Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-29 | 163.00 | 167.50 | 154.00 | 166.50 | 271,818 |
| 2024-04-26 | 161.00 | 168.00 | 161.00 | 167.00 | 124,718 |
| 2024-04-25 | 156.00 | 163.00 | 156.00 | 159.50 | 449,151 |
| 2024-04-24 | 159.50 | 162.50 | 158.00 | 160.00 | 185,210 |
| 2024-04-23 | 150.50 | 159.50 | 147.50 | 158.75 | 139,640 |
| 2024-04-22 | 150.00 | 150.00 | 148.00 | 150.00 | 90,580 |
| 2024-04-19 | 150.00 | 152.00 | 147.00 | 148.00 | 204,908 |
| 2024-04-18 | 147.00 | 150.00 | 147.00 | 148.00 | 216,511 |
| 2024-04-17 | 145.00 | 148.00 | 145.00 | 145.00 | 75,851 |
| 2024-04-16 | 148.00 | 148.00 | 144.00 | 145.50 | 98,232 |
| 2024-04-15 | 149.00 | 150.00 | 148.50 | 148.50 | 120,090 |
| 2024-04-12 | 150.00 | 151.00 | 148.00 | 148.00 | 90,544 |
| 2024-04-11 | 146.50 | 149.00 | 146.50 | 149.00 | 67,474 |
| 2024-04-10 | 148.00 | 148.50 | 147.00 | 147.00 | 138,915 |
| 2024-04-09 | 150.00 | 150.50 | 148.50 | 149.00 | 250,420 |
| 2024-04-08 | 147.50 | 152.00 | 147.50 | 150.00 | 204,834 |
| 2024-04-05 | 150.00 | 152.00 | 147.50 | 147.50 | 34,119 |
| 2024-04-04 | 145.00 | 152.00 | 145.00 | 150.00 | 102,761 |
| 2024-04-03 | 143.00 | 147.00 | 143.00 | 145.00 | 155,859 |
| 2024-04-02 | 144.00 | 146.00 | 143.50 | 144.50 | 94,871 |
| 2024-04-01 | 144.80 | 144.80 | 144.80 | 144.80 | 0 |
| 2024-03-29 | 144.80 | 144.80 | 144.80 | 144.80 | 0 |
| 2024-03-28 | 144.60 | 145.00 | 144.40 | 144.80 | 71,394 |
| 2024-03-27 | 145.00 | 145.00 | 143.00 | 144.40 | 63,680 |
| 2024-03-26 | 145.00 | 145.20 | 143.00 | 143.80 | 57,786 |
| 2024-03-25 | 147.60 | 149.00 | 145.20 | 145.20 | 123,623 |
| 2024-03-22 | 145.00 | 149.40 | 143.60 | 149.40 | 45,126 |
| 2024-03-21 | 143.00 | 144.80 | 142.80 | 144.80 | 41,919 |
| 2024-03-20 | 140.00 | 141.20 | 138.40 | 140.20 | 194,072 |
| 2024-03-19 | 144.00 | 144.00 | 140.60 | 140.60 | 73,905 |
| 2024-03-18 | 146.80 | 146.80 | 142.60 | 142.60 | 89,825 |
| 2024-03-15 | 142.80 | 147.00 | 142.80 | 145.00 | 72,421 |
| 2024-03-14 | 148.40 | 148.40 | 145.00 | 145.00 | 163,425 |
| 2024-03-13 | 146.20 | 148.40 | 146.20 | 147.30 | 123,184 |
| 2024-03-12 | 150.80 | 150.80 | 146.00 | 148.60 | 252,941 |
| 2024-03-11 | 153.00 | 153.00 | 146.20 | 146.80 | 78,322 |
| 2024-03-08 | 155.00 | 155.00 | 149.00 | 149.60 | 128,805 |
| 2024-03-07 | 138.80 | 152.00 | 138.80 | 152.00 | 140,684 |
| 2024-03-06 | 139.20 | 141.40 | 137.20 | 138.80 | 67,093 |
| 2024-03-05 | 137.00 | 139.40 | 137.00 | 138.60 | 162,513 |
| 2024-03-04 | 137.60 | 141.60 | 137.00 | 137.00 | 113,313 |
| 2024-03-01 | 139.20 | 139.40 | 137.00 | 137.00 | 484,762 |
| 2024-02-29 | 137.20 | 144.60 | 135.20 | 140.00 | 192,668 |
| 2024-02-28 | 136.00 | 139.40 | 134.80 | 134.80 | 296,175 |
| 2024-02-27 | 135.40 | 137.20 | 134.40 | 136.60 | 117,393 |
| 2024-02-26 | 137.40 | 137.40 | 135.40 | 136.40 | 52,098 |
| 2024-02-23 | 137.20 | 138.00 | 137.00 | 137.80 | 125,755 |
| 2024-02-22 | 138.40 | 138.80 | 137.00 | 138.00 | 43,584 |
| 2024-02-21 | 138.20 | 141.60 | 138.00 | 138.50 | 360,939 |
| 2024-02-20 | 140.20 | 140.20 | 137.00 | 138.20 | 108,283 |
| 2024-02-19 | 141.80 | 141.80 | 139.00 | 140.40 | 41,267 |
| 2024-02-16 | 138.20 | 139.40 | 138.20 | 139.00 | 29,906 |
| 2024-02-15 | 140.80 | 141.00 | 138.80 | 138.80 | 197,911 |
| 2024-02-14 | 143.00 | 144.80 | 140.00 | 141.20 | 275,433 |
| 2024-02-13 | 140.00 | 144.80 | 140.00 | 142.20 | 74,842 |
| 2024-02-12 | 146.00 | 146.00 | 138.00 | 138.00 | 1,597,395 |
| 2024-02-09 | 138.20 | 145.00 | 138.20 | 142.00 | 299,561 |
| 2024-02-08 | 140.00 | 140.20 | 138.20 | 138.20 | 72,948 |
| 2024-02-07 | 142.80 | 143.40 | 139.60 | 140.20 | 96,569 |
| 2024-02-06 | 144.40 | 146.60 | 139.60 | 139.60 | 334,360 |
| 2024-02-05 | 148.60 | 149.00 | 140.20 | 140.20 | 226,829 |
| 2024-02-02 | 148.20 | 149.80 | 148.20 | 149.00 | 535,254 |
| 2024-02-01 | 146.00 | 151.00 | 146.00 | 150.40 | 274,069 |
| 2024-01-31 | 143.00 | 147.80 | 143.00 | 146.20 | 85,939 |
| 2024-01-30 | 146.20 | 147.00 | 139.60 | 139.60 | 374,354 |
| 2024-01-29 | 145.80 | 146.00 | 145.00 | 146.00 | 489,774 |
| 2024-01-26 | 143.00 | 146.00 | 142.00 | 145.40 | 108,050 |
| 2024-01-25 | 137.00 | 143.60 | 137.00 | 143.60 | 160,362 |
| 2024-01-24 | 136.40 | 137.00 | 136.20 | 137.00 | 62,379 |
| 2024-01-23 | 136.40 | 137.00 | 136.00 | 136.00 | 559,274 |
| 2024-01-22 | 134.60 | 137.00 | 134.00 | 136.00 | 555,541 |
| 2024-01-19 | 133.40 | 134.60 | 133.40 | 134.60 | 99,992 |
| 2024-01-18 | 131.00 | 133.60 | 131.00 | 131.60 | 334,904 |
| 2024-01-17 | 133.40 | 133.60 | 132.60 | 133.00 | 313,538 |
| 2024-01-16 | 133.00 | 134.40 | 131.00 | 132.00 | 250,716 |
| 2024-01-15 | 134.80 | 134.80 | 132.80 | 134.60 | 54,151 |
| 2024-01-12 | 133.80 | 136.60 | 133.80 | 134.00 | 135,804 |
| 2024-01-11 | 130.00 | 136.00 | 128.20 | 135.40 | 150,470 |
| 2024-01-10 | 127.00 | 132.60 | 127.00 | 132.40 | 108,470 |
| 2024-01-09 | 124.20 | 129.00 | 124.20 | 127.40 | 100,986 |
| 2024-01-08 | 124.80 | 125.80 | 120.60 | 123.00 | 145,086 |
| 2024-01-05 | 124.00 | 125.40 | 121.00 | 121.00 | 147,342 |
| 2024-01-04 | 124.00 | 125.40 | 123.40 | 124.80 | 65,631 |
| 2024-01-03 | 127.20 | 128.40 | 124.00 | 124.00 | 178,160 |
| 2024-01-02 | 124.00 | 127.40 | 124.00 | 126.80 | 50,359 |
| 2024-01-01 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-12-29 | 124.00 | 125.60 | 124.00 | 124.00 | 27,039 |
| 2023-12-28 | 124.00 | 125.00 | 123.40 | 124.10 | 37,848 |
| 2023-12-27 | 125.60 | 127.20 | 124.00 | 125.00 | 471,217 |
| 2023-12-26 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-25 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-22 | 124.00 | 127.40 | 124.00 | 125.00 | 1,018,206 |
| 2023-12-21 | 125.20 | 127.60 | 123.40 | 127.60 | 764,687 |
| 2023-12-20 | 127.40 | 127.40 | 125.00 | 125.00 | 61,389 |
| 2023-12-19 | 125.20 | 127.60 | 125.20 | 127.40 | 80,866 |
| 2023-12-18 | 128.00 | 129.00 | 125.40 | 125.80 | 128,982 |
| 2023-12-15 | 126.60 | 129.00 | 126.60 | 127.80 | 128,963 |
| 2023-12-14 | 128.00 | 129.00 | 126.40 | 126.60 | 42,160 |
| 2023-12-13 | 129.60 | 129.60 | 124.00 | 124.00 | 64,323 |
| 2023-12-12 | 128.00 | 129.40 | 127.80 | 127.80 | 24,812 |
| 2023-12-11 | 128.00 | 129.40 | 126.40 | 129.40 | 115,507 |
| 2023-12-08 | 125.60 | 128.00 | 125.60 | 128.00 | 74,948 |
| 2023-12-07 | 129.20 | 129.20 | 124.00 | 124.00 | 405,455 |
| 2023-12-06 | 131.00 | 131.00 | 130.80 | 130.80 | 41,514 |
| 2023-12-05 | 130.80 | 133.60 | 130.00 | 133.60 | 67,248 |
| 2023-12-04 | 130.00 | 130.80 | 129.00 | 130.80 | 60,221 |
| 2023-12-01 | 129.40 | 130.80 | 128.60 | 130.80 | 65,668 |
| 2023-11-30 | 128.20 | 129.00 | 128.20 | 128.20 | 251,248 |
| 2023-11-29 | 128.60 | 128.80 | 127.80 | 128.00 | 657,613 |
| 2023-11-28 | 127.80 | 128.80 | 125.20 | 126.40 | 320,881 |
| 2023-11-27 | 126.00 | 127.80 | 124.00 | 127.80 | 202,979 |
| 2023-11-24 | 121.40 | 125.00 | 120.20 | 125.00 | 121,553 |
| 2023-11-23 | 124.80 | 124.80 | 121.20 | 123.00 | 4,628 |
| 2023-11-22 | 123.00 | 124.20 | 120.00 | 124.20 | 339,189 |
| 2023-11-21 | 120.80 | 123.00 | 120.80 | 123.00 | 35,728 |
| 2023-11-20 | 123.00 | 123.00 | 120.60 | 121.90 | 104,152 |
| 2023-11-17 | 121.80 | 122.80 | 119.20 | 122.00 | 74,102 |
| 2023-11-16 | 121.80 | 121.80 | 120.00 | 121.00 | 52,770 |
| 2023-11-15 | 122.00 | 122.80 | 121.00 | 121.50 | 687,087 |
| 2023-11-14 | 119.20 | 121.20 | 118.80 | 120.00 | 121,915 |
| 2023-11-13 | 120.80 | 120.80 | 118.00 | 118.00 | 506,428 |
| 2023-11-10 | 120.20 | 121.80 | 120.20 | 120.80 | 18,069 |
| 2023-11-09 | 124.40 | 124.40 | 120.20 | 120.20 | 188,642 |
| 2023-11-08 | 126.20 | 126.20 | 124.80 | 125.20 | 97,063 |
| 2023-11-07 | 128.00 | 128.00 | 126.00 | 126.00 | 45,520 |
| 2023-11-06 | 127.20 | 129.00 | 127.20 | 129.00 | 18,826 |
| 2023-11-03 | 126.20 | 127.00 | 126.20 | 127.00 | 67,808 |
| 2023-11-02 | 129.40 | 129.40 | 129.40 | 129.40 | 531,371 |
| 2023-11-01 | 128.00 | 128.00 | 127.60 | 127.60 | 10,400 |
| 2023-10-31 | 126.20 | 128.80 | 126.20 | 127.60 | 106,887 |
| 2023-10-30 | 128.60 | 129.80 | 126.60 | 127.40 | 44,251 |
| 2023-10-27 | 123.80 | 127.40 | 123.80 | 127.40 | 70,689 |
| 2023-10-26 | 125.00 | 126.80 | 124.60 | 126.80 | 112,487 |
| 2023-10-25 | 126.40 | 126.40 | 123.80 | 126.20 | 405,429 |
| 2023-10-24 | 126.60 | 126.60 | 123.40 | 123.40 | 8,490 |
| 2023-10-23 | 123.00 | 126.80 | 123.00 | 126.80 | 286,760 |
| 2023-10-20 | 123.60 | 126.80 | 123.60 | 126.80 | 89,386 |
| 2023-10-19 | 125.80 | 126.00 | 123.80 | 123.80 | 28,735 |
| 2023-10-18 | 126.00 | 126.00 | 125.20 | 125.20 | 22,445 |
| 2023-10-17 | 125.80 | 126.00 | 123.80 | 123.80 | 75,253 |
| 2023-10-16 | 126.80 | 126.80 | 124.60 | 124.60 | 56,148 |
| 2023-10-13 | 124.80 | 126.60 | 124.80 | 126.00 | 59,288 |
| 2023-10-12 | 123.00 | 126.60 | 123.00 | 124.60 | 651,419 |
| 2023-10-11 | 118.00 | 123.60 | 118.00 | 122.40 | 642,748 |
| 2023-10-10 | 118.60 | 119.60 | 118.00 | 118.00 | 102,937 |
| 2023-10-09 | 119.00 | 119.00 | 116.80 | 118.00 | 109,433 |
| 2023-10-06 | 118.20 | 118.20 | 117.40 | 117.40 | 82,754 |
| 2023-10-05 | 119.20 | 119.20 | 117.00 | 117.40 | 241,780 |
| 2023-10-04 | 119.60 | 120.40 | 118.00 | 118.00 | 72,368 |
| 2023-10-03 | 120.00 | 121.00 | 117.20 | 118.00 | 215,112 |
| 2023-10-02 | 123.60 | 125.80 | 121.20 | 121.20 | 73,407 |
| 2023-09-29 | 127.00 | 127.00 | 123.60 | 125.00 | 32,586 |
| 2023-09-28 | 127.80 | 127.80 | 125.00 | 125.00 | 57,458 |
| 2023-09-27 | 127.00 | 128.00 | 127.00 | 128.00 | 172,125 |
| 2023-09-26 | 131.00 | 131.00 | 127.40 | 127.40 | 3,345 |
| 2023-09-25 | 129.40 | 129.60 | 128.00 | 128.00 | 79,590 |
| 2023-09-22 | 126.00 | 128.40 | 126.00 | 127.00 | 188,407 |
| 2023-09-21 | 133.00 | 134.20 | 125.80 | 125.80 | 117,370 |
| 2023-09-20 | 133.00 | 134.00 | 131.60 | 131.60 | 83,975 |
| 2023-09-19 | 130.60 | 132.00 | 130.60 | 131.60 | 73,217 |
| 2023-09-18 | 132.00 | 132.00 | 130.60 | 130.60 | 69,162 |
| 2023-09-15 | 132.00 | 132.00 | 130.60 | 132.00 | 82,141 |
| 2023-09-14 | 128.00 | 132.00 | 128.00 | 132.00 | 156,023 |
| 2023-09-13 | 130.00 | 130.20 | 127.00 | 128.00 | 1,821,821 |
| 2023-09-12 | 128.00 | 130.00 | 128.00 | 130.00 | 44,026 |
| 2023-09-11 | 130.00 | 130.00 | 128.40 | 128.40 | 21,911 |
| 2023-09-08 | 125.20 | 130.00 | 125.20 | 128.40 | 19,852 |
| 2023-09-07 | 129.00 | 129.80 | 125.00 | 125.00 | 583,020 |
| 2023-09-06 | 126.00 | 128.00 | 126.00 | 128.00 | 139,127 |
| 2023-09-05 | 126.20 | 128.80 | 125.20 | 128.20 | 77,599 |
| 2023-09-04 | 123.00 | 127.80 | 123.00 | 126.00 | 408,808 |
| 2023-09-01 | 123.60 | 123.60 | 123.00 | 123.00 | 48,627 |
| 2023-08-31 | 124.00 | 124.00 | 122.00 | 123.00 | 158,655 |
| 2023-08-30 | 122.00 | 122.20 | 122.00 | 122.00 | 72,552 |
| 2023-08-29 | 126.00 | 126.00 | 124.20 | 125.00 | 27,215 |
| 2023-08-28 | 125.80 | 125.80 | 125.80 | 125.80 | 0 |
| 2023-08-25 | 125.00 | 125.80 | 125.00 | 125.80 | 52,657 |
| 2023-08-24 | 126.00 | 126.20 | 126.00 | 126.20 | 37,835 |
| 2023-08-23 | 125.00 | 125.00 | 125.00 | 125.00 | 26,930 |
| 2023-08-22 | 126.20 | 128.40 | 126.20 | 127.30 | 4,428 |
| 2023-08-21 | 125.20 | 127.00 | 125.20 | 127.00 | 89,429 |
| 2023-08-18 | 128.00 | 129.60 | 127.00 | 128.00 | 3,539,296 |
| 2023-08-17 | 127.00 | 128.80 | 127.00 | 127.00 | 349,904 |
| 2023-08-16 | 125.40 | 126.80 | 125.40 | 126.00 | 133,845 |
| 2023-08-15 | 126.80 | 127.60 | 126.60 | 127.00 | 44,237 |
| 2023-08-14 | 126.20 | 126.20 | 126.20 | 128.00 | 96,498 |
| 2023-08-11 | 128.00 | 128.50 | 128.00 | 128.50 | 3,473 |
| 2023-08-10 | 128.60 | 128.60 | 126.80 | 128.00 | 91,077 |
| 2023-08-09 | 129.00 | 129.80 | 125.20 | 128.60 | 47,509 |
| 2023-08-08 | 128.60 | 128.60 | 126.00 | 127.00 | 95,592 |
| 2023-08-07 | 128.60 | 131.20 | 128.60 | 129.00 | 89,062 |
| 2023-08-04 | 128.80 | 128.80 | 128.60 | 128.60 | 1,236,650 |
| 2023-08-03 | 130.00 | 131.40 | 128.40 | 130.00 | 256,342 |
| 2023-08-02 | 130.00 | 132.00 | 129.60 | 130.80 | 148,754 |
| 2023-08-01 | 128.40 | 132.80 | 128.40 | 130.20 | 66,571 |
| 2023-07-31 | 133.20 | 133.20 | 130.40 | 130.40 | 16,656 |
| 2023-07-28 | 139.40 | 141.80 | 129.00 | 130.80 | 238,362 |
| 2023-07-27 | 137.80 | 142.60 | 137.60 | 142.00 | 245,630 |
| 2023-07-26 | 136.00 | 138.20 | 134.00 | 138.20 | 1,031,801 |
| 2023-07-25 | 135.80 | 136.00 | 134.60 | 136.00 | 1,006,573 |
| 2023-07-24 | 135.00 | 135.80 | 134.20 | 134.20 | 986,594 |
| 2023-07-21 | 136.20 | 136.20 | 133.60 | 135.00 | 824,430 |
| 2023-07-20 | 132.00 | 136.00 | 132.00 | 134.00 | 372,521 |
| 2023-07-19 | 129.00 | 132.00 | 129.00 | 132.00 | 112,230 |
| 2023-07-18 | 128.60 | 129.80 | 128.40 | 129.80 | 267,837 |
| 2023-07-17 | 128.00 | 128.60 | 125.20 | 128.60 | 263,263 |
| 2023-07-14 | 130.00 | 130.00 | 128.00 | 128.00 | 581,216 |
| 2023-07-13 | 133.60 | 138.00 | 129.00 | 129.00 | 152,535 |
| 2023-07-12 | 131.00 | 134.60 | 131.00 | 133.80 | 237,715 |
| 2023-07-11 | 125.80 | 131.00 | 125.80 | 131.00 | 79,717 |
| 2023-07-10 | 127.40 | 128.00 | 125.60 | 126.00 | 109,048 |
| 2023-07-07 | 123.40 | 129.20 | 123.40 | 129.20 | 576,523 |
| 2023-07-06 | 119.20 | 123.40 | 119.00 | 123.20 | 263,799 |
| 2023-07-05 | 120.80 | 122.60 | 119.60 | 121.20 | 254,280 |
| 2023-07-04 | 119.60 | 119.60 | 119.60 | 119.60 | 218,691 |
| 2023-07-03 | 120.20 | 120.20 | 119.00 | 119.20 | 135,205 |
| 2023-06-30 | 120.80 | 121.00 | 119.00 | 119.20 | 521,354 |
| 2023-06-29 | 120.00 | 121.00 | 119.00 | 121.00 | 364,718 |
| 2023-06-28 | 119.00 | 120.80 | 119.00 | 120.60 | 116,305 |
| 2023-06-27 | 119.00 | 120.00 | 119.00 | 120.00 | 1,992,273 |
| 2023-06-26 | 120.20 | 121.00 | 119.00 | 119.00 | 46,134 |
| 2023-06-23 | 120.20 | 122.00 | 120.00 | 120.00 | 126,199 |
| 2023-06-22 | 123.60 | 124.00 | 121.80 | 121.80 | 254,973 |
| 2023-06-21 | 127.00 | 127.00 | 123.60 | 124.20 | 170,370 |
| 2023-06-20 | 122.80 | 124.20 | 122.00 | 124.20 | 86,334 |
| 2023-06-19 | 118.20 | 122.00 | 118.20 | 121.60 | 324,083 |
| 2023-06-16 | 120.20 | 121.20 | 118.20 | 118.20 | 114,816 |
| 2023-06-15 | 120.00 | 123.00 | 119.00 | 120.80 | 705,499 |
| 2023-06-14 | 119.80 | 119.80 | 119.40 | 119.40 | 549,666 |
| 2023-06-13 | 118.40 | 119.00 | 118.00 | 119.00 | 255,134 |
| 2023-06-12 | 118.20 | 118.60 | 117.80 | 118.40 | 469,571 |
| 2023-06-09 | 117.00 | 118.40 | 117.00 | 117.80 | 85,312 |
| 2023-06-08 | 118.00 | 118.00 | 117.00 | 117.00 | 69,244 |
| 2023-06-07 | 120.00 | 120.00 | 117.40 | 117.40 | 97,672 |
| 2023-06-06 | 115.00 | 119.00 | 115.00 | 118.20 | 163,753 |
| 2023-06-05 | 115.20 | 117.40 | 115.20 | 117.00 | 128,891 |
| 2023-06-02 | 114.80 | 118.80 | 114.20 | 117.00 | 371,888 |
| 2023-06-01 | 113.60 | 117.80 | 113.60 | 115.20 | 94,585 |
| 2023-05-31 | 115.20 | 116.00 | 113.20 | 116.00 | 351,846 |
| 2023-05-30 | 109.80 | 117.00 | 109.80 | 116.00 | 458,481 |
| 2023-05-29 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-05-26 | 109.40 | 111.00 | 107.00 | 110.00 | 107,711 |
| 2023-05-25 | 110.00 | 112.80 | 109.00 | 111.00 | 420,188 |
| 2023-05-24 | 100.20 | 109.60 | 100.00 | 109.00 | 322,216 |
| 2023-05-23 | 99.00 | 100.20 | 99.00 | 100.20 | 200,483 |
| 2023-05-22 | 99.00 | 99.40 | 95.50 | 98.50 | 98,914 |
| 2023-05-19 | 96.90 | 98.50 | 96.80 | 98.50 | 676,332 |
| 2023-05-18 | 96.10 | 96.10 | 95.20 | 95.20 | 76,481 |
| 2023-05-17 | 96.80 | 97.00 | 95.20 | 95.60 | 108,074 |
| 2023-05-16 | 96.90 | 98.00 | 96.90 | 96.90 | 120,088 |
| 2023-05-15 | 98.00 | 100.80 | 97.00 | 97.00 | 66,938 |
| 2023-05-12 | 98.20 | 98.30 | 97.00 | 97.80 | 113,993 |
| 2023-05-11 | 97.20 | 97.90 | 97.10 | 97.50 | 186,587 |
| 2023-05-10 | 98.00 | 99.40 | 97.20 | 97.20 | 39,431 |
| 2023-05-09 | 97.50 | 98.60 | 97.50 | 97.50 | 361,870 |
| 2023-05-08 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
| 2023-05-05 | 99.80 | 99.90 | 97.30 | 98.00 | 216,222 |
| 2023-05-04 | 101.40 | 101.40 | 99.60 | 99.60 | 79,614 |
| 2023-05-03 | 102.40 | 102.40 | 101.40 | 101.70 | 34,536 |
| 2023-05-02 | 104.00 | 106.20 | 103.80 | 104.20 | 219,457 |
| 2023-05-01 | 105.40 | 105.40 | 105.40 | 105.40 | 0 |
| 2023-04-28 | 104.60 | 106.80 | 103.20 | 105.40 | 69,447 |
| 2023-04-27 | 101.60 | 106.20 | 101.60 | 105.00 | 350,876 |
| 2023-04-26 | 102.00 | 104.00 | 102.00 | 102.00 | 196,190 |
| 2023-04-25 | 98.50 | 101.00 | 98.40 | 101.00 | 55,810 |
| 2023-04-24 | 97.30 | 98.10 | 96.90 | 97.50 | 33,922 |
| 2023-04-21 | 101.80 | 101.80 | 97.10 | 98.50 | 76,748 |
| 2023-04-20 | 97.00 | 100.60 | 97.00 | 101.40 | 311,388 |
| 2023-04-19 | 97.40 | 98.60 | 97.30 | 97.30 | 125,885 |
| 2023-04-18 | 98.40 | 99.00 | 97.00 | 97.90 | 85,394 |
| 2023-04-17 | 105.00 | 105.00 | 96.90 | 97.40 | 391,796 |
| 2023-04-14 | 105.40 | 106.00 | 102.40 | 103.00 | 242,697 |
| 2023-04-13 | 108.20 | 108.80 | 105.60 | 105.60 | 93,113 |
| 2023-04-12 | 104.80 | 111.00 | 104.80 | 108.60 | 114,129 |
| 2023-04-11 | 106.80 | 106.80 | 104.80 | 105.00 | 193,633 |
| 2023-04-10 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-04-07 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-04-06 | 100.00 | 105.40 | 100.00 | 104.00 | 643,805 |
| 2023-04-05 | 103.00 | 105.20 | 100.20 | 101.00 | 306,971 |
| 2023-04-04 | 109.80 | 110.20 | 105.00 | 105.00 | 260,531 |
| 2023-04-03 | 108.60 | 109.00 | 107.40 | 108.00 | 127,796 |
| 2023-03-31 | 101.50 | 109.00 | 101.00 | 105.00 | 320,062 |
| 2023-03-30 | 99.20 | 101.50 | 99.20 | 101.50 | 169,746 |
| 2023-03-29 | 100.00 | 101.50 | 98.60 | 99.00 | 843,990 |
| 2023-03-28 | 100.00 | 101.00 | 99.00 | 100.00 | 57,594 |
| 2023-03-27 | 101.50 | 101.50 | 97.60 | 100.00 | 148,409 |
| 2023-03-24 | 108.50 | 109.00 | 99.60 | 102.00 | 485,619 |
| 2023-03-23 | 107.50 | 108.50 | 105.50 | 107.00 | 100,590 |
| 2023-03-22 | 108.50 | 108.50 | 106.50 | 107.50 | 101,592 |
| 2023-03-21 | 109.50 | 109.50 | 104.50 | 104.50 | 82,595 |
| 2023-03-20 | 105.00 | 108.00 | 102.50 | 106.00 | 150,485 |
| 2023-03-17 | 108.00 | 109.00 | 104.50 | 105.25 | 136,022 |
| 2023-03-16 | 108.00 | 109.00 | 105.50 | 106.50 | 300,162 |
| 2023-03-15 | 115.00 | 115.00 | 106.50 | 112.00 | 274,203 |
| 2023-03-14 | 110.00 | 112.00 | 110.00 | 112.00 | 216,389 |
| 2023-03-13 | 109.00 | 110.00 | 107.00 | 109.00 | 335,989 |
| 2023-03-10 | 111.50 | 113.50 | 109.00 | 111.50 | 376,608 |
| 2023-03-09 | 115.50 | 116.00 | 114.50 | 113.75 | 393,903 |
| 2023-03-08 | 118.00 | 119.50 | 117.50 | 117.50 | 349,149 |
| 2023-03-07 | 120.00 | 122.50 | 119.00 | 118.25 | 159,345 |
| 2023-03-06 | 120.00 | 124.00 | 120.00 | 121.00 | 247,512 |
| 2023-03-03 | 117.00 | 120.00 | 117.00 | 120.00 | 68,974 |
| 2023-03-02 | 116.00 | 117.00 | 116.00 | 116.25 | 1,475,461 |
| 2023-03-01 | 114.50 | 116.00 | 114.50 | 115.25 | 72,795 |
| 2023-02-28 | 115.00 | 119.50 | 113.50 | 115.00 | 459,910 |
| 2023-02-27 | 114.00 | 114.50 | 112.50 | 114.00 | 253,826 |
| 2023-02-24 | 112.50 | 114.50 | 111.50 | 111.75 | 264,691 |
| 2023-02-23 | 112.00 | 112.00 | 112.00 | 112.00 | 28,257 |
| 2023-02-22 | 114.00 | 114.00 | 112.00 | 113.25 | 694,608 |
| 2023-02-21 | 112.00 | 114.00 | 112.00 | 114.00 | 274,863 |
| 2023-02-20 | 114.00 | 114.00 | 113.00 | 113.00 | 38,047 |
| 2023-02-17 | 111.50 | 113.50 | 111.00 | 113.50 | 63,231 |
| 2023-02-16 | 112.00 | 113.00 | 112.00 | 113.00 | 352,402 |
| 2023-02-15 | 112.00 | 113.00 | 110.50 | 112.75 | 76,977 |
| 2023-02-14 | 110.00 | 112.50 | 109.00 | 109.00 | 121,178 |
| 2023-02-13 | 112.00 | 112.00 | 112.00 | 112.00 | 86,851 |
| 2023-02-10 | 112.00 | 112.00 | 108.00 | 109.50 | 108,566 |
| 2023-02-09 | 110.00 | 112.50 | 110.00 | 112.50 | 180,947 |
| 2023-02-08 | 113.00 | 113.00 | 110.50 | 110.50 | 194,644 |
| 2023-02-07 | 104.00 | 115.50 | 104.00 | 112.00 | 850,143 |
| 2023-02-06 | 103.50 | 106.50 | 102.00 | 104.00 | 233,864 |
| 2023-02-03 | 102.00 | 107.00 | 102.00 | 103.50 | 372,158 |
| 2023-02-02 | 105.00 | 105.00 | 102.00 | 102.00 | 135,771 |
| 2023-02-01 | 102.00 | 105.00 | 102.00 | 105.00 | 1,921,254 |
| 2023-01-31 | 103.00 | 103.00 | 102.50 | 102.50 | 44,281 |
| 2023-01-30 | 103.00 | 104.50 | 102.00 | 104.00 | 648,659 |
| 2023-01-27 | 104.00 | 104.00 | 102.50 | 102.50 | 58,037 |
| 2023-01-26 | 102.00 | 106.50 | 102.00 | 105.50 | 68,169 |
| 2023-01-25 | 105.00 | 105.00 | 100.50 | 103.00 | 139,308 |
| 2023-01-24 | 106.50 | 108.00 | 105.00 | 105.50 | 193,074 |
| 2023-01-23 | 107.00 | 108.00 | 104.00 | 106.00 | 270,828 |
| 2023-01-20 | 103.50 | 105.00 | 103.00 | 105.00 | 252,812 |
| 2023-01-19 | 102.50 | 102.50 | 99.60 | 99.60 | 90,184 |
| 2023-01-18 | 98.20 | 101.50 | 97.60 | 100.00 | 301,409 |
| 2023-01-17 | 96.20 | 98.00 | 96.20 | 98.00 | 218,216 |
| 2023-01-16 | 98.40 | 100.00 | 96.40 | 98.00 | 144,215 |
| 2023-01-13 | 99.00 | 99.80 | 98.40 | 98.40 | 29,484 |
| 2023-01-12 | 96.60 | 99.60 | 96.60 | 99.20 | 127,664 |
| 2023-01-11 | 96.20 | 97.40 | 96.20 | 97.20 | 169,637 |
| 2023-01-10 | 96.20 | 97.60 | 96.20 | 97.00 | 85,725 |
| 2023-01-09 | 98.00 | 99.00 | 97.40 | 98.60 | 357,706 |
| 2023-01-06 | 96.60 | 99.00 | 96.60 | 99.00 | 253,537 |
| 2023-01-05 | 98.20 | 99.00 | 97.60 | 98.00 | 239,701 |
| 2023-01-04 | 102.00 | 105.00 | 98.60 | 98.60 | 180,923 |
| 2023-01-03 | 103.50 | 106.00 | 103.00 | 103.00 | 56,119 |
| 2023-01-02 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-12-30 | 106.50 | 108.00 | 105.00 | 105.00 | 35,373 |
| 2022-12-29 | 107.00 | 108.00 | 105.00 | 106.50 | 121,286 |
| 2022-12-28 | 104.00 | 107.00 | 103.00 | 107.00 | 149,690 |
| 2022-12-27 | 101.50 | 101.50 | 101.50 | 101.50 | 0 |
| 2022-12-26 | 101.50 | 101.50 | 101.50 | 101.50 | 0 |
| 2022-12-23 | 101.00 | 104.00 | 100.00 | 101.50 | 69,000 |
| 2022-12-22 | 98.80 | 102.50 | 96.40 | 101.50 | 278,877 |
| 2022-12-21 | 95.40 | 100.00 | 95.40 | 98.40 | 180,583 |
| 2022-12-20 | 88.40 | 94.80 | 87.80 | 94.80 | 337,829 |
| 2022-12-19 | 85.40 | 88.00 | 85.40 | 88.00 | 75,549 |
| 2022-12-16 | 86.40 | 86.40 | 85.00 | 85.00 | 20,010 |
| 2022-12-15 | 85.00 | 86.20 | 84.60 | 86.20 | 233,247 |
| 2022-12-14 | 87.00 | 87.00 | 85.00 | 85.00 | 20,890 |
| 2022-12-13 | 86.00 | 87.80 | 85.70 | 85.80 | 163,584 |
| 2022-12-12 | 85.00 | 86.00 | 85.00 | 85.20 | 72,206 |
| 2022-12-09 | 88.00 | 88.00 | 86.00 | 86.00 | 1,142,191 |
| 2022-12-08 | 86.20 | 88.00 | 85.00 | 88.00 | 124,911 |
| 2022-12-07 | 85.00 | 87.00 | 85.00 | 86.00 | 1,575,431 |
| 2022-12-06 | 87.00 | 87.00 | 85.00 | 85.00 | 923,113 |
| 2022-12-05 | 88.00 | 89.20 | 87.00 | 88.00 | 221,666 |
| 2022-12-02 | 87.60 | 89.00 | 86.80 | 87.40 | 295,171 |
| 2022-12-01 | 89.20 | 89.20 | 87.00 | 87.60 | 218,791 |
| 2022-11-30 | 87.40 | 89.40 | 87.40 | 88.80 | 114,030 |
| 2022-11-29 | 88.00 | 88.00 | 87.20 | 87.60 | 277,013 |
| 2022-11-28 | 88.20 | 88.20 | 83.60 | 86.40 | 412,691 |
| 2022-11-25 | 89.80 | 89.80 | 87.40 | 88.00 | 276,270 |
| 2022-11-24 | 92.20 | 92.20 | 86.00 | 90.00 | 387,632 |
| 2022-11-23 | 91.40 | 93.00 | 89.60 | 90.60 | 256,656 |
| 2022-11-22 | 91.60 | 91.80 | 90.20 | 91.00 | 294,014 |
| 2022-11-21 | 93.00 | 93.20 | 88.00 | 88.00 | 361,334 |
| 2022-11-18 | 98.00 | 98.00 | 91.00 | 93.00 | 278,615 |
| 2022-11-17 | 96.60 | 96.60 | 95.00 | 95.00 | 136,043 |
| 2022-11-16 | 96.60 | 97.60 | 96.20 | 96.20 | 96,635 |
| 2022-11-15 | 97.00 | 97.00 | 95.20 | 96.00 | 424,453 |
| 2022-11-14 | 99.00 | 99.00 | 96.00 | 96.00 | 109,106 |
| 2022-11-11 | 97.60 | 99.00 | 96.00 | 97.00 | 272,918 |
| 2022-11-10 | 100.50 | 100.50 | 96.00 | 97.20 | 335,877 |
| 2022-11-09 | 103.50 | 103.50 | 100.00 | 100.00 | 90,667 |
| 2022-11-08 | 106.00 | 106.50 | 103.00 | 104.00 | 145,842 |
| 2022-11-07 | 110.00 | 110.00 | 103.00 | 103.00 | 117,480 |
| 2022-11-04 | 109.50 | 109.50 | 106.00 | 108.00 | 139,689 |
| 2022-11-03 | 108.00 | 108.00 | 105.00 | 106.00 | 170,913 |
| 2022-11-02 | 106.50 | 107.00 | 105.00 | 105.00 | 96,700 |
| 2022-11-01 | 100.50 | 106.50 | 100.50 | 106.00 | 278,360 |
| 2022-10-31 | 107.50 | 107.50 | 101.00 | 102.00 | 326,794 |
| 2022-10-28 | 106.00 | 107.50 | 104.00 | 107.50 | 80,738 |
| 2022-10-27 | 100.00 | 109.50 | 97.40 | 107.50 | 430,627 |
| 2022-10-26 | 100.00 | 102.50 | 99.80 | 102.50 | 158,683 |
| 2022-10-25 | 99.60 | 100.00 | 99.40 | 100.00 | 228,451 |
| 2022-10-24 | 101.00 | 101.50 | 99.60 | 101.00 | 221,169 |
| 2022-10-21 | 102.00 | 102.50 | 99.60 | 100.00 | 205,950 |
| 2022-10-20 | 103.00 | 103.50 | 102.00 | 103.00 | 117,146 |
| 2022-10-19 | 104.50 | 106.50 | 102.00 | 102.00 | 107,035 |
| 2022-10-18 | 105.50 | 105.50 | 103.50 | 105.50 | 79,055 |
| 2022-10-17 | 102.00 | 105.50 | 102.00 | 104.00 | 151,228 |
| 2022-10-14 | 104.00 | 105.00 | 103.00 | 104.00 | 104,660 |
| 2022-10-13 | 109.50 | 109.50 | 103.00 | 104.00 | 167,555 |
| 2022-10-12 | 109.00 | 109.00 | 107.50 | 107.50 | 106,240 |
| 2022-10-11 | 113.00 | 113.00 | 108.50 | 109.50 | 75,672 |
| 2022-10-10 | 112.50 | 112.50 | 110.00 | 110.00 | 101,843 |
| 2022-10-07 | 112.50 | 115.00 | 112.00 | 115.00 | 74,841 |
| 2022-10-06 | 114.00 | 114.00 | 111.00 | 113.00 | 147,845 |
| 2022-10-05 | 112.50 | 114.50 | 111.00 | 114.50 | 227,849 |
| 2022-10-04 | 111.50 | 114.00 | 111.50 | 112.00 | 63,071 |
| 2022-10-03 | 108.00 | 113.00 | 107.00 | 111.00 | 85,237 |
| 2022-09-30 | 108.00 | 110.00 | 106.00 | 110.00 | 379,030 |
| 2022-09-29 | 107.50 | 107.50 | 105.00 | 106.50 | 78,492 |
| 2022-09-28 | 111.00 | 112.00 | 109.00 | 112.00 | 94,997 |
| 2022-09-27 | 109.00 | 111.50 | 109.00 | 110.00 | 650,952 |
| 2022-09-26 | 114.00 | 115.00 | 111.00 | 111.00 | 107,624 |
| 2022-09-23 | 119.50 | 119.50 | 112.00 | 112.00 | 185,700 |
| 2022-09-22 | 122.50 | 123.00 | 119.50 | 119.50 | 216,565 |
| 2022-09-21 | 119.00 | 122.50 | 119.00 | 122.50 | 95,209 |
| 2022-09-20 | 116.00 | 121.00 | 116.00 | 119.50 | 164,118 |
| 2022-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-09-16 | 115.00 | 120.00 | 114.50 | 120.00 | 95,648 |
| 2022-09-15 | 116.50 | 117.50 | 116.50 | 117.00 | 65,618 |
| 2022-09-14 | 117.50 | 117.50 | 114.50 | 116.50 | 28,695 |
| 2022-09-13 | 116.50 | 118.00 | 114.50 | 118.00 | 85,279 |
| 2022-09-12 | 114.00 | 118.00 | 114.00 | 116.50 | 127,440 |
| 2022-09-09 | 113.00 | 114.00 | 113.00 | 114.00 | 14,895 |
| 2022-09-08 | 115.00 | 115.00 | 111.00 | 114.00 | 96,659 |
| 2022-09-07 | 115.50 | 116.00 | 112.50 | 115.00 | 27,631 |
| 2022-09-06 | 115.50 | 118.00 | 115.50 | 116.00 | 80,065 |
| 2022-09-05 | 113.50 | 117.50 | 111.50 | 116.00 | 90,274 |
| 2022-09-02 | 112.00 | 115.50 | 112.00 | 112.50 | 136,463 |
| 2022-09-01 | 118.00 | 118.00 | 112.00 | 112.00 | 104,526 |
| 2022-08-31 | 116.50 | 120.00 | 116.50 | 118.50 | 144,784 |
| 2022-08-30 | 123.00 | 124.00 | 114.00 | 116.50 | 383,371 |
| 2022-08-29 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-08-26 | 123.50 | 125.50 | 123.00 | 125.50 | 186,349 |
| 2022-08-25 | 120.00 | 125.00 | 120.00 | 125.00 | 179,280 |
| 2022-08-24 | 119.00 | 122.00 | 119.00 | 120.00 | 269,882 |
| 2022-08-23 | 114.50 | 117.50 | 114.50 | 117.50 | 356,605 |
| 2022-08-22 | 116.00 | 117.50 | 114.50 | 114.50 | 222,608 |
| 2022-08-19 | 112.50 | 117.50 | 112.50 | 117.50 | 63,542 |
| 2022-08-18 | 113.00 | 117.00 | 112.50 | 115.50 | 190,975 |
| 2022-08-17 | 117.00 | 117.00 | 113.00 | 114.00 | 231,598 |
| 2022-08-16 | 116.00 | 119.50 | 116.00 | 119.50 | 46,738 |
| 2022-08-15 | 118.50 | 119.50 | 114.00 | 117.00 | 168,240 |
| 2022-08-12 | 115.00 | 121.50 | 113.50 | 121.50 | 154,795 |
| 2022-08-11 | 118.00 | 119.00 | 109.50 | 115.00 | 2,377,306 |
| 2022-08-10 | 128.00 | 129.00 | 122.00 | 123.75 | 323,704 |
| 2022-08-09 | 129.00 | 134.00 | 123.50 | 128.00 | 1,238,960 |
| 2022-08-08 | 117.00 | 133.50 | 117.00 | 130.00 | 1,431,644 |
| 2022-08-05 | 120.00 | 120.00 | 115.50 | 115.50 | 54,294 |
| 2022-08-04 | 122.00 | 122.00 | 118.00 | 118.50 | 614,826 |
| 2022-08-03 | 122.00 | 123.50 | 121.00 | 122.00 | 1,751,142 |
| 2022-08-02 | 124.50 | 124.50 | 123.00 | 123.00 | 54,489 |
| 2022-08-01 | 124.50 | 127.00 | 124.00 | 124.00 | 153,138 |
| 2022-07-29 | 126.50 | 129.00 | 124.00 | 124.00 | 189,021 |
| 2022-07-28 | 121.00 | 128.50 | 121.00 | 124.50 | 403,784 |
| 2022-07-27 | 121.50 | 123.00 | 115.00 | 120.50 | 274,416 |
| 2022-07-26 | 122.00 | 124.50 | 121.00 | 124.50 | 40,606 |
| 2022-07-25 | 121.00 | 124.00 | 120.00 | 122.50 | 1,338,395 |
| 2022-07-22 | 120.00 | 122.00 | 120.00 | 122.00 | 75,531 |
| 2022-07-21 | 120.50 | 120.50 | 118.00 | 120.00 | 168,426 |
| 2022-07-20 | 121.00 | 125.50 | 120.00 | 120.50 | 308,654 |
| 2022-07-19 | 112.00 | 121.50 | 112.00 | 121.00 | 367,227 |
| 2022-07-18 | 107.00 | 115.00 | 106.50 | 115.00 | 218,067 |
| 2022-07-15 | 103.00 | 109.00 | 103.00 | 109.00 | 197,560 |
| 2022-07-14 | 106.50 | 106.50 | 99.80 | 102.00 | 413,679 |
| 2022-07-13 | 104.00 | 106.00 | 103.00 | 106.50 | 229,771 |
| 2022-07-12 | 101.50 | 105.00 | 101.50 | 104.50 | 145,037 |
| 2022-07-11 | 99.00 | 104.00 | 97.60 | 102.50 | 555,800 |
| 2022-07-08 | 96.60 | 99.80 | 96.60 | 99.80 | 191,554 |
| 2022-07-07 | 97.80 | 98.40 | 96.00 | 98.00 | 189,868 |
| 2022-07-06 | 96.40 | 97.80 | 95.60 | 97.80 | 166,683 |
| 2022-07-05 | 94.00 | 97.00 | 94.00 | 96.00 | 446,054 |
| 2022-07-04 | 93.20 | 96.00 | 92.20 | 93.60 | 394,251 |
| 2022-07-01 | 95.80 | 95.80 | 92.40 | 92.40 | 443,208 |
| 2022-06-30 | 98.00 | 98.60 | 94.20 | 95.20 | 345,962 |
| 2022-06-29 | 98.40 | 99.00 | 98.40 | 99.00 | 231,636 |
| 2022-06-28 | 98.80 | 99.60 | 97.20 | 98.20 | 628,412 |
| 2022-06-27 | 98.80 | 102.00 | 97.80 | 98.20 | 571,948 |
| 2022-06-24 | 98.80 | 99.00 | 96.40 | 98.40 | 644,414 |
| 2022-06-23 | 100.50 | 100.50 | 98.20 | 98.20 | 523,878 |
| 2022-06-22 | 102.00 | 102.00 | 99.00 | 100.00 | 270,567 |
| 2022-06-21 | 100.00 | 104.00 | 100.00 | 102.50 | 544,143 |
| 2022-06-20 | 110.50 | 110.50 | 102.00 | 103.00 | 357,840 |
| 2022-06-17 | 109.50 | 112.00 | 107.50 | 107.50 | 261,152 |
| 2022-06-16 | 112.00 | 113.00 | 108.50 | 110.00 | 244,772 |
| 2022-06-15 | 115.50 | 116.50 | 110.50 | 110.50 | 329,293 |
| 2022-06-14 | 115.00 | 115.00 | 112.50 | 113.00 | 1,843,042 |
| 2022-06-13 | 118.50 | 118.50 | 113.50 | 114.50 | 263,857 |
| 2022-06-10 | 118.50 | 119.50 | 117.00 | 117.00 | 277,867 |
| 2022-06-09 | 123.00 | 123.00 | 119.00 | 119.00 | 1,010,624 |
| 2022-06-08 | 120.00 | 122.50 | 119.00 | 120.00 | 371,349 |
| 2022-06-07 | 119.50 | 120.00 | 118.00 | 120.00 | 285,951 |
| 2022-06-06 | 119.00 | 120.00 | 118.50 | 118.50 | 95,892 |
| 2022-06-03 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-06-02 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-06-01 | 119.00 | 120.00 | 118.00 | 118.00 | 644,058 |
| 2022-05-31 | 119.00 | 120.50 | 117.50 | 119.00 | 136,486 |
| 2022-05-30 | 115.50 | 117.50 | 113.50 | 117.50 | 244,315 |
| 2022-05-27 | 116.00 | 117.00 | 114.00 | 115.00 | 314,563 |
| 2022-05-26 | 117.00 | 118.00 | 116.50 | 117.00 | 216,099 |
| 2022-05-25 | 117.50 | 120.00 | 117.00 | 120.00 | 150,143 |
| 2022-05-24 | 119.50 | 119.50 | 117.50 | 117.50 | 43,147 |
| 2022-05-23 | 118.00 | 121.00 | 117.00 | 118.00 | 93,319 |
| 2022-05-20 | 119.50 | 120.00 | 111.50 | 120.00 | 454,312 |
| 2022-05-19 | 125.00 | 126.00 | 118.00 | 118.00 | 616,604 |
| 2022-05-18 | 127.50 | 129.50 | 127.00 | 127.50 | 211,936 |
| 2022-05-17 | 125.00 | 128.00 | 125.00 | 127.00 | 596,019 |
| 2022-05-16 | 127.00 | 129.50 | 125.50 | 127.50 | 147,406 |
| 2022-05-13 | 123.00 | 126.50 | 123.00 | 126.50 | 140,050 |
| 2022-05-12 | 120.50 | 123.00 | 119.00 | 122.00 | 502,597 |
| 2022-05-11 | 118.50 | 122.00 | 118.50 | 121.50 | 300,006 |
| 2022-05-10 | 125.00 | 125.00 | 118.50 | 118.50 | 117,887 |
| 2022-05-09 | 126.00 | 127.00 | 122.50 | 124.50 | 377,468 |
| 2022-05-06 | 124.00 | 128.50 | 124.00 | 128.00 | 1,525,677 |
| 2022-05-05 | 124.00 | 127.00 | 123.50 | 123.50 | 260,464 |
| 2022-05-04 | 122.00 | 124.00 | 121.50 | 121.50 | 63,020 |
| 2022-05-03 | 124.00 | 124.00 | 118.00 | 122.00 | 463,908 |
| 2022-05-02 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2022-04-29 | 125.50 | 128.50 | 123.50 | 123.50 | 223,727 |
| 2022-04-28 | 128.00 | 128.50 | 124.50 | 128.00 | 201,802 |
| 2022-04-27 | 125.50 | 127.50 | 125.00 | 125.50 | 136,476 |
| 2022-04-26 | 120.00 | 125.00 | 120.00 | 125.00 | 186,906 |
| 2022-04-25 | 121.00 | 124.00 | 117.00 | 121.00 | 334,373 |
| 2022-04-22 | 127.00 | 127.00 | 124.50 | 124.50 | 136,032 |
| 2022-04-21 | 137.50 | 138.50 | 127.00 | 127.00 | 262,568 |
| 2022-04-20 | 132.50 | 137.50 | 132.00 | 137.50 | 634,645 |
| 2022-04-19 | 121.00 | 135.50 | 120.00 | 132.00 | 814,135 |
| 2022-04-18 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-04-15 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-04-14 | 116.00 | 125.50 | 114.50 | 119.00 | 889,963 |
| 2022-04-13 | 109.50 | 117.00 | 109.50 | 115.50 | 502,286 |
| 2022-04-12 | 110.00 | 110.00 | 108.50 | 108.50 | 159,337 |
| 2022-04-11 | 112.00 | 112.00 | 108.00 | 110.00 | 151,210 |
| 2022-04-08 | 110.00 | 111.00 | 107.00 | 109.00 | 261,535 |
| 2022-04-07 | 106.00 | 109.50 | 103.50 | 109.50 | 162,192 |
| 2022-04-06 | 108.50 | 109.00 | 105.50 | 107.00 | 133,926 |
| 2022-04-05 | 109.00 | 110.00 | 107.00 | 107.00 | 273,349 |
| 2022-04-04 | 108.00 | 109.00 | 106.50 | 108.50 | 63,257 |
| 2022-04-01 | 108.50 | 110.00 | 105.50 | 106.50 | 742,854 |
| 2022-03-31 | 109.50 | 111.00 | 108.50 | 108.50 | 607,744 |
| 2022-03-30 | 112.00 | 113.00 | 110.00 | 110.00 | 122,674 |
| 2022-03-29 | 112.50 | 114.50 | 110.00 | 114.50 | 194,702 |
| 2022-03-28 | 114.00 | 117.50 | 110.00 | 112.00 | 168,828 |
| 2022-03-25 | 113.00 | 114.50 | 112.00 | 114.00 | 213,138 |
| 2022-03-24 | 105.00 | 115.00 | 105.00 | 113.50 | 374,602 |
| 2022-03-23 | 106.00 | 106.00 | 103.00 | 105.00 | 239,259 |
| 2022-03-22 | 103.50 | 106.00 | 101.00 | 106.00 | 441,190 |
| 2022-03-21 | 100.35 | 105.00 | 100.35 | 102.50 | 269,430 |
| 2022-03-18 | 99.35 | 102.00 | 98.00 | 98.00 | 206,113 |
| 2022-03-17 | 100.00 | 100.50 | 98.20 | 98.20 | 322,862 |
| 2022-03-16 | 103.50 | 103.50 | 98.80 | 99.40 | 350,804 |
| 2022-03-15 | 103.00 | 104.00 | 100.50 | 103.00 | 215,906 |
| 2022-03-14 | 111.00 | 111.00 | 105.00 | 107.00 | 364,046 |
| 2022-03-11 | 112.00 | 114.00 | 108.00 | 108.00 | 429,072 |
| 2022-03-10 | 112.50 | 114.50 | 112.00 | 112.00 | 162,200 |
| 2022-03-09 | 117.00 | 118.00 | 109.50 | 109.50 | 201,076 |
| 2022-03-08 | 109.00 | 118.50 | 109.00 | 118.50 | 353,348 |
| 2022-03-07 | 108.00 | 111.00 | 98.40 | 106.50 | 889,815 |
| 2022-03-04 | 110.00 | 112.50 | 107.00 | 112.00 | 593,784 |
| 2022-03-03 | 112.00 | 115.00 | 112.00 | 114.00 | 340,199 |
| 2022-03-02 | 112.00 | 114.50 | 109.50 | 111.00 | 1,366,020 |
| 2022-03-01 | 108.50 | 112.50 | 108.50 | 111.00 | 1,075,366 |
| 2022-02-28 | 107.00 | 113.50 | 106.50 | 108.00 | 1,529,255 |
| 2022-02-25 | 95.40 | 108.00 | 95.40 | 105.00 | 1,696,037 |
| 2022-02-24 | 93.40 | 93.40 | 91.20 | 93.00 | 1,098,210 |
| 2022-02-23 | 93.80 | 94.00 | 93.00 | 94.00 | 503,027 |
| 2022-02-22 | 92.00 | 94.40 | 92.00 | 93.80 | 1,055,648 |
| 2022-02-21 | 98.00 | 98.00 | 93.60 | 94.00 | 130,120 |
| 2022-02-18 | 98.40 | 98.60 | 98.40 | 98.40 | 30,563 |
| 2022-02-17 | 98.60 | 99.60 | 98.60 | 98.60 | 9,182 |
| 2022-02-16 | 100.50 | 100.50 | 98.20 | 98.60 | 58,381 |
| 2022-02-15 | 100.50 | 101.00 | 100.50 | 101.00 | 8,752 |
| 2022-02-14 | 99.40 | 101.00 | 99.40 | 101.00 | 2,332,295 |
| 2022-02-11 | 100.00 | 101.00 | 100.00 | 101.00 | 50,090 |
| 2022-02-10 | 100.00 | 100.50 | 99.80 | 100.50 | 45,052 |
| 2022-02-09 | 102.50 | 102.50 | 101.50 | 101.50 | 72,938 |
| 2022-02-08 | 104.00 | 104.50 | 101.50 | 104.00 | 171,048 |
| 2022-02-07 | 104.50 | 105.00 | 103.50 | 104.00 | 1,273,278 |
| 2022-02-04 | 107.00 | 107.50 | 105.00 | 105.00 | 63,498 |
| 2022-02-03 | 108.00 | 109.50 | 102.50 | 107.00 | 678,202 |
| 2022-02-02 | 103.00 | 106.00 | 102.00 | 105.50 | 236,859 |
| 2022-02-01 | 97.40 | 102.00 | 97.40 | 102.00 | 201,769 |
| 2022-01-31 | 97.40 | 98.20 | 96.20 | 98.20 | 48,998 |
| 2022-01-28 | 98.90 | 99.20 | 96.40 | 98.00 | 64,708 |
| 2022-01-27 | 99.00 | 99.80 | 98.00 | 98.00 | 60,828 |
| 2022-01-26 | 97.80 | 100.00 | 97.80 | 99.00 | 130,930 |
| 2022-01-25 | 95.00 | 98.40 | 95.00 | 98.40 | 71,921 |
| 2022-01-24 | 98.00 | 102.00 | 95.20 | 97.60 | 945,278 |
| 2022-01-21 | 94.80 | 101.50 | 94.00 | 98.00 | 276,349 |
| 2022-01-20 | 92.00 | 94.40 | 92.00 | 93.80 | 4,388,339 |
| 2022-01-19 | 92.20 | 93.80 | 91.80 | 93.00 | 46,436 |
| 2022-01-18 | 90.20 | 92.80 | 90.20 | 92.20 | 88,354 |
| 2022-01-17 | 90.60 | 90.60 | 89.00 | 90.60 | 70,781 |
| 2022-01-14 | 89.00 | 89.60 | 89.00 | 89.00 | 63,193 |
| 2022-01-13 | 88.80 | 90.40 | 88.80 | 89.00 | 102,568 |
| 2022-01-12 | 88.40 | 88.40 | 87.40 | 88.40 | 93,379 |
| 2022-01-11 | 87.20 | 88.00 | 86.80 | 88.00 | 21,875 |
| 2022-01-10 | 88.00 | 88.00 | 86.00 | 86.40 | 918,046 |
| 2022-01-07 | 86.40 | 87.00 | 85.20 | 85.20 | 257,467 |
| 2022-01-06 | 85.60 | 87.20 | 84.80 | 84.80 | 568,945 |
| 2022-01-05 | 85.20 | 85.60 | 85.00 | 85.60 | 529,824 |
| 2022-01-04 | 84.00 | 85.40 | 83.80 | 85.00 | 59,151 |
| 2022-01-03 | 83.60 | 83.60 | 83.60 | 83.60 | 0 |
| 2021-12-31 | 83.60 | 83.60 | 83.60 | 83.60 | 37,144 |
| 2021-12-30 | 82.80 | 83.40 | 82.40 | 83.00 | 41,116 |
| 2021-12-29 | 84.80 | 84.80 | 83.00 | 83.00 | 51,615 |
| 2021-12-28 | 83.00 | 83.00 | 83.00 | 83.00 | 0 |
| 2021-12-27 | 83.00 | 83.00 | 83.00 | 83.00 | 0 |
| 2021-12-24 | 84.00 | 84.00 | 83.00 | 83.00 | 38,174 |
| 2021-12-23 | 83.80 | 91.00 | 83.80 | 84.00 | 213,573 |
| 2021-12-22 | 83.80 | 84.20 | 83.20 | 84.20 | 9,538 |
| 2021-12-21 | 84.20 | 84.20 | 82.60 | 83.00 | 65,362 |
| 2021-12-20 | 82.00 | 84.20 | 82.00 | 84.20 | 60,413 |
| 2021-12-17 | 82.60 | 83.20 | 82.00 | 82.00 | 98,490 |
| 2021-12-16 | 80.40 | 82.60 | 80.40 | 82.00 | 19,231 |
| 2021-12-15 | 82.20 | 84.00 | 81.40 | 82.00 | 135,832 |
| 2021-12-14 | 82.80 | 84.60 | 81.40 | 82.00 | 3,051,450 |
| 2021-12-13 | 83.00 | 85.00 | 83.00 | 84.00 | 29,611 |
| 2021-12-10 | 84.40 | 85.40 | 84.00 | 84.00 | 45,731 |
| 2021-12-09 | 84.80 | 85.20 | 83.00 | 85.00 | 88,579 |
| 2021-12-08 | 82.80 | 85.00 | 82.20 | 85.00 | 46,797 |
| 2021-12-07 | 82.60 | 83.00 | 80.20 | 83.00 | 80,409 |
| 2021-12-06 | 80.40 | 82.40 | 80.20 | 80.20 | 18,264 |
| 2021-12-03 | 83.60 | 83.80 | 83.00 | 82.50 | 171,027 |
| 2021-12-02 | 83.80 | 83.80 | 80.40 | 82.00 | 91,879 |
| 2021-12-01 | 83.00 | 83.20 | 81.00 | 81.20 | 175,260 |
| 2021-11-30 | 80.20 | 83.00 | 80.20 | 83.00 | 97,273 |
| 2021-11-29 | 79.80 | 80.40 | 79.20 | 80.00 | 132,397 |
| 2021-11-26 | 80.40 | 80.60 | 78.00 | 78.00 | 460,751 |
| 2021-11-25 | 82.40 | 82.40 | 80.20 | 80.20 | 27,738 |
| 2021-11-24 | 85.40 | 85.60 | 82.40 | 83.00 | 211,044 |
| 2021-11-23 | 82.00 | 83.60 | 80.00 | 83.20 | 693,248 |
| 2021-11-22 | 78.60 | 80.80 | 77.00 | 80.90 | 148,634 |
| 2021-11-19 | 76.40 | 80.00 | 74.40 | 80.00 | 371,173 |
| 2021-11-18 | 72.80 | 78.20 | 72.80 | 77.00 | 305,921 |
| 2021-11-17 | 72.80 | 73.20 | 70.80 | 72.80 | 208,560 |
| 2021-11-16 | 70.20 | 73.20 | 70.20 | 71.20 | 90,575 |
| 2021-11-15 | 73.00 | 73.80 | 70.60 | 72.80 | 366,883 |
| 2021-11-12 | 76.00 | 76.00 | 71.80 | 72.80 | 265,875 |
| 2021-11-11 | 76.00 | 76.00 | 74.80 | 75.80 | 292,639 |
| 2021-11-10 | 76.00 | 77.00 | 74.80 | 76.40 | 1,178,902 |
| 2021-11-09 | 78.00 | 78.80 | 75.40 | 75.40 | 237,169 |
| 2021-11-08 | 80.00 | 80.00 | 77.40 | 77.80 | 548,583 |
| 2021-11-05 | 80.00 | 80.40 | 78.60 | 78.60 | 283,827 |
| 2021-11-04 | 82.00 | 82.40 | 79.00 | 80.00 | 298,841 |
| 2021-11-03 | 85.00 | 85.00 | 80.60 | 80.60 | 520,008 |
| 2021-11-02 | 85.80 | 86.00 | 85.00 | 85.00 | 51,767 |
| 2021-11-01 | 85.20 | 87.00 | 84.80 | 85.60 | 141,625 |
| 2021-10-29 | 85.80 | 86.00 | 85.00 | 85.00 | 193,179 |
| 2021-10-28 | 91.00 | 91.00 | 84.20 | 86.40 | 732,066 |
| 2021-10-27 | 92.20 | 92.20 | 91.00 | 91.00 | 129,546 |
| 2021-10-26 | 93.00 | 94.80 | 92.40 | 92.40 | 204,469 |
| 2021-10-25 | 92.80 | 94.40 | 92.00 | 93.00 | 87,340 |
| 2021-10-22 | 94.20 | 94.80 | 91.40 | 91.40 | 170,982 |
| 2021-10-21 | 94.00 | 94.40 | 92.40 | 92.40 | 67,372 |
| 2021-10-20 | 96.00 | 96.60 | 93.00 | 93.00 | 184,001 |
| 2021-10-19 | 97.80 | 97.80 | 94.80 | 96.00 | 100,531 |
| 2021-10-18 | 96.00 | 96.20 | 95.00 | 96.00 | 98,850 |
| 2021-10-15 | 93.40 | 97.00 | 92.20 | 96.00 | 330,845 |
| 2021-10-14 | 92.00 | 92.20 | 91.00 | 91.00 | 154,981 |
| 2021-10-13 | 91.60 | 93.00 | 91.00 | 91.00 | 37,738 |
| 2021-10-12 | 92.00 | 93.00 | 91.00 | 91.00 | 132,700 |
| 2021-10-11 | 91.00 | 93.00 | 90.60 | 92.00 | 1,959,181 |
| 2021-10-08 | 92.40 | 92.40 | 91.00 | 91.00 | 191,360 |
| 2021-10-07 | 92.00 | 92.40 | 91.00 | 91.40 | 117,658 |
| 2021-10-06 | 91.60 | 92.00 | 89.80 | 92.00 | 207,799 |
| 2021-10-05 | 91.00 | 92.00 | 90.00 | 90.00 | 86,155 |
| 2021-10-04 | 90.00 | 91.40 | 89.80 | 90.00 | 362,289 |
| 2021-10-01 | 92.00 | 92.00 | 88.00 | 88.00 | 359,339 |
| 2021-09-30 | 90.00 | 94.00 | 90.00 | 92.00 | 206,997 |
| 2021-09-29 | 91.60 | 94.00 | 89.60 | 89.80 | 275,965 |
| 2021-09-28 | 90.80 | 94.00 | 90.80 | 94.00 | 516,007 |
| 2021-09-27 | 89.80 | 90.80 | 87.00 | 90.40 | 446,839 |
| 2021-09-24 | 87.00 | 89.80 | 87.00 | 89.80 | 82,756 |
| 2021-09-23 | 86.20 | 90.00 | 86.20 | 86.80 | 1,185,548 |
| 2021-09-22 | 87.60 | 88.80 | 86.00 | 86.00 | 129,836 |
| 2021-09-21 | 87.20 | 87.40 | 86.00 | 87.20 | 86,926 |
| 2021-09-20 | 88.00 | 88.20 | 87.00 | 87.40 | 87,658 |
| 2021-09-17 | 90.00 | 90.00 | 87.40 | 89.60 | 157,901 |
| 2021-09-16 | 91.00 | 91.00 | 87.20 | 88.00 | 171,170 |
| 2021-09-15 | 92.00 | 92.60 | 90.00 | 90.80 | 194,968 |
| 2021-09-14 | 92.00 | 92.40 | 90.20 | 91.00 | 1,240,269 |
| 2021-09-13 | 92.40 | 92.40 | 91.00 | 91.80 | 30,291 |
| 2021-09-10 | 91.80 | 92.00 | 91.20 | 92.00 | 368,326 |
| 2021-09-09 | 92.00 | 92.60 | 91.40 | 92.00 | 181,537 |
| 2021-09-08 | 93.80 | 93.80 | 91.00 | 92.20 | 137,021 |
| 2021-09-07 | 93.40 | 94.00 | 91.60 | 92.00 | 67,360 |
| 2021-09-06 | 94.00 | 94.00 | 92.00 | 92.00 | 1,029,919 |
| 2021-09-03 | 93.00 | 93.60 | 91.00 | 93.60 | 113,395 |
| 2021-09-02 | 90.80 | 93.40 | 90.80 | 91.80 | 107,145 |
| 2021-09-01 | 91.40 | 92.80 | 91.00 | 92.60 | 116,619 |
| 2021-08-31 | 91.40 | 91.40 | 89.60 | 91.40 | 82,715 |
| 2021-08-30 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
| 2021-08-27 | 90.00 | 90.00 | 88.20 | 90.00 | 59,886 |
| 2021-08-26 | 90.40 | 91.40 | 90.00 | 90.00 | 71,200 |
| 2021-08-25 | 90.00 | 91.20 | 89.60 | 89.60 | 39,931 |
| 2021-08-24 | 89.20 | 90.00 | 89.00 | 90.00 | 446,773 |
| 2021-08-23 | 88.40 | 89.80 | 88.40 | 89.60 | 56,230 |
| 2021-08-20 | 88.60 | 90.00 | 88.00 | 90.00 | 79,296 |
| 2021-08-19 | 89.60 | 90.60 | 88.80 | 89.20 | 127,858 |
| 2021-08-18 | 87.80 | 90.20 | 86.60 | 90.20 | 759,063 |
| 2021-08-17 | 87.60 | 89.60 | 87.60 | 88.00 | 108,203 |
| 2021-08-16 | 91.20 | 91.20 | 86.00 | 87.20 | 164,756 |
| 2021-08-13 | 93.00 | 93.00 | 90.60 | 90.60 | 135,012 |
| 2021-08-12 | 95.00 | 95.20 | 93.00 | 93.00 | 94,239 |
| 2021-08-11 | 97.00 | 97.00 | 94.00 | 94.80 | 132,781 |
| 2021-08-10 | 97.60 | 97.60 | 96.40 | 97.00 | 68,739 |
| 2021-08-09 | 98.00 | 98.00 | 97.00 | 97.80 | 51,712 |
| 2021-08-06 | 97.20 | 98.00 | 97.20 | 98.00 | 46,331 |
| 2021-08-05 | 98.00 | 99.00 | 97.40 | 99.00 | 24,194 |
| 2021-08-04 | 97.80 | 98.80 | 97.80 | 98.80 | 21,908 |
| 2021-08-03 | 99.00 | 99.00 | 96.60 | 97.80 | 60,511 |
| 2021-08-02 | 100.00 | 100.00 | 96.80 | 99.00 | 119,595 |
| 2021-07-30 | 97.80 | 99.60 | 97.80 | 98.60 | 138,844 |
| 2021-07-29 | 97.00 | 99.80 | 97.00 | 99.00 | 393,176 |
| 2021-07-28 | 99.20 | 99.20 | 98.00 | 98.00 | 30,040 |
| 2021-07-27 | 98.40 | 99.80 | 98.20 | 98.40 | 88,300 |
| 2021-07-26 | 101.50 | 102.50 | 101.00 | 101.00 | 59,619 |
| 2021-07-23 | 102.00 | 103.50 | 101.00 | 102.50 | 41,691 |
| 2021-07-22 | 103.50 | 103.50 | 101.00 | 101.00 | 20,596 |
| 2021-07-21 | 103.50 | 104.00 | 102.00 | 102.00 | 40,743 |
| 2021-07-20 | 105.50 | 105.50 | 102.00 | 102.00 | 23,155 |
| 2021-07-19 | 103.00 | 106.50 | 103.00 | 106.50 | 368,868 |
| 2021-07-16 | 106.00 | 107.00 | 105.50 | 106.00 | 110,693 |
| 2021-07-15 | 105.00 | 107.00 | 104.50 | 107.00 | 79,463 |
| 2021-07-14 | 108.00 | 108.00 | 103.00 | 103.00 | 43,144 |
| 2021-07-13 | 106.50 | 108.00 | 105.50 | 106.50 | 70,178 |
| 2021-07-12 | 106.00 | 108.00 | 105.00 | 105.00 | 31,807 |
| 2021-07-09 | 107.50 | 109.50 | 104.00 | 107.00 | 136,242 |
| 2021-07-08 | 110.00 | 110.00 | 106.00 | 108.50 | 208,907 |
| 2021-07-07 | 109.00 | 109.00 | 106.50 | 108.00 | 67,547 |
| 2021-07-06 | 110.00 | 110.00 | 106.50 | 107.50 | 403,517 |
| 2021-07-05 | 100.00 | 110.50 | 100.00 | 110.50 | 286,387 |
| 2021-07-02 | 96.00 | 101.50 | 95.20 | 100.00 | 387,446 |
| 2021-07-01 | 96.20 | 97.00 | 93.40 | 97.00 | 427,795 |
| 2021-06-30 | 93.00 | 96.00 | 93.00 | 94.00 | 141,785 |
| 2021-06-29 | 90.40 | 93.00 | 89.20 | 92.20 | 192,595 |
| 2021-06-28 | 90.60 | 90.80 | 88.00 | 89.00 | 149,155 |
| 2021-06-25 | 89.00 | 90.00 | 88.40 | 90.00 | 334,635 |
| 2021-06-24 | 91.00 | 91.00 | 88.20 | 89.20 | 303,454 |
| 2021-06-23 | 91.20 | 91.60 | 89.20 | 91.60 | 33,974 |
| 2021-06-22 | 92.00 | 92.00 | 90.40 | 90.40 | 39,611 |
| 2021-06-21 | 92.00 | 93.20 | 91.00 | 91.60 | 33,750 |
| 2021-06-18 | 93.00 | 93.20 | 90.20 | 90.80 | 164,829 |
| 2021-06-17 | 94.20 | 94.60 | 93.00 | 93.00 | 629,990 |
| 2021-06-16 | 94.60 | 94.60 | 92.60 | 94.20 | 48,725 |
| 2021-06-15 | 93.00 | 95.80 | 92.00 | 94.50 | 333,157 |
| 2021-06-14 | 94.80 | 94.80 | 92.00 | 92.00 | 80,446 |
| 2021-06-11 | 93.80 | 96.00 | 91.40 | 93.00 | 392,842 |
| 2021-06-10 | 92.60 | 92.60 | 91.00 | 92.00 | 343,354 |
| 2021-06-09 | 93.00 | 93.80 | 92.00 | 92.00 | 524,757 |
| 2021-06-08 | 92.20 | 93.80 | 92.00 | 92.60 | 234,495 |
| 2021-06-07 | 94.00 | 94.00 | 92.20 | 92.40 | 60,269 |
| 2021-06-04 | 92.60 | 93.80 | 92.40 | 93.60 | 87,841 |
| 2021-06-03 | 93.20 | 93.20 | 91.40 | 92.60 | 95,725 |
| 2021-06-02 | 94.00 | 94.00 | 93.00 | 93.60 | 19,459 |
| 2021-06-01 | 95.60 | 96.80 | 93.20 | 93.80 | 151,785 |
| 2021-05-28 | 94.80 | 95.00 | 94.80 | 95.00 | 31,391 |
| 2021-05-27 | 95.80 | 95.80 | 93.00 | 93.00 | 52,529 |
| 2021-05-26 | 96.60 | 96.60 | 93.00 | 95.00 | 69,834 |
| 2021-05-25 | 91.00 | 97.80 | 91.00 | 94.00 | 136,875 |
| 2021-05-24 | 97.00 | 97.00 | 91.80 | 91.80 | 155,090 |
| 2021-05-21 | 96.00 | 97.20 | 93.20 | 93.20 | 103,522 |
| 2021-05-20 | 97.00 | 97.00 | 96.00 | 97.00 | 136,681 |
| 2021-05-19 | 97.40 | 99.80 | 96.00 | 96.00 | 42,571 |
| 2021-05-18 | 97.40 | 100.50 | 97.40 | 98.00 | 104,876 |
| 2021-05-17 | 97.40 | 97.60 | 95.00 | 96.60 | 127,924 |
| 2021-05-14 | 95.00 | 95.00 | 93.20 | 95.50 | 151,726 |
| 2021-05-13 | 91.20 | 95.00 | 91.20 | 93.50 | 208,606 |
| 2021-05-12 | 94.60 | 95.20 | 94.40 | 95.20 | 157,356 |
| 2021-05-11 | 92.20 | 94.40 | 91.60 | 94.40 | 747,427 |
| 2021-05-10 | 94.60 | 94.60 | 91.20 | 92.00 | 88,780 |
| 2021-05-07 | 93.20 | 94.60 | 90.60 | 94.60 | 99,192 |
| 2021-05-06 | 91.00 | 94.20 | 90.00 | 90.20 | 517,954 |
| 2021-05-05 | 84.00 | 90.00 | 84.00 | 87.00 | 155,260 |
| 2021-05-04 | 85.00 | 86.40 | 82.60 | 84.60 | 107,014 |
| 2021-04-30 | 85.80 | 85.80 | 83.00 | 84.60 | 131,307 |
| 2021-04-29 | 82.80 | 86.00 | 81.40 | 86.00 | 221,195 |
| 2021-04-28 | 80.00 | 82.00 | 79.80 | 82.00 | 240,294 |
| 2021-04-27 | 80.00 | 81.20 | 79.40 | 80.00 | 213,560 |
| 2021-04-26 | 79.20 | 82.00 | 79.20 | 79.20 | 96,080 |
| 2021-04-23 | 81.00 | 82.00 | 80.00 | 80.00 | 15,045 |
| 2021-04-22 | 82.00 | 82.00 | 79.80 | 80.00 | 156,813 |
| 2021-04-21 | 84.00 | 84.80 | 80.40 | 81.80 | 77,660 |
| 2021-04-20 | 82.20 | 84.00 | 81.00 | 82.40 | 42,554 |
| 2021-04-19 | 82.20 | 84.80 | 82.20 | 82.40 | 53,537 |
| 2021-04-16 | 85.60 | 85.80 | 82.00 | 84.00 | 64,177 |
| 2021-04-15 | 84.00 | 87.00 | 83.20 | 85.60 | 157,081 |
| 2021-04-14 | 81.00 | 84.00 | 79.20 | 84.00 | 66,767 |
| 2021-04-13 | 73.20 | 82.20 | 73.20 | 82.20 | 170,566 |
| 2021-04-12 | 75.00 | 75.00 | 72.40 | 73.20 | 188,564 |
| 2021-04-09 | 76.00 | 76.00 | 74.80 | 75.00 | 224,081 |
| 2021-04-08 | 78.60 | 78.60 | 76.00 | 76.00 | 56,528 |
| 2021-04-07 | 75.20 | 77.60 | 75.20 | 77.00 | 97,963 |
| 2021-04-06 | 78.40 | 78.60 | 75.40 | 75.40 | 440,682 |
| 2021-04-01 | 79.80 | 80.80 | 76.80 | 77.00 | 124,199 |
| 2021-03-31 | 78.00 | 80.00 | 77.20 | 80.00 | 203,600 |
| 2021-03-30 | 78.60 | 78.80 | 77.20 | 78.80 | 193,699 |
| 2021-03-29 | 78.20 | 79.00 | 77.00 | 77.00 | 186,982 |
| 2021-03-26 | 76.00 | 79.20 | 75.60 | 77.40 | 297,257 |
| 2021-03-25 | 76.00 | 76.00 | 73.20 | 75.00 | 163,478 |
| 2021-03-24 | 75.00 | 77.00 | 73.80 | 76.60 | 369,134 |
| 2021-03-23 | 77.40 | 77.40 | 75.40 | 75.80 | 146,961 |
| 2021-03-22 | 78.80 | 78.80 | 76.80 | 76.80 | 118,321 |
| 2021-03-19 | 78.00 | 78.80 | 76.20 | 77.60 | 251,793 |
| 2021-03-18 | 78.20 | 81.80 | 78.00 | 78.00 | 197,825 |
| 2021-03-17 | 83.00 | 83.00 | 79.20 | 79.20 | 90,688 |
| 2021-03-16 | 86.00 | 86.00 | 80.40 | 80.40 | 288,935 |
| 2021-03-15 | 85.00 | 86.00 | 83.60 | 83.60 | 86,391 |
| 2021-03-12 | 86.00 | 87.80 | 83.00 | 84.60 | 200,371 |
| 2021-03-11 | 87.80 | 88.00 | 85.40 | 86.00 | 176,958 |
| 2021-03-10 | 86.00 | 88.80 | 86.00 | 88.00 | 24,844 |
| 2021-03-09 | 90.60 | 90.80 | 87.00 | 88.00 | 584,710 |
| 2021-03-08 | 90.00 | 92.00 | 87.00 | 90.00 | 191,564 |
| 2021-03-05 | 85.00 | 89.80 | 83.00 | 89.80 | 183,760 |
| 2021-03-04 | 88.00 | 88.00 | 82.40 | 85.00 | 99,007 |
| 2021-03-03 | 86.80 | 88.00 | 85.00 | 88.00 | 74,886 |
| 2021-03-02 | 84.20 | 86.80 | 84.20 | 86.80 | 164,332 |
| 2021-03-01 | 82.00 | 87.20 | 81.20 | 85.00 | 147,168 |
| 2021-02-26 | 83.00 | 83.00 | 81.00 | 81.20 | 187,227 |
| 2021-02-25 | 83.00 | 83.80 | 81.00 | 81.00 | 431,865 |
| 2021-02-24 | 82.20 | 84.40 | 81.80 | 81.90 | 135,682 |
| 2021-02-23 | 80.20 | 82.00 | 80.20 | 81.00 | 146,533 |
| 2021-02-22 | 82.00 | 82.00 | 79.20 | 79.20 | 159,482 |
| 2021-02-19 | 82.00 | 82.00 | 81.00 | 81.00 | 77,039 |
| 2021-02-18 | 81.00 | 81.00 | 80.20 | 81.10 | 430,205 |
| 2021-02-17 | 81.00 | 81.00 | 80.20 | 80.60 | 325,871 |
| 2021-02-16 | 81.00 | 81.80 | 80.20 | 81.00 | 115,690 |
| 2021-02-15 | 80.00 | 81.60 | 80.00 | 81.00 | 617,321 |
| 2021-02-12 | 83.00 | 83.00 | 79.80 | 80.00 | 171,135 |
| 2021-02-11 | 79.80 | 84.00 | 79.60 | 83.00 | 73,095 |
| 2021-02-10 | 79.00 | 79.60 | 76.20 | 79.00 | 190,662 |
| 2021-02-09 | 77.80 | 78.00 | 76.80 | 77.00 | 321,763 |
| 2021-02-08 | 78.00 | 79.00 | 76.80 | 77.80 | 218,461 |
| 2021-02-05 | 77.00 | 77.40 | 76.20 | 76.60 | 59,796 |
| 2021-02-04 | 79.00 | 79.00 | 76.00 | 77.00 | 291,146 |
| 2021-02-03 | 77.00 | 79.80 | 77.00 | 79.00 | 97,056 |
| 2021-02-02 | 75.20 | 78.00 | 74.60 | 78.00 | 357,235 |
| 2021-02-01 | 74.20 | 76.60 | 72.80 | 75.20 | 162,984 |
| 2021-01-29 | 71.20 | 74.00 | 71.20 | 73.40 | 36,522 |
| 2021-01-28 | 72.20 | 74.40 | 71.20 | 74.20 | 65,450 |
| 2021-01-27 | 75.00 | 75.20 | 72.60 | 74.40 | 300,665 |
| 2021-01-26 | 73.00 | 75.00 | 71.00 | 75.00 | 108,992 |
| 2021-01-25 | 77.00 | 77.00 | 71.00 | 71.00 | 114,276 |
| 2021-01-22 | 74.40 | 76.00 | 74.00 | 75.00 | 305,168 |
| 2021-01-21 | 76.00 | 76.00 | 74.00 | 74.40 | 72,454 |
| 2021-01-20 | 76.00 | 76.00 | 73.80 | 74.00 | 312,473 |
| 2021-01-19 | 72.80 | 73.60 | 72.60 | 73.60 | 58,060 |
| 2021-01-18 | 71.00 | 72.80 | 71.00 | 72.00 | 180,934 |
| 2021-01-15 | 75.00 | 75.00 | 70.00 | 70.40 | 155,566 |
| 2021-01-14 | 75.00 | 77.00 | 72.40 | 72.40 | 192,054 |
| 2021-01-13 | 78.80 | 78.80 | 75.00 | 75.00 | 98,221 |
| 2021-01-12 | 76.00 | 77.60 | 73.20 | 76.80 | 323,511 |
| 2021-01-11 | 75.60 | 78.20 | 73.20 | 76.00 | 253,163 |
| 2021-01-08 | 69.00 | 74.80 | 67.40 | 74.80 | 300,685 |
| 2021-01-07 | 71.00 | 71.00 | 67.40 | 69.00 | 170,387 |
| 2021-01-06 | 67.00 | 71.40 | 67.00 | 68.50 | 420,604 |
| 2021-01-05 | 63.20 | 68.80 | 63.20 | 67.00 | 153,595 |
| 2021-01-04 | 65.00 | 66.00 | 62.40 | 66.00 | 91,092 |
| 2020-12-31 | 65.00 | 65.00 | 63.20 | 65.00 | 556,476 |
| 2020-12-30 | 65.40 | 65.40 | 62.40 | 64.00 | 526,227 |
| 2020-12-29 | 65.20 | 67.80 | 63.20 | 63.20 | 813,758 |
| 2020-12-24 | 65.20 | 65.80 | 64.00 | 64.00 | 84,219 |
| 2020-12-23 | 65.80 | 65.80 | 63.20 | 65.00 | 55,252 |
| 2020-12-22 | 65.80 | 65.80 | 64.00 | 64.80 | 38,094 |
| 2020-12-21 | 63.40 | 64.20 | 59.20 | 62.00 | 153,652 |
| 2020-12-18 | 66.00 | 67.40 | 64.00 | 65.20 | 45,542 |
| 2020-12-17 | 64.40 | 65.00 | 64.40 | 65.00 | 35,493 |
| 2020-12-16 | 66.00 | 66.00 | 62.20 | 66.00 | 39,377 |
| 2020-12-15 | 65.60 | 66.60 | 65.00 | 65.00 | 68,485 |
| 2020-12-14 | 66.60 | 66.60 | 65.00 | 65.20 | 105,805 |
| 2020-12-11 | 67.00 | 67.00 | 64.00 | 64.00 | 48,350 |
| 2020-12-10 | 69.00 | 69.00 | 60.80 | 65.00 | 152,243 |
| 2020-12-09 | 67.80 | 68.00 | 65.00 | 66.50 | 124,971 |
| 2020-12-08 | 64.00 | 68.00 | 63.20 | 64.50 | 339,612 |
| 2020-12-07 | 63.00 | 63.00 | 61.80 | 62.00 | 73,416 |
| 2020-12-04 | 56.20 | 61.80 | 56.00 | 61.20 | 815,466 |
| 2020-12-03 | 56.00 | 58.00 | 55.60 | 56.00 | 194,607 |
| 2020-12-02 | 58.20 | 58.20 | 56.00 | 55.90 | 208,620 |
| 2020-12-01 | 58.40 | 58.40 | 56.40 | 57.00 | 113,161 |
| 2020-11-30 | 61.00 | 61.00 | 56.80 | 57.00 | 196,916 |
| 2020-11-27 | 59.00 | 59.20 | 59.00 | 59.00 | 40,167 |
| 2020-11-26 | 59.80 | 60.20 | 58.60 | 60.20 | 37,819 |
| 2020-11-25 | 60.00 | 60.00 | 59.20 | 59.20 | 86,653 |
| 2020-11-24 | 58.80 | 59.60 | 58.00 | 58.80 | 261,465 |
| 2020-11-23 | 57.80 | 59.00 | 57.80 | 58.80 | 136,251 |
| 2020-11-20 | 58.00 | 58.20 | 57.60 | 57.60 | 613,347 |
| 2020-11-19 | 59.00 | 59.00 | 57.60 | 57.80 | 161,613 |
| 2020-11-18 | 60.00 | 60.00 | 59.20 | 59.60 | 113,741 |
| 2020-11-17 | 61.80 | 61.80 | 59.00 | 59.00 | 99,258 |
| 2020-11-16 | 59.80 | 61.00 | 59.20 | 59.90 | 149,200 |
| 2020-11-13 | 59.40 | 60.00 | 58.00 | 58.00 | 88,557 |
| 2020-11-12 | 60.60 | 60.60 | 58.00 | 58.30 | 342,601 |
| 2020-11-11 | 59.60 | 62.00 | 58.40 | 60.50 | 873,775 |
| 2020-11-10 | 59.00 | 60.20 | 58.20 | 59.80 | 162,832 |
| 2020-11-09 | 59.00 | 59.00 | 58.20 | 59.00 | 117,814 |
| 2020-11-06 | 58.20 | 58.20 | 56.40 | 56.40 | 27,650 |
| 2020-11-05 | 58.80 | 59.80 | 58.20 | 58.80 | 195,368 |
| 2020-11-04 | 58.80 | 60.20 | 58.80 | 59.00 | 20,748 |
| 2020-11-03 | 59.00 | 60.20 | 57.00 | 59.60 | 59,930 |
| 2020-11-02 | 57.60 | 59.00 | 56.80 | 59.00 | 10,168 |
| 2020-10-30 | 55.00 | 58.80 | 55.00 | 57.50 | 49,104 |
| 2020-10-29 | 57.00 | 57.00 | 56.00 | 56.80 | 29,997 |
| 2020-10-28 | 58.00 | 58.00 | 57.20 | 57.40 | 21,241 |
| 2020-10-27 | 59.00 | 59.00 | 58.00 | 58.20 | 5,742 |
| 2020-10-26 | 59.00 | 59.00 | 59.00 | 59.40 | 1 |
| 2020-10-23 | 60.20 | 60.20 | 60.00 | 60.20 | 14,886 |
| 2020-10-22 | 61.20 | 61.20 | 61.20 | 60.20 | 9,856 |
| 2020-10-21 | 60.80 | 60.80 | 60.80 | 60.80 | 1,675 |
| 2020-10-20 | 60.20 | 61.60 | 60.20 | 61.60 | 0 |
| 2020-10-16 | 60.20 | 61.00 | 60.20 | 61.00 | 26,069 |
| 2020-10-15 | 62.00 | 62.00 | 62.00 | 61.00 | 94,880 |
| 2020-10-14 | 61.80 | 62.00 | 60.20 | 60.20 | 20,593 |
| 2020-10-13 | 62.00 | 62.00 | 60.20 | 61.00 | 74,026 |
| 2020-10-12 | 61.00 | 62.00 | 61.00 | 62.00 | 80,535 |
| 2020-10-09 | 61.00 | 61.00 | 61.00 | 59.50 | 12,241 |
| 2020-10-08 | 58.20 | 62.00 | 58.20 | 60.00 | 64,992 |
| 2020-10-07 | 58.80 | 61.80 | 58.80 | 59.00 | 52,204 |
| 2020-10-06 | 58.00 | 61.00 | 58.00 | 61.00 | 66,121 |
| 2020-10-05 | 59.00 | 59.00 | 55.20 | 57.00 | 37,426 |
| 2020-10-02 | 58.00 | 58.00 | 58.00 | 58.00 | 1,726 |
| 2020-10-01 | 58.00 | 58.00 | 57.00 | 57.40 | 122,930 |
| 2020-09-30 | 59.00 | 59.00 | 57.00 | 58.00 | 624,482 |
| 2020-09-29 | 59.00 | 59.00 | 59.00 | 58.80 | 290,874 |
| 2020-09-28 | 59.00 | 59.00 | 58.00 | 58.00 | 33,169 |
| 2020-09-25 | 60.80 | 60.80 | 59.00 | 59.00 | 17,137 |
| 2020-09-24 | 61.00 | 61.00 | 59.00 | 59.40 | 169,178 |
| 2020-09-23 | 61.80 | 63.00 | 60.40 | 60.60 | 1,446,564 |
| 2020-09-22 | 62.00 | 62.20 | 61.00 | 61.00 | 163,044 |
| 2020-09-21 | 64.00 | 64.00 | 62.00 | 62.00 | 22,403 |
| 2020-09-18 | 64.00 | 64.00 | 64.00 | 64.00 | 192,507 |
| 2020-09-17 | 63.20 | 64.00 | 61.80 | 61.80 | 73,701 |
| 2020-09-16 | 62.00 | 65.00 | 62.00 | 65.00 | 75,304 |
| 2020-09-15 | 65.00 | 66.00 | 62.00 | 65.80 | 21,401 |
| 2020-09-14 | 61.20 | 65.80 | 61.00 | 64.00 | 47,877 |
| 2020-09-11 | 62.00 | 62.00 | 61.00 | 61.00 | 60,081 |
| 2020-09-10 | 63.00 | 63.20 | 61.20 | 63.50 | 67,758 |
| 2020-09-09 | 59.40 | 65.00 | 59.40 | 63.50 | 242,624 |
| 2020-09-08 | 60.00 | 60.80 | 56.80 | 59.50 | 179,843 |
| 2020-09-07 | 55.60 | 60.00 | 55.00 | 58.50 | 83,953 |
| 2020-09-04 | 53.40 | 55.60 | 53.40 | 54.80 | 72,338 |
| 2020-09-03 | 52.40 | 54.00 | 52.40 | 53.20 | 15,357 |
| 2020-09-02 | 52.80 | 53.00 | 52.20 | 53.00 | 130,061 |
| 2020-09-01 | 52.40 | 53.00 | 52.00 | 52.50 | 56,765 |
| 2020-08-28 | 51.60 | 51.60 | 50.60 | 51.90 | 309,883 |
| 2020-08-27 | 50.80 | 51.60 | 50.20 | 50.80 | 158,226 |
| 2020-08-26 | 50.80 | 50.80 | 50.20 | 50.40 | 14,041 |
| 2020-08-25 | 50.80 | 50.80 | 50.20 | 50.40 | 8,251 |
| 2020-08-24 | 51.00 | 51.00 | 50.40 | 50.60 | 47,670 |
| 2020-08-21 | 51.00 | 51.00 | 50.20 | 50.40 | 33,689 |
| 2020-08-20 | 51.00 | 51.00 | 50.20 | 50.40 | 87,931 |
| 2020-08-19 | 50.20 | 51.20 | 50.20 | 50.50 | 139,530 |
| 2020-08-18 | 51.80 | 52.00 | 50.00 | 50.90 | 147,647 |
| 2020-08-17 | 51.80 | 52.00 | 51.80 | 51.90 | 45,135 |
| 2020-08-14 | 52.80 | 52.80 | 51.80 | 52.00 | 55,661 |
| 2020-08-13 | 52.80 | 52.80 | 52.40 | 52.50 | 137,071 |
| 2020-08-12 | 53.80 | 54.00 | 52.00 | 52.80 | 350,246 |
| 2020-08-11 | 54.20 | 56.00 | 53.00 | 54.70 | 80,191 |
| 2020-08-10 | 56.00 | 56.20 | 54.20 | 55.10 | 88,663 |
| 2020-08-07 | 56.00 | 56.00 | 54.00 | 55.20 | 53,031 |
| 2020-08-06 | 56.00 | 56.00 | 56.00 | 55.10 | 30 |
| 2020-08-05 | 55.80 | 56.00 | 54.20 | 55.20 | 163,941 |
| 2020-08-04 | 54.20 | 56.00 | 54.20 | 55.10 | 816,860 |
| 2020-08-03 | 56.00 | 57.20 | 54.20 | 56.60 | 117,759 |
| 2020-07-31 | 56.80 | 57.00 | 54.20 | 56.00 | 58,114 |
| 2020-07-30 | 56.50 | 56.50 | 56.50 | 56.50 | 4,176 |
| 2020-07-29 | 57.00 | 57.00 | 54.40 | 56.50 | 892,602 |
| 2020-07-28 | 54.80 | 54.80 | 54.80 | 56.20 | 5,776 |
| 2020-07-27 | 57.20 | 58.80 | 56.00 | 56.50 | 424,530 |
| 2020-07-24 | 57.20 | 57.20 | 56.80 | 58.60 | 229,025 |
| 2020-07-23 | 60.20 | 60.20 | 57.20 | 58.00 | 73,902 |
| 2020-07-22 | 59.40 | 60.20 | 56.20 | 58.70 | 352,204 |
| 2020-07-21 | 56.40 | 56.40 | 56.40 | 58.30 | 1,596 |
| 2020-07-20 | 60.40 | 60.40 | 57.10 | 57.10 | 0 |
| 2020-07-17 | 60.40 | 60.40 | 60.40 | 57.10 | 21,225 |
| 2020-07-16 | 56.20 | 56.20 | 56.00 | 58.20 | 119,067 |
| 2020-07-15 | 57.60 | 57.60 | 56.00 | 58.20 | 442,721 |
| 2020-07-14 | 57.40 | 57.40 | 57.40 | 59.10 | 15,228 |
| 2020-07-13 | 59.20 | 59.20 | 59.20 | 59.20 | 10,616 |
| 2020-07-10 | 57.00 | 60.80 | 57.00 | 59.20 | 22,607 |
| 2020-07-09 | 57.20 | 59.80 | 57.20 | 58.50 | 3,287 |
| 2020-07-08 | 61.00 | 61.00 | 59.00 | 59.00 | 0 |
| 2020-07-07 | 61.00 | 61.00 | 61.00 | 59.50 | 4,617 |
| 2020-07-06 | 60.80 | 60.80 | 60.60 | 59.40 | 29,051 |
| 2020-07-03 | 58.00 | 58.00 | 58.00 | 59.50 | 18,298 |
| 2020-07-02 | 60.80 | 61.00 | 58.00 | 59.00 | 17,216 |
| 2020-07-01 | 57.20 | 61.00 | 57.00 | 59.00 | 63,768 |
| 2020-06-30 | 57.20 | 57.20 | 57.20 | 58.90 | 31,751 |
| 2020-06-29 | 57.20 | 57.20 | 57.20 | 58.50 | 7,043 |
| 2020-06-26 | 60.80 | 61.00 | 56.00 | 59.50 | 10,035 |
| 2020-06-25 | 61.00 | 61.00 | 59.50 | 59.50 | 12,437 |
| 2020-06-24 | 59.00 | 59.00 | 57.80 | 59.00 | 33,571 |
| 2020-06-23 | 60.80 | 60.80 | 56.00 | 59.00 | 22,577 |
| 2020-06-22 | 60.20 | 60.20 | 57.00 | 59.00 | 691,556 |
| 2020-06-19 | 60.20 | 60.40 | 59.40 | 60.00 | 112,631 |
| 2020-06-18 | 60.80 | 61.00 | 59.40 | 59.90 | 382,237 |
| 2020-06-17 | 64.80 | 65.00 | 60.20 | 62.00 | 77,837 |
| 2020-06-16 | 60.40 | 60.40 | 60.00 | 62.00 | 154,956 |
| 2020-06-15 | 61.40 | 61.40 | 60.00 | 62.70 | 84,863 |
| 2020-06-12 | 63.20 | 63.20 | 61.40 | 63.40 | 20,651 |
| 2020-06-11 | 63.20 | 63.20 | 63.20 | 63.60 | 327,576 |
| 2020-06-10 | 64.00 | 64.20 | 63.20 | 63.70 | 172,699 |
| 2020-06-09 | 63.20 | 65.00 | 63.20 | 64.10 | 179,263 |
| 2020-06-08 | 66.20 | 66.20 | 63.00 | 64.50 | 182,726 |
| 2020-06-05 | 65.00 | 67.20 | 61.20 | 64.40 | 150,791 |
| 2020-06-04 | 62.00 | 64.20 | 61.20 | 62.50 | 40,308 |
| 2020-06-03 | 58.40 | 62.00 | 57.80 | 61.00 | 248,313 |
| 2020-06-02 | 57.20 | 58.40 | 56.60 | 57.90 | 23,306 |
| 2020-06-01 | 56.20 | 56.20 | 55.00 | 55.50 | 210,382 |
| 2020-05-29 | 55.00 | 56.00 | 55.00 | 56.00 | 12,920 |
| 2020-05-28 | 56.40 | 56.40 | 55.00 | 56.00 | 21,932 |
| 2020-05-27 | 57.20 | 57.20 | 57.20 | 55.10 | 5,639 |
| 2020-05-26 | 57.00 | 57.00 | 54.40 | 55.10 | 42,520 |
| 2020-05-22 | 56.20 | 57.00 | 56.00 | 56.50 | 16,364 |
| 2020-05-21 | 56.60 | 57.00 | 56.00 | 56.50 | 213,944 |
| 2020-05-20 | 58.80 | 60.00 | 55.60 | 58.90 | 100,390 |
| 2020-05-19 | 55.80 | 58.60 | 54.20 | 57.50 | 594,641 |
| 2020-05-18 | 54.60 | 55.20 | 54.40 | 54.20 | 89,150 |
| 2020-05-15 | 54.00 | 56.40 | 53.60 | 54.20 | 89,776 |
| 2020-05-14 | 53.20 | 56.00 | 53.20 | 55.10 | 58,134 |
| 2020-05-13 | 54.20 | 57.40 | 54.00 | 56.00 | 76,797 |
| 2020-05-12 | 54.60 | 56.00 | 53.00 | 56.70 | 119,274 |
| 2020-05-11 | 58.80 | 59.20 | 53.00 | 54.70 | 316,555 |
| 2020-05-07 | 56.40 | 56.40 | 54.40 | 55.20 | 203,468 |
| 2020-05-06 | 58.60 | 58.60 | 54.40 | 55.20 | 35,351 |
| 2020-05-05 | 56.00 | 56.80 | 54.00 | 55.00 | 99,833 |
| 2020-05-04 | 51.00 | 54.80 | 51.00 | 54.60 | 64,089 |
| 2020-05-01 | 51.20 | 51.80 | 50.00 | 51.00 | 74,747 |
| 2020-04-30 | 55.40 | 55.40 | 51.20 | 52.20 | 45,346 |
| 2020-04-29 | 54.80 | 54.80 | 51.00 | 52.20 | 144,624 |
| 2020-04-28 | 55.40 | 56.00 | 49.90 | 56.10 | 87,883 |
| 2020-04-27 | 54.80 | 57.80 | 50.20 | 56.10 | 201,438 |
| 2020-04-24 | 54.00 | 60.00 | 50.00 | 55.70 | 144,337 |
| 2020-04-23 | 53.80 | 54.00 | 50.00 | 52.50 | 37,105 |
| 2020-04-22 | 52.00 | 53.80 | 50.00 | 51.50 | 40,933 |
| 2020-04-21 | 50.00 | 53.00 | 50.00 | 51.50 | 116,740 |
| 2020-04-20 | 49.90 | 54.80 | 49.90 | 50.50 | 216,077 |
| 2020-04-17 | 50.00 | 50.20 | 47.60 | 50.40 | 162,984 |
| 2020-04-16 | 49.50 | 51.00 | 47.00 | 49.15 | 400,362 |
| 2020-04-15 | 56.80 | 56.80 | 50.00 | 50.50 | 107,154 |
| 2020-04-14 | 62.00 | 62.00 | 57.60 | 58.30 | 50,099 |
| 2020-04-09 | 63.60 | 63.80 | 57.00 | 58.30 | 112,035 |
| 2020-04-08 | 63.20 | 65.80 | 60.00 | 62.00 | 74,104 |
| 2020-04-07 | 64.80 | 66.00 | 60.20 | 63.40 | 86,590 |
| 2020-04-06 | 59.00 | 71.80 | 59.00 | 60.70 | 157,340 |
| 2020-04-03 | 65.00 | 65.00 | 60.60 | 66.00 | 19,409 |
| 2020-04-03 | 65.00 | 65.00 | 60.60 | 60.70 | 81,108 |
| 2020-04-02 | 58.00 | 66.00 | 57.20 | 66.00 | 92,638 |
| 2020-04-02 | 58.00 | 59.00 | 57.20 | 57.50 | 44,062 |
| 2020-04-01 | 57.50 | 57.50 | 57.50 | 57.50 | 26,750 |
| 2020-04-01 | 57.50 | 57.50 | 57.50 | 57.50 | 1,750 |
| 2020-03-31 | 57.50 | 57.50 | 57.50 | 57.50 | 10,328 |
| 2020-03-30 | 55.00 | 57.00 | 55.00 | 54.50 | 49,604 |
| 2020-03-27 | 64.80 | 64.80 | 56.00 | 63.00 | 58,830 |
| 2020-03-26 | 60.20 | 63.80 | 59.80 | 62.80 | 65,078 |
| 2020-03-25 | 59.80 | 64.00 | 59.80 | 57.70 | 45,512 |
| 2020-03-24 | 54.80 | 56.00 | 53.20 | 54.80 | 26,149 |
| 2020-03-23 | 48.00 | 54.20 | 46.00 | 46.95 | 157,948 |
| 2020-03-20 | 42.80 | 46.10 | 41.10 | 41.00 | 58,913 |
| 2020-03-19 | 40.60 | 40.60 | 40.00 | 40.00 | 13,862 |
| 2020-03-18 | 40.00 | 40.00 | 37.30 | 40.75 | 14,601 |
| 2020-03-17 | 48.00 | 48.60 | 44.20 | 52.40 | 29,999 |
| 2020-03-16 | 55.60 | 58.00 | 52.00 | 57.80 | 158,298 |
| 2020-03-13 | 58.60 | 58.60 | 58.00 | 57.80 | 9,928 |
| 2020-03-12 | 63.00 | 63.00 | 55.80 | 64.50 | 392,426 |
| 2020-03-11 | 69.80 | 69.80 | 66.60 | 69.00 | 24,908 |
| 2020-03-10 | 70.20 | 70.20 | 69.80 | 70.00 | 219,387 |
| 2020-03-09 | 90.00 | 90.00 | 67.80 | 96.90 | 197,108 |
| 2020-03-06 | 96.40 | 99.00 | 96.40 | 96.90 | 6,509 |
| 2020-03-05 | 101.00 | 101.00 | 100.00 | 101.00 | 11,190 |
| 2020-03-04 | 102.00 | 102.50 | 102.00 | 102.75 | 290,277 |
| 2020-03-03 | 104.00 | 104.00 | 102.00 | 102.75 | 18,865 |
| 2020-03-02 | 107.00 | 107.00 | 103.50 | 104.00 | 297,328 |
| 2020-02-28 | 104.50 | 106.50 | 104.00 | 106.25 | 14,634 |
| 2020-02-27 | 105.00 | 108.00 | 104.50 | 106.75 | 31,584 |
| 2020-02-26 | 108.50 | 108.50 | 108.50 | 109.50 | 7,015 |
| 2020-02-25 | 107.50 | 107.50 | 107.50 | 108.50 | 0 |
| 2020-02-24 | 107.00 | 107.00 | 105.75 | 105.75 | 942 |
| 2020-02-21 | 105.00 | 107.50 | 105.00 | 105.75 | 225,517 |
| 2020-02-20 | 106.00 | 106.00 | 105.00 | 105.25 | 14,831 |
| 2020-02-19 | 106.00 | 106.50 | 105.00 | 105.75 | 50,517 |
| 2020-02-18 | 106.00 | 107.50 | 105.00 | 105.50 | 7,529 |
| 2020-02-17 | 108.50 | 108.50 | 108.50 | 107.25 | 72,750 |
| 2020-02-14 | 113.00 | 113.00 | 107.50 | 109.75 | 23,531 |
| 2020-02-13 | 108.00 | 112.50 | 108.00 | 112.25 | 15,382 |
| 2020-02-12 | 109.50 | 110.00 | 109.50 | 106.50 | 20,499 |
| 2020-02-11 | 105.00 | 109.50 | 105.00 | 109.50 | 1,789 |
| 2020-02-10 | 110.00 | 112.50 | 105.00 | 105.75 | 134,036 |
| 2020-02-07 | 108.00 | 108.50 | 105.00 | 107.00 | 21,395 |
| 2020-02-06 | 109.50 | 109.50 | 105.00 | 107.00 | 233,956 |
| 2020-02-05 | 108.00 | 108.50 | 103.50 | 107.00 | 41,110 |
| 2020-02-04 | 108.50 | 112.50 | 108.50 | 109.50 | 3,911 |
| 2020-02-03 | 105.00 | 105.00 | 105.00 | 110.75 | 43,195 |
| 2020-01-31 | 110.00 | 110.00 | 110.00 | 111.00 | 17,836 |
| 2020-01-30 | 108.50 | 110.00 | 108.00 | 111.00 | 50,332 |
| 2020-01-29 | 106.00 | 108.50 | 106.00 | 106.75 | 15,301 |
| 2020-01-28 | 108.00 | 110.00 | 100.00 | 103.75 | 313,540 |
| 2020-01-27 | 112.00 | 112.50 | 108.50 | 109.00 | 242,568 |
| 2020-01-24 | 116.50 | 116.50 | 113.50 | 114.75 | 2,944 |
| 2020-01-23 | 119.00 | 119.00 | 119.00 | 117.00 | 16,240 |
| 2020-01-22 | 117.00 | 118.00 | 115.00 | 116.00 | 3,712 |
| 2020-01-21 | 116.50 | 116.75 | 116.50 | 116.75 | 0 |
| 2020-01-20 | 118.50 | 118.50 | 116.50 | 118.00 | 14,166 |
| 2020-01-17 | 121.00 | 123.50 | 116.00 | 120.50 | 193,109 |
| 2020-01-16 | 124.00 | 124.50 | 119.00 | 119.50 | 274,266 |
| 2020-01-15 | 123.00 | 124.00 | 121.50 | 121.75 | 27,524 |
| 2020-01-14 | 120.50 | 125.00 | 120.50 | 122.50 | 13,851 |
| 2020-01-13 | 121.00 | 121.00 | 121.00 | 122.50 | 9,800 |
| 2020-01-10 | 123.00 | 124.00 | 121.00 | 120.75 | 195,746 |
| 2020-01-09 | 124.50 | 124.50 | 120.50 | 123.50 | 39,622 |
| 2020-01-08 | 122.00 | 125.00 | 122.00 | 124.00 | 132,702 |
| 2020-01-07 | 125.00 | 126.50 | 125.00 | 124.25 | 30,797 |
| 2020-01-06 | 129.50 | 129.50 | 125.00 | 126.25 | 933,180 |
| 2020-01-03 | 129.00 | 129.50 | 128.00 | 128.25 | 29,405 |
| 2020-01-02 | 124.50 | 127.00 | 124.50 | 124.25 | 35,074 |
| 2019-12-31 | 125.00 | 125.00 | 120.50 | 122.25 | 42,995 |
| 2019-12-30 | 124.00 | 125.00 | 124.00 | 123.00 | 7,680 |
| 2019-12-27 | 115.00 | 122.00 | 115.00 | 121.00 | 81,038 |
| 2019-12-24 | 113.50 | 116.00 | 113.50 | 114.75 | 29,652 |
| 2019-12-23 | 113.50 | 115.50 | 113.50 | 115.50 | 2,246 |
| 2019-12-20 | 113.50 | 113.50 | 113.50 | 114.50 | 7,020 |
| 2019-12-19 | 114.50 | 116.00 | 114.50 | 114.50 | 2,345 |
| 2019-12-18 | 115.50 | 116.50 | 115.00 | 114.50 | 39,672 |
| 2019-12-17 | 107.50 | 115.00 | 107.50 | 113.25 | 145,413 |
| 2019-12-16 | 111.00 | 111.00 | 107.50 | 107.75 | 88,756 |
| 2019-12-13 | 116.00 | 116.00 | 112.00 | 112.00 | 92,427 |
| 2019-12-12 | 117.00 | 117.00 | 114.50 | 114.25 | 92,248 |
| 2019-12-11 | 114.00 | 115.00 | 114.00 | 113.25 | 37,856 |
| 2019-12-10 | 114.00 | 114.50 | 114.00 | 114.25 | 109,574 |
| 2019-12-09 | 118.00 | 118.00 | 111.50 | 114.00 | 83,253 |
| 2019-12-06 | 117.00 | 117.00 | 117.00 | 117.00 | 123 |
| 2019-12-05 | 117.00 | 118.00 | 117.00 | 117.50 | 4,220 |
| 2019-12-04 | 118.00 | 118.00 | 117.50 | 117.50 | 14,137 |
| 2019-12-03 | 118.00 | 118.00 | 116.50 | 117.00 | 270,955 |
| 2019-12-02 | 116.50 | 119.50 | 116.50 | 118.50 | 3,184 |
| 2019-11-29 | 119.00 | 120.00 | 119.00 | 118.00 | 20,599 |
| 2019-11-28 | 121.00 | 121.00 | 119.00 | 119.00 | 26,611 |
| 2019-11-27 | 122.00 | 122.00 | 120.00 | 120.25 | 136,624 |
| 2019-11-26 | 121.00 | 121.00 | 120.00 | 119.75 | 193,966 |
| 2019-11-25 | 122.00 | 122.00 | 122.00 | 121.25 | 2,668 |
| 2019-11-22 | 121.50 | 122.50 | 121.50 | 121.25 | 2,618 |
| 2019-11-21 | 121.50 | 123.00 | 121.00 | 122.25 | 326,696 |
| 2019-11-20 | 121.50 | 121.50 | 121.50 | 122.50 | 11,398 |
| 2019-11-19 | 122.50 | 124.00 | 122.50 | 122.25 | 1,194 |
| 2019-11-18 | 122.50 | 123.50 | 122.50 | 123.00 | 8,419 |
| 2019-11-15 | 123.50 | 124.00 | 121.50 | 121.25 | 804 |
| 2019-11-14 | 120.50 | 120.50 | 120.50 | 122.00 | 18,459 |
| 2019-11-13 | 124.00 | 124.00 | 122.00 | 123.25 | 24,451 |
| 2019-11-12 | 122.00 | 125.00 | 122.00 | 123.50 | 574,795 |
| 2019-11-11 | 125.00 | 125.00 | 125.00 | 123.75 | 341,623 |
| 2019-11-08 | 124.50 | 125.00 | 124.00 | 124.75 | 73,955 |
| 2019-11-07 | 123.50 | 124.50 | 123.50 | 123.00 | 19,783 |
| 2019-11-06 | 124.50 | 124.50 | 124.00 | 123.25 | 8,494 |
| 2019-11-05 | 125.00 | 125.00 | 122.50 | 123.25 | 2,616 |
| 2019-11-04 | 124.00 | 124.00 | 124.00 | 123.25 | 20,741 |
| 2019-11-01 | 125.50 | 125.50 | 122.50 | 123.25 | 69,353 |
| 2019-10-31 | 126.00 | 126.50 | 124.50 | 125.25 | 505,801 |
| 2019-10-30 | 127.50 | 129.00 | 126.00 | 126.00 | 567,372 |
| 2019-10-29 | 117.00 | 125.50 | 117.00 | 116.50 | 92,906 |
| 2019-10-28 | 116.50 | 117.00 | 116.50 | 116.50 | 13,417 |
| 2019-10-25 | 114.00 | 115.50 | 113.00 | 114.25 | 40,703 |
| 2019-10-24 | 113.00 | 114.00 | 113.00 | 112.75 | 44,936 |
| 2019-10-23 | 109.00 | 112.00 | 109.00 | 110.75 | 38,579 |
| 2019-10-22 | 110.50 | 111.00 | 107.00 | 108.75 | 51,102 |
| 2019-10-21 | 113.00 | 113.00 | 111.00 | 111.75 | 26,678 |
| 2019-10-18 | 110.00 | 116.00 | 108.50 | 113.00 | 284,553 |
| 2019-10-17 | 108.50 | 112.00 | 108.50 | 109.50 | 156,045 |
| 2019-10-16 | 111.50 | 113.00 | 109.00 | 110.00 | 50,206 |
| 2019-10-15 | 107.00 | 111.00 | 107.00 | 109.75 | 91,551 |
| 2019-10-14 | 104.50 | 105.50 | 104.50 | 105.50 | 0 |
| 2019-10-11 | 104.50 | 106.00 | 103.00 | 105.50 | 292,759 |
| 2019-10-10 | 104.00 | 104.50 | 104.00 | 105.25 | 30,227 |
| 2019-10-09 | 106.00 | 106.00 | 106.00 | 105.25 | 1,425 |
| 2019-10-08 | 106.50 | 107.50 | 103.00 | 105.00 | 78,214 |
| 2019-10-07 | 106.50 | 106.50 | 106.50 | 109.00 | 94 |
| 2019-10-04 | 110.50 | 110.50 | 106.50 | 108.00 | 16,693 |
| 2019-10-03 | 109.00 | 109.00 | 107.00 | 108.25 | 235,418 |
| 2019-10-02 | 113.00 | 114.00 | 111.00 | 111.00 | 29,487 |
| 2019-10-01 | 116.00 | 116.00 | 116.00 | 114.50 | 7 |
| 2019-09-30 | 115.00 | 115.00 | 115.00 | 114.25 | 15,868 |
| 2019-09-27 | 116.50 | 116.50 | 116.50 | 114.75 | 547 |
| 2019-09-26 | 115.00 | 116.50 | 114.00 | 115.75 | 6,720 |
| 2019-09-25 | 112.50 | 115.00 | 112.00 | 113.25 | 38,758 |
| 2019-09-24 | 115.00 | 115.00 | 113.00 | 114.00 | 10,798 |
| 2019-09-23 | 112.00 | 116.00 | 112.00 | 113.00 | 230,156 |
| 2019-09-20 | 113.00 | 117.00 | 112.00 | 112.25 | 144,716 |
| 2019-09-19 | 110.00 | 112.00 | 110.00 | 109.75 | 10,204 |
| 2019-09-18 | 107.00 | 109.50 | 107.00 | 108.25 | 10,141 |
| 2019-09-17 | 104.50 | 107.00 | 104.50 | 106.00 | 20,551 |
| 2019-09-16 | 103.00 | 106.50 | 102.50 | 105.50 | 2,232,916 |
| 2019-09-13 | 102.00 | 103.00 | 102.00 | 102.50 | 161,101 |
| 2019-09-12 | 100.00 | 102.50 | 99.00 | 102.00 | 20,623 |
| 2019-09-11 | 103.00 | 103.00 | 100.00 | 100.50 | 14,706 |
| 2019-09-10 | 101.00 | 102.50 | 101.00 | 100.75 | 1,787 |
| 2019-09-09 | 102.50 | 102.50 | 102.50 | 101.25 | 10,000 |
| 2019-09-06 | 101.50 | 103.00 | 99.00 | 101.00 | 9,103,939 |
| 2019-09-05 | 101.00 | 102.00 | 101.00 | 101.50 | 11,139 |
| 2019-09-04 | 102.00 | 102.00 | 99.00 | 99.75 | 387,750 |
| 2019-09-03 | 103.00 | 103.00 | 102.00 | 101.75 | 172,916 |
| 2019-09-02 | 103.00 | 103.00 | 103.00 | 103.25 | 38,925 |
| 2019-08-30 | 103.00 | 103.00 | 101.75 | 101.75 | 0 |
| 2019-08-29 | 107.00 | 107.00 | 102.00 | 108.00 | 156,440 |
| 2019-08-28 | 107.50 | 107.50 | 106.00 | 108.00 | 6,060 |
| 2019-08-27 | 109.50 | 109.50 | 107.00 | 108.00 | 5,008 |
| 2019-08-23 | 109.50 | 109.75 | 109.50 | 109.75 | 0 |
| 2019-08-22 | 109.50 | 109.50 | 109.50 | 109.75 | 2 |
| 2019-08-21 | 109.00 | 109.75 | 109.00 | 109.75 | 1,359 |
| 2019-08-20 | 109.00 | 109.00 | 109.00 | 109.50 | 14 |
| 2019-08-19 | 112.50 | 112.50 | 109.00 | 109.50 | 161,001 |
| 2019-08-16 | 109.50 | 112.50 | 109.50 | 110.75 | 15,260 |
| 2019-08-15 | 109.00 | 109.00 | 109.00 | 109.50 | 2,934 |
| 2019-08-14 | 109.00 | 112.00 | 109.00 | 110.75 | 4,792 |
| 2019-08-13 | 112.00 | 114.00 | 109.50 | 110.00 | 31,499 |
| 2019-08-12 | 113.00 | 114.00 | 111.50 | 113.75 | 24,647 |
| 2019-08-09 | 114.00 | 115.50 | 112.50 | 112.25 | 46,737 |
| 2019-08-08 | 113.00 | 115.00 | 113.00 | 113.75 | 5,049 |
| 2019-08-07 | 115.00 | 115.00 | 113.00 | 112.75 | 10,254 |
| 2019-08-06 | 115.50 | 115.50 | 115.50 | 114.50 | 5,737 |
| 2019-08-05 | 117.00 | 118.00 | 115.00 | 116.25 | 110,080 |
| 2019-08-02 | 116.25 | 116.25 | 116.00 | 116.00 | 0 |
| 2019-08-01 | 115.00 | 117.50 | 115.00 | 116.25 | 672,004 |
| 2019-07-31 | 117.50 | 117.50 | 115.00 | 116.25 | 11,761 |
| 2019-07-30 | 115.00 | 117.50 | 115.00 | 115.25 | 1,871,337 |
| 2019-07-29 | 117.50 | 117.50 | 116.50 | 116.25 | 5,215 |
| 2019-07-26 | 117.50 | 118.00 | 117.50 | 116.75 | 12,210 |
| 2019-07-25 | 114.00 | 115.50 | 114.00 | 116.75 | 112,426 |
| 2019-07-24 | 112.50 | 115.50 | 112.50 | 114.75 | 815,939 |
| 2019-07-23 | 115.00 | 115.00 | 112.50 | 114.25 | 57,090 |
| 2019-07-22 | 113.00 | 115.00 | 113.00 | 115.00 | 0 |
| 2019-07-19 | 113.00 | 113.00 | 113.00 | 114.75 | 436 |
| 2019-07-18 | 114.00 | 115.00 | 113.00 | 114.00 | 3,620 |
| 2019-07-17 | 115.00 | 117.50 | 115.00 | 114.50 | 7,339,071 |
| 2019-07-16 | 116.00 | 118.00 | 116.00 | 117.25 | 7,298 |
| 2019-07-15 | 115.75 | 115.75 | 115.75 | 115.75 | 1,000,000 |
| 2019-07-12 | 115.50 | 115.75 | 115.50 | 115.75 | 150 |
| 2019-07-11 | 115.00 | 115.00 | 114.50 | 115.50 | 329,784 |
| 2019-07-10 | 115.00 | 116.50 | 115.00 | 115.75 | 5,849 |
| 2019-07-09 | 114.00 | 116.00 | 114.00 | 115.00 | 27,589 |
| 2019-07-08 | 116.00 | 116.00 | 116.00 | 115.50 | 1,860,859 |
| 2019-07-05 | 112.75 | 114.75 | 112.75 | 114.75 | 771 |
| 2019-07-04 | 113.00 | 113.00 | 113.00 | 112.75 | 2,969 |
| 2019-07-03 | 115.00 | 115.00 | 112.50 | 114.25 | 10,914 |
| 2019-07-02 | 116.00 | 116.25 | 116.00 | 116.25 | 36,600 |
| 2019-07-01 | 116.50 | 116.50 | 116.00 | 116.50 | 11,517 |
| 2019-06-28 | 116.50 | 116.50 | 116.50 | 116.75 | 2,482 |
| 2019-06-27 | 116.50 | 116.50 | 116.50 | 116.75 | 2,600 |
| 2019-06-26 | 118.00 | 118.00 | 116.50 | 117.25 | 30,805 |
| 2019-06-25 | 118.25 | 118.50 | 118.25 | 118.50 | 0 |
| 2019-06-24 | 118.00 | 118.25 | 118.00 | 118.25 | 0 |
| 2019-06-21 | 115.00 | 116.50 | 115.00 | 115.50 | 54,426 |
| 2019-06-20 | 116.00 | 116.00 | 116.00 | 115.50 | 2,000 |
| 2019-06-19 | 116.50 | 116.50 | 115.75 | 115.75 | 0 |
| 2019-06-18 | 118.00 | 118.00 | 118.00 | 116.50 | 9,994 |
| 2019-06-17 | 115.50 | 117.00 | 115.00 | 117.25 | 17,200 |
| 2019-06-14 | 115.75 | 116.00 | 115.75 | 116.00 | 1,879 |
| 2019-06-13 | 115.00 | 115.00 | 115.00 | 115.75 | 915,611 |
| 2019-06-12 | 116.50 | 116.50 | 116.50 | 114.75 | 5,246 |
| 2019-06-11 | 119.00 | 119.00 | 115.00 | 115.00 | 15,193 |
| 2019-06-10 | 122.00 | 122.00 | 118.00 | 115.50 | 4,335 |
| 2019-06-07 | 117.50 | 118.00 | 117.00 | 115.75 | 349,294 |
| 2019-06-06 | 119.50 | 119.50 | 116.50 | 115.75 | 89,967 |
| 2019-06-05 | 117.00 | 117.25 | 117.00 | 117.25 | 0 |
| 2019-06-04 | 122.00 | 122.00 | 117.00 | 117.00 | 1,199 |
| 2019-06-03 | 122.00 | 122.00 | 122.00 | 116.00 | 314 |
| 2019-05-31 | 112.50 | 118.50 | 112.50 | 117.50 | 31,034 |
| 2019-05-30 | 115.00 | 118.50 | 115.00 | 117.50 | 150,765 |
| 2019-05-29 | 116.00 | 119.50 | 116.00 | 118.75 | 42,055 |
| 2019-05-28 | 120.00 | 120.00 | 115.00 | 117.25 | 44,514 |
| 2019-05-24 | 122.00 | 122.00 | 122.00 | 120.50 | 356 |
| 2019-05-23 | 120.00 | 121.50 | 119.00 | 119.50 | 9,244 |
| 2019-05-22 | 122.00 | 122.00 | 117.50 | 121.00 | 126,300 |
| 2019-05-21 | 129.00 | 129.00 | 122.50 | 123.50 | 321,170 |
| 2019-05-20 | 125.50 | 129.50 | 125.50 | 128.50 | 131,469 |
| 2019-05-17 | 130.50 | 130.50 | 130.50 | 131.25 | 306 |
| 2019-05-16 | 128.50 | 128.50 | 128.50 | 131.25 | 766 |
| 2019-05-15 | 134.00 | 134.00 | 131.50 | 131.50 | 0 |
| 2019-05-14 | 130.00 | 134.00 | 130.00 | 132.00 | 13,469 |
| 2019-05-13 | 130.00 | 130.00 | 130.00 | 132.25 | 26,103 |
| 2019-05-10 | 131.50 | 134.00 | 128.00 | 132.25 | 7,489 |
| 2019-05-09 | 131.75 | 131.75 | 131.50 | 131.50 | 0 |
| 2019-05-08 | 132.00 | 133.50 | 132.00 | 131.75 | 728 |
| 2019-05-07 | 125.50 | 130.50 | 125.00 | 131.00 | 763,819 |
| 2019-05-03 | 130.50 | 132.00 | 130.00 | 131.00 | 7,404 |
| 2019-05-02 | 130.00 | 133.00 | 130.00 | 131.00 | 17,284 |
| 2019-05-01 | 130.00 | 132.00 | 129.50 | 131.00 | 49,411 |
| 2019-04-30 | 130.00 | 132.00 | 128.00 | 131.00 | 54,795 |