71.40 | 72.00 | 1,447,426 |
| 2024-03-18 | 73.30 | 73.40 | 73.00 | 73.20 | 852,736 |
| 2024-03-15 | 74.20 | 74.30 | 73.50 | 73.60 | 928,029 |
| 2024-03-14 | 74.50 | 75.50 | 74.00 | 74.00 | 888,107 |
| 2024-03-13 | 75.50 | 75.50 | 74.60 | 75.00 | 1,258,120 |
| 2024-03-12 | 76.00 | 76.00 | 74.70 | 74.70 | 2,012,668 |
| 2024-03-11 | 76.50 | 76.50 | 74.70 | 75.20 | 1,478,871 |
| 2024-03-08 | 75.00 | 75.80 | 75.00 | 75.80 | 1,324,105 |
| 2024-03-07 | 75.80 | 75.80 | 74.70 | 75.20 | 1,475,958 |
| 2024-03-06 | 75.50 | 75.60 | 75.10 | 75.50 | 906,803 |
| 2024-03-05 | 75.60 | 75.60 | 74.70 | 75.00 | 735,246 |
| 2024-03-04 | 76.00 | 76.20 | 74.50 | 75.50 | 1,229,300 |
| 2024-03-01 | 75.40 | 75.50 | 75.20 | 75.50 | 747,451 |
| 2024-02-29 | 77.00 | 77.00 | 74.80 | 75.10 | 4,184,308 |
| 2024-02-28 | 74.90 | 75.30 | 74.60 | 75.00 | 1,729,059 |
| 2024-02-27 | 75.10 | 75.50 | 74.60 | 74.70 | 1,931,067 |
| 2024-02-26 | 75.20 | 75.80 | 74.70 | 75.20 | 833,106 |
| 2024-02-23 | 75.00 | 75.30 | 74.60 | 75.20 | 3,127,136 |
| 2024-02-22 | 74.00 | 75.30 | 74.00 | 74.90 | 1,003,844 |
| 2024-02-21 | 73.90 | 74.70 | 73.90 | 74.20 | 1,602,963 |
| 2024-02-20 | 73.80 | 74.30 | 73.00 | 73.70 | 539,820 |
| 2024-02-19 | 73.60 | 73.90 | 73.30 | 73.80 | 1,352,625 |
| 2024-02-16 | 74.20 | 74.20 | 73.40 | 73.70 | 3,299,779 |
| 2024-02-15 | 77.10 | 77.10 | 73.50 | 73.60 | 4,163,435 |
| 2024-02-14 | 78.00 | 78.00 | 77.00 | 77.00 | 795,476 |
| 2024-02-13 | 78.00 | 78.00 | 76.50 | 77.00 | 1,153,014 |
| 2024-02-12 | 78.80 | 78.80 | 76.50 | 77.30 | 1,815,904 |
| 2024-02-09 | 79.50 | 79.50 | 77.70 | 78.00 | 2,528,678 |
| 2024-02-08 | 81.70 | 81.70 | 78.50 | 79.20 | 3,314,780 |
| 2024-02-07 | 81.10 | 81.50 | 79.90 | 80.20 | 1,504,423 |
| 2024-02-06 | 82.90 | 83.00 | 80.40 | 80.60 | 1,685,805 |
| 2024-02-05 | 83.80 | 84.00 | 81.50 | 81.70 | 1,397,752 |
| 2024-02-02 | 87.00 | 87.00 | 83.70 | 83.70 | 1,674,214 |
| 2024-02-01 | 85.60 | 86.00 | 85.00 | 85.00 | 1,079,722 |
| 2024-01-31 | 87.00 | 87.00 | 86.00 | 86.30 | 797,281 |
| 2024-01-30 | 87.00 | 87.00 | 85.60 | 86.30 | 1,612,287 |
| 2024-01-29 | 87.40 | 88.30 | 87.00 | 87.00 | 1,040,099 |
| 2024-01-26 | 88.00 | 88.00 | 86.20 | 87.00 | 735,621 |
| 2024-01-25 | 87.50 | 88.30 | 87.40 | 87.40 | 689,107 |
| 2024-01-24 | 88.20 | 88.90 | 87.30 | 87.50 | 328,398 |
| 2024-01-23 | 88.70 | 89.00 | 88.00 | 88.20 | 1,189,899 |
| 2024-01-22 | 89.00 | 89.50 | 88.30 | 88.40 | 591,634 |
| 2024-01-19 | 89.10 | 89.40 | 87.20 | 88.00 | 880,363 |
| 2024-01-18 | 89.00 | 90.50 | 89.00 | 89.80 | 819,804 |
| 2024-01-17 | 89.00 | 89.00 | 87.10 | 88.40 | 686,825 |
| 2024-01-16 | 90.70 | 91.20 | 90.50 | 90.70 | 344,033 |
| 2024-01-15 | 90.10 | 91.10 | 90.00 | 91.00 | 781,942 |
| 2024-01-12 | 90.90 | 91.00 | 89.80 | 90.00 | 819,565 |
| 2024-01-11 | 90.90 | 91.20 | 90.40 | 90.60 | 606,476 |
| 2024-01-10 | 90.60 | 90.70 | 90.40 | 90.40 | 886,357 |
| 2024-01-09 | 90.20 | 90.60 | 89.80 | 90.50 | 400,242 |
| 2024-01-08 | 90.70 | 91.40 | 90.10 | 90.10 | 723,955 |
| 2024-01-05 | 91.00 | 91.00 | 90.30 | 90.70 | 718,299 |
| 2024-01-04 | 93.00 | 93.00 | 90.50 | 90.50 | 1,857,630 |
| 2024-01-03 | 92.90 | 92.90 | 91.50 | 91.70 | 795,187 |
| 2024-01-02 | 92.00 | 93.40 | 92.00 | 92.40 | 237,371 |
| 2024-01-01 | 92.40 | 92.40 | 92.40 | 92.40 | 0 |
| 2023-12-29 | 92.80 | 93.00 | 92.00 | 92.40 | 394,814 |
| 2023-12-28 | 90.00 | 94.10 | 90.00 | 93.00 | 3,959,088 |
| 2023-12-27 | 89.70 | 91.00 | 89.40 | 90.50 | 1,185,204 |
| 2023-12-26 | 89.60 | 89.60 | 89.60 | 89.60 | 0 |
| 2023-12-25 | 89.60 | 89.60 | 89.60 | 89.60 | 0 |
| 2023-12-22 | 87.50 | 89.60 | 87.50 | 89.60 | 2,285,624 |
| 2023-12-21 | 87.40 | 87.90 | 86.50 | 87.90 | 4,341,536 |
| 2023-12-20 | 87.30 | 87.90 | 86.10 | 87.00 | 1,446,704 |
| 2023-12-19 | 86.50 | 86.70 | 86.10 | 86.30 | 326,086 |
| 2023-12-18 | 85.40 | 86.50 | 85.40 | 85.90 | 529,661 |
| 2023-12-15 | 86.00 | 87.80 | 85.30 | 85.50 | 1,091,706 |
| 2023-12-14 | 86.20 | 87.20 | 84.90 | 85.60 | 1,472,019 |
| 2023-12-13 | 85.80 | 85.90 | 84.50 | 85.00 | 698,290 |
| 2023-12-12 | 85.00 | 85.30 | 84.80 | 85.30 | 537,588 |
| 2023-12-11 | 84.50 | 85.20 | 84.50 | 85.20 | 572,414 |
| 2023-12-08 | 85.60 | 86.00 | 85.20 | 85.40 | 263,159 |
| 2023-12-07 | 85.10 | 85.90 | 85.10 | 85.30 | 268,502 |
| 2023-12-06 | 85.00 | 85.00 | 85.00 | 85.00 | 370,057 |
| 2023-12-05 | 85.50 | 86.60 | 84.60 | 84.80 | 657,458 |
| 2023-12-04 | 86.20 | 87.90 | 85.50 | 85.50 | 499,661 |
| 2023-12-01 | 86.40 | 86.40 | 86.40 | 86.40 | 505,547 |
| 2023-11-30 | 86.60 | 86.80 | 85.50 | 85.50 | 629,360 |
| 2023-11-29 | 86.80 | 86.90 | 86.00 | 86.60 | 397,320 |
| 2023-11-28 | 85.10 | 85.70 | 85.10 | 85.70 | 496,327 |
| 2023-11-27 | 86.00 | 86.00 | 85.30 | 85.30 | 398,871 |
| 2023-11-24 | 86.90 | 86.90 | 85.80 | 85.80 | 442,256 |
| 2023-11-23 | 84.90 | 87.10 | 84.90 | 86.60 | 478,534 |
| 2023-11-22 | 85.80 | 87.40 | 85.70 | 87.40 | 1,412,676 |
| 2023-11-21 | 87.00 | 87.10 | 85.20 | 85.60 | 696,983 |
| 2023-11-20 | 88.60 | 89.00 | 86.90 | 86.90 | 656,055 |
| 2023-11-17 | 88.40 | 89.20 | 85.80 | 87.00 | 805,257 |
| 2023-11-16 | 89.10 | 89.10 | 85.90 | 87.60 | 888,789 |
| 2023-11-15 | 87.30 | 89.70 | 86.60 | 88.00 | 2,472,572 |
| 2023-11-14 | 85.30 | 87.50 | 85.30 | 87.50 | 1,422,697 |
| 2023-11-13 | 85.10 | 85.50 | 84.80 | 85.30 | 613,729 |
| 2023-11-10 | 85.00 | 85.10 | 84.40 | 85.10 | 1,614,563 |
| 2023-11-09 | 83.70 | 85.00 | 83.70 | 84.50 | 671,597 |
| 2023-11-08 | 83.10 | 83.80 | 82.40 | 83.40 | 651,259 |
| 2023-11-07 | 81.60 | 83.80 | 81.40 | 83.10 | 1,423,753 |
| 2023-11-06 | 81.50 | 82.80 | 81.40 | 82.80 | 939,729 |
| 2023-11-03 | 77.00 | 82.30 | 77.00 | 82.10 | 1,330,345 |
| 2023-11-02 | 80.20 | 80.20 | 78.60 | 78.80 | 1,324,088 |
| 2023-11-01 | 77.60 | 77.90 | 77.00 | 77.10 | 623,395 |
| 2023-10-31 | 79.10 | 79.20 | 77.70 | 77.70 | 835,471 |
| 2023-10-30 | 81.40 | 82.10 | 76.60 | 82.50 | 3,959,551 |
| 2023-10-27 | 82.20 | 82.90 | 81.90 | 82.50 | 375,521 |
| 2023-10-26 | 79.00 | 83.20 | 78.90 | 82.90 | 4,408,275 |
| 2023-10-25 | 79.00 | 79.10 | 79.00 | 79.00 | 818,109 |
| 2023-10-24 | 79.80 | 79.80 | 79.00 | 79.00 | 473,012 |
| 2023-10-23 | 78.50 | 80.30 | 77.20 | 79.10 | 1,499,415 |
| 2023-10-20 | 78.90 | 79.00 | 78.00 | 78.00 | 2,391,146 |
| 2023-10-19 | 78.90 | 79.00 | 78.00 | 79.00 | 604,673 |
| 2023-10-18 | 78.10 | 78.70 | 77.40 | 77.40 | 877,673 |
| 2023-10-17 | 77.80 | 78.10 | 77.30 | 77.60 | 1,770,465 |
| 2023-10-16 | 79.20 | 79.30 | 77.90 | 77.90 | 792,817 |
| 2023-10-13 | 81.10 | 81.50 | 77.50 | 79.00 | 1,380,289 |
| 2023-10-12 | 83.80 | 83.80 | 81.80 | 81.80 | 563,734 |
| 2023-10-11 | 83.30 | 83.30 | 82.10 | 82.40 | 693,913 |
| 2023-10-10 | 83.00 | 83.30 | 82.50 | 83.30 | 412,735 |
| 2023-10-09 | 82.90 | 83.30 | 82.00 | 82.90 | 572,576 |
| 2023-10-06 | 82.90 | 83.00 | 81.70 | 82.70 | 761,839 |
| 2023-10-05 | 83.80 | 83.80 | 82.30 | 82.50 | 1,110,440 |
| 2023-10-04 | 84.50 | 84.70 | 82.50 | 82.80 | 527,379 |
| 2023-10-03 | 85.40 | 86.10 | 83.10 | 83.80 | 1,894,173 |
| 2023-10-02 | 88.00 | 88.00 | 85.30 | 85.50 | 847,195 |
| 2023-09-29 | 87.80 | 87.80 | 86.10 | 86.20 | 627,208 |
| 2023-09-28 | 86.90 | 86.90 | 86.90 | 86.90 | 307,663 |
| 2023-09-27 | 88.70 | 88.70 | 87.50 | 87.50 | 662,640 |
| 2023-09-26 | 88.80 | 88.80 | 87.70 | 88.00 | 2,312,683 |
| 2023-09-25 | 88.80 | 89.30 | 88.30 | 88.30 | 481,469 |
| 2023-09-22 | 88.60 | 88.90 | 87.40 | 88.50 | 553,598 |
| 2023-09-21 | 87.20 | 90.00 | 87.20 | 89.10 | 648,024 |
| 2023-09-20 | 88.40 | 88.70 | 88.40 | 88.70 | 584,831 |
| 2023-09-19 | 87.00 | 88.30 | 86.50 | 87.90 | 415,636 |
| 2023-09-18 | 87.30 | 87.30 | 86.90 | 87.00 | 427,880 |
| 2023-09-15 | 88.80 | 88.80 | 87.50 | 87.50 | 718,079 |
| 2023-09-14 | 85.90 | 89.10 | 85.80 | 89.10 | 2,669,544 |
| 2023-09-13 | 86.20 | 86.20 | 85.00 | 85.00 | 1,042,217 |
| 2023-09-12 | 86.10 | 86.50 | 86.00 | 86.50 | 661,684 |
| 2023-09-11 | 85.40 | 86.70 | 85.40 | 86.30 | 920,894 |
| 2023-09-08 | 86.20 | 87.00 | 86.20 | 86.70 | 472,267 |
| 2023-09-07 | 85.60 | 86.30 | 85.60 | 86.20 | 456,621 |
| 2023-09-06 | 86.40 | 86.70 | 85.50 | 85.90 | 483,136 |
| 2023-09-05 | 87.70 | 88.00 | 87.10 | 87.50 | 1,108,788 |
| 2023-09-04 | 87.20 | 88.40 | 86.40 | 88.10 | 933,008 |
| 2023-09-01 | 88.60 | 89.60 | 88.40 | 88.40 | 873,934 |
| 2023-08-31 | 86.40 | 88.80 | 86.40 | 88.80 | 654,698 |
| 2023-08-30 | 86.50 | 86.60 | 86.00 | 86.60 | 749,641 |
| 2023-08-29 | 85.60 | 87.00 | 85.60 | 86.50 | 612,948 |
| 2023-08-28 | 85.70 | 85.70 | 85.70 | 85.70 | 0 |
| 2023-08-25 | 85.60 | 87.70 | 85.60 | 85.70 | 1,177,607 |
| 2023-08-24 | 87.60 | 87.60 | 86.60 | 86.60 | 370,526 |
| 2023-08-23 | 87.40 | 87.40 | 86.00 | 87.00 | 2,073,378 |
| 2023-08-22 | 86.80 | 86.80 | 85.60 | 85.70 | 1,290,922 |
| 2023-08-21 | 87.00 | 87.50 | 85.10 | 85.70 | 1,316,402 |
| 2023-08-18 | 89.00 | 89.20 | 86.40 | 86.40 | 1,407,642 |
| 2023-08-17 | 91.10 | 91.10 | 88.30 | 88.30 | 2,728,718 |
| 2023-08-16 | 92.70 | 92.70 | 91.70 | 91.70 | 1,750,202 |
| 2023-08-15 | 93.20 | 93.20 | 91.90 | 91.90 | 679,492 |
| 2023-08-14 | 93.00 | 93.70 | 91.90 | 92.10 | 616,978 |
| 2023-08-11 | 93.60 | 93.60 | 92.60 | 93.10 | 641,161 |
| 2023-08-10 | 94.00 | 94.00 | 92.10 | 93.00 | 933,319 |
| 2023-08-09 | 95.10 | 95.10 | 92.60 | 93.10 | 743,413 |
| 2023-08-08 | 94.00 | 94.00 | 92.90 | 92.90 | 394,438 |
| 2023-08-07 | 94.20 | 94.20 | 93.70 | 93.70 | 715,477 |
| 2023-08-04 | 93.90 | 94.00 | 93.90 | 94.00 | 771,774 |
| 2023-08-03 | 94.00 | 94.00 | 93.70 | 94.00 | 1,150,013 |
| 2023-08-02 | 93.80 | 94.20 | 93.70 | 93.90 | 431,179 |
| 2023-08-01 | 94.00 | 94.30 | 93.70 | 94.30 | 496,246 |
| 2023-07-31 | 94.00 | 94.30 | 93.60 | 93.60 | 520,710 |
| 2023-07-28 | 95.60 | 95.60 | 93.70 | 93.70 | 532,769 |
| 2023-07-27 | 95.70 | 96.60 | 94.90 | 95.00 | 654,153 |
| 2023-07-26 | 95.90 | 96.40 | 95.70 | 95.70 | 742,297 |
| 2023-07-25 | 95.60 | 96.20 | 95.60 | 96.00 | 1,593,393 |
| 2023-07-24 | 96.90 | 96.90 | 95.10 | 96.00 | 961,947 |
| 2023-07-21 | 96.20 | 96.90 | 95.90 | 96.40 | 1,450,599 |
| 2023-07-20 | 96.00 | 96.20 | 95.90 | 96.00 | 783,779 |
| 2023-07-19 | 93.50 | 96.40 | 93.50 | 96.40 | 2,337,675 |
| 2023-07-18 | 92.00 | 93.30 | 91.90 | 92.50 | 1,000,846 |
| 2023-07-17 | 93.00 | 93.10 | 91.60 | 91.60 | 669,469 |
| 2023-07-14 | 94.00 | 94.60 | 93.40 | 93.50 | 731,511 |
| 2023-07-13 | 94.20 | 94.20 | 92.90 | 93.80 | 579,258 |
| 2023-07-12 | 92.30 | 94.10 | 92.30 | 94.00 | 670,670 |
| 2023-07-11 | 92.50 | 92.90 | 92.20 | 92.40 | 505,468 |
| 2023-07-10 | 93.00 | 93.00 | 91.60 | 92.20 | 1,216,882 |
| 2023-07-07 | 92.10 | 93.20 | 91.70 | 92.50 | 830,018 |
| 2023-07-06 | 95.20 | 95.20 | 91.60 | 91.60 | 962,642 |
| 2023-07-05 | 94.60 | 95.50 | 94.10 | 94.10 | 1,025,573 |
| 2023-07-04 | 94.70 | 95.30 | 94.70 | 94.70 | 740,274 |
| 2023-07-03 | 97.50 | 97.50 | 94.80 | 94.90 | 1,753,768 |
| 2023-06-30 | 94.60 | 95.30 | 94.00 | 94.50 | 1,379,156 |
| 2023-06-29 | 97.00 | 97.00 | 94.30 | 94.30 | 2,346,049 |
| 2023-06-28 | 95.00 | 98.10 | 95.00 | 97.30 | 688,505 |
| 2023-06-27 | 96.00 | 96.40 | 93.60 | 95.20 | 4,776,170 |
| 2023-06-26 | 98.00 | 98.90 | 95.60 | 95.60 | 1,879,647 |
| 2023-06-23 | 98.90 | 99.60 | 98.00 | 98.10 | 1,059,849 |
| 2023-06-22 | 98.30 | 98.60 | 97.20 | 98.60 | 2,444,540 |
| 2023-06-21 | 99.50 | 99.80 | 98.30 | 98.30 | 2,742,422 |
| 2023-06-20 | 100.00 | 100.80 | 98.70 | 100.20 | 1,328,816 |
| 2023-06-19 | 100.80 | 102.00 | 100.00 | 100.00 | 2,461,261 |
| 2023-06-16 | 101.60 | 101.80 | 100.20 | 100.20 | 1,360,401 |
| 2023-06-15 | 103.60 | 103.60 | 101.00 | 101.00 | 2,166,252 |
| 2023-06-14 | 104.00 | 104.20 | 103.00 | 103.00 | 1,273,134 |
| 2023-06-13 | 103.60 | 105.20 | 103.60 | 104.60 | 1,514,194 |
| 2023-06-12 | 103.60 | 103.80 | 103.20 | 103.40 | 621,723 |
| 2023-06-09 | 103.60 | 104.20 | 102.80 | 104.00 | 587,909 |
| 2023-06-08 | 102.80 | 103.60 | 102.80 | 103.40 | 2,151,202 |
| 2023-06-07 | 102.80 | 103.80 | 102.40 | 103.60 | 962,558 |
| 2023-06-06 | 103.20 | 104.00 | 103.00 | 103.40 | 613,679 |
| 2023-06-05 | 103.80 | 103.80 | 103.40 | 103.40 | 704,664 |
| 2023-06-02 | 103.60 | 103.80 | 102.80 | 103.20 | 1,297,501 |
| 2023-06-01 | 102.20 | 103.80 | 102.20 | 103.20 | 1,144,549 |
| 2023-05-31 | 101.40 | 102.20 | 101.40 | 102.20 | 794,452 |
| 2023-05-30 | 101.40 | 102.20 | 101.40 | 102.00 | 2,420,729 |
| 2023-05-29 | 101.40 | 101.40 | 101.40 | 101.40 | 0 |
| 2023-05-26 | 103.20 | 103.20 | 101.40 | 101.40 | 754,622 |
| 2023-05-25 | 104.00 | 104.00 | 103.40 | 103.40 | 321,051 |
| 2023-05-24 | 103.40 | 104.60 | 103.40 | 104.00 | 3,570,008 |
| 2023-05-23 | 104.00 | 104.20 | 103.60 | 103.80 | 3,215,493 |
| 2023-05-22 | 103.80 | 104.40 | 103.40 | 104.00 | 1,196,082 |
| 2023-05-19 | 103.60 | 103.80 | 102.80 | 103.40 | 569,311 |
| 2023-05-18 | 103.20 | 104.60 | 103.20 | 103.80 | 1,049,512 |
| 2023-05-17 | 104.60 | 105.40 | 104.60 | 105.20 | 3,227,990 |
| 2023-05-16 | 103.80 | 104.60 | 103.80 | 104.60 | 3,239,514 |
| 2023-05-15 | 103.00 | 103.60 | 102.80 | 103.40 | 3,395,698 |
| 2023-05-12 | 106.60 | 106.60 | 102.00 | 102.20 | 8,138,464 |
| 2023-05-11 | 108.00 | 108.00 | 107.40 | 107.80 | 1,543,035 |
| 2023-05-10 | 108.20 | 108.20 | 107.40 | 107.80 | 1,034,091 |
| 2023-05-09 | 108.00 | 108.20 | 107.40 | 107.40 | 1,542,750 |
| 2023-05-08 | 107.60 | 107.60 | 107.60 | 107.60 | 0 |
| 2023-05-05 | 108.00 | 108.00 | 107.60 | 107.60 | 1,583,460 |
| 2023-05-04 | 107.00 | 107.40 | 107.00 | 107.40 | 1,222,112 |
| 2023-05-03 | 108.40 | 109.00 | 107.20 | 107.20 | 1,843,860 |
| 2023-05-02 | 108.00 | 109.20 | 108.00 | 108.20 | 1,823,907 |
| 2023-05-01 | 108.40 | 108.40 | 108.40 | 108.40 | 0 |
| 2023-04-28 | 108.00 | 109.00 | 108.00 | 108.40 | 1,242,153 |
| 2023-04-27 | 108.00 | 108.80 | 108.00 | 108.60 | 3,787,198 |
| 2023-04-26 | 106.40 | 107.00 | 106.40 | 106.80 | 320,575 |
| 2023-04-25 | 106.40 | 106.80 | 106.40 | 106.80 | 576,146 |
| 2023-04-24 | 106.40 | 106.80 | 106.40 | 106.40 | 361,642 |
| 2023-04-21 | 105.80 | 107.80 | 105.80 | 106.60 | 493,683 |
| 2023-04-20 | 105.40 | 107.00 | 105.40 | 106.00 | 551,117 |
| 2023-04-19 | 105.40 | 105.80 | 105.40 | 105.80 | 1,087,054 |
| 2023-04-18 | 105.80 | 105.80 | 104.60 | 105.20 | 762,006 |
| 2023-04-17 | 106.60 | 106.60 | 105.80 | 106.40 | 663,840 |
| 2023-04-14 | 106.60 | 106.60 | 106.20 | 106.20 | 759,169 |
| 2023-04-13 | 106.80 | 107.20 | 106.60 | 106.80 | 476,685 |
| 2023-04-12 | 107.00 | 107.00 | 105.80 | 106.80 | 992,253 |
| 2023-04-11 | 105.00 | 107.00 | 105.00 | 106.20 | 1,162,108 |
| 2023-04-10 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-04-07 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-04-06 | 105.20 | 105.60 | 104.60 | 105.00 | 1,136,954 |
| 2023-04-05 | 104.60 | 105.00 | 104.00 | 105.00 | 601,384 |
| 2023-04-04 | 104.20 | 105.40 | 104.20 | 104.60 | 675,969 |
| 2023-04-03 | 105.60 | 105.60 | 104.20 | 104.20 | 1,691,316 |
| 2023-03-31 | 104.60 | 105.20 | 104.60 | 104.80 | 658,108 |
| 2023-03-30 | 104.00 | 105.00 | 103.40 | 104.40 | 773,288 |
| 2023-03-29 | 104.40 | 104.40 | 102.80 | 103.80 | 1,481,567 |
| 2023-03-28 | 104.80 | 104.80 | 103.80 | 104.20 | 732,909 |
| 2023-03-27 | 104.40 | 104.80 | 104.20 | 104.80 | 420,067 |
| 2023-03-24 | 104.60 | 104.80 | 104.00 | 104.80 | 609,648 |
| 2023-03-23 | 104.20 | 104.20 | 104.00 | 104.00 | 452,480 |
| 2023-03-22 | 104.40 | 104.60 | 104.20 | 104.20 | 459,446 |
| 2023-03-21 | 104.60 | 104.80 | 104.00 | 104.20 | 569,344 |
| 2023-03-20 | 104.60 | 105.00 | 103.40 | 104.20 | 574,272 |
| 2023-03-17 | 104.60 | 104.60 | 104.60 | 104.60 | 748,767 |
| 2023-03-16 | 105.60 | 105.60 | 104.00 | 104.40 | 853,145 |
| 2023-03-15 | 104.80 | 104.80 | 103.60 | 104.80 | 1,672,521 |
| 2023-03-14 | 104.80 | 105.20 | 104.40 | 105.00 | 754,587 |
| 2023-03-13 | 105.00 | 105.20 | 103.80 | 103.80 | 659,639 |
| 2023-03-10 | 105.00 | 105.80 | 104.40 | 104.60 | 1,546,021 |
| 2023-03-09 | 106.00 | 106.20 | 105.40 | 105.40 | 811,722 |
| 2023-03-08 | 106.40 | 106.80 | 106.20 | 106.40 | 428,616 |
| 2023-03-07 | 107.00 | 107.20 | 106.20 | 106.20 | 608,605 |
| 2023-03-06 | 106.80 | 107.80 | 106.80 | 107.00 | 689,582 |
| 2023-03-03 | 107.60 | 107.60 | 106.80 | 106.80 | 1,032,977 |
| 2023-03-02 | 107.60 | 108.20 | 107.40 | 107.40 | 942,346 |
| 2023-03-01 | 108.00 | 108.00 | 106.80 | 107.00 | 817,519 |
| 2023-02-28 | 107.80 | 108.00 | 107.60 | 108.00 | 1,704,496 |
| 2023-02-27 | 108.20 | 108.40 | 107.80 | 107.80 | 473,420 |
| 2023-02-24 | 108.40 | 108.80 | 107.80 | 107.80 | 438,884 |
| 2023-02-23 | 108.20 | 109.00 | 108.00 | 108.20 | 736,508 |
| 2023-02-22 | 108.40 | 108.60 | 108.00 | 108.20 | 831,596 |
| 2023-02-21 | 109.80 | 110.00 | 108.40 | 108.40 | 781,519 |
| 2023-02-20 | 110.00 | 110.60 | 109.80 | 109.80 | 392,051 |
| 2023-02-17 | 109.80 | 110.40 | 109.00 | 109.00 | 947,627 |
| 2023-02-16 | 110.40 | 110.40 | 109.80 | 110.20 | 828,860 |
| 2023-02-15 | 111.60 | 111.60 | 111.00 | 111.40 | 430,044 |
| 2023-02-14 | 112.00 | 112.00 | 110.80 | 111.20 | 1,345,116 |
| 2023-02-13 | 111.60 | 111.80 | 111.40 | 111.40 | 571,661 |
| 2023-02-10 | 109.40 | 110.80 | 109.40 | 110.40 | 1,878,892 |
| 2023-02-09 | 110.80 | 110.80 | 108.80 | 110.00 | 707,666 |
| 2023-02-08 | 109.80 | 110.40 | 109.00 | 109.40 | 1,718,870 |
| 2023-02-07 | 110.00 | 110.40 | 108.80 | 109.60 | 958,676 |
| 2023-02-06 | 110.60 | 110.80 | 109.80 | 109.80 | 692,362 |
| 2023-02-03 | 111.00 | 111.60 | 111.00 | 111.20 | 779,838 |
| 2023-02-02 | 110.80 | 111.40 | 110.00 | 111.00 | 1,184,937 |
| 2023-02-01 | 112.00 | 112.00 | 110.60 | 110.60 | 819,296 |
| 2023-01-31 | 111.00 | 111.40 | 111.00 | 111.00 | 517,029 |
| 2023-01-30 | 111.40 | 111.80 | 111.40 | 111.40 | 562,558 |
| 2023-01-27 | 112.20 | 112.40 | 111.60 | 111.60 | 1,014,984 |
| 2023-01-26 | 111.40 | 111.80 | 111.00 | 111.40 | 795,649 |
| 2023-01-25 | 111.00 | 111.60 | 110.60 | 111.40 | 590,595 |
| 2023-01-24 | 110.60 | 111.00 | 110.60 | 110.80 | 781,977 |
| 2023-01-23 | 113.80 | 113.80 | 109.80 | 110.20 | 1,642,038 |
| 2023-01-20 | 111.60 | 111.80 | 110.00 | 111.00 | 510,673 |
| 2023-01-19 | 110.00 | 112.00 | 110.00 | 110.80 | 872,480 |
| 2023-01-18 | 112.20 | 112.20 | 111.20 | 112.20 | 1,156,892 |
| 2023-01-17 | 114.00 | 114.00 | 112.60 | 112.60 | 665,262 |
| 2023-01-16 | 113.00 | 113.80 | 112.20 | 113.40 | 563,790 |
| 2023-01-13 | 112.60 | 113.00 | 112.00 | 112.00 | 798,239 |
| 2023-01-12 | 113.00 | 113.00 | 111.60 | 112.00 | 775,584 |
| 2023-01-11 | 111.60 | 113.80 | 111.60 | 111.60 | 619,750 |
| 2023-01-10 | 110.80 | 111.20 | 110.40 | 110.40 | 449,478 |
| 2023-01-09 | 113.00 | 113.00 | 109.40 | 110.20 | 827,422 |
| 2023-01-06 | 112.80 | 112.80 | 111.80 | 112.20 | 666,484 |
| 2023-01-05 | 113.60 | 113.60 | 111.20 | 112.80 | 580,747 |
| 2023-01-04 | 112.20 | 113.60 | 112.00 | 113.60 | 698,576 |
| 2023-01-03 | 111.20 | 113.20 | 111.20 | 112.40 | 483,611 |
| 2023-01-02 | 111.20 | 111.20 | 111.20 | 111.20 | 0 |
| 2022-12-30 | 111.80 | 112.00 | 110.80 | 111.20 | 272,821 |
| 2022-12-29 | 111.60 | 112.20 | 111.40 | 112.00 | 789,363 |
| 2022-12-28 | 112.20 | 112.20 | 111.40 | 112.00 | 427,621 |
| 2022-12-27 | 110.40 | 110.40 | 110.40 | 110.40 | 0 |
| 2022-12-26 | 110.40 | 110.40 | 110.40 | 110.40 | 0 |
| 2022-12-23 | 111.40 | 112.20 | 110.40 | 110.40 | 113,966 |
| 2022-12-22 | 111.40 | 111.40 | 109.20 | 110.20 | 1,310,218 |
| 2022-12-21 | 110.20 | 112.20 | 110.00 | 111.40 | 804,201 |
| 2022-12-20 | 109.40 | 110.60 | 109.40 | 110.00 | 276,059 |
| 2022-12-19 | 108.40 | 110.00 | 108.20 | 110.00 | 513,696 |
| 2022-12-16 | 109.40 | 109.40 | 108.20 | 108.20 | 1,375,753 |
| 2022-12-15 | 109.20 | 109.60 | 108.80 | 109.60 | 439,944 |
| 2022-12-14 | 110.00 | 110.00 | 109.00 | 109.40 | 466,678 |
| 2022-12-13 | 109.20 | 111.20 | 109.20 | 110.40 | 948,507 |
| 2022-12-12 | 109.20 | 109.80 | 109.20 | 109.20 | 258,643 |
| 2022-12-09 | 109.00 | 109.60 | 109.00 | 109.40 | 458,252 |
| 2022-12-08 | 109.60 | 109.60 | 109.00 | 109.60 | 239,001 |
| 2022-12-07 | 110.00 | 110.00 | 108.00 | 109.00 | 1,516,837 |
| 2022-12-06 | 110.00 | 110.40 | 109.20 | 109.60 | 517,798 |
| 2022-12-05 | 110.40 | 110.80 | 110.00 | 110.80 | 946,456 |
| 2022-12-02 | 112.20 | 112.20 | 110.40 | 110.60 | 680,198 |
| 2022-12-01 | 114.40 | 114.40 | 110.60 | 111.00 | 785,644 |
| 2022-11-30 | 112.00 | 114.40 | 111.40 | 111.40 | 731,558 |
| 2022-11-29 | 112.20 | 112.60 | 111.40 | 111.40 | 376,762 |
| 2022-11-28 | 114.00 | 114.00 | 111.80 | 111.80 | 582,125 |
| 2022-11-25 | 114.40 | 114.80 | 113.20 | 113.60 | 596,906 |
| 2022-11-24 | 114.20 | 114.40 | 113.60 | 114.00 | 1,277,665 |
| 2022-11-23 | 114.20 | 115.00 | 113.60 | 113.60 | 328,342 |
| 2022-11-22 | 115.80 | 115.80 | 114.20 | 114.20 | 658,726 |
| 2022-11-21 | 112.00 | 116.00 | 112.00 | 115.80 | 1,308,443 |
| 2022-11-18 | 110.80 | 111.60 | 110.40 | 111.00 | 2,130,646 |
| 2022-11-17 | 105.20 | 110.80 | 105.00 | 109.60 | 2,323,402 |
| 2022-11-16 | 107.40 | 107.60 | 105.60 | 107.00 | 808,237 |
| 2022-11-15 | 108.00 | 108.00 | 107.00 | 107.60 | 616,026 |
| 2022-11-14 | 108.80 | 108.80 | 106.00 | 108.00 | 976,753 |
| 2022-11-11 | 107.40 | 110.20 | 107.00 | 108.80 | 1,172,448 |
| 2022-11-10 | 104.00 | 107.20 | 104.00 | 107.20 | 2,149,694 |
| 2022-11-09 | 103.80 | 104.20 | 103.20 | 104.20 | 301,246 |
| 2022-11-08 | 104.20 | 104.20 | 103.00 | 103.60 | 631,828 |
| 2022-11-07 | 103.60 | 105.20 | 103.60 | 104.40 | 838,372 |
| 2022-11-04 | 105.60 | 105.60 | 103.40 | 103.40 | 877,458 |
| 2022-11-03 | 106.00 | 106.60 | 104.40 | 105.80 | 743,080 |
| 2022-11-02 | 107.40 | 107.40 | 106.20 | 107.40 | 671,733 |
| 2022-11-01 | 108.00 | 110.20 | 107.00 | 107.80 | 892,550 |
| 2022-10-31 | 108.00 | 108.60 | 107.20 | 107.20 | 803,562 |
| 2022-10-28 | 108.40 | 108.80 | 107.20 | 108.20 | 747,712 |
| 2022-10-27 | 109.00 | 109.40 | 107.80 | 109.00 | 507,407 |
| 2022-10-26 | 108.20 | 111.40 | 107.60 | 109.00 | 797,152 |
| 2022-10-25 | 105.00 | 110.00 | 104.40 | 110.00 | 869,764 |
| 2022-10-24 | 103.20 | 106.40 | 103.20 | 104.60 | 562,480 |
| 2022-10-21 | 103.40 | 104.00 | 103.20 | 104.00 | 1,715,877 |
| 2022-10-20 | 102.60 | 103.80 | 102.60 | 103.40 | 2,921,752 |
| 2022-10-19 | 104.60 | 104.60 | 101.00 | 101.20 | 780,270 |
| 2022-10-18 | 106.40 | 106.40 | 103.00 | 103.00 | 1,069,837 |
| 2022-10-17 | 106.80 | 107.00 | 105.20 | 105.60 | 959,252 |
| 2022-10-14 | 104.20 | 106.80 | 103.20 | 105.00 | 1,383,564 |
| 2022-10-13 | 100.00 | 104.00 | 100.00 | 103.20 | 3,686,378 |
| 2022-10-12 | 102.40 | 102.40 | 95.40 | 100.40 | 3,000,088 |
| 2022-10-11 | 102.00 | 102.40 | 99.40 | 100.20 | 2,277,890 |
| 2022-10-10 | 107.00 | 107.80 | 97.70 | 101.00 | 6,499,481 |
| 2022-10-07 | 110.80 | 112.60 | 109.60 | 109.60 | 1,904,525 |
| 2022-10-06 | 110.60 | 112.00 | 109.00 | 110.80 | 1,353,919 |
| 2022-10-05 | 114.00 | 114.00 | 109.00 | 110.20 | 2,093,560 |
| 2022-10-04 | 109.20 | 114.60 | 109.20 | 113.40 | 2,253,046 |
| 2022-10-03 | 110.80 | 113.20 | 108.60 | 108.80 | 2,145,328 |
| 2022-09-30 | 105.00 | 111.00 | 105.00 | 111.00 | 3,282,640 |
| 2022-09-29 | 106.00 | 107.60 | 102.20 | 104.00 | 3,965,729 |
| 2022-09-28 | 101.20 | 108.80 | 98.30 | 105.80 | 5,818,461 |
| 2022-09-27 | 110.40 | 112.80 | 100.00 | 102.00 | 5,849,727 |
| 2022-09-26 | 116.80 | 116.80 | 109.40 | 109.40 | 2,542,043 |
| 2022-09-23 | 120.00 | 120.00 | 116.20 | 116.40 | 2,041,764 |
| 2022-09-22 | 122.00 | 122.00 | 120.00 | 120.00 | 905,830 |
| 2022-09-21 | 121.40 | 122.40 | 121.00 | 121.20 | 1,131,154 |
| 2022-09-20 | 122.60 | 122.60 | 120.00 | 120.00 | 774,049 |
| 2022-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-09-16 | 121.80 | 122.20 | 120.00 | 120.00 | 13,117,152 |
| 2022-09-15 | 120.60 | 120.80 | 120.40 | 120.80 | 445,692 |
| 2022-09-14 | 120.20 | 120.80 | 119.80 | 120.00 | 3,347,098 |
| 2022-09-13 | 120.00 | 120.80 | 119.60 | 120.00 | 2,604,825 |
| 2022-09-12 | 119.40 | 120.40 | 119.00 | 119.40 | 1,753,361 |
| 2022-09-09 | 118.60 | 119.40 | 118.00 | 118.60 | 572,653 |
| 2022-09-08 | 118.80 | 119.60 | 118.80 | 119.00 | 1,253,340 |
| 2022-09-07 | 119.20 | 119.40 | 118.00 | 118.80 | 931,218 |
| 2022-09-06 | 120.60 | 120.60 | 119.60 | 119.60 | 372,257 |
| 2022-09-05 | 121.80 | 121.80 | 120.00 | 120.00 | 975,960 |
| 2022-09-02 | 120.80 | 122.00 | 120.20 | 121.80 | 926,857 |
| 2022-09-01 | 122.80 | 123.00 | 120.00 | 120.00 | 1,743,913 |
| 2022-08-31 | 122.60 | 122.80 | 122.00 | 122.00 | 874,883 |
| 2022-08-30 | 121.20 | 123.00 | 121.20 | 122.60 | 1,456,077 |
| 2022-08-29 | 120.80 | 120.80 | 120.80 | 120.80 | 0 |
| 2022-08-26 | 121.00 | 121.00 | 120.80 | 120.80 | 871,736 |
| 2022-08-25 | 121.00 | 121.20 | 120.40 | 120.80 | 1,523,603 |
| 2022-08-24 | 120.40 | 120.80 | 120.00 | 120.60 | 1,720,757 |
| 2022-08-23 | 121.20 | 121.20 | 119.80 | 120.40 | 1,039,960 |
| 2022-08-22 | 119.20 | 122.00 | 119.20 | 120.40 | 2,058,774 |
| 2022-08-19 | 117.80 | 118.80 | 117.80 | 118.80 | 310,673 |
| 2022-08-18 | 118.80 | 119.00 | 117.60 | 119.00 | 1,020,419 |
| 2022-08-17 | 118.80 | 119.20 | 118.80 | 119.00 | 783,540 |
| 2022-08-16 | 118.20 | 118.80 | 118.20 | 118.20 | 625,713 |
| 2022-08-15 | 118.00 | 119.00 | 118.00 | 118.20 | 693,466 |
| 2022-08-12 | 119.00 | 119.00 | 118.00 | 118.00 | 1,132,870 |
| 2022-08-11 | 118.80 | 119.20 | 118.20 | 118.20 | 1,408,068 |
| 2022-08-10 | 119.60 | 119.60 | 118.60 | 119.40 | 704,812 |
| 2022-08-09 | 118.00 | 119.40 | 118.00 | 119.40 | 1,043,532 |
| 2022-08-08 | 117.00 | 118.00 | 117.00 | 117.60 | 1,438,272 |
| 2022-08-05 | 116.00 | 117.20 | 116.00 | 117.00 | 1,143,359 |
| 2022-08-04 | 114.80 | 117.60 | 114.80 | 116.00 | 569,185 |
| 2022-08-03 | 114.40 | 115.80 | 114.40 | 114.80 | 712,030 |
| 2022-08-02 | 114.20 | 115.00 | 114.20 | 114.80 | 800,560 |
| 2022-08-01 | 113.40 | 115.00 | 113.40 | 114.20 | 1,190,201 |
| 2022-07-29 | 111.40 | 113.00 | 111.40 | 113.00 | 615,731 |
| 2022-07-28 | 110.60 | 112.00 | 110.60 | 112.00 | 602,652 |
| 2022-07-27 | 110.40 | 111.20 | 110.40 | 110.60 | 824,459 |
| 2022-07-26 | 109.80 | 110.20 | 109.60 | 110.20 | 1,074,610 |
| 2022-07-25 | 109.00 | 109.80 | 109.00 | 109.80 | 588,309 |
| 2022-07-22 | 109.00 | 109.60 | 109.00 | 109.20 | 1,107,119 |
| 2022-07-21 | 109.60 | 110.00 | 109.20 | 109.80 | 520,871 |
| 2022-07-20 | 109.00 | 110.00 | 109.00 | 109.60 | 1,064,792 |
| 2022-07-19 | 110.00 | 110.40 | 109.00 | 109.00 | 2,471,292 |
| 2022-07-18 | 110.40 | 110.80 | 110.00 | 110.00 | 1,241,885 |
| 2022-07-15 | 111.80 | 112.40 | 110.40 | 110.40 | 2,307,223 |
| 2022-07-14 | 110.20 | 111.80 | 110.20 | 111.40 | 3,413,175 |
| 2022-07-13 | 109.00 | 109.60 | 108.80 | 109.20 | 2,055,753 |
| 2022-07-12 | 109.00 | 109.00 | 108.20 | 108.20 | 893,684 |
| 2022-07-11 | 107.20 | 109.20 | 107.20 | 108.60 | 3,311,036 |
| 2022-07-08 | 108.00 | 109.00 | 107.40 | 107.80 | 1,062,667 |
| 2022-07-07 | 108.60 | 108.80 | 108.00 | 108.40 | 1,777,996 |
| 2022-07-06 | 109.20 | 109.40 | 108.20 | 109.00 | 1,419,174 |
| 2022-07-05 | 109.00 | 110.00 | 109.00 | 109.40 | 893,500 |
| 2022-07-04 | 108.20 | 110.00 | 108.20 | 109.60 | 1,034,859 |
| 2022-07-01 | 108.00 | 110.00 | 108.00 | 109.60 | 935,869 |
| 2022-06-30 | 109.00 | 109.00 | 108.40 | 109.00 | 451,562 |
| 2022-06-29 | 109.40 | 109.40 | 109.00 | 109.00 | 458,043 |
| 2022-06-28 | 109.80 | 109.80 | 109.00 | 109.00 | 796,990 |
| 2022-06-27 | 109.40 | 110.80 | 109.40 | 110.00 | 4,138,810 |
| 2022-06-24 | 107.60 | 109.00 | 106.00 | 109.00 | 2,203,332 |
| 2022-06-23 | 107.60 | 108.00 | 106.80 | 107.20 | 1,458,275 |
| 2022-06-22 | 108.40 | 109.00 | 107.60 | 107.60 | 744,521 |
| 2022-06-21 | 109.80 | 109.80 | 109.00 | 109.00 | 467,780 |
| 2022-06-20 | 109.00 | 110.20 | 109.00 | 109.00 | 571,557 |
| 2022-06-17 | 110.00 | 110.00 | 109.60 | 110.00 | 646,590 |
| 2022-06-16 | 110.40 | 110.60 | 109.40 | 109.60 | 2,372,989 |
| 2022-06-15 | 111.40 | 111.60 | 110.20 | 110.40 | 979,315 |
| 2022-06-14 | 111.60 | 112.20 | 111.20 | 111.20 | 1,673,682 |
| 2022-06-13 | 112.00 | 112.00 | 111.00 | 111.60 | 1,068,133 |
| 2022-06-10 | 110.60 | 112.00 | 110.40 | 111.60 | 2,171,880 |
| 2022-06-09 | 110.00 | 110.60 | 110.00 | 110.00 | 1,052,746 |
| 2022-06-08 | 110.00 | 110.60 | 109.40 | 110.20 | 1,095,458 |
| 2022-06-07 | 108.80 | 110.00 | 108.80 | 109.40 | 998,306 |
| 2022-06-06 | 108.80 | 109.20 | 108.80 | 108.80 | 1,343,457 |
| 2022-06-03 | 108.40 | 108.40 | 108.40 | 108.40 | 0 |
| 2022-06-02 | 108.40 | 108.40 | 108.40 | 108.40 | 0 |
| 2022-06-01 | 108.80 | 109.00 | 108.40 | 108.40 | 682,752 |
| 2022-05-31 | 109.20 | 109.20 | 107.60 | 108.00 | 2,573,472 |
| 2022-05-30 | 109.40 | 109.80 | 108.00 | 108.00 | 3,431,725 |
| 2022-05-27 | 111.00 | 111.00 | 107.60 | 107.80 | 1,337,673 |
| 2022-05-26 | 110.80 | 110.80 | 109.20 | 109.20 | 2,952,884 |
| 2022-05-25 | 108.60 | 111.20 | 108.60 | 110.60 | 1,733,671 |
| 2022-05-24 | 111.20 | 111.20 | 106.20 | 108.40 | 4,971,129 |
| 2022-05-23 | 111.60 | 111.60 | 111.20 | 111.60 | 998,607 |
| 2022-05-20 | 112.20 | 112.20 | 110.20 | 111.00 | 1,296,467 |
| 2022-05-19 | 113.40 | 113.40 | 111.00 | 112.20 | 1,737,969 |
| 2022-05-18 | 114.00 | 114.00 | 112.20 | 112.20 | 1,284,395 |
| 2022-05-17 | 113.40 | 114.20 | 113.20 | 113.20 | 1,626,379 |
| 2022-05-16 | 113.00 | 113.40 | 112.60 | 112.60 | 932,139 |
| 2022-05-13 | 113.00 | 113.80 | 113.00 | 113.40 | 2,011,223 |
| 2022-05-12 | 113.20 | 113.60 | 112.80 | 113.20 | 552,759 |
| 2022-05-11 | 113.80 | 115.80 | 113.60 | 114.00 | 2,204,332 |
| 2022-05-10 | 110.60 | 113.80 | 110.60 | 113.80 | 1,426,520 |
| 2022-05-09 | 109.60 | 111.40 | 109.60 | 110.80 | 4,635,606 |
| 2022-05-06 | 110.00 | 110.20 | 108.00 | 108.00 | 944,711 |
| 2022-05-05 | 110.60 | 110.80 | 109.40 | 109.40 | 1,401,771 |
| 2022-05-04 | 110.20 | 110.80 | 110.20 | 110.40 | 1,321,220 |
| 2022-05-03 | 108.40 | 110.00 | 108.20 | 110.00 | 10,544,069 |
| 2022-05-02 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2022-04-29 | 108.40 | 108.40 | 107.80 | 108.20 | 1,153,010 |
| 2022-04-28 | 108.60 | 108.60 | 108.20 | 108.40 | 1,056,984 |
| 2022-04-27 | 108.80 | 108.80 | 108.00 | 108.60 | 1,902,296 |
| 2022-04-26 | 108.60 | 108.60 | 108.00 | 108.40 | 2,219,354 |
| 2022-04-25 | 108.60 | 108.60 | 107.80 | 108.40 | 1,099,606 |
| 2022-04-22 | 108.40 | 108.60 | 108.40 | 108.60 | 1,546,472 |
| 2022-04-21 | 108.20 | 108.40 | 108.20 | 108.40 | 1,778,532 |
| 2022-04-20 | 107.00 | 108.00 | 107.00 | 107.40 | 7,559,455 |
| 2022-04-19 | 104.40 | 107.00 | 104.40 | 106.60 | 3,824,571 |
| 2022-04-18 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-04-15 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-04-14 | 104.00 | 105.40 | 104.00 | 104.00 | 6,530,134 |
| 2022-04-13 | 104.00 | 104.00 | 103.60 | 104.00 | 626,248 |
| 2022-04-12 | 104.00 | 104.20 | 103.80 | 104.20 | 3,434,277 |
| 2022-04-11 | 104.00 | 104.00 | 103.40 | 104.00 | 647,852 |
| 2022-04-08 | 103.40 | 104.00 | 103.40 | 104.00 | 1,602,837 |
| 2022-04-07 | 103.80 | 103.80 | 103.20 | 103.20 | 3,327,055 |
| 2022-04-06 | 103.80 | 103.80 | 103.20 | 103.20 | 1,565,873 |
| 2022-04-05 | 103.40 | 103.60 | 103.00 | 103.60 | 1,554,299 |
| 2022-04-04 | 103.40 | 103.80 | 103.20 | 103.60 | 2,291,643 |
| 2022-04-01 | 104.00 | 104.00 | 103.00 | 103.40 | 1,617,753 |
| 2022-03-31 | 103.20 | 103.40 | 103.20 | 103.40 | 1,955,086 |
| 2022-03-30 | 103.60 | 103.80 | 103.00 | 103.00 | 2,799,058 |
| 2022-03-29 | 104.40 | 104.40 | 103.80 | 104.00 | 1,483,869 |
| 2022-03-28 | 104.20 | 104.60 | 103.60 | 104.60 | 874,347 |
| 2022-03-25 | 104.80 | 104.80 | 104.40 | 104.80 | 2,239,754 |
| 2022-03-24 | 104.40 | 105.40 | 104.40 | 104.40 | 1,121,910 |
| 2022-03-23 | 104.80 | 105.00 | 104.60 | 105.00 | 444,074 |
| 2022-03-22 | 104.60 | 104.80 | 104.40 | 104.80 | 770,633 |
| 2022-03-21 | 104.20 | 105.00 | 104.20 | 104.60 | 756,935 |
| 2022-03-18 | 104.60 | 104.60 | 104.40 | 104.60 | 1,095,816 |
| 2022-03-17 | 104.60 | 105.00 | 104.40 | 104.60 | 745,865 |
| 2022-03-16 | 105.20 | 105.20 | 104.60 | 104.60 | 1,132,071 |
| 2022-03-15 | 104.60 | 104.60 | 104.60 | 104.60 | 878,388 |
| 2022-03-14 | 104.40 | 104.40 | 104.00 | 104.40 | 1,582,699 |
| 2022-03-11 | 103.20 | 104.20 | 103.20 | 104.00 | 1,476,897 |
| 2022-03-10 | 103.80 | 104.00 | 103.40 | 104.00 | 1,984,185 |
| 2022-03-09 | 103.00 | 103.40 | 102.80 | 103.20 | 2,607,507 |
| 2022-03-08 | 102.20 | 102.60 | 102.00 | 102.20 | 2,174,241 |
| 2022-03-07 | 102.40 | 102.40 | 101.60 | 102.00 | 979,843 |
| 2022-03-04 | 102.00 | 102.40 | 101.80 | 102.40 | 1,269,761 |
| 2022-03-03 | 102.20 | 102.60 | 102.20 | 102.20 | 1,792,980 |
| 2022-03-02 | 100.20 | 102.40 | 100.20 | 102.00 | 6,397,107 |
| 2022-03-01 | 100.00 | 100.40 | 99.90 | 99.90 | 1,602,889 |
| 2022-02-28 | 100.20 | 100.20 | 99.70 | 100.00 | 1,379,959 |
| 2022-02-25 | 100.20 | 100.20 | 100.00 | 100.20 | 1,409,400 |
| 2022-02-24 | 100.40 | 100.40 | 99.20 | 99.60 | 719,078 |
| 2022-02-23 | 100.80 | 101.80 | 100.80 | 101.40 | 847,958 |
| 2022-02-22 | 101.20 | 101.40 | 100.80 | 100.80 | 927,073 |
| 2022-02-21 | 102.00 | 102.00 | 101.60 | 101.80 | 513,234 |
| 2022-02-18 | 101.00 | 102.00 | 101.00 | 102.00 | 555,397 |
| 2022-02-17 | 100.80 | 101.40 | 100.40 | 100.40 | 1,095,172 |
| 2022-02-16 | 102.00 | 102.20 | 101.80 | 102.00 | 1,229,383 |
| 2022-02-15 | 101.80 | 102.00 | 101.60 | 101.60 | 780,559 |
| 2022-02-14 | 101.60 | 102.00 | 101.60 | 101.60 | 773,216 |
| 2022-02-11 | 102.00 | 102.00 | 101.80 | 102.00 | 638,164 |
| 2022-02-10 | 102.00 | 102.20 | 102.00 | 102.00 | 4,227,048 |
| 2022-02-09 | 102.20 | 102.20 | 101.60 | 101.60 | 1,030,811 |
| 2022-02-08 | 102.00 | 102.20 | 102.00 | 101.60 | 2,366,406 |
| 2022-02-07 | 102.20 | 102.20 | 101.60 | 101.60 | 398,943 |
| 2022-02-04 | 101.80 | 102.00 | 101.60 | 102.00 | 734,481 |
| 2022-02-03 | 101.80 | 102.00 | 101.60 | 102.00 | 238,099 |
| 2022-02-02 | 102.00 | 102.00 | 101.80 | 101.80 | 477,752 |
| 2022-02-01 | 102.20 | 102.20 | 101.80 | 101.80 | 258,661 |
| 2022-01-31 | 102.60 | 102.60 | 101.80 | 101.80 | 355,547 |
| 2022-01-28 | 102.00 | 102.40 | 101.60 | 101.60 | 805,762 |
| 2022-01-27 | 101.80 | 102.20 | 101.60 | 102.20 | 443,912 |
| 2022-01-26 | 102.40 | 102.40 | 102.00 | 102.00 | 3,415,294 |
| 2022-01-25 | 102.20 | 102.60 | 101.80 | 101.80 | 282,696 |
| 2022-01-24 | 102.00 | 102.60 | 101.60 | 102.00 | 466,295 |
| 2022-01-21 | 102.20 | 102.60 | 102.00 | 102.00 | 537,046 |
| 2022-01-20 | 102.60 | 102.60 | 102.20 | 102.60 | 359,320 |
| 2022-01-19 | 103.20 | 103.20 | 101.60 | 102.20 | 758,881 |
| 2022-01-18 | 102.80 | 103.20 | 102.60 | 102.60 | 294,655 |
| 2022-01-17 | 102.60 | 103.20 | 102.40 | 103.20 | 264,227 |
| 2022-01-14 | 102.20 | 102.60 | 102.20 | 102.60 | 666,231 |
| 2022-01-13 | 102.80 | 103.00 | 102.20 | 102.20 | 835,866 |
| 2022-01-12 | 102.40 | 102.80 | 102.20 | 102.80 | 1,046,330 |
| 2022-01-11 | 102.60 | 102.80 | 102.20 | 102.60 | 1,767,612 |
| 2022-01-10 | 103.00 | 103.00 | 102.40 | 102.60 | 498,493 |
| 2022-01-07 | 102.40 | 103.00 | 102.40 | 103.00 | 508,279 |
| 2022-01-06 | 102.40 | 102.80 | 102.20 | 102.20 | 294,540 |
| 2022-01-05 | 102.80 | 102.80 | 102.60 | 102.60 | 1,177,083 |
| 2022-01-04 | 102.40 | 102.80 | 102.00 | 102.20 | 3,051,711 |
| 2022-01-03 | 101.60 | 101.60 | 101.60 | 101.60 | 0 |
| 2021-12-31 | 101.60 | 101.60 | 101.60 | 101.60 | 42,416 |
| 2021-12-30 | 101.80 | 102.40 | 101.80 | 102.00 | 142,599 |
| 2021-12-29 | 102.00 | 102.20 | 101.80 | 102.00 | 287,427 |
| 2021-12-28 | 101.60 | 101.60 | 101.60 | 101.60 | 0 |
| 2021-12-27 | 101.60 | 101.60 | 101.60 | 101.60 | 0 |
| 2021-12-24 | 102.20 | 102.20 | 101.60 | 101.60 | 88,493 |
| 2021-12-23 | 102.00 | 102.20 | 101.80 | 101.80 | 313,360 |
| 2021-12-22 | 101.40 | 102.00 | 101.40 | 102.00 | 525,995 |
| 2021-12-21 | 100.80 | 101.60 | 100.80 | 101.60 | 1,175,559 |
| 2021-12-20 | 101.20 | 101.40 | 100.40 | 100.80 | 247,213 |
| 2021-12-17 | 101.20 | 101.40 | 100.80 | 100.80 | 1,403,215 |
| 2021-12-16 | 100.80 | 101.20 | 100.80 | 101.00 | 1,648,533 |
| 2021-12-15 | 100.80 | 101.20 | 100.80 | 100.80 | 640,243 |
| 2021-12-14 | 100.80 | 101.00 | 100.80 | 100.80 | 458,491 |
| 2021-12-13 | 101.00 | 101.00 | 99.80 | 99.80 | 294,996 |
| 2021-12-10 | 100.80 | 101.00 | 99.90 | 101.00 | 216,310 |
| 2021-12-09 | 100.80 | 101.20 | 100.00 | 100.00 | 829,127 |
| 2021-12-08 | 100.00 | 100.40 | 99.80 | 100.40 | 1,051,151 |
| 2021-12-07 | 100.00 | 100.20 | 100.00 | 100.00 | 619,844 |
| 2021-12-06 | 100.00 | 100.40 | 99.90 | 100.00 | 573,107 |
| 2021-12-03 | 99.90 | 99.90 | 99.20 | 99.90 | 3,828,358 |
| 2021-12-02 | 99.40 | 99.90 | 99.40 | 99.40 | 692,723 |
| 2021-12-01 | 99.80 | 99.90 | 99.00 | 99.00 | 564,604 |
| 2021-11-30 | 98.50 | 99.40 | 98.40 | 99.10 | 222,015 |
| 2021-11-29 | 99.30 | 99.60 | 98.60 | 99.40 | 519,599 |
| 2021-11-26 | 98.90 | 98.90 | 98.60 | 98.90 | 605,616 |
| 2021-11-25 | 99.30 | 99.30 | 99.10 | 99.10 | 1,267,054 |
| 2021-11-24 | 99.70 | 99.90 | 98.80 | 98.80 | 1,331,525 |
| 2021-11-23 | 99.30 | 99.30 | 98.90 | 98.90 | 301,957 |
| 2021-11-22 | 99.90 | 99.90 | 98.70 | 98.70 | 573,752 |
| 2021-11-19 | 100.00 | 100.00 | 99.70 | 99.70 | 811,149 |
| 2021-11-18 | 99.50 | 99.50 | 98.80 | 99.00 | 492,000 |
| 2021-11-17 | 101.00 | 101.00 | 98.40 | 100.00 | 793,938 |
| 2021-11-16 | 101.00 | 101.00 | 100.80 | 100.80 | 348,017 |
| 2021-11-15 | 101.00 | 101.40 | 100.80 | 101.00 | 685,124 |
| 2021-11-12 | 100.20 | 100.80 | 100.20 | 100.40 | 466,474 |
| 2021-11-11 | 100.00 | 100.20 | 99.70 | 99.70 | 681,165 |
| 2021-11-10 | 100.00 | 100.00 | 99.80 | 100.00 | 669,644 |
| 2021-11-09 | 100.60 | 100.60 | 99.80 | 100.00 | 685,286 |
| 2021-11-08 | 100.20 | 100.80 | 100.20 | 100.80 | 202,784 |
| 2021-11-05 | 100.60 | 100.80 | 100.20 | 100.60 | 652,748 |
| 2021-11-04 | 100.40 | 100.80 | 100.00 | 100.20 | 755,055 |
| 2021-11-03 | 100.40 | 100.60 | 100.00 | 100.40 | 368,211 |
| 2021-11-02 | 100.80 | 100.80 | 100.60 | 100.60 | 670,726 |
| 2021-11-01 | 100.20 | 100.80 | 100.20 | 100.60 | 2,051,963 |
| 2021-10-29 | 99.80 | 100.20 | 99.60 | 99.60 | 6,659,492 |
| 2021-10-28 | 99.90 | 100.00 | 99.60 | 99.60 | 175,309 |
| 2021-10-27 | 100.00 | 100.40 | 99.80 | 100.00 | 679,102 |
| 2021-10-26 | 100.20 | 100.60 | 99.40 | 100.20 | 369,053 |
| 2021-10-25 | 100.00 | 100.20 | 100.00 | 100.20 | 235,412 |
| 2021-10-22 | 100.60 | 100.60 | 100.00 | 100.20 | 622,038 |
| 2021-10-21 | 100.00 | 100.40 | 99.80 | 100.20 | 209,356 |
| 2021-10-20 | 100.40 | 100.60 | 99.90 | 99.90 | 400,312 |
| 2021-10-19 | 100.40 | 100.60 | 100.40 | 100.60 | 528,790 |
| 2021-10-18 | 100.60 | 100.80 | 100.20 | 100.80 | 333,028 |
| 2021-10-15 | 100.00 | 100.60 | 100.00 | 100.60 | 269,203 |
| 2021-10-14 | 100.40 | 100.60 | 100.00 | 100.60 | 664,922 |
| 2021-10-13 | 99.40 | 100.60 | 99.40 | 100.20 | 502,052 |
| 2021-10-12 | 100.20 | 100.20 | 99.50 | 99.50 | 326,448 |
| 2021-10-11 | 100.60 | 100.60 | 99.20 | 100.20 | 187,273 |
| 2021-10-08 | 100.60 | 100.60 | 99.50 | 100.40 | 353,526 |
| 2021-10-07 | 99.00 | 99.60 | 98.00 | 99.60 | 319,951 |
| 2021-10-06 | 97.80 | 99.50 | 97.80 | 99.40 | 674,762 |
| 2021-10-05 | 98.20 | 98.40 | 97.90 | 98.40 | 1,953,756 |
| 2021-10-04 | 99.10 | 99.10 | 98.20 | 98.20 | 658,867 |
| 2021-10-01 | 100.00 | 100.00 | 98.70 | 98.70 | 482,252 |
| 2021-09-30 | 100.20 | 100.20 | 99.80 | 99.80 | 1,084,000 |
| 2021-09-29 | 100.20 | 100.20 | 100.20 | 100.20 | 259,818 |
| 2021-09-28 | 100.40 | 100.40 | 99.80 | 100.40 | 326,494 |
| 2021-09-27 | 100.40 | 101.00 | 100.20 | 100.20 | 228,601 |
| 2021-09-24 | 101.60 | 101.60 | 100.20 | 100.40 | 377,892 |
| 2021-09-23 | 101.60 | 101.60 | 101.20 | 101.20 | 750,222 |
| 2021-09-22 | 101.00 | 101.80 | 101.00 | 101.40 | 1,773,093 |
| 2021-09-21 | 100.40 | 101.20 | 100.20 | 100.80 | 1,139,049 |
| 2021-09-20 | 100.00 | 100.40 | 99.80 | 100.20 | 829,924 |
| 2021-09-17 | 98.60 | 102.00 | 98.50 | 100.00 | 2,613,312 |
| 2021-09-16 | 97.90 | 98.70 | 97.90 | 98.50 | 1,164,177 |
| 2021-09-15 | 98.00 | 98.60 | 97.80 | 97.80 | 641,672 |
| 2021-09-14 | 98.40 | 98.50 | 98.10 | 98.10 | 760,595 |
| 2021-09-13 | 98.50 | 98.80 | 98.40 | 98.40 | 719,218 |
| 2021-09-10 | 98.20 | 98.50 | 98.20 | 98.50 | 341,260 |
| 2021-09-09 | 98.50 | 98.50 | 97.90 | 98.30 | 485,293 |
| 2021-09-08 | 98.00 | 98.50 | 97.90 | 98.50 | 2,713,873 |
| 2021-09-07 | 98.40 | 98.40 | 97.80 | 97.80 | 780,528 |
| 2021-09-06 | 98.40 | 98.60 | 97.60 | 97.60 | 1,021,750 |
| 2021-09-03 | 98.40 | 99.10 | 98.10 | 98.10 | 611,857 |
| 2021-09-02 | 98.70 | 99.10 | 98.40 | 98.40 | 623,805 |
| 2021-09-01 | 99.10 | 99.20 | 98.50 | 99.00 | 650,333 |
| 2021-08-31 | 98.30 | 99.00 | 98.30 | 99.00 | 169,315 |
| 2021-08-30 | 99.00 | 99.00 | 99.00 | 99.00 | 0 |
| 2021-08-27 | 98.50 | 99.00 | 98.30 | 99.00 | 745,282 |
| 2021-08-26 | 98.70 | 99.00 | 98.60 | 99.00 | 480,639 |
| 2021-08-25 | 98.20 | 99.00 | 98.20 | 98.60 | 549,196 |
| 2021-08-24 | 98.90 | 99.00 | 98.60 | 99.00 | 561,146 |
| 2021-08-23 | 99.60 | 99.60 | 98.40 | 99.10 | 248,627 |
| 2021-08-20 | 99.10 | 99.30 | 98.50 | 99.25 | 549,457 |
| 2021-08-19 | 99.50 | 99.50 | 98.60 | 99.30 | 1,145,839 |
| 2021-08-18 | 100.80 | 100.80 | 100.00 | 100.00 | 1,272,245 |
| 2021-08-17 | 101.00 | 101.60 | 101.00 | 101.00 | 270,029 |
| 2021-08-16 | 101.00 | 101.60 | 100.80 | 101.00 | 1,562,611 |
| 2021-08-13 | 101.60 | 101.80 | 101.00 | 101.00 | 782,878 |
| 2021-08-12 | 101.80 | 102.50 | 101.80 | 102.00 | 290,915 |
| 2021-08-11 | 102.40 | 102.40 | 101.60 | 101.60 | 468,793 |
| 2021-08-10 | 101.60 | 102.80 | 101.00 | 102.40 | 657,789 |
| 2021-08-09 | 101.60 | 102.00 | 101.40 | 102.00 | 748,438 |
| 2021-08-06 | 102.40 | 102.40 | 101.00 | 102.00 | 484,931 |
| 2021-08-05 | 101.20 | 102.40 | 101.20 | 102.40 | 571,165 |
| 2021-08-04 | 102.40 | 102.40 | 101.00 | 101.60 | 721,779 |
| 2021-08-03 | 103.40 | 103.40 | 101.40 | 102.00 | 1,003,643 |
| 2021-08-02 | 102.80 | 103.60 | 102.60 | 102.60 | 1,403,738 |
| 2021-07-30 | 102.60 | 102.80 | 102.40 | 102.40 | 207,842 |
| 2021-07-29 | 102.20 | 102.80 | 101.80 | 102.40 | 978,534 |
| 2021-07-28 | 101.00 | 103.00 | 101.00 | 102.60 | 2,353,565 |
| 2021-07-27 | 100.60 | 102.00 | 100.40 | 101.00 | 667,676 |
| 2021-07-26 | 100.40 | 101.00 | 100.40 | 101.00 | 231,231 |
| 2021-07-23 | 101.00 | 101.40 | 100.40 | 101.40 | 222,861 |
| 2021-07-22 | 100.80 | 101.00 | 100.80 | 100.80 | 347,364 |
| 2021-07-21 | 101.20 | 101.40 | 100.40 | 101.00 | 193,048 |
| 2021-07-20 | 101.00 | 101.40 | 100.40 | 101.20 | 350,388 |
| 2021-07-19 | 100.60 | 100.60 | 100.40 | 100.40 | 515,172 |
| 2021-07-16 | 101.00 | 101.40 | 100.60 | 101.20 | 137,718 |
| 2021-07-15 | 101.80 | 101.80 | 100.20 | 100.80 | 651,212 |
| 2021-07-14 | 102.00 | 102.20 | 100.00 | 101.00 | 1,517,853 |
| 2021-07-13 | 102.00 | 102.40 | 102.00 | 102.00 | 663,444 |
| 2021-07-12 | 102.00 | 102.40 | 102.00 | 102.40 | 536,912 |
| 2021-07-09 | 102.40 | 102.60 | 102.20 | 102.20 | 1,021,451 |
| 2021-07-08 | 102.40 | 102.60 | 102.20 | 102.20 | 1,020,903 |
| 2021-07-07 | 102.20 | 102.60 | 102.00 | 102.40 | 505,765 |
| 2021-07-06 | 101.80 | 102.80 | 101.80 | 102.80 | 6,868,598 |
| 2021-07-05 | 101.80 | 102.00 | 101.80 | 102.00 | 2,265,581 |
| 2021-07-02 | 101.20 | 102.20 | 101.00 | 102.00 | 175,564 |
| 2021-07-01 | 102.20 | 102.20 | 100.20 | 102.00 | 596,517 |
| 2021-06-30 | 103.00 | 103.00 | 101.00 | 101.00 | 555,575 |
| 2021-06-29 | 100.80 | 103.20 | 100.80 | 103.20 | 872,954 |
| 2021-06-28 | 100.80 | 101.00 | 100.80 | 100.80 | 358,479 |
| 2021-06-25 | 100.60 | 101.20 | 100.60 | 101.00 | 399,928 |
| 2021-06-24 | 100.20 | 100.60 | 100.00 | 100.60 | 449,741 |
| 2021-06-23 | 99.00 | 100.00 | 99.00 | 100.00 | 620,131 |
| 2021-06-22 | 97.80 | 99.30 | 97.60 | 98.90 | 360,370 |
| 2021-06-21 | 98.60 | 98.70 | 96.70 | 97.60 | 415,076 |
| 2021-06-18 | 98.20 | 99.00 | 98.20 | 98.60 | 1,830,628 |
| 2021-06-17 | 99.40 | 99.40 | 97.00 | 98.00 | 536,264 |
| 2021-06-16 | 99.80 | 99.90 | 99.40 | 99.40 | 97,768 |
| 2021-06-15 | 99.20 | 100.80 | 99.10 | 99.80 | 676,199 |
| 2021-06-14 | 99.20 | 99.90 | 98.40 | 99.90 | 348,116 |
| 2021-06-11 | 98.50 | 99.00 | 98.30 | 98.60 | 435,315 |
| 2021-06-10 | 98.60 | 98.60 | 98.30 | 98.60 | 410,945 |
| 2021-06-09 | 98.60 | 98.60 | 98.30 | 98.25 | 526,970 |
| 2021-06-08 | 98.60 | 99.10 | 98.60 | 98.85 | 256,252 |
| 2021-06-07 | 98.80 | 98.80 | 98.50 | 98.50 | 259,049 |
| 2021-06-04 | 99.00 | 99.00 | 98.60 | 98.75 | 284,011 |
| 2021-06-03 | 99.00 | 99.30 | 98.80 | 98.80 | 368,760 |
| 2021-06-02 | 99.80 | 100.40 | 99.40 | 99.80 | 411,605 |
| 2021-06-01 | 99.80 | 100.20 | 99.80 | 100.00 | 921,676 |
| 2021-05-28 | 100.40 | 100.40 | 100.00 | 100.00 | 212,268 |
| 2021-05-27 | 100.00 | 100.00 | 100.00 | 100.00 | 770,030 |
| 2021-05-26 | 100.80 | 100.80 | 100.20 | 100.20 | 161,461 |
| 2021-05-25 | 101.20 | 101.20 | 100.40 | 100.80 | 337,616 |
| 2021-05-24 | 101.60 | 101.60 | 100.40 | 101.00 | 467,194 |
| 2021-05-21 | 102.00 | 102.40 | 101.20 | 101.20 | 938,829 |
| 2021-05-20 | 101.80 | 101.80 | 101.00 | 101.20 | 1,047,633 |
| 2021-05-19 | 101.80 | 102.60 | 101.80 | 102.00 | 552,120 |
| 2021-05-18 | 100.80 | 102.60 | 100.80 | 102.20 | 569,897 |
| 2021-05-17 | 101.00 | 101.80 | 100.80 | 101.40 | 1,062,507 |
| 2021-05-14 | 98.90 | 101.80 | 98.60 | 101.20 | 2,988,775 |
| 2021-05-13 | 98.50 | 99.20 | 98.20 | 99.20 | 2,158,330 |
| 2021-05-12 | 98.20 | 98.90 | 98.20 | 98.80 | 608,958 |
| 2021-05-11 | 98.40 | 98.50 | 98.20 | 98.30 | 238,017 |
| 2021-05-10 | 98.30 | 98.30 | 97.90 | 98.20 | 320,191 |
| 2021-05-07 | 98.70 | 98.70 | 98.00 | 98.10 | 1,405,341 |
| 2021-05-06 | 98.10 | 98.60 | 97.80 | 98.10 | 381,502 |
| 2021-05-05 | 97.20 | 98.10 | 97.00 | 97.00 | 803,430 |
| 2021-05-04 | 98.10 | 98.10 | 97.10 | 97.20 | 483,447 |
| 2021-04-30 | 99.20 | 99.20 | 98.00 | 98.10 | 866,474 |
| 2021-04-29 | 99.00 | 99.20 | 98.80 | 99.00 | 1,844,944 |
| 2021-04-28 | 98.70 | 99.00 | 98.50 | 99.00 | 440,607 |
| 2021-04-27 | 100.40 | 100.40 | 98.00 | 98.00 | 570,969 |
| 2021-04-26 | 99.50 | 101.60 | 99.50 | 100.00 | 1,475,233 |
| 2021-04-23 | 99.70 | 100.80 | 98.60 | 98.60 | 853,977 |
| 2021-04-22 | 100.00 | 100.40 | 100.00 | 100.00 | 425,546 |
| 2021-04-21 | 99.80 | 100.40 | 99.50 | 100.00 | 1,245,103 |
| 2021-04-20 | 100.80 | 100.80 | 99.40 | 99.80 | 759,948 |
| 2021-04-19 | 100.60 | 101.00 | 100.60 | 100.60 | 605,161 |
| 2021-04-16 | 101.00 | 101.20 | 100.80 | 100.80 | 451,660 |
| 2021-04-15 | 100.20 | 101.00 | 100.20 | 100.80 | 326,312 |
| 2021-04-14 | 101.20 | 101.40 | 99.00 | 100.20 | 1,106,442 |
| 2021-04-13 | 101.20 | 101.20 | 101.20 | 101.20 | 690,441 |
| 2021-04-12 | 101.80 | 101.80 | 101.00 | 101.00 | 727,194 |
| 2021-04-09 | 101.80 | 101.80 | 101.00 | 101.00 | 808,794 |
| 2021-04-08 | 101.80 | 101.80 | 101.20 | 101.20 | 854,605 |
| 2021-04-07 | 102.00 | 102.00 | 101.00 | 101.00 | 705,580 |
| 2021-04-06 | 100.80 | 102.00 | 100.60 | 101.20 | 465,660 |
| 2021-04-01 | 100.40 | 100.80 | 100.20 | 100.80 | 209,862 |
| 2021-03-31 | 98.80 | 100.40 | 98.80 | 99.60 | 203,973 |
| 2021-03-30 | 100.40 | 100.40 | 99.10 | 99.50 | 312,522 |
| 2021-03-29 | 99.80 | 100.40 | 99.00 | 99.40 | 732,505 |
| 2021-03-26 | 99.00 | 99.00 | 98.20 | 99.00 | 352,146 |
| 2021-03-25 | 100.40 | 100.40 | 98.30 | 98.50 | 1,592,987 |
| 2021-03-24 | 99.00 | 100.20 | 99.00 | 99.80 | 895,114 |
| 2021-03-23 | 97.90 | 98.90 | 97.60 | 98.80 | 1,219,345 |
| 2021-03-22 | 97.40 | 98.90 | 97.00 | 97.00 | 742,981 |
| 2021-03-19 | 97.80 | 98.80 | 96.50 | 96.50 | 15,896,484 |
| 2021-03-18 | 98.20 | 98.30 | 97.90 | 98.10 | 1,457,854 |
| 2021-03-17 | 98.20 | 99.10 | 98.00 | 98.30 | 1,165,522 |
| 2021-03-16 | 100.00 | 100.00 | 98.20 | 98.20 | 1,565,277 |
| 2021-03-15 | 101.00 | 101.00 | 99.70 | 100.00 | 786,413 |
| 2021-03-12 | 101.00 | 101.00 | 100.40 | 100.40 | 659,043 |
| 2021-03-11 | 101.00 | 101.00 | 100.60 | 101.00 | 510,499 |
| 2021-03-10 | 100.00 | 101.00 | 99.60 | 100.80 | 662,107 |
| 2021-03-09 | 99.80 | 100.00 | 98.70 | 98.70 | 1,060,252 |
| 2021-03-08 | 99.90 | 99.90 | 98.00 | 98.40 | 629,916 |
| 2021-03-05 | 99.80 | 100.40 | 99.70 | 99.70 | 425,527 |
| 2021-03-04 | 101.00 | 101.00 | 100.80 | 101.00 | 889,752 |
| 2021-03-03 | 99.70 | 101.00 | 99.60 | 100.80 | 807,039 |
| 2021-03-02 | 101.20 | 101.20 | 99.40 | 99.70 | 2,409,793 |
| 2021-03-01 | 101.60 | 101.60 | 99.80 | 100.40 | 547,825 |
| 2021-02-26 | 101.00 | 101.40 | 99.00 | 99.00 | 699,334 |
| 2021-02-25 | 102.00 | 102.20 | 100.80 | 101.60 | 1,143,718 |
| 2021-02-24 | 101.80 | 101.80 | 101.00 | 101.60 | 529,939 |
| 2021-02-23 | 100.80 | 101.80 | 100.80 | 101.80 | 654,075 |
| 2021-02-22 | 101.20 | 101.40 | 100.80 | 100.80 | 457,999 |
| 2021-02-19 | 100.00 | 100.80 | 100.00 | 100.40 | 685,747 |
| 2021-02-18 | 101.40 | 102.00 | 100.00 | 100.00 | 1,123,193 |
| 2021-02-17 | 103.00 | 103.00 | 102.00 | 102.20 | 614,885 |
| 2021-02-16 | 105.00 | 105.00 | 102.00 | 102.80 | 892,886 |
| 2021-02-15 | 104.00 | 104.00 | 103.00 | 103.00 | 529,922 |
| 2021-02-12 | 103.80 | 103.80 | 102.00 | 102.40 | 501,490 |
| 2021-02-11 | 104.40 | 104.40 | 102.20 | 103.00 | 385,594 |
| 2021-02-10 | 103.60 | 104.60 | 102.60 | 103.00 | 990,580 |
| 2021-02-09 | 103.80 | 103.80 | 103.00 | 103.60 | 728,287 |
| 2021-02-08 | 104.60 | 104.60 | 103.20 | 103.80 | 4,750,770 |
| 2021-02-05 | 105.00 | 105.00 | 103.20 | 104.00 | 2,074,753 |
| 2021-02-04 | 104.80 | 104.80 | 103.40 | 103.40 | 1,504,589 |
| 2021-02-03 | 104.80 | 104.80 | 104.00 | 104.00 | 1,078,158 |
| 2021-02-02 | 105.00 | 105.00 | 104.20 | 104.60 | 620,335 |
| 2021-02-01 | 104.60 | 105.00 | 104.00 | 104.60 | 560,186 |
| 2021-01-29 | 103.40 | 104.60 | 103.00 | 104.60 | 436,349 |
| 2021-01-28 | 103.40 | 104.40 | 103.20 | 104.40 | 525,564 |
| 2021-01-27 | 104.20 | 104.40 | 103.20 | 103.20 | 583,062 |
| 2021-01-26 | 105.40 | 105.40 | 103.00 | 103.00 | 901,917 |
| 2021-01-25 | 105.00 | 105.00 | 103.60 | 104.40 | 3,704,073 |
| 2021-01-22 | 104.80 | 105.20 | 103.20 | 103.20 | 621,179 |
| 2021-01-21 | 106.60 | 106.60 | 103.40 | 103.40 | 634,743 |
| 2021-01-20 | 106.60 | 106.60 | 105.60 | 106.20 | 576,784 |
| 2021-01-19 | 106.20 | 106.40 | 105.60 | 106.00 | 1,040,269 |
| 2021-01-18 | 106.60 | 106.60 | 105.60 | 106.00 | 689,421 |
| 2021-01-15 | 106.60 | 106.60 | 105.20 | 106.20 | 323,947 |
| 2021-01-14 | 105.60 | 106.60 | 105.00 | 106.20 | 984,221 |
| 2021-01-13 | 107.00 | 107.00 | 104.40 | 105.00 | 1,040,315 |
| 2021-01-12 | 107.40 | 107.40 | 105.20 | 105.40 | 300,102 |
| 2021-01-11 | 107.40 | 107.40 | 105.80 | 106.40 | 833,332 |
| 2021-01-08 | 107.60 | 107.60 | 106.80 | 106.80 | 485,611 |
| 2021-01-07 | 107.40 | 107.40 | 106.80 | 107.00 | 403,591 |
| 2021-01-06 | 107.80 | 107.80 | 106.20 | 107.00 | 515,417 |
| 2021-01-05 | 106.20 | 107.80 | 106.20 | 107.40 | 712,385 |
| 2021-01-04 | 107.80 | 107.80 | 105.80 | 106.80 | 488,741 |
| 2020-12-31 | 105.80 | 106.80 | 105.80 | 106.60 | 29,888 |
| 2020-12-30 | 107.60 | 107.60 | 106.00 | 106.60 | 317,354 |
| 2020-12-29 | 106.00 | 107.60 | 105.80 | 107.60 | 403,432 |
| 2020-12-24 | 104.80 | 106.00 | 104.40 | 105.40 | 282,825 |
| 2020-12-23 | 101.80 | 104.60 | 101.00 | 104.40 | 862,856 |
| 2020-12-22 | 102.60 | 103.00 | 100.00 | 101.40 | 1,237,657 |
| 2020-12-21 | 104.00 | 105.40 | 101.20 | 101.20 | 572,656 |
| 2020-12-18 | 107.40 | 107.40 | 103.60 | 104.80 | 2,544,840 |
| 2020-12-17 | 106.00 | 107.40 | 105.80 | 107.20 | 752,365 |
| 2020-12-16 | 107.00 | 107.00 | 106.40 | 106.80 | 1,937,300 |
| 2020-12-15 | 107.00 | 107.00 | 105.40 | 105.40 | 340,518 |
| 2020-12-14 | 105.00 | 106.60 | 105.00 | 106.00 | 467,736 |
| 2020-12-11 | 104.60 | 106.20 | 104.40 | 106.20 | 650,612 |
| 2020-12-10 | 106.20 | 106.60 | 105.00 | 106.60 | 704,797 |
| 2020-12-09 | 107.20 | 107.20 | 105.20 | 105.40 | 703,166 |
| 2020-12-08 | 106.80 | 106.80 | 105.60 | 106.00 | 469,493 |
| 2020-12-07 | 106.00 | 107.40 | 105.80 | 106.80 | 255,144 |
| 2020-12-04 | 107.40 | 107.40 | 106.20 | 107.00 | 416,300 |
| 2020-12-03 | 106.80 | 107.20 | 106.20 | 107.20 | 944,920 |
| 2020-12-02 | 106.80 | 107.20 | 106.60 | 107.00 | 475,760 |
| 2020-12-01 | 107.00 | 107.80 | 106.00 | 107.00 | 644,670 |
| 2020-11-30 | 105.80 | 107.00 | 105.00 | 106.80 | 766,941 |
| 2020-11-27 | 105.60 | 106.80 | 104.40 | 106.80 | 1,251,081 |
| 2020-11-26 | 105.00 | 107.00 | 105.00 | 106.60 | 593,423 |
| 2020-11-25 | 107.20 | 107.20 | 105.80 | 106.00 | 910,022 |
| 2020-11-24 | 107.60 | 107.60 | 104.80 | 105.80 | 878,873 |
| 2020-11-23 | 106.40 | 107.20 | 105.20 | 106.80 | 506,244 |
| 2020-11-20 | 106.00 | 106.00 | 105.20 | 105.20 | 690,559 |
| 2020-11-19 | 108.00 | 108.00 | 106.00 | 106.00 | 369,554 |
| 2020-11-18 | 105.20 | 108.00 | 105.20 | 108.00 | 1,415,823 |
| 2020-11-17 | 107.20 | 108.00 | 103.80 | 105.20 | 1,650,140 |
| 2020-11-16 | 107.80 | 107.80 | 106.80 | 107.00 | 985,453 |
| 2020-11-13 | 108.40 | 108.40 | 106.80 | 106.80 | 513,699 |
| 2020-11-12 | 108.80 | 108.80 | 107.80 | 108.00 | 548,319 |
| 2020-11-11 | 108.40 | 108.40 | 108.00 | 108.00 | 515,898 |
| 2020-11-10 | 107.00 | 108.40 | 107.00 | 108.20 | 566,255 |
| 2020-11-09 | 108.60 | 108.60 | 107.40 | 107.40 | 1,197,584 |
| 2020-11-06 | 107.80 | 108.20 | 107.40 | 107.40 | 781,160 |
| 2020-11-05 | 108.60 | 108.60 | 107.00 | 107.00 | 506,390 |
| 2020-11-04 | 107.00 | 108.40 | 107.00 | 108.00 | 236,007 |
| 2020-11-03 | 108.20 | 108.40 | 107.00 | 107.80 | 123,365 |
| 2020-11-02 | 107.20 | 107.80 | 107.00 | 107.80 | 154,825 |
| 2020-10-30 | 106.40 | 108.00 | 106.40 | 107.40 | 198,015 |
| 2020-10-29 | 107.80 | 107.80 | 107.20 | 107.40 | 275,944 |
| 2020-10-28 | 107.80 | 108.00 | 106.80 | 107.20 | 677,318 |
| 2020-10-27 | 107.00 | 108.00 | 106.80 | 107.00 | 562,340 |
| 2020-10-26 | 107.20 | 109.00 | 107.20 | 107.80 | 158,345 |
| 2020-10-23 | 108.60 | 108.60 | 108.20 | 108.20 | 415,116 |
| 2020-10-22 | 108.00 | 108.00 | 107.40 | 108.00 | 256,817 |
| 2020-10-21 | 108.00 | 108.40 | 107.20 | 107.60 | 211,253 |
| 2020-10-20 | 107.80 | 107.80 | 107.00 | 107.20 | 402,173 |
| 2020-10-16 | 109.20 | 109.20 | 107.00 | 107.00 | 687,298 |
| 2020-10-15 | 107.20 | 108.20 | 107.20 | 108.00 | 1,765,736 |
| 2020-10-14 | 107.40 | 108.00 | 107.40 | 108.00 | 629,347 |
| 2020-10-13 | 107.20 | 109.00 | 107.20 | 108.00 | 335,054 |
| 2020-10-12 | 105.80 | 108.40 | 105.80 | 108.00 | 598,667 |
| 2020-10-09 | 106.20 | 106.60 | 105.80 | 106.40 | 1,141,046 |
| 2020-10-08 | 104.20 | 106.80 | 104.20 | 106.40 | 317,448 |
| 2020-10-07 | 102.20 | 104.80 | 102.20 | 104.20 | 270,979 |
| 2020-10-06 | 103.80 | 103.80 | 103.00 | 103.40 | 254,344 |
| 2020-10-05 | 103.80 | 103.80 | 102.20 | 103.80 | 247,549 |
| 2020-10-02 | 103.60 | 103.60 | 102.20 | 103.00 | 1,332,171 |
| 2020-10-01 | 102.20 | 103.40 | 101.80 | 102.60 | 125,047 |
| 2020-09-30 | 101.80 | 102.60 | 101.80 | 102.00 | 649,807 |
| 2020-09-29 | 102.20 | 102.40 | 101.40 | 102.00 | 631,082 |
| 2020-09-28 | 102.00 | 102.40 | 101.20 | 102.40 | 1,260,246 |
| 2020-09-25 | 101.80 | 101.80 | 101.00 | 101.80 | 111,974 |
| 2020-09-24 | 100.60 | 101.80 | 100.60 | 101.00 | 699,845 |
| 2020-09-23 | 101.80 | 101.80 | 100.80 | 101.40 | 891,451 |
| 2020-09-22 | 102.00 | 102.40 | 100.80 | 100.80 | 810,418 |
| 2020-09-21 | 103.40 | 103.80 | 101.80 | 101.80 | 444,617 |
| 2020-09-18 | 102.80 | 103.80 | 102.40 | 103.40 | 349,771 |
| 2020-09-17 | 102.20 | 103.80 | 102.20 | 102.60 | 2,002,835 |
| 2020-09-16 | 102.20 | 103.80 | 102.00 | 102.80 | 322,650 |
| 2020-09-15 | 102.60 | 103.20 | 102.00 | 102.60 | 649,480 |
| 2020-09-14 | 102.40 | 103.20 | 102.00 | 102.00 | 278,842 |
| 2020-09-11 | 103.20 | 104.40 | 102.20 | 102.60 | 2,313,215 |
| 2020-09-10 | 105.60 | 105.60 | 104.20 | 103.80 | 84,040 |
| 2020-09-09 | 104.40 | 106.60 | 103.20 | 103.80 | 4,329,662 |
| 2020-09-08 | 105.60 | 105.60 | 104.40 | 104.80 | 395,703 |
| 2020-09-07 | 106.00 | 106.00 | 105.20 | 105.50 | 268,225 |
| 2020-09-04 | 105.20 | 106.40 | 104.40 | 105.70 | 101,468 |
| 2020-09-03 | 107.20 | 107.20 | 104.40 | 105.20 | 1,018,576 |
| 2020-09-02 | 105.80 | 106.40 | 105.60 | 105.80 | 114,177 |
| 2020-09-01 | 107.00 | 107.00 | 105.40 | 105.70 | 2,434,447 |
| 2020-08-28 | 105.40 | 106.00 | 105.40 | 105.80 | 781,708 |
| 2020-08-27 | 106.00 | 106.80 | 105.20 | 105.50 | 207,620 |
| 2020-08-26 | 105.80 | 106.00 | 105.40 | 105.60 | 243,639 |
| 2020-08-25 | 106.80 | 106.80 | 105.40 | 106.00 | 218,503 |
| 2020-08-24 | 106.60 | 106.60 | 105.20 | 105.70 | 141,732 |
| 2020-08-21 | 105.80 | 106.00 | 105.20 | 105.60 | 195,301 |
| 2020-08-20 | 105.00 | 106.40 | 105.00 | 105.30 | 224,698 |
| 2020-08-19 | 108.20 | 108.40 | 107.00 | 107.70 | 228,059 |
| 2020-08-18 | 107.20 | 108.40 | 107.20 | 108.00 | 275,366 |
| 2020-08-17 | 107.40 | 108.00 | 107.00 | 107.90 | 131,454 |
| 2020-08-14 | 107.20 | 108.20 | 107.00 | 107.60 | 88,590 |
| 2020-08-13 | 107.60 | 108.20 | 107.20 | 107.60 | 684,730 |
| 2020-08-12 | 108.20 | 108.60 | 107.80 | 108.20 | 1,007,797 |
| 2020-08-11 | 109.40 | 109.40 | 108.00 | 108.50 | 266,109 |
| 2020-08-10 | 109.20 | 110.00 | 108.20 | 109.10 | 104,955 |
| 2020-08-07 | 108.00 | 108.80 | 107.40 | 108.40 | 340,467 |
| 2020-08-06 | 109.00 | 109.00 | 107.60 | 108.00 | 422,410 |
| 2020-08-05 | 108.00 | 109.60 | 108.00 | 109.00 | 1,428,985 |
| 2020-08-04 | 108.20 | 109.40 | 108.00 | 108.20 | 190,679 |
| 2020-08-03 | 107.40 | 109.00 | 107.00 | 108.50 | 111,451 |
| 2020-07-31 | 108.00 | 108.40 | 106.60 | 106.90 | 435,891 |
| 2020-07-30 | 108.00 | 109.00 | 107.80 | 107.80 | 115,340 |
| 2020-07-29 | 108.80 | 108.80 | 107.60 | 107.80 | 125,997 |
| 2020-07-28 | 108.20 | 108.40 | 107.40 | 107.70 | 461,842 |
| 2020-07-27 | 107.40 | 109.00 | 107.40 | 108.20 | 1,308,356 |
| 2020-07-24 | 108.80 | 108.80 | 107.00 | 108.40 | 143,385 |
| 2020-07-23 | 107.80 | 109.20 | 107.80 | 108.90 | 141,278 |
| 2020-07-22 | 108.80 | 109.80 | 108.00 | 108.40 | 1,025,334 |
| 2020-07-21 | 109.20 | 109.20 | 108.40 | 108.90 | 272,685 |
| 2020-07-20 | 108.60 | 109.00 | 108.40 | 108.50 | 61,029 |
| 2020-07-17 | 108.20 | 109.20 | 108.20 | 108.50 | 408,797 |
| 2020-07-16 | 108.60 | 109.40 | 108.60 | 109.00 | 297,627 |
| 2020-07-15 | 109.00 | 109.00 | 108.60 | 108.90 | 1,852,141 |
| 2020-07-14 | 109.00 | 109.00 | 108.00 | 108.80 | 137,775 |
| 2020-07-13 | 108.40 | 110.00 | 107.60 | 109.40 | 151,292 |
| 2020-07-10 | 106.00 | 107.40 | 106.00 | 106.80 | 247,905 |
| 2020-07-09 | 107.60 | 109.20 | 106.00 | 106.90 | 296,240 |
| 2020-07-08 | 106.40 | 108.20 | 106.20 | 107.40 | 141,698 |
| 2020-07-07 | 107.00 | 109.00 | 107.00 | 107.90 | 138,752 |
| 2020-07-06 | 108.40 | 108.80 | 106.80 | 107.60 | 233,485 |
| 2020-07-03 | 107.60 | 107.80 | 106.40 | 106.90 | 147,545 |
| 2020-07-02 | 109.00 | 109.00 | 106.80 | 107.30 | 163,060 |
| 2020-07-01 | 107.20 | 109.00 | 107.20 | 108.70 | 1,771,172 |
| 2020-06-30 | 107.80 | 108.40 | 106.60 | 108.10 | 448,267 |
| 2020-06-29 | 107.00 | 108.60 | 107.00 | 107.70 | 99,957 |
| 2020-06-26 | 107.00 | 108.00 | 107.00 | 107.10 | 65,922 |
| 2020-06-25 | 106.80 | 107.40 | 106.20 | 107.40 | 127,577 |
| 2020-06-24 | 108.60 | 108.60 | 107.00 | 107.90 | 216,200 |
| 2020-06-23 | 107.80 | 108.00 | 107.20 | 107.90 | 447,319 |
| 2020-06-22 | 106.20 | 108.00 | 106.20 | 107.40 | 774,086 |
| 2020-06-19 | 106.60 | 108.00 | 106.00 | 107.70 | 2,961,832 |
| 2020-06-18 | 108.00 | 108.20 | 106.20 | 107.50 | 1,212,857 |
| 2020-06-17 | 106.60 | 108.80 | 106.60 | 108.00 | 230,560 |
| 2020-06-16 | 106.80 | 108.80 | 106.60 | 108.00 | 1,004,077 |
| 2020-06-15 | 105.40 | 106.80 | 105.40 | 106.40 | 703,268 |
| 2020-06-12 | 104.20 | 106.40 | 104.20 | 106.20 | 191,064 |
| 2020-06-11 | 104.00 | 105.00 | 103.00 | 104.70 | 215,332 |
| 2020-06-10 | 105.00 | 107.80 | 103.20 | 104.00 | 380,442 |
| 2020-06-09 | 106.00 | 107.20 | 105.00 | 106.40 | 219,503 |
| 2020-06-08 | 107.20 | 109.20 | 105.20 | 105.90 | 360,865 |
| 2020-06-05 | 106.60 | 108.40 | 106.60 | 108.00 | 949,888 |
| 2020-06-04 | 109.40 | 109.40 | 106.00 | 106.40 | 225,999 |
| 2020-06-03 | 108.40 | 108.60 | 107.20 | 107.80 | 304,872 |
| 2020-06-02 | 109.00 | 109.00 | 106.80 | 107.40 | 461,333 |
| 2020-06-01 | 108.60 | 109.60 | 107.80 | 108.50 | 167,953 |
| 2020-05-29 | 110.00 | 110.00 | 107.60 | 109.60 | 831,364 |
| 2020-05-28 | 107.60 | 110.00 | 107.20 | 109.60 | 746,631 |
| 2020-05-27 | 108.60 | 109.00 | 107.60 | 107.40 | 360,341 |
| 2020-05-26 | 107.20 | 108.40 | 107.00 | 107.40 | 335,115 |
| 2020-05-22 | 107.00 | 107.40 | 106.00 | 108.50 | 1,007,771 |
| 2020-05-21 | 107.00 | 109.00 | 106.40 | 108.50 | 298,046 |
| 2020-05-20 | 108.00 | 108.80 | 107.00 | 108.50 | 434,659 |
| 2020-05-19 | 107.00 | 108.60 | 107.00 | 108.00 | 289,707 |
| 2020-05-18 | 104.00 | 107.00 | 104.00 | 106.80 | 336,735 |
| 2020-05-15 | 103.40 | 103.40 | 100.00 | 102.10 | 468,365 |
| 2020-05-14 | 104.20 | 104.20 | 100.00 | 103.00 | 463,917 |
| 2020-05-13 | 104.20 | 104.20 | 102.80 | 103.00 | 322,270 |
| 2020-05-12 | 104.80 | 105.00 | 103.00 | 103.30 | 2,042,750 |
| 2020-05-11 | 104.60 | 105.00 | 103.20 | 104.00 | 1,140,480 |
| 2020-05-07 | 106.40 | 107.40 | 105.00 | 105.70 | 901,862 |
| 2020-05-06 | 110.40 | 110.40 | 106.00 | 107.10 | 298,854 |
| 2020-05-05 | 109.00 | 109.20 | 107.60 | 108.70 | 340,200 |
| 2020-05-04 | 108.00 | 109.40 | 107.60 | 107.90 | 541,743 |
| 2020-05-01 | 112.00 | 112.00 | 109.60 | 110.30 | 359,459 |
| 2020-04-30 | 113.00 | 114.00 | 112.00 | 114.10 | 108,497 |
| 2020-04-29 | 113.00 | 114.20 | 113.00 | 114.10 | 271,559 |
| 2020-04-28 | 112.80 | 113.40 | 111.40 | 112.10 | 298,054 |
| 2020-04-27 | 112.60 | 112.60 | 110.80 | 112.10 | 368,364 |
| 2020-04-24 | 112.00 | 112.20 | 111.20 | 111.90 | 1,156,869 |
| 2020-04-23 | 109.60 | 112.80 | 109.20 | 112.40 | 1,034,308 |
| 2020-04-22 | 108.60 | 110.00 | 105.00 | 109.40 | 272,145 |
| 2020-04-21 | 113.60 | 113.60 | 108.60 | 109.40 | 301,015 |
| 2020-04-20 | 113.60 | 114.80 | 113.60 | 114.50 | 404,564 |
| 2020-04-17 | 114.60 | 115.00 | 113.40 | 113.90 | 326,031 |
| 2020-04-16 | 114.80 | 114.80 | 113.00 | 113.60 | 2,305,087 |
| 2020-04-15 | 117.40 | 117.40 | 113.60 | 114.40 | 262,481 |
| 2020-04-14 | 119.40 | 121.40 | 118.00 | 120.80 | 961,379 |
| 2020-04-09 | 124.60 | 125.00 | 118.80 | 120.80 | 2,133,835 |
| 2020-04-08 | 115.40 | 124.40 | 114.00 | 123.80 | 3,433,919 |
| 2020-04-07 | 109.00 | 114.20 | 109.00 | 108.50 | 492,238 |
| 2020-04-06 | 103.00 | 105.60 | 103.00 | 102.50 | 834,918 |
| 2020-04-03 | 99.60 | 103.20 | 99.60 | 103.20 | 84,935 |
| 2020-04-03 | 99.60 | 103.20 | 99.60 | 102.50 | 378,831 |
| 2020-04-02 | 100.60 | 103.20 | 99.40 | 103.20 | 1,684,613 |
| 2020-04-02 | 100.60 | 101.00 | 99.40 | 100.10 | 1,596,803 |
| 2020-04-01 | 99.60 | 102.20 | 99.20 | 100.00 | 706,460 |
| 2020-04-01 | 99.60 | 102.20 | 99.20 | 102.00 | 209,867 |
| 2020-03-31 | 102.00 | 104.00 | 99.00 | 101.00 | 1,144,271 |
| 2020-03-30 | 100.00 | 102.00 | 98.80 | 100.30 | 226,269 |
| 2020-03-27 | 102.00 | 102.50 | 99.40 | 100.25 | 3,463,519 |
| 2020-03-26 | 100.00 | 100.00 | 96.20 | 98.00 | 126,500 |
| 2020-03-25 | 97.00 | 100.50 | 96.20 | 95.30 | 592,530 |
| 2020-03-24 | 89.80 | 97.00 | 89.80 | 88.30 | 478,910 |
| 2020-03-23 | 87.40 | 89.00 | 87.00 | 88.10 | 440,896 |
| 2020-03-20 | 96.00 | 99.00 | 95.40 | 96.10 | 286,902 |
| 2020-03-19 | 97.40 | 97.60 | 96.00 | 97.60 | 147,178 |
| 2020-03-18 | 100.00 | 101.50 | 100.00 | 101.75 | 75,365 |
| 2020-03-17 | 104.00 | 105.00 | 97.20 | 102.25 | 937,451 |
| 2020-03-16 | 111.00 | 111.00 | 100.00 | 109.75 | 675,002 |
| 2020-03-13 | 113.00 | 113.00 | 111.00 | 111.25 | 295,651 |
| 2020-03-12 | 114.00 | 114.00 | 110.00 | 115.25 | 303,561 |
| 2020-03-11 | 115.50 | 116.00 | 114.50 | 115.25 | 302,101 |
| 2020-03-10 | 115.00 | 116.50 | 115.00 | 115.25 | 424,741 |
| 2020-03-09 | 115.00 | 115.50 | 112.50 | 115.25 | 675,436 |
| 2020-03-06 | 116.00 | 116.00 | 114.50 | 115.75 | 399,071 |
| 2020-03-05 | 117.00 | 118.00 | 115.50 | 116.75 | 318,957 |
| 2020-03-04 | 117.00 | 117.50 | 115.50 | 116.75 | 283,175 |
| 2020-03-03 | 116.00 | 117.00 | 115.00 | 115.25 | 594,294 |
| 2020-03-02 | 117.00 | 117.50 | 115.50 | 117.75 | 346,947 |
| 2020-02-28 | 115.50 | 117.00 | 114.50 | 116.25 | 560,876 |
| 2020-02-27 | 117.00 | 118.00 | 116.00 | 118.00 | 668,575 |
| 2020-02-26 | 116.50 | 117.00 | 116.50 | 117.25 | 7,693,432 |
| 2020-02-25 | 117.00 | 118.00 | 117.00 | 116.75 | 397,322 |
| 2020-02-24 | 116.50 | 117.50 | 116.50 | 116.75 | 614,061 |
| 2020-02-21 | 116.50 | 117.00 | 116.50 | 116.75 | 912,358 |
| 2020-02-20 | 117.00 | 117.50 | 116.50 | 116.75 | 1,923,600 |
| 2020-02-19 | 120.00 | 120.00 | 119.00 | 119.75 | 333,426 |
| 2020-02-18 | 120.00 | 120.50 | 119.50 | 120.25 | 675,117 |
| 2020-02-17 | 119.00 | 120.00 | 119.00 | 119.75 | 624,064 |
| 2020-02-14 | 118.50 | 119.00 | 117.50 | 118.75 | 372,655 |
| 2020-02-13 | 119.50 | 119.50 | 117.00 | 117.50 | 441,450 |
| 2020-02-12 | 120.00 | 120.00 | 119.00 | 119.25 | 446,657 |
| 2020-02-11 | 122.50 | 122.50 | 118.50 | 119.50 | 473,022 |
| 2020-02-10 | 123.00 | 123.00 | 122.00 | 122.25 | 895,924 |
| 2020-02-07 | 122.00 | 123.00 | 121.50 | 122.75 | 405,258 |
| 2020-02-06 | 121.00 | 122.50 | 120.50 | 121.75 | 246,961 |
| 2020-02-05 | 121.50 | 121.50 | 120.00 | 120.25 | 466,120 |
| 2020-02-04 | 121.00 | 121.50 | 120.50 | 120.75 | 6,494,638 |
| 2020-02-03 | 119.00 | 120.50 | 118.00 | 120.25 | 400,517 |
| 2020-01-31 | 117.50 | 120.00 | 117.00 | 117.25 | 332,602 |
| 2020-01-30 | 118.00 | 118.00 | 117.00 | 117.25 | 930,105 |
| 2020-01-29 | 119.00 | 119.00 | 116.50 | 116.75 | 386,814 |
| 2020-01-28 | 122.00 | 122.00 | 117.50 | 118.25 | 996,833 |
| 2020-01-27 | 124.00 | 124.00 | 121.50 | 121.75 | 570,830 |
| 2020-01-24 | 124.50 | 125.50 | 124.00 | 124.25 | 2,888,471 |
| 2020-01-23 | 124.50 | 125.00 | 124.00 | 124.75 | 372,650 |
| 2020-01-22 | 124.50 | 125.00 | 124.00 | 124.50 | 392,885 |
| 2020-01-21 | 124.50 | 124.50 | 123.50 | 123.75 | 465,015 |
| 2020-01-20 | 124.50 | 124.50 | 123.50 | 124.25 | 227,493 |
| 2020-01-17 | 123.00 | 124.50 | 123.00 | 123.75 | 436,723 |
| 2020-01-16 | 123.50 | 124.00 | 123.00 | 123.25 | 454,023 |
| 2020-01-15 | 123.00 | 124.50 | 123.00 | 124.00 | 296,198 |
| 2020-01-14 | 125.50 | 126.00 | 123.50 | 123.75 | 2,535,726 |
| 2020-01-13 | 125.50 | 126.00 | 125.00 | 125.25 | 419,175 |
| 2020-01-10 | 125.00 | 126.00 | 124.00 | 125.25 | 336,566 |
| 2020-01-09 | 125.00 | 126.00 | 123.50 | 124.75 | 155,399 |
| 2020-01-08 | 125.50 | 126.00 | 124.00 | 124.50 | 210,303 |
| 2020-01-07 | 126.00 | 126.50 | 125.50 | 126.00 | 151,553 |
| 2020-01-06 | 126.50 | 126.50 | 125.00 | 125.50 | 176,131 |
| 2020-01-03 | 125.50 | 126.50 | 124.50 | 126.25 | 324,869 |
| 2020-01-02 | 124.50 | 126.00 | 124.00 | 125.25 | 320,454 |
| 2019-12-31 | 125.00 | 125.00 | 124.00 | 124.25 | 68,660 |
| 2019-12-30 | 125.00 | 125.00 | 124.00 | 124.50 | 315,832 |
| 2019-12-27 | 124.00 | 125.00 | 124.00 | 124.50 | 142,518 |
| 2019-12-24 | 124.00 | 124.00 | 124.00 | 123.75 | 102,032 |
| 2019-12-23 | 123.50 | 124.00 | 122.50 | 123.25 | 504,867 |
| 2019-12-20 | 123.00 | 124.50 | 122.00 | 123.25 | 2,631,941 |
| 2019-12-19 | 123.50 | 123.50 | 123.00 | 123.00 | 475,682 |
| 2019-12-18 | 122.50 | 123.50 | 122.50 | 123.25 | 463,646 |
| 2019-12-17 | 124.00 | 124.00 | 123.00 | 123.25 | 1,207,653 |
| 2019-12-16 | 123.50 | 124.00 | 122.50 | 123.25 | 709,448 |
| 2019-12-13 | 124.00 | 125.00 | 123.00 | 123.25 | 1,180,356 |
| 2019-12-12 | 122.00 | 123.50 | 121.00 | 122.75 | 499,980 |
| 2019-12-11 | 122.50 | 122.50 | 120.00 | 121.00 | 965,802 |
| 2019-12-10 | 124.00 | 124.00 | 122.50 | 122.75 | 317,242 |
| 2019-12-09 | 123.50 | 125.00 | 122.00 | 124.00 | 392,926 |
| 2019-12-06 | 121.50 | 122.50 | 121.50 | 121.75 | 76,880 |
| 2019-12-05 | 123.00 | 123.00 | 121.50 | 122.25 | 125,268 |
| 2019-12-04 | 121.50 | 123.50 | 121.50 | 122.25 | 409,469 |
| 2019-12-03 | 122.50 | 122.50 | 121.50 | 121.75 | 288,370 |
| 2019-12-02 | 123.50 | 123.50 | 121.50 | 122.25 | 267,065 |
| 2019-11-29 | 123.00 | 123.50 | 121.50 | 123.00 | 225,939 |
| 2019-11-28 | 121.00 | 123.50 | 121.00 | 123.00 | 323,252 |
| 2019-11-27 | 120.50 | 123.50 | 120.50 | 122.75 | 403,613 |
| 2019-11-26 | 120.50 | 122.00 | 120.00 | 121.25 | 577,027 |
| 2019-11-25 | 122.50 | 122.50 | 121.00 | 121.50 | 576,206 |
| 2019-11-22 | 122.00 | 123.00 | 121.50 | 122.25 | 249,051 |
| 2019-11-21 | 121.50 | 122.00 | 120.00 | 121.50 | 219,790 |
| 2019-11-20 | 121.00 | 123.00 | 121.00 | 122.25 | 496,611 |
| 2019-11-19 | 122.00 | 122.00 | 121.50 | 121.75 | 273,795 |
| 2019-11-18 | 121.50 | 122.00 | 121.50 | 121.50 | 318,146 |
| 2019-11-15 | 122.50 | 122.50 | 121.50 | 122.00 | 414,487 |
| 2019-11-14 | 122.50 | 123.00 | 121.50 | 122.00 | 832,024 |
| 2019-11-13 | 122.00 | 122.50 | 122.00 | 122.25 | 124,075 |
| 2019-11-12 | 122.50 | 123.00 | 121.50 | 122.50 | 193,595 |
| 2019-11-11 | 121.50 | 123.00 | 121.50 | 122.25 | 320,198 |
| 2019-11-08 | 123.00 | 123.00 | 122.00 | 122.75 | 226,540 |
| 2019-11-07 | 122.50 | 123.00 | 122.50 | 122.75 | 198,273 |
| 2019-11-06 | 122.00 | 123.00 | 121.50 | 122.75 | 125,325 |
| 2019-11-05 | 121.50 | 123.00 | 121.50 | 122.25 | 398,286 |
| 2019-11-04 | 121.50 | 121.50 | 120.50 | 120.75 | 263,215 |
| 2019-11-01 | 120.00 | 121.00 | 120.00 | 120.50 | 428,545 |
| 2019-10-31 | 120.50 | 121.00 | 119.50 | 119.75 | 58,742 |
| 2019-10-30 | 120.00 | 120.50 | 119.50 | 120.25 | 539,867 |
| 2019-10-29 | 120.00 | 120.50 | 119.50 | 119.50 | 114,989 |
| 2019-10-28 | 120.00 | 120.50 | 119.00 | 119.50 | 307,447 |
| 2019-10-25 | 120.00 | 121.50 | 120.00 | 120.75 | 1,100,169 |
| 2019-10-24 | 122.00 | 122.00 | 120.00 | 120.75 | 137,803 |
| 2019-10-23 | 120.00 | 122.00 | 120.00 | 121.25 | 521,819 |
| 2019-10-22 | 121.50 | 121.50 | 120.00 | 120.50 | 516,902 |
| 2019-10-21 | 121.00 | 122.00 | 121.00 | 121.25 | 447,233 |
| 2019-10-18 | 120.50 | 122.50 | 120.00 | 121.75 | 478,736 |
| 2019-10-17 | 121.00 | 122.00 | 120.50 | 120.75 | 1,049,879 |
| 2019-10-16 | 121.50 | 121.50 | 120.50 | 121.00 | 283,439 |
| 2019-10-15 | 121.50 | 121.50 | 120.50 | 121.00 | 396,422 |
| 2019-10-14 | 122.00 | 122.00 | 120.50 | 121.00 | 363,955 |
| 2019-10-11 | 121.00 | 122.00 | 119.50 | 121.25 | 505,339 |
| 2019-10-10 | 121.00 | 121.00 | 119.00 | 120.75 | 181,319 |
| 2019-10-09 | 119.50 | 120.50 | 119.50 | 120.75 | 138,934 |
| 2019-10-08 | 123.00 | 123.00 | 119.50 | 120.50 | 912,044 |
| 2019-10-07 | 122.50 | 123.00 | 122.00 | 122.50 | 233,260 |
| 2019-10-04 | 122.50 | 122.50 | 121.00 | 121.75 | 455,744 |
| 2019-10-03 | 120.00 | 122.00 | 120.00 | 121.50 | 426,505 |
| 2019-10-02 | 121.50 | 121.50 | 120.50 | 120.75 | 219,556 |
| 2019-10-01 | 122.00 | 122.00 | 120.50 | 121.00 | 455,996 |
| 2019-09-30 | 121.50 | 122.00 | 120.50 | 121.25 | 120,522 |
| 2019-09-27 | 121.50 | 122.00 | 120.50 | 120.75 | 319,065 |
| 2019-09-26 | 119.50 | 121.50 | 119.50 | 121.00 | 69,709 |
| 2019-09-25 | 120.50 | 121.00 | 119.50 | 120.75 | 159,303 |
| 2019-09-24 | 120.00 | 121.50 | 120.00 | 120.25 | 243,533 |
| 2019-09-23 | 121.00 | 121.50 | 120.00 | 120.75 | 236,377 |
| 2019-09-20 | 120.50 | 121.00 | 119.00 | 120.25 | 341,294 |
| 2019-09-19 | 120.50 | 120.50 | 120.00 | 120.25 | 240,795 |
| 2019-09-18 | 120.00 | 120.50 | 119.00 | 120.25 | 364,647 |
| 2019-09-17 | 119.00 | 120.00 | 118.50 | 119.50 | 6,029,964 |
| 2019-09-16 | 120.50 | 120.50 | 118.00 | 118.75 | 428,211 |
| 2019-09-13 | 120.00 | 120.50 | 118.50 | 119.00 | 789,106 |
| 2019-09-12 | 121.00 | 121.00 | 120.00 | 120.25 | 378,782 |
| 2019-09-11 | 121.00 | 121.50 | 121.00 | 121.25 | 347,646 |
| 2019-09-10 | 121.50 | 121.50 | 120.50 | 120.75 | 188,961 |
| 2019-09-09 | 122.00 | 122.00 | 120.50 | 121.25 | 284,444 |
| 2019-09-06 | 121.00 | 122.00 | 120.50 | 121.00 | 180,900 |
| 2019-09-05 | 122.50 | 122.50 | 120.50 | 120.75 | 419,966 |
| 2019-09-04 | 122.50 | 123.00 | 122.00 | 122.25 | 181,830 |
| 2019-09-03 | 121.00 | 122.00 | 121.00 | 121.50 | 291,011 |
| 2019-09-02 | 121.00 | 121.00 | 120.00 | 120.50 | 252,970 |
| 2019-08-30 | 119.50 | 120.50 | 119.50 | 120.25 | 248,383 |
| 2019-08-29 | 118.50 | 120.00 | 118.50 | 119.50 | 1,098,861 |
| 2019-08-28 | 118.50 | 120.50 | 118.50 | 119.50 | 241,282 |
| 2019-08-27 | 120.00 | 121.00 | 119.50 | 120.00 | 2,601,468 |
| 2019-08-23 | 120.00 | 120.00 | 118.50 | 119.25 | 394,689 |
| 2019-08-22 | 119.00 | 120.00 | 119.00 | 119.25 | 251,857 |
| 2019-08-21 | 121.50 | 121.50 | 120.00 | 120.75 | 470,819 |
| 2019-08-20 | 120.50 | 121.50 | 120.50 | 120.75 | 319,275 |
| 2019-08-19 | 121.00 | 121.50 | 120.50 | 121.25 | 1,049,433 |
| 2019-08-16 | 119.50 | 120.50 | 119.50 | 120.25 | 391,341 |
| 2019-08-15 | 120.00 | 120.50 | 119.50 | 119.75 | 385,703 |
| 2019-08-14 | 120.50 | 121.00 | 119.00 | 119.75 | 436,777 |
| 2019-08-13 | 119.50 | 120.00 | 119.00 | 120.00 | 367,831 |
| 2019-08-12 | 121.00 | 121.00 | 119.00 | 119.75 | 355,088 |
| 2019-08-09 | 121.00 | 121.00 | 120.00 | 120.25 | 241,274 |
| 2019-08-08 | 121.00 | 121.00 | 120.00 | 120.50 | 2,364,361 |
| 2019-08-07 | 119.50 | 120.50 | 119.50 | 120.00 | 396,000 |
| 2019-08-06 | 118.00 | 120.00 | 118.00 | 119.75 | 462,782 |
| 2019-08-05 | 117.00 | 117.50 | 116.50 | 117.25 | 580,997 |
| 2019-08-02 | 116.50 | 116.50 | 115.00 | 116.75 | 609,161 |
| 2019-08-01 | 117.50 | 118.00 | 115.50 | 116.25 | 578,827 |
| 2019-07-31 | 119.00 | 119.00 | 117.00 | 117.75 | 417,946 |
| 2019-07-30 | 119.00 | 120.00 | 118.00 | 118.75 | 423,270 |
| 2019-07-29 | 119.50 | 119.50 | 118.50 | 119.25 | 440,681 |
| 2019-07-26 | 121.00 | 121.00 | 119.00 | 119.25 | 89,427 |
| 2019-07-25 | 121.00 | 121.50 | 120.50 | 120.75 | 2,076,653 |
| 2019-07-24 | 122.00 | 122.00 | 120.50 | 121.00 | 260,941 |
| 2019-07-23 | 121.50 | 122.00 | 121.00 | 121.25 | 390,112 |
| 2019-07-22 | 121.00 | 122.00 | 120.50 | 121.25 | 266,379 |
| 2019-07-19 | 119.50 | 120.50 | 119.50 | 120.50 | 177,385 |
| 2019-07-18 | 120.50 | 120.50 | 119.50 | 120.00 | 172,044 |
| 2019-07-17 | 121.00 | 121.00 | 119.50 | 120.00 | 290,977 |
| 2019-07-16 | 119.50 | 121.00 | 119.50 | 120.50 | 474,898 |
| 2019-07-15 | 120.50 | 120.50 | 119.00 | 119.75 | 159,491 |
| 2019-07-12 | 118.50 | 120.50 | 118.50 | 119.00 | 163,014 |
| 2019-07-11 | 121.00 | 121.00 | 118.50 | 119.25 | 145,058 |
| 2019-07-10 | 119.50 | 120.50 | 118.50 | 119.75 | 201,531 |
| 2019-07-09 | 120.50 | 120.50 | 119.00 | 120.00 | 326,593 |
| 2019-07-08 | 120.00 | 120.50 | 119.00 | 120.25 | 448,218 |
| 2019-07-05 | 120.50 | 120.50 | 120.00 | 120.25 | 187,863 |
| 2019-07-04 | 120.00 | 120.50 | 120.00 | 120.25 | 197,989 |
| 2019-07-03 | 119.50 | 120.50 | 119.50 | 120.00 | 462,683 |
| 2019-07-02 | 120.00 | 120.50 | 119.50 | 120.00 | 661,220 |
| 2019-07-01 | 120.00 | 120.00 | 118.50 | 119.75 | 250,238 |
| 2019-06-28 | 117.50 | 120.00 | 117.50 | 119.50 | 254,172 |
| 2019-06-27 | 119.50 | 119.50 | 117.00 | 118.25 | 264,269 |
| 2019-06-26 | 119.00 | 119.00 | 117.50 | 118.25 | 363,447 |
| 2019-06-25 | 118.50 | 119.00 | 109.50 | 118.75 | 588,520 |
| 2019-06-24 | 118.50 | 119.00 | 118.00 | 118.75 | 440,544 |
| 2019-06-21 | 119.00 | 120.00 | 118.50 | 119.25 | 318,076 |
| 2019-06-20 | 121.50 | 122.00 | 118.50 | 119.25 | 581,812 |
| 2019-06-19 | 121.50 | 123.00 | 121.00 | 121.50 | 252,736 |
| 2019-06-18 | 118.50 | 123.00 | 118.50 | 122.25 | 649,825 |
| 2019-06-17 | 119.00 | 120.50 | 119.00 | 119.75 | 169,843 |
| 2019-06-14 | 118.00 | 119.50 | 118.00 | 119.25 | 233,043 |
| 2019-06-13 | 119.50 | 119.50 | 118.00 | 118.75 | 248,024 |
| 2019-06-12 | 117.50 | 119.50 | 117.00 | 119.00 | 227,474 |
| 2019-06-11 | 117.50 | 118.50 | 117.00 | 118.00 | 204,082 |
| 2019-06-10 | 115.50 | 117.00 | 115.00 | 117.00 | 274,133 |
| 2019-06-07 | 114.50 | 115.50 | 114.00 | 115.25 | 261,534 |
| 2019-06-06 | 114.00 | 115.50 | 114.00 | 114.75 | 772,803 |
| 2019-06-05 | 115.00 | 115.00 | 113.50 | 114.25 | 547,039 |
| 2019-06-04 | 116.50 | 116.50 | 115.00 | 115.25 | 3,453,963 |
| 2019-06-03 | 116.00 | 116.50 | 115.50 | 116.00 | 124,872 |
| 2019-05-31 | 116.50 | 117.50 | 116.50 | 117.25 | 144,238 |
| 2019-05-30 | 117.00 | 117.50 | 117.00 | 117.25 | 1,267,772 |
| 2019-05-29 | 116.50 | 117.50 | 116.50 | 116.75 | 3,169,992 |
| 2019-05-28 | 117.50 | 117.50 | 116.50 | 117.00 | 360,192 |
| 2019-05-24 | 117.00 | 117.50 | 116.50 | 117.00 | 228,632 |
| 2019-05-23 | 117.50 | 118.50 | 116.50 | 117.00 | 285,354 |
| 2019-05-22 | 119.50 | 120.50 | 118.50 | 119.50 | 694,872 |
| 2019-05-21 | 119.00 | 120.50 | 119.00 | 120.00 | 115,872 |
| 2019-05-20 | 120.00 | 120.50 | 119.50 | 120.00 | 279,512 |
| 2019-05-17 | 120.00 | 121.00 | 119.00 | 119.25 | 382,825 |
| 2019-05-16 | 120.50 | 120.50 | 120.00 | 120.25 | 643,573 |
| 2019-05-15 | 119.00 | 120.50 | 119.00 | 120.25 | 535,573 |
| 2019-05-14 | 118.50 | 119.50 | 118.50 | 119.00 | 381,595 |
| 2019-05-13 | 119.50 | 119.50 | 118.50 | 119.00 | 134,796 |
| 2019-05-10 | 119.50 | 119.50 | 119.00 | 119.25 | 634,065 |
| 2019-05-09 | 119.00 | 119.00 | 118.50 | 118.75 | 407,805 |
| 2019-05-08 | 118.50 | 119.00 | 118.50 | 118.75 | 144,328 |
| 2019-05-07 | 118.50 | 118.50 | 118.00 | 118.25 | 356,520 |