Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-02-24 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-22 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-21 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-18 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-17 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-16 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-15 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-14 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-02-11 | 116.50 | 116.50 | 114.00 | 115.00 | 60,902 |
| 2022-02-10 | 118.50 | 118.50 | 114.00 | 117.50 | 40,423 |
| 2022-02-09 | 119.50 | 119.50 | 119.00 | 120.75 | 11,950 |
| 2022-02-08 | 120.50 | 120.50 | 119.50 | 121.00 | 5,167 |
| 2022-02-07 | 117.50 | 122.00 | 117.50 | 121.00 | 18,779 |
| 2022-02-04 | 117.00 | 122.50 | 116.50 | 117.00 | 48,148 |
| 2022-02-03 | 110.00 | 118.00 | 110.00 | 117.00 | 58,133 |
| 2022-02-02 | 105.50 | 110.00 | 105.50 | 110.00 | 29,553 |
| 2022-02-01 | 103.00 | 106.50 | 101.00 | 105.00 | 236,165 |
| 2022-01-31 | 125.00 | 125.00 | 91.20 | 103.00 | 2,081,098 |
| 2022-01-28 | 162.00 | 162.00 | 159.00 | 159.00 | 58,431 |
| 2022-01-27 | 161.00 | 161.00 | 160.00 | 162.50 | 2,898 |
| 2022-01-26 | 162.00 | 163.00 | 161.00 | 163.00 | 20,971 |
| 2022-01-25 | 157.50 | 157.50 | 157.00 | 160.25 | 36,420 |
| 2022-01-24 | 160.50 | 160.50 | 156.00 | 157.00 | 143,952 |
| 2022-01-21 | 161.00 | 165.00 | 159.00 | 165.00 | 96,385 |
| 2022-01-20 | 166.50 | 166.50 | 160.00 | 161.00 | 157,318 |
| 2022-01-19 | 169.00 | 170.00 | 165.00 | 165.00 | 108,628 |
| 2022-01-18 | 168.50 | 169.50 | 168.00 | 168.00 | 324,770 |
| 2022-01-17 | 166.00 | 166.50 | 166.00 | 166.00 | 33,314 |
| 2022-01-14 | 167.00 | 169.00 | 167.00 | 168.00 | 7,112 |
| 2022-01-13 | 169.00 | 169.00 | 168.50 | 168.50 | 13,931 |
| 2022-01-12 | 170.50 | 171.00 | 167.00 | 167.00 | 69,206 |
| 2022-01-11 | 163.00 | 170.00 | 162.50 | 169.50 | 171,577 |
| 2022-01-10 | 164.00 | 164.00 | 164.00 | 164.00 | 39,790 |
| 2022-01-07 | 164.00 | 164.00 | 162.50 | 162.50 | 24,878 |
| 2022-01-06 | 164.50 | 164.50 | 162.00 | 162.00 | 14,393 |
| 2022-01-05 | 164.00 | 164.00 | 164.00 | 164.00 | 126,176 |
| 2022-01-04 | 163.00 | 164.50 | 163.00 | 163.00 | 177,916 |
| 2022-01-03 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2021-12-31 | 164.00 | 165.00 | 162.50 | 164.00 | 24,987 |
| 2021-12-30 | 164.50 | 165.00 | 162.50 | 164.00 | 69,893 |
| 2021-12-29 | 168.00 | 168.00 | 162.50 | 166.00 | 45,669 |
| 2021-12-28 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2021-12-27 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2021-12-24 | 164.00 | 164.00 | 162.00 | 162.00 | 125,556 |
| 2021-12-23 | 162.00 | 165.00 | 162.00 | 163.00 | 1,383,375 |
| 2021-12-22 | 165.50 | 165.50 | 160.00 | 160.00 | 42,840 |
| 2021-12-21 | 166.00 | 166.00 | 165.00 | 166.00 | 805,643 |
| 2021-12-20 | 165.50 | 167.00 | 164.00 | 166.00 | 88,260 |
| 2021-12-17 | 164.00 | 165.00 | 164.00 | 165.00 | 61,532 |
| 2021-12-16 | 165.50 | 165.50 | 164.00 | 164.25 | 18,223 |
| 2021-12-15 | 169.00 | 169.00 | 160.00 | 162.00 | 53,499 |
| 2021-12-14 | 166.50 | 167.50 | 166.50 | 165.75 | 19,941 |
| 2021-12-13 | 166.00 | 166.00 | 163.00 | 163.00 | 22,920 |
| 2021-12-10 | 163.00 | 165.50 | 163.00 | 165.00 | 8,845 |
| 2021-12-09 | 164.00 | 165.00 | 164.00 | 165.00 | 9,889 |
| 2021-12-08 | 167.00 | 167.00 | 164.00 | 167.00 | 21,021 |
| 2021-12-07 | 165.00 | 170.00 | 165.00 | 165.50 | 41,516 |
| 2021-12-06 | 166.00 | 166.00 | 165.00 | 165.00 | 77,569 |
| 2021-12-03 | 166.00 | 166.00 | 166.00 | 166.00 | 5,301 |
| 2021-12-02 | 167.50 | 169.00 | 167.00 | 167.00 | 198,616 |
| 2021-12-01 | 167.50 | 168.00 | 167.50 | 169.25 | 242,008 |
| 2021-11-30 | 168.50 | 169.50 | 166.00 | 166.00 | 32,565 |
| 2021-11-29 | 171.50 | 175.00 | 168.00 | 168.00 | 412,557 |
| 2021-11-26 | 182.00 | 183.50 | 168.00 | 169.50 | 126,502 |
| 2021-11-25 | 200.00 | 200.00 | 176.00 | 184.00 | 1,426,511 |
| 2021-11-24 | 234.00 | 236.00 | 233.00 | 233.00 | 1,055 |
| 2021-11-23 | 245.00 | 245.00 | 232.00 | 233.00 | 115,800 |
| 2021-11-22 | 239.00 | 240.00 | 238.00 | 239.00 | 16,193 |
| 2021-11-19 | 244.00 | 244.00 | 236.00 | 236.00 | 32,571 |
| 2021-11-18 | 247.00 | 247.00 | 241.00 | 241.00 | 15,284 |
| 2021-11-17 | 254.00 | 254.00 | 245.00 | 245.00 | 109,016 |
| 2021-11-16 | 258.00 | 258.00 | 252.00 | 253.00 | 64,739 |
| 2021-11-15 | 257.00 | 257.00 | 257.00 | 258.50 | 19,988 |
| 2021-11-12 | 259.00 | 260.00 | 257.00 | 258.00 | 15,129 |
| 2021-11-11 | 257.00 | 258.00 | 257.00 | 258.00 | 840 |
| 2021-11-10 | 258.00 | 259.00 | 256.00 | 259.00 | 49,433 |
| 2021-11-09 | 260.00 | 260.00 | 254.00 | 257.00 | 33,231 |
| 2021-11-08 | 260.00 | 260.00 | 258.00 | 260.00 | 33,133 |
| 2021-11-05 | 262.00 | 262.00 | 259.00 | 260.00 | 25,776 |
| 2021-11-04 | 259.00 | 262.00 | 258.00 | 261.00 | 13,385 |
| 2021-11-03 | 259.00 | 261.00 | 255.00 | 258.00 | 151,489 |
| 2021-11-02 | 259.00 | 259.00 | 257.00 | 259.00 | 117,758 |
| 2021-11-01 | 259.00 | 259.00 | 256.00 | 258.00 | 69,642 |
| 2021-10-29 | 261.00 | 261.00 | 258.00 | 258.00 | 2,918 |
| 2021-10-28 | 262.00 | 262.00 | 258.00 | 258.00 | 244,644 |
| 2021-10-27 | 261.00 | 261.00 | 259.00 | 259.00 | 30,119 |
| 2021-10-26 | 253.00 | 262.00 | 253.00 | 262.00 | 81,682 |
| 2021-10-25 | 254.00 | 255.00 | 250.00 | 253.00 | 17,334 |
| 2021-10-22 | 249.00 | 255.00 | 249.00 | 255.00 | 7,940 |
| 2021-10-21 | 248.00 | 252.00 | 248.00 | 252.00 | 1,473 |
| 2021-10-20 | 241.00 | 251.00 | 241.00 | 248.00 | 13,140 |
| 2021-10-19 | 244.00 | 248.00 | 244.00 | 245.00 | 2,076 |
| 2021-10-18 | 246.00 | 247.00 | 242.00 | 245.00 | 28,168 |
| 2021-10-15 | 244.00 | 247.00 | 244.00 | 246.00 | 7,043 |
| 2021-10-14 | 244.00 | 244.00 | 240.00 | 240.00 | 27,024 |
| 2021-10-13 | 240.00 | 245.00 | 236.00 | 237.00 | 46,642 |
| 2021-10-12 | 238.00 | 239.00 | 233.00 | 238.00 | 74,249 |
| 2021-10-11 | 257.00 | 257.00 | 240.00 | 240.00 | 158,586 |
| 2021-10-08 | 255.00 | 258.00 | 253.00 | 258.00 | 6,791 |
| 2021-10-07 | 258.00 | 258.00 | 252.00 | 254.00 | 25,538 |
| 2021-10-06 | 261.00 | 261.00 | 249.00 | 254.00 | 90,673 |
| 2021-10-05 | 265.00 | 265.00 | 259.00 | 259.00 | 231,136 |
| 2021-10-04 | 263.00 | 263.00 | 261.00 | 261.00 | 27,721 |
| 2021-10-01 | 266.00 | 267.00 | 261.00 | 262.00 | 90,713 |
| 2021-09-30 | 270.00 | 272.00 | 265.00 | 265.00 | 1,600,375 |
| 2021-09-29 | 261.00 | 270.00 | 261.00 | 269.00 | 44,699 |
| 2021-09-28 | 268.00 | 268.00 | 258.00 | 262.00 | 128,119 |
| 2021-09-27 | 269.00 | 269.00 | 264.00 | 269.00 | 6,840 |
| 2021-09-24 | 273.00 | 273.00 | 265.00 | 265.00 | 140,824 |
| 2021-09-23 | 277.00 | 277.00 | 271.00 | 273.00 | 36,763 |
| 2021-09-22 | 270.00 | 277.00 | 270.00 | 274.00 | 19,897 |
| 2021-09-21 | 272.00 | 273.00 | 267.00 | 267.00 | 25,392 |
| 2021-09-20 | 273.00 | 273.00 | 267.00 | 267.00 | 13,786 |
| 2021-09-17 | 266.00 | 275.00 | 266.00 | 275.00 | 49,580 |
| 2021-09-16 | 267.00 | 267.00 | 266.00 | 268.00 | 25,674 |
| 2021-09-15 | 268.00 | 269.00 | 264.00 | 264.00 | 34,077 |
| 2021-09-14 | 268.00 | 269.00 | 262.00 | 262.00 | 18,124 |
| 2021-09-13 | 265.00 | 268.00 | 260.00 | 268.00 | 105,061 |
| 2021-09-10 | 273.00 | 273.00 | 264.00 | 264.00 | 108,659 |
| 2021-09-09 | 275.00 | 275.00 | 273.00 | 273.00 | 13,467 |
| 2021-09-08 | 274.00 | 276.00 | 272.00 | 272.00 | 36,029 |
| 2021-09-07 | 276.00 | 278.00 | 275.00 | 277.00 | 48,755 |
| 2021-09-06 | 281.00 | 281.00 | 275.00 | 276.00 | 129,184 |
| 2021-09-03 | 280.00 | 282.00 | 279.00 | 282.00 | 75,519 |
| 2021-09-02 | 282.00 | 285.00 | 281.00 | 281.00 | 4,166 |
| 2021-09-01 | 284.00 | 284.00 | 280.00 | 281.00 | 34,687 |
| 2021-08-31 | 288.00 | 288.00 | 282.00 | 284.00 | 20,088 |
| 2021-08-30 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2021-08-27 | 290.00 | 291.00 | 288.00 | 288.00 | 13,701 |
| 2021-08-26 | 286.00 | 290.00 | 286.00 | 290.00 | 13,462 |
| 2021-08-25 | 283.00 | 290.00 | 281.00 | 288.00 | 222,738 |
| 2021-08-24 | 290.00 | 291.00 | 280.00 | 280.00 | 30,161 |
| 2021-08-23 | 289.00 | 293.00 | 286.00 | 293.00 | 12,066 |
| 2021-08-20 | 290.00 | 290.00 | 288.00 | 288.00 | 24,080 |
| 2021-08-19 | 292.00 | 292.00 | 281.00 | 288.00 | 21,000 |
| 2021-08-18 | 290.00 | 290.00 | 282.00 | 282.00 | 28,612 |
| 2021-08-17 | 288.00 | 289.00 | 287.00 | 287.00 | 28,822 |
| 2021-08-16 | 289.00 | 291.00 | 287.00 | 287.00 | 17,123 |
| 2021-08-13 | 290.00 | 295.00 | 285.00 | 288.00 | 25,545 |
| 2021-08-12 | 288.00 | 290.00 | 288.00 | 290.00 | 3,234 |
| 2021-08-11 | 288.00 | 290.00 | 287.00 | 290.00 | 21,058 |
| 2021-08-10 | 286.00 | 290.00 | 286.00 | 288.00 | 10,592 |
| 2021-08-09 | 286.00 | 290.00 | 283.00 | 286.00 | 19,201 |
| 2021-08-06 | 286.00 | 287.00 | 285.00 | 286.00 | 21,087 |
| 2021-08-05 | 287.00 | 288.00 | 284.00 | 286.00 | 40,205 |
| 2021-08-04 | 286.00 | 290.00 | 286.00 | 286.00 | 4,226 |
| 2021-08-03 | 289.00 | 290.00 | 285.00 | 288.00 | 23,109 |
| 2021-08-02 | 286.00 | 289.00 | 286.00 | 289.00 | 94,279 |
| 2021-07-30 | 286.00 | 288.00 | 283.00 | 286.00 | 37,131 |
| 2021-07-29 | 287.00 | 290.00 | 286.00 | 288.00 | 17,840 |
| 2021-07-28 | 283.00 | 287.00 | 283.00 | 286.00 | 33,318 |
| 2021-07-27 | 288.00 | 288.00 | 283.00 | 283.00 | 39,032 |
| 2021-07-26 | 288.00 | 288.00 | 284.00 | 288.00 | 21,536 |
| 2021-07-23 | 290.00 | 290.00 | 286.00 | 286.00 | 41,096 |
| 2021-07-22 | 289.00 | 302.00 | 287.00 | 287.00 | 246,613 |
| 2021-07-21 | 284.00 | 289.00 | 282.00 | 289.00 | 46,973 |
| 2021-07-20 | 273.00 | 279.00 | 270.00 | 278.00 | 154,482 |
| 2021-07-19 | 278.00 | 278.00 | 265.00 | 265.00 | 83,593 |
| 2021-07-16 | 280.00 | 284.00 | 278.00 | 280.00 | 61,610 |
| 2021-07-15 | 287.00 | 287.00 | 275.00 | 277.00 | 82,728 |
| 2021-07-14 | 291.00 | 291.00 | 284.00 | 285.00 | 114,372 |
| 2021-07-13 | 293.00 | 293.00 | 286.00 | 292.00 | 37,787 |
| 2021-07-12 | 292.00 | 292.00 | 287.00 | 287.00 | 19,641 |
| 2021-07-09 | 289.00 | 291.00 | 287.00 | 289.00 | 17,172 |
| 2021-07-08 | 293.00 | 293.00 | 287.00 | 287.00 | 33,661 |
| 2021-07-07 | 290.00 | 293.00 | 290.00 | 293.00 | 104,107 |
| 2021-07-06 | 291.00 | 293.00 | 289.00 | 292.00 | 182,414 |
| 2021-07-05 | 292.50 | 295.00 | 288.00 | 290.00 | 91,593 |
| 2021-07-02 | 293.00 | 293.00 | 288.00 | 288.00 | 44,994 |
| 2021-07-01 | 290.00 | 293.00 | 290.00 | 293.00 | 128,519 |
| 2021-06-30 | 295.00 | 311.00 | 288.00 | 288.00 | 319,770 |
| 2021-06-29 | 289.00 | 289.00 | 285.00 | 289.00 | 37,021 |
| 2021-06-28 | 284.00 | 287.00 | 281.00 | 282.00 | 97,891 |
| 2021-06-25 | 281.00 | 283.00 | 278.00 | 280.00 | 202,247 |
| 2021-06-24 | 276.00 | 278.00 | 274.00 | 274.00 | 36,779 |
| 2021-06-23 | 281.00 | 281.00 | 274.00 | 275.00 | 48,870 |
| 2021-06-22 | 283.00 | 291.00 | 278.00 | 278.00 | 116,445 |
| 2021-06-21 | 263.00 | 284.00 | 263.00 | 278.00 | 163,740 |
| 2021-06-18 | 269.00 | 275.00 | 261.00 | 261.00 | 3,797,162 |
| 2021-06-17 | 265.00 | 270.00 | 256.00 | 270.00 | 161,966 |
| 2021-06-16 | 257.00 | 267.00 | 257.00 | 265.00 | 209,962 |
| 2021-06-15 | 250.00 | 257.00 | 248.00 | 257.00 | 487,504 |
| 2021-06-14 | 252.00 | 253.00 | 250.00 | 250.00 | 388,549 |
| 2021-06-11 | 252.00 | 254.00 | 249.00 | 250.00 | 380,184 |
| 2021-06-10 | 255.00 | 255.00 | 252.00 | 252.00 | 70,739 |
| 2021-06-09 | 258.00 | 262.00 | 252.00 | 252.00 | 142,768 |
| 2021-06-08 | 264.00 | 271.00 | 258.00 | 258.00 | 120,245 |
| 2021-06-07 | 261.00 | 272.00 | 258.00 | 267.00 | 155,987 |
| 2021-06-04 | 260.00 | 275.00 | 260.00 | 261.00 | 151,407 |
| 2021-06-03 | 285.00 | 286.00 | 265.00 | 265.00 | 283,780 |
| 2021-06-02 | 285.00 | 293.00 | 280.00 | 290.00 | 47,888 |
| 2021-06-01 | 293.00 | 293.00 | 281.00 | 293.00 | 16,633 |
| 2021-05-28 | 290.00 | 290.00 | 280.00 | 280.00 | 7,645 |
| 2021-05-27 | 291.00 | 294.00 | 289.00 | 294.00 | 94,424 |
| 2021-05-26 | 302.00 | 302.00 | 290.00 | 290.00 | 65,577 |
| 2021-05-25 | 313.00 | 315.00 | 300.00 | 315.00 | 77,193 |
| 2021-05-24 | 313.00 | 313.00 | 298.00 | 312.00 | 5,750 |
| 2021-05-21 | 307.00 | 307.00 | 294.00 | 302.00 | 1,521,173 |
| 2021-05-20 | 314.00 | 314.00 | 298.00 | 306.00 | 13,608,749 |
| 2021-05-19 | 310.00 | 315.00 | 305.00 | 306.00 | 96,880 |
| 2021-05-18 | 293.00 | 305.00 | 290.00 | 290.00 | 21,999 |
| 2021-05-17 | 276.00 | 294.00 | 276.00 | 290.00 | 35,509 |
| 2021-05-14 | 291.00 | 291.00 | 276.00 | 286.00 | 1,118 |
| 2021-05-13 | 284.00 | 294.00 | 280.00 | 280.00 | 21,933 |
| 2021-05-12 | 284.00 | 289.00 | 282.00 | 289.00 | 19,113 |
| 2021-05-11 | 285.00 | 286.00 | 278.00 | 278.00 | 78,562 |
| 2021-05-10 | 292.00 | 292.00 | 285.00 | 288.00 | 108,226 |
| 2021-05-07 | 295.00 | 295.00 | 286.00 | 286.00 | 33,504 |
| 2021-05-06 | 291.00 | 291.00 | 290.00 | 292.00 | 18,293 |
| 2021-05-05 | 293.00 | 293.00 | 290.00 | 290.00 | 58,494 |
| 2021-05-04 | 298.00 | 299.00 | 291.00 | 294.50 | 70,860 |
| 2021-04-30 | 299.00 | 300.00 | 291.00 | 300.00 | 77,288 |
| 2021-04-29 | 300.00 | 300.00 | 300.00 | 300.00 | 8,731 |
| 2021-04-28 | 294.00 | 294.00 | 290.00 | 291.00 | 5,954 |
| 2021-04-27 | 296.00 | 296.00 | 290.00 | 293.00 | 32,860 |
| 2021-04-26 | 295.00 | 295.00 | 295.00 | 295.00 | 54,114 |
| 2021-04-23 | 298.00 | 298.00 | 290.00 | 290.00 | 32,372 |
| 2021-04-22 | 291.00 | 297.00 | 291.00 | 298.50 | 113,985 |
| 2021-04-21 | 290.00 | 305.00 | 290.00 | 305.00 | 33,609 |
| 2021-04-20 | 295.00 | 295.00 | 273.00 | 290.00 | 61,731 |
| 2021-04-19 | 295.00 | 315.00 | 295.00 | 301.50 | 184,000 |
| 2021-04-16 | 290.00 | 290.00 | 290.00 | 290.00 | 1,878 |
| 2021-04-15 | 280.00 | 282.50 | 280.00 | 282.50 | 1,745 |
| 2021-04-14 | 275.00 | 280.00 | 275.00 | 280.00 | 30,852 |
| 2021-04-13 | 269.00 | 275.00 | 261.00 | 275.00 | 36,050 |
| 2021-04-12 | 270.00 | 270.00 | 256.00 | 258.50 | 4,028 |
| 2021-04-09 | 258.00 | 258.00 | 258.00 | 258.00 | 2,345 |
| 2021-04-08 | 270.00 | 270.00 | 270.00 | 270.00 | 70 |
| 2021-04-07 | 269.00 | 269.00 | 260.00 | 260.00 | 793 |
| 2021-04-06 | 269.00 | 269.00 | 269.00 | 262.00 | 6,801 |
| 2021-04-01 | 266.00 | 266.00 | 266.00 | 261.00 | 5,340 |
| 2021-03-31 | 256.00 | 265.00 | 256.00 | 265.00 | 17,752 |
| 2021-03-30 | 269.00 | 269.00 | 269.00 | 262.00 | 10,158 |
| 2021-03-29 | 262.50 | 265.00 | 262.50 | 265.00 | 2,347 |
| 2021-03-26 | 270.00 | 270.00 | 270.00 | 262.50 | 3,265 |
| 2021-03-25 | 269.00 | 269.00 | 265.00 | 265.00 | 0 |
| 2021-03-24 | 269.00 | 269.00 | 269.00 | 269.00 | 14,413 |
| 2021-03-23 | 256.00 | 270.00 | 256.00 | 257.00 | 12,233 |
| 2021-03-22 | 270.00 | 270.00 | 260.00 | 265.00 | 2,306 |
| 2021-03-19 | 262.00 | 262.00 | 262.00 | 262.00 | 2,318 |
| 2021-03-18 | 258.00 | 260.00 | 258.00 | 265.00 | 13,487 |
| 2021-03-17 | 260.00 | 270.00 | 252.00 | 270.00 | 8,213 |
| 2021-03-16 | 263.00 | 263.00 | 263.00 | 266.50 | 759 |
| 2021-03-15 | 279.00 | 279.00 | 257.00 | 265.00 | 33,642 |
| 2021-03-12 | 267.00 | 279.00 | 267.00 | 270.00 | 24,670 |
| 2021-03-11 | 283.00 | 283.00 | 265.00 | 280.00 | 10,326 |
| 2021-03-10 | 287.00 | 287.00 | 285.00 | 285.00 | 0 |
| 2021-03-09 | 289.00 | 289.00 | 289.00 | 287.00 | 7 |
| 2021-03-08 | 284.00 | 285.00 | 284.00 | 285.00 | 2,422 |
| 2021-03-05 | 288.00 | 290.00 | 288.00 | 284.00 | 361 |
| 2021-03-04 | 271.00 | 276.50 | 271.00 | 276.50 | 2,000 |
| 2021-03-03 | 280.00 | 280.00 | 271.00 | 271.00 | 5,194 |
| 2021-03-02 | 284.00 | 284.00 | 277.00 | 284.00 | 12,014 |
| 2021-03-01 | 284.00 | 286.50 | 284.00 | 286.50 | 412 |
| 2021-02-26 | 284.00 | 284.00 | 284.00 | 284.00 | 14,533 |
| 2021-02-25 | 286.00 | 286.00 | 286.00 | 292.50 | 1,231 |
| 2021-02-24 | 290.00 | 290.00 | 286.50 | 286.50 | 0 |
| 2021-02-23 | 285.00 | 285.00 | 285.00 | 290.00 | 7,680 |
| 2021-02-22 | 280.00 | 280.00 | 280.00 | 287.50 | 76 |
| 2021-02-19 | 288.00 | 288.00 | 280.00 | 280.00 | 57,560 |
| 2021-02-18 | 292.00 | 292.00 | 292.00 | 292.00 | 6,922 |
| 2021-02-17 | 286.00 | 286.00 | 284.00 | 286.50 | 2,428 |
| 2021-02-16 | 286.00 | 295.00 | 282.00 | 295.00 | 8,421 |
| 2021-02-15 | 285.00 | 285.00 | 282.00 | 289.50 | 4,849 |
| 2021-02-12 | 290.00 | 290.00 | 287.00 | 287.00 | 1,848 |
| 2021-02-11 | 286.00 | 286.00 | 284.00 | 284.00 | 3,723 |
| 2021-02-10 | 288.00 | 298.00 | 286.00 | 286.00 | 10,640 |
| 2021-02-09 | 288.00 | 289.00 | 286.00 | 286.00 | 4,125 |
| 2021-02-08 | 294.00 | 294.00 | 286.00 | 286.00 | 124 |
| 2021-02-05 | 282.00 | 289.00 | 282.00 | 283.00 | 8,286 |
| 2021-02-04 | 285.00 | 285.00 | 280.00 | 280.00 | 8,749 |
| 2021-02-03 | 290.00 | 290.00 | 289.00 | 286.00 | 5,501 |
| 2021-02-02 | 298.00 | 298.00 | 298.00 | 291.50 | 6,426 |
| 2021-02-01 | 290.00 | 298.00 | 290.00 | 289.50 | 17,839 |
| 2021-01-29 | 290.00 | 290.00 | 288.00 | 290.00 | 10,308 |
| 2021-01-28 | 291.00 | 291.00 | 290.00 | 290.50 | 4,347 |
| 2021-01-27 | 298.00 | 298.00 | 285.00 | 289.00 | 9,232 |
| 2021-01-26 | 290.00 | 290.00 | 289.00 | 289.00 | 0 |
| 2021-01-25 | 290.00 | 290.00 | 290.00 | 290.00 | 5,226 |
| 2021-01-22 | 292.00 | 292.00 | 292.00 | 293.50 | 2,324 |
| 2021-01-21 | 292.00 | 299.00 | 292.00 | 299.00 | 2,856 |
| 2021-01-20 | 299.00 | 299.00 | 299.00 | 299.00 | 319 |
| 2021-01-19 | 293.00 | 293.00 | 288.00 | 290.50 | 7,350 |
| 2021-01-18 | 298.00 | 298.00 | 288.00 | 294.50 | 89,275 |
| 2021-01-15 | 286.00 | 290.00 | 286.00 | 290.00 | 4,940 |
| 2021-01-14 | 294.00 | 294.00 | 290.00 | 291.50 | 7,222 |
| 2021-01-13 | 288.00 | 291.50 | 288.00 | 291.50 | 5,705 |
| 2021-01-12 | 288.00 | 290.00 | 288.00 | 288.00 | 1,066 |
| 2021-01-11 | 299.00 | 300.00 | 285.00 | 287.50 | 92,263 |
| 2021-01-08 | 285.50 | 286.50 | 285.50 | 286.50 | 1,492 |
| 2021-01-07 | 278.00 | 278.00 | 278.00 | 285.50 | 13,501 |
| 2021-01-06 | 281.00 | 292.00 | 281.00 | 286.50 | 934 |
| 2021-01-05 | 287.50 | 287.50 | 286.50 | 286.50 | 14,674 |
| 2021-01-04 | 292.00 | 292.00 | 280.00 | 287.50 | 15,280 |
| 2020-12-31 | 281.00 | 290.00 | 281.00 | 291.50 | 29,978 |
| 2020-12-30 | 278.00 | 281.00 | 278.00 | 281.00 | 34,518 |
| 2020-12-29 | 273.00 | 275.00 | 273.00 | 272.00 | 115,429 |
| 2020-12-24 | 261.00 | 262.50 | 261.00 | 262.50 | 20,746 |
| 2020-12-23 | 262.00 | 262.00 | 261.00 | 261.00 | 3,398 |
| 2020-12-22 | 265.00 | 265.00 | 262.00 | 262.00 | 6,227 |
| 2020-12-21 | 267.00 | 267.00 | 265.00 | 266.00 | 7,959 |
| 2020-12-18 | 262.00 | 269.00 | 262.00 | 269.00 | 12,569 |
| 2020-12-17 | 262.00 | 262.00 | 260.00 | 260.00 | 838 |
| 2020-12-16 | 260.00 | 263.50 | 260.00 | 263.50 | 2,151 |
| 2020-12-15 | 267.00 | 267.00 | 258.00 | 260.00 | 42,472 |
| 2020-12-14 | 266.00 | 270.00 | 266.00 | 268.00 | 18,346 |
| 2020-12-11 | 273.00 | 273.00 | 273.00 | 272.00 | 18,900 |
| 2020-12-10 | 268.00 | 268.00 | 268.00 | 269.50 | 2,194 |
| 2020-12-09 | 276.00 | 276.00 | 265.00 | 269.00 | 81,808 |
| 2020-12-08 | 285.00 | 296.00 | 275.00 | 276.00 | 664,530 |
| 2020-12-07 | 258.00 | 263.00 | 257.00 | 263.00 | 43,678 |
| 2020-12-04 | 259.00 | 267.00 | 259.00 | 261.00 | 57,623 |
| 2020-12-03 | 251.00 | 258.00 | 245.00 | 258.00 | 17,974 |
| 2020-12-02 | 247.00 | 249.00 | 245.00 | 251.50 | 3,061 |
| 2020-12-01 | 243.00 | 254.00 | 243.00 | 243.00 | 50,789 |
| 2020-11-30 | 243.00 | 243.00 | 240.00 | 240.00 | 11,223 |
| 2020-11-27 | 247.00 | 247.00 | 241.00 | 247.00 | 24,000 |
| 2020-11-26 | 248.00 | 248.00 | 248.00 | 249.00 | 3,441 |
| 2020-11-25 | 247.00 | 247.00 | 243.00 | 246.50 | 16,420 |
| 2020-11-24 | 248.00 | 248.00 | 248.00 | 247.50 | 7,197 |
| 2020-11-23 | 247.00 | 247.00 | 247.00 | 247.00 | 5,417 |
| 2020-11-20 | 252.00 | 253.00 | 252.00 | 250.00 | 7,916 |
| 2020-11-19 | 248.00 | 250.00 | 248.00 | 250.00 | 1,507 |
| 2020-11-18 | 248.00 | 248.00 | 248.00 | 248.00 | 11,516 |
| 2020-11-17 | 254.00 | 254.00 | 247.00 | 250.00 | 30,945 |
| 2020-11-16 | 252.00 | 252.00 | 248.00 | 250.00 | 34,192 |
| 2020-11-13 | 260.00 | 260.00 | 260.00 | 260.00 | 7,481 |
| 2020-11-12 | 247.00 | 251.00 | 247.00 | 251.00 | 22,685 |
| 2020-11-11 | 250.00 | 256.00 | 245.00 | 245.00 | 37,352 |
| 2020-11-10 | 246.00 | 250.00 | 246.00 | 250.00 | 8,613 |
| 2020-11-09 | 244.00 | 244.00 | 244.00 | 245.50 | 6,746 |
| 2020-11-06 | 244.00 | 244.00 | 243.00 | 243.00 | 2,026 |
| 2020-11-05 | 244.00 | 247.00 | 244.00 | 247.00 | 10,458 |
| 2020-11-04 | 243.00 | 247.00 | 243.00 | 247.00 | 9,322 |
| 2020-11-03 | 241.00 | 243.00 | 240.00 | 241.50 | 5,366 |
| 2020-11-02 | 246.00 | 246.00 | 238.00 | 238.00 | 2,607 |
| 2020-10-30 | 238.00 | 245.00 | 237.00 | 240.00 | 22,165 |
| 2020-10-29 | 240.00 | 240.00 | 237.00 | 238.50 | 2,720 |
| 2020-10-28 | 238.00 | 238.50 | 238.00 | 238.50 | 3,750 |
| 2020-10-27 | 244.00 | 244.00 | 238.00 | 238.00 | 539 |
| 2020-10-26 | 239.00 | 239.50 | 239.00 | 239.50 | 6,274 |
| 2020-10-23 | 239.00 | 239.00 | 239.00 | 239.00 | 17,281 |
| 2020-10-22 | 234.00 | 236.50 | 234.00 | 236.50 | 448 |
| 2020-10-21 | 234.00 | 234.00 | 234.00 | 234.00 | 4,128 |
| 2020-10-20 | 238.00 | 238.00 | 233.00 | 234.00 | 136,893 |
| 2020-10-16 | 240.00 | 240.00 | 239.00 | 239.00 | 4,106 |
| 2020-10-15 | 240.00 | 240.00 | 240.00 | 240.00 | 3,107 |
| 2020-10-14 | 243.50 | 243.50 | 241.00 | 241.00 | 2,448 |
| 2020-10-13 | 249.00 | 249.00 | 249.00 | 243.50 | 54,760 |
| 2020-10-12 | 240.00 | 240.00 | 239.50 | 239.50 | 5,821 |
| 2020-10-09 | 240.00 | 240.00 | 240.00 | 240.00 | 5,580 |
| 2020-10-08 | 238.50 | 238.50 | 238.50 | 238.50 | 205 |
| 2020-10-07 | 237.00 | 238.50 | 237.00 | 238.50 | 19,375 |
| 2020-10-06 | 238.00 | 238.00 | 238.00 | 237.00 | 71,570 |
| 2020-10-05 | 245.00 | 245.00 | 240.00 | 238.50 | 31,767 |
| 2020-10-02 | 247.00 | 247.00 | 245.00 | 246.00 | 22,227 |
| 2020-10-01 | 249.00 | 250.00 | 249.00 | 249.50 | 23,465 |
| 2020-09-30 | 235.00 | 253.00 | 235.00 | 248.00 | 88,226 |
| 2020-09-29 | 232.50 | 233.50 | 232.50 | 233.50 | 11,413 |
| 2020-09-28 | 229.00 | 235.00 | 229.00 | 232.50 | 10,860 |
| 2020-09-25 | 225.00 | 227.00 | 225.00 | 227.50 | 2,481 |
| 2020-09-24 | 228.00 | 228.00 | 228.00 | 226.50 | 6,556 |
| 2020-09-23 | 227.00 | 227.00 | 223.00 | 225.50 | 171,999 |
| 2020-09-22 | 225.00 | 225.00 | 225.00 | 225.00 | 2,616 |
| 2020-09-21 | 234.00 | 234.00 | 220.00 | 224.00 | 21,371 |
| 2020-09-18 | 230.00 | 230.00 | 226.00 | 226.00 | 23,614 |
| 2020-09-17 | 234.00 | 235.00 | 229.00 | 230.00 | 4,883 |
| 2020-09-16 | 235.00 | 235.00 | 232.00 | 233.00 | 1,420 |
| 2020-09-15 | 235.00 | 235.00 | 234.00 | 235.50 | 6,343 |
| 2020-09-14 | 235.00 | 235.00 | 235.00 | 235.00 | 2,231 |
| 2020-09-11 | 235.00 | 235.00 | 235.00 | 235.00 | 2,776 |
| 2020-09-10 | 235.00 | 235.00 | 234.00 | 239.00 | 4,237 |
| 2020-09-09 | 227.00 | 240.00 | 227.00 | 239.00 | 6,598 |
| 2020-09-08 | 226.00 | 230.00 | 226.00 | 227.50 | 12,328 |
| 2020-09-07 | 230.00 | 230.00 | 223.00 | 226.00 | 94,875 |
| 2020-09-04 | 226.00 | 226.00 | 226.00 | 224.00 | 100 |
| 2020-09-03 | 227.00 | 228.00 | 227.00 | 225.00 | 3,983 |
| 2020-09-02 | 222.00 | 222.00 | 222.00 | 223.50 | 6,988 |
| 2020-09-01 | 226.00 | 226.00 | 222.00 | 226.00 | 35,944 |
| 2020-08-28 | 225.00 | 229.00 | 225.00 | 227.50 | 29,113 |
| 2020-08-27 | 223.00 | 229.00 | 223.00 | 225.50 | 60,789 |
| 2020-08-26 | 230.00 | 230.00 | 222.00 | 223.50 | 37,132 |
| 2020-08-25 | 240.00 | 240.00 | 221.00 | 222.50 | 106,981 |
| 2020-08-24 | 256.00 | 265.00 | 241.00 | 244.50 | 86,386 |
| 2020-08-21 | 253.00 | 255.00 | 249.00 | 252.50 | 33,704 |
| 2020-08-20 | 255.00 | 255.00 | 250.00 | 252.50 | 9,238 |
| 2020-08-19 | 241.00 | 252.00 | 241.00 | 252.50 | 13,614 |
| 2020-08-18 | 242.00 | 245.00 | 240.00 | 244.50 | 12,634 |
| 2020-08-17 | 235.00 | 240.00 | 235.00 | 238.50 | 31,373 |
| 2020-08-14 | 230.00 | 235.00 | 230.00 | 232.50 | 146 |
| 2020-08-13 | 222.00 | 235.00 | 222.00 | 230.00 | 38,622 |
| 2020-08-12 | 216.00 | 225.00 | 214.00 | 223.50 | 22,967 |
| 2020-08-11 | 212.00 | 218.00 | 212.00 | 216.50 | 38,689 |
| 2020-08-10 | 210.00 | 210.00 | 208.00 | 209.00 | 16,065 |
| 2020-08-07 | 214.00 | 214.00 | 211.00 | 212.50 | 20,224 |
| 2020-08-06 | 214.00 | 214.00 | 212.00 | 211.50 | 16,647 |
| 2020-08-05 | 214.00 | 214.00 | 214.00 | 214.50 | 13 |
| 2020-08-04 | 214.50 | 214.50 | 213.50 | 213.50 | 41,493 |
| 2020-07-31 | 214.00 | 214.00 | 214.00 | 216.00 | 93 |
| 2020-07-30 | 212.00 | 213.00 | 212.00 | 213.00 | 0 |
| 2020-07-29 | 212.00 | 215.00 | 212.00 | 213.00 | 2,773 |
| 2020-07-28 | 216.00 | 216.00 | 216.00 | 213.50 | 6 |
| 2020-07-27 | 219.00 | 219.00 | 217.00 | 215.50 | 2,540 |
| 2020-07-24 | 218.00 | 218.00 | 217.50 | 217.50 | 0 |
| 2020-07-23 | 215.00 | 218.00 | 211.00 | 214.50 | 7,998 |
| 2020-07-22 | 213.00 | 216.00 | 213.00 | 214.00 | 16,334 |
| 2020-07-21 | 213.00 | 215.00 | 212.00 | 214.50 | 4,068 |
| 2020-07-20 | 217.00 | 217.00 | 215.00 | 218.50 | 11,488 |
| 2020-07-17 | 215.00 | 215.00 | 215.00 | 218.50 | 2,726 |
| 2020-07-16 | 214.00 | 214.00 | 211.00 | 213.00 | 17,078 |
| 2020-07-15 | 216.00 | 216.00 | 215.50 | 215.50 | 39,297 |
| 2020-07-14 | 218.00 | 218.00 | 216.00 | 216.00 | 11,035 |
| 2020-07-13 | 218.00 | 218.00 | 218.00 | 216.00 | 50,907 |
| 2020-07-10 | 221.00 | 221.00 | 214.00 | 217.00 | 4,944 |
| 2020-07-09 | 215.00 | 215.00 | 212.00 | 217.00 | 3,637 |
| 2020-07-08 | 213.00 | 214.00 | 213.00 | 217.00 | 24,282 |
| 2020-07-07 | 214.00 | 220.00 | 214.00 | 217.00 | 1,361 |
| 2020-07-06 | 212.00 | 212.00 | 212.00 | 216.50 | 172 |
| 2020-07-03 | 219.00 | 219.00 | 211.00 | 215.50 | 348 |
| 2020-07-02 | 220.00 | 220.00 | 211.00 | 215.00 | 7,443 |
| 2020-06-30 | 219.00 | 221.00 | 217.00 | 220.00 | 6,406 |
| 2020-06-29 | 222.00 | 222.00 | 219.00 | 221.00 | 9,703 |
| 2020-06-26 | 221.00 | 221.00 | 221.00 | 220.50 | 8,830 |
| 2020-06-25 | 228.00 | 228.00 | 217.00 | 222.00 | 42,833 |
| 2020-06-24 | 222.00 | 222.00 | 222.00 | 222.00 | 43,941 |
| 2020-06-23 | 221.00 | 224.00 | 220.00 | 222.00 | 24,613 |
| 2020-06-22 | 216.00 | 225.00 | 216.00 | 221.50 | 38,660 |
| 2020-06-19 | 189.00 | 215.00 | 188.50 | 185.50 | 224,032 |
| 2020-06-18 | 179.50 | 187.00 | 179.50 | 185.50 | 91,856 |
| 2020-06-17 | 179.50 | 179.50 | 175.00 | 177.50 | 132 |
| 2020-06-16 | 179.50 | 179.50 | 173.50 | 176.50 | 2,071 |
| 2020-06-15 | 173.00 | 173.00 | 173.00 | 176.50 | 20 |
| 2020-06-12 | 179.50 | 179.50 | 173.50 | 176.50 | 6,363 |
| 2020-06-11 | 180.00 | 180.00 | 177.00 | 178.50 | 8,586 |
| 2020-06-10 | 185.00 | 185.00 | 180.00 | 184.75 | 7 |
| 2020-06-09 | 180.50 | 185.00 | 180.00 | 184.75 | 11,515 |
| 2020-06-08 | 180.00 | 185.00 | 180.00 | 185.00 | 15,837 |
| 2020-06-05 | 184.50 | 185.00 | 184.50 | 182.25 | 54 |
| 2020-06-04 | 180.00 | 185.00 | 180.00 | 182.50 | 5,845 |
| 2020-06-03 | 185.00 | 185.00 | 185.00 | 182.50 | 386 |
| 2020-06-02 | 180.00 | 184.50 | 180.00 | 182.25 | 837 |
| 2020-05-29 | 182.00 | 185.00 | 182.00 | 183.25 | 448 |
| 2020-05-28 | 185.00 | 185.00 | 180.00 | 183.25 | 3,717 |
| 2020-05-27 | 184.50 | 184.50 | 182.00 | 183.50 | 460 |
| 2020-05-26 | 185.00 | 185.00 | 182.00 | 183.50 | 10,738 |
| 2020-05-22 | 182.00 | 185.00 | 182.00 | 182.50 | 1,143 |
| 2020-05-21 | 185.00 | 185.00 | 180.00 | 182.50 | 2,517 |
| 2020-05-20 | 185.00 | 185.00 | 185.00 | 181.00 | 1,424 |
| 2020-05-19 | 185.00 | 185.00 | 176.50 | 180.50 | 2,261 |
| 2020-05-18 | 185.00 | 185.00 | 185.00 | 181.50 | 851 |
| 2020-05-15 | 184.50 | 185.00 | 184.50 | 181.00 | 2,178 |
| 2020-05-14 | 185.00 | 185.00 | 177.50 | 181.00 | 5,437 |
| 2020-05-13 | 178.00 | 184.00 | 178.00 | 181.00 | 1,482 |
| 2020-05-12 | 185.00 | 185.00 | 185.00 | 182.00 | 1,310 |
| 2020-05-11 | 184.50 | 184.50 | 180.00 | 181.75 | 5,034 |
| 2020-05-07 | 185.00 | 185.00 | 181.00 | 182.50 | 8,152 |
| 2020-05-06 | 189.50 | 189.50 | 186.50 | 185.25 | 59 |
| 2020-05-05 | 189.50 | 189.50 | 183.00 | 185.00 | 3,809 |
| 2020-05-04 | 185.00 | 185.00 | 183.00 | 185.25 | 5,418 |
| 2020-05-01 | 190.00 | 190.00 | 185.50 | 187.50 | 7,746 |
| 2020-04-30 | 193.00 | 193.00 | 189.00 | 193.00 | 5,191 |
| 2020-04-29 | 188.50 | 188.50 | 188.50 | 193.00 | 3,821 |
| 2020-04-28 | 194.50 | 194.50 | 194.50 | 190.00 | 12 |
| 2020-04-27 | 190.00 | 190.00 | 188.00 | 190.00 | 13,675 |
| 2020-04-24 | 190.00 | 192.00 | 188.00 | 193.00 | 2,938 |
| 2020-04-23 | 194.00 | 194.00 | 185.00 | 191.50 | 19,776 |
| 2020-04-22 | 186.50 | 186.50 | 186.50 | 189.00 | 10,480 |
| 2020-04-21 | 191.00 | 191.00 | 189.00 | 189.00 | 3,017 |
| 2020-04-20 | 191.00 | 191.50 | 190.50 | 189.50 | 41,151 |
| 2020-04-17 | 169.00 | 194.00 | 169.00 | 187.00 | 16,183 |
| 2020-04-16 | 162.00 | 165.00 | 162.00 | 168.75 | 10,747 |
| 2020-04-15 | 162.00 | 169.00 | 160.00 | 162.50 | 54,804 |
| 2020-04-14 | 147.50 | 151.50 | 147.50 | 147.50 | 15,176 |
| 2020-04-09 | 150.00 | 150.00 | 150.00 | 147.50 | 32,611 |
| 2020-04-08 | 147.00 | 150.00 | 147.00 | 143.50 | 3,139 |
| 2020-04-07 | 143.75 | 143.75 | 143.75 | 143.75 | 5,103 |
| 2020-04-06 | 140.50 | 140.50 | 140.00 | 141.00 | 2,039 |
| 2020-04-03 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2020-04-03 | 144.00 | 144.00 | 141.00 | 141.00 | 0 |
| 2020-04-02 | 149.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2020-04-02 | 149.00 | 149.00 | 144.75 | 144.75 | 0 |
| 2020-04-01 | 149.00 | 149.00 | 149.00 | 149.00 | 69 |
| 2020-04-01 | 150.00 | 150.00 | 145.00 | 145.00 | 0 |
| 2020-03-31 | 145.00 | 145.00 | 145.00 | 145.00 | 22 |
| 2020-03-30 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2020-03-27 | 140.50 | 140.50 | 140.50 | 142.50 | 2,000 |
| 2020-03-26 | 145.00 | 145.00 | 145.00 | 143.00 | 67 |
| 2020-03-25 | 145.00 | 145.00 | 145.00 | 145.00 | 635 |
| 2020-03-24 | 143.50 | 143.50 | 143.50 | 143.50 | 237 |
| 2020-03-23 | 145.00 | 145.00 | 145.00 | 151.75 | 7,840 |
| 2020-03-20 | 155.00 | 155.00 | 149.75 | 149.75 | 546 |
| 2020-03-19 | 152.00 | 156.50 | 152.00 | 152.00 | 7,262 |
| 2020-03-18 | 154.00 | 154.00 | 152.00 | 159.50 | 2,290 |
| 2020-03-17 | 156.75 | 156.75 | 156.75 | 156.75 | 0 |
| 2020-03-16 | 160.00 | 160.00 | 160.00 | 161.00 | 3,253 |
| 2020-03-13 | 169.00 | 170.00 | 160.00 | 168.00 | 45,799 |
| 2020-03-12 | 190.00 | 190.00 | 168.00 | 195.50 | 38,812 |
| 2020-03-11 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2020-03-10 | 194.50 | 194.50 | 194.50 | 191.50 | 6,925 |
| 2020-03-09 | 190.00 | 195.00 | 187.00 | 201.00 | 16,073 |
| 2020-03-06 | 202.00 | 204.00 | 202.00 | 201.00 | 2,992 |
| 2020-03-05 | 205.00 | 208.00 | 204.00 | 205.50 | 6,365 |
| 2020-03-04 | 204.00 | 209.00 | 204.00 | 204.50 | 3,105 |
| 2020-03-03 | 203.00 | 203.00 | 203.00 | 203.00 | 1,087 |
| 2020-02-28 | 214.00 | 215.00 | 206.00 | 217.00 | 38,334 |
| 2020-02-27 | 216.00 | 224.00 | 216.00 | 222.50 | 8,750 |
| 2020-02-26 | 226.00 | 226.00 | 224.00 | 228.50 | 39,175 |
| 2020-02-25 | 228.00 | 230.00 | 227.00 | 229.00 | 57,917 |
| 2020-02-24 | 230.00 | 230.00 | 226.00 | 227.50 | 9,380 |
| 2020-02-21 | 230.00 | 230.00 | 230.00 | 227.50 | 5,001 |
| 2020-02-20 | 235.00 | 235.00 | 225.00 | 232.00 | 28,624 |
| 2020-02-19 | 237.00 | 237.00 | 237.00 | 237.50 | 4,058 |
| 2020-02-18 | 236.00 | 236.00 | 234.00 | 234.00 | 2,849 |
| 2020-02-17 | 240.00 | 240.00 | 235.00 | 233.50 | 10,300 |
| 2020-02-14 | 242.00 | 242.00 | 242.00 | 242.00 | 54 |
| 2020-02-13 | 240.00 | 242.00 | 240.00 | 242.00 | 0 |
| 2020-02-12 | 249.00 | 249.00 | 240.00 | 242.00 | 7,962 |
| 2020-02-11 | 245.00 | 245.00 | 240.00 | 244.00 | 28,549 |
| 2020-02-10 | 249.00 | 249.00 | 249.00 | 247.00 | 1,009 |
| 2020-02-07 | 244.00 | 246.50 | 244.00 | 246.50 | 1,154 |
| 2020-02-06 | 243.00 | 244.00 | 243.00 | 247.00 | 4,073 |
| 2020-02-05 | 249.00 | 249.00 | 243.00 | 246.00 | 3,642 |
| 2020-02-04 | 245.00 | 247.00 | 242.00 | 245.50 | 30,039 |
| 2020-02-03 | 230.00 | 242.00 | 230.00 | 243.50 | 15,728 |
| 2020-01-31 | 240.00 | 240.00 | 238.00 | 238.00 | 100 |
| 2020-01-30 | 237.00 | 240.00 | 236.00 | 238.00 | 9,896 |
| 2020-01-29 | 235.00 | 236.00 | 235.00 | 236.00 | 7,271 |
| 2020-01-28 | 233.00 | 233.00 | 233.00 | 235.00 | 2,676 |
| 2020-01-27 | 239.00 | 239.00 | 239.00 | 235.50 | 216 |
| 2020-01-24 | 239.00 | 240.00 | 227.00 | 233.00 | 27,608 |
| 2020-01-23 | 233.00 | 233.00 | 232.00 | 236.00 | 674 |
| 2020-01-22 | 234.00 | 236.00 | 230.00 | 236.50 | 3,941 |
| 2020-01-21 | 233.00 | 239.00 | 233.00 | 236.00 | 8,797 |
| 2020-01-20 | 234.00 | 235.00 | 232.00 | 235.50 | 17,901 |
| 2020-01-17 | 230.00 | 234.00 | 228.00 | 231.50 | 992 |
| 2020-01-16 | 231.00 | 234.00 | 227.00 | 232.00 | 10,534 |
| 2020-01-15 | 230.00 | 232.00 | 229.00 | 230.50 | 9,931 |
| 2020-01-14 | 229.00 | 230.00 | 227.00 | 228.50 | 254 |
| 2020-01-13 | 229.00 | 230.00 | 227.00 | 228.50 | 15,484 |
| 2020-01-10 | 230.00 | 230.00 | 219.00 | 227.00 | 14,059 |
| 2020-01-09 | 231.00 | 235.00 | 230.00 | 230.50 | 2,459 |
| 2020-01-08 | 234.00 | 234.00 | 229.00 | 230.50 | 34,716 |
| 2020-01-07 | 235.00 | 235.00 | 233.00 | 234.00 | 9,104 |
| 2020-01-06 | 233.00 | 239.00 | 232.00 | 234.00 | 17,115 |
| 2020-01-03 | 235.00 | 236.00 | 232.00 | 233.50 | 16,671 |
| 2020-01-02 | 235.00 | 239.00 | 235.00 | 237.00 | 8,300 |
| 2019-12-31 | 236.50 | 236.50 | 236.50 | 237.00 | 50 |
| 2019-12-30 | 239.00 | 239.00 | 235.00 | 236.50 | 10,384 |
| 2019-12-27 | 237.50 | 237.50 | 237.50 | 237.00 | 0 |
| 2019-12-24 | 237.00 | 239.00 | 237.00 | 237.50 | 2,631 |
| 2019-12-23 | 235.00 | 240.00 | 231.00 | 236.50 | 31,939 |
| 2019-12-20 | 227.00 | 233.00 | 227.00 | 233.00 | 271,469 |
| 2019-12-19 | 234.00 | 234.00 | 224.00 | 231.50 | 83,623 |
| 2019-12-18 | 235.00 | 239.00 | 230.00 | 236.50 | 31,694 |
| 2019-12-17 | 231.00 | 238.00 | 230.00 | 236.00 | 22,782 |
| 2019-12-16 | 229.00 | 238.00 | 220.00 | 233.50 | 99,640 |
| 2019-12-13 | 213.00 | 225.00 | 213.00 | 218.00 | 99,158 |
| 2019-12-12 | 212.00 | 212.00 | 208.00 | 210.00 | 3,236 |
| 2019-12-11 | 186.00 | 213.00 | 180.50 | 209.00 | 59,668 |
| 2019-12-10 | 186.50 | 186.50 | 182.50 | 184.25 | 17,088 |
| 2019-12-09 | 183.50 | 184.00 | 182.00 | 183.00 | 9,439 |
| 2019-12-06 | 184.50 | 184.50 | 184.50 | 182.50 | 416 |
| 2019-12-05 | 181.50 | 184.50 | 181.00 | 183.75 | 7,730 |
| 2019-12-04 | 184.50 | 185.00 | 182.00 | 183.75 | 11,737 |
| 2019-12-03 | 182.00 | 186.50 | 180.00 | 183.25 | 29,056 |
| 2019-11-29 | 184.50 | 187.00 | 183.00 | 186.00 | 11,563 |
| 2019-11-28 | 183.00 | 184.50 | 181.00 | 182.75 | 9,490 |
| 2019-11-27 | 184.50 | 186.50 | 184.50 | 184.25 | 15,415 |
| 2019-11-26 | 185.00 | 185.00 | 184.00 | 184.50 | 7,442 |
| 2019-11-25 | 189.50 | 189.50 | 182.00 | 184.50 | 45,705 |
| 2019-11-22 | 189.00 | 194.50 | 188.00 | 189.00 | 9,196 |
| 2019-11-21 | 190.00 | 190.00 | 189.00 | 189.50 | 2,808 |
| 2019-11-20 | 192.00 | 192.00 | 192.00 | 191.00 | 20,624 |
| 2019-11-19 | 192.50 | 193.00 | 189.00 | 190.75 | 7,687 |
| 2019-11-18 | 194.50 | 194.50 | 191.00 | 191.50 | 13,588 |
| 2019-11-15 | 192.00 | 192.00 | 192.00 | 193.25 | 12,555 |
| 2019-11-14 | 190.00 | 192.00 | 190.00 | 193.25 | 6,226 |
| 2019-11-13 | 192.00 | 192.00 | 192.00 | 193.25 | 1,928 |
| 2019-11-12 | 192.00 | 194.00 | 190.00 | 191.75 | 10,866 |
| 2019-11-11 | 195.00 | 195.00 | 193.25 | 193.25 | 200,388 |
| 2019-11-08 | 192.00 | 195.00 | 190.00 | 193.25 | 1,023 |
| 2019-11-07 | 193.00 | 193.00 | 192.00 | 192.50 | 2,669 |
| 2019-11-06 | 192.50 | 194.50 | 192.00 | 193.25 | 3,635 |
| 2019-11-05 | 192.00 | 194.50 | 191.00 | 192.00 | 4,541 |
| 2019-11-04 | 195.00 | 195.00 | 191.00 | 193.50 | 17,911 |
| 2019-11-01 | 194.00 | 197.25 | 194.00 | 197.25 | 0 |
| 2019-10-31 | 194.00 | 201.00 | 193.00 | 197.25 | 12,377 |
| 2019-10-30 | 196.00 | 199.50 | 193.00 | 194.00 | 16,027 |
| 2019-10-29 | 195.00 | 195.00 | 194.00 | 193.75 | 20,695 |
| 2019-10-28 | 195.00 | 195.00 | 193.00 | 193.75 | 9,658 |
| 2019-10-25 | 195.00 | 195.00 | 193.00 | 193.75 | 15,223 |
| 2019-10-24 | 194.00 | 197.25 | 194.00 | 197.25 | 0 |
| 2019-10-23 | 195.00 | 195.00 | 193.00 | 194.00 | 15,291 |
| 2019-10-22 | 199.50 | 200.00 | 193.50 | 196.50 | 8,710 |
| 2019-10-21 | 197.00 | 197.00 | 194.00 | 195.25 | 18,591 |
| 2019-10-18 | 196.00 | 196.00 | 196.00 | 197.25 | 5,357 |
| 2019-10-17 | 201.00 | 202.00 | 196.50 | 198.75 | 1,749 |
| 2019-10-16 | 201.00 | 202.00 | 197.00 | 199.00 | 1,401 |
| 2019-10-15 | 202.00 | 202.00 | 202.00 | 199.50 | 2,262 |
| 2019-10-14 | 200.00 | 203.00 | 197.00 | 199.50 | 8,757 |
| 2019-10-11 | 201.00 | 205.00 | 199.50 | 202.00 | 9,204 |
| 2019-10-10 | 198.00 | 198.00 | 198.00 | 198.00 | 12 |
| 2019-10-09 | 204.00 | 209.00 | 195.00 | 198.00 | 15,953 |
| 2019-10-08 | 204.00 | 210.00 | 204.00 | 207.50 | 2,061 |
| 2019-10-07 | 201.00 | 201.00 | 201.00 | 206.00 | 363 |
| 2019-10-04 | 210.00 | 210.00 | 202.00 | 206.50 | 3,812 |
| 2019-10-03 | 197.50 | 210.00 | 197.50 | 206.00 | 12,567 |
| 2019-10-02 | 197.00 | 197.50 | 192.50 | 195.75 | 5,421 |
| 2019-10-01 | 197.00 | 198.25 | 197.00 | 198.25 | 0 |
| 2019-09-30 | 197.00 | 199.50 | 197.00 | 198.25 | 4,312 |
| 2019-09-27 | 199.50 | 200.00 | 197.00 | 198.25 | 1,458 |
| 2019-09-26 | 197.00 | 200.00 | 195.00 | 197.50 | 12,900 |
| 2019-09-25 | 191.00 | 200.00 | 180.00 | 197.25 | 41,657 |
| 2019-09-24 | 204.00 | 210.00 | 204.00 | 206.50 | 1,701 |
| 2019-09-23 | 205.00 | 207.00 | 205.00 | 206.00 | 5,632 |
| 2019-09-20 | 209.00 | 210.00 | 205.00 | 207.00 | 9,531 |
| 2019-09-19 | 207.00 | 209.00 | 205.00 | 206.50 | 18,541 |
| 2019-09-18 | 210.00 | 210.00 | 210.00 | 208.50 | 2,060 |
| 2019-09-17 | 209.00 | 210.00 | 206.00 | 207.50 | 22,057 |
| 2019-09-16 | 204.00 | 210.00 | 204.00 | 208.00 | 17,279 |
| 2019-09-13 | 201.00 | 205.00 | 198.50 | 202.00 | 39,559 |
| 2019-09-12 | 197.00 | 205.00 | 197.00 | 202.00 | 37,961 |
| 2019-09-11 | 195.50 | 195.50 | 195.50 | 197.50 | 1,715 |
| 2019-09-10 | 198.00 | 200.00 | 196.00 | 198.25 | 4,424 |
| 2019-09-09 | 199.75 | 199.75 | 199.25 | 199.25 | 1,507 |
| 2019-09-06 | 200.00 | 203.00 | 197.00 | 199.75 | 22,969 |
| 2019-09-05 | 199.50 | 204.00 | 196.00 | 200.00 | 7,894 |
| 2019-09-04 | 196.00 | 199.50 | 195.00 | 197.50 | 8,045 |
| 2019-09-03 | 196.00 | 199.50 | 196.00 | 197.75 | 436 |
| 2019-09-02 | 195.00 | 202.00 | 195.00 | 198.50 | 15,712 |
| 2019-08-30 | 197.00 | 199.00 | 197.00 | 199.00 | 0 |
| 2019-08-29 | 202.00 | 202.00 | 202.00 | 198.00 | 3,036 |
| 2019-08-28 | 196.50 | 196.50 | 195.00 | 198.00 | 8,802 |
| 2019-08-27 | 195.50 | 195.50 | 193.00 | 196.50 | 14,779 |
| 2019-08-23 | 196.50 | 196.50 | 196.50 | 199.75 | 155 |
| 2019-08-22 | 199.50 | 203.00 | 197.50 | 199.75 | 24,797 |
| 2019-08-21 | 194.50 | 200.00 | 194.00 | 197.00 | 4,972 |
| 2019-08-20 | 199.50 | 199.50 | 191.50 | 196.50 | 5,871 |
| 2019-08-19 | 195.00 | 195.00 | 195.00 | 197.25 | 2,206 |
| 2019-08-16 | 197.00 | 199.50 | 193.00 | 197.00 | 23,398 |
| 2019-08-15 | 198.50 | 201.00 | 192.00 | 193.25 | 13,779 |
| 2019-08-14 | 217.00 | 217.00 | 194.50 | 200.50 | 1,699,746 |
| 2019-08-13 | 217.00 | 217.00 | 216.00 | 213.00 | 100 |
| 2019-08-12 | 214.00 | 214.00 | 214.00 | 213.00 | 6,128 |
| 2019-08-09 | 215.00 | 218.00 | 214.00 | 216.00 | 16,078 |
| 2019-08-08 | 216.00 | 216.00 | 211.00 | 215.50 | 15,549 |
| 2019-08-07 | 215.00 | 217.00 | 214.00 | 215.50 | 4,039 |
| 2019-08-06 | 222.00 | 224.00 | 215.00 | 216.00 | 49,530 |
| 2019-08-05 | 220.00 | 225.00 | 218.00 | 222.50 | 11,286 |
| 2019-08-02 | 228.00 | 228.00 | 220.00 | 223.50 | 23,631 |
| 2019-08-01 | 233.00 | 233.00 | 231.50 | 231.50 | 0 |