Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 159.00 | 159.00 | 156.00 | 156.00 | 154,781 |
| 2024-05-02 | 161.00 | 161.00 | 158.00 | 158.00 | 261,989 |
| 2024-05-01 | 161.00 | 161.00 | 159.00 | 159.60 | 74,971 |
| 2024-04-30 | 164.80 | 166.00 | 155.00 | 160.80 | 210,698 |
| 2024-04-29 | 162.00 | 164.80 | 162.00 | 164.00 | 93,733 |
| 2024-04-26 | 162.40 | 162.40 | 162.40 | 162.40 | 36,688 |
| 2024-04-25 | 163.00 | 164.60 | 162.00 | 162.40 | 56,845 |
| 2024-04-24 | 168.00 | 172.80 | 168.00 | 169.60 | 307,226 |
| 2024-04-23 | 173.00 | 173.00 | 169.40 | 172.20 | 140,242 |
| 2024-04-22 | 171.00 | 174.60 | 170.00 | 174.60 | 51,653 |
| 2024-04-19 | 170.00 | 171.00 | 168.00 | 168.00 | 1,053,683 |
| 2024-04-18 | 170.00 | 170.00 | 170.00 | 170.00 | 49,106 |
| 2024-04-17 | 170.00 | 171.40 | 170.00 | 170.80 | 75,590 |
| 2024-04-16 | 170.00 | 173.00 | 170.00 | 170.00 | 211,905 |
| 2024-04-15 | 170.60 | 172.60 | 170.60 | 172.00 | 39,666 |
| 2024-04-12 | 172.20 | 174.20 | 170.00 | 172.00 | 88,933 |
| 2024-04-11 | 172.20 | 174.40 | 170.00 | 171.60 | 124,046 |
| 2024-04-10 | 174.00 | 174.80 | 171.80 | 171.80 | 127,946 |
| 2024-04-09 | 176.80 | 178.00 | 173.00 | 173.00 | 152,938 |
| 2024-04-08 | 178.00 | 179.00 | 176.20 | 177.80 | 78,065 |
| 2024-04-05 | 178.00 | 180.00 | 178.00 | 178.60 | 101,189 |
| 2024-04-04 | 180.00 | 180.00 | 178.00 | 179.80 | 77,795 |
| 2024-04-03 | 175.00 | 178.80 | 175.00 | 178.80 | 798,405 |
| 2024-04-02 | 179.00 | 179.00 | 175.20 | 178.20 | 243,633 |
| 2024-04-01 | 179.40 | 179.40 | 179.40 | 179.40 | 0 |
| 2024-03-29 | 179.40 | 179.40 | 179.40 | 179.40 | 0 |
| 2024-03-28 | 175.20 | 179.40 | 175.20 | 179.40 | 96,727 |
| 2024-03-27 | 177.40 | 179.60 | 174.60 | 179.60 | 138,949 |
| 2024-03-26 | 178.00 | 179.20 | 173.00 | 174.00 | 110,793 |
| 2024-03-25 | 182.60 | 182.60 | 176.00 | 178.00 | 129,243 |
| 2024-03-22 | 180.60 | 180.60 | 176.40 | 179.40 | 152,583 |
| 2024-03-21 | 182.00 | 183.60 | 177.60 | 179.40 | 232,526 |
| 2024-03-20 | 171.80 | 182.00 | 170.40 | 181.60 | 212,819 |
| 2024-03-19 | 162.40 | 171.00 | 162.40 | 170.40 | 532,765 |
| 2024-03-18 | 162.00 | 162.00 | 158.00 | 159.00 | 130,529 |
| 2024-03-15 | 161.20 | 161.20 | 157.40 | 157.80 | 1,269,557 |
| 2024-03-14 | 161.80 | 161.80 | 161.80 | 161.80 | 41,245 |
| 2024-03-13 | 160.80 | 160.80 | 157.40 | 157.40 | 67,322 |
| 2024-03-12 | 159.00 | 159.40 | 157.60 | 158.80 | 100,892 |
| 2024-03-11 | 161.00 | 161.00 | 157.00 | 158.80 | 72,128 |
| 2024-03-08 | 158.00 | 162.00 | 158.00 | 160.00 | 382,775 |
| 2024-03-07 | 157.00 | 159.00 | 156.00 | 159.00 | 326,290 |
| 2024-03-06 | 157.20 | 159.00 | 156.00 | 158.00 | 169,536 |
| 2024-03-05 | 162.00 | 162.00 | 158.00 | 158.20 | 135,461 |
| 2024-03-04 | 156.20 | 161.00 | 156.20 | 161.00 | 1,241,490 |
| 2024-03-01 | 159.20 | 159.20 | 159.20 | 159.20 | 219,783 |
| 2024-02-29 | 157.00 | 159.80 | 156.00 | 157.40 | 109,280 |
| 2024-02-28 | 161.00 | 165.00 | 159.00 | 159.20 | 248,392 |
| 2024-02-27 | 155.60 | 156.20 | 155.00 | 156.00 | 176,339 |
| 2024-02-26 | 157.00 | 158.00 | 155.60 | 155.60 | 495,154 |
| 2024-02-23 | 155.40 | 155.40 | 155.40 | 155.40 | 283,550 |
| 2024-02-22 | 160.00 | 160.00 | 156.00 | 157.00 | 251,955 |
| 2024-02-21 | 160.00 | 162.20 | 158.00 | 159.20 | 116,706 |
| 2024-02-20 | 161.80 | 164.40 | 160.00 | 160.00 | 113,406 |
| 2024-02-19 | 161.00 | 163.80 | 160.00 | 161.60 | 82,220 |
| 2024-02-16 | 157.00 | 164.20 | 156.00 | 160.00 | 140,199 |
| 2024-02-15 | 160.00 | 160.60 | 154.00 | 154.60 | 2,328,930 |
| 2024-02-14 | 152.00 | 152.00 | 152.00 | 152.00 | 219,733 |
| 2024-02-13 | 155.40 | 155.40 | 151.80 | 153.00 | 1,031,294 |
| 2024-02-12 | 154.00 | 154.00 | 154.00 | 154.00 | 34,842 |
| 2024-02-09 | 154.00 | 154.80 | 154.00 | 154.00 | 27,349 |
| 2024-02-08 | 154.00 | 154.20 | 154.00 | 154.00 | 27,351 |
| 2024-02-07 | 154.00 | 156.40 | 154.00 | 154.00 | 50,554 |
| 2024-02-06 | 154.00 | 155.40 | 154.00 | 154.00 | 67,280 |
| 2024-02-05 | 154.00 | 154.40 | 154.00 | 154.40 | 22,319 |
| 2024-02-02 | 154.20 | 154.20 | 154.20 | 154.20 | 562,217 |
| 2024-02-01 | 155.00 | 155.00 | 155.00 | 155.00 | 605,635 |
| 2024-01-31 | 154.20 | 154.20 | 154.20 | 154.20 | 212,893 |
| 2024-01-30 | 153.20 | 154.80 | 153.00 | 153.80 | 178,196 |
| 2024-01-29 | 157.80 | 157.80 | 153.40 | 153.40 | 10,393 |
| 2024-01-26 | 153.80 | 158.60 | 153.80 | 156.40 | 52,334 |
| 2024-01-25 | 153.20 | 153.20 | 153.20 | 153.20 | 130,194 |
| 2024-01-24 | 154.40 | 154.40 | 154.40 | 154.40 | 8,113 |
| 2024-01-23 | 159.00 | 159.00 | 152.00 | 154.80 | 955,755 |
| 2024-01-22 | 154.60 | 157.80 | 154.40 | 157.40 | 448,185 |
| 2024-01-19 | 157.20 | 157.20 | 154.00 | 154.00 | 81,372 |
| 2024-01-18 | 152.80 | 157.40 | 152.40 | 154.60 | 43,098 |
| 2024-01-17 | 154.80 | 156.20 | 154.20 | 156.20 | 1,344,798 |
| 2024-01-16 | 154.80 | 157.00 | 152.80 | 155.20 | 1,671,517 |
| 2024-01-15 | 152.00 | 153.60 | 152.00 | 153.60 | 68,466 |
| 2024-01-12 | 152.00 | 153.40 | 152.00 | 152.20 | 34,321 |
| 2024-01-11 | 155.00 | 155.00 | 152.00 | 152.40 | 25,671 |
| 2024-01-10 | 156.00 | 156.00 | 150.60 | 153.60 | 32,356 |
| 2024-01-09 | 156.00 | 156.00 | 151.00 | 152.40 | 39,345 |
| 2024-01-08 | 152.80 | 152.80 | 152.80 | 152.80 | 26,262 |
| 2024-01-05 | 154.40 | 154.40 | 150.80 | 153.40 | 231,510 |
| 2024-01-04 | 155.80 | 155.80 | 155.00 | 155.00 | 60,885 |
| 2024-01-03 | 154.00 | 154.00 | 154.00 | 154.00 | 57,608 |
| 2024-01-02 | 151.00 | 155.00 | 150.00 | 153.60 | 54,669 |
| 2024-01-01 | 151.40 | 151.40 | 151.40 | 151.40 | 0 |
| 2023-12-29 | 150.00 | 151.60 | 150.00 | 151.40 | 51,750 |
| 2023-12-28 | 148.40 | 151.00 | 148.40 | 151.00 | 172,017 |
| 2023-12-27 | 145.00 | 149.40 | 145.00 | 149.00 | 35,037 |
| 2023-12-26 | 147.60 | 147.60 | 147.60 | 147.60 | 0 |
| 2023-12-25 | 147.60 | 147.60 | 147.60 | 147.60 | 0 |
| 2023-12-22 | 146.40 | 147.60 | 146.40 | 147.60 | 26,277 |
| 2023-12-21 | 144.40 | 148.00 | 144.20 | 145.00 | 64,915 |
| 2023-12-20 | 149.00 | 149.00 | 143.00 | 146.40 | 363,522 |
| 2023-12-19 | 143.20 | 144.80 | 142.60 | 144.00 | 332,832 |
| 2023-12-18 | 142.00 | 145.00 | 140.00 | 143.40 | 72,571 |
| 2023-12-15 | 141.40 | 143.60 | 140.00 | 142.40 | 238,151 |
| 2023-12-14 | 144.00 | 144.00 | 140.20 | 142.00 | 56,202 |
| 2023-12-13 | 145.80 | 145.80 | 139.20 | 143.60 | 72,174 |
| 2023-12-12 | 142.00 | 142.00 | 140.00 | 141.20 | 27,777 |
| 2023-12-11 | 145.20 | 145.20 | 140.00 | 142.40 | 75,340 |
| 2023-12-08 | 141.20 | 141.80 | 138.00 | 140.00 | 108,881 |
| 2023-12-07 | 143.00 | 143.00 | 139.20 | 141.80 | 48,231 |
| 2023-12-06 | 147.00 | 147.00 | 139.20 | 139.20 | 62,068 |
| 2023-12-05 | 148.60 | 148.60 | 140.00 | 142.00 | 3,950 |
| 2023-12-04 | 141.00 | 144.40 | 139.20 | 143.00 | 59,436 |
| 2023-12-01 | 146.60 | 146.60 | 139.20 | 142.40 | 198,769 |
| 2023-11-30 | 143.20 | 143.60 | 139.20 | 139.40 | 208,258 |
| 2023-11-29 | 146.00 | 146.00 | 143.40 | 143.40 | 63,740 |
| 2023-11-28 | 146.40 | 146.80 | 145.00 | 145.00 | 197,357 |
| 2023-11-27 | 149.80 | 149.80 | 147.60 | 149.00 | 86,182 |
| 2023-11-24 | 148.20 | 149.00 | 147.00 | 149.00 | 404,393 |
| 2023-11-23 | 145.20 | 149.00 | 145.00 | 149.00 | 87,003 |
| 2023-11-22 | 147.80 | 147.80 | 142.20 | 144.00 | 262,713 |
| 2023-11-21 | 147.80 | 149.00 | 146.00 | 148.20 | 346,635 |
| 2023-11-20 | 143.00 | 145.00 | 143.00 | 144.40 | 86,380 |
| 2023-11-17 | 151.00 | 151.00 | 142.40 | 142.40 | 163,642 |
| 2023-11-16 | 150.40 | 150.40 | 145.00 | 145.60 | 79,918 |
| 2023-11-15 | 148.00 | 151.00 | 145.20 | 147.20 | 82,984 |
| 2023-11-14 | 144.00 | 148.80 | 144.00 | 147.80 | 82,680 |
| 2023-11-13 | 147.00 | 147.00 | 142.40 | 146.20 | 100,180 |
| 2023-11-10 | 148.80 | 148.80 | 145.40 | 148.60 | 102,027 |
| 2023-11-09 | 140.60 | 149.20 | 139.20 | 149.20 | 184,355 |
| 2023-11-08 | 145.20 | 147.20 | 141.60 | 141.60 | 650,422 |
| 2023-11-07 | 147.80 | 149.20 | 147.00 | 147.80 | 137,464 |
| 2023-11-06 | 148.60 | 148.60 | 140.00 | 141.20 | 125,703 |
| 2023-11-03 | 148.20 | 151.80 | 146.00 | 147.80 | 310,617 |
| 2023-11-02 | 156.00 | 156.80 | 146.20 | 149.00 | 428,980 |
| 2023-11-01 | 149.80 | 149.80 | 146.20 | 147.00 | 152,095 |
| 2023-10-31 | 153.60 | 153.60 | 145.40 | 147.00 | 247,802 |
| 2023-10-30 | 145.40 | 145.40 | 145.40 | 145.40 | 2,486 |
| 2023-10-27 | 146.00 | 146.00 | 145.20 | 145.40 | 52,091 |
| 2023-10-26 | 150.40 | 150.40 | 145.40 | 148.20 | 38,970 |
| 2023-10-25 | 150.80 | 154.80 | 150.00 | 150.00 | 17,453 |
| 2023-10-24 | 149.80 | 152.00 | 149.80 | 152.00 | 132,118 |
| 2023-10-23 | 150.00 | 152.00 | 149.60 | 152.00 | 107,445 |
| 2023-10-20 | 150.00 | 154.60 | 146.00 | 154.60 | 184,491 |
| 2023-10-19 | 155.00 | 155.60 | 152.00 | 152.00 | 1,122,759 |
| 2023-10-18 | 160.00 | 160.00 | 145.40 | 150.00 | 148,762 |
| 2023-10-17 | 154.00 | 154.00 | 154.00 | 154.00 | 61,810 |
| 2023-10-16 | 158.20 | 161.80 | 155.00 | 155.00 | 306,252 |
| 2023-10-13 | 161.20 | 161.20 | 158.20 | 158.20 | 34,753 |
| 2023-10-12 | 161.80 | 161.80 | 158.80 | 158.80 | 114,830 |
| 2023-10-11 | 168.00 | 168.00 | 159.00 | 164.00 | 1,435,127 |
| 2023-10-10 | 158.00 | 168.00 | 158.00 | 165.40 | 755,539 |
| 2023-10-09 | 159.00 | 162.80 | 159.00 | 160.00 | 65,933 |
| 2023-10-06 | 153.80 | 165.80 | 153.00 | 161.20 | 296,974 |
| 2023-10-05 | 151.80 | 152.40 | 150.60 | 151.40 | 80,957 |
| 2023-10-04 | 150.00 | 152.00 | 148.80 | 150.60 | 68,713 |
| 2023-10-03 | 146.80 | 146.80 | 146.80 | 146.80 | 20,823 |
| 2023-10-02 | 150.20 | 150.20 | 150.20 | 150.20 | 46,965 |
| 2023-09-29 | 148.00 | 155.60 | 148.00 | 151.40 | 16,615 |
| 2023-09-28 | 147.00 | 152.00 | 147.00 | 150.80 | 684,382 |
| 2023-09-27 | 153.00 | 153.40 | 148.20 | 153.40 | 52,319 |
| 2023-09-26 | 149.60 | 150.00 | 149.00 | 150.00 | 56,987 |
| 2023-09-25 | 150.00 | 153.40 | 150.00 | 152.00 | 231,356 |
| 2023-09-22 | 153.20 | 154.40 | 150.20 | 152.20 | 515,225 |
| 2023-09-21 | 151.40 | 154.40 | 151.20 | 153.20 | 24,916 |
| 2023-09-20 | 151.80 | 153.80 | 151.40 | 151.40 | 52,132 |
| 2023-09-19 | 148.00 | 152.60 | 148.00 | 151.00 | 388,113 |
| 2023-09-18 | 152.20 | 153.20 | 148.40 | 149.00 | 17,938 |
| 2023-09-15 | 151.60 | 153.00 | 151.60 | 152.00 | 294,291 |
| 2023-09-14 | 149.40 | 153.40 | 149.00 | 153.40 | 1,997,543 |
| 2023-09-13 | 152.40 | 152.40 | 149.00 | 149.00 | 2,190,795 |
| 2023-09-12 | 157.80 | 159.40 | 153.00 | 153.00 | 317,713 |
| 2023-09-11 | 157.60 | 159.20 | 157.40 | 158.40 | 370,348 |
| 2023-09-08 | 152.60 | 153.20 | 150.80 | 152.40 | 32,860 |
| 2023-09-07 | 154.60 | 156.20 | 151.20 | 151.20 | 85,805 |
| 2023-09-06 | 151.80 | 151.80 | 151.80 | 151.80 | 23,773 |
| 2023-09-05 | 154.60 | 154.60 | 150.20 | 151.00 | 36,215 |
| 2023-09-04 | 154.20 | 154.20 | 152.00 | 153.00 | 638,240 |
| 2023-09-01 | 153.60 | 153.60 | 151.00 | 153.60 | 111,184 |
| 2023-08-31 | 154.40 | 154.40 | 152.60 | 153.40 | 156,978 |
| 2023-08-30 | 152.40 | 154.00 | 152.40 | 154.00 | 350,661 |
| 2023-08-29 | 153.20 | 153.20 | 152.00 | 152.00 | 138,472 |
| 2023-08-28 | 153.20 | 153.20 | 153.20 | 153.20 | 0 |
| 2023-08-25 | 155.00 | 155.00 | 153.20 | 153.20 | 110,963 |
| 2023-08-24 | 156.20 | 156.20 | 155.00 | 155.00 | 386,658 |
| 2023-08-23 | 155.00 | 157.00 | 155.00 | 155.80 | 127,294 |
| 2023-08-22 | 164.80 | 164.80 | 154.80 | 156.00 | 154,899 |
| 2023-08-21 | 163.00 | 166.00 | 163.00 | 163.20 | 510,460 |
| 2023-08-18 | 161.80 | 165.00 | 156.60 | 163.80 | 297,839 |
| 2023-08-17 | 158.00 | 164.60 | 157.80 | 160.60 | 309,241 |
| 2023-08-16 | 151.80 | 158.60 | 151.80 | 158.20 | 138,851 |
| 2023-08-15 | 149.20 | 152.00 | 149.20 | 151.20 | 380,368 |
| 2023-08-14 | 147.00 | 151.00 | 147.00 | 151.00 | 155,382 |
| 2023-08-11 | 149.60 | 151.00 | 149.00 | 151.00 | 75,177 |
| 2023-08-10 | 149.80 | 152.00 | 147.80 | 152.00 | 760,151 |
| 2023-08-09 | 147.40 | 149.80 | 145.60 | 148.80 | 278,141 |
| 2023-08-08 | 146.60 | 148.20 | 146.60 | 148.20 | 131,485 |
| 2023-08-07 | 148.60 | 149.00 | 144.80 | 146.60 | 144,438 |
| 2023-08-04 | 145.00 | 145.00 | 145.00 | 145.00 | 59,903 |
| 2023-08-03 | 139.00 | 147.40 | 139.00 | 144.60 | 810,246 |
| 2023-08-02 | 139.80 | 141.00 | 138.00 | 140.60 | 1,259,720 |
| 2023-08-01 | 138.00 | 139.60 | 138.00 | 139.60 | 45,551 |
| 2023-07-31 | 138.00 | 138.20 | 136.80 | 138.00 | 128,332 |
| 2023-07-28 | 136.20 | 139.40 | 136.20 | 138.00 | 65,753 |
| 2023-07-27 | 138.00 | 139.80 | 138.00 | 138.80 | 151,753 |
| 2023-07-26 | 138.00 | 139.00 | 137.00 | 138.40 | 59,796 |
| 2023-07-25 | 133.60 | 138.40 | 133.60 | 138.00 | 301,332 |
| 2023-07-24 | 129.40 | 135.00 | 129.40 | 133.60 | 75,577 |
| 2023-07-21 | 129.20 | 129.40 | 127.20 | 129.40 | 225,619 |
| 2023-07-20 | 127.80 | 130.00 | 127.60 | 130.00 | 198,952 |
| 2023-07-19 | 125.00 | 127.40 | 125.00 | 127.40 | 591,581 |
| 2023-07-18 | 125.00 | 125.40 | 125.00 | 125.00 | 79,247 |
| 2023-07-17 | 127.20 | 127.20 | 125.20 | 125.80 | 242,564 |
| 2023-07-14 | 127.00 | 127.00 | 126.00 | 126.00 | 62,929 |
| 2023-07-13 | 129.60 | 130.00 | 126.20 | 127.20 | 249,512 |
| 2023-07-12 | 127.20 | 127.20 | 126.60 | 126.80 | 59,220 |
| 2023-07-11 | 125.00 | 125.80 | 125.00 | 125.40 | 260,579 |
| 2023-07-10 | 125.80 | 126.40 | 124.60 | 125.00 | 146,012 |
| 2023-07-07 | 127.80 | 127.80 | 125.40 | 126.20 | 22,350 |
| 2023-07-06 | 126.80 | 128.00 | 126.00 | 127.00 | 69,106 |
| 2023-07-05 | 132.00 | 132.00 | 128.60 | 129.00 | 86,424 |
| 2023-07-04 | 131.40 | 132.20 | 131.40 | 131.60 | 77,587 |
| 2023-07-03 | 135.60 | 136.00 | 130.60 | 132.40 | 102,894 |
| 2023-06-30 | 135.60 | 138.20 | 135.40 | 135.40 | 167,420 |
| 2023-06-29 | 135.00 | 136.00 | 134.80 | 136.00 | 172,478 |
| 2023-06-28 | 137.20 | 137.20 | 135.60 | 135.60 | 66,311 |
| 2023-06-27 | 140.80 | 141.00 | 135.80 | 135.80 | 288,301 |
| 2023-06-26 | 138.00 | 140.40 | 137.80 | 140.40 | 756,144 |
| 2023-06-23 | 134.60 | 136.00 | 133.00 | 136.00 | 258,592 |
| 2023-06-22 | 136.60 | 137.00 | 132.20 | 132.20 | 205,201 |
| 2023-06-21 | 136.60 | 137.80 | 135.60 | 136.60 | 141,224 |
| 2023-06-20 | 136.40 | 137.20 | 136.00 | 137.20 | 200,860 |
| 2023-06-19 | 135.40 | 137.00 | 135.40 | 137.00 | 112,824 |
| 2023-06-16 | 136.00 | 136.20 | 135.00 | 136.00 | 349,154 |
| 2023-06-15 | 135.20 | 136.20 | 135.00 | 136.20 | 86,099 |
| 2023-06-14 | 134.80 | 136.20 | 134.70 | 135.40 | 290,663 |
| 2023-06-13 | 139.80 | 140.40 | 134.40 | 135.80 | 389,392 |
| 2023-06-12 | 141.00 | 141.00 | 140.00 | 140.00 | 114,753 |
| 2023-06-09 | 141.20 | 141.60 | 140.60 | 140.80 | 71,262 |
| 2023-06-08 | 140.60 | 142.00 | 140.00 | 142.00 | 126,909 |
| 2023-06-07 | 143.60 | 143.60 | 141.40 | 142.20 | 97,852 |
| 2023-06-06 | 140.60 | 141.20 | 140.00 | 141.20 | 203,405 |
| 2023-06-05 | 141.00 | 141.00 | 139.20 | 140.00 | 1,198,958 |
| 2023-06-02 | 140.00 | 142.20 | 139.60 | 141.00 | 639,878 |
| 2023-06-01 | 143.60 | 143.80 | 140.00 | 140.40 | 85,313 |
| 2023-05-31 | 143.80 | 145.60 | 140.00 | 140.80 | 643,524 |
| 2023-05-30 | 134.80 | 146.60 | 134.00 | 146.60 | 244,921 |
| 2023-05-29 | 135.20 | 135.20 | 135.20 | 135.20 | 0 |
| 2023-05-26 | 127.40 | 135.20 | 127.40 | 135.20 | 324,292 |
| 2023-05-25 | 124.60 | 126.80 | 124.60 | 125.20 | 505,223 |
| 2023-05-24 | 126.00 | 126.00 | 123.60 | 124.00 | 939,226 |
| 2023-05-23 | 124.60 | 125.00 | 122.80 | 123.80 | 200,690 |
| 2023-05-22 | 121.40 | 123.80 | 121.40 | 123.60 | 206,259 |
| 2023-05-19 | 120.60 | 121.00 | 119.80 | 121.00 | 88,576 |
| 2023-05-18 | 119.60 | 120.40 | 119.40 | 120.20 | 112,336 |
| 2023-05-17 | 119.60 | 119.60 | 118.60 | 119.20 | 57,643 |
| 2023-05-16 | 121.40 | 121.40 | 118.80 | 118.80 | 197,374 |
| 2023-05-15 | 117.20 | 121.40 | 117.20 | 121.40 | 97,623 |
| 2023-05-12 | 119.60 | 121.40 | 117.80 | 120.80 | 81,125 |
| 2023-05-11 | 121.20 | 121.80 | 118.40 | 118.40 | 191,206 |
| 2023-05-10 | 125.00 | 125.00 | 122.00 | 122.00 | 165,129 |
| 2023-05-09 | 127.80 | 127.80 | 123.40 | 125.00 | 303,869 |
| 2023-05-08 | 127.80 | 127.80 | 127.80 | 127.80 | 0 |
| 2023-05-05 | 128.00 | 128.20 | 126.00 | 127.80 | 511,113 |
| 2023-05-04 | 129.00 | 129.00 | 126.80 | 127.80 | 806,202 |
| 2023-05-03 | 132.00 | 132.00 | 128.20 | 128.80 | 1,142,881 |
| 2023-05-02 | 128.40 | 131.80 | 128.00 | 130.80 | 282,479 |
| 2023-05-01 | 126.40 | 126.40 | 126.40 | 126.40 | 0 |
| 2023-04-28 | 126.40 | 127.60 | 125.20 | 126.40 | 238,030 |
| 2023-04-27 | 125.00 | 126.80 | 123.60 | 126.20 | 293,047 |
| 2023-04-26 | 123.00 | 123.40 | 123.00 | 123.00 | 443,365 |
| 2023-04-25 | 123.00 | 123.40 | 123.00 | 123.40 | 367,198 |
| 2023-04-24 | 122.80 | 123.60 | 122.80 | 123.00 | 208,699 |
| 2023-04-21 | 123.00 | 124.20 | 123.00 | 123.00 | 1,934,213 |
| 2023-04-20 | 122.60 | 123.60 | 122.60 | 123.00 | 322,543 |
| 2023-04-19 | 123.00 | 124.80 | 123.00 | 123.60 | 283,822 |
| 2023-04-18 | 123.00 | 124.20 | 122.00 | 124.20 | 426,622 |
| 2023-04-17 | 121.60 | 123.60 | 121.60 | 123.00 | 1,398,440 |
| 2023-04-14 | 123.00 | 123.40 | 122.80 | 123.00 | 1,093,615 |
| 2023-04-13 | 123.20 | 124.00 | 122.00 | 122.00 | 1,013,398 |
| 2023-04-12 | 121.00 | 122.20 | 120.60 | 121.40 | 243,712 |
| 2023-04-11 | 122.00 | 122.00 | 120.20 | 121.00 | 306,638 |
| 2023-04-10 | 120.60 | 120.60 | 120.60 | 120.60 | 0 |
| 2023-04-07 | 120.60 | 120.60 | 120.60 | 120.60 | 0 |
| 2023-04-06 | 118.80 | 121.60 | 118.60 | 120.60 | 168,944 |
| 2023-04-05 | 116.60 | 118.00 | 116.20 | 118.00 | 416,361 |
| 2023-04-04 | 112.40 | 117.80 | 110.00 | 116.60 | 639,404 |
| 2023-04-03 | 112.40 | 115.40 | 112.40 | 115.40 | 279,740 |
| 2023-03-31 | 112.00 | 113.20 | 112.00 | 113.00 | 302,750 |
| 2023-03-30 | 110.20 | 114.00 | 110.20 | 114.00 | 332,722 |
| 2023-03-29 | 107.80 | 110.00 | 107.80 | 110.00 | 424,748 |
| 2023-03-28 | 107.20 | 108.40 | 107.20 | 108.20 | 1,121,703 |
| 2023-03-27 | 107.00 | 107.80 | 106.60 | 107.60 | 556,521 |
| 2023-03-24 | 106.00 | 106.60 | 105.00 | 106.40 | 326,970 |
| 2023-03-23 | 104.80 | 106.60 | 104.80 | 106.20 | 396,563 |
| 2023-03-22 | 105.80 | 107.00 | 105.40 | 107.00 | 317,879 |
| 2023-03-21 | 105.60 | 105.80 | 104.00 | 105.80 | 201,192 |
| 2023-03-20 | 102.00 | 104.40 | 102.00 | 104.40 | 440,600 |
| 2023-03-17 | 102.00 | 104.40 | 101.80 | 104.40 | 848,871 |
| 2023-03-16 | 99.30 | 102.00 | 99.00 | 101.20 | 253,017 |
| 2023-03-15 | 98.80 | 98.80 | 96.60 | 98.60 | 534,496 |
| 2023-03-14 | 96.00 | 99.40 | 95.00 | 98.80 | 625,624 |
| 2023-03-13 | 97.60 | 98.00 | 95.40 | 96.70 | 383,217 |
| 2023-03-10 | 102.00 | 102.00 | 96.10 | 97.20 | 125,506 |
| 2023-03-09 | 100.00 | 100.20 | 99.10 | 99.10 | 145,294 |
| 2023-03-08 | 101.00 | 101.00 | 100.00 | 100.00 | 143,062 |
| 2023-03-07 | 101.00 | 102.00 | 100.00 | 101.00 | 255,125 |
| 2023-03-06 | 99.80 | 100.60 | 99.00 | 100.20 | 161,780 |
| 2023-03-03 | 99.80 | 100.40 | 99.50 | 100.00 | 48,098 |
| 2023-03-02 | 99.20 | 99.60 | 98.70 | 99.20 | 108,396 |
| 2023-03-01 | 100.20 | 100.20 | 98.70 | 99.00 | 93,908 |
| 2023-02-28 | 101.00 | 101.00 | 99.00 | 100.00 | 242,803 |
| 2023-02-27 | 101.00 | 101.00 | 97.40 | 100.00 | 2,236,319 |
| 2023-02-24 | 97.70 | 97.70 | 96.10 | 97.50 | 478,831 |
| 2023-02-23 | 97.50 | 97.50 | 96.00 | 96.20 | 102,635 |
| 2023-02-22 | 97.70 | 97.70 | 95.40 | 95.80 | 183,906 |
| 2023-02-21 | 99.10 | 99.10 | 97.60 | 98.00 | 80,459 |
| 2023-02-20 | 97.50 | 100.00 | 97.50 | 98.00 | 201,879 |
| 2023-02-17 | 98.70 | 99.10 | 98.00 | 98.30 | 95,551 |
| 2023-02-16 | 97.80 | 98.60 | 97.20 | 98.60 | 122,207 |
| 2023-02-15 | 97.60 | 98.00 | 97.00 | 97.70 | 301,606 |
| 2023-02-14 | 97.40 | 97.70 | 96.80 | 97.00 | 144,789 |
| 2023-02-13 | 97.40 | 97.40 | 96.50 | 97.20 | 149,973 |
| 2023-02-10 | 98.00 | 98.00 | 96.00 | 96.00 | 250,935 |
| 2023-02-09 | 98.00 | 98.50 | 97.60 | 98.00 | 209,889 |
| 2023-02-08 | 98.40 | 99.50 | 97.70 | 98.40 | 196,999 |
| 2023-02-07 | 100.00 | 100.00 | 96.90 | 97.80 | 176,946 |
| 2023-02-06 | 100.40 | 100.60 | 98.80 | 99.50 | 187,542 |
| 2023-02-03 | 104.80 | 104.80 | 100.00 | 100.20 | 277,698 |
| 2023-02-02 | 100.00 | 103.80 | 99.80 | 102.60 | 318,694 |
| 2023-02-01 | 103.20 | 103.20 | 98.40 | 98.40 | 258,217 |
| 2023-01-31 | 100.00 | 103.60 | 98.90 | 103.00 | 254,144 |
| 2023-01-30 | 101.60 | 101.60 | 98.30 | 99.20 | 250,286 |
| 2023-01-27 | 98.20 | 101.00 | 97.30 | 99.40 | 661,008 |
| 2023-01-26 | 94.10 | 96.90 | 93.10 | 95.10 | 5,999,038 |
| 2023-01-25 | 98.70 | 98.70 | 93.90 | 94.00 | 3,231,781 |
| 2023-01-24 | 97.20 | 98.80 | 96.90 | 96.90 | 499,570 |
| 2023-01-23 | 96.60 | 98.00 | 96.60 | 97.60 | 53,800 |
| 2023-01-20 | 99.10 | 99.10 | 96.60 | 96.60 | 199,797 |
| 2023-01-19 | 99.00 | 99.00 | 97.10 | 98.20 | 212,849 |
| 2023-01-18 | 99.30 | 99.30 | 96.70 | 96.70 | 430,575 |
| 2023-01-17 | 101.20 | 101.20 | 97.60 | 97.90 | 1,019,913 |
| 2023-01-16 | 96.90 | 100.80 | 96.90 | 99.80 | 842,112 |
| 2023-01-13 | 99.20 | 100.20 | 96.90 | 96.90 | 1,383,803 |
| 2023-01-12 | 102.00 | 103.80 | 99.20 | 99.70 | 142,435 |
| 2023-01-11 | 103.00 | 105.00 | 98.00 | 102.00 | 2,282,764 |
| 2023-01-10 | 108.40 | 108.40 | 106.40 | 107.00 | 308,296 |
| 2023-01-09 | 107.20 | 108.00 | 106.00 | 107.00 | 132,374 |
| 2023-01-06 | 108.20 | 108.20 | 107.00 | 107.00 | 1,106,930 |
| 2023-01-05 | 108.20 | 108.20 | 106.40 | 107.00 | 354,204 |
| 2023-01-04 | 107.80 | 108.20 | 105.60 | 108.20 | 173,841 |
| 2023-01-03 | 106.80 | 107.80 | 104.00 | 106.00 | 291,899 |
| 2023-01-02 | 106.40 | 106.40 | 106.40 | 106.40 | 0 |
| 2022-12-30 | 107.40 | 107.40 | 104.80 | 106.40 | 102,580 |
| 2022-12-29 | 107.80 | 107.80 | 103.40 | 105.20 | 142,948 |
| 2022-12-28 | 106.20 | 106.40 | 103.40 | 105.00 | 164,167 |
| 2022-12-27 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2022-12-26 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2022-12-23 | 105.60 | 108.20 | 105.00 | 108.20 | 46,494 |
| 2022-12-22 | 105.40 | 105.40 | 104.00 | 104.20 | 267,237 |
| 2022-12-21 | 102.20 | 105.40 | 102.00 | 104.80 | 100,862 |
| 2022-12-20 | 105.20 | 105.20 | 103.00 | 103.00 | 454,515 |
| 2022-12-19 | 104.60 | 104.60 | 103.20 | 103.20 | 166,398 |
| 2022-12-16 | 106.00 | 106.00 | 104.20 | 106.00 | 781,766 |
| 2022-12-15 | 105.20 | 106.20 | 103.20 | 106.00 | 119,119 |
| 2022-12-14 | 105.00 | 106.80 | 104.00 | 104.40 | 357,629 |
| 2022-12-13 | 105.20 | 105.60 | 103.00 | 105.00 | 267,664 |
| 2022-12-12 | 103.20 | 104.80 | 103.00 | 104.80 | 256,398 |
| 2022-12-09 | 103.20 | 104.20 | 103.00 | 103.20 | 69,097 |
| 2022-12-08 | 103.40 | 104.40 | 103.40 | 104.20 | 167,212 |
| 2022-12-07 | 108.20 | 108.20 | 103.20 | 103.20 | 138,029 |
| 2022-12-06 | 105.40 | 106.00 | 104.40 | 105.60 | 275,709 |
| 2022-12-05 | 104.60 | 107.20 | 104.60 | 105.40 | 301,521 |
| 2022-12-02 | 105.80 | 106.80 | 103.00 | 105.80 | 106,759 |
| 2022-12-01 | 103.80 | 104.80 | 102.60 | 103.00 | 246,306 |
| 2022-11-30 | 104.00 | 104.00 | 100.40 | 103.00 | 12,242,168 |
| 2022-11-29 | 105.00 | 105.00 | 101.80 | 102.40 | 803,596 |
| 2022-11-28 | 102.80 | 104.80 | 101.00 | 104.80 | 618,974 |
| 2022-11-25 | 101.00 | 103.40 | 100.40 | 102.80 | 335,848 |
| 2022-11-24 | 97.00 | 102.60 | 97.00 | 102.60 | 521,968 |
| 2022-11-23 | 96.00 | 99.80 | 96.00 | 98.50 | 241,189 |
| 2022-11-22 | 97.90 | 99.30 | 96.00 | 97.00 | 1,055,720 |
| 2022-11-21 | 97.10 | 97.20 | 96.00 | 96.00 | 349,464 |
| 2022-11-18 | 96.50 | 97.60 | 96.00 | 96.70 | 285,823 |
| 2022-11-17 | 96.00 | 97.60 | 95.70 | 96.00 | 720,777 |
| 2022-11-16 | 97.90 | 97.90 | 93.00 | 96.00 | 956,936 |
| 2022-11-15 | 89.00 | 96.60 | 88.40 | 95.30 | 776,564 |
| 2022-11-14 | 90.00 | 90.80 | 88.90 | 89.60 | 313,005 |
| 2022-11-11 | 88.00 | 89.30 | 86.30 | 89.10 | 987,478 |
| 2022-11-10 | 86.50 | 87.10 | 83.40 | 85.70 | 607,600 |
| 2022-11-09 | 88.70 | 88.70 | 85.50 | 86.80 | 381,639 |
| 2022-11-08 | 86.20 | 88.50 | 86.20 | 87.00 | 151,143 |
| 2022-11-07 | 90.00 | 90.00 | 86.60 | 87.40 | 371,512 |
| 2022-11-04 | 85.50 | 88.60 | 85.50 | 87.60 | 487,880 |
| 2022-11-03 | 88.80 | 89.30 | 86.20 | 87.70 | 256,221 |
| 2022-11-02 | 88.30 | 88.40 | 85.70 | 86.60 | 1,591,567 |
| 2022-11-01 | 93.70 | 93.70 | 88.10 | 89.00 | 337,415 |
| 2022-10-31 | 88.00 | 90.70 | 87.50 | 89.80 | 697,834 |
| 2022-10-28 | 90.80 | 92.10 | 86.90 | 86.90 | 389,735 |
| 2022-10-27 | 86.90 | 90.20 | 86.90 | 89.00 | 551,580 |
| 2022-10-26 | 84.40 | 86.80 | 83.70 | 86.80 | 483,159 |
| 2022-10-25 | 83.70 | 83.70 | 81.90 | 82.80 | 383,566 |
| 2022-10-24 | 85.10 | 86.20 | 82.10 | 82.90 | 807,934 |
| 2022-10-21 | 85.00 | 86.90 | 85.00 | 85.90 | 291,667 |
| 2022-10-20 | 86.40 | 87.90 | 85.50 | 86.40 | 618,416 |
| 2022-10-19 | 85.70 | 89.50 | 85.70 | 87.20 | 571,014 |
| 2022-10-18 | 87.50 | 91.00 | 87.50 | 89.20 | 769,541 |
| 2022-10-17 | 87.50 | 91.30 | 87.50 | 90.90 | 1,010,106 |
| 2022-10-14 | 90.00 | 92.60 | 90.00 | 91.00 | 2,441,312 |
| 2022-10-13 | 90.40 | 92.80 | 87.90 | 91.00 | 645,129 |
| 2022-10-12 | 96.10 | 96.10 | 88.70 | 90.90 | 327,064 |
| 2022-10-11 | 93.10 | 93.60 | 91.10 | 91.50 | 434,871 |
| 2022-10-10 | 95.50 | 96.40 | 94.60 | 95.70 | 158,131 |
| 2022-10-07 | 99.90 | 100.00 | 96.20 | 96.20 | 168,586 |
| 2022-10-06 | 99.00 | 101.20 | 98.20 | 98.90 | 340,256 |
| 2022-10-05 | 99.00 | 99.20 | 97.10 | 98.90 | 798,539 |
| 2022-10-04 | 95.20 | 99.00 | 95.20 | 98.00 | 1,936,785 |
| 2022-10-03 | 97.00 | 97.00 | 95.00 | 95.60 | 551,327 |
| 2022-09-30 | 96.30 | 98.30 | 95.60 | 97.00 | 774,076 |
| 2022-09-29 | 97.90 | 99.40 | 95.50 | 97.00 | 517,739 |
| 2022-09-28 | 99.90 | 99.90 | 94.20 | 98.50 | 974,021 |
| 2022-09-27 | 99.00 | 99.00 | 97.40 | 98.40 | 864,253 |
| 2022-09-26 | 98.80 | 101.00 | 98.20 | 101.00 | 636,495 |
| 2022-09-23 | 103.00 | 104.00 | 99.00 | 101.20 | 605,147 |
| 2022-09-22 | 103.40 | 103.60 | 101.80 | 102.40 | 112,374 |
| 2022-09-21 | 104.00 | 104.00 | 102.40 | 103.40 | 175,836 |
| 2022-09-20 | 107.20 | 107.60 | 102.80 | 103.60 | 361,559 |
| 2022-09-19 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2022-09-16 | 103.20 | 110.00 | 103.20 | 107.80 | 1,700,579 |
| 2022-09-15 | 105.20 | 106.60 | 103.00 | 106.00 | 1,116,456 |
| 2022-09-14 | 108.60 | 109.40 | 104.60 | 105.80 | 322,869 |
| 2022-09-13 | 106.80 | 113.20 | 106.80 | 108.80 | 490,837 |
| 2022-09-12 | 110.00 | 111.20 | 106.40 | 106.80 | 901,332 |
| 2022-09-09 | 114.20 | 114.20 | 109.80 | 110.00 | 501,903 |
| 2022-09-08 | 112.20 | 113.80 | 110.80 | 111.60 | 520,759 |
| 2022-09-07 | 111.60 | 111.80 | 108.80 | 110.20 | 444,879 |
| 2022-09-06 | 109.80 | 111.40 | 109.20 | 110.00 | 559,423 |
| 2022-09-05 | 114.60 | 114.60 | 108.60 | 110.00 | 581,656 |
| 2022-09-02 | 113.80 | 114.00 | 112.40 | 113.80 | 302,743 |
| 2022-09-01 | 115.60 | 115.60 | 110.80 | 112.80 | 1,125,904 |
| 2022-08-31 | 115.60 | 115.60 | 113.00 | 114.80 | 351,386 |
| 2022-08-30 | 109.00 | 114.40 | 109.00 | 113.00 | 274,934 |
| 2022-08-29 | 113.20 | 113.20 | 113.20 | 113.20 | 0 |
| 2022-08-26 | 115.60 | 115.80 | 113.00 | 113.20 | 128,101 |
| 2022-08-25 | 111.20 | 113.60 | 110.60 | 113.00 | 530,503 |
| 2022-08-24 | 113.00 | 113.00 | 110.00 | 110.60 | 148,759 |
| 2022-08-23 | 118.40 | 118.40 | 110.80 | 110.80 | 310,024 |
| 2022-08-22 | 120.00 | 120.60 | 114.60 | 115.40 | 277,964 |
| 2022-08-19 | 123.60 | 123.60 | 120.00 | 122.60 | 199,010 |
| 2022-08-18 | 124.00 | 125.20 | 120.20 | 121.40 | 203,159 |
| 2022-08-17 | 125.20 | 128.60 | 125.20 | 127.00 | 430,545 |
| 2022-08-16 | 123.20 | 128.80 | 122.00 | 127.40 | 3,021,457 |
| 2022-08-15 | 122.60 | 124.00 | 122.40 | 122.60 | 292,221 |
| 2022-08-12 | 121.20 | 124.80 | 121.20 | 122.40 | 293,182 |
| 2022-08-11 | 124.00 | 124.20 | 121.40 | 123.80 | 305,635 |
| 2022-08-10 | 123.20 | 125.20 | 122.80 | 123.20 | 321,679 |
| 2022-08-09 | 124.20 | 124.20 | 120.40 | 122.20 | 788,447 |
| 2022-08-08 | 118.00 | 123.00 | 118.00 | 119.80 | 400,786 |
| 2022-08-05 | 122.00 | 122.20 | 117.40 | 120.40 | 797,045 |
| 2022-08-04 | 112.00 | 119.20 | 112.00 | 119.00 | 1,129,655 |
| 2022-08-03 | 108.00 | 114.00 | 108.00 | 114.00 | 413,856 |
| 2022-08-02 | 114.00 | 114.00 | 109.00 | 111.20 | 529,154 |
| 2022-08-01 | 111.40 | 112.60 | 110.20 | 110.80 | 547,688 |
| 2022-07-29 | 112.60 | 114.40 | 108.00 | 109.40 | 1,000,595 |
| 2022-07-28 | 115.60 | 116.00 | 111.80 | 114.00 | 489,314 |
| 2022-07-27 | 110.00 | 117.00 | 110.00 | 115.60 | 10,197,230 |
| 2022-07-26 | 106.60 | 115.60 | 104.80 | 112.60 | 4,937,069 |
| 2022-07-25 | 100.00 | 104.40 | 100.00 | 102.40 | 816,548 |
| 2022-07-22 | 105.00 | 106.80 | 104.00 | 105.00 | 364,395 |
| 2022-07-21 | 100.00 | 106.20 | 100.00 | 105.00 | 259,626 |
| 2022-07-20 | 102.00 | 105.60 | 102.00 | 105.00 | 728,258 |
| 2022-07-19 | 103.20 | 106.60 | 103.20 | 104.60 | 654,143 |
| 2022-07-18 | 113.60 | 113.60 | 100.80 | 105.80 | 1,179,795 |
| 2022-07-15 | 111.40 | 116.60 | 105.60 | 108.00 | 5,782,697 |
| 2022-07-14 | 140.00 | 145.00 | 110.00 | 113.60 | 13,923,465 |
| 2022-07-13 | 193.20 | 193.60 | 188.60 | 188.60 | 93,980 |
| 2022-07-12 | 199.00 | 199.00 | 195.80 | 197.20 | 242,435 |
| 2022-07-11 | 197.80 | 199.80 | 196.80 | 197.00 | 333,067 |
| 2022-07-08 | 201.00 | 202.50 | 198.40 | 199.00 | 329,440 |
| 2022-07-07 | 201.00 | 206.00 | 201.00 | 203.00 | 408,073 |
| 2022-07-06 | 203.00 | 204.00 | 200.50 | 201.50 | 320,248 |
| 2022-07-05 | 206.00 | 206.00 | 199.60 | 201.50 | 333,866 |
| 2022-07-04 | 206.50 | 206.50 | 204.50 | 205.00 | 859,270 |
| 2022-07-01 | 205.50 | 208.50 | 205.00 | 205.50 | 120,807 |
| 2022-06-30 | 206.50 | 208.00 | 205.00 | 205.50 | 137,455 |
| 2022-06-29 | 217.00 | 217.00 | 204.50 | 206.50 | 431,730 |
| 2022-06-28 | 207.00 | 211.50 | 207.00 | 210.00 | 619,571 |
| 2022-06-27 | 201.00 | 207.50 | 201.00 | 206.50 | 93,055 |
| 2022-06-24 | 205.50 | 207.50 | 205.00 | 205.50 | 92,047 |
| 2022-06-23 | 205.00 | 206.50 | 204.00 | 205.50 | 55,661 |
| 2022-06-22 | 206.00 | 208.50 | 203.00 | 205.00 | 136,704 |
| 2022-06-21 | 211.50 | 214.00 | 210.00 | 210.00 | 272,264 |
| 2022-06-20 | 212.00 | 212.00 | 209.00 | 212.00 | 98,205 |
| 2022-06-17 | 209.50 | 212.50 | 208.00 | 210.00 | 735,745 |
| 2022-06-16 | 217.00 | 217.00 | 211.00 | 212.00 | 1,507,484 |
| 2022-06-15 | 210.00 | 218.00 | 210.00 | 215.50 | 1,148,796 |
| 2022-06-14 | 210.00 | 216.50 | 210.00 | 212.50 | 357,325 |
| 2022-06-13 | 211.50 | 215.50 | 210.00 | 214.00 | 222,763 |
| 2022-06-10 | 215.00 | 215.00 | 210.50 | 213.50 | 194,040 |
| 2022-06-09 | 216.00 | 217.00 | 212.00 | 214.00 | 803,535 |
| 2022-06-08 | 215.00 | 216.00 | 210.50 | 212.00 | 603,190 |
| 2022-06-07 | 210.00 | 217.50 | 210.00 | 215.00 | 923,580 |
| 2022-06-06 | 215.00 | 218.00 | 212.50 | 214.50 | 145,703 |
| 2022-06-03 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2022-06-02 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2022-06-01 | 211.50 | 215.00 | 206.00 | 209.50 | 223,536 |
| 2022-05-31 | 204.00 | 210.50 | 204.00 | 210.00 | 431,747 |
| 2022-05-30 | 215.00 | 216.50 | 204.50 | 204.50 | 361,397 |
| 2022-05-27 | 213.50 | 214.00 | 208.00 | 212.00 | 2,839,240 |
| 2022-05-26 | 210.50 | 212.50 | 209.00 | 209.50 | 180,579 |
| 2022-05-25 | 216.00 | 218.50 | 208.00 | 208.00 | 544,701 |
| 2022-05-24 | 216.50 | 218.50 | 214.50 | 217.00 | 97,891 |
| 2022-05-23 | 215.50 | 219.50 | 215.00 | 216.00 | 785,777 |
| 2022-05-20 | 218.00 | 219.00 | 213.00 | 215.50 | 263,355 |
| 2022-05-19 | 217.00 | 219.00 | 210.00 | 216.50 | 497,912 |
| 2022-05-18 | 215.00 | 218.00 | 213.50 | 215.00 | 223,920 |
| 2022-05-17 | 211.50 | 213.50 | 210.50 | 213.00 | 369,351 |
| 2022-05-16 | 205.00 | 209.50 | 204.50 | 209.00 | 139,848 |
| 2022-05-13 | 208.50 | 208.50 | 203.00 | 205.50 | 99,874 |
| 2022-05-12 | 212.50 | 212.50 | 204.00 | 207.00 | 65,872 |
| 2022-05-11 | 204.00 | 208.00 | 203.00 | 206.50 | 2,245,593 |
| 2022-05-10 | 207.50 | 207.50 | 203.50 | 205.00 | 151,218 |
| 2022-05-09 | 204.50 | 206.50 | 202.50 | 205.50 | 156,605 |
| 2022-05-06 | 206.00 | 206.50 | 204.00 | 205.50 | 100,298 |
| 2022-05-05 | 210.50 | 211.00 | 203.00 | 204.50 | 266,115 |
| 2022-05-04 | 213.00 | 213.00 | 208.50 | 210.00 | 132,857 |
| 2022-05-03 | 210.00 | 215.00 | 210.00 | 215.00 | 178,096 |
| 2022-05-02 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-04-29 | 214.00 | 214.00 | 210.00 | 210.00 | 99,438 |
| 2022-04-28 | 211.50 | 214.50 | 209.00 | 212.00 | 179,252 |
| 2022-04-27 | 216.50 | 220.50 | 212.00 | 220.50 | 130,938 |
| 2022-04-26 | 217.50 | 217.50 | 213.00 | 216.00 | 207,945 |
| 2022-04-25 | 214.00 | 219.00 | 214.00 | 215.50 | 103,939 |
| 2022-04-22 | 214.50 | 222.00 | 214.50 | 217.50 | 298,029 |
| 2022-04-21 | 216.00 | 220.00 | 214.50 | 215.00 | 421,020 |
| 2022-04-20 | 214.50 | 216.50 | 213.50 | 215.00 | 254,270 |
| 2022-04-19 | 222.50 | 224.00 | 215.50 | 217.50 | 173,708 |
| 2022-04-18 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-04-15 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-04-14 | 226.50 | 226.50 | 220.00 | 222.00 | 169,379 |
| 2022-04-13 | 229.00 | 231.00 | 224.00 | 225.00 | 178,291 |
| 2022-04-12 | 227.50 | 229.00 | 222.00 | 229.00 | 1,406,316 |
| 2022-04-11 | 230.00 | 231.00 | 227.00 | 227.50 | 191,885 |
| 2022-04-08 | 234.50 | 234.50 | 228.00 | 230.00 | 249,869 |
| 2022-04-07 | 242.00 | 242.00 | 227.50 | 229.00 | 656,570 |
| 2022-04-06 | 237.00 | 239.00 | 235.00 | 237.00 | 945,484 |
| 2022-04-05 | 234.50 | 237.50 | 233.00 | 237.00 | 699,149 |
| 2022-04-04 | 239.00 | 240.50 | 233.00 | 235.00 | 217,051 |
| 2022-04-01 | 234.00 | 238.50 | 234.00 | 238.50 | 299,522 |
| 2022-03-31 | 228.50 | 232.00 | 228.00 | 232.00 | 145,451 |
| 2022-03-30 | 232.50 | 232.50 | 224.50 | 227.50 | 279,781 |
| 2022-03-29 | 225.00 | 229.00 | 223.50 | 227.50 | 227,734 |
| 2022-03-28 | 224.00 | 229.50 | 223.00 | 225.00 | 308,479 |
| 2022-03-25 | 220.00 | 226.50 | 219.50 | 226.50 | 235,238 |
| 2022-03-24 | 221.00 | 225.00 | 220.50 | 223.00 | 92,539 |
| 2022-03-23 | 221.50 | 227.50 | 221.00 | 225.00 | 193,332 |
| 2022-03-22 | 217.00 | 224.50 | 214.00 | 224.00 | 506,266 |
| 2022-03-21 | 210.00 | 216.00 | 205.00 | 216.00 | 311,553 |
| 2022-03-18 | 202.00 | 206.50 | 201.50 | 204.00 | 489,984 |
| 2022-03-17 | 204.00 | 204.50 | 202.00 | 202.00 | 375,945 |
| 2022-03-16 | 205.00 | 207.00 | 202.50 | 204.00 | 300,563 |
| 2022-03-15 | 207.00 | 207.00 | 201.50 | 203.00 | 304,984 |
| 2022-03-14 | 205.00 | 206.00 | 195.60 | 205.00 | 904,449 |
| 2022-03-11 | 199.60 | 201.50 | 197.00 | 197.40 | 262,908 |
| 2022-03-10 | 207.00 | 207.00 | 198.00 | 200.00 | 106,878 |
| 2022-03-09 | 199.00 | 201.00 | 196.80 | 198.20 | 108,643 |
| 2022-03-08 | 191.60 | 197.60 | 191.40 | 197.20 | 165,561 |
| 2022-03-07 | 194.80 | 194.80 | 186.20 | 192.00 | 246,417 |
| 2022-03-04 | 197.00 | 197.80 | 192.80 | 194.20 | 182,815 |
| 2022-03-03 | 208.00 | 208.00 | 197.20 | 198.00 | 589,301 |
| 2022-03-02 | 209.00 | 210.50 | 204.50 | 206.50 | 175,469 |
| 2022-03-01 | 209.50 | 211.50 | 205.00 | 205.00 | 239,178 |
| 2022-02-28 | 212.50 | 213.00 | 208.00 | 208.00 | 646,045 |
| 2022-02-25 | 204.50 | 212.50 | 204.50 | 212.50 | 353,433 |
| 2022-02-24 | 214.50 | 214.50 | 205.00 | 205.50 | 198,760 |
| 2022-02-23 | 213.00 | 215.50 | 211.50 | 214.50 | 76,457 |
| 2022-02-22 | 208.00 | 212.50 | 202.00 | 212.00 | 156,356 |
| 2022-02-21 | 210.00 | 212.50 | 207.50 | 211.00 | 195,643 |
| 2022-02-18 | 213.00 | 213.00 | 208.50 | 211.50 | 115,057 |
| 2022-02-17 | 216.00 | 216.00 | 211.50 | 212.00 | 100,569 |
| 2022-02-16 | 222.50 | 222.50 | 213.50 | 215.00 | 179,142 |
| 2022-02-15 | 218.00 | 221.00 | 216.50 | 220.00 | 236,374 |
| 2022-02-14 | 220.00 | 222.00 | 218.00 | 220.00 | 161,120 |
| 2022-02-11 | 220.00 | 224.00 | 220.00 | 223.00 | 262,879 |
| 2022-02-10 | 228.50 | 228.50 | 222.00 | 222.00 | 308,568 |
| 2022-02-09 | 226.50 | 231.00 | 224.00 | 230.00 | 321,016 |
| 2022-02-08 | 228.50 | 230.00 | 223.50 | 228.00 | 49,280 |
| 2022-02-07 | 227.00 | 230.50 | 226.00 | 228.00 | 118,468 |
| 2022-02-04 | 230.50 | 230.50 | 224.00 | 224.50 | 299,056 |
| 2022-02-03 | 230.50 | 232.00 | 227.00 | 228.00 | 225,319 |
| 2022-02-02 | 231.50 | 234.00 | 229.50 | 230.00 | 232,808 |
| 2022-02-01 | 229.50 | 232.50 | 227.50 | 228.50 | 317,293 |
| 2022-01-31 | 230.00 | 230.00 | 222.50 | 227.00 | 376,199 |
| 2022-01-28 | 202.50 | 227.00 | 202.50 | 225.00 | 759,990 |
| 2022-01-27 | 204.50 | 204.50 | 200.00 | 201.50 | 372,756 |
| 2022-01-26 | 200.00 | 207.50 | 200.00 | 203.00 | 115,214 |
| 2022-01-25 | 200.50 | 204.00 | 200.00 | 202.50 | 263,143 |
| 2022-01-24 | 202.00 | 203.00 | 198.60 | 200.00 | 378,060 |
| 2022-01-21 | 205.00 | 207.50 | 201.00 | 201.00 | 618,120 |
| 2022-01-20 | 204.00 | 206.50 | 202.00 | 206.50 | 112,638 |
| 2022-01-19 | 215.00 | 215.00 | 202.00 | 203.00 | 300,944 |
| 2022-01-18 | 210.00 | 210.50 | 206.00 | 206.00 | 198,674 |
| 2022-01-17 | 206.50 | 208.50 | 205.00 | 207.00 | 111,021 |
| 2022-01-14 | 207.00 | 208.50 | 203.50 | 206.00 | 152,495 |
| 2022-01-13 | 203.00 | 207.00 | 202.50 | 205.00 | 177,689 |
| 2022-01-12 | 199.00 | 201.50 | 198.00 | 201.00 | 269,424 |
| 2022-01-11 | 192.40 | 200.00 | 192.00 | 198.20 | 332,654 |
| 2022-01-10 | 192.00 | 192.60 | 189.80 | 192.60 | 647,828 |
| 2022-01-07 | 186.60 | 190.60 | 183.80 | 188.60 | 896,724 |
| 2022-01-06 | 189.20 | 189.40 | 187.40 | 187.60 | 367,519 |
| 2022-01-05 | 188.00 | 190.80 | 187.20 | 190.40 | 317,221 |
| 2022-01-04 | 185.20 | 187.80 | 183.80 | 186.00 | 660,047 |
| 2022-01-03 | 183.80 | 183.80 | 183.80 | 183.80 | 0 |
| 2021-12-31 | 181.80 | 184.00 | 180.00 | 183.80 | 131,212 |
| 2021-12-30 | 183.00 | 183.20 | 181.00 | 181.00 | 98,637 |
| 2021-12-29 | 178.00 | 184.00 | 178.00 | 184.00 | 313,452 |
| 2021-12-28 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2021-12-27 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2021-12-24 | 180.00 | 181.00 | 179.00 | 179.00 | 86,291 |
| 2021-12-23 | 178.00 | 179.40 | 177.80 | 179.00 | 129,353 |
| 2021-12-22 | 179.00 | 180.00 | 176.80 | 177.40 | 155,310 |
| 2021-12-21 | 175.00 | 177.00 | 174.20 | 177.00 | 225,025 |
| 2021-12-20 | 174.20 | 176.20 | 173.20 | 175.00 | 211,887 |
| 2021-12-17 | 174.00 | 178.60 | 174.00 | 178.40 | 217,997 |
| 2021-12-16 | 177.80 | 180.40 | 176.60 | 176.60 | 93,536 |
| 2021-12-15 | 178.60 | 179.60 | 175.20 | 175.60 | 151,045 |
| 2021-12-14 | 181.00 | 181.60 | 177.00 | 179.60 | 203,099 |
| 2021-12-13 | 185.80 | 185.80 | 180.00 | 180.00 | 165,789 |
| 2021-12-10 | 190.00 | 191.00 | 186.00 | 186.00 | 187,648 |
| 2021-12-09 | 194.00 | 194.00 | 189.80 | 190.80 | 99,060 |
| 2021-12-08 | 190.60 | 193.20 | 189.80 | 191.80 | 239,484 |
| 2021-12-07 | 194.00 | 194.00 | 188.20 | 190.20 | 111,786 |
| 2021-12-06 | 191.00 | 191.00 | 183.20 | 188.00 | 226,430 |
| 2021-12-03 | 194.00 | 194.00 | 183.00 | 183.00 | 84,742 |
| 2021-12-02 | 194.00 | 194.00 | 184.20 | 187.00 | 142,395 |
| 2021-12-01 | 182.00 | 189.60 | 182.00 | 184.80 | 274,298 |
| 2021-11-30 | 194.00 | 194.00 | 186.60 | 188.60 | 723,866 |
| 2021-11-29 | 181.00 | 191.20 | 179.00 | 189.40 | 1,299,717 |
| 2021-11-26 | 182.80 | 183.00 | 176.80 | 180.60 | 968,975 |
| 2021-11-25 | 189.20 | 190.20 | 183.40 | 184.00 | 188,249 |
| 2021-11-24 | 191.00 | 192.00 | 188.40 | 191.00 | 132,605 |
| 2021-11-23 | 186.00 | 192.40 | 186.00 | 190.00 | 2,254,688 |
| 2021-11-22 | 192.00 | 192.00 | 187.40 | 189.60 | 234,545 |
| 2021-11-19 | 190.00 | 192.60 | 189.40 | 192.60 | 95,789 |
| 2021-11-18 | 191.00 | 193.00 | 190.20 | 190.20 | 89,865 |
| 2021-11-17 | 194.80 | 195.80 | 191.00 | 191.40 | 128,639 |
| 2021-11-16 | 193.80 | 198.40 | 193.60 | 195.00 | 141,029 |
| 2021-11-15 | 199.00 | 199.20 | 195.40 | 196.80 | 163,162 |
| 2021-11-12 | 198.20 | 200.00 | 196.20 | 198.80 | 302,543 |
| 2021-11-11 | 197.80 | 199.00 | 195.00 | 197.00 | 206,808 |
| 2021-11-10 | 195.80 | 202.50 | 194.40 | 198.00 | 584,447 |
| 2021-11-09 | 191.00 | 195.00 | 189.40 | 191.40 | 437,847 |
| 2021-11-08 | 194.80 | 196.00 | 192.20 | 192.80 | 238,310 |
| 2021-11-05 | 188.80 | 196.40 | 188.60 | 195.80 | 290,261 |
| 2021-11-04 | 184.20 | 188.00 | 184.20 | 186.00 | 1,029,492 |
| 2021-11-03 | 188.00 | 188.00 | 184.20 | 185.00 | 710,502 |
| 2021-11-02 | 195.00 | 195.00 | 187.20 | 187.20 | 191,147 |
| 2021-11-01 | 195.00 | 199.20 | 195.00 | 195.00 | 81,771 |
| 2021-10-29 | 195.20 | 197.80 | 193.60 | 196.80 | 96,104 |
| 2021-10-28 | 195.00 | 197.60 | 190.20 | 195.20 | 186,036 |
| 2021-10-27 | 195.60 | 198.80 | 195.40 | 198.00 | 164,471 |
| 2021-10-26 | 197.00 | 199.40 | 195.60 | 197.80 | 201,948 |
| 2021-10-25 | 195.00 | 198.60 | 195.00 | 195.60 | 480,752 |
| 2021-10-22 | 202.50 | 202.50 | 194.80 | 195.80 | 123,123 |
| 2021-10-21 | 202.50 | 203.00 | 193.40 | 203.00 | 302,293 |
| 2021-10-20 | 201.00 | 203.00 | 195.00 | 196.20 | 378,925 |
| 2021-10-19 | 206.50 | 206.50 | 200.00 | 201.00 | 159,318 |
| 2021-10-18 | 197.00 | 207.00 | 196.80 | 206.50 | 653,109 |
| 2021-10-15 | 193.00 | 198.00 | 193.00 | 198.00 | 1,590,200 |
| 2021-10-14 | 190.40 | 197.40 | 187.00 | 196.00 | 1,318,120 |
| 2021-10-13 | 196.20 | 197.40 | 193.40 | 195.00 | 270,945 |
| 2021-10-12 | 197.20 | 205.00 | 196.80 | 196.80 | 468,621 |
| 2021-10-11 | 198.20 | 200.50 | 197.00 | 198.80 | 293,279 |
| 2021-10-08 | 208.00 | 208.50 | 198.40 | 200.00 | 577,549 |
| 2021-10-07 | 202.00 | 203.00 | 199.00 | 201.50 | 432,614 |
| 2021-10-06 | 202.50 | 203.50 | 199.00 | 200.50 | 616,954 |
| 2021-10-05 | 209.50 | 209.50 | 202.00 | 202.00 | 259,753 |
| 2021-10-04 | 217.00 | 218.50 | 209.50 | 212.00 | 241,870 |
| 2021-10-01 | 221.50 | 222.00 | 215.50 | 218.00 | 156,176 |
| 2021-09-30 | 215.00 | 221.50 | 215.00 | 219.00 | 294,544 |
| 2021-09-29 | 221.00 | 221.50 | 219.50 | 221.00 | 443,176 |
| 2021-09-28 | 220.00 | 222.00 | 217.50 | 220.00 | 151,515 |
| 2021-09-27 | 219.50 | 220.00 | 217.50 | 220.00 | 76,956 |
| 2021-09-24 | 220.00 | 220.00 | 217.00 | 218.50 | 459,418 |
| 2021-09-23 | 221.00 | 223.50 | 218.00 | 220.50 | 212,164 |
| 2021-09-22 | 216.00 | 222.00 | 216.00 | 221.00 | 156,999 |
| 2021-09-21 | 219.00 | 219.50 | 218.00 | 218.00 | 242,938 |
| 2021-09-20 | 230.00 | 230.00 | 217.00 | 218.00 | 208,444 |
| 2021-09-17 | 218.50 | 227.50 | 218.00 | 227.50 | 232,594 |
| 2021-09-16 | 215.00 | 220.50 | 215.00 | 219.00 | 199,051 |
| 2021-09-15 | 219.50 | 223.00 | 216.00 | 216.00 | 158,280 |
| 2021-09-14 | 225.00 | 225.00 | 220.50 | 222.50 | 216,169 |
| 2021-09-13 | 228.50 | 228.50 | 219.50 | 223.00 | 500,644 |
| 2021-09-10 | 214.50 | 221.00 | 213.00 | 221.00 | 253,280 |
| 2021-09-09 | 215.00 | 217.50 | 212.00 | 216.50 | 233,238 |
| 2021-09-08 | 217.50 | 219.00 | 214.00 | 214.00 | 208,284 |
| 2021-09-07 | 223.50 | 223.50 | 218.50 | 219.00 | 97,732 |
| 2021-09-06 | 226.00 | 229.00 | 222.00 | 224.00 | 162,064 |
| 2021-09-03 | 225.00 | 228.50 | 224.50 | 225.50 | 179,938 |
| 2021-09-02 | 222.00 | 224.00 | 221.00 | 222.50 | 1,032,927 |
| 2021-09-01 | 224.50 | 225.00 | 220.00 | 221.00 | 229,490 |
| 2021-08-31 | 215.00 | 221.00 | 214.50 | 221.00 | 879,971 |
| 2021-08-30 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2021-08-27 | 214.50 | 215.50 | 212.50 | 214.00 | 440,898 |
| 2021-08-26 | 215.00 | 215.00 | 212.50 | 214.00 | 1,478,905 |
| 2021-08-25 | 218.00 | 218.00 | 213.50 | 215.00 | 328,834 |
| 2021-08-24 | 220.00 | 220.00 | 217.00 | 218.00 | 82,468 |
| 2021-08-23 | 221.50 | 221.50 | 217.00 | 217.00 | 305,201 |
| 2021-08-20 | 223.00 | 223.50 | 220.50 | 221.50 | 109,739 |
| 2021-08-19 | 223.50 | 225.00 | 220.00 | 220.00 | 411,923 |
| 2021-08-18 | 226.00 | 230.00 | 226.00 | 227.00 | 307,367 |
| 2021-08-17 | 225.00 | 228.00 | 223.00 | 227.50 | 270,634 |
| 2021-08-16 | 226.00 | 227.00 | 223.50 | 225.00 | 145,712 |
| 2021-08-13 | 227.50 | 228.50 | 225.50 | 225.50 | 108,423 |
| 2021-08-12 | 230.00 | 232.00 | 227.50 | 229.00 | 1,112,448 |
| 2021-08-11 | 226.00 | 230.00 | 225.00 | 227.50 | 1,110,835 |
| 2021-08-10 | 226.00 | 227.00 | 225.50 | 227.00 | 2,629,824 |
| 2021-08-09 | 228.00 | 228.00 | 224.00 | 224.50 | 1,200,812 |
| 2021-08-06 | 228.00 | 230.50 | 226.00 | 226.00 | 177,290 |
| 2021-08-05 | 226.50 | 229.50 | 226.50 | 228.50 | 219,226 |
| 2021-08-04 | 229.00 | 231.00 | 226.00 | 227.00 | 299,620 |
| 2021-08-03 | 226.50 | 230.50 | 225.00 | 229.00 | 261,611 |
| 2021-08-02 | 232.50 | 232.50 | 226.50 | 226.50 | 188,964 |
| 2021-07-30 | 229.00 | 232.50 | 226.50 | 232.50 | 357,871 |
| 2021-07-29 | 232.50 | 236.50 | 229.00 | 230.00 | 1,118,166 |
| 2021-07-28 | 250.00 | 251.00 | 226.00 | 232.00 | 7,011,864 |
| 2021-07-27 | 260.00 | 264.00 | 254.00 | 254.00 | 334,362 |
| 2021-07-26 | 267.50 | 267.50 | 260.50 | 265.00 | 81,168 |
| 2021-07-23 | 262.50 | 272.00 | 261.50 | 270.00 | 186,844 |
| 2021-07-22 | 257.50 | 264.50 | 254.00 | 264.50 | 147,737 |
| 2021-07-21 | 252.00 | 257.50 | 252.00 | 254.50 | 685,586 |
| 2021-07-20 | 259.00 | 263.50 | 252.50 | 252.50 | 173,389 |
| 2021-07-19 | 266.50 | 266.50 | 255.50 | 258.00 | 159,080 |
| 2021-07-16 | 266.50 | 267.00 | 262.00 | 264.00 | 91,715 |
| 2021-07-15 | 263.00 | 264.50 | 257.50 | 261.50 | 101,288 |
| 2021-07-14 | 260.00 | 260.00 | 256.00 | 258.50 | 154,890 |
| 2021-07-13 | 260.00 | 261.50 | 256.50 | 258.00 | 106,405 |
| 2021-07-12 | 259.00 | 262.00 | 258.00 | 258.00 | 173,278 |
| 2021-07-09 | 255.50 | 258.00 | 254.50 | 258.00 | 72,082 |
| 2021-07-08 | 256.50 | 257.50 | 255.50 | 255.50 | 70,649 |
| 2021-07-07 | 256.00 | 258.00 | 255.00 | 257.50 | 423,989 |
| 2021-07-06 | 253.00 | 256.00 | 253.00 | 256.00 | 178,718 |
| 2021-07-05 | 257.50 | 257.50 | 253.00 | 254.50 | 525,265 |
| 2021-07-02 | 265.00 | 265.00 | 253.50 | 255.50 | 321,134 |
| 2021-07-01 | 265.00 | 265.00 | 254.50 | 256.00 | 304,894 |
| 2021-06-30 | 257.00 | 260.00 | 255.00 | 255.00 | 189,700 |
| 2021-06-29 | 260.50 | 261.00 | 258.50 | 258.50 | 85,844 |
| 2021-06-28 | 258.00 | 260.50 | 258.00 | 259.50 | 54,047 |
| 2021-06-25 | 257.00 | 259.50 | 255.00 | 258.50 | 124,426 |
| 2021-06-24 | 261.00 | 263.00 | 256.50 | 257.50 | 180,045 |
| 2021-06-23 | 261.50 | 263.50 | 256.50 | 260.50 | 349,146 |
| 2021-06-22 | 258.00 | 261.00 | 256.00 | 261.00 | 811,107 |
| 2021-06-21 | 262.00 | 262.00 | 256.00 | 260.50 | 506,174 |
| 2021-06-18 | 264.00 | 265.00 | 255.50 | 255.50 | 6,534,550 |
| 2021-06-17 | 261.50 | 264.00 | 260.00 | 260.00 | 343,791 |
| 2021-06-16 | 268.00 | 268.00 | 262.00 | 262.50 | 505,979 |
| 2021-06-15 | 259.50 | 266.00 | 259.50 | 265.50 | 336,687 |
| 2021-06-14 | 267.00 | 267.50 | 263.00 | 265.00 | 751,587 |
| 2021-06-11 | 265.00 | 267.00 | 261.50 | 267.00 | 169,870 |
| 2021-06-10 | 263.00 | 263.00 | 260.00 | 262.00 | 238,468 |
| 2021-06-09 | 257.00 | 262.50 | 257.00 | 261.00 | 287,214 |
| 2021-06-08 | 265.00 | 265.50 | 259.50 | 261.50 | 192,521 |
| 2021-06-07 | 264.50 | 265.50 | 258.00 | 261.50 | 382,990 |
| 2021-06-04 | 270.00 | 270.00 | 261.00 | 264.50 | 451,609 |
| 2021-06-03 | 259.00 | 266.00 | 259.00 | 266.00 | 331,845 |
| 2021-06-02 | 270.00 | 270.00 | 263.50 | 263.50 | 354,883 |
| 2021-06-01 | 263.00 | 266.00 | 262.00 | 266.00 | 763,297 |
| 2021-05-28 | 268.50 | 268.50 | 258.50 | 262.00 | 318,575 |
| 2021-05-27 | 262.00 | 265.50 | 260.00 | 260.00 | 993,513 |
| 2021-05-26 | 257.50 | 266.00 | 257.50 | 263.50 | 349,342 |
| 2021-05-25 | 265.00 | 265.00 | 262.50 | 262.50 | 353,008 |
| 2021-05-24 | 270.00 | 270.00 | 262.00 | 264.50 | 117,459 |
| 2021-05-21 | 254.00 | 265.00 | 254.00 | 265.00 | 239,023 |
| 2021-05-20 | 263.50 | 264.00 | 261.00 | 261.50 | 196,099 |
| 2021-05-19 | 260.50 | 265.00 | 259.50 | 261.00 | 458,789 |
| 2021-05-18 | 260.50 | 262.50 | 257.00 | 262.00 | 919,013 |
| 2021-05-17 | 264.00 | 264.50 | 257.50 | 259.00 | 154,708 |
| 2021-05-14 | 253.00 | 264.50 | 253.00 | 263.00 | 335,278 |
| 2021-05-13 | 253.00 | 257.50 | 253.00 | 256.50 | 399,361 |
| 2021-05-12 | 257.00 | 257.25 | 253.50 | 254.50 | 276,902 |
| 2021-05-11 | 260.00 | 260.00 | 255.00 | 257.00 | 160,055 |
| 2021-05-10 | 264.00 | 264.00 | 259.50 | 259.50 | 175,636 |
| 2021-05-07 | 264.50 | 264.50 | 261.00 | 261.00 | 220,925 |
| 2021-05-06 | 261.50 | 263.00 | 257.00 | 262.00 | 353,495 |
| 2021-05-05 | 257.00 | 261.00 | 254.50 | 256.50 | 354,523 |
| 2021-05-04 | 263.50 | 263.50 | 259.50 | 260.00 | 492,442 |
| 2021-04-30 | 260.00 | 260.50 | 254.50 | 260.50 | 363,167 |
| 2021-04-29 | 260.00 | 260.00 | 255.50 | 256.50 | 485,498 |
| 2021-04-28 | 260.00 | 260.00 | 255.50 | 256.00 | 246,886 |
| 2021-04-27 | 261.00 | 266.00 | 256.00 | 256.00 | 360,595 |
| 2021-04-26 | 256.50 | 262.50 | 256.50 | 260.00 | 454,958 |
| 2021-04-23 | 255.00 | 262.00 | 255.00 | 261.50 | 1,051,384 |
| 2021-04-22 | 261.50 | 261.50 | 257.50 | 259.00 | 376,504 |
| 2021-04-21 | 265.00 | 270.00 | 260.50 | 269.00 | 1,204,171 |
| 2021-04-20 | 267.00 | 267.00 | 260.50 | 263.00 | 537,105 |
| 2021-04-19 | 260.00 | 265.00 | 260.00 | 265.00 | 375,909 |
| 2021-04-16 | 263.00 | 263.50 | 260.50 | 263.50 | 408,297 |
| 2021-04-15 | 262.00 | 262.00 | 258.00 | 262.00 | 343,400 |
| 2021-04-14 | 258.00 | 262.50 | 258.00 | 259.00 | 300,986 |
| 2021-04-13 | 255.50 | 261.00 | 255.50 | 260.50 | 336,307 |
| 2021-04-12 | 262.00 | 262.00 | 256.50 | 259.00 | 1,178,279 |
| 2021-04-09 | 251.00 | 260.50 | 251.00 | 257.50 | 253,194 |
| 2021-04-08 | 265.00 | 265.00 | 257.50 | 259.50 | 249,049 |
| 2021-04-07 | 260.00 | 262.00 | 256.50 | 260.50 | 728,784 |
| 2021-04-06 | 258.00 | 258.50 | 252.50 | 254.00 | 465,754 |
| 2021-04-01 | 253.50 | 256.00 | 250.00 | 252.50 | 363,631 |
| 2021-03-31 | 248.00 | 258.00 | 246.50 | 253.00 | 410,416 |
| 2021-03-30 | 245.00 | 245.00 | 240.50 | 243.00 | 454,714 |
| 2021-03-29 | 244.00 | 245.50 | 241.00 | 241.50 | 564,651 |
| 2021-03-26 | 240.00 | 246.00 | 239.00 | 245.00 | 502,333 |
| 2021-03-25 | 236.50 | 242.00 | 236.00 | 241.50 | 378,971 |
| 2021-03-24 | 241.50 | 242.50 | 237.00 | 238.50 | 247,695 |
| 2021-03-23 | 245.00 | 246.00 | 241.00 | 241.00 | 291,865 |
| 2021-03-22 | 258.00 | 258.00 | 243.50 | 243.50 | 384,441 |
| 2021-03-19 | 247.50 | 253.00 | 246.00 | 246.00 | 777,988 |
| 2021-03-18 | 245.00 | 250.50 | 245.00 | 249.00 | 398,936 |
| 2021-03-17 | 249.50 | 250.50 | 245.50 | 247.50 | 379,174 |
| 2021-03-16 | 245.00 | 253.50 | 230.50 | 250.00 | 5,198,237 |
| 2021-03-15 | 262.50 | 262.50 | 248.50 | 250.00 | 632,575 |
| 2021-03-12 | 260.00 | 260.00 | 254.00 | 254.50 | 202,545 |
| 2021-03-11 | 260.00 | 260.00 | 254.00 | 256.00 | 523,631 |
| 2021-03-10 | 258.00 | 258.00 | 254.00 | 256.50 | 263,137 |
| 2021-03-09 | 257.00 | 259.50 | 254.50 | 254.50 | 348,610 |
| 2021-03-08 | 267.00 | 267.00 | 258.50 | 258.50 | 609,340 |
| 2021-03-05 | 257.00 | 267.50 | 257.00 | 263.50 | 560,166 |
| 2021-03-04 | 254.50 | 260.50 | 254.00 | 259.00 | 262,946 |
| 2021-03-03 | 250.00 | 257.00 | 250.00 | 255.50 | 1,491,458 |
| 2021-03-02 | 247.50 | 250.50 | 245.50 | 250.00 | 267,926 |
| 2021-03-01 | 246.00 | 249.50 | 244.50 | 246.00 | 203,985 |
| 2021-02-26 | 245.00 | 247.00 | 241.50 | 242.50 | 894,900 |
| 2021-02-25 | 250.00 | 250.00 | 246.00 | 247.00 | 287,440 |
| 2021-02-24 | 250.00 | 250.00 | 247.50 | 250.00 | 250,858 |
| 2021-02-23 | 253.00 | 253.00 | 249.00 | 249.00 | 1,561,084 |
| 2021-02-22 | 256.00 | 256.00 | 248.00 | 250.00 | 537,222 |
| 2021-02-19 | 261.50 | 261.50 | 253.00 | 253.00 | 46,148 |
| 2021-02-18 | 265.00 | 265.00 | 253.00 | 254.50 | 131,208 |
| 2021-02-17 | 259.00 | 259.00 | 256.50 | 258.00 | 100,874 |
| 2021-02-16 | 260.00 | 261.00 | 255.50 | 258.00 | 176,693 |
| 2021-02-15 | 258.00 | 260.00 | 255.00 | 260.00 | 426,663 |
| 2021-02-12 | 260.00 | 260.00 | 254.00 | 255.00 | 204,954 |
| 2021-02-11 | 263.50 | 264.50 | 259.00 | 259.00 | 374,502 |
| 2021-02-10 | 270.00 | 270.00 | 264.00 | 264.50 | 123,770 |
| 2021-02-09 | 267.00 | 271.00 | 265.50 | 268.00 | 273,456 |
| 2021-02-08 | 271.00 | 271.50 | 266.50 | 268.00 | 581,187 |
| 2021-02-05 | 268.00 | 270.00 | 268.00 | 270.00 | 281,816 |
| 2021-02-04 | 262.50 | 268.50 | 262.00 | 265.50 | 191,946 |
| 2021-02-03 | 256.00 | 261.50 | 256.00 | 259.50 | 173,174 |
| 2021-02-02 | 255.50 | 256.50 | 252.00 | 256.00 | 101,399 |
| 2021-02-01 | 257.00 | 257.00 | 250.50 | 254.00 | 221,961 |
| 2021-01-29 | 251.00 | 256.50 | 249.50 | 253.50 | 837,405 |
| 2021-01-28 | 250.50 | 260.00 | 248.00 | 253.50 | 4,657,741 |
| 2021-01-27 | 261.50 | 261.50 | 253.00 | 253.00 | 3,375,974 |
| 2021-01-26 | 268.00 | 268.50 | 259.50 | 262.00 | 148,612 |
| 2021-01-25 | 272.50 | 272.50 | 262.00 | 265.50 | 477,735 |
| 2021-01-22 | 271.00 | 271.00 | 263.00 | 263.00 | 140,223 |
| 2021-01-21 | 272.00 | 272.50 | 268.50 | 268.50 | 227,523 |
| 2021-01-20 | 273.50 | 274.00 | 270.00 | 271.00 | 264,370 |
| 2021-01-19 | 276.50 | 279.00 | 270.00 | 272.00 | 294,277 |
| 2021-01-18 | 289.00 | 289.00 | 275.50 | 276.00 | 73,868 |
| 2021-01-15 | 288.50 | 288.50 | 279.50 | 283.00 | 89,832 |
| 2021-01-14 | 290.00 | 290.00 | 282.00 | 286.00 | 476,924 |
| 2021-01-13 | 284.50 | 286.00 | 281.50 | 285.00 | 286,542 |
| 2021-01-12 | 286.50 | 288.50 | 280.00 | 285.00 | 124,319 |
| 2021-01-11 | 287.50 | 287.50 | 280.50 | 283.50 | 344,765 |
| 2021-01-08 | 285.00 | 288.00 | 283.00 | 285.50 | 226,005 |
| 2021-01-07 | 283.50 | 283.50 | 277.00 | 283.00 | 138,990 |
| 2021-01-06 | 282.00 | 286.00 | 278.50 | 282.00 | 183,190 |
| 2021-01-05 | 276.50 | 283.00 | 276.50 | 280.50 | 184,170 |
| 2021-01-04 | 278.50 | 278.50 | 272.00 | 277.50 | 191,104 |
| 2020-12-31 | 272.50 | 277.50 | 270.50 | 276.50 | 41,950 |
| 2020-12-30 | 279.50 | 279.50 | 268.50 | 270.50 | 105,801 |
| 2020-12-29 | 284.50 | 284.50 | 271.00 | 274.50 | 222,546 |
| 2020-12-24 | 266.00 | 281.50 | 263.00 | 281.00 | 235,171 |
| 2020-12-23 | 260.00 | 266.50 | 257.50 | 263.50 | 183,340 |
| 2020-12-22 | 251.50 | 258.00 | 251.50 | 257.50 | 197,273 |
| 2020-12-21 | 250.00 | 256.00 | 248.50 | 253.00 | 203,351 |
| 2020-12-18 | 259.00 | 259.00 | 253.00 | 257.00 | 390,425 |
| 2020-12-17 | 260.00 | 260.50 | 255.00 | 257.50 | 307,890 |
| 2020-12-16 | 259.00 | 262.50 | 255.50 | 260.00 | 346,895 |
| 2020-12-15 | 258.00 | 258.00 | 253.00 | 256.00 | 351,879 |
| 2020-12-14 | 255.00 | 260.50 | 253.50 | 254.00 | 218,898 |
| 2020-12-11 | 254.00 | 257.50 | 252.50 | 257.50 | 345,084 |
| 2020-12-10 | 250.00 | 260.00 | 245.50 | 256.50 | 476,064 |
| 2020-12-09 | 258.00 | 258.00 | 245.50 | 246.00 | 167,067 |
| 2020-12-08 | 253.00 | 254.50 | 251.00 | 252.50 | 278,316 |
| 2020-12-07 | 259.00 | 259.00 | 250.50 | 252.00 | 252,218 |
| 2020-12-04 | 254.50 | 261.00 | 254.50 | 256.00 | 270,127 |
| 2020-12-03 | 258.00 | 263.50 | 252.00 | 262.00 | 793,499 |
| 2020-12-02 | 259.00 | 266.00 | 259.00 | 260.50 | 962,476 |
| 2020-12-01 | 262.00 | 265.00 | 256.50 | 261.50 | 204,632 |
| 2020-11-30 | 255.00 | 263.00 | 251.50 | 259.50 | 432,949 |
| 2020-11-27 | 261.00 | 261.00 | 246.00 | 256.50 | 856,929 |
| 2020-11-26 | 257.50 | 257.50 | 250.50 | 257.00 | 227,826 |
| 2020-11-25 | 256.50 | 256.50 | 248.50 | 254.00 | 394,098 |
| 2020-11-24 | 261.00 | 261.00 | 253.50 | 257.00 | 202,930 |
| 2020-11-23 | 261.00 | 261.50 | 254.00 | 256.00 | 111,393 |
| 2020-11-20 | 268.00 | 268.00 | 258.50 | 259.50 | 140,257 |
| 2020-11-19 | 266.50 | 267.00 | 260.50 | 265.00 | 494,394 |
| 2020-11-18 | 270.00 | 277.00 | 265.50 | 268.50 | 276,595 |
| 2020-11-17 | 263.50 | 283.00 | 263.50 | 277.50 | 496,021 |
| 2020-11-16 | 262.00 | 265.00 | 256.50 | 264.00 | 287,126 |
| 2020-11-13 | 260.00 | 266.00 | 256.00 | 259.50 | 277,280 |
| 2020-11-12 | 254.00 | 263.50 | 252.00 | 262.00 | 213,734 |
| 2020-11-11 | 250.00 | 254.50 | 246.00 | 253.00 | 339,675 |
| 2020-11-10 | 253.00 | 253.00 | 245.50 | 248.00 | 254,812 |
| 2020-11-09 | 244.50 | 257.00 | 243.50 | 249.00 | 251,149 |
| 2020-11-06 | 238.00 | 244.50 | 235.50 | 242.50 | 99,304 |
| 2020-11-05 | 233.50 | 235.00 | 230.00 | 235.00 | 878,379 |
| 2020-11-04 | 222.00 | 233.50 | 222.00 | 232.00 | 1,031,323 |
| 2020-11-03 | 226.50 | 229.00 | 226.00 | 226.00 | 233,773 |
| 2020-11-02 | 226.00 | 230.00 | 224.50 | 224.50 | 137,045 |
| 2020-10-30 | 223.50 | 232.00 | 223.50 | 229.00 | 188,972 |
| 2020-10-29 | 226.00 | 228.50 | 224.50 | 225.00 | 313,677 |
| 2020-10-28 | 228.00 | 230.00 | 223.00 | 226.00 | 328,151 |
| 2020-10-27 | 242.00 | 242.00 | 229.50 | 229.50 | 610,334 |
| 2020-10-26 | 233.00 | 237.00 | 233.00 | 233.50 | 889,666 |
| 2020-10-23 | 239.00 | 240.00 | 235.00 | 236.00 | 390,626 |
| 2020-10-22 | 235.50 | 237.50 | 234.00 | 236.00 | 238,230 |
| 2020-10-21 | 236.00 | 242.50 | 234.00 | 234.00 | 304,360 |
| 2020-10-20 | 235.00 | 239.00 | 234.00 | 234.00 | 474,823 |
| 2020-10-16 | 242.00 | 242.00 | 232.00 | 232.00 | 231,973 |
| 2020-10-15 | 244.00 | 245.00 | 237.00 | 237.50 | 189,154 |
| 2020-10-14 | 248.00 | 249.50 | 242.00 | 245.00 | 186,172 |
| 2020-10-13 | 254.00 | 257.50 | 245.00 | 245.00 | 224,048 |
| 2020-10-12 | 249.00 | 255.50 | 249.00 | 253.00 | 161,919 |
| 2020-10-09 | 252.00 | 253.00 | 247.50 | 247.50 | 199,029 |
| 2020-10-08 | 251.00 | 256.50 | 251.00 | 253.50 | 59,969 |
| 2020-10-07 | 255.00 | 257.00 | 251.50 | 251.50 | 82,528 |
| 2020-10-06 | 255.00 | 256.50 | 253.50 | 255.50 | 41,232 |
| 2020-10-05 | 260.00 | 260.00 | 254.50 | 257.50 | 136,409 |
| 2020-10-02 | 252.00 | 258.50 | 252.00 | 258.00 | 149,879 |
| 2020-10-01 | 253.00 | 257.50 | 249.00 | 257.00 | 103,152 |
| 2020-09-30 | 252.00 | 257.00 | 251.50 | 254.50 | 130,105 |
| 2020-09-29 | 257.50 | 257.50 | 252.50 | 254.00 | 109,416 |
| 2020-09-28 | 256.50 | 260.50 | 253.00 | 253.00 | 81,623 |
| 2020-09-25 | 251.00 | 256.50 | 251.00 | 254.50 | 58,681 |
| 2020-09-24 | 252.00 | 257.50 | 251.00 | 251.00 | 156,231 |
| 2020-09-23 | 258.00 | 259.00 | 253.50 | 255.50 | 106,310 |
| 2020-09-22 | 253.00 | 259.00 | 245.50 | 254.00 | 159,133 |
| 2020-09-21 | 268.50 | 269.00 | 254.00 | 257.00 | 108,317 |
| 2020-09-18 | 267.00 | 276.00 | 266.00 | 271.50 | 315,748 |
| 2020-09-17 | 270.50 | 275.50 | 269.00 | 271.50 | 486,035 |
| 2020-09-16 | 274.00 | 279.50 | 274.00 | 274.00 | 212,385 |
| 2020-09-15 | 275.00 | 279.50 | 271.50 | 276.00 | 63,436 |
| 2020-09-14 | 266.00 | 274.50 | 262.00 | 274.50 | 119,797 |
| 2020-09-11 | 266.00 | 266.50 | 263.00 | 265.00 | 71,343 |
| 2020-09-10 | 259.50 | 264.50 | 259.00 | 261.75 | 317,163 |
| 2020-09-09 | 258.00 | 264.00 | 255.00 | 261.75 | 117,587 |
| 2020-09-08 | 267.00 | 267.00 | 257.50 | 258.25 | 189,081 |
| 2020-09-07 | 265.00 | 265.00 | 263.00 | 263.00 | 58,022 |
| 2020-09-04 | 262.00 | 264.00 | 258.00 | 260.50 | 45,672 |
| 2020-09-03 | 260.00 | 269.50 | 258.00 | 261.00 | 234,927 |
| 2020-09-02 | 260.00 | 267.00 | 259.50 | 262.75 | 196,417 |
| 2020-09-01 | 262.50 | 267.00 | 259.00 | 265.50 | 140,435 |
| 2020-08-28 | 261.00 | 269.50 | 259.50 | 266.00 | 159,244 |
| 2020-08-27 | 260.50 | 261.00 | 258.50 | 259.50 | 131,107 |
| 2020-08-26 | 258.50 | 266.00 | 258.50 | 263.75 | 189,811 |
| 2020-08-25 | 264.50 | 270.00 | 261.00 | 262.50 | 42,641 |
| 2020-08-24 | 261.50 | 267.00 | 261.50 | 266.25 | 354,499 |
| 2020-08-21 | 263.00 | 267.00 | 261.00 | 264.50 | 322,848 |
| 2020-08-20 | 262.00 | 275.00 | 262.00 | 265.75 | 56,305 |
| 2020-08-19 | 270.50 | 271.50 | 260.00 | 263.25 | 117,412 |
| 2020-08-18 | 270.00 | 274.50 | 269.50 | 272.50 | 73,492 |
| 2020-08-17 | 270.00 | 285.00 | 270.00 | 271.25 | 152,997 |
| 2020-08-14 | 283.50 | 285.00 | 273.00 | 277.00 | 92,545 |
| 2020-08-13 | 275.00 | 286.00 | 274.50 | 280.25 | 553,784 |
| 2020-08-12 | 270.50 | 278.50 | 268.50 | 273.25 | 164,812 |
| 2020-08-11 | 275.00 | 277.00 | 268.50 | 268.75 | 195,371 |
| 2020-08-10 | 269.00 | 274.50 | 269.00 | 273.75 | 252,766 |
| 2020-08-07 | 261.00 | 268.50 | 260.00 | 266.00 | 187,984 |
| 2020-08-06 | 272.50 | 274.50 | 251.00 | 263.00 | 640,217 |
| 2020-08-05 | 281.50 | 283.00 | 277.50 | 281.25 | 483,311 |
| 2020-08-04 | 289.50 | 289.50 | 279.50 | 282.00 | 145,741 |
| 2020-08-03 | 297.00 | 302.50 | 282.00 | 282.00 | 309,510 |
| 2020-07-31 | 280.50 | 308.50 | 280.50 | 303.50 | 593,416 |
| 2020-07-30 | 282.50 | 284.50 | 274.50 | 278.00 | 96,687 |
| 2020-07-29 | 271.00 | 282.50 | 271.00 | 278.00 | 472,378 |
| 2020-07-28 | 261.00 | 283.00 | 261.00 | 275.50 | 299,321 |
| 2020-07-27 | 267.00 | 267.00 | 257.50 | 261.75 | 69,377 |
| 2020-07-24 | 257.50 | 267.00 | 257.50 | 260.50 | 146,121 |
| 2020-07-23 | 259.00 | 260.00 | 250.50 | 259.75 | 100,165 |
| 2020-07-22 | 251.50 | 259.00 | 250.00 | 257.50 | 83,579 |
| 2020-07-21 | 259.00 | 259.00 | 250.00 | 257.75 | 77,652 |
| 2020-07-20 | 250.50 | 260.00 | 250.50 | 256.75 | 12,465 |
| 2020-07-17 | 255.00 | 259.50 | 255.00 | 256.75 | 225,566 |
| 2020-07-16 | 261.00 | 264.50 | 255.50 | 260.75 | 68,133 |
| 2020-07-15 | 263.50 | 264.00 | 259.50 | 262.25 | 63,797 |
| 2020-07-14 | 252.00 | 262.00 | 252.00 | 259.00 | 94,582 |
| 2020-07-13 | 266.50 | 266.50 | 256.00 | 257.50 | 308,422 |
| 2020-07-10 | 263.00 | 270.00 | 261.50 | 264.50 | 74,578 |
| 2020-07-09 | 268.00 | 272.50 | 263.00 | 263.50 | 100,974 |
| 2020-07-08 | 265.00 | 266.50 | 259.50 | 265.25 | 781,245 |
| 2020-07-07 | 264.00 | 268.00 | 263.50 | 264.50 | 75,840 |
| 2020-07-06 | 264.50 | 266.00 | 262.00 | 264.75 | 86,469 |
| 2020-07-03 | 261.50 | 265.00 | 260.00 | 264.25 | 84,272 |
| 2020-07-02 | 260.00 | 261.00 | 258.50 | 260.00 | 137,507 |
| 2020-07-01 | 260.00 | 260.50 | 255.00 | 258.75 | 208,351 |
| 2020-06-30 | 265.00 | 269.00 | 265.00 | 267.00 | 90,859 |
| 2020-06-29 | 263.50 | 269.00 | 263.50 | 264.25 | 25,579 |
| 2020-06-26 | 266.00 | 266.00 | 258.50 | 263.00 | 23,019 |
| 2020-06-25 | 266.00 | 267.00 | 262.50 | 267.50 | 48,318 |
| 2020-06-24 | 271.00 | 271.50 | 263.00 | 273.00 | 55,760 |
| 2020-06-23 | 272.50 | 278.50 | 272.00 | 273.00 | 138,781 |
| 2020-06-22 | 259.00 | 285.50 | 259.00 | 274.00 | 294,849 |
| 2020-06-19 | 266.50 | 268.00 | 261.50 | 264.25 | 431,864 |
| 2020-06-18 | 271.00 | 271.00 | 263.00 | 264.25 | 336,214 |
| 2020-06-17 | 267.50 | 278.50 | 267.50 | 270.25 | 55,651 |
| 2020-06-16 | 273.00 | 280.50 | 270.50 | 270.25 | 180,636 |
| 2020-06-15 | 274.00 | 274.00 | 265.00 | 273.00 | 147,578 |
| 2020-06-12 | 262.50 | 272.50 | 262.50 | 267.75 | 93,467 |
| 2020-06-11 | 274.50 | 274.50 | 264.00 | 264.75 | 339,108 |
| 2020-06-10 | 267.00 | 276.00 | 267.00 | 270.00 | 559,431 |
| 2020-06-09 | 276.00 | 276.00 | 266.00 | 270.00 | 105,702 |
| 2020-06-08 | 263.00 | 274.00 | 263.00 | 270.25 | 495,425 |
| 2020-06-05 | 264.50 | 268.00 | 264.00 | 266.50 | 382,104 |
| 2020-06-04 | 268.50 | 275.50 | 262.00 | 265.00 | 353,544 |
| 2020-06-03 | 258.00 | 282.50 | 258.00 | 271.50 | 686,591 |
| 2020-06-02 | 267.00 | 267.00 | 259.50 | 260.75 | 272,650 |
| 2020-06-01 | 265.50 | 269.50 | 262.00 | 264.00 | 240,982 |
| 2020-05-29 | 270.50 | 273.50 | 254.00 | 272.25 | 503,205 |
| 2020-05-28 | 277.00 | 278.00 | 270.00 | 272.25 | 895,476 |
| 2020-05-27 | 284.00 | 284.00 | 278.00 | 282.50 | 166,630 |
| 2020-05-26 | 281.50 | 284.00 | 280.00 | 282.50 | 288,493 |
| 2020-05-22 | 280.00 | 280.00 | 270.00 | 272.75 | 448,346 |
| 2020-05-21 | 272.50 | 280.00 | 268.00 | 272.75 | 879,112 |
| 2020-05-20 | 277.50 | 285.50 | 272.00 | 280.00 | 566,454 |
| 2020-05-19 | 282.00 | 284.50 | 272.50 | 274.75 | 1,343,169 |
| 2020-05-18 | 284.00 | 284.00 | 280.00 | 281.00 | 149,201 |
| 2020-05-15 | 278.00 | 284.50 | 275.00 | 280.50 | 259,147 |
| 2020-05-14 | 280.50 | 281.50 | 275.00 | 275.25 | 293,920 |
| 2020-05-13 | 279.00 | 283.50 | 277.50 | 282.50 | 139,081 |
| 2020-05-12 | 283.00 | 284.00 | 277.00 | 278.50 | 304,812 |
| 2020-05-11 | 288.50 | 288.50 | 276.00 | 282.00 | 40,510 |
| 2020-05-07 | 288.50 | 288.50 | 279.00 | 283.75 | 402,610 |
| 2020-05-06 | 280.50 | 290.50 | 279.00 | 282.50 | 404,178 |
| 2020-05-05 | 282.00 | 288.00 | 278.50 | 279.00 | 790,284 |
| 2020-05-04 | 280.00 | 284.00 | 279.50 | 281.75 | 63,543 |
| 2020-05-01 | 282.00 | 287.50 | 279.00 | 287.25 | 130,502 |
| 2020-04-30 | 292.00 | 292.00 | 282.50 | 286.75 | 61,583 |
| 2020-04-29 | 290.00 | 290.00 | 284.00 | 286.75 | 175,733 |
| 2020-04-28 | 286.00 | 291.00 | 285.50 | 282.75 | 216,946 |
| 2020-04-27 | 284.50 | 288.50 | 282.00 | 282.75 | 100,100 |
| 2020-04-24 | 282.00 | 288.50 | 279.00 | 279.50 | 154,744 |
| 2020-04-23 | 283.50 | 287.00 | 278.00 | 283.25 | 1,526,594 |
| 2020-04-22 | 277.50 | 289.50 | 277.50 | 285.25 | 880,898 |
| 2020-04-21 | 274.00 | 286.50 | 274.00 | 285.25 | 242,522 |
| 2020-04-20 | 280.50 | 284.50 | 273.50 | 280.25 | 101,732 |
| 2020-04-17 | 279.50 | 283.00 | 275.00 | 280.75 | 1,785,291 |
| 2020-04-16 | 284.00 | 284.00 | 268.50 | 270.00 | 276,878 |
| 2020-04-15 | 270.50 | 281.50 | 270.50 | 278.75 | 229,786 |
| 2020-04-14 | 278.50 | 284.00 | 276.50 | 278.75 | 55,759 |
| 2020-04-09 | 275.50 | 286.00 | 268.50 | 278.75 | 308,520 |
| 2020-04-08 | 259.50 | 277.50 | 259.50 | 272.00 | 365,307 |
| 2020-04-07 | 267.00 | 285.50 | 256.00 | 274.50 | 323,827 |
| 2020-04-06 | 281.00 | 282.00 | 275.50 | 274.75 | 67,172 |
| 2020-04-03 | 301.50 | 301.50 | 296.50 | 304.50 | 9,371 |
| 2020-04-03 | 301.50 | 301.50 | 271.00 | 274.75 | 82,321 |
| 2020-04-02 | 285.50 | 308.00 | 276.00 | 304.50 | 160,367 |
| 2020-04-02 | 285.50 | 295.50 | 276.00 | 277.00 | 78,571 |
| 2020-04-01 | 287.00 | 296.00 | 275.00 | 282.50 | 249,107 |
| 2020-04-01 | 287.00 | 296.00 | 279.50 | 294.75 | 79,662 |
| 2020-03-31 | 290.00 | 306.00 | 286.00 | 294.75 | 191,590 |
| 2020-03-30 | 292.50 | 292.50 | 278.50 | 299.75 | 56,600 |
| 2020-03-27 | 319.50 | 319.50 | 285.00 | 311.00 | 429,079 |
| 2020-03-26 | 275.50 | 290.00 | 275.50 | 285.50 | 320,528 |
| 2020-03-25 | 250.50 | 268.00 | 240.50 | 242.75 | 211,588 |
| 2020-03-24 | 262.50 | 262.50 | 241.50 | 248.75 | 141,623 |
| 2020-03-23 | 221.50 | 259.50 | 221.50 | 238.75 | 51,691 |
| 2020-03-20 | 245.00 | 245.00 | 221.50 | 231.00 | 90,543 |
| 2020-03-19 | 225.50 | 258.00 | 224.50 | 227.75 | 99,021 |
| 2020-03-18 | 223.00 | 237.50 | 221.00 | 220.75 | 29,741 |
| 2020-03-17 | 229.50 | 232.00 | 200.00 | 226.25 | 731,278 |
| 2020-03-16 | 335.00 | 335.00 | 228.00 | 240.75 | 167,151 |
| 2020-03-13 | 253.50 | 265.00 | 250.50 | 253.50 | 290,489 |
| 2020-03-12 | 270.00 | 274.00 | 269.00 | 282.25 | 96,454 |
| 2020-03-11 | 270.00 | 285.50 | 270.00 | 272.50 | 57,186 |
| 2020-03-10 | 279.00 | 279.00 | 270.00 | 274.75 | 92,449 |
| 2020-03-09 | 290.00 | 290.00 | 263.00 | 285.25 | 116,621 |
| 2020-03-06 | 285.00 | 285.00 | 270.00 | 285.25 | 195,297 |
| 2020-03-05 | 288.00 | 293.50 | 283.00 | 287.00 | 32,645 |
| 2020-03-04 | 287.50 | 294.50 | 286.00 | 285.75 | 62,321 |
| 2020-03-03 | 283.50 | 294.50 | 281.50 | 276.75 | 661,539 |
| 2020-03-02 | 276.50 | 289.50 | 272.00 | 281.25 | 464,257 |
| 2020-02-28 | 283.50 | 293.50 | 281.50 | 293.00 | 694,407 |
| 2020-02-27 | 294.50 | 303.00 | 290.50 | 302.25 | 98,320 |
| 2020-02-26 | 312.50 | 312.50 | 298.00 | 306.50 | 43,298 |
| 2020-02-25 | 320.00 | 320.00 | 305.00 | 313.00 | 59,739 |
| 2020-02-24 | 313.50 | 314.50 | 309.50 | 321.50 | 35,578 |
| 2020-02-21 | 327.50 | 328.00 | 315.00 | 321.50 | 133,337 |
| 2020-02-20 | 323.50 | 332.00 | 323.50 | 328.25 | 3,471,679 |
| 2020-02-19 | 331.50 | 333.00 | 330.00 | 330.75 | 68,267 |
| 2020-02-18 | 327.00 | 333.50 | 327.00 | 329.25 | 355,595 |
| 2020-02-17 | 333.00 | 333.50 | 329.00 | 330.75 | 78,617 |
| 2020-02-14 | 320.50 | 328.50 | 317.00 | 326.75 | 834,462 |
| 2020-02-13 | 317.00 | 322.50 | 317.00 | 321.00 | 290,905 |
| 2020-02-12 | 320.00 | 320.00 | 315.00 | 317.50 | 496,724 |
| 2020-02-11 | 316.00 | 318.00 | 309.00 | 315.00 | 102,340 |
| 2020-02-10 | 313.00 | 316.50 | 305.00 | 316.00 | 204,202 |
| 2020-02-07 | 313.00 | 314.00 | 305.00 | 313.50 | 103,125 |
| 2020-02-06 | 315.50 | 315.50 | 311.50 | 313.00 | 281,641 |
| 2020-02-05 | 314.50 | 318.00 | 312.00 | 312.50 | 305,002 |
| 2020-02-04 | 311.50 | 316.00 | 311.00 | 314.50 | 545,024 |
| 2020-02-03 | 302.50 | 311.00 | 300.00 | 310.75 | 129,449 |
| 2020-01-31 | 311.50 | 311.50 | 308.00 | 309.25 | 123,081 |
| 2020-01-30 | 305.50 | 311.50 | 303.50 | 309.25 | 118,247 |
| 2020-01-29 | 309.50 | 309.50 | 304.00 | 304.50 | 119,325 |
| 2020-01-28 | 301.00 | 311.00 | 301.00 | 305.00 | 54,036 |
| 2020-01-27 | 302.50 | 311.50 | 302.00 | 305.25 | 390,153 |
| 2020-01-24 | 297.50 | 306.50 | 297.50 | 305.75 | 209,892 |
| 2020-01-23 | 302.50 | 303.00 | 300.00 | 301.00 | 2,281,080 |
| 2020-01-22 | 300.00 | 308.50 | 300.00 | 304.00 | 88,576 |
| 2020-01-21 | 297.00 | 303.50 | 294.00 | 301.50 | 102,042 |
| 2020-01-20 | 311.00 | 311.00 | 301.00 | 303.25 | 94,640 |
| 2020-01-17 | 300.00 | 307.00 | 296.00 | 303.50 | 265,395 |
| 2020-01-16 | 306.00 | 306.00 | 299.00 | 304.50 | 2,746,104 |
| 2020-01-15 | 298.00 | 300.50 | 296.50 | 298.75 | 133,842 |
| 2020-01-14 | 301.00 | 307.00 | 295.50 | 300.25 | 1,942,679 |
| 2020-01-13 | 305.00 | 305.00 | 292.50 | 298.75 | 109,834 |
| 2020-01-10 | 308.00 | 308.00 | 291.50 | 297.50 | 91,351 |
| 2020-01-09 | 295.00 | 302.00 | 295.00 | 300.75 | 214,188 |
| 2020-01-08 | 298.50 | 300.00 | 296.00 | 299.25 | 1,377,965 |
| 2020-01-07 | 300.00 | 300.50 | 289.50 | 299.50 | 369,425 |
| 2020-01-06 | 303.00 | 303.00 | 289.50 | 298.50 | 130,954 |
| 2020-01-03 | 309.00 | 309.00 | 296.00 | 300.50 | 347,347 |
| 2020-01-02 | 304.50 | 305.00 | 302.00 | 302.75 | 240,804 |
| 2019-12-31 | 299.00 | 310.00 | 299.00 | 308.00 | 53,844 |
| 2019-12-30 | 300.00 | 306.50 | 300.00 | 304.25 | 123,066 |
| 2019-12-27 | 302.00 | 305.00 | 302.00 | 304.75 | 251,687 |
| 2019-12-24 | 306.00 | 306.00 | 302.50 | 304.25 | 54,877 |
| 2019-12-23 | 310.00 | 310.00 | 303.00 | 307.25 | 139,487 |
| 2019-12-20 | 308.50 | 308.50 | 302.00 | 303.75 | 430,235 |
| 2019-12-19 | 308.00 | 311.50 | 306.00 | 308.50 | 189,317 |
| 2019-12-18 | 314.00 | 316.50 | 311.50 | 313.25 | 1,157,358 |
| 2019-12-17 | 322.00 | 322.50 | 314.00 | 314.75 | 1,951,944 |
| 2019-12-16 | 334.00 | 334.00 | 322.00 | 322.50 | 957,946 |
| 2019-12-13 | 315.00 | 339.50 | 315.00 | 323.00 | 361,570 |
| 2019-12-12 | 307.00 | 312.00 | 306.50 | 310.50 | 252,779 |
| 2019-12-11 | 314.00 | 314.00 | 302.50 | 307.75 | 1,342,462 |
| 2019-12-10 | 311.00 | 311.00 | 304.00 | 307.50 | 1,203,673 |
| 2019-12-09 | 305.50 | 310.00 | 302.50 | 308.00 | 211,408 |
| 2019-12-06 | 297.50 | 298.50 | 295.00 | 297.00 | 49,447 |
| 2019-12-05 | 298.00 | 298.50 | 294.50 | 294.25 | 211,070 |
| 2019-12-04 | 298.00 | 298.00 | 290.00 | 294.25 | 169,522 |
| 2019-12-03 | 297.00 | 298.00 | 290.50 | 293.50 | 85,414 |
| 2019-12-02 | 298.00 | 298.00 | 286.50 | 292.75 | 202,394 |
| 2019-11-29 | 304.00 | 304.00 | 295.00 | 296.00 | 150,311 |
| 2019-11-28 | 297.00 | 301.00 | 294.50 | 296.50 | 189,651 |
| 2019-11-27 | 300.50 | 300.50 | 293.50 | 296.00 | 460,101 |
| 2019-11-26 | 290.50 | 298.50 | 290.50 | 293.00 | 274,129 |
| 2019-11-25 | 299.50 | 299.50 | 288.50 | 289.00 | 118,472 |
| 2019-11-22 | 290.00 | 300.00 | 290.00 | 292.25 | 339,744 |
| 2019-11-21 | 300.00 | 300.00 | 290.00 | 293.75 | 124,644 |
| 2019-11-20 | 290.00 | 294.50 | 290.00 | 293.25 | 75,211 |
| 2019-11-19 | 290.00 | 295.00 | 290.00 | 292.75 | 50,132 |
| 2019-11-18 | 290.00 | 296.00 | 290.00 | 294.50 | 81,570 |
| 2019-11-15 | 292.50 | 295.00 | 290.50 | 294.25 | 83,888 |
| 2019-11-14 | 293.00 | 294.00 | 291.00 | 293.50 | 49,559 |
| 2019-11-13 | 294.00 | 295.50 | 291.00 | 293.50 | 59,963 |
| 2019-11-12 | 290.00 | 295.00 | 290.00 | 294.25 | 67,555 |
| 2019-11-11 | 290.50 | 295.00 | 290.50 | 294.25 | 43,550 |
| 2019-11-08 | 293.50 | 295.00 | 293.50 | 293.75 | 542,282 |
| 2019-11-07 | 296.00 | 297.50 | 290.00 | 296.25 | 620,140 |
| 2019-11-06 | 297.00 | 297.00 | 292.50 | 294.25 | 67,087 |
| 2019-11-05 | 296.50 | 296.50 | 291.00 | 291.25 | 305,970 |
| 2019-11-04 | 297.00 | 297.00 | 292.00 | 291.25 | 337,225 |
| 2019-11-01 | 297.00 | 297.00 | 290.00 | 290.50 | 192,496 |
| 2019-10-31 | 295.50 | 297.00 | 295.00 | 295.00 | 58,424 |
| 2019-10-30 | 294.00 | 295.50 | 292.50 | 293.75 | 290,258 |
| 2019-10-29 | 290.00 | 294.50 | 290.00 | 292.00 | 33,567 |
| 2019-10-28 | 290.00 | 296.00 | 290.00 | 292.00 | 72,201 |
| 2019-10-25 | 290.00 | 297.00 | 290.00 | 292.50 | 104,601 |
| 2019-10-24 | 295.50 | 298.00 | 293.50 | 294.25 | 98,719 |
| 2019-10-23 | 293.50 | 297.50 | 290.00 | 296.50 | 169,871 |
| 2019-10-22 | 291.00 | 298.00 | 291.00 | 294.00 | 179,157 |
| 2019-10-21 | 297.50 | 303.00 | 297.50 | 298.50 | 283,012 |
| 2019-10-18 | 304.50 | 304.50 | 297.00 | 294.00 | 215,696 |
| 2019-10-17 | 291.00 | 312.00 | 291.00 | 300.75 | 296,724 |
| 2019-10-16 | 296.50 | 304.00 | 292.50 | 301.75 | 159,294 |
| 2019-10-15 | 296.50 | 298.00 | 294.00 | 292.75 | 731,003 |
| 2019-10-14 | 297.00 | 298.00 | 288.00 | 292.75 | 174,596 |
| 2019-10-11 | 284.50 | 300.50 | 278.00 | 297.50 | 293,517 |
| 2019-10-10 | 276.50 | 288.50 | 276.50 | 282.75 | 162,576 |
| 2019-10-09 | 293.50 | 293.50 | 282.00 | 282.75 | 221,266 |
| 2019-10-08 | 297.00 | 297.00 | 290.00 | 291.25 | 88,052 |
| 2019-10-07 | 289.50 | 291.00 | 282.50 | 290.50 | 135,698 |
| 2019-10-04 | 285.00 | 287.50 | 281.50 | 281.75 | 47,039 |
| 2019-10-03 | 280.50 | 287.50 | 278.00 | 285.75 | 81,812 |
| 2019-10-02 | 301.00 | 301.00 | 283.00 | 293.50 | 81,461 |
| 2019-10-01 | 295.50 | 295.50 | 292.00 | 293.50 | 445,860 |
| 2019-09-30 | 294.00 | 295.00 | 291.00 | 294.00 | 112,997 |
| 2019-09-27 | 280.50 | 299.50 | 280.50 | 297.00 | 171,641 |
| 2019-09-26 | 284.00 | 287.50 | 283.50 | 284.75 | 113,050 |
| 2019-09-25 | 284.00 | 287.50 | 283.50 | 283.75 | 43,180 |
| 2019-09-24 | 284.00 | 290.50 | 284.00 | 287.25 | 160,448 |
| 2019-09-23 | 298.00 | 298.00 | 287.00 | 288.25 | 59,294 |
| 2019-09-20 | 286.00 | 292.00 | 286.00 | 291.00 | 246,368 |
| 2019-09-19 | 293.00 | 293.00 | 284.00 | 287.50 | 101,346 |
| 2019-09-18 | 278.00 | 287.50 | 278.00 | 285.50 | 442,809 |
| 2019-09-17 | 278.50 | 280.00 | 277.50 | 278.75 | 52,248 |
| 2019-09-16 | 284.50 | 285.50 | 277.50 | 284.00 | 145,032 |
| 2019-09-13 | 273.00 | 286.00 | 273.00 | 285.25 | 99,379 |
| 2019-09-12 | 282.00 | 282.00 | 276.00 | 280.00 | 99,295 |
| 2019-09-11 | 266.50 | 274.50 | 266.50 | 273.75 | 176,867 |
| 2019-09-10 | 266.50 | 267.00 | 265.00 | 263.75 | 133,736 |
| 2019-09-09 | 265.50 | 265.50 | 260.00 | 262.75 | 286,377 |
| 2019-09-06 | 264.00 | 266.00 | 263.50 | 264.50 | 374,671 |
| 2019-09-05 | 256.50 | 264.50 | 256.50 | 263.75 | 219,579 |
| 2019-09-04 | 267.00 | 267.00 | 262.00 | 263.00 | 199,486 |
| 2019-09-03 | 260.50 | 260.50 | 258.00 | 258.50 | 215,291 |
| 2019-09-02 | 262.50 | 262.50 | 260.50 | 261.00 | 61,772 |
| 2019-08-30 | 255.00 | 265.50 | 255.00 | 264.50 | 673,351 |
| 2019-08-29 | 262.00 | 270.00 | 261.00 | 264.50 | 265,149 |
| 2019-08-28 | 260.00 | 265.00 | 260.00 | 264.50 | 87,565 |
| 2019-08-27 | 269.00 | 270.00 | 263.50 | 266.25 | 130,952 |
| 2019-08-23 | 265.00 | 266.00 | 263.00 | 264.00 | 48,811 |
| 2019-08-22 | 269.50 | 269.50 | 264.00 | 264.00 | 167,558 |
| 2019-08-21 | 270.00 | 270.00 | 258.50 | 269.25 | 93,479 |
| 2019-08-20 | 269.50 | 269.50 | 264.00 | 268.25 | 238,276 |
| 2019-08-19 | 257.00 | 267.50 | 257.00 | 265.75 | 235,696 |
| 2019-08-16 | 265.50 | 265.50 | 262.50 | 264.25 | 373,588 |
| 2019-08-15 | 267.00 | 267.00 | 262.50 | 264.50 | 81,690 |
| 2019-08-14 | 267.50 | 267.50 | 261.50 | 262.50 | 372,253 |
| 2019-08-13 | 270.00 | 270.00 | 259.00 | 260.25 | 821,450 |
| 2019-08-12 | 267.50 | 270.00 | 260.00 | 262.25 | 285,814 |
| 2019-08-09 | 269.00 | 269.00 | 259.50 | 262.75 | 142,936 |
| 2019-08-08 | 258.50 | 263.00 | 257.00 | 260.25 | 49,960 |
| 2019-08-07 | 261.00 | 269.50 | 257.00 | 262.25 | 165,201 |
| 2019-08-06 | 264.50 | 264.50 | 260.00 | 261.25 | 280,363 |
| 2019-08-05 | 268.00 | 268.00 | 260.00 | 263.25 | 340,281 |
| 2019-08-02 | 271.00 | 271.50 | 265.00 | 266.50 | 121,650 |
| 2019-08-01 | 266.50 | 278.00 | 262.00 | 271.50 | 1,002,619 |
| 2019-07-31 | 269.50 | 269.50 | 262.00 | 266.00 | 867,708 |
| 2019-07-30 | 276.00 | 277.00 | 268.00 | 269.25 | 223,630 |
| 2019-07-29 | 280.50 | 282.00 | 276.00 | 277.50 | 1,518,929 |
| 2019-07-26 | 285.00 | 285.00 | 279.50 | 280.00 | 73,187 |
| 2019-07-25 | 286.00 | 286.00 | 279.00 | 281.25 | 665,282 |
| 2019-07-24 | 286.00 | 286.00 | 281.50 | 282.75 | 66,088 |
| 2019-07-23 | 286.50 | 286.50 | 281.50 | 281.25 | 211,796 |
| 2019-07-22 | 287.00 | 289.50 | 284.00 | 288.25 | 129,974 |
| 2019-07-19 | 290.00 | 290.00 | 284.00 | 284.50 | 248,154 |
| 2019-07-18 | 288.00 | 288.00 | 286.50 | 287.00 | 49,591 |
| 2019-07-17 | 290.00 | 290.00 | 284.00 | 288.00 | 68,275 |
| 2019-07-16 | 288.00 | 288.50 | 284.50 | 286.75 | 1,871,840 |
| 2019-07-15 | 287.00 | 288.50 | 286.00 | 286.50 | 130,363 |
| 2019-07-12 | 287.00 | 287.00 | 283.00 | 285.50 | 44,476 |
| 2019-07-11 | 287.00 | 287.00 | 283.50 | 285.25 | 247,795 |
| 2019-07-10 | 285.50 | 285.50 | 284.00 | 284.25 | 92,688 |
| 2019-07-09 | 284.50 | 285.50 | 280.50 | 284.00 | 1,253,923 |
| 2019-07-08 | 283.00 | 285.00 | 281.50 | 283.25 | 80,771 |
| 2019-07-05 | 283.00 | 285.00 | 280.00 | 280.25 | 88,269 |
| 2019-07-04 | 281.00 | 283.00 | 280.50 | 282.00 | 169,245 |
| 2019-07-03 | 276.50 | 281.50 | 274.00 | 280.00 | 183,223 |
| 2019-07-02 | 275.00 | 277.00 | 267.50 | 276.75 | 105,329 |
| 2019-07-01 | 275.00 | 275.00 | 270.00 | 270.25 | 121,221 |
| 2019-06-28 | 266.00 | 274.50 | 266.00 | 272.25 | 319,996 |
| 2019-06-27 | 270.00 | 274.50 | 267.50 | 270.25 | 180,061 |
| 2019-06-26 | 270.00 | 270.00 | 264.00 | 269.25 | 281,462 |
| 2019-06-25 | 261.00 | 264.00 | 260.00 | 263.75 | 211,428 |
| 2019-06-24 | 264.00 | 264.00 | 260.50 | 262.25 | 78,879 |
| 2019-06-21 | 260.00 | 262.50 | 257.50 | 260.25 | 335,717 |
| 2019-06-20 | 262.00 | 263.50 | 260.00 | 260.25 | 892,615 |
| 2019-06-19 | 264.50 | 264.50 | 260.50 | 264.00 | 191,087 |
| 2019-06-18 | 266.00 | 266.00 | 259.00 | 260.25 | 336,036 |
| 2019-06-17 | 264.50 | 265.50 | 260.00 | 260.75 | 182,050 |
| 2019-06-14 | 264.50 | 267.00 | 258.50 | 260.50 | 196,459 |
| 2019-06-13 | 261.00 | 263.00 | 258.00 | 260.25 | 1,920,017 |
| 2019-06-12 | 252.00 | 257.50 | 252.00 | 255.00 | 96,924 |
| 2019-06-11 | 256.00 | 259.00 | 254.50 | 255.50 | 400,968 |
| 2019-06-10 | 254.00 | 257.00 | 254.00 | 255.25 | 2,625,945 |
| 2019-06-07 | 255.00 | 257.00 | 252.50 | 253.00 | 204,276 |
| 2019-06-06 | 257.50 | 265.00 | 255.50 | 256.00 | 153,749 |
| 2019-06-05 | 259.50 | 260.50 | 255.00 | 256.75 | 171,861 |
| 2019-06-04 | 253.00 | 260.00 | 253.00 | 259.00 | 237,135 |
| 2019-06-03 | 255.00 | 261.00 | 255.00 | 257.00 | 332,776 |
| 2019-05-31 | 264.00 | 264.00 | 256.00 | 262.00 | 504,690 |
| 2019-05-30 | 261.00 | 270.00 | 261.00 | 262.00 | 101,889 |
| 2019-05-29 | 263.50 | 264.50 | 261.00 | 261.50 | 170,595 |
| 2019-05-28 | 255.00 | 265.50 | 255.00 | 265.00 | 247,001 |
| 2019-05-24 | 255.00 | 264.00 | 255.00 | 260.50 | 507,959 |
| 2019-05-23 | 258.00 | 264.50 | 256.50 | 261.75 | 1,528,683 |
| 2019-05-22 | 270.00 | 275.50 | 264.50 | 265.50 | 1,061,902 |
| 2019-05-21 | 274.50 | 278.00 | 274.00 | 276.50 | 785,035 |
| 2019-05-20 | 275.00 | 276.00 | 272.00 | 274.50 | 71,468 |
| 2019-05-17 | 279.00 | 279.00 | 272.00 | 273.00 | 57,655 |
| 2019-05-16 | 276.50 | 279.00 | 272.50 | 274.00 | 163,773 |
| 2019-05-15 | 273.50 | 277.50 | 272.50 | 277.00 | 53,190 |
| 2019-05-14 | 272.50 | 277.50 | 269.50 | 277.25 | 436,430 |
| 2019-05-13 | 267.00 | 273.50 | 267.00 | 272.25 | 187,691 |
| 2019-05-10 | 269.50 | 273.50 | 266.00 | 273.25 | 737,944 |
| 2019-05-09 | 267.50 | 269.00 | 265.00 | 267.25 | 107,520 |
| 2019-05-08 | 273.00 | 273.00 | 268.50 | 269.75 | 149,208 |
| 2019-05-07 | 263.00 | 271.50 | 263.00 | 268.75 | 702,349 |