Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 226.00 | 226.00 | 226.00 | 230.00 | 90,241 |
| 2024-04-25 | 226.00 | 226.00 | 224.00 | 224.00 | 33,491 |
| 2024-04-24 | 228.00 | 229.00 | 224.00 | 224.00 | 56,744 |
| 2024-04-23 | 232.00 | 235.00 | 225.00 | 225.00 | 101,814 |
| 2024-04-22 | 228.00 | 229.00 | 225.00 | 227.00 | 82,527 |
| 2024-04-19 | 224.00 | 226.00 | 223.00 | 225.50 | 90,700 |
| 2024-04-18 | 229.00 | 229.00 | 223.00 | 223.00 | 77,773 |
| 2024-04-17 | 223.00 | 227.00 | 223.00 | 225.50 | 184,896 |
| 2024-04-16 | 220.00 | 223.00 | 217.00 | 223.50 | 565,595 |
| 2024-04-15 | 221.00 | 221.00 | 217.00 | 220.00 | 89,435 |
| 2024-04-12 | 221.00 | 221.00 | 220.00 | 221.00 | 124,024 |
| 2024-04-11 | 218.00 | 221.00 | 218.00 | 216.50 | 77,497 |
| 2024-04-10 | 220.00 | 221.00 | 215.00 | 216.00 | 172,310 |
| 2024-04-09 | 215.00 | 218.00 | 215.00 | 216.00 | 132,022 |
| 2024-04-08 | 219.00 | 219.00 | 212.00 | 217.50 | 196,810 |
| 2024-04-05 | 216.00 | 219.00 | 214.00 | 218.00 | 171,621 |
| 2024-04-04 | 219.00 | 224.00 | 217.00 | 217.50 | 164,383 |
| 2024-04-03 | 225.00 | 225.00 | 220.00 | 220.50 | 120,496 |
| 2024-04-02 | 225.00 | 226.00 | 220.00 | 224.00 | 201,799 |
| 2024-04-01 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2024-03-29 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2024-03-28 | 225.00 | 225.00 | 219.00 | 222.00 | 139,809 |
| 2024-03-27 | 224.00 | 224.00 | 221.00 | 222.50 | 95,500 |
| 2024-03-26 | 215.00 | 220.00 | 215.00 | 220.00 | 144,450 |
| 2024-03-25 | 218.00 | 222.00 | 217.00 | 219.50 | 65,814 |
| 2024-03-22 | 219.00 | 220.00 | 219.00 | 219.00 | 99,134 |
| 2024-03-21 | 221.00 | 221.00 | 218.00 | 218.00 | 82,615 |
| 2024-03-20 | 212.00 | 215.00 | 212.00 | 214.00 | 62,075 |
| 2024-03-19 | 213.00 | 213.00 | 211.00 | 213.50 | 110,684 |
| 2024-03-18 | 217.00 | 218.00 | 215.00 | 216.50 | 41,161 |
| 2024-03-15 | 215.00 | 215.00 | 213.00 | 214.00 | 34,841 |
| 2024-03-14 | 211.00 | 218.00 | 211.00 | 214.50 | 40,641 |
| 2024-03-13 | 214.00 | 216.00 | 214.00 | 215.00 | 126,662 |
| 2024-03-12 | 220.00 | 220.00 | 215.00 | 215.50 | 55,893 |
| 2024-03-11 | 215.00 | 215.00 | 214.00 | 215.00 | 101,979 |
| 2024-03-08 | 215.00 | 215.00 | 213.00 | 213.00 | 62,264 |
| 2024-03-07 | 216.00 | 216.00 | 215.00 | 215.00 | 151,610 |
| 2024-03-06 | 212.00 | 217.00 | 212.00 | 214.50 | 47,406 |
| 2024-03-05 | 211.00 | 212.00 | 210.00 | 210.00 | 91,168 |
| 2024-03-04 | 217.00 | 217.00 | 212.00 | 213.00 | 47,773 |
| 2024-03-01 | 213.00 | 213.00 | 212.00 | 213.00 | 87,491 |
| 2024-02-29 | 216.00 | 216.00 | 209.00 | 212.00 | 59,389 |
| 2024-02-28 | 212.00 | 213.00 | 210.00 | 210.00 | 140,927 |
| 2024-02-27 | 214.00 | 217.00 | 211.00 | 213.00 | 84,072 |
| 2024-02-26 | 214.00 | 217.00 | 212.00 | 213.00 | 36,768 |
| 2024-02-23 | 214.00 | 214.00 | 214.00 | 214.00 | 33,359 |
| 2024-02-22 | 214.00 | 214.00 | 213.00 | 213.50 | 48,796 |
| 2024-02-21 | 210.00 | 212.00 | 210.00 | 212.00 | 163,994 |
| 2024-02-20 | 213.00 | 213.00 | 211.00 | 211.00 | 61,465 |
| 2024-02-19 | 213.00 | 217.00 | 212.00 | 214.00 | 65,957 |
| 2024-02-16 | 216.00 | 217.00 | 211.00 | 212.50 | 72,705 |
| 2024-02-15 | 210.00 | 210.00 | 209.00 | 211.50 | 96,328 |
| 2024-02-14 | 212.00 | 216.00 | 210.00 | 210.00 | 134,656 |
| 2024-02-13 | 210.00 | 211.00 | 210.00 | 210.50 | 75,568 |
| 2024-02-12 | 211.00 | 211.00 | 210.00 | 211.00 | 76,104 |
| 2024-02-09 | 210.00 | 212.00 | 210.00 | 212.00 | 73,466 |
| 2024-02-08 | 214.00 | 214.00 | 212.00 | 211.50 | 126,641 |
| 2024-02-07 | 215.00 | 215.00 | 214.00 | 215.50 | 43,616 |
| 2024-02-06 | 215.00 | 216.00 | 215.00 | 216.50 | 50,905 |
| 2024-02-05 | 216.00 | 216.00 | 215.00 | 215.00 | 197,258 |
| 2024-02-02 | 223.00 | 223.00 | 218.00 | 217.00 | 35,411 |
| 2024-02-01 | 222.00 | 223.00 | 217.00 | 218.00 | 89,029 |
| 2024-01-31 | 219.00 | 219.00 | 219.00 | 218.50 | 87,720 |
| 2024-01-30 | 220.00 | 221.00 | 218.00 | 218.50 | 196,839 |
| 2024-01-29 | 222.00 | 222.00 | 218.00 | 218.00 | 45,501 |
| 2024-01-26 | 219.00 | 223.00 | 219.00 | 221.00 | 74,678 |
| 2024-01-25 | 218.00 | 219.00 | 217.00 | 218.00 | 167,027 |
| 2024-01-24 | 224.00 | 224.00 | 218.00 | 219.00 | 23,018 |
| 2024-01-23 | 217.00 | 219.00 | 216.00 | 218.00 | 54,724 |
| 2024-01-22 | 219.00 | 220.00 | 217.00 | 218.00 | 134,421 |
| 2024-01-19 | 223.00 | 223.00 | 217.00 | 216.00 | 18,538 |
| 2024-01-18 | 219.00 | 219.00 | 216.00 | 217.00 | 32,933 |
| 2024-01-17 | 219.00 | 219.00 | 215.00 | 216.00 | 119,244 |
| 2024-01-16 | 218.00 | 220.00 | 215.00 | 219.00 | 74,713 |
| 2024-01-15 | 226.00 | 226.00 | 215.00 | 219.50 | 174,941 |
| 2024-01-12 | 223.00 | 223.00 | 219.00 | 222.50 | 51,859 |
| 2024-01-11 | 225.00 | 225.00 | 219.00 | 219.50 | 100,832 |
| 2024-01-10 | 223.00 | 223.00 | 223.00 | 223.00 | 15,756 |
| 2024-01-09 | 226.00 | 226.00 | 226.00 | 223.00 | 37,983 |
| 2024-01-08 | 226.00 | 230.00 | 222.00 | 223.00 | 40,289 |
| 2024-01-05 | 227.00 | 227.00 | 223.00 | 224.50 | 62,532 |
| 2024-01-04 | 225.00 | 226.00 | 225.00 | 225.00 | 79,047 |
| 2024-01-03 | 226.00 | 230.00 | 226.00 | 227.00 | 155,438 |
| 2024-01-02 | 226.00 | 227.00 | 225.00 | 230.00 | 133,070 |
| 2024-01-01 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-12-29 | 230.00 | 230.00 | 226.00 | 226.00 | 46,829 |
| 2023-12-28 | 233.00 | 235.00 | 229.00 | 230.00 | 62,452 |
| 2023-12-27 | 233.00 | 235.00 | 227.00 | 230.00 | 146,349 |
| 2023-12-26 | 224.50 | 224.50 | 224.50 | 224.50 | 0 |
| 2023-12-25 | 224.50 | 224.50 | 224.50 | 224.50 | 0 |
| 2023-12-22 | 222.00 | 226.00 | 222.00 | 224.50 | 35,723 |
| 2023-12-21 | 227.00 | 227.00 | 222.00 | 226.00 | 148,560 |
| 2023-12-20 | 228.00 | 228.00 | 226.00 | 225.50 | 71,920 |
| 2023-12-19 | 228.00 | 228.00 | 222.00 | 223.50 | 100,817 |
| 2023-12-18 | 229.00 | 232.00 | 223.00 | 228.50 | 95,535 |
| 2023-12-15 | 216.00 | 222.00 | 215.00 | 224.50 | 207,767 |
| 2023-12-14 | 221.00 | 221.00 | 218.00 | 218.00 | 118,478 |
| 2023-12-13 | 221.00 | 221.00 | 219.00 | 218.00 | 89,031 |
| 2023-12-12 | 222.00 | 222.00 | 221.00 | 220.00 | 79,265 |
| 2023-12-11 | 220.50 | 221.00 | 220.50 | 221.00 | 57,634 |
| 2023-12-08 | 221.00 | 225.00 | 221.00 | 220.50 | 53,403 |
| 2023-12-07 | 221.00 | 221.00 | 221.00 | 220.00 | 14,355 |
| 2023-12-06 | 216.00 | 220.00 | 216.00 | 219.50 | 120,247 |
| 2023-12-05 | 219.00 | 221.00 | 219.00 | 221.50 | 75,327 |
| 2023-12-04 | 224.00 | 224.00 | 223.00 | 223.50 | 11,935 |
| 2023-12-01 | 224.00 | 225.00 | 224.00 | 225.00 | 37,276 |
| 2023-11-30 | 221.00 | 221.00 | 221.00 | 224.00 | 30,275 |
| 2023-11-29 | 229.00 | 229.00 | 224.00 | 222.50 | 26,984 |
| 2023-11-28 | 224.00 | 229.00 | 224.00 | 225.00 | 14,400 |
| 2023-11-27 | 226.00 | 229.50 | 226.00 | 229.50 | 12,282 |
| 2023-11-24 | 228.50 | 228.50 | 226.00 | 226.00 | 6,040 |
| 2023-11-23 | 227.00 | 227.00 | 226.00 | 228.50 | 24,565 |
| 2023-11-22 | 224.50 | 229.50 | 224.50 | 229.50 | 13,716 |
| 2023-11-21 | 228.00 | 228.00 | 228.00 | 224.50 | 14,998 |
| 2023-11-20 | 226.00 | 226.00 | 226.00 | 226.00 | 70,450 |
| 2023-11-17 | 226.00 | 228.00 | 226.00 | 229.00 | 27,438 |
| 2023-11-16 | 225.50 | 225.50 | 221.50 | 221.50 | 17,356 |
| 2023-11-15 | 227.00 | 227.00 | 223.00 | 225.50 | 32,318 |
| 2023-11-14 | 218.00 | 221.00 | 217.00 | 221.00 | 36,089 |
| 2023-11-13 | 219.00 | 219.00 | 219.00 | 218.50 | 56,814 |
| 2023-11-10 | 217.00 | 217.00 | 216.00 | 217.00 | 39,333 |
| 2023-11-09 | 219.00 | 220.00 | 219.00 | 219.50 | 62,517 |
| 2023-11-08 | 221.00 | 221.00 | 219.00 | 219.00 | 41,136 |
| 2023-11-07 | 219.00 | 220.00 | 218.00 | 218.50 | 43,818 |
| 2023-11-06 | 222.00 | 223.00 | 221.00 | 222.00 | 61,910 |
| 2023-11-03 | 223.00 | 223.00 | 220.00 | 220.00 | 26,852 |
| 2023-11-02 | 221.00 | 221.00 | 219.00 | 224.50 | 39,540 |
| 2023-11-01 | 220.00 | 220.00 | 220.00 | 220.00 | 10,660 |
| 2023-10-31 | 215.00 | 220.00 | 213.00 | 220.00 | 54,459 |
| 2023-10-30 | 209.00 | 210.00 | 209.00 | 209.50 | 64,174 |
| 2023-10-27 | 204.00 | 210.00 | 200.00 | 209.50 | 55,101 |
| 2023-10-26 | 210.00 | 210.00 | 210.00 | 211.00 | 26,779 |
| 2023-10-25 | 211.00 | 211.00 | 210.00 | 209.50 | 26,816 |
| 2023-10-24 | 207.00 | 214.00 | 205.00 | 214.00 | 37,848 |
| 2023-10-23 | 206.00 | 212.00 | 206.00 | 211.50 | 53,705 |
| 2023-10-20 | 212.00 | 212.00 | 212.00 | 212.00 | 13,723 |
| 2023-10-19 | 218.00 | 218.00 | 216.00 | 216.00 | 37,826 |
| 2023-10-18 | 216.00 | 218.00 | 213.00 | 219.50 | 45,700 |
| 2023-10-17 | 219.50 | 220.50 | 219.50 | 220.50 | 30,543 |
| 2023-10-16 | 223.00 | 223.00 | 219.50 | 219.50 | 29,606 |
| 2023-10-13 | 221.00 | 221.00 | 220.00 | 223.00 | 44,808 |
| 2023-10-12 | 224.00 | 224.00 | 219.00 | 222.50 | 39,928 |
| 2023-10-11 | 221.00 | 221.00 | 220.00 | 220.00 | 29,677 |
| 2023-10-10 | 222.00 | 222.00 | 221.00 | 222.00 | 51,478 |
| 2023-10-09 | 219.00 | 219.00 | 218.00 | 218.00 | 83,378 |
| 2023-10-06 | 221.00 | 222.00 | 220.00 | 222.00 | 103,754 |
| 2023-10-05 | 227.00 | 227.00 | 225.00 | 225.00 | 27,550 |
| 2023-10-04 | 226.00 | 226.00 | 226.00 | 227.00 | 32,240 |
| 2023-10-03 | 229.00 | 230.00 | 229.00 | 228.50 | 13,104 |
| 2023-10-02 | 231.00 | 232.00 | 230.00 | 229.00 | 24,343 |
| 2023-09-29 | 235.00 | 235.00 | 233.00 | 234.50 | 73,220 |
| 2023-09-28 | 236.00 | 236.00 | 236.00 | 235.50 | 47,560 |
| 2023-09-27 | 225.00 | 234.00 | 225.00 | 234.00 | 59,549 |
| 2023-09-26 | 233.00 | 233.00 | 233.00 | 234.00 | 37,879 |
| 2023-09-25 | 232.00 | 232.00 | 230.00 | 231.50 | 45,185 |
| 2023-09-22 | 236.00 | 236.00 | 235.00 | 234.00 | 43,029 |
| 2023-09-21 | 232.00 | 235.00 | 232.00 | 235.50 | 22,704 |
| 2023-09-20 | 233.00 | 235.00 | 233.00 | 235.50 | 52,144 |
| 2023-09-19 | 232.00 | 232.00 | 229.00 | 230.50 | 38,359 |
| 2023-09-18 | 225.00 | 229.00 | 225.00 | 230.50 | 55,196 |
| 2023-09-15 | 228.00 | 233.00 | 228.00 | 229.00 | 114,137 |
| 2023-09-14 | 222.00 | 225.00 | 222.00 | 223.50 | 80,538 |
| 2023-09-13 | 216.00 | 224.00 | 215.00 | 220.50 | 22,742 |
| 2023-09-12 | 222.00 | 222.00 | 222.00 | 222.50 | 61,042 |
| 2023-09-11 | 223.00 | 223.00 | 221.00 | 222.50 | 78,627 |
| 2023-09-08 | 224.00 | 225.00 | 222.00 | 225.00 | 56,791 |
| 2023-09-07 | 215.00 | 226.00 | 215.00 | 226.00 | 44,128 |
| 2023-09-06 | 227.00 | 227.00 | 226.50 | 226.50 | 30,766 |
| 2023-09-05 | 227.00 | 227.00 | 227.00 | 227.00 | 39,635 |
| 2023-09-04 | 228.00 | 228.00 | 227.00 | 229.00 | 27,628 |
| 2023-09-01 | 227.00 | 229.00 | 227.00 | 230.00 | 47,060 |
| 2023-08-31 | 228.00 | 228.00 | 223.00 | 228.00 | 40,891 |
| 2023-08-30 | 225.00 | 229.00 | 225.00 | 231.00 | 43,473 |
| 2023-08-29 | 227.00 | 227.00 | 225.00 | 227.50 | 35,654 |
| 2023-08-28 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-08-25 | 224.00 | 224.00 | 224.00 | 224.00 | 28,557 |
| 2023-08-24 | 224.00 | 225.00 | 224.00 | 223.50 | 29,060 |
| 2023-08-23 | 223.00 | 225.00 | 223.00 | 225.00 | 10,892 |
| 2023-08-22 | 222.00 | 224.00 | 222.00 | 224.00 | 19,879 |
| 2023-08-21 | 218.00 | 218.00 | 217.00 | 220.50 | 56,138 |
| 2023-08-18 | 218.50 | 218.50 | 216.50 | 216.50 | 48,678 |
| 2023-08-17 | 220.50 | 220.50 | 218.50 | 218.50 | 25,073 |
| 2023-08-16 | 224.50 | 224.50 | 220.50 | 220.50 | 25,219 |
| 2023-08-15 | 228.00 | 228.00 | 224.50 | 224.50 | 36,050 |
| 2023-08-14 | 227.00 | 228.00 | 227.00 | 228.00 | 35,903 |
| 2023-08-11 | 230.00 | 230.00 | 230.00 | 227.00 | 19,884 |
| 2023-08-10 | 236.00 | 236.00 | 230.00 | 230.50 | 36,179 |
| 2023-08-09 | 228.50 | 231.50 | 228.50 | 231.50 | 10,411 |
| 2023-08-08 | 227.00 | 229.00 | 227.00 | 228.50 | 10,179 |
| 2023-08-07 | 232.00 | 232.00 | 232.00 | 232.50 | 30,359 |
| 2023-08-04 | 230.00 | 230.00 | 230.00 | 232.50 | 10,346 |
| 2023-08-03 | 231.00 | 231.00 | 231.00 | 231.50 | 7,107 |
| 2023-08-02 | 230.00 | 231.00 | 230.00 | 230.50 | 43,480 |
| 2023-08-01 | 229.50 | 233.00 | 229.50 | 233.00 | 44,517 |
| 2023-07-31 | 231.50 | 231.50 | 229.50 | 229.50 | 42,604 |
| 2023-07-28 | 233.00 | 233.00 | 231.50 | 231.50 | 41,320 |
| 2023-07-27 | 230.50 | 233.00 | 230.50 | 233.00 | 12,095 |
| 2023-07-26 | 231.00 | 231.00 | 231.00 | 230.50 | 32,745 |
| 2023-07-25 | 232.00 | 232.00 | 231.00 | 232.50 | 44,467 |
| 2023-07-24 | 224.00 | 232.00 | 224.00 | 232.00 | 53,188 |
| 2023-07-21 | 228.00 | 228.50 | 228.00 | 228.50 | 32,937 |
| 2023-07-20 | 224.00 | 224.00 | 224.00 | 228.00 | 29,062 |
| 2023-07-19 | 220.00 | 228.00 | 220.00 | 228.00 | 71,682 |
| 2023-07-18 | 217.00 | 218.00 | 217.00 | 218.00 | 61,627 |
| 2023-07-17 | 218.00 | 220.00 | 218.00 | 218.50 | 20,911 |
| 2023-07-14 | 221.00 | 224.00 | 213.00 | 222.50 | 117,407 |
| 2023-07-13 | 228.00 | 228.00 | 227.00 | 227.50 | 38,733 |
| 2023-07-12 | 227.00 | 227.00 | 227.00 | 227.50 | 33,992 |
| 2023-07-11 | 231.00 | 231.00 | 228.00 | 228.00 | 17,143 |
| 2023-07-10 | 233.00 | 233.00 | 231.00 | 231.00 | 12,366 |
| 2023-07-07 | 235.00 | 238.00 | 235.00 | 233.00 | 1,471 |
| 2023-07-06 | 230.00 | 230.00 | 228.00 | 231.00 | 35,151 |
| 2023-07-05 | 241.00 | 241.00 | 239.00 | 239.00 | 7,938 |
| 2023-07-04 | 245.00 | 245.00 | 245.00 | 241.00 | 21,057 |
| 2023-07-03 | 242.50 | 242.50 | 242.50 | 242.50 | 31,513 |
| 2023-06-30 | 241.50 | 242.50 | 241.50 | 242.50 | 25,316 |
| 2023-06-29 | 242.00 | 242.00 | 241.50 | 241.50 | 13,306 |
| 2023-06-28 | 240.00 | 242.00 | 240.00 | 242.00 | 11,094 |
| 2023-06-27 | 238.00 | 240.00 | 238.00 | 240.00 | 12,152 |
| 2023-06-26 | 240.50 | 240.50 | 238.00 | 238.00 | 15,445 |
| 2023-06-23 | 243.00 | 243.00 | 240.50 | 240.50 | 23,631 |
| 2023-06-22 | 241.00 | 242.00 | 241.00 | 243.00 | 26,467 |
| 2023-06-21 | 252.50 | 252.50 | 246.50 | 246.50 | 20,056 |
| 2023-06-20 | 253.00 | 253.00 | 252.50 | 252.50 | 15,366 |
| 2023-06-19 | 248.00 | 248.00 | 248.00 | 253.00 | 50,294 |
| 2023-06-16 | 253.00 | 253.00 | 252.50 | 252.50 | 23,765 |
| 2023-06-15 | 254.00 | 254.00 | 253.00 | 253.00 | 6,927 |
| 2023-06-14 | 253.50 | 254.00 | 253.50 | 254.00 | 25,343 |
| 2023-06-13 | 253.00 | 253.00 | 253.00 | 253.50 | 25,965 |
| 2023-06-12 | 255.00 | 257.00 | 255.00 | 252.50 | 57,507 |
| 2023-06-09 | 252.00 | 253.00 | 252.00 | 253.00 | 34,319 |
| 2023-06-08 | 254.50 | 254.50 | 252.00 | 252.00 | 9,401 |
| 2023-06-07 | 254.50 | 254.50 | 254.50 | 254.50 | 17,546 |
| 2023-06-06 | 259.00 | 259.00 | 259.00 | 254.50 | 24,912 |
| 2023-06-05 | 255.00 | 255.00 | 255.00 | 254.50 | 49,648 |
| 2023-06-02 | 254.50 | 261.50 | 254.50 | 261.50 | 45,358 |
| 2023-06-01 | 251.00 | 251.00 | 250.00 | 254.50 | 22,228 |
| 2023-05-31 | 250.50 | 250.50 | 246.50 | 246.50 | 26,036 |
| 2023-05-30 | 255.50 | 255.50 | 250.50 | 250.50 | 51,001 |
| 2023-05-29 | 255.50 | 255.50 | 255.50 | 255.50 | 0 |
| 2023-05-26 | 259.00 | 259.00 | 259.00 | 255.50 | 25,954 |
| 2023-05-25 | 258.00 | 258.00 | 255.00 | 255.00 | 23,603 |
| 2023-05-24 | 263.00 | 263.00 | 258.00 | 258.00 | 24,970 |
| 2023-05-23 | 260.00 | 262.00 | 260.00 | 263.00 | 12,139 |
| 2023-05-22 | 269.00 | 269.00 | 269.00 | 263.50 | 20,070 |
| 2023-05-19 | 256.00 | 256.00 | 255.00 | 263.50 | 27,295 |
| 2023-05-18 | 257.50 | 260.00 | 257.50 | 260.00 | 15,642 |
| 2023-05-17 | 259.00 | 259.00 | 257.50 | 257.50 | 20,846 |
| 2023-05-16 | 259.00 | 259.00 | 259.00 | 259.00 | 15,808 |
| 2023-05-15 | 260.00 | 260.00 | 259.00 | 259.00 | 38,609 |
| 2023-05-12 | 260.00 | 260.00 | 260.00 | 260.00 | 27,563 |
| 2023-05-11 | 260.00 | 260.00 | 258.50 | 258.50 | 36,384 |
| 2023-05-10 | 257.50 | 260.00 | 257.50 | 260.00 | 17,509 |
| 2023-05-09 | 263.00 | 263.00 | 263.00 | 257.50 | 32,264 |
| 2023-05-08 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2023-05-05 | 248.00 | 256.00 | 248.00 | 257.00 | 37,287 |
| 2023-05-04 | 265.00 | 265.00 | 251.00 | 250.00 | 8,973 |
| 2023-05-03 | 258.00 | 258.00 | 257.00 | 257.00 | 55,835 |
| 2023-05-02 | 260.00 | 260.00 | 256.00 | 254.00 | 65,237 |
| 2023-05-01 | 254.50 | 254.50 | 254.50 | 254.50 | 0 |
| 2023-04-28 | 267.00 | 267.00 | 267.00 | 254.50 | 23,364 |
| 2023-04-27 | 253.00 | 254.50 | 253.00 | 254.50 | 16,067 |
| 2023-04-26 | 254.00 | 254.00 | 253.00 | 253.00 | 18,342 |
| 2023-04-25 | 252.00 | 252.00 | 252.00 | 254.00 | 35,806 |
| 2023-04-24 | 258.00 | 258.00 | 256.00 | 254.50 | 30,812 |
| 2023-04-21 | 257.00 | 259.00 | 257.00 | 257.00 | 45,047 |
| 2023-04-20 | 255.00 | 256.00 | 255.00 | 255.00 | 30,440 |
| 2023-04-19 | 256.00 | 256.00 | 256.00 | 255.50 | 55,379 |
| 2023-04-18 | 253.50 | 254.50 | 253.50 | 254.50 | 16,663 |
| 2023-04-17 | 257.00 | 257.00 | 257.00 | 253.50 | 107,416 |
| 2023-04-14 | 253.50 | 254.50 | 253.50 | 254.50 | 45,851 |
| 2023-04-13 | 256.00 | 256.00 | 256.00 | 253.50 | 33,599 |
| 2023-04-12 | 255.00 | 255.00 | 255.00 | 253.00 | 25,716 |
| 2023-04-11 | 254.00 | 254.00 | 254.00 | 252.00 | 48,656 |
| 2023-04-10 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2023-04-07 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2023-04-06 | 250.00 | 250.00 | 250.00 | 251.00 | 53,462 |
| 2023-04-05 | 252.00 | 252.00 | 251.00 | 249.50 | 16,382 |
| 2023-04-04 | 255.00 | 255.00 | 255.00 | 248.50 | 24,888 |
| 2023-04-03 | 250.00 | 250.00 | 250.00 | 250.00 | 42,757 |
| 2023-03-31 | 249.00 | 250.00 | 249.00 | 250.00 | 31,501 |
| 2023-03-30 | 251.00 | 252.00 | 248.00 | 249.00 | 59,416 |
| 2023-03-29 | 249.00 | 249.00 | 249.00 | 246.00 | 47,547 |
| 2023-03-28 | 243.00 | 243.00 | 243.00 | 244.00 | 52,219 |
| 2023-03-27 | 242.50 | 247.50 | 242.50 | 247.50 | 60,283 |
| 2023-03-24 | 248.00 | 248.00 | 242.50 | 242.50 | 29,657 |
| 2023-03-23 | 249.50 | 249.50 | 248.00 | 248.00 | 48,589 |
| 2023-03-22 | 247.00 | 250.00 | 247.00 | 249.50 | 29,105 |
| 2023-03-21 | 248.00 | 248.00 | 248.00 | 247.50 | 28,002 |
| 2023-03-20 | 246.00 | 246.00 | 245.00 | 246.00 | 31,427 |
| 2023-03-17 | 246.00 | 246.00 | 244.00 | 244.00 | 34,803 |
| 2023-03-16 | 241.00 | 241.00 | 241.00 | 246.00 | 21,631 |
| 2023-03-15 | 250.00 | 251.00 | 239.00 | 244.50 | 39,807 |
| 2023-03-14 | 262.00 | 262.00 | 252.00 | 261.50 | 35,736 |
| 2023-03-13 | 262.00 | 263.00 | 246.00 | 251.50 | 38,717 |
| 2023-03-10 | 260.00 | 260.00 | 254.00 | 254.00 | 21,661 |
| 2023-03-09 | 257.00 | 257.00 | 257.00 | 260.00 | 22,017 |
| 2023-03-08 | 257.00 | 257.00 | 257.00 | 261.50 | 23,261 |
| 2023-03-07 | 273.00 | 273.00 | 259.00 | 263.50 | 19,076 |
| 2023-03-06 | 259.00 | 259.00 | 259.00 | 266.00 | 16,686 |
| 2023-03-03 | 258.00 | 258.00 | 258.00 | 266.00 | 20,744 |
| 2023-03-02 | 265.00 | 265.50 | 265.00 | 265.50 | 25,165 |
| 2023-03-01 | 271.00 | 271.00 | 257.00 | 265.00 | 42,428 |
| 2023-02-28 | 263.00 | 263.00 | 262.50 | 262.50 | 7,883 |
| 2023-02-27 | 269.00 | 269.00 | 269.00 | 263.00 | 3,509 |
| 2023-02-24 | 261.00 | 263.50 | 261.00 | 263.50 | 5,232 |
| 2023-02-23 | 252.00 | 252.00 | 252.00 | 261.00 | 21,851 |
| 2023-02-22 | 256.00 | 256.00 | 256.00 | 257.00 | 82,441 |
| 2023-02-21 | 263.50 | 263.50 | 263.50 | 263.50 | 19,395 |
| 2023-02-20 | 266.00 | 266.00 | 263.50 | 263.50 | 18,563 |
| 2023-02-17 | 262.00 | 262.00 | 261.00 | 266.00 | 25,120 |
| 2023-02-16 | 260.00 | 260.00 | 260.00 | 264.50 | 15,129 |
| 2023-02-15 | 259.00 | 270.00 | 259.00 | 265.00 | 79,277 |
| 2023-02-14 | 266.50 | 266.50 | 266.50 | 266.50 | 1,004 |
| 2023-02-13 | 268.00 | 268.00 | 268.00 | 266.50 | 35,764 |
| 2023-02-10 | 255.00 | 255.00 | 254.00 | 261.50 | 13,900 |
| 2023-02-09 | 258.00 | 263.00 | 255.00 | 262.00 | 49,112 |
| 2023-02-08 | 263.00 | 263.00 | 262.00 | 262.00 | 4,582 |
| 2023-02-07 | 264.50 | 264.50 | 263.00 | 263.00 | 6,692 |
| 2023-02-06 | 266.00 | 266.00 | 264.50 | 264.50 | 11,234 |
| 2023-02-03 | 265.50 | 266.00 | 265.50 | 266.00 | 32,461 |
| 2023-02-02 | 262.00 | 266.00 | 262.00 | 265.50 | 19,643 |
| 2023-02-01 | 260.00 | 260.00 | 260.00 | 257.00 | 48,217 |
| 2023-01-31 | 259.00 | 259.00 | 259.00 | 256.00 | 18,157 |
| 2023-01-30 | 260.00 | 260.00 | 253.00 | 256.50 | 29,270 |
| 2023-01-27 | 259.00 | 260.00 | 259.00 | 257.50 | 13,437 |
| 2023-01-26 | 257.00 | 260.00 | 257.00 | 256.50 | 18,936 |
| 2023-01-25 | 261.00 | 261.00 | 253.00 | 256.00 | 36,979 |
| 2023-01-24 | 264.00 | 264.00 | 257.00 | 256.50 | 15,887 |
| 2023-01-23 | 261.00 | 271.00 | 258.00 | 266.00 | 14,363 |
| 2023-01-20 | 272.00 | 272.00 | 267.00 | 264.00 | 20,991 |
| 2023-01-19 | 268.00 | 268.00 | 262.50 | 262.50 | 7,466 |
| 2023-01-18 | 268.00 | 268.00 | 268.00 | 268.00 | 34,218 |
| 2023-01-17 | 270.00 | 270.00 | 261.00 | 263.50 | 20,547 |
| 2023-01-16 | 272.00 | 272.00 | 261.00 | 266.50 | 31,065 |
| 2023-01-13 | 270.00 | 270.00 | 270.00 | 265.50 | 19,012 |
| 2023-01-12 | 268.00 | 268.00 | 268.00 | 264.00 | 20,303 |
| 2023-01-11 | 272.00 | 272.00 | 272.00 | 266.00 | 40,424 |
| 2023-01-10 | 265.00 | 273.00 | 263.00 | 267.50 | 52,384 |
| 2023-01-09 | 261.00 | 275.00 | 261.00 | 270.00 | 22,371 |
| 2023-01-06 | 262.00 | 271.00 | 262.00 | 267.00 | 21,769 |
| 2023-01-05 | 269.50 | 269.50 | 266.50 | 266.50 | 8,642 |
| 2023-01-04 | 266.50 | 269.50 | 266.50 | 269.50 | 13,503 |
| 2023-01-03 | 260.50 | 266.50 | 260.50 | 266.50 | 32,362 |
| 2023-01-02 | 260.50 | 260.50 | 260.50 | 260.50 | 0 |
| 2022-12-30 | 261.00 | 261.00 | 260.50 | 260.50 | 541 |
| 2022-12-29 | 261.00 | 261.00 | 261.00 | 261.00 | 8,381 |
| 2022-12-28 | 260.50 | 261.00 | 260.50 | 261.00 | 1,018 |
| 2022-12-27 | 260.50 | 260.50 | 260.50 | 260.50 | 0 |
| 2022-12-26 | 260.50 | 260.50 | 260.50 | 260.50 | 0 |
| 2022-12-23 | 259.50 | 260.50 | 259.50 | 260.50 | 5,294 |
| 2022-12-22 | 256.00 | 256.00 | 256.00 | 259.50 | 19,970 |
| 2022-12-21 | 254.00 | 266.00 | 254.00 | 262.00 | 16,524 |
| 2022-12-20 | 250.00 | 250.00 | 250.00 | 258.00 | 5,404 |
| 2022-12-19 | 261.00 | 261.00 | 260.00 | 255.00 | 21,994 |
| 2022-12-16 | 250.00 | 250.00 | 250.00 | 253.50 | 4,405 |
| 2022-12-15 | 258.00 | 258.00 | 252.00 | 256.50 | 36,108 |
| 2022-12-14 | 256.00 | 258.50 | 256.00 | 258.50 | 13,911 |
| 2022-12-13 | 254.00 | 257.00 | 254.00 | 256.00 | 2,733 |
| 2022-12-12 | 242.00 | 242.00 | 242.00 | 251.00 | 30,154 |
| 2022-12-09 | 247.00 | 247.00 | 247.00 | 251.50 | 50,070 |
| 2022-12-08 | 254.00 | 254.00 | 253.00 | 252.50 | 64,703 |
| 2022-12-07 | 262.00 | 262.00 | 260.00 | 260.00 | 32,406 |
| 2022-12-06 | 257.00 | 257.00 | 257.00 | 262.00 | 6,180 |
| 2022-12-05 | 262.50 | 264.00 | 262.50 | 264.00 | 22,865 |
| 2022-12-02 | 262.00 | 262.50 | 262.00 | 262.50 | 27,671 |
| 2022-12-01 | 262.00 | 262.00 | 262.00 | 262.00 | 24,196 |
| 2022-11-30 | 261.00 | 262.00 | 261.00 | 262.00 | 31,250 |
| 2022-11-29 | 254.00 | 261.00 | 254.00 | 261.00 | 11,277 |
| 2022-11-28 | 255.50 | 255.50 | 254.00 | 254.00 | 26,835 |
| 2022-11-25 | 255.00 | 255.50 | 255.00 | 255.50 | 22,577 |
| 2022-11-24 | 253.50 | 255.00 | 253.50 | 255.00 | 19,991 |
| 2022-11-23 | 248.00 | 248.00 | 248.00 | 253.50 | 17,883 |
| 2022-11-22 | 252.00 | 252.00 | 252.00 | 252.00 | 32,063 |
| 2022-11-21 | 255.50 | 255.50 | 252.00 | 252.00 | 30,328 |
| 2022-11-18 | 247.00 | 247.00 | 247.00 | 255.50 | 12,696 |
| 2022-11-17 | 254.50 | 254.50 | 254.00 | 254.00 | 7,373 |
| 2022-11-16 | 255.00 | 255.00 | 254.50 | 254.50 | 15,534 |
| 2022-11-15 | 255.00 | 255.00 | 255.00 | 255.00 | 8,104 |
| 2022-11-14 | 255.00 | 255.00 | 254.50 | 254.50 | 21,378 |
| 2022-11-11 | 254.00 | 255.00 | 254.00 | 255.00 | 22,683 |
| 2022-11-10 | 253.50 | 254.00 | 253.50 | 254.00 | 22,140 |
| 2022-11-09 | 251.50 | 253.50 | 251.50 | 253.50 | 33,201 |
| 2022-11-08 | 248.50 | 251.50 | 248.50 | 251.50 | 16,882 |
| 2022-11-07 | 247.00 | 248.50 | 247.00 | 248.50 | 5,293 |
| 2022-11-04 | 243.00 | 247.00 | 243.00 | 247.00 | 20,753 |
| 2022-11-03 | 247.00 | 247.00 | 243.00 | 243.00 | 15,190 |
| 2022-11-02 | 248.00 | 248.00 | 248.00 | 247.00 | 28,843 |
| 2022-11-01 | 247.00 | 247.00 | 247.00 | 245.00 | 29,210 |
| 2022-10-31 | 246.00 | 246.00 | 242.00 | 238.00 | 22,397 |
| 2022-10-28 | 240.50 | 240.50 | 240.00 | 240.00 | 31,204 |
| 2022-10-27 | 235.00 | 235.00 | 235.00 | 240.50 | 9,074 |
| 2022-10-26 | 238.50 | 240.00 | 238.50 | 240.00 | 10,053 |
| 2022-10-25 | 235.50 | 238.50 | 235.50 | 238.50 | 11,545 |
| 2022-10-24 | 235.00 | 235.50 | 235.00 | 235.50 | 1,734 |
| 2022-10-21 | 236.00 | 236.00 | 236.00 | 235.00 | 21,684 |
| 2022-10-20 | 232.00 | 238.00 | 232.00 | 239.00 | 20,165 |
| 2022-10-19 | 232.50 | 232.50 | 232.50 | 232.50 | 16,071 |
| 2022-10-18 | 234.00 | 234.00 | 234.00 | 232.50 | 1,925 |
| 2022-10-17 | 229.50 | 229.50 | 229.00 | 229.00 | 14,617 |
| 2022-10-14 | 232.00 | 232.00 | 232.00 | 229.50 | 9,668 |
| 2022-10-13 | 228.00 | 230.00 | 225.00 | 230.00 | 41,725 |
| 2022-10-12 | 231.00 | 231.00 | 231.00 | 226.00 | 22,944 |
| 2022-10-11 | 237.50 | 237.50 | 233.00 | 233.00 | 14,065 |
| 2022-10-10 | 231.00 | 231.00 | 231.00 | 237.50 | 20,698 |
| 2022-10-07 | 238.50 | 238.50 | 238.50 | 238.50 | 3,055 |
| 2022-10-06 | 239.50 | 239.50 | 238.50 | 238.50 | 36,625 |
| 2022-10-05 | 240.00 | 240.00 | 240.00 | 239.50 | 17,680 |
| 2022-10-04 | 243.00 | 243.00 | 243.00 | 243.00 | 25,504 |
| 2022-10-03 | 227.00 | 227.00 | 227.00 | 236.50 | 11,225 |
| 2022-09-30 | 222.00 | 235.00 | 217.00 | 229.50 | 35,423 |
| 2022-09-29 | 227.00 | 240.00 | 225.00 | 230.50 | 48,426 |
| 2022-09-28 | 228.00 | 228.00 | 227.00 | 236.00 | 66,707 |
| 2022-09-27 | 242.50 | 242.50 | 242.00 | 242.00 | 14,246 |
| 2022-09-26 | 237.00 | 238.00 | 235.00 | 242.50 | 60,596 |
| 2022-09-23 | 244.50 | 244.50 | 244.50 | 244.50 | 17,396 |
| 2022-09-22 | 250.50 | 250.50 | 244.50 | 244.50 | 13,971 |
| 2022-09-21 | 251.00 | 251.00 | 250.50 | 250.50 | 8,408 |
| 2022-09-20 | 255.00 | 255.00 | 250.00 | 251.00 | 27,290 |
| 2022-09-19 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2022-09-16 | 255.00 | 255.00 | 252.00 | 252.00 | 18,952 |
| 2022-09-15 | 252.50 | 255.00 | 252.50 | 255.00 | 5,181 |
| 2022-09-14 | 252.00 | 252.00 | 252.00 | 252.50 | 26,963 |
| 2022-09-13 | 261.00 | 261.00 | 257.00 | 258.50 | 37,628 |
| 2022-09-12 | 259.00 | 262.00 | 259.00 | 262.00 | 85,260 |
| 2022-09-09 | 257.50 | 259.00 | 257.50 | 259.00 | 13,526 |
| 2022-09-08 | 254.50 | 257.50 | 254.50 | 257.50 | 16,706 |
| 2022-09-07 | 255.50 | 255.50 | 254.50 | 254.50 | 5,766 |
| 2022-09-06 | 253.50 | 255.50 | 253.50 | 255.50 | 19,545 |
| 2022-09-05 | 259.50 | 259.50 | 253.50 | 253.50 | 27,246 |
| 2022-09-02 | 256.00 | 256.00 | 256.00 | 259.50 | 16,985 |
| 2022-09-01 | 259.50 | 259.50 | 255.50 | 255.50 | 15,514 |
| 2022-08-31 | 270.00 | 270.00 | 259.50 | 259.50 | 10,892 |
| 2022-08-30 | 264.00 | 264.00 | 264.00 | 270.00 | 16,956 |
| 2022-08-29 | 270.50 | 270.50 | 270.50 | 270.50 | 0 |
| 2022-08-26 | 268.00 | 268.00 | 268.00 | 270.50 | 9,046 |
| 2022-08-25 | 267.00 | 274.00 | 267.00 | 274.00 | 11,478 |
| 2022-08-24 | 271.00 | 271.00 | 267.00 | 267.00 | 2,091 |
| 2022-08-23 | 273.50 | 273.50 | 271.00 | 271.00 | 34,015 |
| 2022-08-22 | 272.00 | 273.50 | 272.00 | 273.50 | 30,304 |
| 2022-08-19 | 278.00 | 278.00 | 278.00 | 272.00 | 23,217 |
| 2022-08-18 | 272.00 | 272.00 | 272.00 | 272.00 | 6,611 |
| 2022-08-17 | 270.00 | 272.00 | 270.00 | 272.00 | 9,511 |
| 2022-08-16 | 270.00 | 270.00 | 270.00 | 270.00 | 3,746 |
| 2022-08-15 | 271.00 | 272.00 | 271.00 | 270.00 | 57,499 |
| 2022-08-12 | 263.50 | 263.50 | 263.50 | 263.50 | 39,694 |
| 2022-08-11 | 266.50 | 266.50 | 263.50 | 263.50 | 31,620 |
| 2022-08-10 | 267.50 | 267.50 | 266.50 | 266.50 | 15,399 |
| 2022-08-09 | 266.50 | 267.50 | 266.50 | 267.50 | 7,981 |
| 2022-08-08 | 264.50 | 266.50 | 264.50 | 266.50 | 21,676 |
| 2022-08-05 | 259.00 | 259.00 | 259.00 | 264.50 | 22,017 |
| 2022-08-04 | 269.00 | 269.00 | 269.00 | 264.00 | 17,651 |
| 2022-08-03 | 260.50 | 262.50 | 260.50 | 262.50 | 7,051 |
| 2022-08-02 | 255.00 | 263.00 | 255.00 | 260.50 | 35,845 |
| 2022-08-01 | 263.50 | 264.50 | 263.50 | 264.50 | 38,559 |
| 2022-07-29 | 260.00 | 260.00 | 260.00 | 263.50 | 21,647 |
| 2022-07-28 | 247.00 | 247.50 | 247.00 | 247.50 | 6,380 |
| 2022-07-27 | 250.50 | 250.50 | 247.00 | 247.00 | 10,459 |
| 2022-07-26 | 247.50 | 250.50 | 247.50 | 250.50 | 5,676 |
| 2022-07-25 | 254.50 | 254.50 | 247.50 | 247.50 | 13,109 |
| 2022-07-22 | 259.50 | 259.50 | 254.50 | 254.50 | 6,843 |
| 2022-07-21 | 260.00 | 260.00 | 259.50 | 259.50 | 12,380 |
| 2022-07-20 | 254.50 | 260.00 | 254.50 | 260.00 | 12,763 |
| 2022-07-19 | 256.50 | 256.50 | 254.50 | 254.50 | 11,304 |
| 2022-07-18 | 254.00 | 256.50 | 254.00 | 256.50 | 43,800 |
| 2022-07-15 | 245.00 | 254.00 | 245.00 | 254.00 | 7,819 |
| 2022-07-14 | 250.00 | 250.00 | 245.00 | 245.00 | 7,812 |
| 2022-07-13 | 250.00 | 250.00 | 250.00 | 247.50 | 18,392 |
| 2022-07-12 | 254.50 | 254.50 | 253.50 | 253.50 | 1,308 |
| 2022-07-11 | 254.00 | 254.00 | 254.00 | 254.50 | 59,307 |
| 2022-07-08 | 252.50 | 252.50 | 251.50 | 251.50 | 15,482 |
| 2022-07-07 | 252.00 | 254.00 | 252.00 | 252.50 | 11,303 |
| 2022-07-06 | 259.00 | 259.00 | 252.00 | 257.50 | 27,361 |
| 2022-07-05 | 246.00 | 246.00 | 246.00 | 242.00 | 7,905 |
| 2022-07-04 | 241.50 | 244.50 | 241.50 | 244.50 | 33,956 |
| 2022-07-01 | 242.50 | 242.50 | 241.50 | 241.50 | 39,686 |
| 2022-06-30 | 252.50 | 252.50 | 242.50 | 242.50 | 30,739 |
| 2022-06-29 | 260.50 | 260.50 | 252.50 | 252.50 | 37,330 |
| 2022-06-28 | 261.50 | 261.50 | 260.50 | 260.50 | 27,131 |
| 2022-06-27 | 267.00 | 267.00 | 267.00 | 261.50 | 12,853 |
| 2022-06-24 | 254.00 | 254.00 | 254.00 | 263.50 | 4,557 |
| 2022-06-23 | 258.00 | 258.00 | 258.00 | 258.50 | 22,612 |
| 2022-06-22 | 253.00 | 253.00 | 252.00 | 258.50 | 44,875 |
| 2022-06-21 | 271.00 | 271.00 | 271.00 | 267.50 | 34,909 |
| 2022-06-20 | 260.00 | 260.00 | 260.00 | 264.50 | 32,003 |
| 2022-06-17 | 264.00 | 264.00 | 260.00 | 258.00 | 74,828 |
| 2022-06-16 | 249.00 | 249.00 | 249.00 | 253.50 | 17,289 |
| 2022-06-15 | 259.50 | 259.50 | 259.50 | 259.50 | 11,572 |
| 2022-06-14 | 258.00 | 259.50 | 258.00 | 259.50 | 11,904 |
| 2022-06-13 | 257.00 | 265.00 | 257.00 | 258.00 | 79,457 |
| 2022-06-10 | 283.50 | 283.50 | 267.50 | 267.50 | 22,740 |
| 2022-06-09 | 277.00 | 278.00 | 277.00 | 283.50 | 19,867 |
| 2022-06-08 | 284.50 | 284.50 | 284.50 | 284.50 | 20,436 |
| 2022-06-07 | 284.50 | 284.50 | 284.50 | 284.50 | 23,551 |
| 2022-06-06 | 279.00 | 284.50 | 279.00 | 284.50 | 28,742 |
| 2022-06-03 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-06-02 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-06-01 | 282.50 | 282.50 | 279.00 | 279.00 | 6,845 |
| 2022-05-31 | 280.50 | 282.50 | 280.50 | 282.50 | 21,347 |
| 2022-05-30 | 277.00 | 280.50 | 277.00 | 280.50 | 47,288 |
| 2022-05-27 | 276.00 | 277.00 | 276.00 | 277.00 | 18,521 |
| 2022-05-26 | 276.00 | 278.00 | 276.00 | 276.00 | 16,920 |
| 2022-05-25 | 270.00 | 277.00 | 270.00 | 272.50 | 23,792 |
| 2022-05-24 | 264.50 | 264.50 | 262.00 | 262.00 | 10,072 |
| 2022-05-23 | 266.00 | 270.00 | 266.00 | 264.50 | 73,862 |
| 2022-05-20 | 267.00 | 267.00 | 267.00 | 267.00 | 28,643 |
| 2022-05-19 | 267.50 | 267.50 | 264.50 | 264.50 | 6,746 |
| 2022-05-18 | 268.00 | 270.00 | 268.00 | 267.50 | 27,750 |
| 2022-05-17 | 261.50 | 262.00 | 261.50 | 262.00 | 18,036 |
| 2022-05-16 | 265.00 | 265.00 | 265.00 | 261.50 | 22,318 |
| 2022-05-13 | 265.00 | 265.00 | 265.00 | 261.00 | 5,549 |
| 2022-05-12 | 260.00 | 262.00 | 260.00 | 258.50 | 31,590 |
| 2022-05-11 | 261.00 | 261.00 | 260.50 | 260.50 | 10,767 |
| 2022-05-10 | 263.00 | 263.00 | 263.00 | 261.00 | 29,823 |
| 2022-05-09 | 251.00 | 251.00 | 250.00 | 254.50 | 10,911 |
| 2022-05-06 | 264.00 | 264.00 | 259.50 | 259.50 | 12,742 |
| 2022-05-05 | 263.50 | 264.00 | 263.50 | 264.00 | 7,646 |
| 2022-05-04 | 257.00 | 263.50 | 257.00 | 263.50 | 20,444 |
| 2022-05-03 | 262.00 | 263.00 | 262.00 | 257.00 | 37,075 |
| 2022-05-02 | 263.50 | 263.50 | 263.50 | 263.50 | 0 |
| 2022-04-29 | 261.50 | 263.50 | 261.50 | 263.50 | 9,763 |
| 2022-04-28 | 261.50 | 261.50 | 261.50 | 261.50 | 32,007 |
| 2022-04-27 | 261.50 | 261.50 | 261.50 | 261.50 | 30,805 |
| 2022-04-26 | 266.00 | 266.00 | 255.00 | 261.50 | 8,138 |
| 2022-04-25 | 273.50 | 273.50 | 265.00 | 265.00 | 43,260 |
| 2022-04-22 | 280.50 | 280.50 | 273.50 | 273.50 | 17,954 |
| 2022-04-21 | 277.50 | 280.50 | 277.50 | 280.50 | 19,649 |
| 2022-04-20 | 276.50 | 277.50 | 276.50 | 277.50 | 17,258 |
| 2022-04-19 | 274.50 | 276.50 | 274.50 | 276.50 | 18,936 |
| 2022-04-18 | 274.50 | 274.50 | 274.50 | 274.50 | 0 |
| 2022-04-15 | 274.50 | 274.50 | 274.50 | 274.50 | 0 |
| 2022-04-14 | 273.00 | 274.50 | 273.00 | 274.50 | 38,876 |
| 2022-04-13 | 270.50 | 273.00 | 270.50 | 273.00 | 62,880 |
| 2022-04-12 | 275.00 | 275.00 | 270.50 | 270.50 | 38,441 |
| 2022-04-11 | 279.50 | 279.50 | 275.00 | 275.00 | 34,227 |
| 2022-04-08 | 276.50 | 279.50 | 276.50 | 279.50 | 45,770 |
| 2022-04-07 | 279.50 | 279.50 | 276.50 | 276.50 | 13,198 |
| 2022-04-06 | 279.00 | 279.00 | 279.00 | 279.50 | 82,222 |
| 2022-04-05 | 279.50 | 283.00 | 279.50 | 283.00 | 14,663 |
| 2022-04-04 | 278.00 | 279.50 | 278.00 | 279.50 | 26,076 |
| 2022-04-01 | 278.00 | 278.00 | 278.00 | 278.00 | 8,199 |
| 2022-03-31 | 274.00 | 274.00 | 274.00 | 279.00 | 29,965 |
| 2022-03-30 | 278.00 | 279.00 | 278.00 | 279.00 | 33,744 |
| 2022-03-29 | 266.50 | 278.00 | 266.50 | 278.00 | 59,271 |
| 2022-03-28 | 269.00 | 269.00 | 266.50 | 266.50 | 24,811 |
| 2022-03-25 | 268.50 | 269.00 | 268.50 | 269.00 | 7,226 |
| 2022-03-24 | 263.00 | 264.00 | 263.00 | 268.50 | 12,551 |
| 2022-03-23 | 263.50 | 266.00 | 263.50 | 266.00 | 24,491 |
| 2022-03-22 | 262.50 | 263.50 | 262.50 | 263.50 | 16,932 |
| 2022-03-21 | 262.50 | 262.50 | 262.50 | 262.50 | 8,531 |
| 2022-03-18 | 260.50 | 262.50 | 260.50 | 262.50 | 6,214 |
| 2022-03-17 | 260.50 | 260.50 | 260.50 | 260.50 | 16,518 |
| 2022-03-16 | 262.00 | 262.00 | 262.00 | 260.50 | 28,053 |
| 2022-03-15 | 247.50 | 248.50 | 247.50 | 248.50 | 15,961 |
| 2022-03-14 | 246.50 | 247.50 | 246.50 | 247.50 | 30,934 |
| 2022-03-11 | 240.00 | 246.50 | 240.00 | 246.50 | 18,710 |
| 2022-03-10 | 240.50 | 240.50 | 240.00 | 240.00 | 46,691 |
| 2022-03-09 | 233.00 | 240.50 | 233.00 | 240.50 | 45,347 |
| 2022-03-08 | 237.00 | 237.00 | 237.00 | 233.00 | 12,816 |
| 2022-03-07 | 230.00 | 230.00 | 230.00 | 233.00 | 47,844 |
| 2022-03-04 | 242.00 | 242.00 | 242.00 | 236.00 | 42,931 |
| 2022-03-03 | 249.00 | 249.00 | 249.00 | 246.50 | 14,016 |
| 2022-03-02 | 255.00 | 255.00 | 255.00 | 253.00 | 9,257 |
| 2022-03-01 | 254.50 | 254.50 | 250.00 | 250.00 | 26,422 |
| 2022-02-28 | 248.00 | 248.00 | 248.00 | 254.50 | 43,088 |
| 2022-02-25 | 248.00 | 257.00 | 248.00 | 253.00 | 16,034 |
| 2022-02-24 | 264.00 | 264.00 | 250.00 | 250.00 | 36,011 |
| 2022-02-23 | 272.00 | 272.00 | 263.00 | 264.00 | 6,708 |
| 2022-02-22 | 270.00 | 270.00 | 266.00 | 267.00 | 34,464 |
| 2022-02-21 | 273.00 | 274.00 | 269.00 | 271.00 | 66,610 |
| 2022-02-18 | 267.00 | 269.00 | 267.00 | 269.00 | 11,549 |
| 2022-02-17 | 267.00 | 267.00 | 267.00 | 267.00 | 10,556 |
| 2022-02-16 | 268.00 | 268.00 | 267.00 | 267.00 | 19,302 |
| 2022-02-15 | 268.00 | 268.00 | 268.00 | 268.00 | 26,875 |
| 2022-02-14 | 268.00 | 269.00 | 268.00 | 263.50 | 42,711 |
| 2022-02-11 | 272.00 | 272.00 | 266.00 | 266.00 | 35,082 |
| 2022-02-10 | 276.00 | 276.00 | 267.00 | 272.00 | 28,980 |
| 2022-02-09 | 272.50 | 274.50 | 272.50 | 274.50 | 33,240 |
| 2022-02-08 | 271.00 | 271.00 | 271.00 | 271.00 | 42,845 |
| 2022-02-07 | 267.50 | 271.00 | 267.50 | 271.00 | 37,526 |
| 2022-02-04 | 270.00 | 270.00 | 270.00 | 267.50 | 10,596 |
| 2022-02-03 | 271.50 | 271.50 | 268.00 | 268.00 | 18,768 |
| 2022-02-02 | 269.50 | 271.50 | 269.50 | 271.50 | 22,044 |
| 2022-02-01 | 268.50 | 269.50 | 268.50 | 269.50 | 32,846 |
| 2022-01-31 | 273.00 | 273.00 | 273.00 | 268.50 | 27,953 |
| 2022-01-28 | 265.00 | 265.00 | 265.00 | 260.00 | 11,950 |
| 2022-01-27 | 255.00 | 262.00 | 255.00 | 264.00 | 31,274 |
| 2022-01-26 | 262.00 | 262.00 | 262.00 | 264.50 | 12,279 |
| 2022-01-25 | 267.00 | 267.00 | 267.00 | 257.50 | 47,889 |
| 2022-01-24 | 271.00 | 271.00 | 257.50 | 257.50 | 24,053 |
| 2022-01-21 | 277.50 | 277.50 | 271.00 | 271.00 | 15,124 |
| 2022-01-20 | 283.00 | 284.00 | 283.00 | 277.50 | 31,210 |
| 2022-01-19 | 274.00 | 278.00 | 274.00 | 274.00 | 22,836 |
| 2022-01-18 | 278.00 | 278.00 | 272.00 | 272.00 | 16,561 |
| 2022-01-17 | 272.00 | 272.00 | 272.00 | 278.00 | 37,308 |
| 2022-01-14 | 272.50 | 272.50 | 271.00 | 271.00 | 22,341 |
| 2022-01-13 | 275.00 | 275.00 | 272.50 | 272.50 | 19,494 |
| 2022-01-12 | 274.00 | 275.00 | 274.00 | 275.00 | 36,802 |
| 2022-01-11 | 274.00 | 274.00 | 274.00 | 274.00 | 28,372 |
| 2022-01-10 | 270.00 | 271.00 | 270.00 | 274.00 | 45,380 |
| 2022-01-07 | 272.00 | 273.00 | 272.00 | 273.00 | 16,040 |
| 2022-01-06 | 275.00 | 275.00 | 270.00 | 270.00 | 5,861 |
| 2022-01-05 | 277.50 | 277.50 | 275.00 | 275.00 | 50,261 |
| 2022-01-04 | 281.00 | 287.00 | 278.00 | 277.50 | 74,058 |
| 2022-01-03 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2021-12-31 | 267.50 | 268.00 | 267.50 | 268.00 | 5,384 |
| 2021-12-30 | 268.00 | 268.00 | 268.00 | 267.50 | 13,327 |
| 2021-12-29 | 270.00 | 270.00 | 266.00 | 269.00 | 50,824 |
| 2021-12-28 | 271.50 | 271.50 | 271.50 | 271.50 | 0 |
| 2021-12-27 | 271.50 | 271.50 | 271.50 | 271.50 | 0 |
| 2021-12-24 | 267.00 | 271.50 | 267.00 | 271.50 | 7,284 |
| 2021-12-23 | 276.00 | 276.00 | 267.00 | 267.00 | 38,343 |
| 2021-12-22 | 269.00 | 269.00 | 266.00 | 266.00 | 30,508 |
| 2021-12-21 | 264.00 | 265.00 | 264.00 | 265.00 | 37,885 |
| 2021-12-20 | 257.00 | 271.00 | 257.00 | 264.00 | 127,437 |
| 2021-12-17 | 261.00 | 261.00 | 260.00 | 262.50 | 10,389 |
| 2021-12-16 | 265.00 | 265.00 | 265.00 | 264.50 | 63,050 |
| 2021-12-15 | 257.00 | 261.00 | 257.00 | 260.50 | 63,352 |
| 2021-12-14 | 265.00 | 265.00 | 259.00 | 256.50 | 27,427 |
| 2021-12-13 | 269.00 | 269.00 | 259.00 | 261.50 | 27,572 |
| 2021-12-10 | 270.00 | 270.00 | 262.00 | 264.00 | 44,207 |
| 2021-12-09 | 269.50 | 269.50 | 265.50 | 265.50 | 28,372 |
| 2021-12-08 | 270.00 | 271.00 | 270.00 | 269.50 | 21,197 |
| 2021-12-07 | 273.00 | 273.00 | 272.00 | 270.50 | 59,706 |
| 2021-12-06 | 258.50 | 262.50 | 258.50 | 262.50 | 36,165 |
| 2021-12-03 | 260.00 | 260.00 | 258.00 | 258.50 | 19,451 |
| 2021-12-02 | 255.00 | 255.00 | 255.00 | 263.00 | 43,399 |
| 2021-12-01 | 262.00 | 262.00 | 258.00 | 257.00 | 46,778 |
| 2021-11-30 | 261.00 | 262.00 | 261.00 | 258.00 | 16,176 |
| 2021-11-29 | 263.00 | 263.00 | 260.00 | 261.00 | 56,902 |
| 2021-11-26 | 260.00 | 260.00 | 254.00 | 255.00 | 89,343 |
| 2021-11-25 | 268.50 | 268.50 | 267.00 | 267.00 | 33,128 |
| 2021-11-24 | 267.00 | 267.00 | 267.00 | 268.50 | 26,960 |
| 2021-11-23 | 265.00 | 266.00 | 265.00 | 267.50 | 74,788 |
| 2021-11-22 | 262.00 | 264.50 | 262.00 | 264.50 | 40,661 |
| 2021-11-19 | 264.50 | 264.50 | 262.00 | 262.00 | 12,987 |
| 2021-11-18 | 264.00 | 264.00 | 264.00 | 264.50 | 16,802 |
| 2021-11-17 | 269.50 | 269.50 | 266.00 | 266.00 | 6,657 |
| 2021-11-16 | 276.00 | 276.00 | 268.00 | 269.50 | 41,850 |
| 2021-11-15 | 268.00 | 268.00 | 267.00 | 270.50 | 33,050 |
| 2021-11-12 | 268.00 | 269.00 | 268.00 | 269.00 | 35,531 |
| 2021-11-11 | 266.00 | 268.00 | 266.00 | 268.00 | 42,526 |
| 2021-11-10 | 263.00 | 269.00 | 263.00 | 266.00 | 14,442 |
| 2021-11-09 | 263.00 | 263.00 | 262.00 | 264.00 | 16,463 |
| 2021-11-08 | 268.00 | 268.00 | 268.00 | 265.50 | 30,490 |
| 2021-11-05 | 267.00 | 267.00 | 266.00 | 266.00 | 59,899 |
| 2021-11-04 | 264.00 | 264.00 | 264.00 | 267.00 | 38,743 |
| 2021-11-03 | 264.00 | 264.00 | 264.00 | 266.50 | 62,823 |
| 2021-11-02 | 259.00 | 266.00 | 259.00 | 263.50 | 65,408 |
| 2021-11-01 | 261.00 | 261.00 | 261.00 | 263.50 | 38,912 |
| 2021-10-29 | 257.50 | 257.50 | 256.50 | 256.50 | 41,602 |
| 2021-10-28 | 260.00 | 260.00 | 253.00 | 257.50 | 35,304 |
| 2021-10-27 | 264.00 | 264.00 | 263.50 | 263.50 | 24,377 |
| 2021-10-26 | 261.00 | 261.00 | 261.00 | 264.00 | 16,584 |
| 2021-10-25 | 260.00 | 260.00 | 260.00 | 264.00 | 12,286 |
| 2021-10-22 | 258.00 | 258.00 | 258.00 | 263.00 | 25,802 |
| 2021-10-21 | 263.00 | 263.00 | 263.00 | 263.00 | 24,164 |
| 2021-10-20 | 262.00 | 263.00 | 262.00 | 263.00 | 23,741 |
| 2021-10-19 | 257.00 | 257.00 | 257.00 | 262.00 | 34,317 |
| 2021-10-18 | 256.00 | 256.00 | 256.00 | 258.00 | 28,091 |
| 2021-10-15 | 265.00 | 266.00 | 265.00 | 262.00 | 31,859 |
| 2021-10-14 | 254.00 | 260.00 | 254.00 | 257.50 | 19,645 |
| 2021-10-13 | 254.00 | 254.00 | 254.00 | 256.00 | 9,069 |
| 2021-10-12 | 256.50 | 256.50 | 255.00 | 255.00 | 28,902 |
| 2021-10-11 | 260.00 | 260.00 | 255.00 | 256.50 | 81,319 |
| 2021-10-08 | 260.00 | 260.00 | 251.00 | 256.00 | 111,696 |
| 2021-10-07 | 261.00 | 261.00 | 256.00 | 255.00 | 81,713 |
| 2021-10-06 | 260.00 | 260.00 | 260.00 | 259.50 | 83,072 |
| 2021-10-05 | 268.00 | 268.00 | 267.50 | 267.50 | 11,001 |
| 2021-10-04 | 266.00 | 266.00 | 262.00 | 268.00 | 33,857 |
| 2021-10-01 | 267.00 | 267.00 | 267.00 | 264.50 | 29,618 |
| 2021-09-30 | 269.00 | 269.00 | 268.00 | 269.50 | 24,164 |
| 2021-09-29 | 271.00 | 271.50 | 271.00 | 271.50 | 7,672 |
| 2021-09-28 | 272.00 | 272.00 | 269.00 | 271.00 | 14,187 |
| 2021-09-27 | 285.00 | 285.00 | 274.00 | 276.50 | 42,239 |
| 2021-09-24 | 280.00 | 280.00 | 278.00 | 278.00 | 5,241 |
| 2021-09-23 | 275.00 | 275.00 | 274.00 | 280.00 | 21,091 |
| 2021-09-22 | 279.50 | 281.00 | 279.50 | 281.00 | 56,299 |
| 2021-09-21 | 272.50 | 279.50 | 272.50 | 279.50 | 20,226 |
| 2021-09-20 | 274.00 | 274.00 | 274.00 | 272.50 | 41,470 |
| 2021-09-17 | 281.00 | 281.00 | 281.00 | 278.50 | 26,752 |
| 2021-09-16 | 277.00 | 277.50 | 277.00 | 277.50 | 37,734 |
| 2021-09-15 | 277.00 | 277.00 | 277.00 | 277.00 | 14,328 |
| 2021-09-14 | 274.00 | 277.00 | 271.00 | 277.50 | 24,323 |
| 2021-09-13 | 279.00 | 279.00 | 274.00 | 275.00 | 32,291 |
| 2021-09-10 | 272.00 | 272.00 | 272.00 | 274.50 | 41,580 |
| 2021-09-09 | 275.00 | 275.00 | 274.00 | 274.00 | 20,729 |
| 2021-09-08 | 270.00 | 270.00 | 270.00 | 275.00 | 17,907 |
| 2021-09-07 | 277.50 | 277.50 | 274.50 | 274.50 | 20,781 |
| 2021-09-06 | 274.00 | 275.00 | 274.00 | 277.50 | 64,255 |
| 2021-09-03 | 278.50 | 278.50 | 275.00 | 275.00 | 18,891 |
| 2021-09-02 | 277.50 | 278.50 | 277.50 | 278.50 | 15,002 |
| 2021-09-01 | 274.00 | 274.00 | 273.00 | 277.50 | 12,315 |
| 2021-08-31 | 277.50 | 277.50 | 277.50 | 277.50 | 9,848 |
| 2021-08-30 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2021-08-27 | 277.00 | 277.00 | 277.00 | 277.50 | 11,292 |
| 2021-08-26 | 281.00 | 281.00 | 279.50 | 279.50 | 23,634 |
| 2021-08-25 | 282.00 | 282.00 | 281.00 | 281.00 | 8,146 |
| 2021-08-24 | 281.50 | 282.00 | 281.50 | 282.00 | 65,119 |
| 2021-08-23 | 280.00 | 280.00 | 279.00 | 281.50 | 26,952 |
| 2021-08-20 | 279.00 | 279.00 | 279.00 | 284.00 | 22,432 |
| 2021-08-19 | 274.00 | 274.00 | 274.00 | 272.00 | 31,316 |
| 2021-08-18 | 273.50 | 273.50 | 273.00 | 273.00 | 15,458 |
| 2021-08-17 | 271.00 | 273.50 | 271.00 | 273.50 | 8,021 |
| 2021-08-16 | 275.00 | 275.00 | 274.00 | 271.00 | 38,230 |
| 2021-08-13 | 278.00 | 278.00 | 278.00 | 280.00 | 1,271 |
| 2021-08-12 | 282.00 | 283.00 | 282.00 | 280.00 | 47,417 |
| 2021-08-11 | 281.00 | 281.00 | 281.00 | 282.00 | 31,465 |
| 2021-08-10 | 283.00 | 283.00 | 283.00 | 286.50 | 44,918 |
| 2021-08-09 | 285.00 | 285.00 | 284.00 | 286.50 | 13,155 |
| 2021-08-06 | 286.50 | 286.50 | 286.50 | 286.50 | 11,295 |
| 2021-08-05 | 288.00 | 288.00 | 285.00 | 286.50 | 26,287 |
| 2021-08-04 | 291.00 | 293.00 | 286.00 | 287.50 | 20,483 |
| 2021-08-03 | 286.00 | 290.00 | 286.00 | 286.50 | 26,498 |
| 2021-08-02 | 284.00 | 286.00 | 271.00 | 281.00 | 45,756 |
| 2021-07-30 | 276.00 | 278.00 | 276.00 | 272.50 | 36,549 |
| 2021-07-29 | 271.00 | 273.00 | 269.00 | 269.50 | 37,654 |
| 2021-07-28 | 270.00 | 270.00 | 270.00 | 271.00 | 18,439 |
| 2021-07-27 | 275.00 | 278.00 | 269.00 | 270.50 | 87,761 |
| 2021-07-26 | 279.00 | 279.00 | 279.00 | 280.50 | 26,059 |
| 2021-07-23 | 280.00 | 280.00 | 280.00 | 282.00 | 53,505 |
| 2021-07-22 | 277.00 | 279.00 | 277.00 | 279.50 | 29,879 |
| 2021-07-21 | 273.00 | 279.50 | 273.00 | 279.50 | 27,687 |
| 2021-07-20 | 277.00 | 277.00 | 277.00 | 273.00 | 33,395 |
| 2021-07-19 | 279.00 | 279.00 | 274.00 | 272.50 | 46,198 |
| 2021-07-16 | 279.00 | 279.00 | 279.00 | 280.00 | 32,566 |
| 2021-07-15 | 278.00 | 284.00 | 278.00 | 276.00 | 14,469 |
| 2021-07-14 | 279.00 | 280.00 | 279.00 | 277.50 | 53,721 |
| 2021-07-13 | 281.00 | 282.00 | 281.00 | 280.50 | 26,635 |
| 2021-07-12 | 280.00 | 280.00 | 273.00 | 278.00 | 24,351 |
| 2021-07-09 | 275.00 | 275.00 | 275.00 | 280.50 | 12,593 |
| 2021-07-08 | 272.00 | 272.00 | 272.00 | 269.00 | 13,513 |
| 2021-07-07 | 281.00 | 284.00 | 281.00 | 281.00 | 20,257 |
| 2021-07-06 | 279.00 | 284.00 | 276.00 | 281.00 | 35,713 |
| 2021-07-05 | 281.00 | 285.00 | 281.00 | 280.50 | 44,189 |
| 2021-07-02 | 276.00 | 285.00 | 269.00 | 282.00 | 58,988 |
| 2021-07-01 | 285.00 | 286.00 | 282.00 | 284.00 | 38,081 |
| 2021-06-30 | 282.00 | 282.00 | 279.00 | 279.00 | 7,501 |
| 2021-06-29 | 284.00 | 290.00 | 280.00 | 282.00 | 61,133 |
| 2021-06-28 | 285.00 | 285.00 | 285.00 | 282.00 | 27,572 |
| 2021-06-25 | 275.00 | 275.00 | 275.00 | 278.50 | 31,455 |
| 2021-06-24 | 286.00 | 286.00 | 280.00 | 283.00 | 61,910 |
| 2021-06-23 | 284.00 | 284.00 | 280.00 | 281.50 | 18,016 |
| 2021-06-22 | 278.00 | 278.00 | 278.00 | 277.50 | 34,388 |
| 2021-06-21 | 279.00 | 279.00 | 275.00 | 277.50 | 58,421 |
| 2021-06-18 | 282.00 | 282.00 | 280.00 | 280.00 | 13,574 |
| 2021-06-17 | 280.00 | 284.00 | 280.00 | 282.00 | 22,471 |
| 2021-06-16 | 286.00 | 286.00 | 286.00 | 283.00 | 10,880 |
| 2021-06-15 | 283.00 | 286.00 | 278.00 | 282.00 | 46,047 |
| 2021-06-14 | 278.00 | 278.00 | 278.00 | 280.00 | 31,771 |
| 2021-06-11 | 278.00 | 278.00 | 277.00 | 276.50 | 41,340 |
| 2021-06-10 | 276.00 | 276.00 | 276.00 | 276.00 | 28,669 |
| 2021-06-09 | 278.00 | 278.00 | 278.00 | 278.50 | 44,123 |
| 2021-06-08 | 282.00 | 285.00 | 282.00 | 281.00 | 48,471 |
| 2021-06-07 | 267.00 | 279.00 | 267.00 | 276.50 | 42,486 |
| 2021-06-04 | 262.00 | 263.50 | 262.00 | 263.50 | 18,348 |
| 2021-06-03 | 268.00 | 268.00 | 262.00 | 262.00 | 46,828 |
| 2021-06-02 | 268.50 | 268.50 | 268.00 | 268.00 | 18,788 |
| 2021-06-01 | 264.50 | 268.50 | 264.50 | 268.50 | 10,104 |
| 2021-05-28 | 264.00 | 264.00 | 264.00 | 264.50 | 50,264 |
| 2021-05-27 | 268.00 | 268.00 | 268.00 | 269.00 | 20,710 |
| 2021-05-26 | 267.00 | 267.00 | 267.00 | 266.00 | 22,435 |
| 2021-05-25 | 264.00 | 264.00 | 264.00 | 265.00 | 16,963 |
| 2021-05-24 | 263.00 | 267.00 | 263.00 | 265.00 | 16,773 |
| 2021-05-21 | 266.50 | 266.50 | 266.50 | 266.50 | 8,800 |
| 2021-05-20 | 266.00 | 266.00 | 262.00 | 266.50 | 61,539 |
| 2021-05-19 | 264.00 | 268.00 | 264.00 | 265.50 | 36,738 |
| 2021-05-18 | 268.00 | 272.00 | 267.00 | 269.00 | 31,865 |
| 2021-05-17 | 273.00 | 273.00 | 273.00 | 269.00 | 33,887 |
| 2021-05-14 | 273.00 | 276.00 | 271.00 | 272.50 | 34,119 |
| 2021-05-13 | 255.00 | 286.00 | 255.00 | 270.50 | 61,095 |
| 2021-05-12 | 264.00 | 273.00 | 264.00 | 273.00 | 49,763 |
| 2021-05-11 | 262.00 | 269.00 | 262.00 | 264.00 | 65,293 |
| 2021-05-10 | 273.00 | 273.00 | 265.00 | 266.50 | 49,626 |
| 2021-05-07 | 275.00 | 276.00 | 269.00 | 270.50 | 33,852 |
| 2021-05-06 | 272.00 | 272.00 | 268.00 | 272.00 | 20,968 |
| 2021-05-05 | 278.00 | 278.00 | 275.00 | 272.50 | 58,064 |
| 2021-05-04 | 272.00 | 277.00 | 269.00 | 268.50 | 52,492 |
| 2021-04-30 | 265.00 | 265.00 | 265.00 | 263.50 | 18,268 |
| 2021-04-29 | 270.00 | 270.00 | 268.00 | 267.50 | 29,175 |
| 2021-04-28 | 266.00 | 266.00 | 263.00 | 264.00 | 50,663 |
| 2021-04-27 | 267.00 | 270.00 | 266.00 | 265.00 | 56,877 |
| 2021-04-26 | 256.00 | 260.00 | 256.00 | 260.00 | 50,226 |
| 2021-04-23 | 262.00 | 264.00 | 256.00 | 260.50 | 46,583 |
| 2021-04-22 | 269.00 | 269.00 | 264.00 | 263.00 | 22,793 |
| 2021-04-21 | 260.00 | 272.00 | 259.00 | 262.00 | 45,611 |
| 2021-04-20 | 259.00 | 259.00 | 253.00 | 252.00 | 23,254 |
| 2021-04-19 | 264.00 | 265.00 | 256.00 | 255.50 | 67,054 |
| 2021-04-16 | 256.00 | 259.00 | 255.00 | 257.00 | 20,231 |
| 2021-04-15 | 258.00 | 258.00 | 258.00 | 256.50 | 55,139 |
| 2021-04-14 | 260.00 | 265.00 | 250.00 | 253.00 | 80,405 |
| 2021-04-13 | 254.00 | 260.00 | 254.00 | 256.00 | 62,481 |
| 2021-04-12 | 255.00 | 256.00 | 255.00 | 252.00 | 66,590 |
| 2021-04-09 | 256.00 | 257.00 | 253.00 | 253.50 | 44,137 |
| 2021-04-08 | 254.00 | 259.00 | 254.00 | 257.50 | 77,103 |
| 2021-04-07 | 259.00 | 263.00 | 259.00 | 258.00 | 97,790 |
| 2021-04-06 | 260.00 | 265.00 | 248.00 | 253.00 | 99,762 |
| 2021-04-01 | 249.00 | 250.00 | 249.00 | 247.00 | 42,588 |
| 2021-03-31 | 251.00 | 251.00 | 251.00 | 248.00 | 76,813 |
| 2021-03-30 | 254.00 | 255.00 | 250.00 | 247.00 | 75,802 |
| 2021-03-29 | 252.00 | 252.00 | 247.00 | 248.00 | 14,978 |
| 2021-03-26 | 244.50 | 246.00 | 244.50 | 246.00 | 17,777 |
| 2021-03-25 | 247.00 | 247.00 | 247.00 | 244.50 | 23,732 |
| 2021-03-24 | 245.00 | 248.00 | 245.00 | 245.00 | 36,094 |
| 2021-03-23 | 242.00 | 249.00 | 242.00 | 244.50 | 43,183 |
| 2021-03-22 | 246.00 | 246.00 | 242.00 | 243.00 | 66,156 |
| 2021-03-19 | 245.00 | 246.00 | 245.00 | 242.50 | 25,143 |
| 2021-03-18 | 247.00 | 247.00 | 242.00 | 243.50 | 56,222 |
| 2021-03-17 | 248.00 | 248.00 | 242.00 | 244.00 | 42,389 |
| 2021-03-16 | 252.00 | 252.00 | 244.00 | 243.50 | 45,782 |
| 2021-03-15 | 248.00 | 248.00 | 242.00 | 245.00 | 45,684 |
| 2021-03-12 | 244.00 | 247.00 | 244.00 | 244.50 | 25,304 |
| 2021-03-11 | 244.00 | 244.00 | 243.50 | 243.50 | 38,861 |
| 2021-03-10 | 244.00 | 246.00 | 243.00 | 244.00 | 44,223 |
| 2021-03-09 | 241.50 | 243.50 | 241.50 | 243.50 | 48,240 |
| 2021-03-08 | 244.00 | 244.00 | 244.00 | 241.50 | 44,316 |
| 2021-03-05 | 237.00 | 240.00 | 236.00 | 240.00 | 36,173 |
| 2021-03-04 | 238.00 | 238.00 | 238.00 | 240.50 | 16,396 |
| 2021-03-03 | 247.00 | 247.00 | 241.00 | 238.50 | 8,546 |
| 2021-03-02 | 242.00 | 242.00 | 242.00 | 238.00 | 43,530 |
| 2021-03-01 | 233.00 | 248.00 | 233.00 | 239.00 | 93,575 |
| 2021-02-26 | 236.00 | 236.00 | 231.00 | 232.50 | 58,774 |
| 2021-02-25 | 238.50 | 238.50 | 238.50 | 238.50 | 16,682 |
| 2021-02-24 | 241.00 | 241.00 | 235.00 | 238.50 | 101,273 |
| 2021-02-23 | 238.00 | 243.00 | 236.00 | 241.50 | 38,557 |
| 2021-02-22 | 244.00 | 244.00 | 243.00 | 243.00 | 33,488 |
| 2021-02-19 | 241.00 | 241.00 | 241.00 | 244.00 | 69,138 |
| 2021-02-18 | 248.00 | 248.00 | 247.00 | 243.50 | 28,373 |
| 2021-02-17 | 250.00 | 250.00 | 250.00 | 248.50 | 45,975 |
| 2021-02-16 | 255.00 | 255.00 | 255.00 | 249.50 | 27,606 |
| 2021-02-15 | 250.00 | 251.00 | 250.00 | 251.50 | 42,451 |
| 2021-02-12 | 246.00 | 247.00 | 243.00 | 243.50 | 23,218 |
| 2021-02-11 | 241.00 | 244.00 | 241.00 | 241.00 | 40,527 |
| 2021-02-10 | 239.00 | 245.00 | 239.00 | 241.50 | 89,312 |
| 2021-02-09 | 240.00 | 241.50 | 240.00 | 241.50 | 33,718 |
| 2021-02-08 | 238.00 | 243.00 | 236.00 | 240.00 | 82,239 |
| 2021-02-05 | 248.00 | 249.00 | 243.00 | 240.50 | 57,525 |
| 2021-02-04 | 241.00 | 241.00 | 240.00 | 240.00 | 34,035 |
| 2021-02-03 | 243.00 | 243.00 | 239.00 | 241.00 | 75,584 |
| 2021-02-02 | 246.00 | 248.00 | 243.00 | 241.00 | 66,201 |
| 2021-02-01 | 240.00 | 240.00 | 236.00 | 236.00 | 53,725 |
| 2021-01-29 | 228.00 | 232.00 | 228.00 | 235.00 | 34,216 |
| 2021-01-28 | 238.00 | 238.00 | 231.00 | 237.00 | 54,421 |
| 2021-01-27 | 247.00 | 247.00 | 236.00 | 239.00 | 55,524 |
| 2021-01-26 | 243.00 | 244.00 | 241.00 | 242.50 | 25,449 |
| 2021-01-25 | 247.00 | 247.00 | 241.00 | 242.50 | 69,349 |
| 2021-01-22 | 249.00 | 250.00 | 232.00 | 246.50 | 62,285 |
| 2021-01-21 | 249.00 | 249.00 | 249.00 | 249.00 | 16,522 |
| 2021-01-20 | 250.00 | 255.00 | 248.00 | 249.00 | 28,079 |
| 2021-01-19 | 252.00 | 254.00 | 252.00 | 249.50 | 11,101 |
| 2021-01-18 | 258.00 | 268.00 | 255.00 | 255.00 | 48,727 |
| 2021-01-15 | 250.00 | 250.00 | 249.00 | 245.50 | 18,383 |
| 2021-01-14 | 259.00 | 259.00 | 259.00 | 250.00 | 26,487 |
| 2021-01-13 | 252.00 | 252.00 | 252.00 | 250.00 | 26,721 |
| 2021-01-12 | 255.00 | 255.00 | 242.00 | 249.50 | 80,582 |
| 2021-01-11 | 258.00 | 258.00 | 258.00 | 255.00 | 72,037 |
| 2021-01-08 | 266.00 | 266.00 | 257.00 | 257.00 | 55,885 |
| 2021-01-07 | 263.00 | 269.00 | 258.00 | 259.50 | 54,543 |
| 2021-01-06 | 261.00 | 267.00 | 261.00 | 265.50 | 62,041 |
| 2021-01-05 | 254.00 | 259.00 | 253.00 | 258.00 | 172,946 |
| 2021-01-04 | 247.00 | 257.00 | 247.00 | 253.50 | 66,575 |
| 2020-12-31 | 243.00 | 244.00 | 243.00 | 243.00 | 20,275 |
| 2020-12-30 | 248.00 | 249.00 | 247.00 | 247.00 | 41,540 |
| 2020-12-29 | 246.00 | 254.00 | 246.00 | 249.00 | 47,785 |
| 2020-12-24 | 241.00 | 244.00 | 241.00 | 240.00 | 29,623 |
| 2020-12-23 | 240.00 | 240.00 | 235.00 | 237.50 | 39,137 |
| 2020-12-22 | 234.00 | 234.50 | 234.00 | 234.50 | 17,771 |
| 2020-12-21 | 240.00 | 240.00 | 234.00 | 234.00 | 21,030 |
| 2020-12-18 | 245.00 | 249.00 | 241.00 | 242.00 | 38,529 |
| 2020-12-17 | 242.00 | 242.00 | 240.00 | 238.50 | 44,143 |
| 2020-12-16 | 240.00 | 241.00 | 240.00 | 238.50 | 28,687 |
| 2020-12-15 | 232.00 | 234.00 | 232.00 | 232.00 | 14,170 |
| 2020-12-14 | 233.00 | 235.00 | 233.00 | 231.50 | 67,108 |
| 2020-12-11 | 231.00 | 234.00 | 230.00 | 232.00 | 97,906 |
| 2020-12-10 | 241.50 | 241.50 | 241.50 | 241.50 | 23,355 |
| 2020-12-09 | 241.00 | 241.00 | 239.00 | 241.50 | 20,278 |
| 2020-12-08 | 242.00 | 242.50 | 242.00 | 242.50 | 16,332 |
| 2020-12-07 | 240.00 | 240.00 | 240.00 | 242.00 | 31,153 |
| 2020-12-04 | 240.00 | 247.00 | 240.00 | 241.50 | 67,813 |
| 2020-12-03 | 233.00 | 238.00 | 233.00 | 236.50 | 42,610 |
| 2020-12-02 | 235.00 | 236.00 | 235.00 | 235.00 | 20,617 |
| 2020-12-01 | 229.00 | 233.00 | 229.00 | 233.00 | 31,188 |
| 2020-11-30 | 229.00 | 229.00 | 229.00 | 229.00 | 43,890 |
| 2020-11-27 | 234.00 | 234.00 | 225.00 | 229.00 | 59,976 |
| 2020-11-26 | 237.00 | 237.00 | 237.00 | 236.50 | 31,147 |
| 2020-11-25 | 237.00 | 238.00 | 237.00 | 233.50 | 58,703 |
| 2020-11-24 | 232.00 | 240.00 | 232.00 | 233.50 | 164,223 |
| 2020-11-23 | 231.00 | 231.00 | 226.00 | 227.50 | 83,690 |
| 2020-11-20 | 229.00 | 229.00 | 229.00 | 225.50 | 45,897 |
| 2020-11-19 | 226.00 | 228.00 | 226.00 | 223.50 | 42,323 |
| 2020-11-18 | 224.00 | 224.00 | 223.00 | 224.50 | 30,805 |
| 2020-11-17 | 219.00 | 222.00 | 219.00 | 222.50 | 66,712 |
| 2020-11-16 | 228.00 | 228.00 | 225.00 | 224.50 | 139,821 |
| 2020-11-13 | 224.00 | 224.00 | 224.00 | 221.50 | 20,221 |
| 2020-11-12 | 223.00 | 223.00 | 223.00 | 221.50 | 33,589 |
| 2020-11-11 | 221.00 | 223.00 | 221.00 | 222.00 | 77,029 |
| 2020-11-10 | 221.00 | 221.00 | 216.00 | 219.00 | 76,050 |
| 2020-11-09 | 211.00 | 225.00 | 211.00 | 214.50 | 174,390 |
| 2020-11-06 | 208.00 | 211.00 | 207.00 | 206.50 | 39,535 |
| 2020-11-05 | 210.00 | 214.00 | 210.00 | 208.00 | 32,244 |
| 2020-11-04 | 208.00 | 208.00 | 205.00 | 206.50 | 43,493 |
| 2020-11-03 | 206.00 | 206.00 | 203.00 | 205.00 | 109,024 |
| 2020-11-02 | 202.00 | 202.00 | 202.00 | 202.00 | 46,528 |
| 2020-10-30 | 196.50 | 198.00 | 196.50 | 199.25 | 77,615 |
| 2020-10-29 | 201.00 | 201.00 | 201.00 | 201.00 | 36,705 |
| 2020-10-28 | 210.00 | 210.00 | 200.00 | 199.50 | 41,280 |
| 2020-10-27 | 208.00 | 213.00 | 204.00 | 205.50 | 95,726 |
| 2020-10-26 | 204.00 | 206.00 | 203.00 | 205.00 | 88,208 |
| 2020-10-23 | 207.00 | 207.00 | 205.00 | 206.00 | 56,832 |
| 2020-10-22 | 204.00 | 204.00 | 203.00 | 204.00 | 40,422 |
| 2020-10-21 | 205.00 | 205.00 | 202.00 | 203.00 | 83,220 |
| 2020-10-20 | 207.50 | 209.50 | 207.50 | 209.50 | 37,187 |
| 2020-10-16 | 207.00 | 207.00 | 207.00 | 208.00 | 24,169 |
| 2020-10-15 | 205.00 | 205.00 | 203.00 | 205.00 | 58,171 |
| 2020-10-14 | 208.00 | 208.00 | 208.00 | 209.00 | 40,422 |
| 2020-10-13 | 215.00 | 215.00 | 209.00 | 208.50 | 43,082 |
| 2020-10-12 | 210.00 | 210.00 | 210.00 | 211.00 | 80,533 |
| 2020-10-09 | 210.50 | 211.00 | 210.50 | 211.00 | 34,762 |
| 2020-10-08 | 210.00 | 210.00 | 210.00 | 210.50 | 69,726 |
| 2020-10-07 | 207.00 | 207.00 | 207.00 | 209.00 | 17,900 |
| 2020-10-06 | 212.00 | 212.00 | 212.00 | 210.00 | 55,282 |
| 2020-10-05 | 215.00 | 215.00 | 210.00 | 211.00 | 56,669 |
| 2020-10-02 | 206.00 | 209.00 | 205.00 | 210.00 | 25,234 |
| 2020-10-01 | 213.50 | 213.50 | 210.00 | 210.00 | 44,226 |
| 2020-09-30 | 208.00 | 208.00 | 208.00 | 213.50 | 59,811 |
| 2020-09-29 | 211.00 | 211.00 | 211.00 | 212.50 | 21,967 |
| 2020-09-28 | 215.00 | 215.00 | 212.00 | 212.00 | 54,044 |
| 2020-09-25 | 203.00 | 203.00 | 203.00 | 209.00 | 30,313 |
| 2020-09-24 | 211.00 | 211.00 | 208.00 | 208.00 | 7,148 |
| 2020-09-23 | 211.00 | 211.00 | 211.00 | 211.00 | 22,421 |
| 2020-09-22 | 208.00 | 208.00 | 208.00 | 210.00 | 44,424 |
| 2020-09-21 | 207.00 | 207.00 | 207.00 | 206.00 | 66,228 |
| 2020-09-18 | 212.00 | 212.00 | 211.00 | 211.00 | 10,385 |
| 2020-09-17 | 212.00 | 212.00 | 210.00 | 212.00 | 52,539 |
| 2020-09-16 | 211.00 | 214.00 | 211.00 | 214.00 | 26,964 |
| 2020-09-15 | 212.00 | 212.00 | 211.00 | 211.00 | 73,240 |
| 2020-09-14 | 212.00 | 213.00 | 211.00 | 210.50 | 23,163 |
| 2020-09-11 | 213.00 | 213.00 | 211.00 | 213.00 | 12,594 |
| 2020-09-10 | 212.50 | 212.50 | 212.50 | 212.50 | 22,589 |
| 2020-09-09 | 212.00 | 219.00 | 210.00 | 212.50 | 162,413 |
| 2020-09-08 | 216.00 | 216.00 | 216.00 | 213.00 | 44,878 |
| 2020-09-07 | 215.00 | 215.00 | 212.00 | 214.00 | 67,202 |
| 2020-09-04 | 214.00 | 217.00 | 211.00 | 213.00 | 37,073 |
| 2020-09-03 | 216.00 | 216.00 | 216.00 | 216.50 | 44,734 |
| 2020-09-02 | 215.00 | 215.00 | 215.00 | 214.50 | 24,541 |
| 2020-09-01 | 214.00 | 214.00 | 210.00 | 215.00 | 42,354 |
| 2020-08-28 | 214.00 | 214.00 | 212.00 | 213.00 | 72,293 |
| 2020-08-27 | 215.00 | 216.50 | 215.00 | 216.50 | 31,009 |
| 2020-08-26 | 214.00 | 216.00 | 214.00 | 215.50 | 32,690 |
| 2020-08-25 | 219.00 | 219.00 | 214.00 | 216.50 | 43,891 |
| 2020-08-24 | 218.00 | 218.00 | 218.00 | 218.50 | 30,677 |
| 2020-08-21 | 216.50 | 217.00 | 216.50 | 217.00 | 8,233 |
| 2020-08-20 | 218.00 | 218.00 | 216.50 | 216.50 | 63,975 |
| 2020-08-19 | 217.00 | 218.00 | 217.00 | 221.50 | 36,487 |
| 2020-08-18 | 215.00 | 215.00 | 215.00 | 218.00 | 58,162 |
| 2020-08-17 | 220.00 | 220.00 | 220.00 | 222.50 | 32,648 |
| 2020-08-14 | 224.00 | 224.00 | 224.00 | 219.50 | 28,043 |
| 2020-08-13 | 217.00 | 218.00 | 216.00 | 220.50 | 49,939 |
| 2020-08-12 | 219.00 | 219.00 | 217.00 | 223.00 | 51,897 |
| 2020-08-11 | 227.00 | 227.00 | 222.00 | 221.00 | 75,108 |
| 2020-08-10 | 218.00 | 222.50 | 218.00 | 222.50 | 38,042 |
| 2020-08-07 | 219.00 | 219.00 | 216.00 | 218.00 | 36,572 |
| 2020-08-06 | 225.00 | 225.00 | 219.50 | 219.50 | 3,209 |
| 2020-08-05 | 222.00 | 223.00 | 220.00 | 225.00 | 34,325 |
| 2020-08-04 | 220.00 | 221.50 | 220.00 | 221.50 | 29,085 |
| 2020-08-03 | 217.00 | 217.00 | 217.00 | 220.00 | 28,716 |
| 2020-07-31 | 219.00 | 219.00 | 216.00 | 216.00 | 49,088 |
| 2020-07-30 | 221.00 | 221.00 | 218.00 | 226.50 | 12,782 |
| 2020-07-29 | 223.00 | 224.00 | 223.00 | 226.50 | 21,409 |
| 2020-07-28 | 224.00 | 224.00 | 224.00 | 225.50 | 33,034 |
| 2020-07-27 | 227.00 | 227.00 | 222.00 | 225.50 | 23,851 |
| 2020-07-24 | 229.00 | 229.00 | 225.00 | 226.50 | 30,301 |
| 2020-07-23 | 228.00 | 228.00 | 228.00 | 229.00 | 31,474 |
| 2020-07-22 | 222.00 | 224.00 | 222.00 | 224.00 | 62,256 |
| 2020-07-21 | 220.00 | 224.00 | 220.00 | 224.00 | 98,053 |
| 2020-07-20 | 227.00 | 227.00 | 227.00 | 227.00 | 43,409 |
| 2020-07-17 | 224.00 | 227.00 | 224.00 | 227.00 | 14,328 |
| 2020-07-16 | 228.00 | 228.00 | 222.00 | 225.50 | 157,942 |
| 2020-07-15 | 233.00 | 233.00 | 227.00 | 231.00 | 394,688 |
| 2020-07-14 | 236.00 | 236.00 | 234.50 | 234.50 | 14,550 |
| 2020-07-13 | 235.50 | 236.00 | 235.50 | 236.00 | 15,189 |
| 2020-07-10 | 229.50 | 235.50 | 229.50 | 235.50 | 17,441 |
| 2020-07-09 | 231.00 | 231.00 | 229.50 | 229.50 | 21,710 |
| 2020-07-08 | 232.00 | 232.00 | 229.00 | 231.00 | 9,752 |
| 2020-07-07 | 231.00 | 231.00 | 230.00 | 232.50 | 16,360 |
| 2020-07-06 | 246.00 | 246.00 | 236.00 | 237.50 | 21,924 |
| 2020-07-03 | 238.00 | 240.00 | 238.00 | 234.50 | 44,571 |
| 2020-07-02 | 242.00 | 242.00 | 241.00 | 236.00 | 73,332 |
| 2020-07-01 | 242.50 | 246.00 | 242.50 | 246.00 | 34,625 |
| 2020-06-30 | 240.00 | 241.00 | 236.00 | 245.50 | 43,724 |
| 2020-06-29 | 239.50 | 239.50 | 239.50 | 239.50 | 25,967 |
| 2020-06-26 | 243.00 | 243.00 | 243.00 | 234.00 | 12,962 |
| 2020-06-25 | 227.00 | 227.00 | 227.00 | 234.50 | 12,268 |
| 2020-06-24 | 242.50 | 242.50 | 242.50 | 242.50 | 14,670 |
| 2020-06-23 | 240.50 | 242.50 | 240.50 | 242.50 | 20,934 |
| 2020-06-22 | 241.00 | 241.00 | 240.50 | 240.50 | 15,368 |
| 2020-06-19 | 236.00 | 236.00 | 236.00 | 236.00 | 37,247 |
| 2020-06-18 | 237.50 | 237.50 | 236.00 | 236.00 | 14,641 |
| 2020-06-17 | 236.00 | 237.00 | 236.00 | 232.50 | 17,433 |
| 2020-06-16 | 229.00 | 229.00 | 229.00 | 232.50 | 22,582 |
| 2020-06-15 | 232.50 | 232.50 | 229.50 | 229.50 | 27,119 |
| 2020-06-12 | 227.50 | 232.50 | 227.50 | 232.50 | 48,839 |
| 2020-06-11 | 233.00 | 233.00 | 226.00 | 227.50 | 47,640 |
| 2020-06-10 | 234.00 | 235.00 | 234.00 | 240.00 | 28,287 |
| 2020-06-09 | 246.00 | 246.00 | 231.00 | 233.00 | 105,747 |
| 2020-06-08 | 248.00 | 248.00 | 248.00 | 250.50 | 24,707 |
| 2020-06-05 | 238.50 | 248.00 | 238.50 | 248.00 | 64,001 |
| 2020-06-04 | 238.00 | 238.00 | 237.00 | 238.50 | 29,602 |
| 2020-06-03 | 237.00 | 237.00 | 237.00 | 239.50 | 28,069 |
| 2020-06-02 | 234.50 | 235.00 | 234.50 | 235.00 | 22,052 |
| 2020-05-29 | 224.00 | 224.00 | 224.00 | 225.50 | 27,186 |
| 2020-05-28 | 227.50 | 227.50 | 225.50 | 225.50 | 26,222 |
| 2020-05-27 | 230.00 | 230.00 | 230.00 | 227.00 | 20,809 |
| 2020-05-26 | 223.00 | 225.00 | 223.00 | 227.00 | 47,707 |
| 2020-05-22 | 216.00 | 220.00 | 216.00 | 224.50 | 57,712 |
| 2020-05-21 | 223.50 | 224.50 | 223.50 | 224.50 | 19,452 |
| 2020-05-20 | 222.00 | 222.00 | 222.00 | 223.50 | 42,795 |
| 2020-05-19 | 220.00 | 220.00 | 220.00 | 222.00 | 17,296 |
| 2020-05-18 | 214.50 | 214.50 | 214.50 | 214.50 | 43,153 |
| 2020-05-15 | 212.00 | 212.00 | 211.00 | 214.50 | 9,891 |
| 2020-05-14 | 215.00 | 215.00 | 207.00 | 207.00 | 28,886 |
| 2020-05-13 | 219.50 | 219.50 | 215.00 | 215.00 | 53,500 |
| 2020-05-12 | 219.00 | 219.00 | 219.00 | 219.50 | 9,163 |
| 2020-05-11 | 219.00 | 220.00 | 218.00 | 218.00 | 61,396 |
| 2020-05-07 | 215.00 | 215.00 | 215.00 | 216.50 | 20,431 |
| 2020-05-06 | 213.00 | 213.00 | 213.00 | 214.50 | 61,472 |
| 2020-05-05 | 218.00 | 218.00 | 214.00 | 218.50 | 29,055 |
| 2020-05-04 | 213.00 | 214.00 | 208.00 | 213.50 | 153,808 |
| 2020-05-01 | 209.00 | 209.00 | 209.00 | 211.50 | 34,936 |
| 2020-04-30 | 226.00 | 226.00 | 226.00 | 223.50 | 47,559 |
| 2020-04-29 | 221.00 | 221.00 | 221.00 | 223.50 | 73,259 |
| 2020-04-28 | 223.00 | 230.00 | 223.00 | 218.00 | 113,733 |
| 2020-04-27 | 215.00 | 218.00 | 215.00 | 218.00 | 46,590 |
| 2020-04-24 | 212.00 | 214.00 | 208.00 | 212.00 | 73,264 |
| 2020-04-23 | 210.00 | 210.00 | 209.00 | 211.50 | 76,864 |
| 2020-04-22 | 202.25 | 202.25 | 202.25 | 202.25 | 26,552 |
| 2020-04-21 | 199.50 | 205.00 | 199.50 | 202.25 | 72,207 |
| 2020-04-20 | 215.00 | 215.00 | 207.00 | 209.50 | 113,759 |
| 2020-04-17 | 220.00 | 220.00 | 211.00 | 212.50 | 97,943 |
| 2020-04-16 | 207.00 | 208.00 | 204.00 | 207.50 | 40,336 |
| 2020-04-15 | 206.00 | 206.00 | 198.00 | 200.50 | 118,432 |
| 2020-04-14 | 215.00 | 215.00 | 208.00 | 212.50 | 93,802 |
| 2020-04-09 | 199.00 | 214.00 | 199.00 | 212.50 | 108,466 |
| 2020-04-08 | 194.00 | 196.00 | 194.00 | 197.25 | 92,848 |
| 2020-04-07 | 197.00 | 197.00 | 196.00 | 191.00 | 162,286 |
| 2020-04-06 | 188.00 | 189.00 | 188.00 | 180.50 | 98,432 |
| 2020-04-03 | 197.00 | 197.00 | 185.00 | 188.75 | 23,894 |
| 2020-04-03 | 197.00 | 197.00 | 178.00 | 180.50 | 113,053 |
| 2020-04-02 | 195.50 | 195.50 | 184.00 | 188.75 | 338,316 |
| 2020-04-02 | 195.50 | 195.50 | 184.00 | 197.75 | 297,763 |
| 2020-04-01 | 200.50 | 197.75 | 197.75 | 197.75 | 37,724 |
| 2020-04-01 | 200.50 | 200.50 | 200.50 | 200.50 | 23,389 |
| 2020-03-31 | 194.00 | 199.00 | 194.00 | 192.00 | 44,199 |
| 2020-03-30 | 187.25 | 187.25 | 187.25 | 187.25 | 36,271 |
| 2020-03-27 | 193.00 | 193.00 | 193.00 | 192.00 | 31,063 |
| 2020-03-26 | 188.00 | 188.00 | 188.00 | 188.00 | 11,766 |
| 2020-03-25 | 186.50 | 187.00 | 186.50 | 176.75 | 56,245 |
| 2020-03-24 | 177.00 | 178.50 | 173.50 | 163.00 | 26,659 |
| 2020-03-23 | 161.00 | 161.00 | 160.00 | 172.00 | 30,949 |
| 2020-03-20 | 171.50 | 171.50 | 171.50 | 163.25 | 23,150 |
| 2020-03-19 | 159.00 | 159.00 | 158.00 | 169.25 | 39,922 |
| 2020-03-18 | 186.00 | 186.00 | 186.00 | 185.75 | 12,216 |
| 2020-03-17 | 184.00 | 184.00 | 181.00 | 191.25 | 36,271 |
| 2020-03-16 | 199.00 | 199.00 | 183.00 | 214.00 | 62,336 |
| 2020-03-13 | 223.00 | 223.00 | 220.00 | 210.00 | 34,326 |
| 2020-03-12 | 221.00 | 221.00 | 221.00 | 235.50 | 78,529 |
| 2020-03-11 | 241.00 | 241.00 | 241.00 | 248.50 | 44,152 |
| 2020-03-10 | 247.00 | 247.00 | 247.00 | 246.00 | 76,508 |
| 2020-03-09 | 235.00 | 248.00 | 234.00 | 255.00 | 83,010 |
| 2020-03-06 | 259.00 | 259.00 | 259.00 | 255.00 | 28,048 |
| 2020-03-05 | 265.00 | 265.00 | 265.00 | 265.50 | 67,291 |
| 2020-03-04 | 266.00 | 266.00 | 266.00 | 262.00 | 61,138 |
| 2020-03-03 | 271.00 | 272.00 | 263.00 | 263.50 | 33,171 |
| 2020-02-28 | 255.00 | 255.00 | 250.00 | 265.00 | 150,324 |
| 2020-02-27 | 271.00 | 271.00 | 271.00 | 271.00 | 46,401 |
| 2020-02-26 | 269.00 | 269.00 | 252.00 | 270.50 | 90,793 |
| 2020-02-25 | 277.00 | 277.00 | 270.00 | 275.00 | 58,007 |
| 2020-02-24 | 280.00 | 284.00 | 275.00 | 285.00 | 118,696 |
| 2020-02-21 | 287.50 | 287.50 | 285.00 | 285.00 | 28,261 |
| 2020-02-20 | 288.00 | 288.00 | 286.00 | 287.50 | 41,224 |
| 2020-02-19 | 282.50 | 286.00 | 282.50 | 286.00 | 111,527 |
| 2020-02-18 | 284.00 | 284.00 | 282.50 | 282.50 | 17,712 |
| 2020-02-17 | 282.00 | 284.00 | 282.00 | 284.00 | 55,316 |
| 2020-02-14 | 280.00 | 280.00 | 280.00 | 282.00 | 19,919 |
| 2020-02-13 | 287.00 | 287.00 | 284.50 | 284.50 | 35,517 |
| 2020-02-12 | 289.00 | 289.00 | 289.00 | 287.00 | 67,298 |
| 2020-02-11 | 284.50 | 284.50 | 284.50 | 284.50 | 42,894 |
| 2020-02-10 | 287.00 | 287.00 | 287.00 | 284.50 | 41,032 |
| 2020-02-07 | 290.00 | 290.00 | 283.00 | 285.50 | 46,152 |
| 2020-02-06 | 290.00 | 290.00 | 290.00 | 287.50 | 33,110 |
| 2020-02-05 | 287.00 | 287.00 | 287.00 | 286.50 | 66,986 |
| 2020-02-04 | 284.00 | 284.50 | 284.00 | 284.50 | 38,439 |
| 2020-02-03 | 281.50 | 284.00 | 281.50 | 284.00 | 39,511 |
| 2020-01-31 | 281.50 | 281.50 | 281.50 | 281.50 | 57,594 |
| 2020-01-30 | 284.50 | 284.50 | 281.50 | 281.50 | 39,155 |
| 2020-01-29 | 284.00 | 286.00 | 284.00 | 284.50 | 28,195 |
| 2020-01-28 | 281.50 | 285.00 | 281.50 | 285.00 | 63,130 |
| 2020-01-27 | 283.00 | 283.00 | 282.00 | 281.50 | 48,672 |
| 2020-01-24 | 290.00 | 291.00 | 290.00 | 290.50 | 43,607 |
| 2020-01-23 | 288.50 | 288.50 | 287.00 | 287.00 | 24,678 |
| 2020-01-22 | 288.00 | 288.50 | 288.00 | 288.50 | 3,972 |
| 2020-01-21 | 290.00 | 290.00 | 285.00 | 288.00 | 31,536 |
| 2020-01-20 | 292.00 | 292.50 | 292.00 | 292.50 | 56,823 |
| 2020-01-17 | 292.00 | 292.00 | 292.00 | 292.00 | 22,281 |
| 2020-01-16 | 292.00 | 292.00 | 292.00 | 292.00 | 20,478 |
| 2020-01-15 | 291.50 | 292.00 | 291.50 | 292.00 | 33,677 |
| 2020-01-14 | 294.00 | 294.00 | 294.00 | 291.50 | 21,042 |
| 2020-01-13 | 291.50 | 291.50 | 291.50 | 291.50 | 29,237 |
| 2020-01-10 | 291.50 | 291.50 | 291.50 | 291.50 | 6,008 |
| 2020-01-09 | 289.00 | 289.00 | 289.00 | 291.50 | 22,582 |
| 2020-01-08 | 291.00 | 291.00 | 290.00 | 291.50 | 26,881 |
| 2020-01-07 | 292.00 | 292.00 | 291.00 | 292.50 | 26,092 |
| 2020-01-06 | 294.50 | 294.50 | 294.50 | 294.50 | 52,498 |
| 2020-01-03 | 294.50 | 294.50 | 294.50 | 294.50 | 16,653 |
| 2020-01-02 | 295.50 | 295.50 | 294.50 | 294.50 | 31,341 |
| 2019-12-31 | 296.00 | 296.00 | 295.50 | 295.50 | 3,942 |
| 2019-12-30 | 298.50 | 298.50 | 296.00 | 296.00 | 29,776 |
| 2019-12-27 | 298.50 | 298.50 | 298.50 | 298.50 | 20,405 |
| 2019-12-24 | 296.50 | 298.50 | 296.50 | 298.50 | 14,795 |
| 2019-12-23 | 294.00 | 294.00 | 294.00 | 296.50 | 42,169 |
| 2019-12-20 | 295.50 | 295.50 | 294.00 | 294.00 | 48,864 |
| 2019-12-19 | 293.50 | 295.50 | 293.50 | 295.50 | 46,496 |
| 2019-12-18 | 294.50 | 294.50 | 293.50 | 293.50 | 57,316 |
| 2019-12-17 | 295.00 | 295.00 | 294.50 | 294.50 | 37,613 |
| 2019-12-16 | 290.00 | 295.00 | 290.00 | 295.00 | 79,489 |
| 2019-12-13 | 288.00 | 290.00 | 284.00 | 283.00 | 78,375 |
| 2019-12-12 | 280.50 | 284.00 | 280.50 | 284.00 | 16,225 |
| 2019-12-11 | 279.50 | 280.50 | 279.50 | 280.50 | 14,317 |
| 2019-12-10 | 281.50 | 281.50 | 279.50 | 279.50 | 18,752 |
| 2019-12-09 | 279.00 | 281.50 | 279.00 | 281.50 | 27,694 |
| 2019-12-06 | 277.50 | 277.50 | 277.50 | 277.50 | 34,886 |
| 2019-12-05 | 278.00 | 278.00 | 278.00 | 278.00 | 3,832 |
| 2019-12-04 | 277.00 | 278.00 | 277.00 | 278.00 | 21,521 |
| 2019-12-03 | 278.00 | 278.00 | 274.00 | 274.00 | 11,858 |
| 2019-12-02 | 279.00 | 279.00 | 278.00 | 278.00 | 48,478 |
| 2019-11-29 | 280.00 | 280.00 | 277.00 | 279.00 | 39,389 |
| 2019-11-28 | 280.50 | 280.50 | 278.50 | 278.50 | 10,144 |
| 2019-11-27 | 278.00 | 278.00 | 278.00 | 280.50 | 25,480 |
| 2019-11-26 | 276.00 | 276.00 | 276.00 | 279.00 | 17,983 |
| 2019-11-25 | 274.00 | 281.00 | 274.00 | 277.50 | 71,878 |
| 2019-11-22 | 271.00 | 272.00 | 271.00 | 272.00 | 43,901 |
| 2019-11-21 | 271.50 | 271.50 | 271.00 | 271.00 | 18,829 |
| 2019-11-20 | 271.00 | 271.50 | 271.00 | 271.50 | 18,250 |
| 2019-11-19 | 272.50 | 272.50 | 271.00 | 271.00 | 9,844 |
| 2019-11-18 | 270.00 | 276.00 | 270.00 | 272.50 | 15,652 |
| 2019-11-15 | 272.00 | 273.50 | 272.00 | 273.50 | 13,805 |
| 2019-11-14 | 271.00 | 272.00 | 271.00 | 272.00 | 5,868 |
| 2019-11-13 | 273.00 | 273.00 | 271.00 | 271.00 | 5,061 |
| 2019-11-12 | 272.00 | 273.00 | 272.00 | 273.00 | 45,756 |
| 2019-11-11 | 272.00 | 272.00 | 272.00 | 272.00 | 33,946 |
| 2019-11-08 | 280.00 | 280.00 | 280.00 | 275.00 | 26,992 |
| 2019-11-07 | 270.50 | 276.00 | 270.50 | 276.00 | 35,112 |
| 2019-11-06 | 267.00 | 267.00 | 267.00 | 270.50 | 21,224 |
| 2019-11-05 | 273.00 | 273.00 | 272.50 | 272.50 | 17,882 |
| 2019-11-04 | 270.00 | 272.00 | 270.00 | 273.00 | 89,190 |
| 2019-11-01 | 272.00 | 272.50 | 272.00 | 272.50 | 12,666 |
| 2019-10-31 | 272.00 | 272.00 | 272.00 | 272.00 | 99,831 |
| 2019-10-30 | 270.00 | 274.00 | 270.00 | 272.00 | 49,366 |
| 2019-10-29 | 266.00 | 267.00 | 266.00 | 263.50 | 32,800 |
| 2019-10-28 | 265.00 | 265.00 | 265.00 | 263.50 | 42,658 |
| 2019-10-25 | 262.00 | 262.00 | 262.00 | 262.00 | 7,886 |
| 2019-10-24 | 263.00 | 263.00 | 263.00 | 262.00 | 34,249 |
| 2019-10-23 | 261.50 | 263.00 | 261.50 | 263.00 | 13,291 |
| 2019-10-22 | 260.00 | 260.00 | 260.00 | 261.50 | 23,596 |
| 2019-10-21 | 262.00 | 262.00 | 260.00 | 261.00 | 37,441 |
| 2019-10-18 | 258.00 | 258.00 | 258.00 | 259.50 | 37,524 |
| 2019-10-17 | 260.00 | 261.50 | 260.00 | 261.50 | 75,175 |
| 2019-10-16 | 260.00 | 260.00 | 259.00 | 260.00 | 48,205 |
| 2019-10-15 | 260.00 | 267.00 | 260.00 | 262.00 | 21,441 |
| 2019-10-14 | 264.00 | 264.00 | 264.00 | 262.00 | 63,289 |
| 2019-10-11 | 259.00 | 262.00 | 259.00 | 259.50 | 44,319 |
| 2019-10-10 | 255.50 | 255.50 | 255.50 | 255.50 | 11,945 |
| 2019-10-09 | 254.50 | 255.50 | 254.50 | 255.50 | 10,856 |
| 2019-10-08 | 256.00 | 256.00 | 254.50 | 254.50 | 34,765 |
| 2019-10-07 | 254.00 | 254.00 | 254.00 | 256.00 | 25,782 |
| 2019-10-04 | 253.00 | 256.00 | 253.00 | 256.00 | 30,756 |
| 2019-10-03 | 256.00 | 256.00 | 254.00 | 254.00 | 35,070 |
| 2019-10-02 | 261.50 | 261.50 | 256.00 | 256.00 | 23,670 |
| 2019-10-01 | 261.00 | 261.00 | 261.00 | 261.50 | 23,725 |
| 2019-09-30 | 261.50 | 263.00 | 261.50 | 263.00 | 45,806 |
| 2019-09-27 | 259.00 | 261.00 | 259.00 | 261.50 | 36,791 |
| 2019-09-26 | 257.00 | 257.00 | 257.00 | 257.00 | 33,958 |
| 2019-09-25 | 255.00 | 255.00 | 255.00 | 257.00 | 17,425 |
| 2019-09-24 | 260.00 | 260.00 | 260.00 | 258.50 | 98,056 |
| 2019-09-23 | 260.50 | 260.50 | 259.50 | 259.50 | 14,531 |
| 2019-09-20 | 260.00 | 260.00 | 259.00 | 260.50 | 48,406 |
| 2019-09-19 | 259.50 | 260.50 | 259.50 | 260.50 | 73,850 |
| 2019-09-18 | 260.00 | 260.00 | 259.50 | 259.50 | 42,853 |
| 2019-09-17 | 262.00 | 262.00 | 262.00 | 260.00 | 53,600 |
| 2019-09-16 | 258.00 | 258.00 | 258.00 | 260.00 | 84,651 |
| 2019-09-13 | 258.00 | 258.00 | 258.00 | 260.00 | 29,633 |
| 2019-09-12 | 262.00 | 262.00 | 262.00 | 258.50 | 33,452 |
| 2019-09-11 | 261.00 | 261.00 | 258.00 | 259.00 | 40,642 |
| 2019-09-10 | 258.50 | 258.50 | 258.50 | 258.50 | 28,493 |
| 2019-09-09 | 260.00 | 260.00 | 257.00 | 258.50 | 52,998 |
| 2019-09-06 | 260.00 | 260.00 | 258.00 | 261.00 | 32,322 |
| 2019-09-05 | 260.00 | 260.00 | 260.00 | 259.50 | 10,624 |
| 2019-09-04 | 260.50 | 260.50 | 260.50 | 260.50 | 7,533 |
| 2019-09-03 | 261.00 | 261.00 | 260.50 | 260.50 | 52,514 |
| 2019-09-02 | 260.00 | 260.00 | 260.00 | 261.00 | 69,980 |
| 2019-08-30 | 258.00 | 261.00 | 258.00 | 255.00 | 20,850 |
| 2019-08-29 | 253.00 | 253.00 | 253.00 | 256.00 | 62,716 |
| 2019-08-28 | 256.00 | 256.00 | 256.00 | 256.00 | 9,099 |
| 2019-08-27 | 255.00 | 256.00 | 255.00 | 256.00 | 16,191 |
| 2019-08-23 | 256.00 | 256.00 | 256.00 | 256.00 | 6,567 |
| 2019-08-22 | 256.00 | 256.00 | 256.00 | 256.00 | 14,301 |
| 2019-08-21 | 258.00 | 258.00 | 258.00 | 256.00 | 14,622 |
| 2019-08-20 | 255.00 | 255.00 | 254.50 | 254.50 | 33,864 |
| 2019-08-19 | 252.50 | 255.00 | 252.50 | 255.00 | 42,031 |
| 2019-08-16 | 250.00 | 250.00 | 247.00 | 252.50 | 52,493 |
| 2019-08-15 | 254.00 | 254.00 | 250.00 | 251.00 | 101,532 |
| 2019-08-14 | 264.00 | 264.00 | 262.00 | 256.00 | 42,374 |
| 2019-08-13 | 266.50 | 269.50 | 266.50 | 269.50 | 15,526 |
| 2019-08-12 | 264.50 | 266.50 | 264.50 | 266.50 | 34,396 |
| 2019-08-09 | 264.50 | 264.50 | 264.50 | 264.50 | 24,569 |
| 2019-08-08 | 259.00 | 264.50 | 259.00 | 264.50 | 25,428 |
| 2019-08-07 | 255.00 | 259.00 | 255.00 | 259.00 | 11,679 |
| 2019-08-06 | 253.00 | 256.00 | 253.00 | 255.00 | 24,911 |
| 2019-08-05 | 258.00 | 258.00 | 251.00 | 251.00 | 74,664 |
| 2019-08-02 | 265.50 | 265.50 | 258.00 | 258.00 | 25,786 |
| 2019-08-01 | 263.00 | 263.00 | 263.00 | 265.50 | 19,484 |
| 2019-07-31 | 268.00 | 268.00 | 267.50 | 267.50 | 16,822 |
| 2019-07-30 | 269.00 | 269.00 | 268.00 | 268.00 | 37,493 |
| 2019-07-29 | 264.00 | 269.00 | 264.00 | 269.00 | 42,234 |
| 2019-07-26 | 264.00 | 264.00 | 263.00 | 264.00 | 19,957 |
| 2019-07-25 | 264.00 | 264.00 | 264.00 | 265.00 | 4,637 |
| 2019-07-24 | 267.50 | 267.50 | 266.00 | 266.00 | 26,122 |
| 2019-07-23 | 265.00 | 267.50 | 265.00 | 267.50 | 22,036 |
| 2019-07-22 | 267.00 | 267.00 | 265.00 | 269.50 | 45,957 |
| 2019-07-19 | 268.00 | 272.00 | 268.00 | 272.00 | 12,229 |
| 2019-07-18 | 269.50 | 269.50 | 268.00 | 268.00 | 8,727 |
| 2019-07-17 | 272.00 | 272.00 | 269.50 | 269.50 | 41,422 |
| 2019-07-16 | 270.50 | 272.00 | 270.50 | 272.00 | 26,349 |
| 2019-07-15 | 270.00 | 272.00 | 269.00 | 270.50 | 42,011 |
| 2019-07-12 | 274.00 | 274.00 | 274.00 | 274.00 | 11,598 |
| 2019-07-11 | 273.00 | 280.00 | 273.00 | 274.00 | 36,205 |
| 2019-07-10 | 271.00 | 277.00 | 271.00 | 274.50 | 26,409 |
| 2019-07-09 | 277.00 | 277.00 | 277.00 | 275.00 | 30,429 |
| 2019-07-08 | 275.00 | 277.00 | 275.00 | 275.50 | 19,657 |
| 2019-07-05 | 276.00 | 280.00 | 276.00 | 276.00 | 19,714 |
| 2019-07-04 | 280.00 | 283.00 | 280.00 | 278.00 | 43,480 |
| 2019-07-03 | 280.00 | 281.00 | 280.00 | 281.00 | 21,266 |
| 2019-07-02 | 280.00 | 282.00 | 280.00 | 280.00 | 71,507 |
| 2019-07-01 | 275.00 | 277.00 | 275.00 | 277.00 | 27,259 |
| 2019-06-28 | 275.00 | 278.00 | 274.00 | 275.00 | 22,694 |
| 2019-06-27 | 273.50 | 273.50 | 272.50 | 272.50 | 63,273 |
| 2019-06-26 | 275.00 | 275.00 | 275.00 | 273.50 | 17,644 |
| 2019-06-25 | 273.00 | 275.00 | 272.00 | 273.50 | 28,293 |
| 2019-06-24 | 273.00 | 273.00 | 273.00 | 275.00 | 39,035 |
| 2019-06-21 | 274.00 | 274.00 | 274.00 | 274.00 | 10,090 |
| 2019-06-20 | 275.00 | 276.00 | 275.00 | 274.00 | 49,167 |
| 2019-06-19 | 275.00 | 276.00 | 275.00 | 274.00 | 61,603 |
| 2019-06-18 | 273.00 | 277.00 | 273.00 | 276.00 | 39,298 |
| 2019-06-17 | 273.00 | 274.00 | 273.00 | 271.50 | 21,769 |
| 2019-06-14 | 270.00 | 270.00 | 270.00 | 270.00 | 30,521 |
| 2019-06-13 | 272.00 | 272.00 | 272.00 | 271.50 | 53,275 |
| 2019-06-12 | 272.50 | 272.50 | 271.50 | 271.50 | 77,644 |
| 2019-06-11 | 275.00 | 275.00 | 275.00 | 272.50 | 35,485 |
| 2019-06-10 | 271.00 | 271.50 | 271.00 | 271.50 | 15,996 |
| 2019-06-07 | 270.00 | 271.00 | 270.00 | 271.00 | 53,221 |
| 2019-06-06 | 271.00 | 271.00 | 271.00 | 270.00 | 37,469 |
| 2019-06-05 | 267.00 | 267.00 | 267.00 | 267.00 | 26,873 |
| 2019-06-04 | 264.00 | 264.00 | 264.00 | 266.50 | 6,749 |
| 2019-06-03 | 266.00 | 266.00 | 266.00 | 267.50 | 27,173 |
| 2019-05-31 | 273.00 | 273.00 | 273.00 | 273.00 | 40,748 |
| 2019-05-30 | 277.00 | 277.00 | 277.00 | 273.00 | 45,093 |
| 2019-05-29 | 275.50 | 275.50 | 271.00 | 271.00 | 20,996 |
| 2019-05-28 | 276.50 | 276.50 | 275.50 | 275.50 | 20,228 |
| 2019-05-24 | 272.00 | 272.00 | 272.00 | 276.50 | 35,474 |
| 2019-05-23 | 276.00 | 276.00 | 274.00 | 274.00 | 34,837 |
| 2019-05-22 | 275.00 | 281.00 | 275.00 | 276.00 | 25,638 |
| 2019-05-21 | 274.00 | 275.00 | 274.00 | 273.50 | 84,858 |
| 2019-05-20 | 271.50 | 271.50 | 269.50 | 269.50 | 43,920 |
| 2019-05-17 | 272.50 | 272.50 | 271.50 | 271.50 | 9,135 |
| 2019-05-16 | 271.00 | 272.50 | 271.00 | 272.50 | 6,542 |
| 2019-05-15 | 270.00 | 271.00 | 270.00 | 271.00 | 13,071 |
| 2019-05-14 | 266.50 | 270.00 | 266.50 | 270.00 | 12,215 |
| 2019-05-13 | 269.00 | 269.00 | 269.00 | 266.50 | 34,311 |
| 2019-05-10 | 270.50 | 270.50 | 270.50 | 270.50 | 43,366 |
| 2019-05-09 | 272.00 | 272.00 | 272.00 | 270.50 | 27,452 |
| 2019-05-08 | 269.00 | 274.00 | 269.00 | 271.00 | 22,990 |
| 2019-05-07 | 273.00 | 273.00 | 272.00 | 272.00 | 19,883 |
| 2019-05-03 | 276.00 | 277.00 | 276.00 | 273.00 | 39,361 |
| 2019-05-02 | 274.00 | 274.00 | 274.00 | 272.00 | 25,477 |
| 2019-05-01 | 273.00 | 273.00 | 272.50 | 272.50 | 21,762 |
| 2019-04-30 | 273.00 | 274.00 | 273.00 | 273.00 | 74,243 |
| 2019-04-29 | 270.00 | 270.00 | 270.00 | 270.00 | 24,406 |