Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-23 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-01-20 | 221.00 | 222.00 | 221.00 | 221.00 | 2,854,941 |
| 2023-01-19 | 222.00 | 222.00 | 222.00 | 222.00 | 3,644,177 |
| 2023-01-18 | 222.00 | 222.00 | 221.00 | 222.00 | 221,042 |
| 2023-01-17 | 221.00 | 222.00 | 221.00 | 222.00 | 8,634,133 |
| 2023-01-16 | 221.00 | 222.00 | 221.00 | 221.00 | 14,366,481 |
| 2023-01-13 | 222.00 | 222.00 | 222.00 | 222.00 | 3,467,572 |
| 2023-01-12 | 221.00 | 222.00 | 221.00 | 221.00 | 4,226,131 |
| 2023-01-11 | 221.00 | 222.00 | 221.00 | 221.00 | 5,073,511 |
| 2023-01-10 | 222.00 | 222.00 | 221.00 | 221.00 | 1,670,430 |
| 2023-01-09 | 221.00 | 222.00 | 221.00 | 221.00 | 3,182,894 |
| 2023-01-06 | 221.00 | 222.00 | 221.00 | 222.00 | 2,598,788 |
| 2023-01-05 | 221.00 | 221.00 | 220.00 | 221.00 | 4,142,077 |
| 2023-01-04 | 221.00 | 221.00 | 220.00 | 221.00 | 754,295 |
| 2023-01-03 | 221.00 | 221.00 | 220.00 | 220.00 | 49,979,786 |
| 2023-01-02 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-12-30 | 220.00 | 221.00 | 220.00 | 220.00 | 475,007 |
| 2022-12-29 | 221.00 | 221.00 | 220.00 | 221.00 | 130,020 |
| 2022-12-28 | 220.00 | 221.00 | 220.00 | 221.00 | 128,658 |
| 2022-12-27 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-12-26 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-12-23 | 220.00 | 221.00 | 220.00 | 221.00 | 371,384 |
| 2022-12-22 | 221.00 | 221.00 | 220.00 | 221.00 | 55,783 |
| 2022-12-21 | 220.00 | 221.00 | 220.00 | 220.00 | 7,669,214 |
| 2022-12-20 | 221.00 | 221.00 | 220.00 | 221.00 | 86,937 |
| 2022-12-19 | 221.00 | 221.00 | 220.00 | 220.00 | 50,708 |
| 2022-12-16 | 220.00 | 221.00 | 220.00 | 221.00 | 679,637 |
| 2022-12-15 | 220.00 | 220.00 | 220.00 | 220.00 | 3,387,643 |
| 2022-12-14 | 220.00 | 221.00 | 220.00 | 221.00 | 2,874,242 |
| 2022-12-13 | 221.00 | 221.00 | 220.00 | 220.00 | 2,650,074 |
| 2022-12-12 | 220.00 | 221.00 | 219.00 | 220.00 | 3,664,985 |
| 2022-12-09 | 219.00 | 219.00 | 219.00 | 219.00 | 531,167 |
| 2022-12-08 | 220.00 | 220.00 | 219.00 | 219.00 | 47,940 |
| 2022-12-07 | 220.00 | 220.00 | 219.00 | 220.00 | 7,656,525 |
| 2022-12-06 | 219.00 | 220.00 | 219.00 | 219.00 | 2,968,262 |
| 2022-12-05 | 220.00 | 221.00 | 220.00 | 220.00 | 3,791,644 |
| 2022-12-02 | 220.00 | 220.00 | 219.00 | 219.00 | 1,154,981 |
| 2022-12-01 | 220.00 | 220.00 | 219.00 | 220.00 | 3,380,571 |
| 2022-11-30 | 219.00 | 220.00 | 219.00 | 219.00 | 2,789,522 |
| 2022-11-29 | 220.00 | 221.00 | 219.00 | 219.00 | 4,097,925 |
| 2022-11-28 | 219.00 | 220.00 | 219.00 | 220.00 | 11,285,089 |
| 2022-11-25 | 219.00 | 220.00 | 219.00 | 220.00 | 265,170 |
| 2022-11-24 | 219.00 | 220.00 | 219.00 | 219.00 | 9,996,019 |
| 2022-11-23 | 220.00 | 220.00 | 219.00 | 219.00 | 343,070 |
| 2022-11-22 | 219.00 | 220.00 | 219.00 | 220.00 | 4,650,427 |
| 2022-11-21 | 220.00 | 220.00 | 219.00 | 219.00 | 100,187 |
| 2022-11-18 | 220.00 | 220.00 | 220.00 | 220.00 | 5,163,411 |
| 2022-11-17 | 220.00 | 221.00 | 220.00 | 220.00 | 1,111,083 |
| 2022-11-16 | 221.00 | 221.00 | 221.00 | 221.00 | 675,197 |
| 2022-11-15 | 221.00 | 221.00 | 220.00 | 220.00 | 564,882 |
| 2022-11-14 | 220.00 | 221.00 | 220.00 | 220.00 | 1,207,809 |
| 2022-11-11 | 221.00 | 221.00 | 220.00 | 220.00 | 4,583,947 |
| 2022-11-10 | 221.00 | 222.00 | 220.00 | 222.00 | 5,752,587 |
| 2022-11-09 | 220.00 | 221.00 | 220.00 | 220.00 | 96,933 |
| 2022-11-08 | 220.00 | 221.00 | 220.00 | 220.00 | 3,848,667 |
| 2022-11-07 | 220.00 | 221.00 | 220.00 | 220.00 | 135,584 |
| 2022-11-04 | 221.00 | 221.00 | 220.00 | 220.00 | 704,957 |
| 2022-11-03 | 220.00 | 221.00 | 220.00 | 221.00 | 90,415 |
| 2022-11-02 | 221.00 | 221.00 | 220.00 | 220.00 | 51,697 |
| 2022-11-01 | 221.00 | 221.00 | 220.00 | 221.00 | 115,041 |
| 2022-10-31 | 220.00 | 221.00 | 220.00 | 221.00 | 331,256 |
| 2022-10-28 | 221.00 | 221.00 | 219.00 | 219.00 | 218,087 |
| 2022-10-27 | 220.00 | 221.00 | 220.00 | 220.00 | 248,542 |
| 2022-10-26 | 220.00 | 220.00 | 219.00 | 220.00 | 5,865,283 |
| 2022-10-25 | 220.00 | 220.00 | 219.00 | 219.00 | 221,570 |
| 2022-10-24 | 220.00 | 221.00 | 219.00 | 219.00 | 138,600 |
| 2022-10-21 | 220.00 | 220.00 | 219.00 | 220.00 | 1,589,316 |
| 2022-10-20 | 220.00 | 220.00 | 219.00 | 219.00 | 7,952,056 |
| 2022-10-19 | 220.00 | 220.00 | 219.00 | 220.00 | 4,937,664 |
| 2022-10-18 | 219.00 | 220.00 | 219.00 | 219.00 | 1,313,555 |
| 2022-10-17 | 220.00 | 220.00 | 219.00 | 219.00 | 141,525 |
| 2022-10-14 | 220.00 | 220.00 | 219.00 | 219.00 | 278,014 |
| 2022-10-13 | 228.00 | 228.00 | 220.00 | 220.00 | 2,276,392 |
| 2022-10-12 | 220.00 | 221.00 | 219.00 | 219.00 | 7,408,920 |
| 2022-10-11 | 220.00 | 221.00 | 220.00 | 220.00 | 23,867,093 |
| 2022-10-10 | 231.00 | 238.00 | 231.00 | 236.00 | 333,090 |
| 2022-10-07 | 238.00 | 243.00 | 236.00 | 236.00 | 226,161 |
| 2022-10-06 | 238.00 | 240.00 | 237.00 | 239.00 | 894,221 |
| 2022-10-05 | 238.00 | 239.00 | 237.00 | 238.00 | 612,918 |
| 2022-10-04 | 236.00 | 237.00 | 236.00 | 236.00 | 435,185 |
| 2022-10-03 | 239.00 | 239.00 | 236.00 | 236.00 | 766,983 |
| 2022-09-30 | 236.00 | 237.00 | 234.00 | 236.00 | 733,032 |
| 2022-09-29 | 235.00 | 237.00 | 235.00 | 235.00 | 295,811 |
| 2022-09-28 | 236.00 | 236.00 | 234.00 | 236.00 | 1,092,301 |
| 2022-09-27 | 237.00 | 237.00 | 231.00 | 237.00 | 2,595,791 |
| 2022-09-26 | 232.00 | 238.00 | 231.00 | 238.00 | 5,577,490 |
| 2022-09-23 | 207.00 | 208.00 | 207.00 | 207.00 | 9,025,030 |
| 2022-09-22 | 206.00 | 207.00 | 206.00 | 207.00 | 50,489 |
| 2022-09-21 | 208.00 | 208.00 | 207.00 | 208.00 | 108,689 |
| 2022-09-20 | 208.00 | 209.00 | 206.00 | 207.00 | 4,138,308 |
| 2022-09-19 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-09-16 | 209.00 | 210.00 | 208.00 | 210.00 | 431,700 |
| 2022-09-15 | 208.00 | 210.00 | 208.00 | 209.00 | 759,370 |
| 2022-09-14 | 209.00 | 213.00 | 209.00 | 210.00 | 379,321 |
| 2022-09-13 | 214.00 | 214.00 | 207.00 | 207.00 | 118,304 |
| 2022-09-12 | 211.00 | 212.00 | 209.00 | 212.00 | 671,864 |
| 2022-09-09 | 213.00 | 213.00 | 210.00 | 210.00 | 469,890 |
| 2022-09-08 | 214.00 | 214.00 | 208.00 | 211.00 | 399,389 |
| 2022-09-07 | 212.00 | 212.00 | 209.00 | 209.00 | 1,339,356 |
| 2022-09-06 | 208.00 | 212.00 | 208.00 | 210.00 | 737,009 |
| 2022-09-05 | 210.00 | 212.00 | 210.00 | 210.00 | 293,845 |
| 2022-09-02 | 210.00 | 213.00 | 209.00 | 211.00 | 183,525 |
| 2022-09-01 | 211.00 | 213.00 | 210.00 | 212.00 | 2,739,951 |
| 2022-08-31 | 215.00 | 215.00 | 211.00 | 211.00 | 377,432 |
| 2022-08-30 | 217.00 | 217.00 | 210.00 | 213.00 | 308,623 |
| 2022-08-29 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-08-26 | 210.00 | 211.00 | 210.00 | 211.00 | 849,783 |
| 2022-08-25 | 214.00 | 214.00 | 209.00 | 209.00 | 2,214,458 |
| 2022-08-24 | 208.00 | 215.00 | 208.00 | 210.00 | 3,929,040 |
| 2022-08-23 | 204.00 | 216.00 | 204.00 | 209.00 | 8,280,275 |
| 2022-08-22 | 204.00 | 205.00 | 204.00 | 204.00 | 232,121 |
| 2022-08-19 | 204.00 | 205.00 | 204.00 | 204.00 | 386,960 |
| 2022-08-18 | 204.00 | 211.00 | 204.00 | 204.00 | 807,332 |
| 2022-08-17 | 204.00 | 206.00 | 204.00 | 204.00 | 978,560 |
| 2022-08-16 | 204.00 | 205.00 | 204.00 | 204.00 | 1,466,086 |
| 2022-08-15 | 204.00 | 206.00 | 204.00 | 204.00 | 1,202,259 |
| 2022-08-12 | 206.00 | 206.00 | 205.00 | 205.00 | 1,362,056 |
| 2022-08-11 | 206.00 | 206.00 | 204.00 | 206.00 | 2,942,220 |
| 2022-08-10 | 203.00 | 205.00 | 203.00 | 204.00 | 11,107,747 |
| 2022-08-09 | 204.00 | 205.00 | 203.00 | 203.00 | 27,700,911 |
| 2022-08-08 | 115.00 | 118.50 | 115.00 | 117.00 | 153,087 |
| 2022-08-05 | 112.50 | 118.50 | 112.00 | 117.00 | 524,996 |
| 2022-08-04 | 114.50 | 114.50 | 111.50 | 114.00 | 334,139 |
| 2022-08-03 | 111.00 | 115.00 | 111.00 | 115.00 | 22,947 |
| 2022-08-02 | 115.00 | 115.50 | 112.50 | 114.00 | 122,623 |
| 2022-08-01 | 115.50 | 115.50 | 112.00 | 112.00 | 293,956 |
| 2022-07-29 | 115.50 | 116.00 | 112.50 | 113.00 | 20,668 |
| 2022-07-28 | 112.00 | 120.00 | 112.00 | 117.50 | 44,431 |
| 2022-07-27 | 111.50 | 111.50 | 111.50 | 111.50 | 18,734 |
| 2022-07-26 | 111.50 | 114.50 | 111.50 | 114.50 | 755,427 |
| 2022-07-25 | 117.50 | 117.50 | 113.50 | 115.00 | 24,965 |
| 2022-07-22 | 119.50 | 119.50 | 116.50 | 116.50 | 210,250 |
| 2022-07-21 | 114.00 | 120.00 | 114.00 | 120.00 | 96,355 |
| 2022-07-20 | 113.50 | 123.50 | 113.50 | 117.00 | 148,102 |
| 2022-07-19 | 106.00 | 111.50 | 106.00 | 110.50 | 203,980 |
| 2022-07-18 | 105.00 | 108.50 | 103.50 | 107.00 | 109,019 |
| 2022-07-15 | 108.50 | 109.00 | 107.50 | 109.00 | 71,585 |
| 2022-07-14 | 101.50 | 101.50 | 101.50 | 101.50 | 8,686 |
| 2022-07-13 | 103.50 | 107.50 | 102.00 | 105.75 | 27,316 |
| 2022-07-12 | 103.50 | 108.00 | 103.50 | 103.50 | 28,679 |
| 2022-07-11 | 104.00 | 104.00 | 101.50 | 102.50 | 78,702 |
| 2022-07-08 | 102.50 | 107.00 | 102.50 | 104.50 | 1,908,115 |
| 2022-07-07 | 99.80 | 103.50 | 99.80 | 103.50 | 69,512 |
| 2022-07-06 | 100.00 | 101.50 | 100.00 | 101.50 | 41,718 |
| 2022-07-05 | 99.80 | 100.00 | 93.80 | 96.80 | 1,259,348 |
| 2022-07-04 | 103.00 | 103.00 | 101.50 | 101.50 | 40,250 |
| 2022-07-01 | 104.00 | 104.00 | 103.00 | 104.00 | 218,520 |
| 2022-06-30 | 105.50 | 109.00 | 103.00 | 103.00 | 160,101 |
| 2022-06-29 | 106.00 | 106.00 | 105.50 | 105.50 | 7,807 |
| 2022-06-28 | 109.00 | 109.50 | 104.50 | 109.00 | 104,538 |
| 2022-06-27 | 110.50 | 110.50 | 106.00 | 106.00 | 21,277 |
| 2022-06-24 | 112.00 | 120.50 | 110.00 | 110.00 | 253,230 |
| 2022-06-23 | 108.50 | 110.00 | 108.50 | 110.00 | 2,671,634 |
| 2022-06-22 | 113.00 | 113.00 | 108.00 | 108.00 | 257,620 |
| 2022-06-21 | 109.00 | 115.00 | 107.00 | 110.00 | 255,497 |
| 2022-06-20 | 101.00 | 105.00 | 101.00 | 105.00 | 82,847 |
| 2022-06-17 | 101.00 | 101.50 | 101.00 | 101.00 | 84,641 |
| 2022-06-16 | 105.00 | 105.00 | 104.00 | 104.00 | 46,888 |
| 2022-06-15 | 105.50 | 109.50 | 104.00 | 104.00 | 130,483 |
| 2022-06-14 | 102.00 | 107.50 | 102.00 | 104.50 | 88,185 |
| 2022-06-13 | 105.50 | 105.50 | 102.00 | 102.00 | 45,180 |
| 2022-06-10 | 106.50 | 106.50 | 106.00 | 106.00 | 62,989 |
| 2022-06-09 | 104.50 | 108.00 | 104.50 | 105.50 | 96,248 |
| 2022-06-08 | 103.00 | 104.50 | 103.00 | 104.50 | 280,783 |
| 2022-06-07 | 102.50 | 105.00 | 102.00 | 104.00 | 252,616 |
| 2022-06-06 | 101.50 | 105.00 | 101.50 | 103.00 | 398,833 |
| 2022-06-03 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-06-02 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-06-01 | 99.80 | 104.50 | 99.80 | 102.50 | 125,667 |
| 2022-05-31 | 101.50 | 104.00 | 101.50 | 102.50 | 38,202 |
| 2022-05-30 | 104.00 | 104.50 | 103.00 | 103.00 | 48,038 |
| 2022-05-27 | 102.50 | 104.00 | 102.00 | 102.00 | 103,984 |
| 2022-05-26 | 102.00 | 103.00 | 99.60 | 99.60 | 31,069 |
| 2022-05-25 | 102.00 | 102.00 | 102.00 | 102.00 | 25,035 |
| 2022-05-24 | 101.00 | 102.00 | 101.00 | 102.00 | 31,806 |
| 2022-05-23 | 101.50 | 104.50 | 98.60 | 104.00 | 128,762 |
| 2022-05-20 | 100.00 | 104.00 | 98.80 | 103.00 | 360,691 |
| 2022-05-19 | 100.00 | 100.00 | 95.40 | 95.40 | 35,784 |
| 2022-05-18 | 104.00 | 104.00 | 101.00 | 101.00 | 162,930 |
| 2022-05-17 | 101.50 | 103.50 | 101.50 | 102.00 | 31,747 |
| 2022-05-16 | 101.00 | 104.00 | 101.00 | 101.50 | 645,132 |
| 2022-05-13 | 100.50 | 104.00 | 99.00 | 101.00 | 580,212 |
| 2022-05-12 | 101.00 | 101.50 | 98.20 | 98.20 | 605,118 |
| 2022-05-11 | 100.50 | 104.50 | 100.50 | 103.00 | 167,337 |
| 2022-05-10 | 100.50 | 103.00 | 100.50 | 103.00 | 311,257 |
| 2022-05-09 | 103.50 | 103.50 | 103.00 | 103.00 | 210,272 |
| 2022-05-06 | 104.00 | 104.00 | 104.00 | 104.00 | 193,129 |
| 2022-05-05 | 102.00 | 105.00 | 102.00 | 103.50 | 725,097 |
| 2022-05-04 | 104.50 | 104.50 | 102.00 | 102.00 | 219,733 |
| 2022-05-03 | 102.00 | 104.00 | 102.00 | 104.00 | 35,200 |
| 2022-05-02 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-04-29 | 103.00 | 103.50 | 102.00 | 103.50 | 242,383 |
| 2022-04-28 | 102.00 | 103.00 | 102.00 | 102.50 | 47,517 |
| 2022-04-27 | 102.00 | 104.50 | 100.50 | 102.00 | 155,208 |
| 2022-04-26 | 105.00 | 105.00 | 97.20 | 102.00 | 158,507 |
| 2022-04-25 | 100.50 | 104.00 | 100.00 | 102.00 | 28,513 |
| 2022-04-22 | 100.00 | 103.00 | 100.00 | 101.00 | 35,246 |
| 2022-04-21 | 103.00 | 103.00 | 102.00 | 102.00 | 243,134 |
| 2022-04-20 | 101.00 | 106.00 | 101.00 | 105.00 | 47,403 |
| 2022-04-19 | 105.00 | 105.00 | 104.00 | 104.00 | 150,567 |
| 2022-04-18 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-04-15 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-04-14 | 100.50 | 106.00 | 100.50 | 102.50 | 399,670 |
| 2022-04-13 | 107.50 | 107.50 | 100.50 | 102.50 | 38,675 |
| 2022-04-12 | 102.50 | 106.50 | 102.50 | 104.50 | 529,215 |
| 2022-04-11 | 102.50 | 106.00 | 102.50 | 104.50 | 899,396 |
| 2022-04-08 | 109.00 | 109.00 | 104.00 | 104.00 | 36,457 |
| 2022-04-07 | 107.00 | 109.00 | 104.00 | 106.00 | 80,677 |
| 2022-04-06 | 106.00 | 109.00 | 105.50 | 107.00 | 129,033 |
| 2022-04-05 | 105.50 | 109.00 | 105.50 | 108.00 | 701,326 |
| 2022-04-04 | 106.00 | 109.50 | 104.00 | 107.50 | 220,856 |
| 2022-04-01 | 107.00 | 108.00 | 105.00 | 105.00 | 337,390 |
| 2022-03-31 | 106.60 | 107.20 | 105.00 | 105.00 | 167,246 |
| 2022-03-30 | 107.60 | 107.60 | 107.40 | 107.40 | 43,573 |
| 2022-03-29 | 109.00 | 109.80 | 107.00 | 107.00 | 15,796 |
| 2022-03-28 | 106.40 | 107.00 | 102.40 | 107.00 | 76,103 |
| 2022-03-25 | 106.00 | 108.60 | 106.00 | 107.00 | 187,997 |
| 2022-03-24 | 110.00 | 110.00 | 106.00 | 107.00 | 116,651 |
| 2022-03-23 | 106.00 | 108.00 | 106.00 | 108.00 | 104,715 |
| 2022-03-22 | 105.00 | 110.00 | 105.00 | 108.00 | 51,574 |
| 2022-03-21 | 109.80 | 110.00 | 108.80 | 110.00 | 1,266,976 |
| 2022-03-18 | 102.60 | 106.20 | 102.20 | 106.00 | 433,002 |
| 2022-03-17 | 106.40 | 109.00 | 105.00 | 106.60 | 166,548 |
| 2022-03-16 | 109.20 | 109.20 | 103.00 | 103.00 | 314,228 |
| 2022-03-15 | 100.80 | 110.00 | 100.80 | 110.00 | 72,819 |
| 2022-03-14 | 95.80 | 101.20 | 95.80 | 99.60 | 94,101 |
| 2022-03-11 | 96.90 | 97.40 | 96.90 | 97.40 | 54,038 |
| 2022-03-10 | 95.90 | 97.00 | 94.00 | 96.10 | 121,456 |
| 2022-03-09 | 93.00 | 95.30 | 90.80 | 93.80 | 310,129 |
| 2022-03-08 | 90.00 | 94.00 | 89.90 | 92.50 | 130,528 |
| 2022-03-07 | 89.60 | 93.10 | 86.60 | 92.00 | 102,197 |
| 2022-03-04 | 98.00 | 103.20 | 90.80 | 92.20 | 327,638 |
| 2022-03-03 | 103.00 | 103.00 | 100.00 | 101.00 | 60,143 |
| 2022-03-02 | 102.60 | 106.20 | 101.00 | 106.20 | 73,852 |
| 2022-03-01 | 97.00 | 100.80 | 95.00 | 98.80 | 111,272 |
| 2022-02-28 | 98.00 | 100.00 | 96.10 | 97.00 | 122,533 |
| 2022-02-25 | 101.20 | 102.40 | 97.00 | 101.00 | 211,905 |
| 2022-02-24 | 100.40 | 104.00 | 97.90 | 103.00 | 194,486 |
| 2022-02-23 | 105.00 | 105.00 | 103.60 | 103.60 | 90,945 |
| 2022-02-22 | 104.00 | 104.00 | 102.00 | 103.80 | 94,572 |
| 2022-02-21 | 110.00 | 113.00 | 105.20 | 105.20 | 164,380 |
| 2022-02-18 | 112.00 | 114.80 | 111.40 | 112.20 | 241,143 |
| 2022-02-17 | 108.20 | 112.00 | 108.20 | 112.00 | 56,081 |
| 2022-02-16 | 108.20 | 111.40 | 108.00 | 108.00 | 28,998 |
| 2022-02-15 | 110.00 | 110.20 | 109.00 | 110.20 | 75,112 |
| 2022-02-14 | 102.00 | 110.00 | 102.00 | 110.00 | 163,982 |
| 2022-02-11 | 104.60 | 109.00 | 104.60 | 109.00 | 41,308 |
| 2022-02-10 | 106.80 | 107.60 | 106.80 | 107.00 | 402,524 |
| 2022-02-09 | 102.20 | 110.00 | 102.20 | 110.00 | 115,601 |
| 2022-02-08 | 106.60 | 106.60 | 101.00 | 105.40 | 129,104 |
| 2022-02-07 | 109.60 | 109.60 | 105.20 | 105.40 | 389,649 |
| 2022-02-04 | 110.60 | 110.60 | 106.80 | 106.80 | 141,051 |
| 2022-02-03 | 109.60 | 109.60 | 106.00 | 108.00 | 183,241 |
| 2022-02-02 | 111.80 | 112.40 | 109.00 | 111.60 | 156,079 |
| 2022-02-01 | 113.60 | 114.20 | 109.80 | 109.80 | 136,077 |
| 2022-01-31 | 116.60 | 116.60 | 110.00 | 111.60 | 102,591 |
| 2022-01-28 | 114.80 | 116.40 | 111.80 | 111.80 | 289,335 |
| 2022-01-27 | 115.40 | 117.60 | 115.40 | 116.40 | 53,439 |
| 2022-01-26 | 116.40 | 117.20 | 115.00 | 115.00 | 62,265 |
| 2022-01-25 | 110.60 | 115.60 | 110.60 | 114.00 | 62,322 |
| 2022-01-24 | 120.00 | 121.00 | 109.80 | 109.80 | 293,656 |
| 2022-01-21 | 123.00 | 123.00 | 121.00 | 121.00 | 245,350 |
| 2022-01-20 | 122.00 | 122.40 | 121.20 | 122.40 | 119,517 |
| 2022-01-19 | 121.60 | 122.40 | 121.60 | 122.40 | 80,219 |
| 2022-01-18 | 122.00 | 122.80 | 121.00 | 121.60 | 222,947 |
| 2022-01-17 | 124.00 | 124.00 | 121.20 | 122.00 | 80,878 |
| 2022-01-14 | 122.00 | 123.00 | 121.00 | 121.20 | 152,552 |
| 2022-01-13 | 121.00 | 122.20 | 120.80 | 122.20 | 92,616 |
| 2022-01-12 | 121.20 | 121.80 | 121.00 | 121.00 | 60,977 |
| 2022-01-11 | 120.00 | 122.80 | 119.80 | 121.00 | 61,045 |
| 2022-01-10 | 120.20 | 121.40 | 119.80 | 121.00 | 168,451 |
| 2022-01-07 | 121.00 | 122.40 | 120.20 | 122.40 | 64,228 |
| 2022-01-06 | 121.00 | 122.00 | 121.00 | 121.00 | 1,850,542 |
| 2022-01-05 | 121.00 | 122.80 | 121.00 | 122.80 | 92,692 |
| 2022-01-04 | 121.00 | 124.80 | 121.00 | 124.60 | 50,674 |
| 2022-01-03 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2021-12-31 | 121.20 | 125.00 | 121.20 | 123.80 | 47,749 |
| 2021-12-30 | 122.20 | 125.00 | 122.20 | 125.00 | 23,179 |
| 2021-12-29 | 121.00 | 125.80 | 121.00 | 125.00 | 243,017 |
| 2021-12-28 | 122.80 | 122.80 | 122.80 | 122.80 | 0 |
| 2021-12-27 | 122.80 | 122.80 | 122.80 | 122.80 | 0 |
| 2021-12-24 | 121.00 | 124.00 | 121.00 | 122.80 | 16,539 |
| 2021-12-23 | 121.80 | 124.00 | 121.80 | 124.00 | 25,614 |
| 2021-12-22 | 121.80 | 123.80 | 121.20 | 121.20 | 131,482 |
| 2021-12-21 | 120.00 | 123.80 | 120.00 | 121.80 | 148,730 |
| 2021-12-20 | 119.20 | 120.80 | 118.60 | 120.00 | 127,023 |
| 2021-12-17 | 121.40 | 124.40 | 121.00 | 121.00 | 46,391 |
| 2021-12-16 | 121.20 | 121.20 | 120.00 | 121.00 | 237,860 |
| 2021-12-15 | 120.80 | 121.20 | 120.00 | 120.80 | 5,066,318 |
| 2021-12-14 | 124.00 | 124.00 | 121.00 | 121.00 | 269,100 |
| 2021-12-13 | 125.00 | 125.80 | 120.20 | 123.00 | 53,877 |
| 2021-12-10 | 120.00 | 125.20 | 120.00 | 125.00 | 35,020 |
| 2021-12-09 | 125.00 | 125.00 | 123.40 | 124.80 | 82,823 |
| 2021-12-08 | 119.80 | 125.00 | 119.80 | 123.60 | 30,503 |
| 2021-12-07 | 121.80 | 127.00 | 121.80 | 125.00 | 443,752 |
| 2021-12-06 | 118.60 | 125.00 | 118.60 | 123.40 | 711,384 |
| 2021-12-03 | 121.00 | 121.00 | 118.00 | 118.00 | 88,958 |
| 2021-12-02 | 117.80 | 122.60 | 117.80 | 122.20 | 137,210 |
| 2021-12-01 | 120.80 | 121.00 | 116.80 | 120.40 | 493,052 |
| 2021-11-30 | 117.80 | 121.00 | 115.80 | 121.00 | 135,627 |
| 2021-11-29 | 119.40 | 120.40 | 115.80 | 119.20 | 2,612,879 |
| 2021-11-26 | 118.80 | 118.80 | 111.60 | 115.60 | 415,893 |
| 2021-11-25 | 120.00 | 121.40 | 120.00 | 121.40 | 54,882 |
| 2021-11-24 | 121.00 | 122.80 | 119.00 | 119.00 | 173,302 |
| 2021-11-23 | 123.60 | 124.80 | 121.60 | 123.00 | 104,262 |
| 2021-11-22 | 124.00 | 125.80 | 124.00 | 125.00 | 779,161 |
| 2021-11-19 | 125.40 | 126.80 | 123.80 | 123.80 | 199,817 |
| 2021-11-18 | 125.00 | 128.00 | 125.00 | 125.40 | 234,877 |
| 2021-11-17 | 125.00 | 126.40 | 125.00 | 125.00 | 88,358 |
| 2021-11-16 | 128.60 | 128.60 | 125.00 | 126.20 | 630,910 |
| 2021-11-15 | 129.40 | 130.00 | 126.20 | 127.00 | 188,670 |
| 2021-11-12 | 130.00 | 131.40 | 128.80 | 129.40 | 1,117,590 |
| 2021-11-11 | 130.20 | 130.20 | 128.40 | 129.80 | 119,723 |
| 2021-11-10 | 130.20 | 132.00 | 128.20 | 128.20 | 469,777 |
| 2021-11-09 | 127.80 | 131.40 | 127.60 | 130.00 | 119,087 |
| 2021-11-08 | 125.80 | 128.00 | 125.80 | 127.80 | 416,988 |
| 2021-11-05 | 125.80 | 126.60 | 123.60 | 126.00 | 121,573 |
| 2021-11-04 | 124.40 | 127.00 | 121.00 | 126.80 | 136,274 |
| 2021-11-03 | 124.40 | 127.00 | 124.40 | 125.40 | 59,535 |
| 2021-11-02 | 124.60 | 126.20 | 124.40 | 125.80 | 188,618 |
| 2021-11-01 | 124.20 | 127.00 | 123.80 | 125.00 | 144,067 |
| 2021-10-29 | 125.00 | 126.60 | 123.40 | 126.40 | 57,802 |
| 2021-10-28 | 127.80 | 127.80 | 124.60 | 125.20 | 68,696 |
| 2021-10-27 | 127.80 | 128.00 | 124.80 | 127.60 | 160,143 |
| 2021-10-26 | 129.80 | 130.40 | 124.00 | 124.60 | 208,127 |
| 2021-10-25 | 126.00 | 130.00 | 126.00 | 130.00 | 4,562,358 |
| 2021-10-22 | 126.00 | 126.00 | 124.20 | 124.20 | 56,846 |
| 2021-10-21 | 122.20 | 126.60 | 122.20 | 125.00 | 69,094 |
| 2021-10-20 | 126.40 | 129.40 | 125.20 | 126.60 | 52,171 |
| 2021-10-19 | 125.40 | 129.20 | 125.00 | 126.20 | 1,494,202 |
| 2021-10-18 | 125.60 | 127.00 | 124.40 | 124.40 | 84,836 |
| 2021-10-15 | 129.40 | 130.00 | 127.20 | 128.80 | 245,212 |
| 2021-10-14 | 131.80 | 131.80 | 127.00 | 129.00 | 242,402 |
| 2021-10-13 | 125.20 | 131.40 | 125.20 | 129.60 | 1,643,184 |
| 2021-10-12 | 122.00 | 124.80 | 122.00 | 124.60 | 1,776,678 |
| 2021-10-11 | 122.80 | 123.20 | 122.00 | 122.00 | 66,387 |
| 2021-10-08 | 120.00 | 123.00 | 118.20 | 120.20 | 1,628,745 |
| 2021-10-07 | 120.40 | 122.00 | 120.00 | 120.80 | 218,099 |
| 2021-10-06 | 121.00 | 121.00 | 119.00 | 119.40 | 100,700 |
| 2021-10-05 | 117.20 | 120.80 | 117.20 | 120.00 | 52,332 |
| 2021-10-04 | 118.00 | 120.40 | 118.00 | 120.00 | 70,677 |
| 2021-10-01 | 117.00 | 119.20 | 117.00 | 118.20 | 205,192 |
| 2021-09-30 | 116.80 | 119.80 | 116.40 | 118.20 | 212,795 |
| 2021-09-29 | 119.60 | 119.60 | 116.40 | 116.40 | 47,073 |
| 2021-09-28 | 116.20 | 121.00 | 116.20 | 119.00 | 4,374,995 |
| 2021-09-27 | 119.00 | 119.00 | 116.40 | 117.60 | 44,905 |
| 2021-09-24 | 119.40 | 121.00 | 118.80 | 120.00 | 174,193 |
| 2021-09-23 | 116.20 | 122.80 | 116.20 | 121.40 | 69,840 |
| 2021-09-22 | 121.80 | 122.40 | 116.80 | 120.00 | 66,840 |
| 2021-09-21 | 125.00 | 125.00 | 117.00 | 117.00 | 159,865 |
| 2021-09-20 | 124.20 | 124.20 | 123.00 | 123.40 | 2,287,145 |
| 2021-09-17 | 123.80 | 124.00 | 121.20 | 123.00 | 97,421 |
| 2021-09-16 | 124.40 | 125.00 | 122.00 | 122.00 | 70,956 |
| 2021-09-15 | 120.80 | 123.00 | 120.80 | 123.00 | 124,901 |
| 2021-09-14 | 121.40 | 121.80 | 120.80 | 121.80 | 2,496,729 |
| 2021-09-13 | 120.00 | 120.20 | 118.00 | 120.00 | 237,356 |
| 2021-09-10 | 122.60 | 122.60 | 119.60 | 120.00 | 98,144 |
| 2021-09-09 | 117.80 | 118.60 | 117.60 | 118.60 | 85,683 |
| 2021-09-08 | 118.80 | 120.20 | 118.80 | 120.00 | 395,398 |
| 2021-09-07 | 123.60 | 123.60 | 117.80 | 120.00 | 221,603 |
| 2021-09-06 | 118.00 | 122.80 | 115.20 | 120.20 | 286,396 |
| 2021-09-03 | 115.80 | 118.00 | 112.60 | 116.40 | 303,387 |
| 2021-09-02 | 113.20 | 116.00 | 113.20 | 116.00 | 115,968 |
| 2021-09-01 | 110.60 | 114.00 | 110.20 | 114.00 | 555,728 |
| 2021-08-31 | 109.80 | 112.00 | 106.60 | 111.60 | 1,119,272 |
| 2021-08-30 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-08-27 | 104.40 | 110.00 | 104.40 | 110.00 | 427,341 |
| 2021-08-26 | 105.00 | 105.00 | 103.00 | 103.00 | 145,032 |
| 2021-08-25 | 104.80 | 105.00 | 104.60 | 105.00 | 116,745 |
| 2021-08-24 | 105.40 | 106.20 | 104.60 | 104.60 | 56,314 |
| 2021-08-23 | 105.40 | 107.80 | 103.00 | 105.00 | 73,181 |
| 2021-08-20 | 105.00 | 105.00 | 104.80 | 105.00 | 96,829 |
| 2021-08-19 | 105.00 | 105.00 | 105.00 | 105.00 | 23,668 |
| 2021-08-18 | 102.20 | 106.40 | 102.00 | 104.40 | 1,212,974 |
| 2021-08-17 | 103.80 | 105.40 | 103.80 | 103.80 | 1,575,674 |
| 2021-08-16 | 103.60 | 106.20 | 103.60 | 104.80 | 256,390 |
| 2021-08-13 | 110.00 | 110.00 | 104.60 | 104.60 | 7,130,558 |
| 2021-08-12 | 106.20 | 109.60 | 106.20 | 108.60 | 358,731 |
| 2021-08-11 | 106.40 | 109.40 | 106.40 | 107.00 | 736,750 |
| 2021-08-10 | 108.80 | 110.00 | 106.20 | 110.00 | 78,943 |
| 2021-08-09 | 106.20 | 106.40 | 106.00 | 106.00 | 264,374 |
| 2021-08-06 | 111.60 | 111.60 | 108.00 | 108.00 | 53,855 |
| 2021-08-05 | 106.00 | 111.40 | 106.00 | 108.00 | 155,545 |
| 2021-08-04 | 111.60 | 111.60 | 106.00 | 108.40 | 200,342 |
| 2021-08-03 | 112.20 | 112.20 | 106.00 | 107.20 | 96,582 |
| 2021-08-02 | 108.80 | 109.00 | 107.00 | 108.00 | 377,399 |
| 2021-07-30 | 109.00 | 109.80 | 108.00 | 109.00 | 94,610 |
| 2021-07-29 | 113.80 | 113.80 | 109.80 | 110.40 | 128,977 |
| 2021-07-28 | 111.80 | 111.80 | 109.40 | 109.40 | 21,984 |
| 2021-07-27 | 109.00 | 109.00 | 108.00 | 108.00 | 105,064 |
| 2021-07-26 | 108.60 | 112.00 | 108.00 | 109.00 | 91,405 |
| 2021-07-23 | 109.20 | 117.00 | 108.20 | 108.40 | 150,281 |
| 2021-07-22 | 107.00 | 116.00 | 107.00 | 112.20 | 269,808 |
| 2021-07-21 | 102.60 | 109.80 | 102.40 | 106.40 | 72,487 |
| 2021-07-20 | 107.80 | 107.80 | 105.20 | 106.40 | 714,633 |
| 2021-07-19 | 108.80 | 109.00 | 103.00 | 106.00 | 575,013 |
| 2021-07-16 | 108.80 | 109.00 | 106.00 | 109.00 | 1,244,378 |
| 2021-07-15 | 104.60 | 106.40 | 104.00 | 105.00 | 441,864 |
| 2021-07-14 | 106.00 | 106.00 | 105.60 | 106.00 | 59,553 |
| 2021-07-13 | 106.00 | 106.00 | 104.40 | 106.00 | 766,095 |
| 2021-07-12 | 104.20 | 106.00 | 104.00 | 106.00 | 228,264 |
| 2021-07-09 | 105.00 | 106.00 | 104.00 | 106.00 | 114,553 |
| 2021-07-08 | 105.20 | 106.60 | 105.00 | 105.60 | 745,274 |
| 2021-07-07 | 105.20 | 106.60 | 105.00 | 106.00 | 68,524 |
| 2021-07-06 | 105.20 | 108.80 | 105.00 | 106.00 | 4,477,925 |
| 2021-07-05 | 104.20 | 108.00 | 104.00 | 108.00 | 94,517 |
| 2021-07-02 | 105.00 | 105.00 | 105.00 | 106.40 | 48,715 |
| 2021-07-01 | 106.20 | 107.00 | 105.00 | 106.00 | 400,627 |
| 2021-06-30 | 105.20 | 108.60 | 105.00 | 107.40 | 143,039 |
| 2021-06-29 | 107.20 | 110.00 | 105.40 | 109.60 | 209,188 |
| 2021-06-28 | 106.00 | 109.00 | 105.00 | 107.80 | 511,692 |
| 2021-06-25 | 105.20 | 107.20 | 105.00 | 106.00 | 1,296,006 |
| 2021-06-24 | 109.00 | 110.60 | 106.00 | 106.00 | 124,811 |
| 2021-06-23 | 111.80 | 115.00 | 108.60 | 109.60 | 4,365,959 |
| 2021-06-22 | 114.00 | 118.00 | 111.20 | 113.60 | 1,191,687 |
| 2021-06-21 | 111.20 | 114.00 | 111.20 | 113.00 | 868,436 |
| 2021-06-18 | 116.20 | 117.60 | 111.60 | 111.60 | 624,696 |
| 2021-06-17 | 115.00 | 118.40 | 114.80 | 118.40 | 264,909 |
| 2021-06-16 | 108.00 | 114.80 | 106.00 | 113.80 | 151,182 |
| 2021-06-15 | 107.00 | 112.00 | 106.00 | 107.20 | 103,428 |
| 2021-06-14 | 108.20 | 109.00 | 107.00 | 108.00 | 1,105,540 |
| 2021-06-11 | 108.00 | 108.00 | 102.60 | 105.00 | 159,807 |
| 2021-06-10 | 103.20 | 105.60 | 103.00 | 105.00 | 1,575,422 |
| 2021-06-09 | 100.20 | 106.20 | 100.20 | 100.60 | 132,986 |
| 2021-06-08 | 100.00 | 105.80 | 100.00 | 103.60 | 224,432 |
| 2021-06-07 | 98.80 | 98.80 | 98.80 | 98.80 | 31,449 |
| 2021-06-04 | 99.00 | 99.00 | 99.00 | 99.00 | 122,310 |
| 2021-06-03 | 97.30 | 100.00 | 96.90 | 97.40 | 111,004 |
| 2021-06-02 | 96.50 | 99.80 | 95.80 | 97.00 | 66,240 |
| 2021-06-01 | 99.00 | 99.00 | 94.90 | 97.00 | 48,932 |
| 2021-05-28 | 96.00 | 97.00 | 96.00 | 97.00 | 69,611 |
| 2021-05-27 | 98.90 | 99.00 | 94.90 | 99.00 | 1,435,375 |
| 2021-05-26 | 91.30 | 97.00 | 91.30 | 96.00 | 72,819 |
| 2021-05-25 | 96.40 | 96.50 | 93.50 | 96.50 | 43,305 |
| 2021-05-24 | 92.70 | 95.60 | 92.70 | 95.60 | 82,556 |
| 2021-05-21 | 94.00 | 94.00 | 94.00 | 94.00 | 49,846 |
| 2021-05-20 | 94.40 | 94.40 | 92.50 | 92.60 | 18,611 |
| 2021-05-19 | 95.00 | 97.30 | 93.60 | 97.30 | 185,181 |
| 2021-05-18 | 94.10 | 97.00 | 94.10 | 94.10 | 38,398 |
| 2021-05-17 | 92.60 | 92.60 | 92.50 | 92.50 | 284,255 |
| 2021-05-14 | 94.70 | 96.70 | 93.00 | 93.00 | 33,290 |
| 2021-05-13 | 97.50 | 97.50 | 92.70 | 92.70 | 65,500 |
| 2021-05-12 | 96.90 | 97.70 | 96.80 | 97.70 | 210,330 |
| 2021-05-11 | 97.30 | 97.30 | 94.00 | 94.00 | 94,737 |
| 2021-05-10 | 97.00 | 98.10 | 94.10 | 96.30 | 243,368 |
| 2021-05-07 | 95.50 | 95.90 | 94.50 | 94.50 | 53,260 |
| 2021-05-06 | 96.00 | 98.00 | 96.00 | 97.00 | 134,428 |
| 2021-05-05 | 94.70 | 97.00 | 94.50 | 97.00 | 245,763 |
| 2021-05-04 | 89.70 | 95.00 | 89.70 | 94.10 | 227,748 |
| 2021-04-30 | 92.00 | 93.50 | 85.10 | 88.00 | 1,312,309 |
| 2021-04-29 | 95.00 | 96.30 | 93.00 | 93.00 | 121,130 |
| 2021-04-28 | 96.20 | 96.20 | 94.00 | 94.00 | 84,904 |
| 2021-04-27 | 95.00 | 98.00 | 93.00 | 98.00 | 62,488 |
| 2021-04-26 | 97.90 | 97.90 | 92.30 | 92.30 | 18,719 |
| 2021-04-23 | 96.40 | 96.40 | 92.80 | 95.00 | 18,662 |
| 2021-04-22 | 98.50 | 99.50 | 94.40 | 95.20 | 450,859 |
| 2021-04-21 | 93.80 | 97.50 | 93.80 | 97.50 | 177,779 |
| 2021-04-20 | 98.10 | 100.00 | 95.00 | 95.90 | 540,328 |
| 2021-04-19 | 99.00 | 100.00 | 96.60 | 100.00 | 76,417 |
| 2021-04-16 | 98.50 | 100.00 | 97.10 | 98.10 | 381,471 |
| 2021-04-15 | 94.20 | 100.00 | 94.20 | 98.90 | 104,946 |
| 2021-04-14 | 97.90 | 100.00 | 94.10 | 100.00 | 121,704 |
| 2021-04-13 | 97.00 | 99.80 | 97.00 | 98.90 | 84,367 |
| 2021-04-12 | 99.50 | 99.70 | 93.50 | 99.70 | 113,287 |
| 2021-04-09 | 99.40 | 100.00 | 97.70 | 97.70 | 74,409 |
| 2021-04-08 | 96.20 | 98.50 | 93.50 | 98.00 | 156,452 |
| 2021-04-07 | 96.90 | 97.70 | 92.60 | 95.00 | 108,608 |
| 2021-04-06 | 91.00 | 100.80 | 91.00 | 96.00 | 203,680 |
| 2021-04-01 | 92.40 | 94.10 | 92.30 | 93.00 | 70,174 |
| 2021-03-31 | 97.90 | 97.90 | 91.10 | 94.00 | 94,640 |
| 2021-03-30 | 94.20 | 94.90 | 91.10 | 93.40 | 48,167 |
| 2021-03-29 | 88.70 | 96.50 | 88.70 | 92.60 | 148,913 |
| 2021-03-26 | 89.50 | 90.70 | 87.00 | 90.00 | 417,050 |
| 2021-03-25 | 89.20 | 89.20 | 88.80 | 89.00 | 268,399 |
| 2021-03-24 | 88.60 | 89.90 | 88.00 | 88.00 | 49,976 |
| 2021-03-23 | 90.10 | 90.70 | 88.60 | 88.60 | 512,959 |
| 2021-03-22 | 90.00 | 91.90 | 89.50 | 89.50 | 132,397 |
| 2021-03-19 | 87.00 | 89.90 | 86.30 | 89.50 | 2,759,999 |
| 2021-03-18 | 84.00 | 87.90 | 83.40 | 87.10 | 1,878,827 |
| 2021-03-17 | 86.80 | 86.80 | 84.30 | 84.90 | 266,369 |
| 2021-03-16 | 91.00 | 93.00 | 84.00 | 85.00 | 4,418,251 |
| 2021-03-15 | 94.40 | 94.60 | 90.20 | 90.20 | 880,704 |
| 2021-03-12 | 91.10 | 96.90 | 91.10 | 92.10 | 65,391 |
| 2021-03-11 | 97.20 | 97.20 | 91.20 | 91.70 | 115,899 |
| 2021-03-10 | 96.40 | 96.80 | 93.00 | 93.00 | 1,187,411 |
| 2021-03-09 | 97.00 | 97.00 | 92.50 | 95.40 | 280,031 |
| 2021-03-08 | 100.00 | 100.00 | 96.30 | 97.70 | 177,348 |
| 2021-03-05 | 96.70 | 100.00 | 95.00 | 99.00 | 181,676 |
| 2021-03-04 | 93.90 | 100.40 | 92.70 | 100.40 | 430,609 |
| 2021-03-03 | 86.00 | 97.00 | 86.00 | 94.80 | 310,279 |
| 2021-03-02 | 87.20 | 91.10 | 87.20 | 89.10 | 176,199 |
| 2021-03-01 | 87.40 | 87.40 | 84.00 | 86.00 | 323,617 |
| 2021-02-26 | 84.70 | 86.90 | 82.00 | 82.00 | 199,302 |
| 2021-02-25 | 88.50 | 88.50 | 84.60 | 84.60 | 237,343 |
| 2021-02-24 | 88.50 | 88.50 | 84.90 | 88.00 | 130,326 |
| 2021-02-23 | 84.00 | 87.80 | 80.00 | 86.30 | 240,861 |
| 2021-02-22 | 78.30 | 82.10 | 78.30 | 82.10 | 71,549 |
| 2021-02-19 | 82.10 | 83.30 | 80.20 | 81.70 | 94,704 |
| 2021-02-18 | 83.00 | 83.00 | 83.00 | 83.00 | 34,218 |
| 2021-02-17 | 80.00 | 82.40 | 80.00 | 81.60 | 72,697 |
| 2021-02-16 | 84.10 | 84.30 | 79.90 | 80.20 | 162,963 |
| 2021-02-15 | 84.00 | 86.90 | 82.50 | 82.50 | 2,391,778 |
| 2021-02-12 | 83.50 | 84.40 | 82.70 | 83.00 | 86,952 |
| 2021-02-11 | 85.60 | 85.60 | 84.20 | 84.20 | 115,912 |
| 2021-02-10 | 86.90 | 88.20 | 86.50 | 86.80 | 96,643 |
| 2021-02-09 | 88.10 | 88.60 | 85.60 | 87.30 | 233,375 |
| 2021-02-08 | 86.20 | 87.30 | 85.00 | 85.00 | 213,006 |
| 2021-02-05 | 81.10 | 87.00 | 81.10 | 85.60 | 478,230 |
| 2021-02-04 | 78.50 | 83.00 | 78.00 | 83.00 | 387,922 |
| 2021-02-03 | 74.90 | 79.00 | 74.90 | 77.90 | 152,744 |
| 2021-02-02 | 74.00 | 75.90 | 72.10 | 74.00 | 198,134 |
| 2021-02-01 | 75.20 | 75.50 | 72.70 | 72.70 | 211,006 |
| 2021-01-29 | 78.20 | 78.20 | 71.70 | 73.00 | 189,678 |
| 2021-01-28 | 79.20 | 79.20 | 75.10 | 76.10 | 261,283 |
| 2021-01-27 | 79.50 | 79.50 | 77.50 | 77.70 | 145,386 |
| 2021-01-26 | 79.00 | 80.20 | 77.30 | 77.30 | 388,937 |
| 2021-01-25 | 81.20 | 81.20 | 78.30 | 80.00 | 319,213 |
| 2021-01-22 | 77.00 | 78.60 | 76.40 | 78.00 | 230,630 |
| 2021-01-21 | 82.00 | 82.00 | 77.10 | 79.50 | 193,450 |
| 2021-01-20 | 76.80 | 81.40 | 76.60 | 80.00 | 354,550 |
| 2021-01-19 | 76.90 | 82.80 | 76.90 | 77.80 | 167,675 |
| 2021-01-18 | 77.20 | 79.00 | 77.20 | 78.80 | 260,057 |
| 2021-01-15 | 79.60 | 79.60 | 78.60 | 78.80 | 85,233 |
| 2021-01-14 | 79.70 | 79.70 | 77.80 | 79.00 | 217,134 |
| 2021-01-13 | 78.50 | 79.90 | 78.00 | 78.10 | 326,559 |
| 2021-01-12 | 78.40 | 79.50 | 77.60 | 78.60 | 207,234 |
| 2021-01-11 | 75.80 | 77.50 | 74.50 | 77.50 | 208,339 |
| 2021-01-08 | 76.00 | 78.10 | 73.20 | 77.80 | 362,019 |
| 2021-01-07 | 71.00 | 78.80 | 71.00 | 78.10 | 516,614 |
| 2021-01-06 | 71.00 | 74.90 | 69.60 | 74.00 | 222,346 |
| 2021-01-05 | 70.20 | 71.50 | 68.00 | 68.80 | 119,714 |
| 2021-01-04 | 72.90 | 73.20 | 70.60 | 70.60 | 279,772 |
| 2020-12-31 | 71.70 | 71.80 | 68.10 | 70.00 | 84,683 |
| 2020-12-30 | 74.00 | 74.00 | 71.50 | 72.60 | 169,634 |
| 2020-12-29 | 73.20 | 73.90 | 71.10 | 73.90 | 211,615 |
| 2020-12-24 | 74.40 | 76.40 | 73.30 | 75.70 | 146,089 |
| 2020-12-23 | 68.90 | 75.40 | 68.60 | 74.90 | 450,891 |
| 2020-12-22 | 68.50 | 69.00 | 66.50 | 69.00 | 214,667 |
| 2020-12-21 | 65.60 | 69.90 | 64.20 | 68.30 | 457,945 |
| 2020-12-18 | 67.00 | 68.00 | 66.00 | 66.50 | 1,667,315 |
| 2020-12-17 | 69.00 | 69.20 | 67.00 | 67.90 | 207,699 |
| 2020-12-16 | 65.90 | 68.50 | 65.90 | 67.80 | 321,484 |
| 2020-12-15 | 65.50 | 66.00 | 62.70 | 64.80 | 649,404 |
| 2020-12-14 | 63.30 | 67.70 | 63.10 | 65.60 | 483,633 |
| 2020-12-11 | 70.20 | 72.00 | 63.30 | 63.30 | 1,133,885 |
| 2020-12-10 | 79.10 | 79.10 | 68.00 | 71.30 | 902,257 |
| 2020-12-09 | 82.00 | 82.00 | 79.00 | 79.10 | 221,542 |
| 2020-12-08 | 80.60 | 82.00 | 79.90 | 81.00 | 400,911 |
| 2020-12-07 | 84.30 | 84.30 | 79.40 | 81.00 | 550,023 |
| 2020-12-04 | 81.50 | 81.60 | 80.00 | 80.80 | 738,492 |
| 2020-12-03 | 76.50 | 84.90 | 76.40 | 80.00 | 1,345,843 |
| 2020-12-02 | 72.10 | 76.60 | 72.10 | 76.60 | 70,799 |
| 2020-12-01 | 72.40 | 76.60 | 72.40 | 74.90 | 153,852 |
| 2020-11-30 | 73.60 | 74.00 | 72.50 | 74.00 | 265,103 |
| 2020-11-27 | 73.30 | 74.00 | 68.50 | 73.50 | 435,241 |
| 2020-11-26 | 74.90 | 75.00 | 71.80 | 74.20 | 1,397,794 |
| 2020-11-25 | 74.30 | 74.40 | 72.20 | 74.20 | 974,357 |
| 2020-11-24 | 69.80 | 73.60 | 69.80 | 72.70 | 291,913 |
| 2020-11-23 | 71.00 | 71.00 | 68.90 | 69.10 | 129,217 |
| 2020-11-20 | 71.40 | 72.30 | 69.00 | 69.00 | 389,932 |
| 2020-11-19 | 70.90 | 72.20 | 67.10 | 71.80 | 469,508 |
| 2020-11-18 | 64.00 | 70.10 | 63.70 | 69.50 | 553,850 |
| 2020-11-17 | 60.00 | 64.50 | 60.00 | 64.50 | 549,741 |
| 2020-11-16 | 57.40 | 59.80 | 57.40 | 59.50 | 450,780 |
| 2020-11-13 | 58.70 | 58.70 | 57.00 | 57.10 | 219,593 |
| 2020-11-12 | 56.60 | 58.00 | 56.60 | 58.00 | 431,365 |
| 2020-11-11 | 58.00 | 58.30 | 56.60 | 57.00 | 259,757 |
| 2020-11-10 | 57.00 | 57.70 | 56.80 | 57.30 | 226,841 |
| 2020-11-09 | 55.80 | 59.70 | 55.80 | 57.60 | 265,661 |
| 2020-11-06 | 55.00 | 56.00 | 55.00 | 55.00 | 139,774 |
| 2020-11-05 | 54.00 | 54.50 | 53.00 | 54.50 | 186,501 |
| 2020-11-04 | 51.40 | 54.70 | 51.40 | 53.00 | 451,396 |
| 2020-11-03 | 50.90 | 51.90 | 50.00 | 51.50 | 391,287 |
| 2020-11-02 | 50.40 | 50.40 | 49.85 | 50.00 | 43,195 |
| 2020-10-30 | 49.00 | 51.10 | 49.00 | 50.70 | 116,683 |
| 2020-10-29 | 51.80 | 51.80 | 50.00 | 50.00 | 131,033 |
| 2020-10-28 | 51.10 | 51.10 | 50.50 | 50.50 | 83,502 |
| 2020-10-27 | 51.00 | 53.70 | 50.20 | 53.00 | 141,743 |
| 2020-10-26 | 51.30 | 51.30 | 50.55 | 50.55 | 35,221 |
| 2020-10-23 | 51.50 | 51.50 | 50.80 | 51.30 | 26,231 |
| 2020-10-22 | 50.50 | 50.60 | 49.85 | 50.58 | 104,707 |
| 2020-10-21 | 50.20 | 50.20 | 49.15 | 50.10 | 222,601 |
| 2020-10-20 | 51.90 | 51.90 | 49.10 | 50.00 | 89,913 |
| 2020-10-16 | 49.80 | 51.20 | 49.80 | 50.20 | 88,643 |
| 2020-10-15 | 49.80 | 50.40 | 49.10 | 50.00 | 232,961 |
| 2020-10-14 | 50.20 | 50.50 | 49.05 | 50.50 | 51,580 |
| 2020-10-13 | 49.95 | 51.90 | 49.95 | 50.10 | 320,087 |
| 2020-10-12 | 52.00 | 52.00 | 49.35 | 49.35 | 175,965 |
| 2020-10-09 | 51.10 | 52.00 | 50.10 | 52.00 | 162,451 |
| 2020-10-08 | 50.00 | 51.10 | 49.50 | 50.20 | 203,003 |
| 2020-10-07 | 48.95 | 49.70 | 48.45 | 49.50 | 200,055 |
| 2020-10-06 | 48.85 | 49.35 | 48.20 | 48.80 | 109,051 |
| 2020-10-05 | 46.85 | 49.00 | 46.85 | 48.90 | 433,219 |
| 2020-10-02 | 46.00 | 46.50 | 44.50 | 46.50 | 200,172 |
| 2020-10-01 | 45.95 | 46.65 | 45.60 | 46.00 | 217,820 |
| 2020-09-30 | 44.00 | 46.45 | 44.00 | 45.15 | 121,776 |
| 2020-09-29 | 46.25 | 46.25 | 43.35 | 46.05 | 181,515 |
| 2020-09-28 | 48.00 | 48.00 | 45.60 | 46.70 | 53,738 |
| 2020-09-25 | 53.00 | 53.00 | 45.60 | 48.45 | 779,661 |
| 2020-09-24 | 42.95 | 55.00 | 42.75 | 54.00 | 1,226,107 |
| 2020-09-23 | 42.95 | 43.85 | 42.90 | 43.40 | 112,794 |
| 2020-09-22 | 44.85 | 44.85 | 42.60 | 43.30 | 125,894 |
| 2020-09-21 | 48.00 | 48.00 | 41.00 | 43.55 | 646,848 |
| 2020-09-18 | 48.85 | 50.00 | 47.00 | 47.65 | 7,322,927 |
| 2020-09-17 | 46.10 | 46.85 | 46.10 | 46.70 | 169,065 |
| 2020-09-16 | 46.00 | 46.85 | 46.00 | 46.85 | 616,565 |
| 2020-09-15 | 45.00 | 46.55 | 45.00 | 45.60 | 537,818 |
| 2020-09-14 | 44.95 | 45.40 | 43.60 | 45.00 | 145,906 |
| 2020-09-11 | 44.20 | 45.95 | 44.05 | 45.20 | 123,720 |
| 2020-09-10 | 45.20 | 45.95 | 45.00 | 45.33 | 144,794 |
| 2020-09-09 | 43.85 | 45.60 | 43.85 | 45.33 | 162,945 |
| 2020-09-08 | 43.60 | 45.30 | 43.50 | 44.63 | 474,151 |
| 2020-09-07 | 44.65 | 44.65 | 42.20 | 43.90 | 215,256 |
| 2020-09-04 | 43.00 | 45.00 | 43.00 | 43.58 | 601,673 |
| 2020-09-03 | 43.10 | 44.00 | 41.20 | 42.78 | 1,409,969 |
| 2020-09-02 | 42.00 | 42.00 | 36.65 | 38.40 | 760,380 |
| 2020-09-01 | 43.65 | 45.00 | 39.00 | 41.10 | 469,568 |
| 2020-08-28 | 43.00 | 44.80 | 42.00 | 44.28 | 875,479 |
| 2020-08-27 | 44.50 | 45.10 | 43.00 | 43.25 | 162,641 |
| 2020-08-26 | 44.45 | 44.80 | 43.00 | 43.43 | 239,540 |
| 2020-08-25 | 45.30 | 45.30 | 43.05 | 43.75 | 223,992 |
| 2020-08-24 | 48.80 | 49.50 | 44.55 | 44.58 | 378,771 |
| 2020-08-21 | 48.75 | 49.95 | 47.05 | 49.45 | 244,464 |
| 2020-08-20 | 49.00 | 49.00 | 49.00 | 49.13 | 31,076 |
| 2020-08-19 | 49.00 | 49.30 | 48.85 | 49.13 | 115,577 |
| 2020-08-18 | 50.00 | 50.00 | 48.65 | 49.10 | 104,838 |
| 2020-08-17 | 48.90 | 50.30 | 48.25 | 49.40 | 136,588 |
| 2020-08-14 | 51.40 | 51.40 | 47.40 | 49.10 | 195,238 |
| 2020-08-13 | 47.00 | 50.90 | 45.30 | 50.23 | 460,697 |
| 2020-08-12 | 46.95 | 46.95 | 44.70 | 46.13 | 1,030,009 |
| 2020-08-11 | 45.90 | 46.40 | 45.35 | 45.05 | 144,730 |
| 2020-08-10 | 46.20 | 47.15 | 45.50 | 45.95 | 163,264 |
| 2020-08-07 | 46.50 | 47.00 | 45.75 | 46.35 | 95,509 |
| 2020-08-06 | 45.75 | 47.55 | 45.05 | 47.33 | 232,813 |
| 2020-08-05 | 47.15 | 47.15 | 43.95 | 44.55 | 87,825 |
| 2020-08-04 | 45.15 | 45.50 | 42.90 | 44.08 | 78,064 |
| 2020-08-03 | 44.55 | 45.45 | 44.00 | 44.75 | 41,140 |
| 2020-07-31 | 43.60 | 47.45 | 43.60 | 44.93 | 133,986 |
| 2020-07-30 | 47.95 | 47.95 | 44.45 | 47.45 | 84,575 |
| 2020-07-29 | 47.85 | 48.00 | 45.70 | 47.45 | 107,098 |
| 2020-07-28 | 47.95 | 48.00 | 45.40 | 46.48 | 107,149 |
| 2020-07-27 | 43.25 | 46.85 | 43.25 | 47.03 | 459,375 |
| 2020-07-24 | 42.30 | 44.60 | 42.30 | 42.93 | 2,755,276 |
| 2020-07-23 | 42.75 | 44.90 | 40.90 | 42.48 | 968,022 |
| 2020-07-22 | 47.00 | 47.00 | 43.40 | 44.85 | 815,751 |
| 2020-07-21 | 56.00 | 57.50 | 47.30 | 48.05 | 772,302 |
| 2020-07-20 | 50.70 | 52.00 | 50.70 | 51.30 | 115,662 |
| 2020-07-17 | 50.50 | 51.60 | 49.70 | 51.30 | 177,530 |
| 2020-07-16 | 48.90 | 51.80 | 48.90 | 50.95 | 133,690 |
| 2020-07-15 | 52.20 | 52.20 | 50.90 | 51.00 | 54,025 |
| 2020-07-14 | 50.80 | 51.50 | 50.50 | 51.00 | 170,424 |
| 2020-07-13 | 51.50 | 51.50 | 50.10 | 50.95 | 164,166 |
| 2020-07-10 | 51.40 | 51.90 | 49.10 | 49.75 | 83,812 |
| 2020-07-09 | 51.70 | 51.70 | 50.30 | 51.15 | 223,076 |
| 2020-07-08 | 52.10 | 52.20 | 50.60 | 51.00 | 198,052 |
| 2020-07-07 | 50.90 | 52.30 | 50.70 | 51.65 | 226,027 |
| 2020-07-06 | 51.00 | 51.00 | 48.00 | 50.60 | 3,361,022 |
| 2020-07-03 | 47.45 | 50.00 | 47.45 | 48.75 | 97,499 |
| 2020-07-02 | 51.20 | 51.30 | 48.05 | 49.45 | 600,085 |
| 2020-07-01 | 48.00 | 51.00 | 47.55 | 50.23 | 217,307 |
| 2020-06-30 | 45.50 | 47.55 | 45.00 | 45.48 | 132,809 |
| 2020-06-29 | 48.30 | 48.30 | 45.05 | 46.13 | 319,491 |
| 2020-06-26 | 48.00 | 49.20 | 45.05 | 47.05 | 445,040 |
| 2020-06-25 | 51.10 | 51.10 | 46.80 | 48.00 | 574,821 |
| 2020-06-24 | 56.50 | 56.50 | 49.10 | 54.50 | 466,817 |
| 2020-06-23 | 53.10 | 56.90 | 53.10 | 54.50 | 467,298 |
| 2020-06-22 | 57.00 | 57.40 | 51.80 | 55.80 | 349,281 |
| 2020-06-19 | 60.30 | 60.30 | 57.00 | 58.70 | 298,130 |
| 2020-06-18 | 58.00 | 59.80 | 57.40 | 58.70 | 255,183 |
| 2020-06-17 | 59.80 | 60.80 | 57.60 | 58.40 | 203,358 |
| 2020-06-16 | 55.00 | 62.50 | 55.00 | 58.40 | 1,011,427 |
| 2020-06-15 | 53.30 | 53.80 | 51.10 | 52.70 | 222,351 |
| 2020-06-12 | 52.00 | 55.80 | 46.25 | 54.05 | 1,017,532 |
| 2020-06-11 | 56.00 | 56.00 | 49.60 | 51.75 | 1,013,884 |
| 2020-06-10 | 59.00 | 59.00 | 55.50 | 56.55 | 549,448 |
| 2020-06-09 | 56.40 | 59.20 | 55.10 | 57.20 | 696,796 |
| 2020-06-08 | 60.90 | 65.50 | 56.20 | 58.60 | 1,200,389 |
| 2020-06-05 | 53.90 | 60.90 | 53.10 | 60.40 | 1,042,888 |
| 2020-06-04 | 56.10 | 57.40 | 53.20 | 56.70 | 744,565 |
| 2020-06-03 | 46.85 | 58.50 | 46.20 | 55.00 | 2,311,911 |
| 2020-06-02 | 45.00 | 47.95 | 44.00 | 46.85 | 987,379 |
| 2020-06-01 | 43.15 | 46.55 | 43.00 | 43.68 | 663,990 |
| 2020-05-29 | 43.00 | 43.00 | 40.40 | 41.75 | 348,367 |
| 2020-05-28 | 41.40 | 42.95 | 40.00 | 41.75 | 718,990 |
| 2020-05-27 | 38.00 | 42.55 | 36.90 | 36.65 | 729,234 |
| 2020-05-26 | 36.55 | 39.75 | 35.55 | 36.65 | 781,340 |
| 2020-05-22 | 37.00 | 37.60 | 36.00 | 37.60 | 291,625 |
| 2020-05-21 | 38.95 | 38.95 | 36.20 | 37.60 | 800,434 |
| 2020-05-20 | 35.25 | 39.00 | 35.25 | 38.15 | 340,115 |
| 2020-05-19 | 38.25 | 38.25 | 35.20 | 37.05 | 779,469 |
| 2020-05-18 | 39.45 | 39.50 | 37.25 | 38.95 | 633,782 |
| 2020-05-15 | 37.25 | 39.00 | 35.30 | 38.60 | 757,155 |
| 2020-05-14 | 40.15 | 40.20 | 35.70 | 37.38 | 1,030,903 |
| 2020-05-13 | 40.00 | 41.05 | 38.05 | 40.80 | 596,962 |
| 2020-05-12 | 42.75 | 42.75 | 40.00 | 40.68 | 1,602,932 |
| 2020-05-11 | 45.65 | 47.15 | 40.90 | 41.30 | 1,207,230 |
| 2020-05-07 | 45.00 | 46.80 | 43.25 | 47.03 | 1,073,267 |
| 2020-05-06 | 49.45 | 49.45 | 44.75 | 46.35 | 934,845 |
| 2020-05-05 | 52.10 | 52.50 | 48.10 | 49.65 | 616,237 |
| 2020-05-04 | 51.00 | 51.00 | 43.25 | 49.43 | 1,662,745 |
| 2020-05-01 | 49.80 | 52.70 | 48.50 | 50.55 | 550,291 |
| 2020-04-30 | 56.00 | 58.00 | 49.85 | 54.55 | 658,919 |
| 2020-04-29 | 50.50 | 56.60 | 49.75 | 54.55 | 1,420,969 |
| 2020-04-28 | 48.40 | 51.00 | 47.45 | 46.93 | 879,220 |
| 2020-04-27 | 42.00 | 49.95 | 41.50 | 46.93 | 1,897,931 |
| 2020-04-24 | 39.60 | 40.30 | 38.25 | 39.35 | 1,862,965 |
| 2020-04-23 | 37.50 | 40.05 | 36.85 | 38.65 | 795,270 |
| 2020-04-22 | 37.40 | 38.10 | 35.80 | 36.73 | 366,422 |
| 2020-04-21 | 37.95 | 38.40 | 35.90 | 36.73 | 461,672 |
| 2020-04-20 | 35.00 | 37.00 | 33.55 | 36.53 | 1,713,357 |
| 2020-04-17 | 33.50 | 35.50 | 33.20 | 33.65 | 834,649 |
| 2020-04-16 | 35.95 | 35.95 | 33.20 | 33.60 | 449,188 |
| 2020-04-15 | 37.40 | 37.40 | 33.05 | 35.10 | 538,690 |
| 2020-04-14 | 37.00 | 37.60 | 36.50 | 36.35 | 871,833 |
| 2020-04-09 | 38.00 | 38.00 | 36.10 | 36.35 | 3,809,745 |
| 2020-04-08 | 37.45 | 37.45 | 36.00 | 36.43 | 587,334 |
| 2020-04-07 | 37.45 | 40.00 | 36.90 | 34.75 | 4,048,882 |
| 2020-04-06 | 32.95 | 33.85 | 30.45 | 31.33 | 15,568,957 |
| 2020-04-03 | 34.00 | 34.00 | 33.00 | 34.00 | 41,715 |
| 2020-04-03 | 34.00 | 34.00 | 30.20 | 31.33 | 464,655 |
| 2020-04-02 | 34.15 | 34.45 | 32.50 | 34.00 | 282,343 |
| 2020-04-02 | 34.15 | 34.15 | 32.80 | 32.55 | 182,184 |
| 2020-04-01 | 36.25 | 36.25 | 30.85 | 31.00 | 1,027,853 |
| 2020-04-01 | 36.25 | 36.25 | 30.85 | 34.28 | 737,636 |
| 2020-03-31 | 36.20 | 37.30 | 34.65 | 34.78 | 170,483 |
| 2020-03-30 | 40.00 | 40.00 | 32.90 | 39.05 | 311,915 |
| 2020-03-27 | 40.00 | 40.00 | 37.15 | 39.68 | 376,590 |
| 2020-03-26 | 40.20 | 40.50 | 39.00 | 39.15 | 110,395 |
| 2020-03-25 | 41.00 | 44.05 | 38.05 | 40.40 | 366,811 |
| 2020-03-24 | 46.40 | 46.40 | 33.45 | 47.35 | 932,921 |
| 2020-03-23 | 49.10 | 49.75 | 46.50 | 47.65 | 107,444 |
| 2020-03-20 | 50.00 | 54.40 | 50.00 | 49.75 | 212,701 |
| 2020-03-19 | 58.00 | 58.00 | 50.40 | 56.90 | 91,801 |
| 2020-03-18 | 64.60 | 64.60 | 61.70 | 65.80 | 846,117 |
| 2020-03-17 | 70.80 | 73.60 | 63.20 | 73.60 | 384,549 |
| 2020-03-16 | 84.20 | 84.20 | 64.10 | 88.55 | 150,832 |
| 2020-03-13 | 87.70 | 94.60 | 87.70 | 91.80 | 70,880 |
| 2020-03-12 | 107.40 | 107.40 | 91.00 | 106.50 | 118,965 |
| 2020-03-11 | 113.60 | 113.60 | 107.80 | 108.30 | 76,301 |
| 2020-03-10 | 107.20 | 115.00 | 106.80 | 110.80 | 120,977 |
| 2020-03-09 | 115.20 | 115.20 | 107.20 | 120.40 | 209,198 |
| 2020-03-06 | 122.80 | 123.60 | 116.00 | 120.40 | 169,957 |
| 2020-03-05 | 135.00 | 135.00 | 121.40 | 133.90 | 111,238 |
| 2020-03-04 | 127.60 | 128.60 | 120.60 | 121.60 | 323,678 |
| 2020-03-03 | 124.40 | 127.00 | 121.00 | 125.60 | 182,882 |
| 2020-03-02 | 123.60 | 124.00 | 114.40 | 120.50 | 145,028 |
| 2020-02-28 | 118.80 | 124.80 | 115.00 | 129.30 | 162,629 |
| 2020-02-27 | 142.80 | 142.80 | 129.40 | 138.30 | 243,876 |
| 2020-02-26 | 143.00 | 143.00 | 136.00 | 142.10 | 142,953 |
| 2020-02-25 | 144.20 | 144.20 | 137.40 | 142.00 | 149,063 |
| 2020-02-24 | 148.00 | 148.00 | 135.00 | 145.70 | 228,204 |
| 2020-02-21 | 144.00 | 146.60 | 144.00 | 145.70 | 614,897 |
| 2020-02-20 | 145.20 | 148.40 | 144.00 | 145.70 | 342,943 |
| 2020-02-19 | 154.80 | 154.80 | 141.20 | 145.70 | 1,065,959 |
| 2020-02-18 | 179.20 | 179.20 | 171.60 | 174.00 | 58,846 |
| 2020-02-17 | 175.00 | 181.80 | 172.40 | 173.90 | 96,696 |
| 2020-02-14 | 183.00 | 184.40 | 171.00 | 172.40 | 67,142 |
| 2020-02-13 | 180.20 | 185.60 | 172.00 | 176.20 | 23,122 |
| 2020-02-12 | 180.60 | 180.60 | 172.20 | 172.70 | 90,443 |
| 2020-02-11 | 176.60 | 181.80 | 174.80 | 176.80 | 40,333 |
| 2020-02-10 | 176.40 | 180.00 | 175.60 | 178.30 | 60,710 |
| 2020-02-07 | 180.00 | 182.00 | 177.00 | 180.50 | 114,509 |
| 2020-02-06 | 178.60 | 180.00 | 174.60 | 179.50 | 608,974 |
| 2020-02-05 | 174.60 | 174.60 | 167.00 | 174.10 | 1,923,519 |
| 2020-02-04 | 163.40 | 173.40 | 163.40 | 170.40 | 87,207 |
| 2020-02-03 | 170.00 | 172.20 | 168.00 | 168.90 | 95,520 |
| 2020-01-31 | 170.00 | 177.00 | 170.00 | 177.10 | 259,658 |
| 2020-01-30 | 176.40 | 178.60 | 172.60 | 177.10 | 98,045 |
| 2020-01-29 | 178.40 | 179.80 | 174.00 | 177.70 | 89,980 |
| 2020-01-28 | 172.20 | 180.00 | 169.80 | 178.70 | 182,169 |
| 2020-01-27 | 173.60 | 174.40 | 169.00 | 171.10 | 246,290 |
| 2020-01-24 | 170.40 | 173.60 | 170.40 | 171.30 | 300,917 |
| 2020-01-23 | 171.00 | 173.00 | 168.20 | 170.90 | 71,052 |
| 2020-01-22 | 168.00 | 173.00 | 168.00 | 169.40 | 82,986 |
| 2020-01-21 | 165.00 | 172.00 | 163.00 | 169.30 | 604,003 |
| 2020-01-20 | 163.00 | 171.00 | 163.00 | 169.00 | 73,650 |
| 2020-01-17 | 163.00 | 173.00 | 163.00 | 169.30 | 59,359 |
| 2020-01-16 | 169.60 | 173.00 | 167.60 | 168.90 | 121,137 |
| 2020-01-15 | 170.00 | 172.60 | 166.60 | 169.40 | 144,061 |
| 2020-01-14 | 171.00 | 171.00 | 164.20 | 168.70 | 117,170 |
| 2020-01-13 | 172.00 | 172.20 | 162.00 | 171.10 | 1,306,151 |
| 2020-01-10 | 172.00 | 172.00 | 162.80 | 167.90 | 88,927 |
| 2020-01-09 | 177.00 | 177.00 | 169.40 | 169.60 | 48,096 |
| 2020-01-08 | 180.00 | 180.00 | 167.00 | 169.60 | 167,639 |
| 2020-01-07 | 182.00 | 183.80 | 175.80 | 176.80 | 100,635 |
| 2020-01-06 | 177.00 | 184.20 | 177.00 | 180.90 | 179,951 |
| 2020-01-03 | 173.80 | 184.40 | 172.40 | 182.70 | 133,161 |
| 2020-01-02 | 169.80 | 178.00 | 169.80 | 173.10 | 45,742 |
| 2019-12-31 | 162.00 | 176.60 | 161.60 | 171.50 | 32,897 |
| 2019-12-30 | 171.00 | 171.00 | 167.80 | 169.80 | 234,282 |
| 2019-12-27 | 167.00 | 175.00 | 167.00 | 171.60 | 116,296 |
| 2019-12-24 | 167.60 | 172.60 | 162.00 | 164.60 | 107,342 |
| 2019-12-23 | 172.00 | 172.20 | 168.80 | 171.80 | 55,025 |
| 2019-12-20 | 163.80 | 172.40 | 163.80 | 171.30 | 205,689 |
| 2019-12-19 | 172.60 | 174.00 | 170.40 | 171.90 | 60,699 |
| 2019-12-18 | 170.20 | 174.00 | 168.00 | 172.10 | 2,290,645 |
| 2019-12-17 | 168.80 | 174.40 | 167.60 | 172.40 | 39,561 |
| 2019-12-16 | 169.00 | 170.00 | 163.60 | 169.40 | 72,384 |
| 2019-12-13 | 160.80 | 167.00 | 160.60 | 165.10 | 88,790 |
| 2019-12-12 | 162.00 | 164.20 | 158.80 | 161.10 | 78,575 |
| 2019-12-11 | 163.40 | 168.80 | 159.60 | 162.50 | 118,201 |
| 2019-12-10 | 166.00 | 169.00 | 166.00 | 168.00 | 1,194,811 |
| 2019-12-09 | 167.00 | 168.60 | 161.40 | 166.70 | 242,527 |
| 2019-12-06 | 163.00 | 163.00 | 159.60 | 161.70 | 36,697 |
| 2019-12-05 | 163.00 | 163.00 | 159.00 | 158.50 | 1,764,096 |
| 2019-12-04 | 162.80 | 162.80 | 153.60 | 158.50 | 125,715 |
| 2019-12-03 | 162.80 | 170.20 | 153.40 | 154.10 | 94,395 |
| 2019-11-29 | 168.00 | 168.00 | 164.00 | 165.80 | 87,959 |
| 2019-11-28 | 165.00 | 168.00 | 157.60 | 166.40 | 460,485 |
| 2019-11-27 | 160.00 | 160.60 | 155.60 | 159.50 | 103,943 |
| 2019-11-26 | 150.80 | 155.60 | 150.80 | 154.20 | 318,198 |
| 2019-11-25 | 160.00 | 160.00 | 151.00 | 153.80 | 100,610 |
| 2019-11-22 | 149.00 | 157.20 | 149.00 | 152.50 | 135,725 |
| 2019-11-21 | 140.20 | 151.20 | 140.20 | 148.30 | 677,007 |
| 2019-11-20 | 144.00 | 147.80 | 141.80 | 146.60 | 520,376 |
| 2019-11-19 | 142.40 | 145.00 | 141.40 | 144.30 | 41,277 |
| 2019-11-18 | 143.80 | 145.00 | 140.00 | 143.40 | 73,732 |
| 2019-11-15 | 143.40 | 145.00 | 141.20 | 144.40 | 61,513 |
| 2019-11-14 | 143.60 | 145.00 | 141.80 | 143.40 | 51,384 |
| 2019-11-13 | 146.80 | 147.40 | 142.20 | 143.10 | 41,985 |
| 2019-11-12 | 150.00 | 150.00 | 146.00 | 147.40 | 108,895 |
| 2019-11-11 | 144.00 | 148.00 | 142.20 | 146.90 | 109,067 |
| 2019-11-08 | 148.00 | 148.00 | 140.20 | 143.60 | 62,249 |
| 2019-11-07 | 144.40 | 146.20 | 142.00 | 144.70 | 39,047 |
| 2019-11-06 | 150.00 | 150.00 | 142.80 | 144.30 | 79,064 |
| 2019-11-05 | 147.80 | 148.00 | 144.60 | 147.70 | 349,938 |
| 2019-11-04 | 142.00 | 148.40 | 141.60 | 147.60 | 206,380 |
| 2019-11-01 | 142.00 | 143.00 | 138.00 | 141.30 | 144,915 |
| 2019-10-31 | 137.00 | 141.60 | 137.00 | 140.30 | 204,102 |
| 2019-10-30 | 136.00 | 139.20 | 133.60 | 138.50 | 79,220 |
| 2019-10-29 | 133.80 | 135.60 | 131.80 | 134.50 | 126,411 |
| 2019-10-28 | 137.60 | 138.20 | 134.00 | 134.50 | 171,837 |
| 2019-10-25 | 136.00 | 140.60 | 135.60 | 138.20 | 191,262 |
| 2019-10-24 | 123.80 | 142.40 | 123.80 | 140.80 | 1,024,466 |
| 2019-10-23 | 124.60 | 125.00 | 117.80 | 124.30 | 764,910 |
| 2019-10-22 | 117.00 | 120.00 | 117.00 | 119.30 | 336,764 |
| 2019-10-21 | 117.00 | 120.40 | 117.00 | 119.80 | 298,725 |
| 2019-10-18 | 123.00 | 125.80 | 118.60 | 119.00 | 145,354 |
| 2019-10-17 | 127.80 | 127.80 | 124.20 | 125.40 | 98,407 |
| 2019-10-16 | 126.20 | 128.40 | 125.80 | 126.40 | 126,168 |
| 2019-10-15 | 126.80 | 129.60 | 124.20 | 125.80 | 401,922 |
| 2019-10-14 | 128.00 | 129.60 | 119.60 | 126.00 | 170,614 |
| 2019-10-11 | 125.80 | 129.40 | 123.00 | 126.00 | 98,891 |
| 2019-10-10 | 128.80 | 130.00 | 127.40 | 127.00 | 14,305 |
| 2019-10-09 | 126.20 | 129.80 | 126.20 | 127.00 | 59,019 |
| 2019-10-08 | 126.20 | 131.20 | 123.60 | 129.70 | 215,773 |
| 2019-10-07 | 130.00 | 130.00 | 124.80 | 127.50 | 154,075 |
| 2019-10-04 | 132.60 | 132.60 | 124.80 | 126.90 | 63,803 |
| 2019-10-03 | 139.00 | 139.00 | 129.20 | 129.60 | 120,445 |
| 2019-10-02 | 150.20 | 150.20 | 139.20 | 139.80 | 84,516 |
| 2019-10-01 | 146.40 | 146.60 | 143.80 | 144.40 | 864,229 |
| 2019-09-30 | 152.00 | 152.00 | 144.40 | 147.90 | 214,500 |
| 2019-09-27 | 143.60 | 146.80 | 143.40 | 147.10 | 77,531 |
| 2019-09-26 | 149.80 | 150.40 | 144.00 | 147.90 | 220,629 |
| 2019-09-25 | 145.00 | 147.60 | 142.00 | 143.90 | 95,768 |
| 2019-09-24 | 142.40 | 151.40 | 141.60 | 145.00 | 166,905 |
| 2019-09-23 | 143.00 | 150.80 | 143.00 | 149.80 | 120,013 |
| 2019-09-20 | 141.00 | 152.00 | 141.00 | 150.40 | 165,517 |
| 2019-09-19 | 141.20 | 145.00 | 141.20 | 144.40 | 59,427 |
| 2019-09-18 | 147.00 | 147.00 | 144.40 | 144.90 | 466,596 |
| 2019-09-17 | 144.60 | 144.60 | 142.80 | 143.70 | 55,401 |
| 2019-09-16 | 142.20 | 145.00 | 142.20 | 143.80 | 252,117 |
| 2019-09-13 | 143.00 | 146.60 | 142.20 | 142.70 | 147,339 |
| 2019-09-12 | 141.20 | 143.00 | 141.20 | 142.40 | 318,366 |
| 2019-09-11 | 140.40 | 146.40 | 140.40 | 142.50 | 232,231 |
| 2019-09-10 | 148.00 | 148.00 | 139.00 | 143.00 | 183,461 |
| 2019-09-09 | 141.40 | 147.40 | 141.40 | 141.00 | 480,306 |
| 2019-09-06 | 141.80 | 143.80 | 139.40 | 142.80 | 87,403 |
| 2019-09-05 | 143.80 | 143.80 | 138.80 | 139.30 | 186,713 |
| 2019-09-04 | 139.40 | 144.40 | 139.40 | 143.60 | 919,001 |
| 2019-09-03 | 135.80 | 138.00 | 133.60 | 137.40 | 87,036 |
| 2019-09-02 | 134.20 | 136.80 | 133.60 | 135.10 | 46,925 |
| 2019-08-30 | 128.00 | 136.20 | 128.00 | 134.90 | 113,237 |
| 2019-08-29 | 137.80 | 140.60 | 133.40 | 132.90 | 46,561 |
| 2019-08-28 | 138.00 | 138.00 | 128.40 | 132.90 | 188,482 |
| 2019-08-27 | 128.80 | 134.80 | 128.80 | 134.40 | 364,063 |
| 2019-08-23 | 136.80 | 137.60 | 134.00 | 134.90 | 118,088 |
| 2019-08-22 | 132.20 | 135.80 | 131.40 | 134.90 | 611,011 |
| 2019-08-21 | 135.00 | 136.00 | 131.60 | 133.00 | 159,579 |
| 2019-08-20 | 133.80 | 133.80 | 129.40 | 130.50 | 275,582 |
| 2019-08-19 | 134.60 | 134.60 | 128.60 | 131.80 | 152,854 |
| 2019-08-16 | 120.60 | 136.80 | 120.60 | 135.50 | 293,352 |
| 2019-08-15 | 129.00 | 129.00 | 122.00 | 123.60 | 116,560 |
| 2019-08-14 | 128.40 | 128.40 | 122.60 | 127.10 | 484,507 |
| 2019-08-13 | 125.40 | 128.80 | 123.00 | 127.40 | 142,520 |
| 2019-08-12 | 122.60 | 126.00 | 120.40 | 124.30 | 124,967 |
| 2019-08-09 | 126.20 | 126.20 | 118.40 | 120.70 | 268,704 |
| 2019-08-08 | 131.20 | 131.20 | 123.00 | 125.00 | 279,774 |
| 2019-08-07 | 129.00 | 133.20 | 123.40 | 131.60 | 334,443 |
| 2019-08-06 | 131.80 | 137.40 | 131.60 | 133.80 | 212,848 |
| 2019-08-05 | 137.20 | 141.20 | 132.80 | 133.60 | 417,333 |
| 2019-08-02 | 147.00 | 147.00 | 138.00 | 139.50 | 463,053 |
| 2019-08-01 | 123.40 | 146.80 | 123.40 | 143.40 | 428,495 |
| 2019-07-31 | 133.60 | 133.60 | 125.00 | 127.30 | 170,699 |
| 2019-07-30 | 130.40 | 133.00 | 130.20 | 131.50 | 269,923 |
| 2019-07-29 | 138.00 | 138.00 | 130.00 | 134.20 | 373,849 |
| 2019-07-26 | 133.80 | 139.60 | 132.20 | 137.70 | 603,880 |
| 2019-07-25 | 129.60 | 135.60 | 127.80 | 135.70 | 207,044 |
| 2019-07-24 | 126.80 | 129.60 | 126.40 | 128.90 | 258,008 |
| 2019-07-23 | 125.40 | 127.20 | 121.40 | 126.80 | 118,996 |
| 2019-07-22 | 119.60 | 125.20 | 118.80 | 124.00 | 173,642 |
| 2019-07-19 | 117.60 | 120.20 | 115.00 | 119.50 | 154,629 |
| 2019-07-18 | 119.40 | 119.40 | 115.20 | 117.40 | 273,788 |
| 2019-07-17 | 119.20 | 120.60 | 118.80 | 119.70 | 125,057 |
| 2019-07-16 | 118.60 | 123.00 | 118.60 | 121.00 | 86,789 |
| 2019-07-15 | 120.80 | 122.80 | 117.40 | 119.60 | 136,969 |
| 2019-07-12 | 123.00 | 123.00 | 116.60 | 120.10 | 533,579 |
| 2019-07-11 | 114.20 | 122.20 | 114.20 | 121.70 | 403,281 |
| 2019-07-10 | 113.00 | 116.80 | 113.00 | 116.90 | 403,993 |
| 2019-07-09 | 118.00 | 118.00 | 114.00 | 116.70 | 176,790 |
| 2019-07-08 | 118.60 | 118.60 | 115.00 | 118.10 | 232,843 |
| 2019-07-05 | 122.60 | 122.60 | 116.00 | 118.00 | 3,460,264 |
| 2019-07-04 | 125.00 | 125.00 | 116.20 | 118.80 | 285,840 |
| 2019-07-03 | 120.60 | 125.00 | 118.20 | 120.60 | 299,666 |
| 2019-07-02 | 124.20 | 124.80 | 116.80 | 123.20 | 591,822 |
| 2019-06-28 | 110.20 | 111.60 | 105.00 | 105.80 | 658,663 |
| 2019-06-27 | 111.00 | 115.40 | 103.80 | 110.10 | 1,557,809 |
| 2019-06-26 | 111.00 | 114.80 | 93.00 | 108.50 | 7,148,387 |
| 2019-06-25 | 167.80 | 170.00 | 166.40 | 167.10 | 134,475 |
| 2019-06-24 | 174.20 | 174.20 | 166.40 | 166.70 | 88,236 |
| 2019-06-21 | 168.60 | 174.80 | 168.60 | 173.20 | 630,161 |
| 2019-06-20 | 176.00 | 176.00 | 168.00 | 173.20 | 564,154 |
| 2019-06-19 | 176.00 | 176.00 | 167.00 | 168.90 | 105,437 |
| 2019-06-18 | 173.60 | 173.60 | 169.00 | 170.10 | 219,614 |
| 2019-06-17 | 167.00 | 169.20 | 167.00 | 168.20 | 165,362 |
| 2019-06-14 | 170.60 | 171.00 | 167.20 | 168.20 | 41,210 |
| 2019-06-13 | 180.00 | 180.00 | 169.20 | 169.20 | 97,711 |
| 2019-06-12 | 175.60 | 175.80 | 171.00 | 171.50 | 157,366 |
| 2019-06-11 | 179.40 | 179.40 | 175.00 | 175.90 | 117,408 |
| 2019-06-10 | 175.00 | 178.20 | 175.00 | 177.50 | 61,146 |
| 2019-06-07 | 175.60 | 180.00 | 172.20 | 178.80 | 152,540 |
| 2019-06-06 | 180.00 | 180.00 | 173.80 | 174.20 | 212,013 |
| 2019-06-05 | 175.00 | 179.00 | 173.40 | 177.10 | 159,920 |
| 2019-06-04 | 178.40 | 178.40 | 169.60 | 171.70 | 119,170 |
| 2019-06-03 | 182.00 | 182.00 | 177.80 | 178.20 | 46,045 |
| 2019-05-31 | 182.00 | 182.00 | 176.20 | 180.20 | 59,043 |
| 2019-05-30 | 180.00 | 181.80 | 180.00 | 180.20 | 94,112 |
| 2019-05-29 | 174.20 | 180.00 | 174.20 | 179.40 | 75,056 |
| 2019-05-28 | 182.00 | 183.00 | 175.00 | 176.90 | 2,055,570 |
| 2019-05-24 | 192.00 | 192.00 | 183.80 | 184.40 | 38,825 |
| 2019-05-23 | 192.60 | 192.60 | 182.40 | 183.40 | 621,073 |
| 2019-05-22 | 191.60 | 191.60 | 188.00 | 189.40 | 839,310 |
| 2019-05-21 | 191.60 | 192.20 | 189.60 | 190.20 | 302,591 |
| 2019-05-20 | 192.00 | 193.00 | 188.40 | 190.30 | 279,914 |
| 2019-05-17 | 198.00 | 198.00 | 191.80 | 192.70 | 206,064 |
| 2019-05-16 | 188.80 | 194.80 | 188.80 | 192.40 | 131,644 |
| 2019-05-15 | 198.00 | 198.00 | 192.60 | 193.10 | 390,588 |
| 2019-05-14 | 198.00 | 198.00 | 191.20 | 194.50 | 131,525 |
| 2019-05-13 | 193.00 | 197.40 | 188.60 | 191.70 | 460,132 |
| 2019-05-10 | 190.00 | 192.20 | 187.60 | 188.30 | 417,920 |
| 2019-05-09 | 191.00 | 191.00 | 186.60 | 188.50 | 306,683 |