Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-08 | 336.00 | 336.00 | 336.00 | 341.00 | 26,297 |
| 2024-05-07 | 338.00 | 340.00 | 338.00 | 339.00 | 99,160 |
| 2024-05-06 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2024-05-03 | 337.00 | 342.00 | 337.00 | 341.00 | 119,983 |
| 2024-05-02 | 342.00 | 342.00 | 339.00 | 341.00 | 18,539 |
| 2024-05-01 | 338.00 | 338.00 | 338.00 | 340.50 | 13,445 |
| 2024-04-30 | 337.00 | 339.00 | 337.00 | 338.00 | 15,379 |
| 2024-04-29 | 333.00 | 340.00 | 333.00 | 337.00 | 66,412 |
| 2024-04-26 | 335.00 | 340.00 | 335.00 | 340.00 | 131,632 |
| 2024-04-25 | 334.00 | 334.00 | 330.00 | 331.00 | 87,420 |
| 2024-04-24 | 330.00 | 330.00 | 330.00 | 330.00 | 18,932 |
| 2024-04-23 | 330.00 | 330.00 | 330.00 | 330.00 | 22,133 |
| 2024-04-22 | 332.00 | 332.00 | 332.00 | 332.00 | 17,776 |
| 2024-04-19 | 330.00 | 332.00 | 330.00 | 332.00 | 58,641 |
| 2024-04-18 | 327.00 | 334.00 | 327.00 | 334.00 | 284,348 |
| 2024-04-17 | 328.00 | 328.00 | 328.00 | 328.00 | 14,154 |
| 2024-04-16 | 331.00 | 331.00 | 331.00 | 329.00 | 23,695 |
| 2024-04-15 | 327.00 | 327.00 | 324.00 | 328.50 | 21,731 |
| 2024-04-12 | 325.00 | 331.00 | 325.00 | 331.00 | 52,837 |
| 2024-04-11 | 326.00 | 326.00 | 325.00 | 327.00 | 109,073 |
| 2024-04-10 | 322.50 | 324.00 | 322.50 | 324.00 | 22,981 |
| 2024-04-09 | 325.00 | 325.00 | 323.00 | 322.50 | 44,461 |
| 2024-04-08 | 322.00 | 323.00 | 320.00 | 322.00 | 89,515 |
| 2024-04-05 | 318.00 | 319.00 | 317.00 | 319.00 | 18,793 |
| 2024-04-04 | 319.00 | 319.00 | 317.00 | 318.00 | 34,403 |
| 2024-04-03 | 321.50 | 321.50 | 320.50 | 320.50 | 5,962 |
| 2024-04-02 | 321.50 | 321.50 | 321.50 | 321.50 | 106,208 |
| 2024-04-01 | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
| 2024-03-29 | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
| 2024-03-28 | 320.00 | 321.50 | 320.00 | 321.50 | 88,930 |
| 2024-03-27 | 319.50 | 320.00 | 319.50 | 320.00 | 20,335 |
| 2024-03-26 | 321.00 | 321.00 | 318.00 | 319.50 | 34,341 |
| 2024-03-25 | 323.00 | 323.00 | 323.00 | 323.00 | 19,476 |
| 2024-03-22 | 323.00 | 327.00 | 323.00 | 327.00 | 86,424 |
| 2024-03-21 | 319.00 | 324.00 | 318.00 | 324.00 | 31,991 |
| 2024-03-20 | 322.00 | 322.00 | 317.00 | 318.00 | 146,417 |
| 2024-03-19 | 323.00 | 323.00 | 322.00 | 323.00 | 64,842 |
| 2024-03-18 | 319.00 | 323.00 | 316.00 | 323.00 | 128,603 |
| 2024-03-15 | 320.00 | 320.00 | 311.00 | 311.00 | 106,360 |
| 2024-03-14 | 320.00 | 320.00 | 320.00 | 320.00 | 11,110 |
| 2024-03-13 | 323.00 | 323.00 | 315.00 | 319.00 | 281,650 |
| 2024-03-12 | 324.00 | 325.00 | 323.00 | 325.00 | 47,772 |
| 2024-03-11 | 324.00 | 327.00 | 323.00 | 323.00 | 11,878 |
| 2024-03-08 | 315.00 | 325.00 | 315.00 | 323.00 | 32,214 |
| 2024-03-07 | 319.00 | 319.00 | 317.00 | 317.00 | 45,722 |
| 2024-03-06 | 321.00 | 321.00 | 315.00 | 317.00 | 35,187 |
| 2024-03-05 | 318.00 | 320.00 | 318.00 | 319.00 | 72,218 |
| 2024-03-04 | 319.00 | 319.00 | 318.00 | 319.00 | 44,933 |
| 2024-03-01 | 315.00 | 318.00 | 315.00 | 318.00 | 30,905 |
| 2024-02-29 | 312.00 | 315.00 | 307.00 | 307.00 | 52,287 |
| 2024-02-28 | 315.00 | 315.00 | 315.00 | 315.00 | 14,221 |
| 2024-02-27 | 318.00 | 319.00 | 316.00 | 316.00 | 30,488 |
| 2024-02-26 | 314.00 | 315.00 | 313.00 | 315.00 | 38,882 |
| 2024-02-23 | 312.00 | 313.00 | 309.00 | 313.00 | 127,492 |
| 2024-02-22 | 314.00 | 314.00 | 312.00 | 312.00 | 147,877 |
| 2024-02-21 | 318.00 | 318.00 | 311.00 | 311.00 | 88,475 |
| 2024-02-20 | 313.00 | 314.00 | 313.00 | 314.50 | 37,168 |
| 2024-02-19 | 316.00 | 316.00 | 316.00 | 316.00 | 65,039 |
| 2024-02-16 | 314.00 | 316.00 | 314.00 | 316.00 | 793 |
| 2024-02-15 | 314.00 | 314.00 | 314.00 | 314.00 | 27,363 |
| 2024-02-14 | 310.00 | 310.00 | 310.00 | 310.00 | 25,195 |
| 2024-02-13 | 314.00 | 314.00 | 312.00 | 312.00 | 27,333 |
| 2024-02-12 | 312.00 | 312.00 | 310.00 | 317.00 | 11,652 |
| 2024-02-09 | 315.00 | 315.00 | 312.00 | 315.00 | 42,807 |
| 2024-02-08 | 312.00 | 312.00 | 310.00 | 310.00 | 41,346 |
| 2024-02-07 | 313.00 | 313.00 | 313.00 | 313.00 | 155,800 |
| 2024-02-06 | 311.00 | 317.00 | 311.00 | 312.00 | 13,892 |
| 2024-02-05 | 316.00 | 317.00 | 315.00 | 315.00 | 33,627 |
| 2024-02-02 | 317.00 | 319.00 | 317.00 | 318.00 | 18,950 |
| 2024-02-01 | 322.00 | 322.00 | 322.00 | 322.00 | 26,667 |
| 2024-01-31 | 318.00 | 318.00 | 318.00 | 318.00 | 516,258 |
| 2024-01-30 | 317.00 | 318.00 | 317.00 | 318.00 | 12,791 |
| 2024-01-29 | 316.00 | 317.00 | 316.00 | 317.00 | 36,230 |
| 2024-01-26 | 315.00 | 317.00 | 315.00 | 317.00 | 3,722 |
| 2024-01-25 | 315.00 | 315.00 | 315.00 | 315.00 | 7,560 |
| 2024-01-24 | 319.00 | 320.00 | 316.00 | 316.00 | 33,459 |
| 2024-01-23 | 315.00 | 315.00 | 315.00 | 314.00 | 16,444 |
| 2024-01-22 | 309.00 | 315.00 | 309.00 | 315.00 | 18,133 |
| 2024-01-19 | 309.00 | 309.00 | 309.00 | 309.00 | 165,716 |
| 2024-01-18 | 314.00 | 314.00 | 311.00 | 311.00 | 53,695 |
| 2024-01-17 | 311.00 | 314.00 | 308.00 | 314.00 | 7,743 |
| 2024-01-16 | 317.00 | 317.00 | 313.00 | 314.00 | 24,655 |
| 2024-01-15 | 321.00 | 321.00 | 319.00 | 319.00 | 36,162 |
| 2024-01-12 | 319.00 | 319.00 | 319.00 | 319.00 | 31,447 |
| 2024-01-11 | 319.00 | 320.50 | 319.00 | 320.50 | 17,065 |
| 2024-01-10 | 319.50 | 319.50 | 319.00 | 319.00 | 13,721 |
| 2024-01-09 | 320.00 | 320.00 | 319.50 | 319.50 | 26,271 |
| 2024-01-08 | 320.00 | 320.00 | 320.00 | 320.00 | 21,336 |
| 2024-01-05 | 322.00 | 322.00 | 322.00 | 321.00 | 1,224 |
| 2024-01-04 | 322.00 | 322.00 | 322.00 | 320.50 | 3,167 |
| 2024-01-03 | 320.00 | 320.00 | 320.00 | 320.00 | 37,507 |
| 2024-01-02 | 325.00 | 325.00 | 320.00 | 320.00 | 4,028 |
| 2024-01-01 | 320.50 | 320.50 | 320.50 | 320.50 | 0 |
| 2023-12-29 | 316.00 | 316.00 | 316.00 | 320.50 | 12,724 |
| 2023-12-28 | 323.50 | 323.50 | 318.50 | 318.50 | 11,221 |
| 2023-12-27 | 323.00 | 323.00 | 323.00 | 323.50 | 108,225 |
| 2023-12-26 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2023-12-25 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2023-12-22 | 318.00 | 318.00 | 318.00 | 318.00 | 6,452 |
| 2023-12-21 | 317.00 | 318.00 | 317.00 | 318.00 | 20,835 |
| 2023-12-20 | 318.00 | 321.00 | 318.00 | 319.00 | 12,859 |
| 2023-12-19 | 318.00 | 320.00 | 314.00 | 320.00 | 17,098 |
| 2023-12-18 | 319.00 | 319.00 | 312.00 | 312.00 | 9,188 |
| 2023-12-15 | 315.00 | 320.00 | 315.00 | 320.00 | 546,109 |
| 2023-12-14 | 316.00 | 316.00 | 314.00 | 314.00 | 37,882 |
| 2023-12-13 | 313.00 | 313.00 | 313.00 | 313.00 | 55,997 |
| 2023-12-12 | 312.00 | 312.00 | 312.00 | 312.50 | 21,164 |
| 2023-12-11 | 316.00 | 316.00 | 316.00 | 313.50 | 18,812 |
| 2023-12-08 | 314.50 | 314.50 | 314.00 | 314.00 | 119,412 |
| 2023-12-07 | 315.50 | 315.50 | 314.50 | 314.50 | 15,343 |
| 2023-12-06 | 315.00 | 315.00 | 312.00 | 315.50 | 191,306 |
| 2023-12-05 | 311.00 | 311.00 | 311.00 | 312.50 | 10,074 |
| 2023-12-04 | 310.00 | 312.50 | 310.00 | 312.50 | 3,194 |
| 2023-12-01 | 312.00 | 312.00 | 310.00 | 310.00 | 159,674 |
| 2023-11-30 | 312.00 | 312.00 | 311.50 | 311.50 | 24,224 |
| 2023-11-29 | 312.00 | 312.00 | 312.00 | 312.00 | 11,060 |
| 2023-11-28 | 308.00 | 312.00 | 308.00 | 312.00 | 162,070 |
| 2023-11-27 | 306.00 | 306.50 | 306.00 | 306.50 | 13,666 |
| 2023-11-24 | 306.00 | 306.00 | 306.00 | 306.00 | 36,812 |
| 2023-11-23 | 309.00 | 309.00 | 307.00 | 307.00 | 13,038 |
| 2023-11-22 | 304.00 | 307.00 | 304.00 | 305.00 | 11,442 |
| 2023-11-21 | 307.50 | 307.50 | 304.50 | 304.50 | 6,347 |
| 2023-11-20 | 306.00 | 308.00 | 306.00 | 307.50 | 28,952 |
| 2023-11-17 | 305.00 | 309.00 | 305.00 | 309.00 | 33,951 |
| 2023-11-16 | 304.00 | 305.00 | 304.00 | 304.50 | 49,773 |
| 2023-11-15 | 308.00 | 308.00 | 308.00 | 303.50 | 11,501 |
| 2023-11-14 | 298.00 | 302.00 | 298.00 | 302.00 | 106,957 |
| 2023-11-13 | 298.00 | 298.00 | 296.00 | 298.00 | 67,319 |
| 2023-11-10 | 293.00 | 293.00 | 293.00 | 293.00 | 13,670 |
| 2023-11-09 | 295.00 | 296.00 | 295.00 | 296.00 | 44,357 |
| 2023-11-08 | 300.00 | 300.00 | 290.00 | 290.00 | 63,559 |
| 2023-11-07 | 300.00 | 300.00 | 300.00 | 299.00 | 65,030 |
| 2023-11-06 | 300.50 | 302.00 | 300.50 | 302.00 | 13,008 |
| 2023-11-03 | 300.00 | 300.00 | 300.00 | 300.50 | 55,355 |
| 2023-11-02 | 297.00 | 298.00 | 297.00 | 300.00 | 6,252 |
| 2023-11-01 | 299.50 | 300.00 | 299.50 | 300.00 | 39,934 |
| 2023-10-31 | 300.00 | 300.00 | 300.00 | 299.50 | 4,080 |
| 2023-10-30 | 300.00 | 300.00 | 300.00 | 300.00 | 56,009 |
| 2023-10-27 | 300.00 | 300.00 | 300.00 | 300.00 | 9,780 |
| 2023-10-26 | 302.00 | 302.50 | 302.00 | 302.50 | 25,781 |
| 2023-10-25 | 302.00 | 302.00 | 302.00 | 302.00 | 8,211 |
| 2023-10-24 | 305.00 | 305.00 | 303.00 | 304.00 | 56,197 |
| 2023-10-23 | 305.00 | 305.00 | 305.00 | 306.00 | 37,917 |
| 2023-10-20 | 309.00 | 309.00 | 306.00 | 307.00 | 17,265 |
| 2023-10-19 | 311.00 | 311.00 | 311.00 | 311.00 | 20,457 |
| 2023-10-18 | 307.50 | 311.00 | 307.50 | 311.00 | 18,806 |
| 2023-10-17 | 310.50 | 310.50 | 307.50 | 307.50 | 31,024 |
| 2023-10-16 | 307.00 | 307.00 | 307.00 | 310.50 | 18,751 |
| 2023-10-13 | 308.00 | 308.00 | 308.00 | 308.50 | 22,668 |
| 2023-10-12 | 310.50 | 310.50 | 310.50 | 310.50 | 6,492 |
| 2023-10-11 | 310.00 | 312.00 | 308.00 | 310.50 | 6,592 |
| 2023-10-10 | 308.00 | 308.00 | 308.00 | 308.00 | 15,211 |
| 2023-10-09 | 310.00 | 310.00 | 310.00 | 310.00 | 142,009 |
| 2023-10-06 | 307.00 | 310.50 | 307.00 | 310.50 | 23,174 |
| 2023-10-05 | 307.00 | 307.00 | 307.00 | 307.00 | 23,332 |
| 2023-10-04 | 305.00 | 306.00 | 304.00 | 306.00 | 20,020 |
| 2023-10-03 | 305.00 | 305.00 | 304.00 | 304.00 | 11,141 |
| 2023-10-02 | 309.00 | 309.00 | 305.00 | 306.00 | 117,712 |
| 2023-09-29 | 306.00 | 306.00 | 306.00 | 307.50 | 63,440 |
| 2023-09-28 | 303.00 | 303.00 | 302.00 | 303.00 | 52,710 |
| 2023-09-27 | 302.00 | 302.00 | 300.00 | 300.00 | 13,624 |
| 2023-09-26 | 303.00 | 310.00 | 303.00 | 305.00 | 79,218 |
| 2023-09-25 | 305.00 | 305.00 | 302.00 | 303.00 | 18,575 |
| 2023-09-22 | 307.00 | 308.00 | 305.00 | 305.00 | 26,639 |
| 2023-09-21 | 306.00 | 307.00 | 304.00 | 306.00 | 61,714 |
| 2023-09-20 | 307.00 | 307.00 | 306.00 | 306.00 | 10,813 |
| 2023-09-19 | 302.00 | 302.00 | 298.00 | 300.00 | 8,006,929 |
| 2023-09-18 | 310.00 | 310.00 | 302.00 | 302.00 | 24,581 |
| 2023-09-15 | 308.00 | 308.00 | 308.00 | 308.00 | 67,453 |
| 2023-09-14 | 307.00 | 307.50 | 307.00 | 307.50 | 12,958 |
| 2023-09-13 | 307.00 | 307.00 | 307.00 | 307.00 | 95,975 |
| 2023-09-12 | 308.00 | 308.00 | 308.00 | 308.00 | 7,250 |
| 2023-09-11 | 309.00 | 309.00 | 308.00 | 308.50 | 7,950 |
| 2023-09-08 | 308.50 | 309.00 | 308.50 | 309.00 | 22,690 |
| 2023-09-07 | 307.00 | 310.00 | 307.00 | 308.50 | 49,893 |
| 2023-09-06 | 310.00 | 310.00 | 310.00 | 313.00 | 16,435 |
| 2023-09-05 | 310.00 | 310.00 | 308.00 | 309.00 | 89,121 |
| 2023-09-04 | 310.00 | 310.00 | 310.00 | 310.50 | 11,760 |
| 2023-09-01 | 309.00 | 312.00 | 309.00 | 309.50 | 43,149 |
| 2023-08-31 | 312.00 | 314.50 | 312.00 | 314.50 | 107,886 |
| 2023-08-30 | 311.50 | 312.00 | 311.50 | 312.00 | 5,290 |
| 2023-08-29 | 308.00 | 310.00 | 308.00 | 311.50 | 45,963 |
| 2023-08-28 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 13,423 |
| 2023-08-24 | 308.00 | 308.00 | 308.00 | 310.00 | 7,808 |
| 2023-08-23 | 310.00 | 310.50 | 310.00 | 310.50 | 2,000 |
| 2023-08-22 | 307.00 | 308.00 | 307.00 | 310.00 | 43,058 |
| 2023-08-21 | 307.00 | 307.00 | 307.00 | 307.00 | 14,707 |
| 2023-08-18 | 307.00 | 308.00 | 307.00 | 307.00 | 51,848 |
| 2023-08-17 | 308.00 | 310.00 | 308.00 | 310.00 | 25,882 |
| 2023-08-16 | 308.00 | 308.00 | 308.00 | 308.00 | 2,641 |
| 2023-08-15 | 313.00 | 313.00 | 311.50 | 311.50 | 934 |
| 2023-08-14 | 311.00 | 313.00 | 309.00 | 313.00 | 185,697 |
| 2023-08-11 | 314.00 | 314.00 | 314.00 | 314.00 | 15,966 |
| 2023-08-10 | 313.00 | 313.00 | 310.00 | 313.00 | 36,054 |
| 2023-08-09 | 312.00 | 312.00 | 312.00 | 314.00 | 18,630 |
| 2023-08-08 | 312.00 | 312.00 | 312.00 | 312.00 | 10,052 |
| 2023-08-07 | 315.00 | 315.00 | 314.50 | 314.50 | 5,287 |
| 2023-08-04 | 317.00 | 317.00 | 315.00 | 315.00 | 21,753 |
| 2023-08-03 | 319.00 | 319.00 | 319.00 | 316.50 | 6,960 |
| 2023-08-02 | 316.00 | 316.00 | 315.00 | 316.50 | 13,188 |
| 2023-08-01 | 320.00 | 320.00 | 320.00 | 320.00 | 9,022 |
| 2023-07-31 | 316.00 | 320.00 | 316.00 | 318.00 | 4,787 |
| 2023-07-28 | 315.00 | 320.00 | 315.00 | 320.00 | 19,072 |
| 2023-07-27 | 310.00 | 310.00 | 310.00 | 310.00 | 9,587 |
| 2023-07-26 | 315.00 | 315.00 | 312.00 | 313.00 | 19,262 |
| 2023-07-25 | 313.00 | 313.00 | 313.00 | 313.00 | 27,394 |
| 2023-07-24 | 306.00 | 307.00 | 306.00 | 310.00 | 78,274 |
| 2023-07-21 | 308.00 | 308.00 | 308.00 | 308.00 | 13,182 |
| 2023-07-20 | 309.00 | 309.50 | 309.00 | 309.50 | 28,772 |
| 2023-07-19 | 308.00 | 308.00 | 308.00 | 309.00 | 10,266 |
| 2023-07-18 | 308.00 | 308.00 | 306.00 | 307.00 | 122,190 |
| 2023-07-17 | 306.00 | 307.00 | 303.00 | 303.00 | 9,908 |
| 2023-07-14 | 307.00 | 307.00 | 306.00 | 306.00 | 4,149 |
| 2023-07-13 | 307.00 | 307.00 | 306.00 | 308.00 | 5,844 |
| 2023-07-12 | 308.00 | 308.00 | 308.00 | 309.00 | 6,731 |
| 2023-07-11 | 315.00 | 315.00 | 310.00 | 310.00 | 23,891 |
| 2023-07-10 | 310.00 | 310.00 | 310.00 | 310.00 | 1,207 |
| 2023-07-07 | 306.00 | 306.00 | 306.00 | 307.50 | 13,611 |
| 2023-07-06 | 312.00 | 312.00 | 310.00 | 310.00 | 73 |
| 2023-07-05 | 312.00 | 312.00 | 312.00 | 312.00 | 6,133 |
| 2023-07-04 | 309.00 | 310.00 | 309.00 | 310.50 | 65,451 |
| 2023-07-03 | 309.00 | 309.00 | 308.50 | 308.50 | 74,523 |
| 2023-06-30 | 309.00 | 309.00 | 309.00 | 309.00 | 49,972 |
| 2023-06-29 | 309.00 | 309.00 | 309.00 | 310.50 | 17,935 |
| 2023-06-28 | 310.00 | 310.00 | 310.00 | 312.00 | 122,223 |
| 2023-06-27 | 310.00 | 310.00 | 310.00 | 310.00 | 277,927 |
| 2023-06-26 | 310.00 | 310.00 | 306.00 | 306.00 | 52,745 |
| 2023-06-23 | 310.00 | 310.00 | 306.00 | 308.00 | 41,687 |
| 2023-06-22 | 310.00 | 310.00 | 308.00 | 309.00 | 9,203 |
| 2023-06-21 | 307.00 | 315.00 | 306.00 | 310.00 | 56,434 |
| 2023-06-20 | 308.00 | 317.00 | 306.00 | 310.00 | 71,405 |
| 2023-06-19 | 312.00 | 312.50 | 312.00 | 312.50 | 15,368 |
| 2023-06-16 | 312.00 | 312.00 | 310.00 | 312.00 | 53,808 |
| 2023-06-15 | 308.00 | 309.00 | 308.00 | 311.50 | 17,157 |
| 2023-06-14 | 310.00 | 310.00 | 310.00 | 310.50 | 23,512 |
| 2023-06-13 | 310.00 | 310.00 | 308.00 | 312.50 | 17,930 |
| 2023-06-12 | 310.50 | 313.50 | 310.50 | 313.50 | 17,016 |
| 2023-06-09 | 312.00 | 312.00 | 309.00 | 310.50 | 220,925 |
| 2023-06-08 | 315.00 | 315.00 | 310.00 | 310.50 | 93,456 |
| 2023-06-07 | 315.00 | 315.00 | 315.00 | 315.00 | 34,090 |
| 2023-06-06 | 318.00 | 318.00 | 317.00 | 317.00 | 170,297 |
| 2023-06-05 | 318.00 | 318.00 | 316.00 | 318.00 | 24,359 |
| 2023-06-02 | 311.00 | 311.00 | 311.00 | 316.00 | 41,685 |
| 2023-06-01 | 311.00 | 312.00 | 310.00 | 314.50 | 186,032 |
| 2023-05-31 | 311.00 | 311.00 | 311.00 | 311.00 | 84,150 |
| 2023-05-30 | 315.00 | 316.00 | 315.00 | 315.00 | 126,739 |
| 2023-05-29 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2023-05-26 | 311.00 | 311.00 | 311.00 | 311.00 | 110,708 |
| 2023-05-25 | 310.00 | 315.50 | 310.00 | 315.50 | 6,602 |
| 2023-05-24 | 307.00 | 311.00 | 307.00 | 310.00 | 44,788 |
| 2023-05-23 | 310.00 | 313.00 | 310.00 | 311.50 | 15,134 |
| 2023-05-22 | 310.00 | 313.00 | 310.00 | 316.00 | 115,753 |
| 2023-05-19 | 312.00 | 312.00 | 311.00 | 312.00 | 78,338 |
| 2023-05-18 | 306.00 | 313.00 | 306.00 | 316.50 | 679,101 |
| 2023-05-17 | 315.00 | 315.00 | 314.00 | 315.00 | 91,428 |
| 2023-05-16 | 321.00 | 321.00 | 314.00 | 315.00 | 75,947 |
| 2023-05-15 | 312.00 | 320.00 | 310.00 | 320.00 | 126,118 |
| 2023-05-12 | 307.00 | 307.00 | 306.00 | 309.50 | 468,787 |
| 2023-05-11 | 300.00 | 300.00 | 300.00 | 303.00 | 308,720 |
| 2023-05-10 | 300.00 | 300.00 | 300.00 | 308.00 | 520,918 |
| 2023-05-09 | 304.00 | 311.00 | 300.00 | 311.00 | 283,961 |
| 2023-05-08 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2023-05-05 | 309.00 | 309.00 | 309.00 | 312.00 | 49,688 |
| 2023-05-04 | 310.00 | 313.00 | 310.00 | 313.00 | 18,261 |
| 2023-05-03 | 306.00 | 315.00 | 306.00 | 312.00 | 33,583 |
| 2023-05-02 | 301.00 | 301.00 | 300.00 | 305.00 | 19,131 |
| 2023-05-01 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2023-04-28 | 300.00 | 303.00 | 300.00 | 303.00 | 91,053 |
| 2023-04-27 | 302.50 | 304.50 | 302.50 | 304.50 | 21,818 |
| 2023-04-26 | 297.00 | 302.00 | 297.00 | 302.50 | 28,454 |
| 2023-04-25 | 297.00 | 297.00 | 297.00 | 302.50 | 40,499 |
| 2023-04-24 | 301.00 | 301.00 | 293.00 | 293.00 | 11,546 |
| 2023-04-21 | 287.00 | 290.00 | 287.00 | 290.00 | 49,255 |
| 2023-04-20 | 290.00 | 293.00 | 287.00 | 288.00 | 139,060 |
| 2023-04-19 | 290.00 | 290.00 | 287.00 | 287.00 | 88,044 |
| 2023-04-18 | 290.00 | 290.00 | 290.00 | 290.00 | 126,928 |
| 2023-04-17 | 292.00 | 296.00 | 290.00 | 291.00 | 154,143 |
| 2023-04-14 | 293.00 | 293.00 | 288.00 | 292.50 | 140,550 |
| 2023-04-13 | 297.00 | 297.00 | 295.00 | 295.00 | 6,444 |
| 2023-04-12 | 292.00 | 293.00 | 292.00 | 293.00 | 15,702 |
| 2023-04-11 | 295.00 | 295.00 | 292.00 | 292.00 | 79,541 |
| 2023-04-10 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-04-07 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-04-06 | 297.50 | 298.00 | 297.50 | 298.00 | 20,780 |
| 2023-04-05 | 295.50 | 297.50 | 295.50 | 297.50 | 12,324 |
| 2023-04-04 | 298.50 | 298.50 | 295.50 | 295.50 | 18,910 |
| 2023-04-03 | 292.00 | 292.00 | 292.00 | 298.50 | 30,063 |
| 2023-03-31 | 293.00 | 293.00 | 293.00 | 296.00 | 40,655 |
| 2023-03-30 | 298.50 | 298.50 | 295.50 | 295.50 | 131,524 |
| 2023-03-29 | 292.00 | 298.50 | 292.00 | 298.50 | 20,155 |
| 2023-03-28 | 290.00 | 292.00 | 290.00 | 292.00 | 49,415 |
| 2023-03-27 | 290.00 | 290.00 | 290.00 | 290.00 | 8,454 |
| 2023-03-24 | 288.00 | 292.00 | 287.00 | 292.00 | 123,837 |
| 2023-03-23 | 292.00 | 292.00 | 291.00 | 292.00 | 27,340 |
| 2023-03-22 | 290.00 | 290.00 | 290.00 | 290.00 | 60,823 |
| 2023-03-21 | 292.00 | 292.00 | 292.00 | 292.00 | 36,883 |
| 2023-03-20 | 292.00 | 292.00 | 287.00 | 290.00 | 108,558 |
| 2023-03-17 | 297.00 | 297.00 | 290.00 | 290.00 | 157,994 |
| 2023-03-16 | 297.00 | 297.00 | 297.00 | 297.00 | 26,379 |
| 2023-03-15 | 298.00 | 298.00 | 293.00 | 297.00 | 70,819 |
| 2023-03-14 | 299.50 | 302.50 | 299.50 | 302.50 | 20,946 |
| 2023-03-13 | 302.00 | 302.00 | 297.00 | 299.50 | 110,484 |
| 2023-03-10 | 300.00 | 302.00 | 300.00 | 300.00 | 119,220 |
| 2023-03-09 | 303.00 | 304.00 | 303.00 | 305.00 | 35,915 |
| 2023-03-08 | 303.00 | 304.00 | 303.00 | 305.50 | 64,371 |
| 2023-03-07 | 303.00 | 306.00 | 303.00 | 306.50 | 47,896 |
| 2023-03-06 | 300.00 | 303.00 | 300.00 | 303.00 | 29,655 |
| 2023-03-03 | 302.00 | 306.00 | 302.00 | 306.00 | 452 |
| 2023-03-02 | 302.00 | 302.00 | 302.00 | 302.00 | 106,387 |
| 2023-03-01 | 305.00 | 305.00 | 305.00 | 305.00 | 12,334 |
| 2023-02-28 | 301.00 | 303.00 | 301.00 | 302.50 | 96,068 |
| 2023-02-27 | 301.00 | 301.00 | 301.00 | 305.50 | 37,516 |
| 2023-02-24 | 303.00 | 303.00 | 303.00 | 303.00 | 11,910 |
| 2023-02-23 | 301.00 | 301.00 | 301.00 | 305.00 | 29,667 |
| 2023-02-22 | 302.00 | 307.00 | 302.00 | 306.00 | 42,813 |
| 2023-02-21 | 301.00 | 303.00 | 301.00 | 303.00 | 7,526 |
| 2023-02-20 | 308.50 | 309.00 | 308.50 | 309.00 | 7,861 |
| 2023-02-17 | 310.00 | 310.00 | 308.50 | 308.50 | 1,134 |
| 2023-02-16 | 305.00 | 305.00 | 305.00 | 310.00 | 52,872 |
| 2023-02-15 | 307.00 | 307.00 | 305.00 | 305.00 | 55,768 |
| 2023-02-14 | 314.00 | 314.00 | 313.00 | 313.00 | 32,619 |
| 2023-02-13 | 312.00 | 314.00 | 312.00 | 314.00 | 20,985 |
| 2023-02-10 | 310.00 | 310.00 | 308.00 | 312.00 | 50,220 |
| 2023-02-09 | 310.00 | 315.50 | 310.00 | 315.50 | 8,513 |
| 2023-02-08 | 312.00 | 312.00 | 310.00 | 310.00 | 42,680 |
| 2023-02-07 | 310.00 | 312.00 | 310.00 | 312.00 | 34,474 |
| 2023-02-06 | 303.00 | 303.00 | 303.00 | 303.00 | 21,038 |
| 2023-02-03 | 304.00 | 305.00 | 304.00 | 305.00 | 88,176 |
| 2023-02-02 | 300.00 | 304.00 | 300.00 | 304.00 | 59,513 |
| 2023-02-01 | 295.00 | 303.00 | 295.00 | 303.00 | 9,411 |
| 2023-01-31 | 301.00 | 303.00 | 300.00 | 303.00 | 56,467 |
| 2023-01-30 | 300.00 | 302.00 | 300.00 | 302.00 | 62,442 |
| 2023-01-27 | 304.00 | 304.00 | 300.00 | 301.00 | 76,603 |
| 2023-01-26 | 300.00 | 300.00 | 300.00 | 300.00 | 111,697 |
| 2023-01-25 | 296.00 | 296.00 | 296.00 | 299.00 | 12,470 |
| 2023-01-24 | 295.50 | 300.00 | 295.50 | 300.00 | 88,702 |
| 2023-01-23 | 296.00 | 296.00 | 293.00 | 295.50 | 84,261 |
| 2023-01-20 | 294.00 | 295.00 | 294.00 | 295.00 | 59,298 |
| 2023-01-19 | 291.00 | 293.00 | 291.00 | 294.50 | 122,591 |
| 2023-01-18 | 285.00 | 292.00 | 285.00 | 291.00 | 68,309 |
| 2023-01-17 | 291.00 | 295.00 | 291.00 | 295.00 | 113,223 |
| 2023-01-16 | 288.00 | 288.00 | 288.00 | 288.00 | 90,728 |
| 2023-01-13 | 290.00 | 290.00 | 290.00 | 291.00 | 43,305 |
| 2023-01-12 | 287.00 | 292.00 | 287.00 | 291.50 | 32,870 |
| 2023-01-11 | 287.00 | 287.00 | 287.00 | 289.50 | 7,921 |
| 2023-01-10 | 279.00 | 285.00 | 279.00 | 286.50 | 173,576 |
| 2023-01-09 | 285.00 | 285.00 | 285.00 | 288.50 | 13,706 |
| 2023-01-06 | 280.00 | 280.00 | 280.00 | 284.50 | 131,238 |
| 2023-01-05 | 278.00 | 283.00 | 278.00 | 284.50 | 34,639 |
| 2023-01-04 | 270.00 | 279.00 | 270.00 | 279.00 | 6,062 |
| 2023-01-03 | 272.00 | 275.00 | 272.00 | 275.00 | 1,053 |
| 2023-01-02 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-12-30 | 272.00 | 272.00 | 272.00 | 275.00 | 13,091 |
| 2022-12-29 | 275.00 | 275.00 | 274.50 | 274.50 | 3,911 |
| 2022-12-28 | 270.00 | 275.00 | 267.00 | 275.00 | 134,564 |
| 2022-12-27 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2022-12-26 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2022-12-23 | 270.00 | 276.00 | 268.00 | 276.00 | 41,174 |
| 2022-12-22 | 271.00 | 276.00 | 268.00 | 270.00 | 134,195 |
| 2022-12-21 | 276.00 | 276.00 | 274.00 | 274.00 | 57,877 |
| 2022-12-20 | 281.00 | 281.00 | 280.00 | 280.00 | 101,536 |
| 2022-12-19 | 282.00 | 282.00 | 275.00 | 275.00 | 104,430 |
| 2022-12-16 | 281.00 | 281.00 | 265.00 | 268.00 | 103,304 |
| 2022-12-15 | 267.00 | 270.00 | 264.00 | 270.00 | 69,495 |
| 2022-12-14 | 281.00 | 281.00 | 281.00 | 273.50 | 79,158 |
| 2022-12-13 | 269.00 | 279.00 | 267.00 | 269.50 | 77,325 |
| 2022-12-12 | 273.00 | 273.00 | 267.00 | 270.50 | 48,292 |
| 2022-12-09 | 272.00 | 273.00 | 270.00 | 271.50 | 128,372 |
| 2022-12-08 | 273.00 | 273.00 | 273.00 | 273.00 | 21,160 |
| 2022-12-07 | 281.00 | 281.00 | 277.00 | 279.50 | 8,911 |
| 2022-12-06 | 273.00 | 279.00 | 273.00 | 279.00 | 24,212 |
| 2022-12-05 | 272.00 | 272.00 | 270.00 | 275.50 | 68,696 |
| 2022-12-02 | 265.00 | 265.00 | 265.00 | 270.50 | 2,935 |
| 2022-12-01 | 264.00 | 264.00 | 262.00 | 268.00 | 36,110 |
| 2022-11-30 | 270.00 | 270.00 | 263.00 | 267.00 | 23,742 |
| 2022-11-29 | 264.00 | 264.00 | 264.00 | 273.00 | 60,221 |
| 2022-11-28 | 267.00 | 267.00 | 267.00 | 272.50 | 120,853 |
| 2022-11-25 | 268.00 | 268.00 | 268.00 | 276.00 | 71,657 |
| 2022-11-24 | 276.00 | 276.50 | 276.00 | 276.50 | 4,851 |
| 2022-11-23 | 270.00 | 276.00 | 269.00 | 276.00 | 35,180 |
| 2022-11-22 | 276.00 | 276.00 | 276.00 | 276.00 | 20,926 |
| 2022-11-21 | 270.00 | 270.00 | 270.00 | 270.00 | 15,686 |
| 2022-11-18 | 275.00 | 275.00 | 268.00 | 268.00 | 27,170 |
| 2022-11-17 | 271.00 | 271.00 | 270.00 | 276.00 | 29,704 |
| 2022-11-16 | 280.00 | 280.00 | 271.00 | 275.50 | 18,182 |
| 2022-11-15 | 276.00 | 278.00 | 271.00 | 273.50 | 27,789 |
| 2022-11-14 | 269.00 | 269.00 | 269.00 | 272.50 | 20,138 |
| 2022-11-11 | 270.00 | 270.00 | 264.00 | 269.00 | 39,099 |
| 2022-11-10 | 270.00 | 270.00 | 270.00 | 270.00 | 5,711 |
| 2022-11-09 | 270.00 | 270.00 | 260.00 | 260.00 | 176,668 |
| 2022-11-08 | 263.00 | 263.00 | 262.00 | 262.00 | 91,932 |
| 2022-11-07 | 262.00 | 264.00 | 260.00 | 262.00 | 60,237 |
| 2022-11-04 | 269.00 | 269.00 | 262.00 | 263.00 | 75,510 |
| 2022-11-03 | 264.00 | 266.00 | 264.00 | 266.00 | 91,086 |
| 2022-11-02 | 262.00 | 264.00 | 262.00 | 264.00 | 44,167 |
| 2022-11-01 | 260.00 | 260.00 | 260.00 | 262.00 | 55,804 |
| 2022-10-31 | 268.00 | 268.00 | 263.50 | 263.50 | 48,720 |
| 2022-10-28 | 267.00 | 268.00 | 267.00 | 268.00 | 52,390 |
| 2022-10-27 | 263.50 | 264.00 | 263.50 | 264.00 | 44,860 |
| 2022-10-26 | 269.00 | 269.00 | 269.00 | 263.50 | 86,041 |
| 2022-10-25 | 270.00 | 270.00 | 270.00 | 270.00 | 94,507 |
| 2022-10-24 | 258.00 | 258.00 | 252.00 | 263.50 | 97,425 |
| 2022-10-21 | 260.00 | 260.00 | 258.00 | 264.00 | 115,374 |
| 2022-10-20 | 270.00 | 270.00 | 258.00 | 266.00 | 84,854 |
| 2022-10-19 | 258.00 | 260.00 | 254.00 | 260.00 | 76,388 |
| 2022-10-18 | 260.00 | 260.00 | 260.00 | 260.00 | 4,432 |
| 2022-10-17 | 271.00 | 271.00 | 260.00 | 265.50 | 53,903 |
| 2022-10-14 | 258.00 | 266.00 | 258.00 | 266.00 | 18,957 |
| 2022-10-13 | 260.00 | 260.00 | 258.00 | 258.00 | 74,452 |
| 2022-10-12 | 262.00 | 262.00 | 255.00 | 260.00 | 110,464 |
| 2022-10-11 | 262.00 | 262.00 | 262.00 | 262.00 | 56,828 |
| 2022-10-10 | 265.00 | 273.00 | 262.00 | 268.00 | 27,021 |
| 2022-10-07 | 267.00 | 267.00 | 267.00 | 269.50 | 34,996 |
| 2022-10-06 | 273.00 | 273.00 | 267.00 | 267.00 | 247,832 |
| 2022-10-05 | 268.00 | 268.00 | 268.00 | 268.00 | 930 |
| 2022-10-04 | 265.00 | 265.00 | 265.00 | 265.00 | 359 |
| 2022-10-03 | 260.00 | 260.00 | 257.00 | 260.00 | 42,986 |
| 2022-09-30 | 265.00 | 265.00 | 260.00 | 262.00 | 54,502 |
| 2022-09-29 | 263.00 | 263.00 | 261.00 | 262.00 | 78,628 |
| 2022-09-28 | 270.00 | 270.00 | 263.00 | 265.00 | 102,980 |
| 2022-09-27 | 276.00 | 276.00 | 272.00 | 276.00 | 118,911 |
| 2022-09-26 | 280.00 | 283.00 | 276.00 | 276.00 | 95,239 |
| 2022-09-23 | 279.00 | 281.00 | 279.00 | 281.00 | 171,083 |
| 2022-09-22 | 278.00 | 278.00 | 278.00 | 278.00 | 72,862 |
| 2022-09-21 | 282.00 | 284.00 | 277.00 | 277.00 | 139,235 |
| 2022-09-20 | 287.00 | 287.00 | 283.00 | 283.00 | 142,760 |
| 2022-09-19 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-09-16 | 285.00 | 290.00 | 285.00 | 290.00 | 161,986 |
| 2022-09-15 | 288.00 | 288.00 | 286.00 | 286.50 | 98,032 |
| 2022-09-14 | 289.00 | 290.00 | 285.00 | 285.00 | 99,759 |
| 2022-09-13 | 290.00 | 290.00 | 285.00 | 285.00 | 95,264 |
| 2022-09-12 | 293.00 | 293.00 | 293.00 | 293.00 | 128,638 |
| 2022-09-09 | 297.00 | 300.00 | 287.00 | 287.00 | 74,945 |
| 2022-09-08 | 287.00 | 292.00 | 285.00 | 292.00 | 148,924 |
| 2022-09-07 | 289.00 | 289.00 | 287.00 | 288.00 | 2,938 |
| 2022-09-06 | 290.00 | 290.00 | 290.00 | 294.00 | 144,635 |
| 2022-09-05 | 288.00 | 291.00 | 285.00 | 291.00 | 93,345 |
| 2022-09-02 | 290.00 | 294.00 | 289.00 | 294.00 | 183,320 |
| 2022-09-01 | 288.00 | 288.00 | 284.00 | 289.00 | 43,164 |
| 2022-08-31 | 288.00 | 291.00 | 288.00 | 291.00 | 117,574 |
| 2022-08-30 | 288.00 | 288.00 | 288.00 | 288.00 | 142,293 |
| 2022-08-29 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2022-08-26 | 292.00 | 294.50 | 292.00 | 294.50 | 498 |
| 2022-08-25 | 291.00 | 291.00 | 290.00 | 292.00 | 9,925 |
| 2022-08-24 | 292.00 | 292.00 | 290.00 | 290.50 | 157,166 |
| 2022-08-23 | 292.00 | 292.00 | 292.00 | 292.00 | 47,927 |
| 2022-08-22 | 290.00 | 290.00 | 290.00 | 292.00 | 6,042 |
| 2022-08-19 | 289.00 | 292.00 | 289.00 | 290.00 | 125,857 |
| 2022-08-18 | 294.00 | 294.00 | 291.00 | 292.00 | 135,512 |
| 2022-08-17 | 298.00 | 298.00 | 292.00 | 294.00 | 46,056 |
| 2022-08-16 | 304.00 | 304.00 | 298.00 | 299.00 | 160,304 |
| 2022-08-15 | 302.00 | 303.00 | 302.00 | 303.00 | 35,955 |
| 2022-08-12 | 302.00 | 302.00 | 295.00 | 300.00 | 95,898 |
| 2022-08-11 | 297.00 | 302.00 | 297.00 | 300.00 | 66,044 |
| 2022-08-10 | 297.00 | 298.00 | 297.00 | 297.50 | 22,810 |
| 2022-08-09 | 293.00 | 295.00 | 293.00 | 296.50 | 88,262 |
| 2022-08-08 | 295.00 | 298.00 | 295.00 | 295.00 | 65,021 |
| 2022-08-05 | 294.00 | 296.00 | 294.00 | 295.00 | 143,812 |
| 2022-08-04 | 290.00 | 290.00 | 290.00 | 292.50 | 17,156 |
| 2022-08-03 | 290.00 | 294.00 | 289.00 | 294.00 | 55,963 |
| 2022-08-02 | 290.00 | 290.00 | 290.00 | 290.00 | 26,071 |
| 2022-08-01 | 290.00 | 290.00 | 288.00 | 291.50 | 72,039 |
| 2022-07-29 | 290.00 | 290.00 | 289.00 | 289.00 | 10,212 |
| 2022-07-28 | 295.00 | 295.00 | 295.00 | 290.50 | 5,073 |
| 2022-07-27 | 285.00 | 290.00 | 285.00 | 290.00 | 25,285 |
| 2022-07-26 | 295.00 | 295.00 | 281.00 | 285.00 | 175,767 |
| 2022-07-25 | 285.00 | 288.50 | 285.00 | 288.50 | 3,250 |
| 2022-07-22 | 285.00 | 285.00 | 285.00 | 285.00 | 17,410 |
| 2022-07-21 | 285.00 | 285.00 | 285.00 | 285.00 | 5,704 |
| 2022-07-20 | 290.00 | 290.00 | 290.00 | 290.00 | 175,695 |
| 2022-07-19 | 285.00 | 285.00 | 280.00 | 283.50 | 138,735 |
| 2022-07-18 | 282.00 | 282.00 | 282.00 | 282.00 | 51,143 |
| 2022-07-15 | 283.00 | 283.00 | 282.00 | 283.50 | 163,404 |
| 2022-07-14 | 282.00 | 282.50 | 282.00 | 282.50 | 7,591 |
| 2022-07-13 | 277.00 | 280.00 | 277.00 | 282.00 | 10,094 |
| 2022-07-12 | 280.00 | 280.00 | 278.00 | 280.00 | 34,959 |
| 2022-07-11 | 280.00 | 280.00 | 276.00 | 278.00 | 122,852 |
| 2022-07-08 | 282.00 | 282.00 | 281.00 | 281.00 | 59,176 |
| 2022-07-07 | 280.00 | 280.00 | 280.00 | 280.50 | 47,489 |
| 2022-07-06 | 280.00 | 280.00 | 280.00 | 280.00 | 61,832 |
| 2022-07-05 | 277.00 | 277.00 | 275.00 | 276.50 | 19,601 |
| 2022-07-04 | 278.00 | 278.00 | 272.00 | 278.50 | 120,525 |
| 2022-07-01 | 280.00 | 280.00 | 278.00 | 276.00 | 87,464 |
| 2022-06-30 | 272.00 | 280.00 | 272.00 | 280.00 | 13,360 |
| 2022-06-29 | 280.00 | 280.00 | 280.00 | 285.00 | 83,294 |
| 2022-06-28 | 280.00 | 280.00 | 280.00 | 285.00 | 143,227 |
| 2022-06-27 | 289.00 | 289.00 | 289.00 | 284.50 | 12,374 |
| 2022-06-24 | 280.00 | 290.00 | 272.00 | 290.00 | 119,806 |
| 2022-06-23 | 280.00 | 280.00 | 280.00 | 280.00 | 100,798 |
| 2022-06-22 | 282.00 | 289.00 | 282.00 | 289.00 | 74,246 |
| 2022-06-21 | 283.00 | 283.00 | 282.00 | 282.00 | 41,529 |
| 2022-06-20 | 281.00 | 281.00 | 280.00 | 286.00 | 1,993 |
| 2022-06-17 | 288.00 | 288.00 | 273.00 | 280.00 | 194,533 |
| 2022-06-16 | 291.00 | 291.00 | 286.00 | 289.50 | 27,208 |
| 2022-06-15 | 294.00 | 294.00 | 292.00 | 292.00 | 156,322 |
| 2022-06-14 | 290.00 | 294.00 | 290.00 | 293.00 | 26,376 |
| 2022-06-13 | 291.00 | 291.00 | 289.00 | 291.00 | 57,241 |
| 2022-06-10 | 291.00 | 291.00 | 291.00 | 297.50 | 103,732 |
| 2022-06-09 | 297.50 | 299.00 | 297.50 | 299.00 | 6,705 |
| 2022-06-08 | 298.50 | 298.50 | 297.50 | 297.50 | 62,323 |
| 2022-06-07 | 295.00 | 295.00 | 293.00 | 298.50 | 5,672 |
| 2022-06-06 | 291.00 | 298.50 | 291.00 | 298.50 | 4,551 |
| 2022-06-03 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2022-06-02 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2022-06-01 | 295.00 | 295.00 | 291.00 | 291.00 | 205,703 |
| 2022-05-31 | 294.00 | 294.00 | 292.00 | 292.00 | 106,667 |
| 2022-05-30 | 285.00 | 285.00 | 285.00 | 285.00 | 257,518 |
| 2022-05-27 | 286.00 | 286.00 | 286.00 | 286.00 | 102,693 |
| 2022-05-26 | 282.00 | 283.00 | 282.00 | 283.00 | 655 |
| 2022-05-25 | 293.00 | 293.00 | 293.00 | 293.00 | 224,522 |
| 2022-05-24 | 288.00 | 289.00 | 288.00 | 289.00 | 14,328 |
| 2022-05-23 | 288.00 | 288.00 | 288.00 | 288.00 | 211,607 |
| 2022-05-20 | 287.50 | 288.50 | 287.50 | 288.50 | 29,077 |
| 2022-05-19 | 288.00 | 288.00 | 287.50 | 287.50 | 115,526 |
| 2022-05-18 | 288.00 | 288.00 | 288.00 | 288.00 | 100,502 |
| 2022-05-17 | 288.50 | 290.00 | 288.50 | 290.00 | 143,233 |
| 2022-05-16 | 285.00 | 288.50 | 285.00 | 288.50 | 202,971 |
| 2022-05-13 | 285.00 | 286.00 | 281.00 | 285.00 | 240,722 |
| 2022-05-12 | 285.00 | 285.00 | 281.00 | 281.00 | 231,496 |
| 2022-05-11 | 290.00 | 290.00 | 290.00 | 290.00 | 42,795 |
| 2022-05-10 | 283.00 | 283.00 | 283.00 | 286.00 | 19,733 |
| 2022-05-09 | 283.00 | 284.00 | 283.00 | 287.00 | 35,458 |
| 2022-05-06 | 290.00 | 290.00 | 283.00 | 283.00 | 220,456 |
| 2022-05-05 | 293.00 | 293.00 | 290.00 | 290.00 | 245,618 |
| 2022-05-04 | 290.00 | 295.00 | 290.00 | 295.00 | 88,503 |
| 2022-05-03 | 295.00 | 295.00 | 292.00 | 292.00 | 235,841 |
| 2022-05-02 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-04-29 | 295.00 | 295.00 | 295.00 | 295.00 | 190,772 |
| 2022-04-28 | 289.00 | 289.00 | 286.00 | 287.00 | 42,546 |
| 2022-04-27 | 292.50 | 292.50 | 291.50 | 291.50 | 13,902 |
| 2022-04-26 | 292.50 | 292.50 | 292.50 | 292.50 | 10,252 |
| 2022-04-25 | 293.50 | 293.50 | 292.50 | 292.50 | 177,325 |
| 2022-04-22 | 294.00 | 294.00 | 293.50 | 293.50 | 1,012,753 |
| 2022-04-21 | 293.50 | 294.00 | 293.50 | 294.00 | 61,659 |
| 2022-04-20 | 290.00 | 293.50 | 290.00 | 293.50 | 6,500 |
| 2022-04-19 | 292.00 | 292.00 | 290.00 | 290.00 | 28,694 |
| 2022-04-18 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
| 2022-04-15 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
| 2022-04-14 | 294.00 | 294.00 | 290.00 | 290.50 | 20,096 |
| 2022-04-13 | 300.00 | 300.00 | 300.00 | 300.00 | 67,078 |
| 2022-04-12 | 294.00 | 296.00 | 294.00 | 296.00 | 39,796 |
| 2022-04-11 | 295.00 | 295.00 | 294.00 | 294.00 | 41,246 |
| 2022-04-08 | 297.00 | 300.00 | 297.00 | 300.00 | 24,939 |
| 2022-04-07 | 297.00 | 297.00 | 295.00 | 295.00 | 59,507 |
| 2022-04-06 | 296.00 | 297.00 | 295.00 | 297.00 | 54,108 |
| 2022-04-05 | 297.00 | 302.00 | 294.00 | 299.00 | 27,381 |
| 2022-04-04 | 299.00 | 299.00 | 298.50 | 298.50 | 54,190 |
| 2022-04-01 | 300.00 | 300.00 | 299.00 | 299.00 | 91,894 |
| 2022-03-31 | 300.00 | 300.00 | 294.00 | 300.00 | 29,682 |
| 2022-03-30 | 301.00 | 301.00 | 301.00 | 297.50 | 15,081 |
| 2022-03-29 | 304.00 | 304.00 | 304.00 | 298.50 | 26,644 |
| 2022-03-28 | 304.50 | 305.00 | 304.50 | 305.00 | 59,871 |
| 2022-03-25 | 299.50 | 304.50 | 299.50 | 304.50 | 193,585 |
| 2022-03-24 | 309.00 | 309.00 | 309.00 | 299.50 | 9,230 |
| 2022-03-23 | 310.00 | 310.00 | 310.00 | 310.00 | 41,505 |
| 2022-03-22 | 295.00 | 295.00 | 295.00 | 302.00 | 21,235 |
| 2022-03-21 | 304.00 | 309.00 | 296.00 | 296.00 | 85,523 |
| 2022-03-18 | 289.00 | 312.00 | 289.00 | 312.00 | 170,376 |
| 2022-03-17 | 286.00 | 288.00 | 286.00 | 284.00 | 5,588 |
| 2022-03-16 | 288.00 | 288.00 | 288.00 | 288.00 | 37,492 |
| 2022-03-15 | 280.00 | 285.00 | 280.00 | 285.00 | 15,747 |
| 2022-03-14 | 269.50 | 277.50 | 269.50 | 277.50 | 124,748 |
| 2022-03-11 | 283.00 | 283.00 | 269.50 | 269.50 | 59,926 |
| 2022-03-10 | 283.00 | 283.00 | 283.00 | 283.00 | 77,888 |
| 2022-03-09 | 279.00 | 282.00 | 272.00 | 282.00 | 222,872 |
| 2022-03-08 | 273.00 | 273.00 | 270.00 | 270.00 | 32,959 |
| 2022-03-07 | 268.00 | 268.00 | 263.00 | 267.00 | 93,394 |
| 2022-03-04 | 285.00 | 285.00 | 283.00 | 283.00 | 18,786 |
| 2022-03-03 | 292.00 | 295.00 | 290.00 | 292.00 | 185,030 |
| 2022-03-02 | 294.00 | 299.00 | 288.00 | 299.00 | 95,079 |
| 2022-03-01 | 300.00 | 302.00 | 287.00 | 290.00 | 177,734 |
| 2022-02-28 | 310.00 | 310.00 | 305.00 | 305.00 | 22,474 |
| 2022-02-25 | 303.00 | 310.00 | 302.00 | 310.00 | 21,890 |
| 2022-02-24 | 304.00 | 304.00 | 298.00 | 300.00 | 249,202 |
| 2022-02-23 | 312.00 | 312.00 | 312.00 | 308.00 | 5,483 |
| 2022-02-22 | 310.00 | 312.00 | 304.00 | 304.00 | 42,187 |
| 2022-02-21 | 317.00 | 317.00 | 308.00 | 311.00 | 37,914 |
| 2022-02-18 | 314.00 | 316.00 | 313.00 | 316.00 | 127,075 |
| 2022-02-17 | 312.00 | 314.00 | 312.00 | 314.00 | 132,581 |
| 2022-02-16 | 311.00 | 311.00 | 311.00 | 315.00 | 56,216 |
| 2022-02-15 | 311.00 | 311.00 | 311.00 | 311.00 | 7,126 |
| 2022-02-14 | 314.00 | 314.00 | 310.00 | 311.00 | 168,954 |
| 2022-02-11 | 315.00 | 316.00 | 312.00 | 316.00 | 235,441 |
| 2022-02-10 | 317.00 | 317.00 | 313.00 | 315.00 | 207,344 |
| 2022-02-09 | 316.00 | 320.00 | 316.00 | 320.00 | 272,544 |
| 2022-02-08 | 311.00 | 312.00 | 311.00 | 312.00 | 24,465 |
| 2022-02-07 | 312.00 | 312.00 | 312.00 | 312.00 | 40,983 |
| 2022-02-04 | 313.50 | 313.50 | 311.50 | 311.50 | 16,599 |
| 2022-02-03 | 315.00 | 315.00 | 315.00 | 313.50 | 393 |
| 2022-02-02 | 315.00 | 315.00 | 315.00 | 313.50 | 15,119 |
| 2022-02-01 | 315.00 | 315.00 | 312.00 | 312.00 | 70,399 |
| 2022-01-31 | 315.00 | 316.00 | 315.00 | 316.00 | 15,340 |
| 2022-01-28 | 315.00 | 316.00 | 310.00 | 310.00 | 22,278 |
| 2022-01-27 | 315.00 | 315.00 | 315.00 | 315.00 | 32,681 |
| 2022-01-26 | 310.00 | 311.00 | 310.00 | 311.00 | 16,685 |
| 2022-01-25 | 310.00 | 310.00 | 310.00 | 312.00 | 59,186 |
| 2022-01-24 | 310.00 | 310.00 | 307.00 | 308.50 | 64,092 |
| 2022-01-21 | 314.50 | 314.50 | 312.00 | 312.00 | 35,045 |
| 2022-01-20 | 315.00 | 316.00 | 315.00 | 314.50 | 97,492 |
| 2022-01-19 | 311.00 | 313.00 | 311.00 | 313.00 | 10,743 |
| 2022-01-18 | 315.00 | 315.00 | 311.00 | 312.50 | 35,039 |
| 2022-01-17 | 316.00 | 316.00 | 314.00 | 313.50 | 5,971 |
| 2022-01-14 | 317.00 | 317.00 | 312.00 | 312.00 | 13,642 |
| 2022-01-13 | 315.00 | 317.00 | 314.00 | 314.00 | 12,719 |
| 2022-01-12 | 318.00 | 318.00 | 318.00 | 315.00 | 25,699 |
| 2022-01-11 | 315.00 | 320.00 | 314.00 | 314.00 | 21,034 |
| 2022-01-10 | 317.00 | 317.00 | 312.00 | 312.00 | 31,606 |
| 2022-01-07 | 317.00 | 317.00 | 314.50 | 314.50 | 4,813 |
| 2022-01-06 | 316.00 | 317.00 | 316.00 | 317.00 | 13,519 |
| 2022-01-05 | 316.00 | 316.00 | 316.00 | 316.00 | 193,904 |
| 2022-01-04 | 317.00 | 317.00 | 317.00 | 317.00 | 27,012 |
| 2022-01-03 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2021-12-31 | 313.00 | 317.00 | 313.00 | 317.00 | 9,230 |
| 2021-12-30 | 315.00 | 316.00 | 313.00 | 313.00 | 508,853 |
| 2021-12-29 | 316.00 | 316.00 | 316.00 | 316.00 | 21,002 |
| 2021-12-28 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2021-12-27 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2021-12-24 | 319.00 | 319.00 | 319.00 | 322.00 | 25,827 |
| 2021-12-23 | 304.00 | 322.00 | 304.00 | 322.00 | 332,868 |
| 2021-12-22 | 299.00 | 299.00 | 297.00 | 298.50 | 8,681 |
| 2021-12-21 | 299.00 | 299.00 | 299.00 | 299.00 | 29,654 |
| 2021-12-20 | 294.00 | 300.00 | 294.00 | 296.50 | 18,614 |
| 2021-12-17 | 295.00 | 300.00 | 295.00 | 300.00 | 47,129 |
| 2021-12-16 | 295.00 | 295.50 | 295.00 | 295.50 | 14,233 |
| 2021-12-15 | 296.50 | 296.50 | 295.00 | 295.00 | 31,947 |
| 2021-12-14 | 293.00 | 293.00 | 293.00 | 296.50 | 13,552 |
| 2021-12-13 | 296.00 | 296.00 | 296.00 | 296.00 | 75,780 |
| 2021-12-10 | 293.00 | 294.00 | 293.00 | 297.00 | 16,490 |
| 2021-12-09 | 294.00 | 294.00 | 294.00 | 294.00 | 39,928 |
| 2021-12-08 | 291.00 | 292.00 | 291.00 | 292.50 | 50,965 |
| 2021-12-07 | 291.00 | 291.00 | 291.00 | 291.50 | 29,760 |
| 2021-12-06 | 287.00 | 290.00 | 287.00 | 290.00 | 207,130 |
| 2021-12-03 | 288.00 | 289.00 | 288.00 | 288.50 | 55,132 |
| 2021-12-02 | 289.00 | 289.00 | 285.00 | 287.00 | 15,345 |
| 2021-12-01 | 286.00 | 286.00 | 286.00 | 290.50 | 6,170 |
| 2021-11-30 | 283.00 | 288.00 | 283.00 | 285.00 | 8,924 |
| 2021-11-29 | 292.00 | 292.00 | 287.00 | 291.00 | 26,113 |
| 2021-11-26 | 287.00 | 294.00 | 282.00 | 294.00 | 18,537 |
| 2021-11-25 | 288.00 | 288.00 | 288.00 | 290.50 | 13,873 |
| 2021-11-24 | 283.00 | 287.00 | 283.00 | 288.00 | 35,226 |
| 2021-11-23 | 293.00 | 293.00 | 293.00 | 293.00 | 28,996 |
| 2021-11-22 | 291.50 | 293.00 | 291.50 | 293.00 | 14,975 |
| 2021-11-19 | 290.00 | 291.50 | 290.00 | 291.50 | 167,373 |
| 2021-11-18 | 285.00 | 287.00 | 285.00 | 290.00 | 181,357 |
| 2021-11-17 | 290.00 | 290.00 | 287.00 | 285.50 | 33,300 |
| 2021-11-16 | 290.00 | 290.00 | 290.00 | 293.00 | 23,150 |
| 2021-11-15 | 291.50 | 293.00 | 291.50 | 293.00 | 14,687 |
| 2021-11-12 | 290.00 | 290.00 | 290.00 | 291.50 | 17,026 |
| 2021-11-11 | 293.00 | 293.00 | 293.00 | 291.50 | 42,533 |
| 2021-11-10 | 292.50 | 296.50 | 292.50 | 296.50 | 1,988 |
| 2021-11-09 | 294.00 | 294.00 | 292.00 | 292.50 | 45,221 |
| 2021-11-08 | 294.00 | 296.00 | 294.00 | 296.00 | 32,669 |
| 2021-11-05 | 294.00 | 294.00 | 294.00 | 294.00 | 56,895 |
| 2021-11-04 | 295.00 | 295.00 | 295.00 | 298.50 | 7,089 |
| 2021-11-03 | 296.50 | 296.50 | 293.00 | 293.00 | 38,580 |
| 2021-11-02 | 296.50 | 296.50 | 296.50 | 296.50 | 215,529 |
| 2021-11-01 | 293.00 | 293.00 | 293.00 | 296.50 | 7,285 |
| 2021-10-29 | 295.00 | 295.00 | 292.00 | 292.00 | 13,287 |
| 2021-10-28 | 289.00 | 289.00 | 289.00 | 295.00 | 7,975 |
| 2021-10-27 | 297.00 | 297.00 | 296.00 | 296.00 | 16,106 |
| 2021-10-26 | 297.00 | 297.00 | 297.00 | 297.00 | 18,883 |
| 2021-10-25 | 303.00 | 303.00 | 295.00 | 296.00 | 148,483 |
| 2021-10-22 | 292.00 | 292.00 | 292.00 | 297.00 | 50,454 |
| 2021-10-21 | 302.00 | 302.00 | 302.00 | 302.00 | 10,549 |
| 2021-10-20 | 297.00 | 297.00 | 293.50 | 293.50 | 90,212 |
| 2021-10-19 | 295.00 | 297.00 | 295.00 | 297.00 | 7,905 |
| 2021-10-18 | 289.00 | 289.00 | 287.00 | 295.00 | 66,575 |
| 2021-10-15 | 289.00 | 289.00 | 289.00 | 289.00 | 10,418 |
| 2021-10-14 | 288.00 | 289.00 | 288.00 | 295.00 | 29,918 |
| 2021-10-13 | 287.00 | 289.00 | 287.00 | 289.00 | 66,480 |
| 2021-10-12 | 291.00 | 291.00 | 289.00 | 288.50 | 24,869 |
| 2021-10-11 | 288.00 | 288.00 | 288.00 | 295.50 | 21,593 |
| 2021-10-08 | 295.00 | 295.00 | 295.00 | 295.00 | 62,782 |
| 2021-10-07 | 290.00 | 293.00 | 290.00 | 293.00 | 21,913 |
| 2021-10-06 | 289.00 | 290.00 | 289.00 | 290.00 | 70,439 |
| 2021-10-05 | 290.00 | 290.00 | 290.00 | 292.50 | 47,268 |
| 2021-10-04 | 301.00 | 301.00 | 291.00 | 291.00 | 17,615 |
| 2021-10-01 | 303.00 | 303.00 | 300.50 | 300.50 | 53,745 |
| 2021-09-30 | 301.00 | 303.00 | 301.00 | 303.00 | 31,160 |
| 2021-09-29 | 300.00 | 300.00 | 300.00 | 300.00 | 208,911 |
| 2021-09-28 | 297.00 | 300.00 | 292.00 | 292.00 | 52,066 |
| 2021-09-27 | 298.00 | 298.00 | 294.00 | 300.50 | 75,631 |
| 2021-09-24 | 298.00 | 298.00 | 298.00 | 300.50 | 87,835 |
| 2021-09-23 | 294.00 | 300.00 | 294.00 | 294.00 | 37,798 |
| 2021-09-22 | 296.00 | 296.00 | 293.00 | 294.00 | 100,236 |
| 2021-09-21 | 297.00 | 300.00 | 297.00 | 300.00 | 24,860 |
| 2021-09-20 | 295.00 | 302.00 | 293.00 | 300.00 | 59,353 |
| 2021-09-17 | 301.00 | 301.00 | 294.00 | 294.00 | 95,603 |
| 2021-09-16 | 304.00 | 304.00 | 304.00 | 301.50 | 25,580 |
| 2021-09-15 | 306.50 | 306.50 | 303.00 | 303.00 | 32,845 |
| 2021-09-14 | 304.00 | 304.00 | 304.00 | 306.50 | 60,183 |
| 2021-09-13 | 302.00 | 302.00 | 302.00 | 302.00 | 3,395 |
| 2021-09-10 | 305.00 | 305.00 | 305.00 | 306.00 | 21,838 |
| 2021-09-09 | 302.50 | 304.50 | 302.50 | 304.50 | 29,022 |
| 2021-09-08 | 303.00 | 303.00 | 303.00 | 302.50 | 45,359 |
| 2021-09-07 | 302.00 | 302.00 | 302.00 | 302.00 | 76,674 |
| 2021-09-06 | 306.00 | 306.00 | 302.00 | 302.00 | 49,756 |
| 2021-09-03 | 305.00 | 305.00 | 300.00 | 300.00 | 10,126 |
| 2021-09-02 | 305.00 | 305.00 | 305.00 | 305.00 | 18,977 |
| 2021-09-01 | 309.00 | 312.00 | 308.00 | 309.00 | 90,853 |
| 2021-08-31 | 306.00 | 306.00 | 300.00 | 306.00 | 119,181 |
| 2021-08-30 | 308.50 | 308.50 | 308.50 | 308.50 | 0 |
| 2021-08-27 | 302.00 | 302.00 | 302.00 | 308.50 | 46,194 |
| 2021-08-26 | 304.00 | 304.00 | 303.50 | 303.50 | 28,686 |
| 2021-08-25 | 299.00 | 304.00 | 299.00 | 304.00 | 21,185 |
| 2021-08-24 | 303.00 | 303.00 | 303.00 | 303.00 | 24,263 |
| 2021-08-23 | 307.50 | 307.50 | 304.50 | 304.50 | 9,271 |
| 2021-08-20 | 309.00 | 309.00 | 307.00 | 307.50 | 17,090 |
| 2021-08-19 | 301.00 | 301.00 | 301.00 | 301.00 | 19,404 |
| 2021-08-18 | 303.00 | 303.00 | 303.00 | 303.00 | 38,378 |
| 2021-08-17 | 302.00 | 303.00 | 302.00 | 305.00 | 21,619 |
| 2021-08-16 | 305.00 | 305.00 | 302.50 | 302.50 | 25,748 |
| 2021-08-13 | 304.00 | 305.00 | 304.00 | 305.00 | 32,189 |
| 2021-08-12 | 303.00 | 304.00 | 303.00 | 304.00 | 17,132 |
| 2021-08-11 | 300.50 | 303.50 | 300.50 | 303.50 | 10,336 |
| 2021-08-10 | 308.00 | 308.00 | 300.50 | 300.50 | 22,858 |
| 2021-08-09 | 300.00 | 308.00 | 300.00 | 308.00 | 110,014 |
| 2021-08-06 | 296.00 | 296.00 | 296.00 | 302.00 | 33,953 |
| 2021-08-05 | 303.00 | 308.00 | 298.00 | 298.00 | 55,327 |
| 2021-08-04 | 300.50 | 303.00 | 300.50 | 303.00 | 44,871 |
| 2021-08-03 | 299.00 | 307.00 | 298.00 | 300.50 | 19,395 |
| 2021-08-02 | 307.00 | 308.00 | 301.00 | 301.00 | 40,758 |
| 2021-07-30 | 296.00 | 296.00 | 296.00 | 296.00 | 149,039 |
| 2021-07-29 | 296.00 | 296.00 | 296.00 | 296.00 | 715,979 |
| 2021-07-28 | 296.00 | 296.00 | 293.00 | 296.50 | 61,848 |
| 2021-07-27 | 295.00 | 297.00 | 292.00 | 295.00 | 10,008 |
| 2021-07-26 | 297.00 | 297.00 | 290.00 | 295.50 | 9,947 |
| 2021-07-23 | 286.00 | 288.00 | 286.00 | 288.00 | 120,652 |
| 2021-07-22 | 285.00 | 286.00 | 285.00 | 286.00 | 36,447 |
| 2021-07-21 | 287.00 | 287.00 | 284.00 | 285.00 | 42,349 |
| 2021-07-20 | 286.00 | 287.00 | 282.00 | 284.00 | 180,977 |
| 2021-07-19 | 289.00 | 289.00 | 282.00 | 285.00 | 57,551 |
| 2021-07-16 | 292.00 | 292.00 | 289.00 | 296.00 | 161,545 |
| 2021-07-15 | 296.00 | 296.00 | 292.00 | 295.50 | 33,238 |
| 2021-07-14 | 296.00 | 296.00 | 295.00 | 300.50 | 23,892 |
| 2021-07-13 | 297.00 | 297.00 | 297.00 | 301.00 | 54,324 |
| 2021-07-12 | 297.00 | 297.00 | 297.00 | 301.00 | 140,001 |
| 2021-07-09 | 300.00 | 307.00 | 298.00 | 307.00 | 97,596 |
| 2021-07-08 | 298.00 | 298.00 | 298.00 | 300.00 | 72,220 |
| 2021-07-07 | 303.00 | 303.00 | 298.00 | 298.00 | 128,326 |
| 2021-07-06 | 303.00 | 303.00 | 298.00 | 300.00 | 49,430 |
| 2021-07-05 | 298.00 | 299.00 | 298.00 | 298.00 | 153,528 |
| 2021-07-02 | 298.00 | 298.00 | 298.00 | 298.00 | 81,150 |
| 2021-07-01 | 299.00 | 303.00 | 299.00 | 300.50 | 25,834 |
| 2021-06-30 | 302.00 | 311.00 | 291.00 | 311.00 | 59,715 |
| 2021-06-29 | 306.00 | 306.00 | 300.00 | 302.00 | 216,645 |
| 2021-06-28 | 308.00 | 308.00 | 308.00 | 306.00 | 120,057 |
| 2021-06-25 | 304.00 | 304.00 | 297.00 | 297.00 | 1,063,524 |
| 2021-06-24 | 303.00 | 303.00 | 303.00 | 304.50 | 93,261 |
| 2021-06-23 | 308.00 | 308.00 | 308.00 | 307.00 | 132,815 |
| 2021-06-22 | 315.00 | 315.00 | 308.00 | 312.50 | 19,352 |
| 2021-06-21 | 316.00 | 316.00 | 314.00 | 314.00 | 72,283 |
| 2021-06-18 | 310.00 | 310.00 | 310.00 | 310.00 | 85,586 |
| 2021-06-17 | 310.00 | 310.00 | 304.00 | 307.00 | 38,880 |
| 2021-06-16 | 316.00 | 316.00 | 306.00 | 310.00 | 64,717 |
| 2021-06-15 | 310.00 | 316.00 | 310.00 | 316.00 | 728,785 |
| 2021-06-14 | 306.00 | 306.00 | 304.00 | 304.00 | 47,608 |
| 2021-06-11 | 309.00 | 309.00 | 306.00 | 308.00 | 125,647 |
| 2021-06-10 | 311.00 | 311.00 | 308.00 | 309.00 | 71,801 |
| 2021-06-09 | 318.00 | 318.00 | 310.00 | 310.00 | 203,136 |
| 2021-06-08 | 317.00 | 317.00 | 315.00 | 315.00 | 104,484 |
| 2021-06-07 | 321.00 | 321.00 | 314.00 | 317.00 | 490,040 |
| 2021-06-04 | 318.00 | 318.00 | 309.00 | 309.00 | 607,954 |
| 2021-06-03 | 310.00 | 318.00 | 305.00 | 317.00 | 1,356,991 |
| 2021-06-02 | 303.00 | 303.00 | 302.00 | 302.50 | 37,474 |
| 2021-06-01 | 310.00 | 310.00 | 310.00 | 306.00 | 101,367 |
| 2021-05-28 | 305.00 | 305.00 | 305.00 | 305.00 | 140,730 |
| 2021-05-27 | 300.00 | 301.00 | 298.00 | 298.00 | 260,884 |
| 2021-05-26 | 300.50 | 300.50 | 300.50 | 300.50 | 40,380 |
| 2021-05-25 | 300.00 | 300.00 | 300.00 | 300.50 | 28,684 |
| 2021-05-24 | 302.00 | 304.50 | 302.00 | 304.50 | 21,866 |
| 2021-05-21 | 300.00 | 300.00 | 300.00 | 302.00 | 30,213 |
| 2021-05-20 | 307.00 | 307.00 | 307.00 | 303.50 | 6,557 |
| 2021-05-19 | 299.50 | 304.00 | 299.50 | 304.00 | 20,228 |
| 2021-05-18 | 301.00 | 301.00 | 301.00 | 299.50 | 57,645 |
| 2021-05-17 | 300.00 | 300.00 | 300.00 | 301.00 | 14,943 |
| 2021-05-14 | 300.00 | 301.00 | 300.00 | 305.50 | 86,577 |
| 2021-05-13 | 300.00 | 303.00 | 300.00 | 303.00 | 128,598 |
| 2021-05-12 | 300.00 | 300.00 | 300.00 | 300.00 | 12,787 |
| 2021-05-11 | 300.00 | 300.00 | 300.00 | 303.50 | 437,008 |
| 2021-05-10 | 305.00 | 305.00 | 305.00 | 305.00 | 44,382 |
| 2021-05-07 | 305.00 | 305.00 | 305.00 | 305.00 | 19,783 |
| 2021-05-06 | 302.00 | 302.00 | 293.00 | 293.00 | 99,323 |
| 2021-05-05 | 296.00 | 300.50 | 296.00 | 300.50 | 23,985 |
| 2021-05-04 | 294.00 | 295.00 | 290.00 | 296.00 | 44,237 |
| 2021-04-30 | 295.00 | 297.00 | 294.00 | 295.00 | 94,291 |
| 2021-04-29 | 294.00 | 294.00 | 294.00 | 294.00 | 31,904 |
| 2021-04-28 | 286.00 | 288.00 | 286.00 | 288.00 | 68,137 |
| 2021-04-27 | 289.00 | 289.00 | 287.00 | 287.00 | 17,250 |
| 2021-04-26 | 278.00 | 289.00 | 277.00 | 289.00 | 111,741 |
| 2021-04-23 | 287.00 | 287.00 | 286.50 | 286.50 | 40,056 |
| 2021-04-22 | 295.00 | 295.00 | 290.00 | 287.00 | 46,749 |
| 2021-04-21 | 284.00 | 287.00 | 284.00 | 287.00 | 31,768 |
| 2021-04-20 | 279.00 | 279.00 | 279.00 | 284.00 | 1,168,983 |
| 2021-04-19 | 291.00 | 291.00 | 285.00 | 285.00 | 27,541 |
| 2021-04-16 | 291.00 | 291.00 | 291.00 | 291.00 | 10,389 |
| 2021-04-15 | 281.00 | 282.00 | 281.00 | 288.00 | 51,444 |
| 2021-04-14 | 289.00 | 289.00 | 288.00 | 288.00 | 31,414 |
| 2021-04-13 | 276.00 | 289.00 | 276.00 | 289.00 | 4,657,753 |
| 2021-04-12 | 285.00 | 285.00 | 273.00 | 279.00 | 58,428 |
| 2021-04-09 | 278.00 | 281.50 | 278.00 | 281.50 | 40,543 |
| 2021-04-08 | 278.00 | 278.00 | 278.00 | 278.00 | 56,021 |
| 2021-04-07 | 276.00 | 276.00 | 276.00 | 274.00 | 25,025 |
| 2021-04-06 | 279.00 | 280.00 | 278.00 | 273.00 | 48,259 |
| 2021-04-01 | 267.00 | 270.00 | 267.00 | 268.00 | 100,623 |
| 2021-03-31 | 269.00 | 269.00 | 269.00 | 269.00 | 104,556 |
| 2021-03-30 | 262.00 | 266.00 | 262.00 | 266.00 | 69,448 |
| 2021-03-29 | 275.00 | 275.00 | 275.00 | 266.50 | 321,654 |
| 2021-03-26 | 266.00 | 266.00 | 266.00 | 267.00 | 33,043 |
| 2021-03-25 | 262.00 | 263.00 | 262.00 | 263.00 | 10,158 |
| 2021-03-24 | 266.00 | 266.00 | 261.00 | 262.00 | 36,291 |
| 2021-03-23 | 259.00 | 262.00 | 259.00 | 260.00 | 235,561 |
| 2021-03-22 | 258.00 | 266.00 | 258.00 | 260.00 | 121,832 |
| 2021-03-19 | 256.00 | 265.00 | 256.00 | 265.00 | 135,565 |
| 2021-03-18 | 261.00 | 261.00 | 257.00 | 259.00 | 25,133 |
| 2021-03-17 | 257.00 | 264.00 | 254.00 | 264.00 | 66,164 |
| 2021-03-16 | 265.00 | 271.00 | 255.00 | 267.50 | 69,119 |
| 2021-03-15 | 256.00 | 269.00 | 256.00 | 262.50 | 32,300 |
| 2021-03-12 | 244.00 | 256.00 | 244.00 | 256.00 | 2,934 |
| 2021-03-11 | 243.00 | 256.00 | 243.00 | 251.00 | 29,316 |
| 2021-03-10 | 253.00 | 254.50 | 253.00 | 254.50 | 49,838 |
| 2021-03-09 | 261.00 | 261.00 | 261.00 | 253.00 | 34,159 |
| 2021-03-08 | 251.00 | 260.00 | 249.00 | 255.50 | 76,153 |
| 2021-03-05 | 262.00 | 262.00 | 261.00 | 262.00 | 7,821 |
| 2021-03-04 | 247.00 | 261.00 | 246.00 | 250.50 | 28,460 |
| 2021-03-03 | 247.00 | 247.00 | 247.00 | 250.50 | 34,610 |
| 2021-03-02 | 256.00 | 258.00 | 256.00 | 258.00 | 28,257 |
| 2021-03-01 | 246.00 | 249.00 | 246.00 | 249.50 | 465,238 |
| 2021-02-26 | 245.00 | 245.00 | 244.00 | 245.50 | 42,562 |
| 2021-02-25 | 245.00 | 248.00 | 245.00 | 248.00 | 75,290 |
| 2021-02-24 | 254.00 | 254.00 | 245.00 | 245.00 | 54,176 |
| 2021-02-23 | 245.00 | 248.00 | 245.00 | 245.00 | 11,177 |
| 2021-02-22 | 243.00 | 243.00 | 239.00 | 244.50 | 12,744 |
| 2021-02-19 | 236.00 | 245.00 | 236.00 | 245.00 | 695,398 |
| 2021-02-18 | 245.00 | 255.00 | 243.00 | 248.00 | 65,162 |
| 2021-02-17 | 255.00 | 255.00 | 245.00 | 250.50 | 41,202 |
| 2021-02-16 | 256.00 | 256.00 | 256.00 | 256.00 | 23,329 |
| 2021-02-15 | 257.00 | 257.00 | 257.00 | 256.00 | 23,785 |
| 2021-02-12 | 255.00 | 255.00 | 247.00 | 248.00 | 79,436 |
| 2021-02-11 | 260.00 | 260.00 | 254.00 | 256.00 | 62,014 |
| 2021-02-10 | 258.00 | 259.00 | 256.00 | 257.50 | 142,457 |
| 2021-02-09 | 254.00 | 260.00 | 253.00 | 258.00 | 91,171 |
| 2021-02-08 | 257.00 | 266.00 | 250.00 | 255.00 | 170,843 |
| 2021-02-05 | 244.00 | 252.00 | 238.00 | 252.00 | 154,723 |
| 2021-02-04 | 241.00 | 241.00 | 241.00 | 238.50 | 27,908 |
| 2021-02-03 | 232.50 | 236.50 | 232.50 | 236.50 | 61,007 |
| 2021-02-02 | 237.50 | 237.50 | 232.50 | 232.50 | 58,348 |
| 2021-02-01 | 241.00 | 241.00 | 237.00 | 237.50 | 11,556 |
| 2021-01-29 | 235.00 | 237.00 | 235.00 | 237.00 | 159,973 |
| 2021-01-28 | 240.00 | 240.00 | 240.00 | 236.50 | 34,639 |
| 2021-01-27 | 236.00 | 237.00 | 236.00 | 237.50 | 77,774 |
| 2021-01-26 | 233.00 | 233.00 | 233.00 | 235.50 | 20,138 |
| 2021-01-25 | 235.00 | 235.00 | 232.00 | 237.50 | 141,948 |
| 2021-01-22 | 232.00 | 235.00 | 232.00 | 233.00 | 64,298 |
| 2021-01-21 | 233.00 | 236.00 | 233.00 | 236.00 | 1,201,609 |
| 2021-01-20 | 233.00 | 235.00 | 232.00 | 235.00 | 82,133 |
| 2021-01-19 | 231.00 | 232.00 | 231.00 | 233.00 | 46,098 |
| 2021-01-18 | 232.00 | 232.00 | 229.50 | 229.50 | 99,612 |
| 2021-01-15 | 233.50 | 233.50 | 232.00 | 232.00 | 17,028 |
| 2021-01-14 | 233.50 | 233.50 | 233.50 | 233.50 | 21,414 |
| 2021-01-13 | 234.50 | 234.50 | 233.50 | 233.50 | 227,606 |
| 2021-01-12 | 232.00 | 232.00 | 232.00 | 234.50 | 77,100 |
| 2021-01-11 | 232.00 | 233.50 | 232.00 | 233.50 | 18,669 |
| 2021-01-08 | 230.00 | 232.00 | 230.00 | 232.00 | 23,263 |
| 2021-01-07 | 230.00 | 230.00 | 229.00 | 230.00 | 36,235 |
| 2021-01-06 | 228.00 | 228.00 | 228.00 | 230.00 | 46,828 |
| 2021-01-05 | 226.00 | 231.00 | 226.00 | 231.00 | 42,081 |
| 2021-01-04 | 226.00 | 226.00 | 226.00 | 226.00 | 146,295 |
| 2020-12-31 | 231.00 | 231.00 | 231.00 | 232.00 | 32,621 |
| 2020-12-30 | 231.00 | 231.00 | 231.00 | 232.00 | 20,071 |
| 2020-12-29 | 235.00 | 235.00 | 235.00 | 233.00 | 127,070 |
| 2020-12-24 | 228.00 | 228.00 | 226.00 | 228.50 | 94,273 |
| 2020-12-23 | 227.00 | 227.00 | 224.00 | 226.00 | 38,346 |
| 2020-12-22 | 224.00 | 224.00 | 220.00 | 221.00 | 56,516 |
| 2020-12-21 | 223.00 | 228.00 | 222.00 | 228.00 | 32,664 |
| 2020-12-18 | 228.00 | 228.00 | 225.00 | 225.00 | 56,388 |
| 2020-12-17 | 227.00 | 227.00 | 227.00 | 229.00 | 81,134 |
| 2020-12-16 | 226.00 | 226.00 | 226.00 | 227.00 | 78,164 |
| 2020-12-15 | 224.00 | 224.00 | 221.00 | 221.00 | 92,488 |
| 2020-12-14 | 216.00 | 220.00 | 214.00 | 220.00 | 84,394 |
| 2020-12-11 | 219.00 | 223.00 | 217.00 | 218.50 | 239,257 |
| 2020-12-10 | 227.00 | 227.00 | 218.00 | 226.00 | 76,689 |
| 2020-12-09 | 230.00 | 232.00 | 225.00 | 225.00 | 96,660 |
| 2020-12-08 | 224.00 | 226.00 | 224.00 | 226.00 | 15,735 |
| 2020-12-07 | 224.00 | 229.00 | 224.00 | 229.00 | 13,263 |
| 2020-12-04 | 230.00 | 230.00 | 227.00 | 227.00 | 83,293 |
| 2020-12-03 | 221.00 | 230.00 | 220.00 | 230.00 | 44,578 |
| 2020-12-02 | 219.00 | 219.00 | 219.00 | 226.00 | 79,039 |
| 2020-12-01 | 211.00 | 217.00 | 209.00 | 217.00 | 118,406 |
| 2020-11-30 | 214.00 | 214.00 | 212.50 | 212.50 | 53,545 |
| 2020-11-27 | 214.00 | 214.00 | 214.00 | 214.00 | 33,969 |
| 2020-11-26 | 207.00 | 207.00 | 207.00 | 209.00 | 20,293 |
| 2020-11-25 | 213.00 | 214.00 | 213.00 | 209.00 | 51,808 |
| 2020-11-24 | 213.00 | 213.00 | 210.00 | 210.00 | 150,504 |
| 2020-11-23 | 211.00 | 211.00 | 206.00 | 208.50 | 68,987 |
| 2020-11-20 | 207.00 | 211.00 | 207.00 | 206.50 | 61,785 |
| 2020-11-19 | 204.00 | 211.00 | 204.00 | 206.00 | 99,635 |
| 2020-11-18 | 207.00 | 207.00 | 206.00 | 205.00 | 13,910 |
| 2020-11-17 | 201.00 | 211.00 | 196.00 | 200.00 | 9,647,215 |
| 2020-11-16 | 205.00 | 205.00 | 205.00 | 207.50 | 140,761 |
| 2020-11-13 | 201.25 | 201.75 | 201.25 | 201.75 | 91,486 |
| 2020-11-12 | 205.00 | 205.00 | 205.00 | 201.25 | 47,691 |
| 2020-11-11 | 203.00 | 203.00 | 201.25 | 201.25 | 53,558 |
| 2020-11-10 | 202.00 | 203.00 | 201.00 | 203.00 | 37,327 |
| 2020-11-09 | 191.00 | 197.25 | 191.00 | 197.25 | 30,761 |
| 2020-11-06 | 192.00 | 192.00 | 191.00 | 191.00 | 70,365 |
| 2020-11-05 | 195.00 | 195.00 | 195.00 | 195.00 | 24,662 |
| 2020-11-04 | 192.50 | 192.50 | 191.00 | 192.00 | 16,162 |
| 2020-11-03 | 190.00 | 192.00 | 190.00 | 190.75 | 28,102 |
| 2020-11-02 | 191.50 | 191.50 | 183.50 | 187.00 | 50,534 |
| 2020-10-30 | 190.00 | 190.00 | 189.25 | 189.25 | 6,000 |
| 2020-10-29 | 191.50 | 191.50 | 189.00 | 190.00 | 19,196 |
| 2020-10-28 | 191.50 | 191.50 | 188.50 | 189.50 | 13,035 |
| 2020-10-27 | 191.00 | 191.00 | 190.50 | 190.50 | 19,276 |
| 2020-10-26 | 191.00 | 191.00 | 191.00 | 189.25 | 27,739 |
| 2020-10-23 | 187.00 | 187.50 | 187.00 | 188.00 | 78,357 |
| 2020-10-22 | 184.75 | 186.25 | 184.75 | 186.25 | 33,597 |
| 2020-10-21 | 185.50 | 185.50 | 184.00 | 184.75 | 85,628 |
| 2020-10-20 | 187.00 | 187.00 | 187.00 | 189.00 | 33,615 |
| 2020-10-16 | 187.50 | 189.50 | 171.00 | 188.75 | 82,445 |
| 2020-10-15 | 190.00 | 190.00 | 189.00 | 191.00 | 106,378 |
| 2020-10-14 | 192.00 | 192.00 | 192.00 | 194.25 | 14,207 |
| 2020-10-13 | 190.50 | 190.50 | 190.50 | 192.00 | 46,414 |
| 2020-10-12 | 190.50 | 190.50 | 190.50 | 192.00 | 51,212 |
| 2020-10-09 | 196.00 | 196.00 | 191.00 | 193.25 | 52,985 |
| 2020-10-08 | 193.00 | 193.00 | 190.00 | 195.75 | 27,324 |
| 2020-10-07 | 194.25 | 195.00 | 194.25 | 195.00 | 1,513 |
| 2020-10-06 | 195.00 | 195.00 | 193.50 | 194.25 | 20,429 |
| 2020-10-05 | 190.50 | 190.50 | 190.00 | 194.00 | 69,879 |
| 2020-10-02 | 190.50 | 195.00 | 190.00 | 193.50 | 78,884 |
| 2020-10-01 | 196.00 | 198.50 | 196.00 | 196.00 | 75,903 |
| 2020-09-30 | 194.50 | 194.50 | 194.00 | 194.25 | 15,008 |
| 2020-09-29 | 194.00 | 194.00 | 189.00 | 191.50 | 91,926 |
| 2020-09-28 | 190.00 | 190.00 | 190.00 | 188.75 | 46,047 |
| 2020-09-25 | 182.50 | 190.00 | 181.00 | 186.00 | 73,506 |
| 2020-09-24 | 185.50 | 185.50 | 185.50 | 184.75 | 43,200 |
| 2020-09-23 | 185.50 | 185.50 | 185.50 | 185.75 | 137,237 |
| 2020-09-22 | 187.00 | 187.00 | 183.50 | 185.25 | 47,122 |
| 2020-09-21 | 190.50 | 190.50 | 183.50 | 188.00 | 64,963 |
| 2020-09-18 | 189.50 | 193.50 | 189.00 | 193.00 | 72,581 |
| 2020-09-17 | 195.50 | 195.50 | 190.00 | 192.25 | 29,178 |
| 2020-09-16 | 193.50 | 193.50 | 189.00 | 189.50 | 55,679 |
| 2020-09-15 | 197.00 | 197.50 | 194.00 | 195.50 | 19,643 |
| 2020-09-14 | 188.00 | 196.50 | 188.00 | 194.50 | 19,064 |
| 2020-09-11 | 195.50 | 195.50 | 195.50 | 193.50 | 14,261 |
| 2020-09-10 | 192.50 | 192.50 | 192.50 | 191.50 | 30,396 |
| 2020-09-09 | 192.00 | 192.00 | 192.00 | 191.50 | 13,750 |
| 2020-09-08 | 190.50 | 190.50 | 186.00 | 190.50 | 18,526 |
| 2020-09-07 | 182.50 | 182.50 | 180.00 | 187.25 | 31,305 |
| 2020-09-04 | 193.50 | 193.50 | 193.50 | 189.00 | 42,448 |
| 2020-09-03 | 192.00 | 192.00 | 189.50 | 189.50 | 9,662 |
| 2020-09-02 | 190.50 | 192.00 | 190.50 | 192.00 | 50,293 |
| 2020-09-01 | 192.00 | 192.00 | 192.00 | 190.50 | 101,638 |
| 2020-08-28 | 195.00 | 195.00 | 194.00 | 190.00 | 15,413 |
| 2020-08-27 | 194.00 | 194.00 | 194.00 | 187.50 | 7,957 |
| 2020-08-26 | 190.00 | 190.00 | 190.00 | 187.50 | 16,121 |
| 2020-08-25 | 184.50 | 186.00 | 184.50 | 183.75 | 90,125 |
| 2020-08-24 | 185.50 | 185.50 | 184.00 | 183.25 | 27,428 |
| 2020-08-21 | 178.75 | 180.00 | 178.75 | 180.00 | 17,968 |
| 2020-08-20 | 182.00 | 182.00 | 178.75 | 178.75 | 10,274 |
| 2020-08-19 | 180.00 | 182.00 | 180.00 | 182.00 | 28,018 |
| 2020-08-18 | 189.00 | 189.00 | 180.00 | 177.25 | 10,970 |
| 2020-08-17 | 175.00 | 175.00 | 175.00 | 182.25 | 81,980 |
| 2020-08-14 | 186.00 | 186.00 | 182.00 | 182.00 | 4,458 |
| 2020-08-13 | 188.50 | 188.50 | 184.00 | 186.00 | 71,705 |
| 2020-08-12 | 188.50 | 188.50 | 180.00 | 181.75 | 51,013 |
| 2020-08-11 | 181.75 | 182.75 | 181.75 | 182.75 | 79,908 |
| 2020-08-10 | 189.00 | 189.00 | 181.75 | 181.75 | 35,846 |
| 2020-08-07 | 188.50 | 189.00 | 188.50 | 182.50 | 1,531 |
| 2020-08-06 | 181.50 | 181.50 | 181.50 | 181.50 | 3,759 |
| 2020-08-05 | 179.75 | 181.50 | 179.75 | 181.50 | 51,290 |
| 2020-08-04 | 180.50 | 180.50 | 179.75 | 179.75 | 23,118 |
| 2020-08-03 | 180.50 | 180.50 | 180.50 | 180.50 | 36,235 |
| 2020-07-31 | 180.00 | 180.50 | 180.00 | 180.50 | 10,589 |
| 2020-07-30 | 177.00 | 183.00 | 177.00 | 183.00 | 17,174 |
| 2020-07-29 | 176.00 | 177.00 | 176.00 | 183.00 | 9,864 |
| 2020-07-28 | 189.50 | 189.50 | 189.50 | 183.00 | 9,430 |
| 2020-07-27 | 184.50 | 184.50 | 182.50 | 182.50 | 18,735 |
| 2020-07-24 | 176.50 | 184.50 | 176.50 | 184.50 | 23,617 |
| 2020-07-23 | 180.00 | 186.50 | 180.00 | 186.50 | 50,065 |
| 2020-07-22 | 175.00 | 187.00 | 175.00 | 185.00 | 79,211 |
| 2020-07-21 | 180.00 | 185.00 | 180.00 | 182.50 | 42,246 |
| 2020-07-20 | 183.25 | 183.25 | 183.25 | 183.25 | 28,111 |
| 2020-07-17 | 183.50 | 183.50 | 183.25 | 183.25 | 28,575 |
| 2020-07-16 | 175.50 | 183.00 | 175.50 | 183.50 | 35,774 |
| 2020-07-15 | 181.00 | 183.00 | 181.00 | 180.50 | 78,263 |
| 2020-07-14 | 189.00 | 189.00 | 185.25 | 185.25 | 46,031 |
| 2020-07-13 | 184.00 | 189.00 | 184.00 | 189.00 | 26,316 |
| 2020-07-10 | 184.00 | 184.00 | 184.00 | 192.50 | 9,112 |
| 2020-07-09 | 191.00 | 195.50 | 187.00 | 192.00 | 18,564 |
| 2020-07-08 | 191.00 | 195.50 | 186.50 | 192.00 | 12,529 |
| 2020-07-07 | 190.00 | 190.00 | 189.00 | 192.50 | 14,908 |
| 2020-07-06 | 193.00 | 193.00 | 193.00 | 194.75 | 30,028 |
| 2020-07-03 | 193.25 | 193.75 | 193.25 | 193.75 | 63,657 |
| 2020-07-02 | 196.25 | 196.25 | 193.25 | 193.25 | 24,636 |
| 2020-07-01 | 195.75 | 196.25 | 195.75 | 196.25 | 22,993 |
| 2020-06-30 | 195.25 | 195.25 | 195.25 | 195.25 | 65,405 |
| 2020-06-29 | 189.50 | 199.50 | 189.00 | 199.00 | 28,827 |
| 2020-06-26 | 193.00 | 193.00 | 193.00 | 193.50 | 20,497 |
| 2020-06-25 | 198.50 | 198.50 | 188.00 | 197.75 | 54,274 |
| 2020-06-24 | 199.50 | 199.50 | 199.50 | 199.50 | 991 |
| 2020-06-23 | 194.00 | 199.50 | 194.00 | 199.50 | 5,284 |
| 2020-06-22 | 200.00 | 200.00 | 194.00 | 199.50 | 35,277 |
| 2020-06-19 | 194.50 | 195.25 | 194.50 | 195.25 | 37,745 |
| 2020-06-18 | 194.75 | 194.75 | 194.50 | 194.50 | 13,192 |
| 2020-06-17 | 195.00 | 195.00 | 195.00 | 195.00 | 15,416 |
| 2020-06-16 | 193.00 | 195.00 | 193.00 | 195.00 | 46,513 |
| 2020-06-15 | 191.00 | 191.00 | 188.50 | 193.00 | 35,704 |
| 2020-06-12 | 195.50 | 195.50 | 193.50 | 193.50 | 7,540 |
| 2020-06-11 | 198.50 | 198.50 | 195.50 | 195.50 | 26,692 |
| 2020-06-10 | 200.00 | 200.00 | 198.50 | 198.50 | 34,614 |
| 2020-06-09 | 195.50 | 195.50 | 192.00 | 197.00 | 66,428 |
| 2020-06-08 | 186.00 | 193.50 | 186.00 | 195.50 | 47,829 |
| 2020-06-05 | 194.50 | 195.00 | 188.50 | 191.75 | 54,116 |
| 2020-06-04 | 184.00 | 184.00 | 184.00 | 188.50 | 33,201 |
| 2020-06-03 | 194.50 | 194.50 | 188.00 | 190.50 | 511,099 |
| 2020-06-02 | 193.00 | 193.00 | 193.00 | 188.50 | 21,872 |
| 2020-05-29 | 174.00 | 185.00 | 174.00 | 184.25 | 72,252 |
| 2020-05-28 | 176.50 | 176.50 | 176.00 | 184.25 | 19,789 |
| 2020-05-27 | 184.50 | 184.50 | 184.00 | 180.00 | 26,732 |
| 2020-05-26 | 184.50 | 184.50 | 184.50 | 180.00 | 30,489 |
| 2020-05-22 | 177.00 | 177.00 | 176.50 | 181.25 | 17,096 |
| 2020-05-21 | 181.00 | 185.00 | 181.00 | 181.25 | 37,410 |
| 2020-05-20 | 190.00 | 190.00 | 190.00 | 184.50 | 40,968 |
| 2020-05-19 | 186.00 | 186.00 | 180.50 | 184.00 | 40,463 |
| 2020-05-18 | 180.50 | 180.50 | 178.00 | 181.75 | 69,685 |
| 2020-05-15 | 175.00 | 182.50 | 175.00 | 182.50 | 23,308 |
| 2020-05-14 | 180.50 | 180.50 | 175.00 | 180.25 | 36,313 |
| 2020-05-13 | 185.00 | 185.00 | 183.50 | 181.75 | 39,085 |
| 2020-05-12 | 182.25 | 182.25 | 181.75 | 181.75 | 10,542 |
| 2020-05-11 | 184.50 | 185.00 | 184.50 | 182.25 | 38,256 |
| 2020-05-07 | 185.00 | 185.00 | 183.00 | 186.50 | 33,115 |
| 2020-05-06 | 183.50 | 189.50 | 183.50 | 184.00 | 30,559 |
| 2020-05-05 | 188.00 | 188.00 | 186.00 | 182.00 | 20,276 |
| 2020-05-04 | 188.00 | 188.00 | 188.00 | 183.50 | 6,861 |
| 2020-04-30 | 188.00 | 188.00 | 182.25 | 182.25 | 38,780 |
| 2020-04-29 | 183.00 | 188.00 | 183.00 | 182.25 | 66,746 |
| 2020-04-28 | 187.50 | 187.50 | 180.50 | 182.00 | 27,106 |
| 2020-04-27 | 188.00 | 188.00 | 182.00 | 182.00 | 22,410 |
| 2020-04-24 | 188.00 | 188.00 | 188.00 | 182.00 | 63,546 |
| 2020-04-23 | 180.00 | 181.00 | 180.00 | 181.00 | 581,093 |
| 2020-04-22 | 182.50 | 187.00 | 182.50 | 180.50 | 609,026 |
| 2020-04-21 | 179.00 | 180.50 | 179.00 | 180.50 | 49,924 |
| 2020-04-20 | 177.00 | 177.00 | 176.00 | 179.00 | 158,911 |
| 2020-04-17 | 187.50 | 187.50 | 187.50 | 183.00 | 62,231 |
| 2020-04-16 | 178.00 | 178.00 | 178.00 | 181.50 | 23,304 |
| 2020-04-15 | 175.50 | 183.00 | 175.00 | 181.50 | 30,206 |
| 2020-04-14 | 183.00 | 184.00 | 183.00 | 183.00 | 40,151 |
| 2020-04-09 | 179.00 | 185.00 | 179.00 | 183.00 | 33,130 |
| 2020-04-08 | 182.00 | 182.00 | 182.00 | 179.50 | 45,466 |
| 2020-04-07 | 177.00 | 180.00 | 177.00 | 177.00 | 59,903 |
| 2020-04-06 | 176.00 | 176.00 | 175.00 | 176.00 | 152,446 |
| 2020-04-03 | 181.00 | 181.00 | 181.00 | 181.00 | 519 |
| 2020-04-03 | 176.50 | 176.50 | 173.00 | 176.00 | 66,330 |
| 2020-04-02 | 184.00 | 184.00 | 178.00 | 181.00 | 36,757 |
| 2020-04-02 | 184.00 | 184.00 | 184.00 | 179.50 | 24,865 |
| 2020-04-01 | 178.00 | 185.00 | 174.00 | 185.00 | 119,267 |
| 2020-04-01 | 178.00 | 178.00 | 178.00 | 172.75 | 48,887 |
| 2020-03-31 | 167.00 | 176.00 | 167.00 | 160.50 | 69,694 |
| 2020-03-30 | 165.00 | 166.00 | 165.00 | 160.00 | 36,121 |
| 2020-03-27 | 161.00 | 164.00 | 161.00 | 159.25 | 39,541 |
| 2020-03-26 | 155.50 | 156.00 | 155.50 | 151.00 | 14,644 |
| 2020-03-25 | 149.50 | 149.50 | 149.50 | 149.50 | 112,305 |
| 2020-03-24 | 147.00 | 147.00 | 147.00 | 147.75 | 44,095 |
| 2020-03-23 | 152.00 | 152.00 | 144.50 | 151.25 | 56,799 |
| 2020-03-20 | 152.00 | 152.00 | 148.00 | 148.00 | 512,380 |
| 2020-03-19 | 140.50 | 146.00 | 140.00 | 146.50 | 52,443 |
| 2020-03-18 | 168.00 | 168.00 | 159.00 | 165.50 | 2,198 |
| 2020-03-17 | 167.50 | 167.50 | 164.00 | 175.00 | 75,257 |
| 2020-03-16 | 184.50 | 184.50 | 176.00 | 194.00 | 49,918 |
| 2020-03-13 | 197.50 | 197.50 | 197.50 | 197.50 | 35,631 |
| 2020-03-12 | 208.00 | 208.00 | 208.00 | 211.00 | 9,681 |
| 2020-03-11 | 212.00 | 212.00 | 212.00 | 212.00 | 10,088 |
| 2020-03-10 | 211.00 | 211.00 | 211.00 | 213.00 | 14,178 |
| 2020-03-09 | 215.00 | 217.00 | 209.00 | 225.50 | 52,796 |
| 2020-03-06 | 234.00 | 234.00 | 225.50 | 225.50 | 50,317 |
| 2020-03-05 | 234.00 | 234.00 | 231.00 | 231.00 | 21,521 |
| 2020-03-04 | 231.00 | 231.00 | 231.00 | 228.00 | 15,116 |
| 2020-03-03 | 230.00 | 230.00 | 230.00 | 223.50 | 6,619 |
| 2020-02-28 | 220.00 | 223.00 | 220.00 | 231.00 | 86,930 |
| 2020-02-27 | 233.00 | 233.00 | 230.00 | 237.00 | 189,371 |
| 2020-02-26 | 234.00 | 234.00 | 234.00 | 240.50 | 37,774 |
| 2020-02-25 | 240.00 | 240.00 | 240.00 | 246.00 | 18,300 |
| 2020-02-24 | 245.00 | 245.00 | 245.00 | 248.00 | 38,110 |
| 2020-02-21 | 248.50 | 248.50 | 248.00 | 248.00 | 25,151 |
| 2020-02-20 | 252.00 | 252.00 | 247.00 | 248.50 | 37,159 |
| 2020-02-19 | 252.00 | 252.00 | 247.00 | 249.50 | 16,175 |
| 2020-02-18 | 249.00 | 249.00 | 247.00 | 252.00 | 87,392 |
| 2020-02-17 | 254.00 | 254.50 | 254.00 | 254.50 | 14,973 |
| 2020-02-14 | 253.00 | 254.00 | 253.00 | 254.00 | 14,073 |
| 2020-02-13 | 253.50 | 253.50 | 253.00 | 253.00 | 5,323 |
| 2020-02-12 | 252.00 | 253.50 | 252.00 | 253.50 | 14,392 |
| 2020-02-11 | 255.00 | 255.00 | 252.00 | 252.00 | 10,396 |
| 2020-02-10 | 254.50 | 255.00 | 254.50 | 255.00 | 19,065 |
| 2020-02-07 | 255.00 | 255.00 | 254.50 | 254.50 | 21,400 |
| 2020-02-06 | 252.00 | 252.00 | 252.00 | 255.00 | 6,372 |
| 2020-02-05 | 259.00 | 259.00 | 258.00 | 254.00 | 117,540 |
| 2020-02-04 | 254.50 | 255.00 | 254.50 | 255.00 | 12,101 |
| 2020-02-03 | 259.00 | 259.00 | 254.50 | 254.50 | 9,835 |
| 2020-01-31 | 259.00 | 259.00 | 254.50 | 254.50 | 37,055 |
| 2020-01-30 | 259.00 | 259.00 | 259.00 | 254.50 | 13,997 |
| 2020-01-29 | 258.00 | 259.00 | 258.00 | 254.50 | 41,217 |
| 2020-01-28 | 257.00 | 257.00 | 253.00 | 253.00 | 15,312 |
| 2020-01-27 | 257.00 | 257.00 | 256.00 | 253.50 | 13,107 |
| 2020-01-24 | 252.00 | 257.00 | 252.00 | 254.50 | 121,076 |
| 2020-01-23 | 250.00 | 250.00 | 248.50 | 248.50 | 12,891 |
| 2020-01-22 | 250.00 | 250.00 | 250.00 | 247.50 | 32,463 |
| 2020-01-21 | 249.00 | 249.00 | 249.00 | 247.00 | 12,544 |
| 2020-01-20 | 248.00 | 249.00 | 248.00 | 247.00 | 17,515 |
| 2020-01-17 | 246.00 | 248.00 | 246.00 | 245.00 | 49,752 |
| 2020-01-16 | 242.00 | 242.00 | 239.00 | 243.00 | 33,197 |
| 2020-01-15 | 242.00 | 242.00 | 242.00 | 241.00 | 36,053 |
| 2020-01-14 | 243.00 | 243.00 | 243.00 | 241.50 | 25,217 |
| 2020-01-13 | 243.00 | 243.00 | 243.00 | 241.00 | 23,855 |
| 2020-01-10 | 238.00 | 238.00 | 238.00 | 240.00 | 20,520 |
| 2020-01-09 | 239.00 | 239.00 | 238.00 | 239.50 | 25,468 |
| 2020-01-08 | 238.00 | 241.50 | 238.00 | 241.50 | 13,660 |
| 2020-01-07 | 238.00 | 238.00 | 238.00 | 241.00 | 18,054 |
| 2020-01-06 | 238.00 | 238.00 | 238.00 | 242.50 | 20,942 |
| 2020-01-03 | 241.00 | 241.00 | 239.00 | 242.00 | 59,251 |
| 2020-01-02 | 241.00 | 241.00 | 241.00 | 242.50 | 42,938 |
| 2019-12-31 | 245.00 | 245.00 | 245.00 | 242.00 | 7,966 |
| 2019-12-30 | 244.00 | 245.00 | 244.00 | 240.50 | 18,969 |
| 2019-12-27 | 242.00 | 243.00 | 242.00 | 241.00 | 19,056 |
| 2019-12-24 | 239.00 | 240.00 | 239.00 | 239.00 | 43,268 |
| 2019-12-23 | 238.00 | 238.00 | 236.00 | 235.50 | 38,148 |
| 2019-12-20 | 238.00 | 242.00 | 238.00 | 235.50 | 45,521 |
| 2019-12-19 | 239.00 | 239.00 | 239.00 | 235.50 | 26,800 |
| 2019-12-18 | 238.00 | 238.00 | 238.00 | 235.00 | 83,035 |
| 2019-12-17 | 237.00 | 237.00 | 237.00 | 234.00 | 32,611 |
| 2019-12-16 | 232.00 | 232.00 | 231.00 | 234.50 | 66,165 |
| 2019-12-13 | 235.00 | 235.00 | 231.00 | 234.50 | 55,482 |
| 2019-12-12 | 230.00 | 230.00 | 230.00 | 227.00 | 12,426 |
| 2019-12-11 | 225.00 | 229.00 | 225.00 | 227.00 | 20,253 |
| 2019-12-10 | 225.00 | 227.00 | 225.00 | 226.00 | 3,930 |
| 2019-12-09 | 229.00 | 229.00 | 229.00 | 227.00 | 10,617 |
| 2019-12-06 | 225.00 | 227.00 | 225.00 | 227.00 | 1,095 |
| 2019-12-05 | 225.00 | 225.00 | 225.00 | 226.00 | 20,798 |
| 2019-12-04 | 225.00 | 225.00 | 225.00 | 226.00 | 16,648 |
| 2019-12-03 | 225.00 | 227.00 | 222.00 | 226.50 | 36,043 |
| 2019-12-02 | 225.00 | 227.00 | 225.00 | 226.00 | 33,466 |
| 2019-11-29 | 225.00 | 227.00 | 225.00 | 226.50 | 264,701 |
| 2019-11-28 | 227.00 | 227.00 | 226.00 | 226.00 | 5,504 |
| 2019-11-27 | 227.00 | 227.00 | 227.00 | 226.00 | 23,185 |
| 2019-11-26 | 226.00 | 226.00 | 226.00 | 226.00 | 5,332 |
| 2019-11-25 | 226.00 | 226.00 | 226.00 | 226.00 | 45,443 |
| 2019-11-22 | 227.00 | 227.00 | 226.00 | 226.50 | 21,803 |
| 2019-11-21 | 227.00 | 227.00 | 227.00 | 226.00 | 39,426 |
| 2019-11-20 | 227.00 | 227.00 | 227.00 | 228.00 | 6,479 |
| 2019-11-19 | 228.00 | 228.00 | 227.00 | 227.50 | 8,779 |
| 2019-11-18 | 230.00 | 230.00 | 228.50 | 228.50 | 40,641 |
| 2019-11-15 | 230.00 | 230.00 | 230.00 | 228.50 | 39,926 |
| 2019-11-14 | 227.00 | 228.00 | 227.00 | 227.50 | 38,560 |
| 2019-11-13 | 227.00 | 229.00 | 227.00 | 228.00 | 29,598 |
| 2019-11-12 | 225.00 | 227.00 | 224.00 | 227.50 | 20,914 |
| 2019-11-11 | 222.00 | 224.00 | 219.00 | 224.00 | 19,844 |
| 2019-11-08 | 220.00 | 220.00 | 220.00 | 222.50 | 29,108 |
| 2019-11-07 | 220.00 | 220.00 | 220.00 | 221.50 | 43,400 |
| 2019-11-06 | 221.00 | 222.00 | 221.00 | 220.50 | 25,516 |
| 2019-11-05 | 222.00 | 222.00 | 221.50 | 221.50 | 20,033 |
| 2019-11-04 | 221.00 | 222.00 | 221.00 | 220.50 | 43,021 |
| 2019-11-01 | 222.00 | 222.00 | 220.00 | 219.00 | 8,197 |
| 2019-10-31 | 221.00 | 221.00 | 219.00 | 218.00 | 17,066 |
| 2019-10-30 | 217.00 | 219.00 | 217.00 | 218.50 | 33,377 |
| 2019-10-29 | 217.00 | 218.00 | 217.00 | 218.00 | 965 |
| 2019-10-28 | 217.00 | 217.00 | 217.00 | 218.00 | 10,271 |
| 2019-10-25 | 217.00 | 218.00 | 217.00 | 220.00 | 142,180 |
| 2019-10-24 | 218.00 | 220.00 | 218.00 | 220.00 | 16,214 |
| 2019-10-23 | 216.00 | 218.00 | 216.00 | 219.50 | 9,211 |
| 2019-10-22 | 216.00 | 219.00 | 216.00 | 219.00 | 788 |
| 2019-10-21 | 217.00 | 217.00 | 216.00 | 219.00 | 17,497 |
| 2019-10-18 | 218.50 | 218.50 | 218.50 | 218.50 | 20,565 |
| 2019-10-17 | 219.50 | 219.50 | 218.50 | 218.50 | 30,363 |
| 2019-10-16 | 216.00 | 219.50 | 216.00 | 219.50 | 28,038 |
| 2019-10-15 | 224.00 | 224.00 | 218.00 | 220.50 | 33,670 |
| 2019-10-14 | 225.00 | 225.00 | 225.00 | 221.50 | 14,878 |
| 2019-10-11 | 217.00 | 220.50 | 217.00 | 220.50 | 33,465 |
| 2019-10-10 | 219.00 | 219.00 | 219.00 | 219.50 | 4,402 |
| 2019-10-09 | 223.00 | 223.00 | 223.00 | 219.50 | 24,985 |
| 2019-10-08 | 221.00 | 221.00 | 220.50 | 220.50 | 15,669 |
| 2019-10-07 | 222.00 | 222.00 | 221.00 | 221.00 | 15,883 |
| 2019-10-04 | 223.00 | 223.00 | 222.00 | 220.00 | 12,094 |
| 2019-10-03 | 220.00 | 220.00 | 220.00 | 220.00 | 45,139 |
| 2019-10-02 | 221.00 | 223.00 | 221.00 | 220.00 | 12,487 |
| 2019-10-01 | 219.50 | 221.50 | 219.50 | 221.50 | 34,083 |
| 2019-09-30 | 222.00 | 222.00 | 219.50 | 219.50 | 9,716 |
| 2019-09-27 | 224.00 | 224.00 | 222.00 | 221.50 | 5,120 |
| 2019-09-26 | 221.00 | 221.00 | 221.00 | 221.00 | 894 |
| 2019-09-25 | 224.00 | 224.00 | 221.00 | 221.00 | 13,171 |
| 2019-09-24 | 224.00 | 224.00 | 224.00 | 221.50 | 10,146 |
| 2019-09-23 | 222.00 | 223.00 | 220.00 | 221.50 | 39,724 |
| 2019-09-20 | 227.00 | 227.00 | 227.00 | 221.00 | 36,075 |
| 2019-09-19 | 223.00 | 223.00 | 220.00 | 220.00 | 39,815 |
| 2019-09-18 | 223.00 | 223.00 | 223.00 | 221.00 | 11,304 |
| 2019-09-17 | 220.00 | 222.00 | 220.00 | 219.00 | 38,350 |
| 2019-09-16 | 216.00 | 221.00 | 215.00 | 217.50 | 25,134 |
| 2019-09-13 | 220.00 | 220.00 | 218.00 | 218.00 | 7,199 |
| 2019-09-12 | 222.00 | 222.00 | 216.00 | 221.00 | 46,691 |
| 2019-09-11 | 219.00 | 219.50 | 219.00 | 219.50 | 22,803 |
| 2019-09-10 | 216.00 | 219.00 | 214.00 | 219.50 | 26,078 |
| 2019-09-09 | 218.00 | 219.00 | 218.00 | 219.50 | 46,676 |
| 2019-09-06 | 216.00 | 217.00 | 216.00 | 217.50 | 2,238 |
| 2019-09-05 | 214.00 | 214.00 | 212.00 | 215.50 | 42,565 |
| 2019-09-04 | 214.00 | 216.00 | 214.00 | 216.00 | 4,728 |
| 2019-09-03 | 215.00 | 218.00 | 213.00 | 216.50 | 15,582 |
| 2019-09-02 | 217.00 | 219.00 | 213.00 | 217.50 | 65,941 |
| 2019-08-30 | 217.00 | 217.00 | 216.00 | 218.50 | 35,697 |
| 2019-08-29 | 217.00 | 217.00 | 216.00 | 217.50 | 33,315 |
| 2019-08-28 | 215.00 | 218.00 | 214.00 | 217.50 | 46,322 |
| 2019-08-27 | 215.00 | 218.00 | 215.00 | 216.50 | 21,913 |
| 2019-08-23 | 213.50 | 213.50 | 213.50 | 213.50 | 3,825 |
| 2019-08-22 | 215.00 | 215.00 | 215.00 | 213.50 | 8,144 |
| 2019-08-21 | 213.00 | 217.00 | 212.00 | 216.50 | 28,026 |
| 2019-08-20 | 213.00 | 217.00 | 213.00 | 214.50 | 55,319 |
| 2019-08-19 | 216.00 | 217.00 | 213.00 | 216.00 | 26,211 |
| 2019-08-16 | 216.00 | 217.00 | 216.00 | 216.50 | 28,262 |
| 2019-08-15 | 216.00 | 216.00 | 212.00 | 214.00 | 12,164 |
| 2019-08-14 | 220.00 | 222.00 | 217.00 | 218.00 | 46,435 |
| 2019-08-13 | 220.00 | 222.00 | 220.00 | 221.50 | 35,527 |
| 2019-08-12 | 220.00 | 224.00 | 220.00 | 222.00 | 22,073 |
| 2019-08-09 | 223.00 | 223.00 | 223.00 | 223.50 | 9,315 |
| 2019-08-08 | 227.00 | 227.00 | 223.50 | 223.50 | 28,808 |
| 2019-08-07 | 226.00 | 227.00 | 226.00 | 223.50 | 14,083 |
| 2019-08-06 | 222.00 | 224.50 | 222.00 | 224.50 | 13,549 |
| 2019-08-05 | 222.00 | 223.00 | 222.00 | 222.50 | 75,862 |
| 2019-08-02 | 222.00 | 225.00 | 221.00 | 224.00 | 21,024 |
| 2019-08-01 | 226.50 | 227.00 | 226.50 | 227.00 | 23,177 |
| 2019-07-31 | 225.00 | 226.00 | 225.00 | 226.50 | 85,926 |
| 2019-07-30 | 227.00 | 228.00 | 227.00 | 226.50 | 39,377 |
| 2019-07-29 | 224.00 | 228.00 | 224.00 | 227.00 | 18,699 |
| 2019-07-26 | 225.50 | 226.00 | 225.50 | 226.00 | 3,369 |
| 2019-07-25 | 225.00 | 227.00 | 222.00 | 225.50 | 25,653 |
| 2019-07-24 | 226.00 | 226.50 | 226.00 | 226.50 | 36,160 |
| 2019-07-23 | 226.00 | 226.00 | 226.00 | 226.50 | 36,815 |
| 2019-07-22 | 225.00 | 226.00 | 224.00 | 225.50 | 14,249 |
| 2019-07-19 | 222.00 | 227.00 | 222.00 | 225.50 | 102,995 |
| 2019-07-18 | 228.00 | 228.00 | 223.00 | 224.50 | 62,849 |
| 2019-07-17 | 227.00 | 227.00 | 226.50 | 226.50 | 23,769 |
| 2019-07-16 | 227.00 | 227.00 | 227.00 | 226.00 | 61,166 |
| 2019-07-15 | 225.00 | 226.00 | 225.00 | 226.00 | 12,830 |
| 2019-07-12 | 224.00 | 226.00 | 224.00 | 225.00 | 93,849 |
| 2019-07-11 | 224.00 | 225.00 | 224.00 | 225.00 | 26,057 |
| 2019-07-10 | 226.00 | 226.00 | 224.00 | 225.00 | 28,413 |
| 2019-07-09 | 230.00 | 230.00 | 229.00 | 229.00 | 12,971 |
| 2019-07-08 | 228.00 | 228.00 | 228.00 | 230.00 | 9,332 |
| 2019-07-05 | 229.00 | 233.00 | 229.00 | 230.00 | 49,520 |
| 2019-07-04 | 230.00 | 231.00 | 230.00 | 231.00 | 22,259 |
| 2019-07-03 | 228.00 | 228.00 | 228.00 | 230.00 | 32,164 |
| 2019-07-02 | 230.00 | 230.00 | 230.00 | 229.00 | 22,849 |
| 2019-07-01 | 229.50 | 229.50 | 229.50 | 229.50 | 4,395 |
| 2019-06-28 | 228.00 | 230.00 | 228.00 | 229.50 | 19,545 |
| 2019-06-27 | 222.00 | 228.00 | 222.00 | 228.50 | 129,705 |
| 2019-06-26 | 218.00 | 224.00 | 218.00 | 223.00 | 54,633 |
| 2019-06-25 | 218.00 | 218.00 | 218.00 | 220.50 | 29,711 |
| 2019-06-24 | 223.00 | 223.00 | 223.00 | 221.50 | 16,332 |
| 2019-06-21 | 220.00 | 222.00 | 217.00 | 223.00 | 43,276 |
| 2019-06-20 | 223.00 | 223.00 | 221.00 | 223.00 | 53,128 |
| 2019-06-19 | 224.00 | 225.00 | 224.00 | 225.50 | 65,323 |
| 2019-06-18 | 228.00 | 228.00 | 224.50 | 224.50 | 10,031 |
| 2019-06-17 | 224.00 | 228.00 | 223.00 | 228.50 | 119,629 |
| 2019-06-14 | 225.00 | 227.00 | 224.00 | 228.00 | 57,054 |
| 2019-06-13 | 225.00 | 227.00 | 225.00 | 226.00 | 17,436 |
| 2019-06-12 | 226.00 | 228.00 | 226.00 | 228.50 | 27,143 |
| 2019-06-11 | 229.00 | 232.00 | 228.00 | 227.50 | 48,352 |
| 2019-06-10 | 228.00 | 228.00 | 228.00 | 229.00 | 37,826 |
| 2019-06-07 | 230.00 | 230.00 | 230.00 | 230.00 | 33,563 |
| 2019-06-06 | 230.00 | 230.00 | 230.00 | 230.00 | 64,083 |
| 2019-06-05 | 229.50 | 229.50 | 229.50 | 229.50 | 8,775 |
| 2019-06-04 | 227.00 | 227.00 | 227.00 | 229.50 | 31,501 |
| 2019-06-03 | 228.00 | 228.00 | 228.00 | 229.50 | 71,031 |
| 2019-05-31 | 224.00 | 225.00 | 224.00 | 227.50 | 95,802 |
| 2019-05-30 | 227.00 | 227.00 | 227.00 | 227.50 | 40,832 |
| 2019-05-29 | 227.50 | 227.50 | 224.50 | 224.50 | 9,907 |
| 2019-05-28 | 227.50 | 227.50 | 227.50 | 227.50 | 25,053 |
| 2019-05-24 | 227.00 | 227.50 | 227.00 | 227.50 | 28,016 |
| 2019-05-23 | 222.00 | 225.00 | 222.00 | 227.00 | 81,990 |
| 2019-05-22 | 224.00 | 224.00 | 222.00 | 224.50 | 13,731 |
| 2019-05-21 | 227.00 | 227.00 | 227.00 | 227.50 | 28,092 |
| 2019-05-20 | 226.00 | 226.00 | 223.00 | 225.50 | 80,256 |
| 2019-05-17 | 223.00 | 223.00 | 223.00 | 224.00 | 93,074 |
| 2019-05-16 | 223.00 | 226.00 | 223.00 | 226.00 | 109,026 |
| 2019-05-15 | 219.00 | 222.00 | 219.00 | 223.00 | 86,412 |
| 2019-05-14 | 219.00 | 219.00 | 219.00 | 218.50 | 28,340 |
| 2019-05-13 | 218.00 | 220.00 | 216.00 | 220.50 | 62,031 |
| 2019-05-10 | 220.00 | 222.00 | 218.00 | 223.50 | 67,158 |
| 2019-05-09 | 220.00 | 224.00 | 220.00 | 223.50 | 92,278 |