Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-14 | 450.00 | 450.00 | 431.00 | 432.50 | 93,301 |
| 2024-05-13 | 421.00 | 433.50 | 421.00 | 433.50 | 164,303 |
| 2024-05-10 | 433.50 | 434.00 | 426.50 | 427.50 | 187,581 |
| 2024-05-09 | 424.50 | 434.50 | 422.50 | 433.50 | 172,819 |
| 2024-05-08 | 429.50 | 441.50 | 429.50 | 434.00 | 142,936 |
| 2024-05-07 | 441.50 | 441.50 | 431.00 | 435.50 | 212,399 |
| 2024-05-06 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2024-05-03 | 430.00 | 433.00 | 428.50 | 429.00 | 89,168 |
| 2024-05-02 | 432.50 | 433.00 | 427.50 | 429.50 | 141,061 |
| 2024-05-01 | 427.00 | 432.50 | 424.50 | 430.00 | 118,759 |
| 2024-04-30 | 444.00 | 444.00 | 426.50 | 426.50 | 281,470 |
| 2024-04-29 | 415.00 | 435.00 | 415.00 | 435.00 | 196,603 |
| 2024-04-26 | 415.50 | 431.00 | 415.50 | 425.50 | 92,591 |
| 2024-04-25 | 425.00 | 429.00 | 419.00 | 425.00 | 170,243 |
| 2024-04-24 | 424.00 | 434.00 | 424.00 | 425.00 | 139,982 |
| 2024-04-23 | 424.50 | 432.00 | 424.50 | 429.50 | 109,964 |
| 2024-04-22 | 418.00 | 433.50 | 418.00 | 428.00 | 159,114 |
| 2024-04-19 | 416.50 | 428.00 | 416.00 | 428.00 | 96,647 |
| 2024-04-18 | 424.50 | 426.50 | 419.00 | 425.00 | 72,127 |
| 2024-04-17 | 415.00 | 427.00 | 415.00 | 423.50 | 120,077 |
| 2024-04-16 | 414.00 | 424.00 | 414.00 | 420.50 | 371,346 |
| 2024-04-15 | 425.00 | 437.50 | 420.00 | 427.50 | 307,764 |
| 2024-04-12 | 447.00 | 447.00 | 430.00 | 432.00 | 135,128 |
| 2024-04-11 | 430.50 | 438.00 | 430.50 | 434.00 | 87,657 |
| 2024-04-10 | 439.50 | 442.00 | 432.50 | 435.50 | 131,516 |
| 2024-04-09 | 429.00 | 441.00 | 429.00 | 435.50 | 388,064 |
| 2024-04-08 | 433.00 | 441.50 | 433.00 | 439.50 | 159,439 |
| 2024-04-05 | 427.00 | 433.00 | 425.50 | 433.00 | 137,468 |
| 2024-04-04 | 418.50 | 437.50 | 418.50 | 432.00 | 172,845 |
| 2024-04-03 | 415.50 | 429.50 | 415.50 | 425.50 | 182,258 |
| 2024-04-02 | 440.00 | 440.00 | 424.50 | 426.00 | 338,447 |
| 2024-04-01 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-03-29 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-03-28 | 419.00 | 432.00 | 419.00 | 430.00 | 242,316 |
| 2024-03-27 | 425.00 | 431.50 | 420.50 | 428.50 | 239,247 |
| 2024-03-26 | 417.00 | 430.00 | 417.00 | 425.50 | 232,677 |
| 2024-03-25 | 407.50 | 426.50 | 407.50 | 425.50 | 424,553 |
| 2024-03-22 | 427.50 | 432.50 | 424.00 | 426.00 | 559,488 |
| 2024-03-21 | 421.00 | 429.00 | 413.00 | 428.50 | 698,655 |
| 2024-03-20 | 414.50 | 419.50 | 413.00 | 416.00 | 450,874 |
| 2024-03-19 | 415.00 | 425.00 | 410.50 | 416.00 | 697,546 |
| 2024-03-18 | 438.50 | 439.50 | 423.00 | 424.00 | 1,210,262 |
| 2024-03-15 | 421.00 | 429.50 | 421.00 | 428.00 | 291,743 |
| 2024-03-14 | 415.00 | 428.00 | 415.00 | 428.00 | 339,973 |
| 2024-03-13 | 429.00 | 433.00 | 425.50 | 425.50 | 231,334 |
| 2024-03-12 | 424.50 | 430.00 | 415.00 | 429.50 | 182,073 |
| 2024-03-11 | 427.00 | 431.00 | 420.50 | 421.00 | 630,693 |
| 2024-03-08 | 430.50 | 431.00 | 424.50 | 429.00 | 390,874 |
| 2024-03-07 | 415.00 | 433.00 | 415.00 | 431.00 | 422,246 |
| 2024-03-06 | 434.00 | 434.00 | 414.50 | 419.50 | 196,142 |
| 2024-03-05 | 404.00 | 428.50 | 404.00 | 416.50 | 184,457 |
| 2024-03-04 | 412.50 | 425.00 | 412.50 | 424.50 | 167,340 |
| 2024-03-01 | 410.00 | 420.00 | 410.00 | 419.00 | 161,922 |
| 2024-02-29 | 395.00 | 423.50 | 395.00 | 418.00 | 590,960 |
| 2024-02-28 | 429.00 | 429.00 | 396.50 | 412.50 | 453,887 |
| 2024-02-27 | 404.00 | 413.00 | 403.50 | 411.00 | 513,266 |
| 2024-02-26 | 407.00 | 410.50 | 405.50 | 410.50 | 237,377 |
| 2024-02-23 | 403.50 | 422.50 | 403.50 | 409.50 | 238,415 |
| 2024-02-22 | 420.00 | 422.00 | 415.50 | 419.00 | 84,460 |
| 2024-02-21 | 408.00 | 425.50 | 408.00 | 418.50 | 89,476 |
| 2024-02-20 | 422.00 | 426.00 | 421.00 | 422.00 | 264,296 |
| 2024-02-19 | 432.00 | 433.00 | 427.00 | 427.00 | 128,854 |
| 2024-02-16 | 424.50 | 429.00 | 420.00 | 428.00 | 137,115 |
| 2024-02-15 | 427.50 | 429.50 | 420.00 | 421.00 | 123,829 |
| 2024-02-14 | 432.00 | 432.00 | 424.00 | 425.00 | 226,219 |
| 2024-02-13 | 422.00 | 432.00 | 422.00 | 428.50 | 130,323 |
| 2024-02-12 | 434.50 | 434.50 | 425.50 | 432.00 | 133,322 |
| 2024-02-09 | 427.00 | 428.00 | 424.00 | 424.00 | 416,984 |
| 2024-02-08 | 446.00 | 446.00 | 425.00 | 425.00 | 141,180 |
| 2024-02-07 | 446.50 | 446.50 | 419.50 | 428.00 | 176,069 |
| 2024-02-06 | 426.50 | 429.00 | 415.00 | 429.00 | 527,756 |
| 2024-02-05 | 395.00 | 425.00 | 395.00 | 419.00 | 184,549 |
| 2024-02-02 | 425.00 | 425.00 | 410.50 | 418.00 | 436,731 |
| 2024-02-01 | 415.00 | 418.00 | 407.50 | 415.00 | 469,752 |
| 2024-01-31 | 395.00 | 412.00 | 395.00 | 412.00 | 224,127 |
| 2024-01-30 | 392.00 | 397.50 | 385.00 | 397.50 | 276,953 |
| 2024-01-29 | 403.00 | 403.00 | 396.00 | 398.00 | 155,777 |
| 2024-01-26 | 390.00 | 402.50 | 390.00 | 400.50 | 1,149,103 |
| 2024-01-25 | 373.00 | 390.00 | 373.00 | 390.00 | 148,651 |
| 2024-01-24 | 399.00 | 399.00 | 381.50 | 387.00 | 70,015 |
| 2024-01-23 | 392.50 | 392.50 | 379.50 | 381.50 | 191,661 |
| 2024-01-22 | 380.00 | 384.00 | 379.50 | 381.50 | 174,076 |
| 2024-01-19 | 373.00 | 386.50 | 373.00 | 376.00 | 172,923 |
| 2024-01-18 | 380.00 | 387.50 | 380.00 | 384.00 | 129,109 |
| 2024-01-17 | 377.50 | 386.50 | 377.50 | 385.00 | 73,983 |
| 2024-01-16 | 387.00 | 394.50 | 385.00 | 389.00 | 555,332 |
| 2024-01-15 | 388.00 | 390.00 | 382.00 | 388.50 | 126,894 |
| 2024-01-12 | 374.50 | 394.50 | 374.50 | 389.00 | 240,516 |
| 2024-01-11 | 391.50 | 392.00 | 385.00 | 385.00 | 155,776 |
| 2024-01-10 | 391.50 | 395.00 | 383.00 | 389.00 | 325,135 |
| 2024-01-09 | 400.00 | 402.50 | 391.00 | 391.00 | 221,473 |
| 2024-01-08 | 409.00 | 413.00 | 400.50 | 413.00 | 99,088 |
| 2024-01-05 | 410.00 | 410.00 | 401.50 | 408.00 | 58,872 |
| 2024-01-04 | 407.50 | 410.00 | 406.00 | 410.00 | 91,053 |
| 2024-01-03 | 409.50 | 410.00 | 403.00 | 407.50 | 156,978 |
| 2024-01-02 | 401.00 | 420.00 | 401.00 | 409.50 | 57,435 |
| 2024-01-01 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-12-29 | 410.50 | 422.00 | 410.50 | 418.00 | 277,084 |
| 2023-12-28 | 403.00 | 425.50 | 403.00 | 423.00 | 357,970 |
| 2023-12-27 | 423.50 | 427.00 | 420.50 | 424.50 | 381,241 |
| 2023-12-26 | 422.50 | 422.50 | 422.50 | 422.50 | 0 |
| 2023-12-25 | 422.50 | 422.50 | 422.50 | 422.50 | 0 |
| 2023-12-22 | 419.00 | 425.50 | 414.50 | 422.50 | 325,971 |
| 2023-12-21 | 419.50 | 423.50 | 415.00 | 420.00 | 158,255 |
| 2023-12-20 | 420.00 | 425.00 | 415.50 | 423.50 | 312,492 |
| 2023-12-19 | 415.00 | 420.50 | 415.00 | 418.00 | 93,121 |
| 2023-12-18 | 410.00 | 420.00 | 410.00 | 420.00 | 109,007 |
| 2023-12-15 | 410.50 | 425.00 | 410.50 | 417.00 | 237,399 |
| 2023-12-14 | 437.00 | 437.00 | 417.00 | 420.00 | 436,068 |
| 2023-12-13 | 420.00 | 420.00 | 406.50 | 417.00 | 158,401 |
| 2023-12-12 | 438.00 | 438.00 | 417.00 | 417.00 | 160,178 |
| 2023-12-11 | 441.00 | 441.00 | 416.00 | 421.50 | 347,483 |
| 2023-12-08 | 411.00 | 423.50 | 411.00 | 423.50 | 282,312 |
| 2023-12-07 | 439.00 | 439.00 | 414.50 | 416.00 | 293,212 |
| 2023-12-06 | 436.50 | 436.50 | 411.50 | 419.00 | 180,641 |
| 2023-12-05 | 424.50 | 424.50 | 410.00 | 417.50 | 133,639 |
| 2023-12-04 | 424.50 | 424.50 | 410.00 | 413.50 | 145,211 |
| 2023-12-01 | 423.50 | 423.50 | 404.00 | 410.00 | 208,491 |
| 2023-11-30 | 429.50 | 429.50 | 401.00 | 404.00 | 303,146 |
| 2023-11-29 | 413.00 | 416.00 | 407.50 | 412.50 | 117,170 |
| 2023-11-28 | 426.00 | 426.00 | 404.50 | 412.50 | 124,846 |
| 2023-11-27 | 405.00 | 410.00 | 402.50 | 407.50 | 139,964 |
| 2023-11-24 | 407.00 | 409.50 | 404.00 | 404.00 | 325,255 |
| 2023-11-23 | 403.00 | 409.00 | 402.50 | 407.00 | 56,732 |
| 2023-11-22 | 401.00 | 406.50 | 400.00 | 402.00 | 169,992 |
| 2023-11-21 | 406.50 | 408.00 | 400.00 | 400.00 | 133,720 |
| 2023-11-20 | 402.00 | 407.50 | 401.50 | 404.00 | 153,980 |
| 2023-11-17 | 395.50 | 404.50 | 395.00 | 401.50 | 116,921 |
| 2023-11-16 | 403.00 | 403.00 | 398.50 | 398.50 | 60,423 |
| 2023-11-15 | 402.00 | 408.00 | 398.50 | 404.50 | 391,799 |
| 2023-11-14 | 395.50 | 397.00 | 387.00 | 396.50 | 353,198 |
| 2023-11-13 | 385.50 | 387.00 | 380.50 | 387.00 | 176,185 |
| 2023-11-10 | 379.50 | 385.00 | 379.00 | 383.50 | 125,070 |
| 2023-11-09 | 384.00 | 384.00 | 380.00 | 383.50 | 117,112 |
| 2023-11-08 | 380.00 | 390.50 | 380.00 | 386.00 | 466,213 |
| 2023-11-07 | 374.50 | 385.50 | 374.50 | 383.00 | 271,197 |
| 2023-11-06 | 377.50 | 382.00 | 375.50 | 381.50 | 288,445 |
| 2023-11-03 | 370.00 | 382.50 | 370.00 | 377.00 | 103,605 |
| 2023-11-02 | 358.00 | 370.00 | 358.00 | 370.00 | 192,397 |
| 2023-11-01 | 352.50 | 354.00 | 350.50 | 353.00 | 331,932 |
| 2023-10-31 | 354.50 | 358.50 | 351.00 | 351.00 | 399,647 |
| 2023-10-30 | 347.00 | 353.50 | 346.50 | 343.00 | 358,623 |
| 2023-10-27 | 353.50 | 353.50 | 340.50 | 343.00 | 135,793 |
| 2023-10-26 | 342.00 | 345.00 | 337.00 | 343.50 | 170,928 |
| 2023-10-25 | 343.50 | 343.50 | 332.00 | 340.00 | 179,366 |
| 2023-10-24 | 339.50 | 344.50 | 338.50 | 340.00 | 225,872 |
| 2023-10-23 | 339.50 | 341.50 | 337.50 | 340.00 | 159,730 |
| 2023-10-20 | 341.50 | 345.50 | 341.00 | 341.00 | 440,823 |
| 2023-10-19 | 332.50 | 350.50 | 332.50 | 344.00 | 290,585 |
| 2023-10-18 | 351.00 | 354.50 | 347.50 | 349.00 | 203,557 |
| 2023-10-17 | 350.50 | 358.00 | 350.50 | 355.00 | 166,235 |
| 2023-10-16 | 338.50 | 355.00 | 338.50 | 354.00 | 501,317 |
| 2023-10-13 | 353.00 | 354.00 | 347.00 | 347.00 | 451,730 |
| 2023-10-12 | 340.00 | 358.00 | 340.00 | 354.00 | 245,790 |
| 2023-10-11 | 345.00 | 352.00 | 345.00 | 350.00 | 256,066 |
| 2023-10-10 | 353.00 | 357.00 | 351.50 | 355.50 | 353,193 |
| 2023-10-09 | 352.50 | 353.00 | 348.50 | 351.00 | 186,212 |
| 2023-10-06 | 355.50 | 357.00 | 350.50 | 353.50 | 226,487 |
| 2023-10-05 | 354.00 | 356.00 | 351.50 | 353.00 | 212,243 |
| 2023-10-04 | 349.00 | 360.00 | 349.00 | 353.00 | 340,822 |
| 2023-10-03 | 349.00 | 363.00 | 349.00 | 359.00 | 256,135 |
| 2023-10-02 | 373.00 | 374.00 | 359.50 | 363.00 | 186,055 |
| 2023-09-29 | 371.50 | 378.00 | 371.50 | 374.00 | 224,438 |
| 2023-09-28 | 363.00 | 368.00 | 361.50 | 367.50 | 290,182 |
| 2023-09-27 | 366.50 | 367.00 | 361.00 | 363.00 | 105,219 |
| 2023-09-26 | 360.50 | 364.50 | 359.00 | 363.00 | 113,112 |
| 2023-09-25 | 379.00 | 379.00 | 359.50 | 363.50 | 135,355 |
| 2023-09-22 | 365.50 | 370.00 | 365.00 | 368.00 | 288,314 |
| 2023-09-21 | 368.50 | 372.50 | 365.00 | 371.00 | 274,841 |
| 2023-09-20 | 374.50 | 380.00 | 371.50 | 371.50 | 466,340 |
| 2023-09-19 | 359.50 | 379.00 | 351.50 | 373.50 | 411,768 |
| 2023-09-18 | 362.00 | 362.50 | 357.50 | 359.00 | 383,282 |
| 2023-09-15 | 359.00 | 360.50 | 356.00 | 359.50 | 458,229 |
| 2023-09-14 | 351.00 | 362.00 | 349.50 | 361.50 | 227,855 |
| 2023-09-13 | 355.50 | 361.00 | 355.50 | 357.00 | 147,297 |
| 2023-09-12 | 353.50 | 361.00 | 353.00 | 359.50 | 148,244 |
| 2023-09-11 | 349.00 | 358.00 | 349.00 | 356.00 | 259,282 |
| 2023-09-08 | 349.00 | 356.50 | 349.00 | 355.50 | 243,866 |
| 2023-09-07 | 343.50 | 352.00 | 342.50 | 351.50 | 134,454 |
| 2023-09-06 | 344.50 | 346.00 | 342.50 | 345.00 | 70,000 |
| 2023-09-05 | 343.50 | 349.50 | 343.50 | 346.50 | 208,057 |
| 2023-09-04 | 353.50 | 353.50 | 349.00 | 349.50 | 170,815 |
| 2023-09-01 | 356.50 | 358.50 | 352.00 | 353.50 | 166,810 |
| 2023-08-31 | 354.00 | 360.00 | 353.00 | 356.50 | 561,137 |
| 2023-08-30 | 344.75 | 356.00 | 344.00 | 353.00 | 761,056 |
| 2023-08-29 | 345.50 | 348.00 | 343.00 | 344.00 | 387,390 |
| 2023-08-28 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2023-08-25 | 343.00 | 343.50 | 341.50 | 343.00 | 93,614 |
| 2023-08-24 | 350.00 | 350.00 | 343.50 | 344.50 | 102,414 |
| 2023-08-23 | 343.00 | 347.50 | 343.00 | 344.00 | 433,341 |
| 2023-08-22 | 350.00 | 350.00 | 343.50 | 345.00 | 130,089 |
| 2023-08-21 | 352.00 | 352.50 | 342.00 | 343.50 | 193,030 |
| 2023-08-18 | 353.50 | 356.00 | 351.00 | 353.50 | 199,437 |
| 2023-08-17 | 353.50 | 360.00 | 353.50 | 356.50 | 107,093 |
| 2023-08-16 | 357.00 | 363.50 | 353.00 | 356.00 | 83,832 |
| 2023-08-15 | 349.00 | 359.50 | 349.00 | 356.00 | 58,708 |
| 2023-08-14 | 353.50 | 357.50 | 353.00 | 356.50 | 120,683 |
| 2023-08-11 | 359.00 | 361.00 | 353.50 | 357.50 | 137,329 |
| 2023-08-10 | 369.50 | 373.50 | 358.00 | 358.50 | 151,079 |
| 2023-08-09 | 365.00 | 365.00 | 351.50 | 360.50 | 417,327 |
| 2023-08-08 | 346.50 | 350.50 | 346.50 | 350.50 | 79,426 |
| 2023-08-07 | 345.00 | 355.00 | 345.00 | 349.50 | 161,403 |
| 2023-08-04 | 351.00 | 351.50 | 344.00 | 349.50 | 90,677 |
| 2023-08-03 | 343.00 | 352.00 | 343.00 | 350.50 | 116,129 |
| 2023-08-02 | 344.50 | 348.50 | 343.50 | 345.50 | 1,632,742 |
| 2023-08-01 | 351.00 | 355.00 | 346.50 | 349.00 | 101,816 |
| 2023-07-31 | 350.50 | 356.50 | 348.50 | 352.50 | 392,590 |
| 2023-07-28 | 356.00 | 356.50 | 348.00 | 352.00 | 151,674 |
| 2023-07-27 | 355.00 | 358.50 | 354.50 | 356.00 | 144,304 |
| 2023-07-26 | 348.00 | 356.00 | 348.00 | 355.00 | 340,860 |
| 2023-07-25 | 347.00 | 366.00 | 346.50 | 356.00 | 397,465 |
| 2023-07-24 | 345.00 | 352.00 | 344.50 | 349.00 | 207,421 |
| 2023-07-21 | 349.00 | 357.00 | 349.00 | 351.00 | 77,807 |
| 2023-07-20 | 355.00 | 358.50 | 352.00 | 353.50 | 107,242 |
| 2023-07-19 | 345.00 | 360.50 | 345.00 | 358.00 | 166,013 |
| 2023-07-18 | 349.50 | 349.50 | 343.50 | 346.00 | 176,452 |
| 2023-07-17 | 343.00 | 346.00 | 341.50 | 343.00 | 284,644 |
| 2023-07-14 | 337.50 | 346.00 | 337.50 | 342.50 | 299,273 |
| 2023-07-13 | 345.00 | 345.00 | 338.50 | 342.50 | 135,360 |
| 2023-07-12 | 333.50 | 346.00 | 333.50 | 344.00 | 178,314 |
| 2023-07-11 | 334.00 | 340.00 | 333.50 | 335.00 | 91,899 |
| 2023-07-10 | 325.00 | 338.00 | 325.00 | 335.00 | 100,346 |
| 2023-07-07 | 330.00 | 337.00 | 329.00 | 335.50 | 98,297 |
| 2023-07-06 | 337.50 | 337.50 | 330.50 | 332.00 | 143,215 |
| 2023-07-05 | 337.00 | 340.50 | 336.50 | 340.50 | 205,765 |
| 2023-07-04 | 341.00 | 341.50 | 335.00 | 338.50 | 154,024 |
| 2023-07-03 | 341.50 | 343.50 | 334.50 | 340.00 | 187,985 |
| 2023-06-30 | 330.00 | 346.50 | 330.00 | 341.50 | 202,706 |
| 2023-06-29 | 343.50 | 346.50 | 338.50 | 341.00 | 330,687 |
| 2023-06-28 | 344.00 | 347.00 | 343.50 | 345.00 | 266,661 |
| 2023-06-27 | 344.50 | 348.50 | 343.50 | 344.50 | 422,686 |
| 2023-06-26 | 343.50 | 346.50 | 339.50 | 343.50 | 183,858 |
| 2023-06-23 | 352.00 | 356.50 | 346.50 | 349.50 | 222,158 |
| 2023-06-22 | 358.50 | 365.50 | 356.00 | 358.00 | 424,648 |
| 2023-06-21 | 360.00 | 366.00 | 358.50 | 364.00 | 472,808 |
| 2023-06-20 | 365.00 | 367.50 | 360.50 | 363.50 | 641,284 |
| 2023-06-19 | 365.50 | 371.00 | 360.50 | 367.00 | 298,342 |
| 2023-06-16 | 370.00 | 370.00 | 365.50 | 365.50 | 906,096 |
| 2023-06-15 | 372.50 | 372.50 | 362.50 | 366.50 | 410,717 |
| 2023-06-14 | 390.50 | 392.50 | 367.50 | 372.50 | 684,672 |
| 2023-06-13 | 402.50 | 403.00 | 394.00 | 395.00 | 135,258 |
| 2023-06-12 | 393.50 | 404.00 | 393.50 | 401.00 | 360,222 |
| 2023-06-09 | 384.00 | 394.50 | 384.00 | 394.50 | 179,307 |
| 2023-06-08 | 386.00 | 391.50 | 383.50 | 390.00 | 173,451 |
| 2023-06-07 | 389.00 | 389.00 | 380.00 | 384.00 | 106,865 |
| 2023-06-06 | 390.00 | 392.00 | 384.00 | 387.00 | 183,442 |
| 2023-06-05 | 393.00 | 398.00 | 389.50 | 392.00 | 120,573 |
| 2023-06-02 | 382.00 | 392.50 | 382.00 | 391.50 | 251,454 |
| 2023-06-01 | 390.50 | 390.50 | 370.00 | 379.00 | 126,165 |
| 2023-05-31 | 395.00 | 395.00 | 370.00 | 373.00 | 267,465 |
| 2023-05-30 | 381.50 | 382.00 | 375.00 | 375.00 | 916,273 |
| 2023-05-29 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-05-26 | 386.50 | 386.50 | 380.00 | 382.00 | 148,767 |
| 2023-05-25 | 393.00 | 393.00 | 377.00 | 383.00 | 213,655 |
| 2023-05-24 | 391.00 | 391.00 | 385.00 | 386.50 | 126,252 |
| 2023-05-23 | 390.00 | 396.00 | 390.00 | 393.00 | 69,684 |
| 2023-05-22 | 404.00 | 408.00 | 391.00 | 392.00 | 153,561 |
| 2023-05-19 | 406.50 | 406.50 | 402.50 | 402.50 | 437,066 |
| 2023-05-18 | 404.50 | 408.50 | 402.00 | 405.50 | 89,515 |
| 2023-05-17 | 395.00 | 404.50 | 395.00 | 403.00 | 85,711 |
| 2023-05-16 | 401.50 | 402.00 | 395.00 | 399.00 | 921,203 |
| 2023-05-15 | 400.00 | 400.00 | 393.00 | 399.00 | 211,696 |
| 2023-05-12 | 397.00 | 403.50 | 397.00 | 398.00 | 169,488 |
| 2023-05-11 | 409.50 | 409.50 | 398.50 | 400.00 | 1,504,073 |
| 2023-05-10 | 414.00 | 417.50 | 412.00 | 414.50 | 111,887 |
| 2023-05-09 | 413.00 | 416.50 | 404.00 | 411.00 | 442,450 |
| 2023-05-08 | 413.00 | 413.00 | 413.00 | 413.00 | 0 |
| 2023-05-05 | 408.50 | 415.00 | 404.00 | 413.00 | 126,545 |
| 2023-05-04 | 423.00 | 423.00 | 406.50 | 407.50 | 190,257 |
| 2023-05-03 | 424.50 | 425.00 | 417.00 | 419.00 | 206,918 |
| 2023-05-02 | 430.00 | 430.00 | 418.50 | 423.50 | 561,502 |
| 2023-05-01 | 421.50 | 421.50 | 421.50 | 421.50 | 0 |
| 2023-04-28 | 422.00 | 424.50 | 412.50 | 421.50 | 197,699 |
| 2023-04-27 | 405.00 | 418.00 | 405.00 | 415.00 | 330,356 |
| 2023-04-26 | 415.00 | 415.00 | 405.50 | 410.50 | 202,068 |
| 2023-04-25 | 409.50 | 415.00 | 408.50 | 410.50 | 209,719 |
| 2023-04-24 | 411.50 | 417.50 | 411.50 | 414.50 | 158,781 |
| 2023-04-21 | 412.00 | 416.50 | 412.00 | 415.50 | 121,226 |
| 2023-04-20 | 423.50 | 423.50 | 410.50 | 415.50 | 320,440 |
| 2023-04-19 | 406.00 | 414.00 | 406.00 | 411.50 | 171,551 |
| 2023-04-18 | 403.50 | 422.50 | 403.50 | 416.00 | 159,501 |
| 2023-04-17 | 416.00 | 431.50 | 416.00 | 418.50 | 276,652 |
| 2023-04-14 | 398.50 | 425.50 | 398.50 | 423.00 | 178,928 |
| 2023-04-13 | 411.00 | 421.00 | 411.00 | 421.00 | 517,702 |
| 2023-04-12 | 418.00 | 418.00 | 401.50 | 413.00 | 185,619 |
| 2023-04-11 | 400.00 | 408.50 | 400.00 | 406.50 | 285,907 |
| 2023-04-10 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2023-04-07 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2023-04-06 | 415.00 | 415.00 | 396.50 | 400.50 | 104,871 |
| 2023-04-05 | 418.00 | 418.00 | 400.00 | 401.50 | 200,234 |
| 2023-04-04 | 406.50 | 417.00 | 406.50 | 409.50 | 132,949 |
| 2023-04-03 | 437.00 | 437.00 | 412.50 | 415.00 | 349,616 |
| 2023-03-31 | 425.00 | 425.00 | 415.00 | 416.50 | 436,739 |
| 2023-03-30 | 439.00 | 439.00 | 418.00 | 419.00 | 239,839 |
| 2023-03-29 | 422.50 | 425.50 | 414.00 | 422.00 | 324,077 |
| 2023-03-28 | 425.50 | 425.50 | 418.50 | 421.00 | 436,314 |
| 2023-03-27 | 432.50 | 433.50 | 418.00 | 424.50 | 434,205 |
| 2023-03-24 | 436.50 | 437.50 | 424.00 | 428.50 | 402,914 |
| 2023-03-23 | 425.00 | 445.00 | 425.00 | 444.50 | 124,447 |
| 2023-03-22 | 433.50 | 445.00 | 427.00 | 445.00 | 361,260 |
| 2023-03-21 | 445.50 | 445.50 | 429.00 | 435.50 | 314,749 |
| 2023-03-20 | 425.50 | 436.00 | 414.00 | 432.50 | 189,562 |
| 2023-03-17 | 447.50 | 454.00 | 432.50 | 433.50 | 498,615 |
| 2023-03-16 | 460.00 | 460.00 | 438.00 | 447.50 | 146,673 |
| 2023-03-15 | 452.50 | 461.00 | 440.00 | 445.50 | 313,506 |
| 2023-03-14 | 468.00 | 468.00 | 453.00 | 461.50 | 210,063 |
| 2023-03-13 | 469.00 | 471.00 | 451.00 | 455.00 | 385,920 |
| 2023-03-10 | 465.50 | 472.00 | 458.50 | 469.00 | 280,799 |
| 2023-03-09 | 465.00 | 473.50 | 462.00 | 473.00 | 202,956 |
| 2023-03-08 | 468.00 | 472.50 | 465.50 | 472.00 | 235,108 |
| 2023-03-07 | 472.50 | 479.00 | 469.00 | 471.50 | 138,180 |
| 2023-03-06 | 468.00 | 474.50 | 459.00 | 472.50 | 288,277 |
| 2023-03-03 | 492.00 | 492.00 | 471.00 | 473.00 | 2,962,177 |
| 2023-03-02 | 465.00 | 491.50 | 464.00 | 484.50 | 528,190 |
| 2023-03-01 | 440.00 | 471.50 | 440.00 | 465.00 | 1,669,932 |
| 2023-02-28 | 460.00 | 460.00 | 452.50 | 457.00 | 1,307,903 |
| 2023-02-27 | 460.00 | 460.00 | 451.50 | 454.50 | 254,683 |
| 2023-02-24 | 451.50 | 456.00 | 448.50 | 452.00 | 455,588 |
| 2023-02-23 | 446.00 | 462.50 | 446.00 | 450.00 | 318,894 |
| 2023-02-22 | 441.00 | 449.00 | 438.00 | 449.00 | 300,528 |
| 2023-02-21 | 442.50 | 443.50 | 440.00 | 442.50 | 217,776 |
| 2023-02-20 | 439.00 | 446.00 | 438.00 | 443.00 | 240,123 |
| 2023-02-17 | 438.00 | 444.00 | 433.00 | 441.00 | 242,225 |
| 2023-02-16 | 443.00 | 448.50 | 439.00 | 439.00 | 471,578 |
| 2023-02-15 | 430.50 | 447.00 | 428.00 | 442.50 | 917,648 |
| 2023-02-14 | 431.50 | 437.00 | 429.00 | 429.50 | 412,251 |
| 2023-02-13 | 427.00 | 436.00 | 427.00 | 431.50 | 145,875 |
| 2023-02-10 | 430.00 | 430.00 | 419.50 | 426.00 | 102,947 |
| 2023-02-09 | 427.00 | 427.00 | 420.50 | 426.00 | 856,923 |
| 2023-02-08 | 424.00 | 432.00 | 424.00 | 425.00 | 178,082 |
| 2023-02-07 | 429.50 | 431.00 | 420.00 | 422.50 | 135,716 |
| 2023-02-06 | 432.50 | 437.50 | 432.00 | 432.50 | 202,386 |
| 2023-02-03 | 431.50 | 439.00 | 431.50 | 435.50 | 88,107 |
| 2023-02-02 | 447.00 | 447.00 | 429.50 | 435.50 | 204,422 |
| 2023-02-01 | 413.50 | 438.00 | 413.00 | 426.00 | 153,595 |
| 2023-01-31 | 419.50 | 426.00 | 414.50 | 424.00 | 268,198 |
| 2023-01-30 | 417.00 | 421.50 | 410.00 | 421.00 | 279,978 |
| 2023-01-27 | 406.00 | 417.50 | 406.00 | 415.00 | 91,949 |
| 2023-01-26 | 405.00 | 410.50 | 403.00 | 410.00 | 106,371 |
| 2023-01-25 | 393.00 | 410.00 | 393.00 | 402.00 | 256,516 |
| 2023-01-24 | 416.50 | 417.50 | 410.50 | 412.00 | 94,885 |
| 2023-01-23 | 406.00 | 421.00 | 401.00 | 416.00 | 280,948 |
| 2023-01-20 | 392.00 | 402.50 | 392.00 | 400.50 | 54,562 |
| 2023-01-19 | 417.00 | 417.00 | 388.50 | 392.00 | 86,897 |
| 2023-01-18 | 398.00 | 400.50 | 395.50 | 399.50 | 73,882 |
| 2023-01-17 | 396.00 | 402.50 | 396.00 | 398.00 | 75,082 |
| 2023-01-16 | 393.50 | 398.00 | 393.50 | 395.50 | 75,091 |
| 2023-01-13 | 392.00 | 398.00 | 389.50 | 395.00 | 88,483 |
| 2023-01-12 | 383.00 | 391.50 | 380.00 | 391.00 | 138,526 |
| 2023-01-11 | 389.00 | 393.00 | 379.00 | 382.00 | 141,012 |
| 2023-01-10 | 405.00 | 405.00 | 383.50 | 386.00 | 440,073 |
| 2023-01-09 | 422.50 | 422.50 | 414.00 | 416.50 | 80,962 |
| 2023-01-06 | 419.50 | 427.50 | 409.50 | 418.50 | 203,742 |
| 2023-01-05 | 417.50 | 425.00 | 417.00 | 420.50 | 124,900 |
| 2023-01-04 | 412.00 | 420.00 | 412.00 | 419.00 | 100,069 |
| 2023-01-03 | 415.00 | 416.50 | 410.00 | 412.50 | 135,937 |
| 2023-01-02 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2022-12-30 | 401.50 | 404.50 | 400.00 | 403.00 | 67,374 |
| 2022-12-29 | 399.00 | 405.00 | 397.00 | 402.00 | 25,216 |
| 2022-12-28 | 403.50 | 406.50 | 399.50 | 401.00 | 49,553 |
| 2022-12-27 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2022-12-26 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2022-12-23 | 398.50 | 403.00 | 398.50 | 403.00 | 83,938 |
| 2022-12-22 | 400.00 | 404.50 | 395.50 | 400.00 | 187,437 |
| 2022-12-21 | 384.50 | 401.50 | 384.50 | 398.00 | 91,102 |
| 2022-12-20 | 389.50 | 394.00 | 388.50 | 392.50 | 111,856 |
| 2022-12-19 | 382.00 | 395.00 | 381.50 | 392.00 | 98,952 |
| 2022-12-16 | 393.00 | 393.00 | 383.00 | 387.50 | 242,885 |
| 2022-12-15 | 394.50 | 394.50 | 385.50 | 393.50 | 172,376 |
| 2022-12-14 | 386.50 | 396.50 | 384.00 | 394.50 | 203,437 |
| 2022-12-13 | 392.50 | 404.00 | 392.00 | 397.50 | 261,309 |
| 2022-12-12 | 387.00 | 400.00 | 387.00 | 392.00 | 184,336 |
| 2022-12-09 | 374.00 | 399.50 | 374.00 | 397.00 | 137,949 |
| 2022-12-08 | 396.50 | 396.50 | 387.50 | 387.50 | 146,165 |
| 2022-12-07 | 404.00 | 404.00 | 397.50 | 397.50 | 114,809 |
| 2022-12-06 | 412.00 | 412.00 | 405.00 | 408.50 | 170,855 |
| 2022-12-05 | 420.00 | 420.00 | 408.00 | 410.00 | 120,464 |
| 2022-12-02 | 411.00 | 415.50 | 407.50 | 412.00 | 290,771 |
| 2022-12-01 | 405.00 | 414.50 | 405.00 | 408.00 | 224,908 |
| 2022-11-30 | 408.00 | 414.50 | 404.00 | 405.50 | 209,061 |
| 2022-11-29 | 405.00 | 415.50 | 405.00 | 409.50 | 105,580 |
| 2022-11-28 | 396.00 | 413.00 | 396.00 | 413.00 | 125,981 |
| 2022-11-25 | 402.00 | 415.00 | 402.00 | 410.00 | 125,416 |
| 2022-11-24 | 400.00 | 403.50 | 398.50 | 401.50 | 242,116 |
| 2022-11-23 | 391.00 | 403.00 | 391.00 | 400.00 | 79,036 |
| 2022-11-22 | 403.00 | 408.00 | 402.00 | 405.00 | 197,675 |
| 2022-11-21 | 400.00 | 405.00 | 399.00 | 404.50 | 110,599 |
| 2022-11-18 | 407.00 | 407.00 | 401.00 | 403.00 | 294,773 |
| 2022-11-17 | 407.00 | 407.00 | 398.50 | 402.00 | 113,092 |
| 2022-11-16 | 409.50 | 409.50 | 400.00 | 404.50 | 191,957 |
| 2022-11-15 | 409.00 | 416.00 | 409.00 | 412.50 | 176,188 |
| 2022-11-14 | 410.00 | 418.00 | 405.50 | 414.00 | 186,645 |
| 2022-11-11 | 405.50 | 425.50 | 405.50 | 415.00 | 1,080,905 |
| 2022-11-10 | 399.00 | 408.50 | 395.50 | 407.00 | 52,562 |
| 2022-11-09 | 403.00 | 404.50 | 399.50 | 399.50 | 108,336 |
| 2022-11-08 | 398.00 | 406.00 | 398.00 | 404.50 | 185,236 |
| 2022-11-07 | 398.00 | 404.00 | 393.50 | 401.00 | 154,338 |
| 2022-11-04 | 382.00 | 394.00 | 382.00 | 392.00 | 390,156 |
| 2022-11-03 | 385.00 | 385.00 | 370.00 | 385.00 | 200,424 |
| 2022-11-02 | 380.00 | 386.00 | 375.50 | 385.00 | 601,594 |
| 2022-11-01 | 371.00 | 379.50 | 369.00 | 374.50 | 314,708 |
| 2022-10-31 | 364.00 | 374.50 | 364.00 | 372.00 | 159,893 |
| 2022-10-28 | 368.00 | 376.50 | 365.00 | 373.50 | 94,470 |
| 2022-10-27 | 380.00 | 380.00 | 370.00 | 372.00 | 78,263 |
| 2022-10-26 | 377.50 | 383.00 | 374.50 | 378.50 | 234,985 |
| 2022-10-25 | 370.00 | 379.00 | 367.00 | 376.50 | 215,932 |
| 2022-10-24 | 361.50 | 372.50 | 361.50 | 367.00 | 183,184 |
| 2022-10-21 | 361.00 | 364.00 | 353.00 | 362.50 | 128,640 |
| 2022-10-20 | 365.50 | 368.00 | 356.50 | 365.00 | 71,244 |
| 2022-10-19 | 360.00 | 367.00 | 356.00 | 361.50 | 185,746 |
| 2022-10-18 | 362.00 | 372.50 | 362.00 | 366.50 | 194,049 |
| 2022-10-17 | 358.50 | 365.00 | 350.50 | 362.00 | 171,937 |
| 2022-10-14 | 355.00 | 361.50 | 351.00 | 353.50 | 196,415 |
| 2022-10-13 | 360.00 | 360.00 | 341.50 | 351.50 | 431,594 |
| 2022-10-12 | 342.50 | 351.50 | 333.50 | 345.50 | 321,047 |
| 2022-10-11 | 343.00 | 346.00 | 335.50 | 345.00 | 342,241 |
| 2022-10-10 | 370.00 | 370.00 | 342.00 | 345.00 | 473,372 |
| 2022-10-07 | 393.00 | 393.00 | 341.00 | 352.00 | 268,156 |
| 2022-10-06 | 377.50 | 383.50 | 370.00 | 376.50 | 370,491 |
| 2022-10-05 | 367.00 | 376.50 | 367.00 | 376.50 | 252,599 |
| 2022-10-04 | 354.00 | 372.50 | 349.50 | 372.50 | 178,803 |
| 2022-10-03 | 338.00 | 352.00 | 337.50 | 348.50 | 149,702 |
| 2022-09-30 | 349.00 | 349.00 | 338.50 | 344.00 | 154,403 |
| 2022-09-29 | 339.00 | 345.50 | 336.00 | 342.50 | 201,302 |
| 2022-09-28 | 343.50 | 349.00 | 334.50 | 348.50 | 190,677 |
| 2022-09-27 | 350.50 | 352.00 | 342.50 | 346.00 | 207,537 |
| 2022-09-26 | 348.50 | 358.00 | 343.00 | 356.00 | 337,381 |
| 2022-09-23 | 363.50 | 363.50 | 346.00 | 348.00 | 575,643 |
| 2022-09-22 | 360.00 | 366.50 | 360.00 | 366.00 | 168,404 |
| 2022-09-21 | 360.00 | 370.00 | 360.00 | 367.00 | 453,755 |
| 2022-09-20 | 360.00 | 367.50 | 358.50 | 364.50 | 473,405 |
| 2022-09-19 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-09-16 | 342.00 | 350.00 | 338.00 | 350.00 | 298,971 |
| 2022-09-15 | 359.00 | 359.00 | 344.50 | 349.00 | 161,343 |
| 2022-09-14 | 378.50 | 378.50 | 340.00 | 350.00 | 264,200 |
| 2022-09-13 | 373.00 | 373.00 | 361.00 | 363.50 | 60,637 |
| 2022-09-12 | 352.50 | 373.50 | 352.50 | 371.50 | 130,988 |
| 2022-09-09 | 360.00 | 362.00 | 351.00 | 362.00 | 148,161 |
| 2022-09-08 | 345.50 | 349.00 | 335.50 | 349.00 | 163,147 |
| 2022-09-07 | 343.50 | 346.00 | 339.00 | 343.00 | 131,725 |
| 2022-09-06 | 338.00 | 345.50 | 336.50 | 343.00 | 1,319,886 |
| 2022-09-05 | 346.50 | 348.50 | 334.50 | 337.00 | 112,758 |
| 2022-09-02 | 340.50 | 347.50 | 337.50 | 346.00 | 113,206 |
| 2022-09-01 | 347.00 | 350.50 | 337.50 | 338.00 | 155,300 |
| 2022-08-31 | 353.00 | 353.00 | 347.00 | 352.00 | 179,763 |
| 2022-08-30 | 345.00 | 355.50 | 345.00 | 351.50 | 120,624 |
| 2022-08-29 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-08-26 | 361.00 | 361.50 | 349.00 | 350.00 | 57,714 |
| 2022-08-25 | 370.00 | 370.00 | 360.00 | 360.00 | 64,533 |
| 2022-08-24 | 377.00 | 377.00 | 363.50 | 366.00 | 207,973 |
| 2022-08-23 | 380.00 | 380.50 | 374.00 | 376.50 | 65,824 |
| 2022-08-22 | 377.50 | 379.50 | 372.00 | 379.00 | 143,147 |
| 2022-08-19 | 379.00 | 379.00 | 375.00 | 377.00 | 112,995 |
| 2022-08-18 | 373.50 | 380.50 | 370.50 | 380.50 | 53,162 |
| 2022-08-17 | 380.00 | 381.00 | 372.50 | 376.00 | 1,202,031 |
| 2022-08-16 | 379.00 | 379.50 | 375.00 | 378.00 | 136,573 |
| 2022-08-15 | 375.50 | 379.50 | 370.00 | 373.00 | 72,514 |
| 2022-08-12 | 370.00 | 378.00 | 369.50 | 375.00 | 72,722 |
| 2022-08-11 | 374.50 | 377.50 | 369.50 | 369.50 | 138,241 |
| 2022-08-10 | 358.50 | 379.00 | 358.50 | 376.00 | 55,536 |
| 2022-08-09 | 370.00 | 371.50 | 365.00 | 368.50 | 91,398 |
| 2022-08-08 | 371.50 | 371.50 | 363.50 | 369.50 | 162,917 |
| 2022-08-05 | 385.00 | 385.00 | 365.00 | 371.00 | 161,847 |
| 2022-08-04 | 367.00 | 376.00 | 363.00 | 375.50 | 166,728 |
| 2022-08-03 | 359.50 | 368.00 | 359.00 | 365.50 | 175,515 |
| 2022-08-02 | 383.50 | 383.50 | 360.50 | 362.00 | 202,379 |
| 2022-08-01 | 377.00 | 380.50 | 375.00 | 375.50 | 169,524 |
| 2022-07-29 | 361.00 | 378.00 | 361.00 | 376.50 | 219,932 |
| 2022-07-28 | 353.50 | 368.00 | 353.50 | 360.00 | 236,305 |
| 2022-07-27 | 368.00 | 368.00 | 353.50 | 364.50 | 507,110 |
| 2022-07-26 | 401.00 | 401.00 | 360.00 | 360.00 | 417,776 |
| 2022-07-25 | 400.00 | 407.50 | 393.00 | 394.50 | 419,360 |
| 2022-07-22 | 389.50 | 395.00 | 386.50 | 388.00 | 191,844 |
| 2022-07-21 | 383.50 | 397.00 | 383.50 | 392.00 | 181,392 |
| 2022-07-20 | 378.00 | 393.50 | 378.00 | 388.00 | 153,262 |
| 2022-07-19 | 390.00 | 392.50 | 380.50 | 392.00 | 133,522 |
| 2022-07-18 | 382.00 | 388.00 | 380.50 | 387.00 | 156,871 |
| 2022-07-15 | 355.00 | 378.00 | 355.00 | 378.00 | 183,370 |
| 2022-07-14 | 371.00 | 376.00 | 361.50 | 362.50 | 228,462 |
| 2022-07-13 | 366.50 | 372.50 | 365.50 | 371.00 | 114,680 |
| 2022-07-12 | 358.50 | 367.00 | 358.50 | 365.50 | 100,147 |
| 2022-07-11 | 358.50 | 367.00 | 358.50 | 365.50 | 124,595 |
| 2022-07-08 | 364.50 | 365.00 | 360.00 | 364.00 | 196,585 |
| 2022-07-07 | 361.00 | 366.00 | 357.00 | 364.00 | 214,809 |
| 2022-07-06 | 345.00 | 363.00 | 345.00 | 360.00 | 335,173 |
| 2022-07-05 | 357.00 | 357.50 | 349.00 | 354.00 | 129,689 |
| 2022-07-04 | 363.50 | 363.50 | 352.00 | 354.50 | 116,745 |
| 2022-07-01 | 357.00 | 366.50 | 353.50 | 361.50 | 226,209 |
| 2022-06-30 | 350.00 | 358.50 | 348.00 | 356.50 | 426,865 |
| 2022-06-29 | 359.00 | 364.50 | 356.50 | 359.00 | 286,998 |
| 2022-06-28 | 355.00 | 368.00 | 355.00 | 360.00 | 204,747 |
| 2022-06-27 | 365.00 | 373.50 | 361.00 | 362.50 | 211,519 |
| 2022-06-24 | 349.00 | 368.00 | 349.00 | 367.00 | 352,974 |
| 2022-06-23 | 360.50 | 360.50 | 348.50 | 352.50 | 286,742 |
| 2022-06-22 | 360.00 | 360.00 | 338.50 | 356.50 | 473,548 |
| 2022-06-21 | 334.00 | 357.00 | 331.00 | 346.00 | 484,192 |
| 2022-06-20 | 332.00 | 349.50 | 325.50 | 335.50 | 645,321 |
| 2022-06-17 | 321.00 | 328.00 | 319.00 | 319.00 | 416,687 |
| 2022-06-16 | 336.00 | 336.00 | 312.50 | 317.50 | 224,534 |
| 2022-06-15 | 339.00 | 347.00 | 334.50 | 337.00 | 326,063 |
| 2022-06-14 | 355.50 | 356.50 | 340.00 | 342.00 | 276,703 |
| 2022-06-13 | 382.00 | 382.00 | 354.00 | 354.00 | 552,510 |
| 2022-06-10 | 392.00 | 392.00 | 382.50 | 385.50 | 828,462 |
| 2022-06-09 | 391.50 | 395.00 | 390.50 | 393.00 | 506,730 |
| 2022-06-08 | 393.00 | 396.50 | 390.50 | 392.50 | 361,372 |
| 2022-06-07 | 392.00 | 397.00 | 386.50 | 395.50 | 1,035,899 |
| 2022-06-06 | 391.00 | 393.00 | 384.50 | 391.50 | 280,459 |
| 2022-06-03 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2022-06-02 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2022-06-01 | 383.50 | 388.50 | 380.00 | 386.00 | 1,375,499 |
| 2022-05-31 | 386.00 | 387.00 | 376.50 | 387.00 | 635,321 |
| 2022-05-30 | 375.50 | 382.50 | 372.50 | 381.00 | 429,505 |
| 2022-05-27 | 365.00 | 372.50 | 362.00 | 372.00 | 637,347 |
| 2022-05-26 | 355.00 | 367.50 | 350.00 | 367.50 | 471,578 |
| 2022-05-25 | 353.00 | 353.00 | 343.50 | 349.00 | 310,591 |
| 2022-05-24 | 360.00 | 360.00 | 351.50 | 353.00 | 216,834 |
| 2022-05-23 | 365.50 | 368.00 | 357.50 | 358.50 | 186,813 |
| 2022-05-20 | 360.00 | 365.00 | 357.50 | 360.00 | 316,823 |
| 2022-05-19 | 350.00 | 362.50 | 348.00 | 356.00 | 360,389 |
| 2022-05-18 | 367.50 | 367.50 | 357.00 | 364.00 | 411,948 |
| 2022-05-17 | 359.00 | 363.50 | 351.50 | 361.00 | 265,266 |
| 2022-05-16 | 354.00 | 356.00 | 348.00 | 353.50 | 287,821 |
| 2022-05-13 | 355.00 | 355.00 | 343.50 | 352.00 | 359,764 |
| 2022-05-12 | 336.50 | 344.00 | 333.50 | 340.00 | 345,362 |
| 2022-05-11 | 340.00 | 345.50 | 332.00 | 343.50 | 352,773 |
| 2022-05-10 | 326.50 | 340.00 | 326.00 | 333.50 | 466,481 |
| 2022-05-09 | 337.00 | 337.50 | 323.00 | 324.00 | 487,361 |
| 2022-05-06 | 345.00 | 345.00 | 333.00 | 339.00 | 586,567 |
| 2022-05-05 | 371.00 | 371.00 | 343.50 | 346.50 | 345,824 |
| 2022-05-04 | 355.00 | 367.50 | 353.00 | 359.00 | 421,079 |
| 2022-05-03 | 371.50 | 371.50 | 362.50 | 365.50 | 227,029 |
| 2022-05-02 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2022-04-29 | 370.50 | 376.00 | 363.50 | 367.50 | 211,588 |
| 2022-04-28 | 366.50 | 373.00 | 358.00 | 366.00 | 613,855 |
| 2022-04-27 | 369.50 | 370.00 | 353.50 | 354.50 | 354,051 |
| 2022-04-26 | 376.00 | 379.00 | 370.00 | 370.00 | 403,059 |
| 2022-04-25 | 378.50 | 378.50 | 362.00 | 370.50 | 445,974 |
| 2022-04-22 | 398.00 | 398.00 | 376.50 | 377.00 | 180,323 |
| 2022-04-21 | 387.00 | 394.50 | 380.50 | 387.00 | 376,363 |
| 2022-04-20 | 378.50 | 388.00 | 375.00 | 385.00 | 425,854 |
| 2022-04-19 | 388.00 | 388.00 | 378.00 | 378.00 | 260,495 |
| 2022-04-18 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2022-04-15 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2022-04-14 | 394.50 | 394.50 | 381.50 | 386.00 | 237,385 |
| 2022-04-13 | 386.00 | 391.00 | 378.50 | 381.50 | 214,581 |
| 2022-04-12 | 387.50 | 389.00 | 377.50 | 389.00 | 181,836 |
| 2022-04-11 | 387.50 | 387.50 | 378.00 | 382.00 | 200,327 |
| 2022-04-08 | 368.00 | 383.00 | 368.00 | 382.50 | 222,035 |
| 2022-04-07 | 381.00 | 393.00 | 377.50 | 377.50 | 560,328 |
| 2022-04-06 | 395.00 | 395.00 | 380.50 | 386.00 | 376,713 |
| 2022-04-05 | 412.00 | 412.00 | 390.00 | 390.00 | 267,807 |
| 2022-04-04 | 407.50 | 409.00 | 398.50 | 404.00 | 457,196 |
| 2022-04-01 | 410.50 | 414.50 | 404.00 | 406.00 | 205,481 |
| 2022-03-31 | 411.50 | 420.50 | 410.50 | 413.50 | 218,303 |
| 2022-03-30 | 404.00 | 417.00 | 404.00 | 411.00 | 432,787 |
| 2022-03-29 | 414.50 | 421.50 | 412.50 | 416.00 | 85,322 |
| 2022-03-28 | 408.50 | 414.00 | 404.50 | 411.50 | 147,574 |
| 2022-03-25 | 407.50 | 409.00 | 402.00 | 407.50 | 572,428 |
| 2022-03-24 | 406.50 | 408.50 | 398.00 | 408.50 | 227,852 |
| 2022-03-23 | 395.00 | 409.50 | 395.00 | 405.00 | 127,041 |
| 2022-03-22 | 420.00 | 420.00 | 404.00 | 408.50 | 161,118 |
| 2022-03-21 | 417.50 | 430.00 | 404.00 | 406.00 | 472,511 |
| 2022-03-18 | 403.00 | 412.50 | 401.50 | 412.50 | 370,434 |
| 2022-03-17 | 384.00 | 405.00 | 384.00 | 403.50 | 145,590 |
| 2022-03-16 | 384.00 | 401.50 | 384.00 | 399.00 | 200,305 |
| 2022-03-15 | 370.50 | 390.00 | 370.50 | 383.50 | 154,473 |
| 2022-03-14 | 360.00 | 391.50 | 360.00 | 389.50 | 221,542 |
| 2022-03-11 | 386.00 | 386.00 | 371.00 | 378.00 | 202,453 |
| 2022-03-10 | 375.00 | 375.50 | 362.50 | 371.00 | 515,070 |
| 2022-03-09 | 342.00 | 373.00 | 342.00 | 373.00 | 420,170 |
| 2022-03-08 | 346.00 | 356.50 | 339.50 | 347.00 | 768,568 |
| 2022-03-07 | 366.50 | 366.50 | 331.50 | 346.00 | 638,655 |
| 2022-03-04 | 394.50 | 394.50 | 364.50 | 366.00 | 396,370 |
| 2022-03-03 | 417.50 | 421.00 | 396.50 | 396.50 | 272,196 |
| 2022-03-02 | 417.50 | 419.50 | 404.50 | 418.50 | 486,319 |
| 2022-03-01 | 440.00 | 446.50 | 417.50 | 417.50 | 264,845 |
| 2022-02-28 | 434.00 | 446.50 | 433.50 | 440.00 | 621,933 |
| 2022-02-25 | 430.00 | 449.00 | 430.00 | 449.00 | 187,209 |
| 2022-02-24 | 432.50 | 447.00 | 424.00 | 434.50 | 377,813 |
| 2022-02-23 | 453.00 | 457.00 | 444.50 | 448.00 | 185,959 |
| 2022-02-22 | 450.00 | 457.00 | 443.00 | 449.00 | 147,083 |
| 2022-02-21 | 465.00 | 476.00 | 450.00 | 454.00 | 273,411 |
| 2022-02-18 | 470.00 | 481.00 | 470.00 | 474.00 | 135,760 |
| 2022-02-17 | 477.50 | 479.00 | 472.00 | 473.50 | 247,885 |
| 2022-02-16 | 481.00 | 486.00 | 474.50 | 478.00 | 264,993 |
| 2022-02-15 | 462.50 | 482.00 | 460.00 | 481.50 | 2,022,374 |
| 2022-02-14 | 478.00 | 478.00 | 455.50 | 461.50 | 390,525 |
| 2022-02-11 | 477.50 | 477.50 | 467.50 | 473.00 | 242,603 |
| 2022-02-10 | 477.00 | 485.00 | 471.00 | 479.50 | 1,412,770 |
| 2022-02-09 | 460.00 | 482.00 | 460.00 | 476.50 | 1,712,620 |
| 2022-02-08 | 460.00 | 477.00 | 460.00 | 475.00 | 605,746 |
| 2022-02-07 | 480.00 | 487.50 | 471.50 | 475.00 | 720,975 |
| 2022-02-04 | 484.50 | 490.00 | 481.50 | 483.50 | 294,110 |
| 2022-02-03 | 488.50 | 491.00 | 482.00 | 486.50 | 787,817 |
| 2022-02-02 | 485.00 | 493.00 | 484.00 | 491.00 | 675,783 |
| 2022-02-01 | 480.50 | 488.50 | 470.50 | 483.50 | 754,106 |
| 2022-01-31 | 433.00 | 495.00 | 429.00 | 470.00 | 1,201,165 |
| 2022-01-28 | 412.00 | 422.50 | 407.00 | 417.50 | 533,261 |
| 2022-01-27 | 395.00 | 416.00 | 395.00 | 413.50 | 274,962 |
| 2022-01-26 | 409.50 | 411.00 | 403.50 | 409.00 | 313,963 |
| 2022-01-25 | 406.50 | 409.50 | 402.00 | 405.50 | 253,076 |
| 2022-01-24 | 416.50 | 420.00 | 398.00 | 404.00 | 1,075,856 |
| 2022-01-21 | 417.00 | 421.00 | 415.50 | 419.00 | 543,693 |
| 2022-01-20 | 417.00 | 423.50 | 415.00 | 421.00 | 386,865 |
| 2022-01-19 | 438.00 | 438.00 | 418.00 | 419.50 | 236,054 |
| 2022-01-18 | 427.50 | 427.50 | 418.50 | 419.00 | 631,944 |
| 2022-01-17 | 442.50 | 442.50 | 431.00 | 431.00 | 133,092 |
| 2022-01-14 | 433.50 | 441.00 | 429.00 | 430.50 | 376,199 |
| 2022-01-13 | 440.00 | 440.00 | 426.00 | 432.50 | 578,919 |
| 2022-01-12 | 440.00 | 445.00 | 433.50 | 436.00 | 654,578 |
| 2022-01-11 | 430.50 | 447.00 | 430.50 | 436.00 | 1,153,622 |
| 2022-01-10 | 428.00 | 435.50 | 425.00 | 428.50 | 517,259 |
| 2022-01-07 | 446.00 | 449.50 | 411.00 | 431.00 | 1,562,695 |
| 2022-01-06 | 460.00 | 463.50 | 452.00 | 457.00 | 596,409 |
| 2022-01-05 | 462.00 | 463.00 | 454.50 | 457.00 | 389,291 |
| 2022-01-04 | 470.00 | 470.00 | 456.50 | 457.50 | 344,071 |
| 2022-01-03 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2021-12-31 | 466.50 | 467.00 | 461.50 | 464.00 | 77,768 |
| 2021-12-30 | 470.00 | 472.00 | 468.00 | 470.00 | 473,233 |
| 2021-12-29 | 464.50 | 480.50 | 464.50 | 470.00 | 1,543,723 |
| 2021-12-28 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2021-12-27 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2021-12-24 | 462.50 | 464.50 | 460.00 | 464.00 | 49,243 |
| 2021-12-23 | 465.00 | 465.00 | 459.50 | 465.00 | 633,052 |
| 2021-12-22 | 458.50 | 470.00 | 455.00 | 465.00 | 976,015 |
| 2021-12-21 | 456.50 | 462.50 | 456.50 | 460.00 | 1,086,935 |
| 2021-12-20 | 460.00 | 460.00 | 448.00 | 454.50 | 249,641 |
| 2021-12-17 | 450.00 | 462.50 | 449.50 | 456.00 | 857,698 |
| 2021-12-16 | 465.00 | 467.00 | 455.00 | 455.50 | 376,098 |
| 2021-12-15 | 479.00 | 479.00 | 456.00 | 459.00 | 384,510 |
| 2021-12-14 | 468.00 | 476.50 | 455.50 | 461.50 | 838,313 |
| 2021-12-13 | 526.00 | 544.00 | 467.00 | 474.00 | 1,393,258 |
| 2021-12-10 | 540.00 | 547.00 | 538.00 | 546.00 | 347,977 |
| 2021-12-09 | 553.00 | 557.00 | 538.00 | 543.00 | 147,760 |
| 2021-12-08 | 552.00 | 564.00 | 552.00 | 554.00 | 476,350 |
| 2021-12-07 | 532.00 | 560.00 | 532.00 | 557.00 | 285,091 |
| 2021-12-06 | 546.00 | 550.00 | 542.00 | 544.00 | 459,679 |
| 2021-12-03 | 525.00 | 553.00 | 525.00 | 546.00 | 428,522 |
| 2021-12-02 | 525.00 | 545.00 | 525.00 | 543.00 | 212,793 |
| 2021-12-01 | 524.00 | 543.00 | 521.00 | 542.00 | 340,825 |
| 2021-11-30 | 521.00 | 527.00 | 513.00 | 520.00 | 492,603 |
| 2021-11-29 | 519.00 | 526.00 | 516.00 | 523.00 | 446,019 |
| 2021-11-26 | 525.00 | 529.00 | 512.00 | 514.00 | 328,647 |
| 2021-11-25 | 554.00 | 557.00 | 539.00 | 539.00 | 160,035 |
| 2021-11-24 | 551.00 | 558.00 | 545.00 | 554.00 | 164,438 |
| 2021-11-23 | 559.00 | 567.00 | 553.00 | 553.00 | 1,088,622 |
| 2021-11-22 | 559.00 | 569.00 | 555.00 | 567.00 | 409,008 |
| 2021-11-19 | 567.00 | 578.00 | 556.00 | 560.00 | 182,508 |
| 2021-11-18 | 574.00 | 578.00 | 572.00 | 576.00 | 128,218 |
| 2021-11-17 | 567.00 | 579.00 | 567.00 | 571.00 | 189,281 |
| 2021-11-16 | 567.00 | 581.00 | 567.00 | 573.00 | 195,016 |
| 2021-11-15 | 579.00 | 583.00 | 572.00 | 580.00 | 260,475 |
| 2021-11-12 | 567.00 | 578.00 | 566.00 | 575.00 | 222,025 |
| 2021-11-11 | 555.00 | 569.00 | 555.00 | 563.00 | 242,003 |
| 2021-11-10 | 568.00 | 570.00 | 558.00 | 560.00 | 202,943 |
| 2021-11-09 | 568.00 | 578.00 | 563.00 | 567.00 | 241,869 |
| 2021-11-08 | 565.00 | 582.00 | 565.00 | 578.00 | 305,481 |
| 2021-11-05 | 594.00 | 599.00 | 570.00 | 573.00 | 216,949 |
| 2021-11-04 | 587.00 | 600.00 | 587.00 | 598.00 | 566,023 |
| 2021-11-03 | 575.00 | 589.00 | 575.00 | 588.00 | 375,627 |
| 2021-11-02 | 575.00 | 578.00 | 568.00 | 575.00 | 243,782 |
| 2021-11-01 | 590.00 | 593.00 | 574.00 | 575.00 | 193,080 |
| 2021-10-29 | 594.00 | 602.00 | 588.00 | 589.00 | 367,671 |
| 2021-10-28 | 576.00 | 596.00 | 576.00 | 594.00 | 252,211 |
| 2021-10-27 | 583.00 | 597.00 | 583.00 | 590.00 | 857,153 |
| 2021-10-26 | 585.00 | 586.00 | 580.00 | 584.00 | 256,771 |
| 2021-10-25 | 585.00 | 585.00 | 578.00 | 582.00 | 233,294 |
| 2021-10-22 | 574.00 | 584.00 | 572.00 | 583.00 | 218,485 |
| 2021-10-21 | 592.00 | 592.00 | 567.00 | 575.00 | 183,179 |
| 2021-10-20 | 585.00 | 585.00 | 573.00 | 573.00 | 454,241 |
| 2021-10-19 | 586.00 | 590.00 | 578.00 | 585.00 | 501,892 |
| 2021-10-18 | 581.00 | 588.00 | 581.00 | 582.00 | 433,591 |
| 2021-10-15 | 584.00 | 593.00 | 581.00 | 585.00 | 443,186 |
| 2021-10-14 | 587.00 | 591.00 | 582.00 | 589.00 | 261,233 |
| 2021-10-13 | 560.00 | 582.00 | 555.00 | 582.00 | 828,073 |
| 2021-10-12 | 571.00 | 572.00 | 555.00 | 561.00 | 409,354 |
| 2021-10-11 | 595.00 | 595.00 | 563.00 | 563.00 | 520,200 |
| 2021-10-08 | 570.00 | 594.00 | 569.00 | 590.00 | 1,223,604 |
| 2021-10-07 | 570.00 | 570.00 | 562.00 | 570.00 | 395,416 |
| 2021-10-06 | 569.00 | 571.00 | 558.00 | 570.00 | 255,451 |
| 2021-10-05 | 570.00 | 576.00 | 569.00 | 573.00 | 681,204 |
| 2021-10-04 | 569.00 | 572.00 | 561.00 | 566.00 | 417,852 |
| 2021-10-01 | 582.00 | 582.00 | 561.00 | 569.00 | 475,966 |
| 2021-09-30 | 580.00 | 585.00 | 576.00 | 580.00 | 452,985 |
| 2021-09-29 | 575.00 | 590.00 | 575.00 | 577.00 | 229,929 |
| 2021-09-28 | 600.00 | 600.00 | 576.00 | 588.00 | 320,622 |
| 2021-09-27 | 610.00 | 610.00 | 592.00 | 594.00 | 292,606 |
| 2021-09-24 | 603.00 | 608.00 | 589.00 | 602.00 | 494,103 |
| 2021-09-23 | 596.00 | 607.00 | 593.00 | 601.00 | 677,597 |
| 2021-09-22 | 585.00 | 596.00 | 581.00 | 592.00 | 638,196 |
| 2021-09-21 | 577.00 | 586.00 | 573.00 | 580.00 | 533,479 |
| 2021-09-20 | 585.00 | 585.00 | 566.00 | 577.00 | 305,925 |
| 2021-09-17 | 584.00 | 587.00 | 573.00 | 580.00 | 442,425 |
| 2021-09-16 | 576.00 | 582.00 | 567.00 | 581.00 | 611,512 |
| 2021-09-15 | 590.00 | 590.00 | 573.00 | 575.00 | 324,583 |
| 2021-09-14 | 570.00 | 583.00 | 566.00 | 575.00 | 371,917 |
| 2021-09-13 | 570.00 | 594.00 | 561.00 | 570.00 | 1,230,440 |
| 2021-09-10 | 558.00 | 560.00 | 549.00 | 549.00 | 570,569 |
| 2021-09-09 | 559.00 | 559.00 | 545.00 | 553.00 | 609,728 |
| 2021-09-08 | 551.00 | 553.00 | 544.00 | 552.00 | 266,115 |
| 2021-09-07 | 555.00 | 557.00 | 550.00 | 551.00 | 121,461 |
| 2021-09-06 | 555.00 | 558.00 | 542.00 | 553.00 | 378,462 |
| 2021-09-03 | 559.00 | 559.00 | 547.00 | 556.00 | 286,180 |
| 2021-09-02 | 541.00 | 557.00 | 540.00 | 552.00 | 1,044,093 |
| 2021-09-01 | 525.00 | 540.00 | 522.00 | 540.00 | 746,526 |
| 2021-08-31 | 530.00 | 530.00 | 519.00 | 521.00 | 303,381 |
| 2021-08-30 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2021-08-27 | 530.00 | 530.00 | 524.00 | 524.00 | 140,227 |
| 2021-08-26 | 522.00 | 527.00 | 516.00 | 524.00 | 238,708 |
| 2021-08-25 | 524.00 | 524.00 | 520.00 | 522.00 | 76,009 |
| 2021-08-24 | 530.00 | 530.00 | 521.00 | 523.00 | 84,798 |
| 2021-08-23 | 521.00 | 528.00 | 520.00 | 526.00 | 516,697 |
| 2021-08-20 | 514.00 | 523.00 | 509.00 | 520.00 | 400,951 |
| 2021-08-19 | 506.00 | 517.00 | 503.00 | 515.00 | 145,728 |
| 2021-08-18 | 506.00 | 515.00 | 506.00 | 507.00 | 204,550 |
| 2021-08-17 | 517.00 | 517.00 | 511.00 | 512.00 | 135,681 |
| 2021-08-16 | 522.00 | 522.00 | 505.00 | 517.00 | 195,827 |
| 2021-08-13 | 507.00 | 514.00 | 507.00 | 510.00 | 133,643 |
| 2021-08-12 | 509.00 | 515.00 | 507.00 | 510.00 | 94,296 |
| 2021-08-11 | 520.00 | 520.00 | 510.00 | 511.00 | 216,761 |
| 2021-08-10 | 524.00 | 524.00 | 515.00 | 516.00 | 323,308 |
| 2021-08-09 | 508.00 | 524.00 | 502.00 | 523.00 | 843,541 |
| 2021-08-06 | 501.00 | 507.00 | 497.00 | 505.00 | 321,646 |
| 2021-08-05 | 501.00 | 504.00 | 497.00 | 500.00 | 903,706 |
| 2021-08-04 | 506.00 | 506.00 | 499.00 | 499.00 | 153,984 |
| 2021-08-03 | 497.00 | 505.00 | 496.00 | 504.00 | 293,831 |
| 2021-08-02 | 501.00 | 506.00 | 494.00 | 498.50 | 272,397 |
| 2021-07-30 | 486.00 | 501.00 | 486.00 | 501.00 | 500,633 |
| 2021-07-29 | 492.00 | 503.00 | 492.00 | 496.50 | 639,356 |
| 2021-07-28 | 495.00 | 495.00 | 488.00 | 493.50 | 596,539 |
| 2021-07-27 | 489.00 | 493.00 | 482.50 | 492.50 | 833,478 |
| 2021-07-26 | 484.00 | 490.50 | 480.00 | 489.00 | 202,486 |
| 2021-07-23 | 477.50 | 484.50 | 474.50 | 484.50 | 303,271 |
| 2021-07-22 | 465.00 | 478.00 | 463.50 | 477.00 | 303,325 |
| 2021-07-21 | 465.00 | 465.00 | 452.50 | 460.00 | 235,315 |
| 2021-07-20 | 460.00 | 463.00 | 450.00 | 452.00 | 283,576 |
| 2021-07-19 | 468.00 | 472.50 | 454.00 | 457.50 | 200,135 |
| 2021-07-16 | 475.00 | 475.00 | 466.00 | 470.00 | 222,113 |
| 2021-07-15 | 471.00 | 473.00 | 467.00 | 470.00 | 129,443 |
| 2021-07-14 | 469.50 | 472.50 | 464.00 | 470.00 | 283,279 |
| 2021-07-13 | 464.00 | 472.00 | 460.00 | 468.00 | 233,301 |
| 2021-07-12 | 471.50 | 471.50 | 457.50 | 460.50 | 648,363 |
| 2021-07-09 | 477.00 | 477.00 | 467.50 | 471.00 | 206,301 |
| 2021-07-08 | 470.00 | 475.00 | 465.00 | 475.00 | 1,217,773 |
| 2021-07-07 | 464.50 | 470.00 | 455.50 | 470.00 | 940,284 |
| 2021-07-06 | 459.00 | 460.50 | 455.00 | 456.00 | 233,025 |
| 2021-07-05 | 463.00 | 465.00 | 456.00 | 459.00 | 565,002 |
| 2021-07-02 | 459.00 | 465.50 | 459.00 | 463.00 | 135,480 |
| 2021-07-01 | 461.00 | 463.00 | 450.00 | 460.00 | 199,073 |
| 2021-06-30 | 473.00 | 473.00 | 451.50 | 461.50 | 240,395 |
| 2021-06-29 | 467.00 | 470.00 | 462.00 | 462.00 | 257,925 |
| 2021-06-28 | 470.00 | 471.50 | 460.50 | 467.00 | 1,110,772 |
| 2021-06-25 | 460.00 | 462.00 | 455.00 | 462.00 | 133,164 |
| 2021-06-24 | 470.00 | 470.00 | 457.50 | 460.00 | 258,655 |
| 2021-06-23 | 455.00 | 468.00 | 455.00 | 467.50 | 188,872 |
| 2021-06-22 | 457.50 | 459.00 | 453.00 | 455.50 | 152,162 |
| 2021-06-21 | 450.00 | 455.50 | 446.00 | 455.50 | 114,373 |
| 2021-06-18 | 464.50 | 466.00 | 452.50 | 453.00 | 267,863 |
| 2021-06-17 | 467.00 | 468.00 | 462.50 | 462.50 | 174,580 |
| 2021-06-16 | 474.50 | 474.50 | 463.00 | 465.50 | 165,229 |
| 2021-06-15 | 475.00 | 475.00 | 462.00 | 464.00 | 381,976 |
| 2021-06-14 | 475.00 | 475.00 | 461.50 | 464.50 | 278,754 |
| 2021-06-11 | 473.00 | 473.00 | 461.50 | 465.00 | 370,590 |
| 2021-06-10 | 465.00 | 465.00 | 459.00 | 462.00 | 228,671 |
| 2021-06-09 | 461.50 | 467.50 | 459.00 | 465.00 | 340,520 |
| 2021-06-08 | 470.00 | 470.00 | 455.50 | 460.50 | 1,273,106 |
| 2021-06-07 | 467.50 | 468.00 | 460.00 | 460.00 | 884,967 |
| 2021-06-04 | 455.00 | 470.00 | 455.00 | 467.00 | 735,582 |
| 2021-06-03 | 441.00 | 459.50 | 439.00 | 455.00 | 761,522 |
| 2021-06-02 | 425.00 | 428.50 | 419.50 | 424.00 | 213,304 |
| 2021-06-01 | 422.00 | 425.00 | 413.00 | 424.50 | 474,928 |
| 2021-05-28 | 420.00 | 422.00 | 414.50 | 418.50 | 188,765 |
| 2021-05-27 | 415.00 | 420.00 | 408.50 | 420.00 | 3,904,311 |
| 2021-05-26 | 407.50 | 415.00 | 405.50 | 415.00 | 689,096 |
| 2021-05-25 | 401.00 | 408.00 | 399.00 | 403.50 | 164,700 |
| 2021-05-24 | 403.50 | 407.50 | 395.00 | 401.00 | 174,279 |
| 2021-05-21 | 414.50 | 416.50 | 406.00 | 407.00 | 331,604 |
| 2021-05-20 | 400.00 | 417.00 | 400.00 | 417.00 | 394,057 |
| 2021-05-19 | 400.00 | 403.50 | 393.50 | 402.00 | 138,875 |
| 2021-05-18 | 404.50 | 410.00 | 399.00 | 399.50 | 488,278 |
| 2021-05-17 | 405.00 | 405.00 | 399.00 | 403.00 | 125,201 |
| 2021-05-14 | 399.00 | 405.00 | 397.50 | 400.00 | 174,239 |
| 2021-05-13 | 395.50 | 401.00 | 389.50 | 398.00 | 166,055 |
| 2021-05-12 | 390.00 | 405.50 | 390.00 | 396.50 | 247,018 |
| 2021-05-11 | 393.50 | 399.00 | 393.00 | 397.00 | 176,298 |
| 2021-05-10 | 399.00 | 400.00 | 396.50 | 400.00 | 212,540 |
| 2021-05-07 | 390.00 | 399.50 | 390.00 | 396.00 | 168,328 |
| 2021-05-06 | 390.00 | 395.00 | 385.50 | 389.00 | 103,744 |
| 2021-05-05 | 393.50 | 399.00 | 392.50 | 395.00 | 178,953 |
| 2021-05-04 | 403.50 | 403.50 | 393.50 | 395.50 | 116,577 |
| 2021-04-30 | 400.00 | 406.00 | 399.50 | 401.50 | 168,871 |
| 2021-04-29 | 391.00 | 403.50 | 391.00 | 402.50 | 121,073 |
| 2021-04-28 | 398.50 | 401.50 | 395.00 | 395.00 | 96,979 |
| 2021-04-27 | 396.00 | 399.50 | 394.00 | 398.50 | 180,654 |
| 2021-04-26 | 390.00 | 401.00 | 390.00 | 397.00 | 178,866 |
| 2021-04-23 | 400.00 | 400.00 | 394.50 | 400.00 | 70,079 |
| 2021-04-22 | 397.50 | 402.00 | 390.00 | 396.00 | 140,474 |
| 2021-04-21 | 398.00 | 404.00 | 396.00 | 396.00 | 339,556 |
| 2021-04-20 | 400.00 | 404.50 | 398.00 | 400.50 | 496,331 |
| 2021-04-19 | 394.00 | 405.00 | 390.50 | 400.50 | 535,679 |
| 2021-04-16 | 392.00 | 400.00 | 390.00 | 394.00 | 202,005 |
| 2021-04-15 | 395.00 | 395.00 | 389.50 | 390.00 | 127,599 |
| 2021-04-14 | 390.00 | 396.00 | 388.50 | 390.50 | 898,987 |
| 2021-04-13 | 385.00 | 393.50 | 384.50 | 393.00 | 332,317 |
| 2021-04-12 | 387.00 | 387.00 | 379.50 | 385.00 | 131,467 |
| 2021-04-09 | 385.00 | 390.00 | 383.50 | 384.50 | 2,237,037 |
| 2021-04-08 | 388.00 | 388.50 | 381.00 | 385.00 | 76,438 |
| 2021-04-07 | 378.00 | 388.50 | 377.50 | 384.00 | 117,712 |
| 2021-04-06 | 392.00 | 392.00 | 378.00 | 378.00 | 239,550 |
| 2021-04-01 | 394.50 | 394.50 | 380.00 | 394.00 | 770,481 |
| 2021-03-31 | 385.00 | 394.50 | 381.50 | 385.00 | 142,592 |
| 2021-03-30 | 375.00 | 392.50 | 375.00 | 387.50 | 157,900 |
| 2021-03-29 | 380.00 | 380.00 | 377.50 | 378.00 | 113,855 |
| 2021-03-26 | 380.00 | 380.00 | 372.00 | 380.00 | 111,664 |
| 2021-03-25 | 384.00 | 384.50 | 374.50 | 377.00 | 406,124 |
| 2021-03-24 | 375.50 | 384.50 | 371.50 | 384.50 | 303,098 |
| 2021-03-23 | 379.50 | 380.00 | 370.50 | 376.50 | 174,129 |
| 2021-03-22 | 380.00 | 385.00 | 376.00 | 380.00 | 95,789 |
| 2021-03-19 | 380.00 | 385.00 | 371.00 | 381.00 | 229,744 |
| 2021-03-18 | 373.50 | 380.00 | 370.00 | 378.50 | 401,982 |
| 2021-03-17 | 371.50 | 379.50 | 369.50 | 372.50 | 418,603 |
| 2021-03-16 | 362.00 | 375.00 | 356.00 | 372.00 | 266,699 |
| 2021-03-15 | 350.00 | 364.00 | 346.50 | 362.00 | 425,155 |
| 2021-03-12 | 330.00 | 348.00 | 330.00 | 348.00 | 118,959 |
| 2021-03-11 | 336.50 | 344.50 | 335.50 | 340.50 | 52,679 |
| 2021-03-10 | 337.00 | 345.50 | 333.50 | 341.50 | 30,497 |
| 2021-03-09 | 348.00 | 348.00 | 339.50 | 343.50 | 45,753 |
| 2021-03-08 | 341.50 | 349.00 | 337.50 | 340.50 | 101,428 |
| 2021-03-05 | 332.50 | 340.00 | 330.50 | 340.00 | 229,040 |
| 2021-03-04 | 339.50 | 341.50 | 335.00 | 335.00 | 54,039 |
| 2021-03-03 | 342.00 | 347.50 | 338.00 | 340.00 | 112,275 |
| 2021-03-02 | 340.00 | 347.50 | 336.50 | 338.50 | 91,046 |
| 2021-03-01 | 337.50 | 341.00 | 335.00 | 336.00 | 93,429 |
| 2021-02-26 | 335.00 | 343.00 | 334.00 | 334.00 | 113,924 |
| 2021-02-25 | 340.00 | 347.50 | 330.50 | 339.00 | 126,242 |
| 2021-02-24 | 330.00 | 343.50 | 330.00 | 340.00 | 154,347 |
| 2021-02-23 | 330.00 | 335.50 | 330.00 | 331.00 | 94,096 |
| 2021-02-22 | 339.00 | 339.00 | 330.00 | 334.00 | 176,599 |
| 2021-02-19 | 341.50 | 345.00 | 336.50 | 336.50 | 351,774 |
| 2021-02-18 | 335.50 | 340.00 | 335.00 | 338.00 | 163,188 |
| 2021-02-17 | 341.00 | 342.50 | 335.00 | 337.00 | 114,796 |
| 2021-02-16 | 330.00 | 339.00 | 330.00 | 336.50 | 119,754 |
| 2021-02-15 | 331.00 | 333.00 | 326.00 | 330.00 | 177,919 |
| 2021-02-12 | 323.50 | 332.50 | 319.00 | 327.00 | 162,250 |
| 2021-02-11 | 320.50 | 326.50 | 320.50 | 326.50 | 434,155 |
| 2021-02-10 | 313.50 | 320.00 | 313.50 | 318.00 | 386,252 |
| 2021-02-09 | 323.00 | 324.50 | 315.50 | 317.00 | 88,755 |
| 2021-02-08 | 325.00 | 325.00 | 320.50 | 324.50 | 32,168 |
| 2021-02-05 | 320.50 | 324.50 | 316.00 | 320.50 | 175,499 |
| 2021-02-04 | 328.50 | 329.50 | 316.50 | 318.50 | 103,917 |
| 2021-02-03 | 322.00 | 324.50 | 317.00 | 324.50 | 48,748 |
| 2021-02-02 | 328.00 | 328.50 | 320.00 | 325.00 | 158,344 |
| 2021-02-01 | 325.00 | 327.50 | 312.00 | 317.00 | 183,113 |
| 2021-01-29 | 322.00 | 322.50 | 318.00 | 322.00 | 74,026 |
| 2021-01-28 | 337.00 | 337.00 | 318.00 | 320.50 | 129,061 |
| 2021-01-27 | 333.00 | 333.00 | 325.00 | 325.00 | 110,124 |
| 2021-01-26 | 335.00 | 339.00 | 328.00 | 330.00 | 109,878 |
| 2021-01-25 | 318.00 | 341.00 | 318.00 | 339.50 | 220,078 |
| 2021-01-22 | 335.50 | 335.50 | 323.00 | 328.00 | 731,129 |
| 2021-01-21 | 330.00 | 332.50 | 321.50 | 326.00 | 87,216 |
| 2021-01-20 | 327.00 | 333.00 | 327.00 | 330.50 | 66,547 |
| 2021-01-19 | 335.50 | 336.00 | 323.50 | 328.00 | 62,839 |
| 2021-01-18 | 329.50 | 333.50 | 326.50 | 332.00 | 280,843 |
| 2021-01-15 | 329.00 | 334.50 | 323.50 | 330.00 | 259,564 |
| 2021-01-14 | 330.00 | 333.50 | 326.50 | 332.00 | 97,253 |
| 2021-01-13 | 324.00 | 326.00 | 320.50 | 326.00 | 1,134,070 |
| 2021-01-12 | 324.50 | 333.50 | 321.00 | 328.00 | 160,870 |
| 2021-01-11 | 319.00 | 325.00 | 319.00 | 325.00 | 1,044,159 |
| 2021-01-08 | 301.50 | 319.50 | 301.50 | 317.50 | 521,453 |
| 2021-01-07 | 310.50 | 318.50 | 308.50 | 317.50 | 157,141 |
| 2021-01-06 | 308.50 | 313.00 | 299.50 | 311.00 | 105,952 |
| 2021-01-05 | 294.50 | 307.00 | 294.50 | 302.00 | 94,410 |
| 2021-01-04 | 296.00 | 300.50 | 294.50 | 298.50 | 361,627 |
| 2020-12-31 | 300.00 | 306.00 | 298.00 | 298.00 | 209,835 |
| 2020-12-30 | 300.00 | 304.50 | 299.00 | 300.00 | 469,838 |
| 2020-12-29 | 296.00 | 305.00 | 296.00 | 302.50 | 66,263 |
| 2020-12-24 | 300.50 | 312.00 | 296.50 | 302.50 | 606,861 |
| 2020-12-23 | 309.00 | 312.00 | 302.00 | 305.00 | 147,074 |
| 2020-12-22 | 304.50 | 311.50 | 297.00 | 302.50 | 207,049 |
| 2020-12-21 | 302.00 | 312.50 | 295.00 | 305.00 | 642,259 |
| 2020-12-18 | 303.00 | 309.00 | 301.50 | 306.00 | 319,846 |
| 2020-12-17 | 302.50 | 311.50 | 302.00 | 306.00 | 471,439 |
| 2020-12-16 | 301.50 | 306.50 | 295.50 | 305.00 | 66,139 |
| 2020-12-15 | 292.00 | 305.00 | 291.50 | 300.50 | 62,197 |
| 2020-12-14 | 293.50 | 308.50 | 293.00 | 293.50 | 81,616 |
| 2020-12-11 | 303.00 | 305.00 | 290.50 | 293.00 | 240,224 |
| 2020-12-10 | 298.00 | 306.00 | 298.00 | 301.50 | 112,752 |
| 2020-12-09 | 305.50 | 309.00 | 300.00 | 302.00 | 263,173 |
| 2020-12-08 | 311.00 | 317.50 | 304.00 | 304.00 | 190,207 |
| 2020-12-07 | 308.50 | 310.00 | 304.00 | 307.50 | 200,350 |
| 2020-12-04 | 309.50 | 311.00 | 303.50 | 310.00 | 336,743 |
| 2020-12-03 | 309.50 | 310.00 | 301.00 | 310.00 | 180,064 |
| 2020-12-02 | 310.50 | 311.50 | 305.00 | 308.50 | 127,225 |
| 2020-12-01 | 300.00 | 310.00 | 300.00 | 307.00 | 81,405 |
| 2020-11-30 | 314.00 | 314.00 | 301.50 | 301.50 | 136,076 |
| 2020-11-27 | 313.00 | 317.00 | 300.00 | 314.00 | 550,067 |
| 2020-11-26 | 325.00 | 325.00 | 312.50 | 312.50 | 212,508 |
| 2020-11-25 | 322.00 | 325.00 | 316.00 | 320.00 | 139,034 |
| 2020-11-24 | 332.50 | 332.50 | 320.00 | 321.00 | 319,638 |
| 2020-11-23 | 315.00 | 329.50 | 313.00 | 324.00 | 993,006 |
| 2020-11-20 | 295.50 | 306.00 | 295.50 | 306.00 | 131,079 |
| 2020-11-19 | 308.00 | 308.00 | 296.00 | 298.50 | 1,361,097 |
| 2020-11-18 | 300.00 | 307.50 | 300.00 | 300.00 | 978,014 |
| 2020-11-17 | 306.50 | 326.50 | 300.50 | 312.00 | 207,525 |
| 2020-11-16 | 290.00 | 305.00 | 290.00 | 300.00 | 242,634 |
| 2020-11-13 | 281.50 | 292.00 | 281.50 | 292.00 | 414,543 |
| 2020-11-12 | 267.00 | 287.00 | 267.00 | 286.00 | 359,255 |
| 2020-11-11 | 290.00 | 290.00 | 270.50 | 281.00 | 120,524 |
| 2020-11-10 | 280.00 | 290.00 | 277.50 | 290.00 | 123,619 |
| 2020-11-09 | 256.50 | 288.00 | 253.50 | 281.00 | 211,824 |
| 2020-11-06 | 256.00 | 256.50 | 249.00 | 253.50 | 221,285 |
| 2020-11-05 | 260.50 | 260.50 | 252.50 | 253.00 | 88,304 |
| 2020-11-04 | 253.50 | 258.00 | 244.50 | 256.50 | 266,044 |
| 2020-11-03 | 253.50 | 258.00 | 251.00 | 253.50 | 44,979 |
| 2020-11-02 | 253.50 | 253.50 | 245.00 | 252.00 | 71,106 |
| 2020-10-30 | 250.00 | 253.00 | 245.00 | 246.00 | 113,136 |
| 2020-10-29 | 256.50 | 258.00 | 246.00 | 246.00 | 33,802 |
| 2020-10-28 | 262.50 | 263.00 | 253.50 | 253.50 | 89,405 |
| 2020-10-27 | 269.50 | 269.50 | 262.00 | 262.50 | 130,264 |
| 2020-10-26 | 275.00 | 275.00 | 266.50 | 268.00 | 209,093 |
| 2020-10-23 | 260.00 | 274.50 | 259.50 | 272.50 | 106,328 |
| 2020-10-22 | 261.00 | 267.00 | 256.00 | 258.00 | 103,422 |
| 2020-10-21 | 261.50 | 267.50 | 258.50 | 260.00 | 168,547 |
| 2020-10-20 | 258.00 | 260.50 | 254.00 | 258.00 | 131,821 |
| 2020-10-16 | 252.00 | 257.50 | 252.00 | 253.00 | 64,960 |
| 2020-10-15 | 259.50 | 259.50 | 251.50 | 251.50 | 90,681 |
| 2020-10-14 | 257.00 | 263.50 | 255.00 | 260.00 | 74,728 |
| 2020-10-13 | 259.00 | 268.00 | 251.50 | 255.00 | 136,635 |
| 2020-10-12 | 268.50 | 268.50 | 251.50 | 255.00 | 50,064 |
| 2020-10-09 | 255.00 | 263.50 | 250.00 | 261.50 | 128,222 |
| 2020-10-08 | 247.00 | 255.00 | 246.00 | 248.50 | 1,350,395 |
| 2020-10-07 | 245.50 | 250.50 | 245.00 | 247.00 | 451,685 |
| 2020-10-06 | 245.50 | 250.50 | 244.50 | 249.50 | 16,622 |
| 2020-10-05 | 244.50 | 248.00 | 241.50 | 245.00 | 37,868 |
| 2020-10-02 | 241.00 | 244.00 | 239.50 | 241.00 | 82,685 |
| 2020-10-01 | 240.50 | 248.00 | 236.00 | 244.50 | 859,071 |
| 2020-09-30 | 244.50 | 245.00 | 240.00 | 240.00 | 75,356 |
| 2020-09-29 | 243.50 | 246.50 | 238.50 | 242.50 | 98,523 |
| 2020-09-28 | 241.50 | 247.00 | 241.50 | 243.50 | 174,097 |
| 2020-09-25 | 240.00 | 244.50 | 235.50 | 240.50 | 100,839 |
| 2020-09-24 | 250.00 | 250.00 | 228.50 | 228.50 | 136,362 |
| 2020-09-23 | 250.00 | 252.50 | 248.50 | 250.00 | 29,087 |
| 2020-09-22 | 250.50 | 250.50 | 242.50 | 245.00 | 63,997 |
| 2020-09-21 | 250.50 | 259.50 | 245.00 | 247.00 | 48,182 |
| 2020-09-18 | 260.00 | 264.00 | 252.50 | 264.00 | 216,413 |
| 2020-09-17 | 260.50 | 262.00 | 253.50 | 261.00 | 219,076 |
| 2020-09-16 | 256.50 | 263.00 | 251.50 | 258.00 | 126,626 |
| 2020-09-15 | 250.00 | 256.50 | 249.00 | 251.00 | 136,001 |
| 2020-09-14 | 256.50 | 256.50 | 249.50 | 250.00 | 84,842 |
| 2020-09-11 | 253.50 | 253.50 | 246.50 | 246.50 | 108,434 |
| 2020-09-10 | 250.00 | 250.50 | 241.00 | 250.75 | 46,018 |
| 2020-09-09 | 243.50 | 252.00 | 242.50 | 250.75 | 47,245 |
| 2020-09-08 | 244.50 | 253.00 | 244.50 | 250.25 | 36,159 |
| 2020-09-07 | 244.00 | 249.50 | 240.00 | 249.25 | 362,812 |
| 2020-09-04 | 240.00 | 247.50 | 240.00 | 245.25 | 103,277 |
| 2020-09-03 | 252.50 | 257.00 | 243.50 | 245.75 | 75,770 |
| 2020-09-02 | 241.00 | 249.50 | 241.00 | 244.50 | 137,273 |
| 2020-09-01 | 255.00 | 255.00 | 243.00 | 249.50 | 140,423 |
| 2020-08-28 | 252.00 | 256.50 | 242.00 | 251.00 | 109,696 |
| 2020-08-27 | 255.00 | 255.00 | 250.00 | 250.75 | 74,618 |
| 2020-08-26 | 255.00 | 256.00 | 246.00 | 251.00 | 56,768 |
| 2020-08-25 | 251.50 | 254.50 | 246.50 | 252.00 | 64,503 |
| 2020-08-24 | 254.00 | 255.00 | 246.00 | 250.50 | 101,355 |
| 2020-08-21 | 251.00 | 252.00 | 242.00 | 249.75 | 104,889 |
| 2020-08-20 | 243.00 | 252.50 | 242.50 | 250.25 | 282,352 |
| 2020-08-19 | 245.00 | 256.50 | 244.00 | 246.25 | 206,242 |
| 2020-08-18 | 245.00 | 254.00 | 245.00 | 250.25 | 261,278 |
| 2020-08-17 | 257.00 | 257.00 | 245.00 | 248.75 | 267,876 |
| 2020-08-14 | 254.00 | 254.50 | 247.00 | 251.25 | 23,286 |
| 2020-08-13 | 254.00 | 255.00 | 246.00 | 253.25 | 122,740 |
| 2020-08-12 | 250.00 | 255.00 | 250.00 | 254.75 | 275,733 |
| 2020-08-11 | 249.50 | 255.00 | 242.50 | 249.50 | 352,039 |
| 2020-08-10 | 254.50 | 254.50 | 244.50 | 246.75 | 93,740 |
| 2020-08-07 | 240.50 | 250.00 | 239.50 | 248.00 | 466,413 |
| 2020-08-06 | 245.00 | 245.00 | 240.00 | 240.50 | 414,133 |
| 2020-08-05 | 244.50 | 247.50 | 240.00 | 243.25 | 239,062 |
| 2020-08-04 | 245.00 | 250.00 | 243.50 | 246.25 | 184,540 |
| 2020-08-03 | 246.00 | 259.50 | 246.00 | 250.25 | 358,200 |
| 2020-07-31 | 253.50 | 255.00 | 250.50 | 254.50 | 249,508 |
| 2020-07-30 | 257.50 | 257.50 | 250.00 | 255.50 | 147,560 |
| 2020-07-29 | 256.50 | 257.50 | 250.00 | 255.50 | 224,867 |
| 2020-07-28 | 265.00 | 269.00 | 255.50 | 256.75 | 116,797 |
| 2020-07-27 | 272.50 | 272.50 | 255.50 | 259.75 | 132,186 |
| 2020-07-24 | 260.50 | 274.00 | 259.50 | 266.00 | 262,646 |
| 2020-07-23 | 268.50 | 271.00 | 265.00 | 268.25 | 130,547 |
| 2020-07-22 | 270.50 | 272.50 | 264.00 | 265.50 | 404,710 |
| 2020-07-21 | 265.00 | 275.50 | 261.50 | 272.50 | 223,230 |
| 2020-07-20 | 260.00 | 271.50 | 260.00 | 269.00 | 160,934 |
| 2020-07-17 | 260.50 | 273.50 | 260.50 | 269.00 | 104,787 |
| 2020-07-16 | 265.00 | 275.50 | 263.50 | 272.25 | 1,468,286 |
| 2020-07-15 | 265.00 | 268.00 | 261.50 | 264.75 | 425,351 |
| 2020-07-14 | 266.00 | 268.00 | 260.00 | 261.50 | 157,023 |
| 2020-07-13 | 265.00 | 269.00 | 265.00 | 266.50 | 232,871 |
| 2020-07-10 | 268.50 | 269.00 | 264.50 | 265.50 | 387,613 |
| 2020-07-09 | 269.50 | 270.00 | 264.00 | 268.00 | 158,008 |
| 2020-07-08 | 270.00 | 270.00 | 264.00 | 267.00 | 99,516 |
| 2020-07-07 | 270.50 | 270.50 | 265.50 | 268.25 | 110,832 |
| 2020-07-06 | 273.50 | 273.50 | 264.00 | 268.50 | 131,209 |
| 2020-07-03 | 275.00 | 275.00 | 269.50 | 271.50 | 101,918 |
| 2020-07-02 | 269.00 | 272.00 | 267.00 | 271.75 | 37,575 |
| 2020-07-01 | 270.00 | 272.00 | 266.00 | 266.50 | 136,384 |
| 2020-06-30 | 264.00 | 273.00 | 263.50 | 272.25 | 97,090 |
| 2020-06-29 | 264.00 | 280.00 | 264.00 | 274.00 | 39,277 |
| 2020-06-26 | 274.50 | 280.00 | 266.50 | 268.75 | 10,315 |
| 2020-06-25 | 263.50 | 274.50 | 263.50 | 272.75 | 92,789 |
| 2020-06-24 | 278.00 | 278.00 | 267.00 | 275.50 | 117,206 |
| 2020-06-23 | 277.50 | 278.50 | 270.00 | 275.50 | 201,453 |
| 2020-06-22 | 275.00 | 282.00 | 266.50 | 277.75 | 131,319 |
| 2020-06-19 | 274.50 | 275.00 | 263.50 | 273.50 | 205,356 |
| 2020-06-18 | 279.00 | 279.00 | 271.00 | 273.50 | 252,949 |
| 2020-06-17 | 270.00 | 282.50 | 270.00 | 274.00 | 195,580 |
| 2020-06-16 | 271.00 | 275.50 | 261.50 | 274.00 | 136,999 |
| 2020-06-15 | 270.00 | 270.00 | 255.50 | 264.75 | 122,784 |
| 2020-06-12 | 260.00 | 275.00 | 257.00 | 270.50 | 197,266 |
| 2020-06-11 | 262.00 | 273.00 | 261.00 | 264.75 | 245,958 |
| 2020-06-10 | 272.50 | 275.00 | 265.00 | 271.75 | 362,129 |
| 2020-06-09 | 278.50 | 279.00 | 263.00 | 272.25 | 284,953 |
| 2020-06-08 | 273.00 | 280.00 | 263.50 | 275.00 | 113,769 |
| 2020-06-05 | 260.00 | 271.00 | 247.00 | 269.75 | 218,075 |
| 2020-06-04 | 257.50 | 273.00 | 250.50 | 263.50 | 311,563 |
| 2020-06-03 | 245.00 | 260.00 | 242.50 | 256.50 | 209,166 |
| 2020-06-02 | 230.00 | 254.00 | 230.00 | 245.50 | 519,080 |
| 2020-05-29 | 230.00 | 237.50 | 222.50 | 233.75 | 168,335 |
| 2020-05-28 | 226.00 | 237.50 | 226.00 | 233.75 | 983,583 |
| 2020-05-27 | 225.00 | 225.00 | 219.00 | 221.75 | 522,471 |
| 2020-05-26 | 224.00 | 229.50 | 219.50 | 221.75 | 201,485 |
| 2020-05-22 | 220.00 | 220.00 | 211.00 | 218.00 | 32,225 |
| 2020-05-21 | 222.50 | 222.50 | 215.00 | 218.00 | 298,087 |
| 2020-05-20 | 219.50 | 224.50 | 215.00 | 219.50 | 255,403 |
| 2020-05-19 | 214.00 | 227.00 | 212.00 | 217.50 | 191,275 |
| 2020-05-18 | 205.50 | 215.00 | 200.50 | 213.25 | 117,314 |
| 2020-05-15 | 215.50 | 215.50 | 200.00 | 200.05 | 117,739 |
| 2020-05-14 | 210.50 | 217.00 | 202.00 | 210.00 | 131,372 |
| 2020-05-13 | 220.00 | 223.00 | 210.00 | 214.50 | 308,264 |
| 2020-05-12 | 226.50 | 230.00 | 220.00 | 221.50 | 59,703 |
| 2020-05-11 | 229.50 | 230.00 | 221.50 | 226.75 | 78,029 |
| 2020-05-07 | 223.00 | 229.50 | 212.50 | 222.25 | 135,203 |
| 2020-05-06 | 227.50 | 227.50 | 214.00 | 218.75 | 695,425 |
| 2020-05-05 | 228.00 | 228.00 | 217.50 | 222.75 | 55,897 |
| 2020-05-04 | 215.50 | 221.50 | 215.50 | 220.25 | 122,715 |
| 2020-05-01 | 221.00 | 227.00 | 215.50 | 222.50 | 57,663 |
| 2020-04-30 | 237.00 | 244.00 | 221.50 | 249.50 | 53,450 |
| 2020-04-29 | 230.00 | 245.50 | 222.00 | 249.50 | 106,251 |
| 2020-04-28 | 210.00 | 230.50 | 210.00 | 218.00 | 40,602 |
| 2020-04-27 | 218.00 | 225.00 | 210.50 | 218.00 | 152,279 |
| 2020-04-24 | 213.50 | 222.50 | 211.00 | 215.00 | 138,849 |
| 2020-04-23 | 204.00 | 230.50 | 204.00 | 220.50 | 145,729 |
| 2020-04-22 | 219.50 | 224.50 | 212.00 | 219.50 | 171,458 |
| 2020-04-21 | 230.00 | 236.50 | 210.50 | 219.50 | 162,002 |
| 2020-04-20 | 218.00 | 235.00 | 218.00 | 226.75 | 143,272 |
| 2020-04-17 | 209.00 | 232.00 | 208.50 | 229.50 | 615,419 |
| 2020-04-16 | 218.50 | 219.00 | 205.50 | 214.50 | 136,356 |
| 2020-04-15 | 222.00 | 227.00 | 208.50 | 213.50 | 969,864 |
| 2020-04-14 | 232.50 | 251.00 | 225.00 | 229.75 | 118,833 |
| 2020-04-09 | 217.50 | 238.00 | 217.50 | 229.75 | 1,028,719 |
| 2020-04-08 | 216.50 | 220.00 | 210.00 | 214.50 | 251,904 |
| 2020-04-07 | 200.00 | 232.00 | 200.00 | 202.75 | 441,285 |
| 2020-04-06 | 214.00 | 214.00 | 196.00 | 206.00 | 324,544 |
| 2020-04-03 | 222.50 | 222.50 | 212.00 | 226.50 | 36,911 |
| 2020-04-03 | 222.50 | 222.50 | 201.50 | 206.00 | 376,096 |
| 2020-04-02 | 239.50 | 239.50 | 221.00 | 226.50 | 142,867 |
| 2020-04-02 | 239.50 | 239.50 | 221.00 | 228.00 | 89,243 |
| 2020-04-01 | 225.50 | 236.00 | 220.00 | 231.50 | 157,421 |
| 2020-04-01 | 225.50 | 236.00 | 220.00 | 233.50 | 55,407 |
| 2020-03-31 | 225.00 | 239.00 | 217.00 | 215.50 | 97,066 |
| 2020-03-30 | 223.00 | 226.00 | 214.00 | 230.75 | 312,611 |
| 2020-03-27 | 217.50 | 240.00 | 217.50 | 222.00 | 103,129 |
| 2020-03-26 | 205.50 | 225.00 | 205.50 | 219.50 | 320,447 |
| 2020-03-25 | 220.00 | 223.00 | 209.00 | 219.25 | 98,872 |
| 2020-03-24 | 230.00 | 236.50 | 211.50 | 225.50 | 274,662 |
| 2020-03-23 | 224.50 | 235.50 | 214.00 | 223.00 | 81,969 |
| 2020-03-20 | 233.50 | 236.50 | 211.00 | 234.00 | 40,934 |
| 2020-03-19 | 222.50 | 242.50 | 221.00 | 221.50 | 44,924 |
| 2020-03-18 | 218.50 | 227.50 | 212.50 | 222.00 | 25,470 |
| 2020-03-17 | 229.50 | 229.50 | 213.50 | 223.75 | 212,889 |
| 2020-03-16 | 249.00 | 254.50 | 217.50 | 252.25 | 121,833 |
| 2020-03-13 | 271.00 | 271.00 | 248.00 | 265.75 | 105,773 |
| 2020-03-12 | 275.00 | 275.00 | 252.00 | 278.00 | 99,303 |
| 2020-03-11 | 281.00 | 290.50 | 277.00 | 285.50 | 48,481 |
| 2020-03-10 | 299.50 | 300.00 | 283.00 | 294.00 | 257,736 |
| 2020-03-09 | 292.00 | 299.50 | 282.00 | 306.50 | 691,372 |
| 2020-03-06 | 312.00 | 319.50 | 299.00 | 306.50 | 459,404 |
| 2020-03-05 | 326.00 | 326.00 | 309.00 | 317.00 | 88,325 |
| 2020-03-04 | 317.00 | 325.00 | 315.50 | 319.75 | 130,386 |
| 2020-03-03 | 323.00 | 330.00 | 318.50 | 323.75 | 96,194 |
| 2020-03-02 | 311.00 | 327.00 | 311.00 | 315.75 | 94,577 |
| 2020-02-28 | 310.00 | 323.00 | 304.00 | 325.25 | 211,157 |
| 2020-02-27 | 337.00 | 337.50 | 323.50 | 335.75 | 115,026 |
| 2020-02-26 | 348.00 | 348.00 | 329.50 | 347.00 | 122,463 |
| 2020-02-25 | 353.50 | 353.50 | 342.50 | 347.75 | 68,369 |
| 2020-02-24 | 350.00 | 357.50 | 338.50 | 360.25 | 170,455 |
| 2020-02-21 | 370.00 | 370.00 | 357.50 | 360.25 | 279,133 |
| 2020-02-20 | 363.50 | 370.00 | 357.50 | 367.25 | 94,455 |
| 2020-02-19 | 360.50 | 362.50 | 354.00 | 360.75 | 329,010 |
| 2020-02-18 | 358.00 | 364.00 | 356.00 | 361.75 | 625,641 |
| 2020-02-17 | 365.00 | 365.00 | 358.50 | 362.00 | 78,692 |
| 2020-02-14 | 367.00 | 368.50 | 355.50 | 360.75 | 89,430 |
| 2020-02-13 | 381.50 | 383.00 | 363.00 | 364.50 | 111,966 |
| 2020-02-12 | 390.00 | 390.50 | 379.50 | 381.00 | 817,070 |
| 2020-02-11 | 390.00 | 390.00 | 386.00 | 386.75 | 93,700 |
| 2020-02-10 | 388.50 | 389.00 | 383.00 | 387.25 | 489,821 |
| 2020-02-07 | 387.50 | 388.00 | 380.50 | 386.00 | 816,450 |
| 2020-02-06 | 375.00 | 387.50 | 375.00 | 386.75 | 416,681 |
| 2020-02-05 | 377.00 | 379.00 | 374.00 | 375.50 | 413,961 |
| 2020-02-04 | 373.00 | 379.50 | 370.00 | 378.25 | 237,807 |
| 2020-02-03 | 360.00 | 373.00 | 360.00 | 371.00 | 229,817 |
| 2020-01-31 | 375.00 | 375.00 | 363.50 | 364.25 | 86,362 |
| 2020-01-30 | 362.50 | 367.50 | 360.00 | 364.25 | 139,642 |
| 2020-01-29 | 373.00 | 373.00 | 361.00 | 364.50 | 111,603 |
| 2020-01-28 | 373.00 | 375.00 | 363.00 | 370.25 | 950,677 |
| 2020-01-27 | 367.00 | 373.50 | 353.00 | 371.50 | 348,844 |
| 2020-01-24 | 353.00 | 367.50 | 353.00 | 363.50 | 529,858 |
| 2020-01-23 | 360.00 | 360.00 | 352.00 | 353.00 | 1,488,636 |
| 2020-01-22 | 358.00 | 360.00 | 353.50 | 358.50 | 302,185 |
| 2020-01-21 | 358.50 | 359.50 | 350.00 | 353.50 | 75,799 |
| 2020-01-20 | 360.00 | 360.00 | 350.00 | 352.25 | 1,312,935 |
| 2020-01-17 | 352.00 | 354.50 | 350.00 | 352.00 | 87,538 |
| 2020-01-16 | 351.50 | 359.50 | 351.50 | 353.50 | 388,960 |
| 2020-01-15 | 348.00 | 358.00 | 348.00 | 353.00 | 119,981 |
| 2020-01-14 | 354.50 | 355.50 | 352.00 | 353.75 | 544,123 |
| 2020-01-13 | 364.50 | 364.50 | 350.50 | 355.50 | 82,873 |
| 2020-01-10 | 350.00 | 354.50 | 350.00 | 351.25 | 63,244 |
| 2020-01-09 | 357.00 | 357.00 | 352.00 | 353.25 | 142,914 |
| 2020-01-08 | 361.50 | 362.00 | 352.00 | 352.75 | 421,580 |
| 2020-01-07 | 365.00 | 365.00 | 359.50 | 361.50 | 115,039 |
| 2020-01-06 | 372.00 | 372.00 | 357.00 | 362.50 | 133,283 |
| 2020-01-03 | 370.00 | 370.50 | 359.00 | 363.50 | 195,257 |
| 2020-01-02 | 371.50 | 378.00 | 367.50 | 370.50 | 182,156 |
| 2019-12-31 | 369.50 | 379.00 | 369.50 | 377.25 | 73,207 |
| 2019-12-30 | 370.00 | 371.00 | 366.00 | 370.00 | 102,979 |
| 2019-12-27 | 365.00 | 370.00 | 361.50 | 369.25 | 65,845 |
| 2019-12-24 | 367.00 | 370.00 | 364.00 | 368.50 | 84,216 |
| 2019-12-23 | 363.00 | 369.00 | 363.00 | 365.50 | 380,974 |
| 2019-12-20 | 355.50 | 370.00 | 355.00 | 359.75 | 1,069,073 |
| 2019-12-19 | 355.00 | 360.00 | 352.00 | 358.25 | 117,165 |
| 2019-12-18 | 360.00 | 360.00 | 353.50 | 356.25 | 169,017 |
| 2019-12-17 | 350.00 | 359.00 | 348.00 | 353.00 | 880,688 |
| 2019-12-16 | 354.00 | 361.00 | 350.00 | 353.00 | 904,325 |
| 2019-12-13 | 329.00 | 354.00 | 329.00 | 350.25 | 648,817 |
| 2019-12-12 | 342.00 | 348.00 | 330.00 | 333.00 | 240,921 |
| 2019-12-11 | 344.00 | 351.50 | 337.50 | 346.50 | 143,852 |
| 2019-12-10 | 350.00 | 350.00 | 338.00 | 344.50 | 872,072 |
| 2019-12-09 | 356.00 | 365.00 | 348.00 | 352.50 | 189,876 |
| 2019-12-06 | 355.50 | 358.50 | 353.00 | 354.00 | 69,610 |
| 2019-12-05 | 350.00 | 356.00 | 345.50 | 344.25 | 473,662 |
| 2019-12-04 | 341.00 | 345.00 | 333.50 | 344.25 | 54,207 |
| 2019-12-03 | 345.00 | 345.00 | 335.00 | 340.50 | 305,979 |
| 2019-11-29 | 343.00 | 344.00 | 338.00 | 343.75 | 432,507 |
| 2019-11-28 | 345.00 | 345.00 | 336.00 | 341.75 | 154,928 |
| 2019-11-27 | 335.00 | 338.50 | 328.00 | 337.50 | 580,304 |
| 2019-11-26 | 320.00 | 339.00 | 315.00 | 330.25 | 224,077 |
| 2019-11-25 | 315.00 | 322.00 | 305.00 | 318.75 | 340,718 |
| 2019-11-22 | 304.00 | 316.50 | 301.00 | 309.50 | 118,035 |