Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 76.00 | 76.00 | 73.60 | 73.60 | 1,645,469 |
| 2024-05-09 | 73.00 | 74.90 | 73.00 | 74.40 | 1,821,244 |
| 2024-05-08 | 75.20 | 75.20 | 73.40 | 74.30 | 2,426,886 |
| 2024-05-07 | 73.00 | 75.20 | 73.00 | 74.90 | 4,775,175 |
| 2024-05-06 | 73.70 | 73.70 | 73.70 | 73.70 | 0 |
| 2024-05-03 | 73.80 | 74.70 | 73.00 | 73.70 | 3,427,373 |
| 2024-05-02 | 72.80 | 74.00 | 72.50 | 73.70 | 4,170,963 |
| 2024-05-01 | 72.50 | 73.20 | 72.00 | 72.60 | 2,729,208 |
| 2024-04-30 | 73.50 | 73.70 | 72.20 | 72.20 | 5,135,314 |
| 2024-04-29 | 72.90 | 73.40 | 72.70 | 72.90 | 4,440,368 |
| 2024-04-26 | 73.00 | 73.40 | 72.30 | 72.70 | 2,586,232 |
| 2024-04-25 | 71.70 | 73.10 | 71.70 | 72.30 | 4,280,629 |
| 2024-04-24 | 75.00 | 75.00 | 72.30 | 72.70 | 2,697,787 |
| 2024-04-23 | 74.00 | 74.60 | 72.70 | 74.00 | 3,099,543 |
| 2024-04-22 | 73.60 | 73.90 | 72.70 | 73.90 | 3,951,357 |
| 2024-04-19 | 72.40 | 72.40 | 71.40 | 71.90 | 3,295,911 |
| 2024-04-18 | 71.40 | 72.80 | 71.20 | 72.80 | 2,620,862 |
| 2024-04-17 | 71.30 | 72.90 | 71.20 | 71.20 | 2,470,035 |
| 2024-04-16 | 72.30 | 72.50 | 71.00 | 71.50 | 4,546,245 |
| 2024-04-15 | 71.40 | 73.30 | 71.00 | 72.80 | 4,990,608 |
| 2024-04-12 | 72.40 | 72.50 | 69.50 | 72.30 | 14,725,436 |
| 2024-04-11 | 74.40 | 74.70 | 73.50 | 74.20 | 2,012,220 |
| 2024-04-10 | 75.90 | 77.50 | 74.80 | 75.30 | 1,885,813 |
| 2024-04-09 | 76.00 | 77.30 | 75.60 | 76.20 | 2,408,398 |
| 2024-04-08 | 75.60 | 76.90 | 75.60 | 76.30 | 1,871,363 |
| 2024-04-05 | 76.00 | 76.40 | 75.10 | 75.80 | 1,840,097 |
| 2024-04-04 | 76.30 | 77.10 | 76.00 | 76.70 | 2,075,208 |
| 2024-04-03 | 77.00 | 77.00 | 75.60 | 76.20 | 2,873,119 |
| 2024-04-02 | 77.70 | 77.70 | 76.20 | 76.60 | 3,087,160 |
| 2024-04-01 | 77.60 | 77.60 | 77.60 | 77.60 | 0 |
| 2024-03-29 | 77.60 | 77.60 | 77.60 | 77.60 | 0 |
| 2024-03-28 | 76.40 | 78.00 | 75.90 | 77.60 | 3,250,229 |
| 2024-03-27 | 78.00 | 78.00 | 76.00 | 76.60 | 5,601,708 |
| 2024-03-26 | 76.50 | 77.60 | 76.50 | 77.50 | 1,463,381 |
| 2024-03-25 | 78.10 | 78.70 | 77.50 | 77.50 | 3,621,272 |
| 2024-03-22 | 78.10 | 78.80 | 76.00 | 78.00 | 5,269,328 |
| 2024-03-21 | 75.70 | 76.70 | 74.30 | 76.00 | 2,614,165 |
| 2024-03-20 | 74.80 | 76.00 | 74.80 | 74.80 | 3,591,604 |
| 2024-03-19 | 75.20 | 75.20 | 74.10 | 74.70 | 2,577,114 |
| 2024-03-18 | 76.00 | 76.20 | 74.50 | 75.10 | 2,933,942 |
| 2024-03-15 | 74.90 | 75.10 | 74.20 | 75.10 | 6,456,295 |
| 2024-03-14 | 76.00 | 76.50 | 74.10 | 74.20 | 3,007,785 |
| 2024-03-13 | 75.50 | 77.20 | 73.50 | 76.00 | 5,669,185 |
| 2024-03-12 | 78.50 | 78.50 | 76.30 | 76.50 | 3,341,931 |
| 2024-03-11 | 77.50 | 79.10 | 77.30 | 77.60 | 3,362,522 |
| 2024-03-08 | 78.00 | 78.90 | 76.80 | 78.50 | 2,656,626 |
| 2024-03-07 | 78.30 | 79.70 | 77.10 | 77.90 | 6,121,983 |
| 2024-03-06 | 79.00 | 79.70 | 77.30 | 78.90 | 4,543,065 |
| 2024-03-05 | 76.60 | 78.60 | 76.40 | 77.60 | 3,799,486 |
| 2024-03-04 | 78.00 | 78.00 | 76.60 | 77.70 | 1,859,935 |
| 2024-03-01 | 76.70 | 78.30 | 75.80 | 77.90 | 3,532,152 |
| 2024-02-29 | 75.60 | 77.10 | 75.40 | 75.70 | 3,567,648 |
| 2024-02-28 | 76.50 | 76.70 | 74.10 | 75.50 | 2,175,413 |
| 2024-02-27 | 76.00 | 77.00 | 75.30 | 76.50 | 3,205,532 |
| 2024-02-26 | 75.90 | 75.90 | 74.50 | 75.50 | 2,567,771 |
| 2024-02-23 | 78.40 | 78.40 | 75.10 | 75.20 | 2,494,719 |
| 2024-02-22 | 77.40 | 77.40 | 75.50 | 76.50 | 3,471,684 |
| 2024-02-21 | 76.30 | 77.80 | 76.20 | 76.30 | 1,354,511 |
| 2024-02-20 | 79.40 | 79.40 | 76.80 | 77.30 | 3,805,103 |
| 2024-02-19 | 77.00 | 78.00 | 75.80 | 76.70 | 1,053,646 |
| 2024-02-16 | 79.90 | 79.90 | 76.30 | 76.80 | 1,827,016 |
| 2024-02-15 | 76.10 | 77.40 | 75.30 | 76.50 | 2,069,573 |
| 2024-02-14 | 76.00 | 77.10 | 75.00 | 75.40 | 2,213,048 |
| 2024-02-13 | 78.50 | 78.50 | 75.10 | 75.60 | 2,728,962 |
| 2024-02-12 | 76.00 | 77.10 | 75.80 | 76.70 | 1,952,551 |
| 2024-02-09 | 78.10 | 78.10 | 75.80 | 75.90 | 2,166,193 |
| 2024-02-08 | 79.50 | 79.50 | 76.60 | 76.60 | 1,606,255 |
| 2024-02-07 | 78.50 | 79.40 | 77.00 | 77.00 | 1,678,651 |
| 2024-02-06 | 77.00 | 82.50 | 76.80 | 78.50 | 2,341,494 |
| 2024-02-05 | 78.60 | 78.90 | 77.20 | 77.30 | 2,545,171 |
| 2024-02-02 | 78.50 | 80.90 | 78.20 | 78.20 | 1,325,074 |
| 2024-02-01 | 82.90 | 82.90 | 78.10 | 78.60 | 3,573,861 |
| 2024-01-31 | 82.90 | 82.90 | 80.00 | 81.00 | 1,935,753 |
| 2024-01-30 | 82.80 | 82.80 | 79.00 | 80.60 | 1,354,238 |
| 2024-01-29 | 80.00 | 80.80 | 79.50 | 80.80 | 1,508,391 |
| 2024-01-26 | 81.00 | 81.00 | 79.80 | 80.20 | 1,427,999 |
| 2024-01-25 | 82.90 | 82.90 | 79.10 | 80.10 | 1,219,317 |
| 2024-01-24 | 80.00 | 80.30 | 79.40 | 80.00 | 1,808,105 |
| 2024-01-23 | 80.70 | 80.70 | 78.60 | 78.70 | 1,488,445 |
| 2024-01-22 | 81.00 | 81.00 | 79.30 | 79.50 | 2,494,239 |
| 2024-01-19 | 80.00 | 80.90 | 79.50 | 79.60 | 1,118,682 |
| 2024-01-18 | 81.90 | 82.00 | 80.00 | 80.00 | 1,462,420 |
| 2024-01-17 | 83.00 | 83.00 | 79.70 | 80.30 | 2,595,472 |
| 2024-01-16 | 82.00 | 83.20 | 82.00 | 82.90 | 2,740,068 |
| 2024-01-15 | 84.00 | 84.10 | 82.10 | 82.80 | 1,768,697 |
| 2024-01-12 | 85.60 | 85.60 | 82.60 | 82.90 | 1,764,489 |
| 2024-01-11 | 83.80 | 84.20 | 81.70 | 82.00 | 2,203,595 |
| 2024-01-10 | 84.40 | 85.80 | 83.60 | 83.70 | 3,144,949 |
| 2024-01-09 | 87.40 | 87.40 | 84.70 | 84.90 | 1,680,057 |
| 2024-01-08 | 87.40 | 87.40 | 83.90 | 87.00 | 3,019,690 |
| 2024-01-05 | 85.40 | 86.10 | 83.90 | 85.50 | 1,734,083 |
| 2024-01-04 | 88.80 | 88.80 | 85.60 | 86.00 | 2,970,088 |
| 2024-01-03 | 85.60 | 87.40 | 85.10 | 86.50 | 2,742,139 |
| 2024-01-02 | 87.10 | 87.80 | 85.60 | 86.30 | 1,319,895 |
| 2024-01-01 | 86.90 | 86.90 | 86.90 | 86.90 | 0 |
| 2023-12-29 | 86.70 | 88.20 | 86.70 | 86.90 | 566,517 |
| 2023-12-28 | 88.70 | 88.70 | 87.40 | 88.30 | 781,875 |
| 2023-12-27 | 87.90 | 88.60 | 87.50 | 88.50 | 1,184,647 |
| 2023-12-26 | 87.20 | 87.20 | 87.20 | 87.20 | 0 |
| 2023-12-25 | 87.20 | 87.20 | 87.20 | 87.20 | 0 |
| 2023-12-22 | 88.60 | 88.60 | 87.20 | 87.20 | 1,284,349 |
| 2023-12-21 | 88.20 | 88.50 | 87.10 | 87.40 | 2,245,285 |
| 2023-12-20 | 86.40 | 88.60 | 85.90 | 88.40 | 4,070,241 |
| 2023-12-19 | 85.70 | 86.50 | 85.30 | 85.30 | 2,870,168 |
| 2023-12-18 | 81.10 | 85.40 | 81.10 | 84.80 | 3,494,937 |
| 2023-12-15 | 84.90 | 85.80 | 84.00 | 84.60 | 6,625,034 |
| 2023-12-14 | 80.90 | 85.50 | 80.90 | 84.00 | 3,156,925 |
| 2023-12-13 | 79.10 | 80.10 | 78.60 | 79.80 | 3,349,703 |
| 2023-12-12 | 81.10 | 81.90 | 79.30 | 79.30 | 2,209,478 |
| 2023-12-11 | 79.80 | 81.30 | 79.40 | 81.30 | 2,380,371 |
| 2023-12-08 | 79.60 | 81.40 | 79.60 | 80.30 | 2,007,240 |
| 2023-12-07 | 81.50 | 81.50 | 79.90 | 80.20 | 4,683,314 |
| 2023-12-06 | 82.00 | 83.10 | 81.30 | 81.50 | 8,729,173 |
| 2023-12-05 | 80.40 | 83.10 | 80.40 | 82.10 | 1,938,857 |
| 2023-12-04 | 82.30 | 84.00 | 81.00 | 81.00 | 2,641,408 |
| 2023-12-01 | 85.00 | 85.00 | 80.50 | 82.60 | 1,524,902 |
| 2023-11-30 | 84.50 | 84.50 | 81.30 | 81.30 | 5,889,680 |
| 2023-11-29 | 84.40 | 84.40 | 82.30 | 82.50 | 4,100,313 |
| 2023-11-28 | 83.30 | 83.30 | 81.30 | 82.80 | 1,223,255 |
| 2023-11-27 | 81.90 | 83.30 | 81.90 | 83.20 | 1,160,355 |
| 2023-11-24 | 81.20 | 83.90 | 81.20 | 82.70 | 1,274,672 |
| 2023-11-23 | 81.40 | 83.60 | 81.40 | 83.60 | 1,194,427 |
| 2023-11-22 | 83.60 | 83.90 | 82.00 | 83.00 | 1,507,259 |
| 2023-11-21 | 84.50 | 85.20 | 81.60 | 81.60 | 2,132,408 |
| 2023-11-20 | 82.40 | 84.30 | 82.40 | 84.20 | 2,342,796 |
| 2023-11-17 | 83.00 | 83.90 | 82.30 | 82.90 | 2,788,572 |
| 2023-11-16 | 82.90 | 83.80 | 81.30 | 82.00 | 2,630,143 |
| 2023-11-15 | 83.60 | 88.20 | 82.70 | 82.70 | 7,137,674 |
| 2023-11-14 | 78.80 | 85.70 | 78.50 | 85.70 | 7,623,853 |
| 2023-11-13 | 78.10 | 79.90 | 78.10 | 79.40 | 2,223,734 |
| 2023-11-10 | 78.20 | 79.70 | 77.60 | 79.40 | 4,175,341 |
| 2023-11-09 | 78.00 | 80.00 | 76.20 | 79.40 | 2,604,909 |
| 2023-11-08 | 78.20 | 78.20 | 76.90 | 77.00 | 1,737,977 |
| 2023-11-07 | 76.70 | 79.60 | 76.70 | 78.10 | 1,751,338 |
| 2023-11-06 | 77.10 | 81.00 | 77.10 | 78.90 | 2,829,836 |
| 2023-11-03 | 79.40 | 81.20 | 79.40 | 81.10 | 3,647,991 |
| 2023-11-02 | 75.50 | 79.30 | 74.80 | 79.30 | 6,116,444 |
| 2023-11-01 | 74.00 | 74.00 | 71.10 | 73.00 | 2,338,263 |
| 2023-10-31 | 71.90 | 74.80 | 71.90 | 72.60 | 2,490,217 |
| 2023-10-30 | 74.00 | 74.00 | 72.80 | 73.40 | 1,913,469 |
| 2023-10-27 | 71.80 | 74.20 | 71.80 | 73.40 | 5,803,285 |
| 2023-10-26 | 70.50 | 72.50 | 69.50 | 72.50 | 5,425,305 |
| 2023-10-25 | 72.20 | 72.20 | 69.50 | 70.30 | 2,988,460 |
| 2023-10-24 | 71.90 | 72.40 | 70.90 | 71.40 | 3,454,183 |
| 2023-10-23 | 71.20 | 71.60 | 69.70 | 71.30 | 3,179,116 |
| 2023-10-20 | 74.70 | 74.70 | 70.00 | 71.20 | 4,517,811 |
| 2023-10-19 | 73.60 | 73.60 | 71.20 | 71.50 | 2,545,807 |
| 2023-10-18 | 73.10 | 74.40 | 72.90 | 73.30 | 2,479,277 |
| 2023-10-17 | 72.60 | 74.90 | 72.60 | 74.90 | 2,450,744 |
| 2023-10-16 | 73.30 | 73.30 | 71.60 | 72.60 | 2,757,102 |
| 2023-10-13 | 77.00 | 77.00 | 72.70 | 72.70 | 1,392,583 |
| 2023-10-12 | 76.20 | 77.10 | 74.50 | 74.50 | 2,294,610 |
| 2023-10-11 | 77.00 | 77.10 | 75.30 | 77.00 | 4,462,643 |
| 2023-10-10 | 73.80 | 76.00 | 73.80 | 75.10 | 2,931,600 |
| 2023-10-09 | 74.10 | 75.80 | 74.00 | 74.30 | 6,452,756 |
| 2023-10-06 | 73.00 | 75.30 | 73.00 | 74.80 | 984,860 |
| 2023-10-05 | 75.00 | 75.40 | 74.00 | 74.50 | 1,483,091 |
| 2023-10-04 | 72.50 | 74.90 | 72.50 | 73.40 | 2,261,651 |
| 2023-10-03 | 74.80 | 74.80 | 73.20 | 73.80 | 2,785,797 |
| 2023-10-02 | 77.90 | 77.90 | 74.50 | 74.60 | 1,613,336 |
| 2023-09-29 | 74.10 | 76.90 | 74.10 | 76.10 | 2,919,299 |
| 2023-09-28 | 76.40 | 78.00 | 74.10 | 74.10 | 3,728,105 |
| 2023-09-27 | 79.10 | 79.80 | 78.40 | 78.60 | 4,033,937 |
| 2023-09-26 | 79.50 | 79.80 | 78.20 | 79.80 | 1,677,029 |
| 2023-09-25 | 80.60 | 80.60 | 77.10 | 78.40 | 2,515,238 |
| 2023-09-22 | 79.10 | 80.50 | 78.20 | 78.40 | 4,887,012 |
| 2023-09-21 | 78.40 | 81.30 | 77.60 | 80.20 | 5,085,167 |
| 2023-09-20 | 78.20 | 80.00 | 76.40 | 78.80 | 3,065,250 |
| 2023-09-19 | 74.60 | 76.00 | 74.60 | 75.00 | 1,443,899 |
| 2023-09-18 | 77.60 | 77.60 | 74.30 | 74.50 | 2,967,574 |
| 2023-09-15 | 76.50 | 78.60 | 75.70 | 76.20 | 8,192,244 |
| 2023-09-14 | 73.50 | 77.50 | 73.50 | 77.50 | 2,438,635 |
| 2023-09-13 | 75.10 | 76.20 | 74.50 | 75.80 | 1,541,123 |
| 2023-09-12 | 75.60 | 75.70 | 74.60 | 75.30 | 1,664,785 |
| 2023-09-11 | 76.70 | 76.70 | 75.10 | 75.50 | 1,468,325 |
| 2023-09-08 | 74.30 | 76.50 | 74.30 | 75.90 | 2,212,005 |
| 2023-09-07 | 73.50 | 75.70 | 73.50 | 74.50 | 5,151,113 |
| 2023-09-06 | 74.00 | 76.60 | 73.80 | 75.60 | 1,744,396 |
| 2023-09-05 | 74.00 | 76.10 | 74.00 | 74.80 | 1,004,897 |
| 2023-09-04 | 76.00 | 77.00 | 75.00 | 75.10 | 1,411,610 |
| 2023-09-01 | 76.40 | 77.50 | 76.20 | 76.20 | 1,537,758 |
| 2023-08-31 | 77.70 | 78.50 | 76.80 | 77.20 | 3,769,846 |
| 2023-08-30 | 76.50 | 77.40 | 75.70 | 76.50 | 1,905,772 |
| 2023-08-29 | 74.90 | 76.30 | 73.80 | 75.80 | 2,683,704 |
| 2023-08-28 | 74.40 | 74.40 | 74.40 | 74.40 | 0 |
| 2023-08-25 | 74.00 | 75.20 | 73.40 | 74.40 | 2,944,652 |
| 2023-08-24 | 74.40 | 76.30 | 74.20 | 74.50 | 2,958,126 |
| 2023-08-23 | 73.00 | 74.70 | 72.90 | 74.00 | 1,987,874 |
| 2023-08-22 | 71.70 | 72.70 | 71.40 | 72.50 | 2,464,191 |
| 2023-08-21 | 71.70 | 71.90 | 70.80 | 70.80 | 5,105,245 |
| 2023-08-18 | 73.00 | 73.30 | 71.70 | 72.00 | 5,154,011 |
| 2023-08-17 | 73.50 | 73.90 | 72.90 | 72.90 | 2,048,935 |
| 2023-08-16 | 74.90 | 74.90 | 73.60 | 73.80 | 1,143,483 |
| 2023-08-15 | 78.50 | 78.50 | 73.70 | 74.20 | 5,365,978 |
| 2023-08-14 | 77.70 | 77.70 | 75.50 | 75.80 | 1,216,951 |
| 2023-08-11 | 77.40 | 77.90 | 75.60 | 76.20 | 3,454,627 |
| 2023-08-10 | 77.30 | 78.70 | 77.20 | 77.80 | 2,275,215 |
| 2023-08-09 | 77.10 | 77.40 | 76.60 | 77.20 | 1,438,046 |
| 2023-08-08 | 76.00 | 77.80 | 76.00 | 77.10 | 2,712,478 |
| 2023-08-07 | 76.50 | 76.50 | 75.90 | 76.00 | 2,067,391 |
| 2023-08-04 | 75.80 | 77.60 | 75.20 | 76.50 | 1,171,216 |
| 2023-08-03 | 75.00 | 77.20 | 75.00 | 76.60 | 1,692,805 |
| 2023-08-02 | 75.20 | 76.20 | 75.00 | 75.30 | 3,503,369 |
| 2023-08-01 | 76.30 | 76.30 | 74.60 | 75.30 | 3,427,517 |
| 2023-07-31 | 75.50 | 76.70 | 75.20 | 76.30 | 2,402,254 |
| 2023-07-28 | 76.00 | 77.00 | 75.50 | 76.30 | 2,741,133 |
| 2023-07-27 | 77.90 | 78.80 | 76.40 | 76.90 | 6,269,197 |
| 2023-07-26 | 78.40 | 78.40 | 76.50 | 77.90 | 2,681,316 |
| 2023-07-25 | 77.70 | 77.90 | 76.70 | 77.50 | 2,616,279 |
| 2023-07-24 | 77.60 | 79.30 | 77.20 | 77.60 | 1,876,118 |
| 2023-07-21 | 78.80 | 80.20 | 78.00 | 78.70 | 2,635,588 |
| 2023-07-20 | 78.80 | 81.20 | 77.60 | 78.40 | 11,775,347 |
| 2023-07-19 | 75.20 | 79.00 | 75.20 | 78.40 | 5,697,241 |
| 2023-07-18 | 73.00 | 74.40 | 72.90 | 73.80 | 3,561,613 |
| 2023-07-17 | 75.10 | 75.20 | 73.30 | 73.30 | 2,912,966 |
| 2023-07-14 | 74.60 | 75.70 | 74.10 | 75.50 | 3,113,688 |
| 2023-07-13 | 74.20 | 75.00 | 73.80 | 75.00 | 4,392,547 |
| 2023-07-12 | 72.10 | 75.50 | 72.00 | 75.20 | 3,641,107 |
| 2023-07-11 | 70.30 | 72.10 | 70.30 | 72.10 | 1,848,734 |
| 2023-07-10 | 70.40 | 71.40 | 69.90 | 70.30 | 3,575,656 |
| 2023-07-07 | 72.00 | 72.00 | 70.60 | 70.60 | 7,067,127 |
| 2023-07-06 | 73.50 | 73.90 | 72.00 | 72.00 | 5,371,016 |
| 2023-07-05 | 74.80 | 75.60 | 73.60 | 73.90 | 2,522,973 |
| 2023-07-04 | 73.60 | 75.30 | 73.60 | 75.00 | 2,054,275 |
| 2023-07-03 | 75.00 | 75.00 | 73.00 | 73.60 | 2,685,939 |
| 2023-06-30 | 73.10 | 74.30 | 72.80 | 73.00 | 7,348,967 |
| 2023-06-29 | 75.60 | 75.60 | 72.60 | 72.90 | 7,067,683 |
| 2023-06-28 | 72.20 | 75.20 | 72.20 | 75.00 | 8,061,909 |
| 2023-06-27 | 72.00 | 74.30 | 72.00 | 73.50 | 6,254,234 |
| 2023-06-26 | 73.60 | 73.60 | 71.10 | 71.80 | 6,516,088 |
| 2023-06-23 | 73.60 | 74.50 | 71.30 | 71.30 | 9,456,753 |
| 2023-06-22 | 75.60 | 75.60 | 73.50 | 73.80 | 3,346,085 |
| 2023-06-21 | 75.70 | 76.00 | 74.50 | 75.40 | 4,449,840 |
| 2023-06-20 | 76.10 | 76.70 | 75.80 | 76.20 | 4,648,462 |
| 2023-06-19 | 79.10 | 79.10 | 76.40 | 76.40 | 3,053,106 |
| 2023-06-16 | 78.90 | 78.90 | 77.40 | 77.40 | 11,349,630 |
| 2023-06-15 | 79.40 | 79.40 | 77.50 | 77.70 | 3,957,517 |
| 2023-06-14 | 80.20 | 81.00 | 79.10 | 79.10 | 3,592,794 |
| 2023-06-13 | 81.70 | 81.80 | 79.70 | 79.80 | 6,193,664 |
| 2023-06-12 | 82.60 | 82.60 | 81.10 | 82.00 | 2,926,974 |
| 2023-06-09 | 82.90 | 82.90 | 81.60 | 82.50 | 3,196,447 |
| 2023-06-08 | 81.50 | 82.50 | 81.50 | 82.30 | 7,383,528 |
| 2023-06-07 | 82.90 | 82.90 | 81.50 | 81.70 | 2,548,963 |
| 2023-06-06 | 81.40 | 82.60 | 80.90 | 82.60 | 5,469,972 |
| 2023-06-05 | 82.50 | 83.00 | 81.10 | 81.50 | 6,347,076 |
| 2023-06-02 | 80.20 | 82.40 | 80.10 | 82.40 | 7,650,461 |
| 2023-06-01 | 79.90 | 80.20 | 78.70 | 79.60 | 3,199,423 |
| 2023-05-31 | 79.20 | 79.90 | 78.60 | 79.70 | 5,757,729 |
| 2023-05-30 | 78.30 | 79.30 | 77.60 | 79.10 | 11,272,684 |
| 2023-05-29 | 77.60 | 77.60 | 77.60 | 77.60 | 0 |
| 2023-05-26 | 78.60 | 78.60 | 76.60 | 77.60 | 6,670,309 |
| 2023-05-25 | 80.80 | 80.80 | 77.90 | 78.10 | 5,261,097 |
| 2023-05-24 | 82.40 | 82.40 | 79.90 | 80.70 | 6,829,434 |
| 2023-05-23 | 82.70 | 83.80 | 82.10 | 82.40 | 10,644,321 |
| 2023-05-22 | 85.00 | 85.00 | 82.50 | 82.70 | 10,443,017 |
| 2023-05-19 | 83.30 | 84.70 | 83.30 | 84.10 | 2,732,967 |
| 2023-05-18 | 86.60 | 87.10 | 83.20 | 83.70 | 4,289,222 |
| 2023-05-17 | 86.90 | 87.20 | 85.90 | 86.50 | 2,354,222 |
| 2023-05-16 | 88.10 | 88.50 | 87.20 | 87.80 | 3,315,294 |
| 2023-05-15 | 86.00 | 87.60 | 85.70 | 87.50 | 2,247,097 |
| 2023-05-12 | 87.50 | 87.50 | 85.40 | 85.70 | 1,758,624 |
| 2023-05-11 | 86.50 | 87.20 | 86.10 | 86.20 | 2,660,540 |
| 2023-05-10 | 86.00 | 86.70 | 85.30 | 86.60 | 3,710,455 |
| 2023-05-09 | 87.60 | 87.60 | 84.90 | 85.70 | 4,180,615 |
| 2023-05-08 | 87.00 | 87.00 | 87.00 | 87.00 | 0 |
| 2023-05-05 | 86.10 | 88.10 | 86.10 | 87.00 | 4,242,382 |
| 2023-05-04 | 85.50 | 86.80 | 85.50 | 86.80 | 3,460,679 |
| 2023-05-03 | 87.00 | 87.00 | 85.70 | 86.50 | 2,075,132 |
| 2023-05-02 | 87.40 | 87.90 | 85.80 | 86.00 | 2,473,277 |
| 2023-05-01 | 87.50 | 87.50 | 87.50 | 87.50 | 0 |
| 2023-04-28 | 86.60 | 88.10 | 85.50 | 87.50 | 2,891,784 |
| 2023-04-27 | 84.60 | 86.50 | 84.60 | 86.30 | 2,176,123 |
| 2023-04-26 | 85.50 | 85.70 | 84.40 | 85.60 | 4,172,967 |
| 2023-04-25 | 85.50 | 85.50 | 83.50 | 84.30 | 1,991,047 |
| 2023-04-24 | 84.20 | 85.20 | 83.40 | 84.50 | 6,199,393 |
| 2023-04-21 | 84.80 | 84.80 | 83.00 | 83.50 | 7,812,425 |
| 2023-04-20 | 83.60 | 84.80 | 82.70 | 83.50 | 11,179,643 |
| 2023-04-19 | 86.10 | 86.20 | 84.50 | 85.00 | 9,176,940 |
| 2023-04-18 | 87.90 | 87.90 | 85.70 | 86.30 | 3,358,843 |
| 2023-04-17 | 88.40 | 89.50 | 87.60 | 87.60 | 7,111,996 |
| 2023-04-14 | 88.70 | 90.40 | 88.20 | 88.30 | 4,954,976 |
| 2023-04-13 | 89.90 | 90.60 | 88.50 | 88.50 | 2,882,118 |
| 2023-04-12 | 89.30 | 90.40 | 88.80 | 89.80 | 3,675,958 |
| 2023-04-11 | 88.80 | 90.10 | 88.10 | 88.30 | 4,027,451 |
| 2023-04-10 | 87.60 | 87.60 | 87.60 | 87.60 | 0 |
| 2023-04-07 | 87.60 | 87.60 | 87.60 | 87.60 | 0 |
| 2023-04-06 | 84.60 | 88.00 | 84.40 | 87.60 | 5,573,759 |
| 2023-04-05 | 86.60 | 86.90 | 84.10 | 84.60 | 3,772,434 |
| 2023-04-04 | 88.00 | 88.30 | 86.50 | 86.50 | 4,122,562 |
| 2023-04-03 | 84.80 | 87.60 | 84.80 | 87.50 | 3,202,067 |
| 2023-03-31 | 84.80 | 86.60 | 84.40 | 86.60 | 13,719,990 |
| 2023-03-30 | 86.40 | 87.60 | 85.00 | 85.60 | 10,280,855 |
| 2023-03-29 | 84.40 | 86.60 | 83.60 | 86.40 | 4,152,184 |
| 2023-03-28 | 87.60 | 87.60 | 83.60 | 84.40 | 3,540,443 |
| 2023-03-27 | 87.80 | 87.80 | 85.40 | 86.00 | 2,555,333 |
| 2023-03-24 | 87.00 | 87.00 | 85.00 | 85.40 | 7,143,824 |
| 2023-03-23 | 86.00 | 87.20 | 85.60 | 86.00 | 2,586,830 |
| 2023-03-22 | 87.60 | 87.60 | 86.20 | 86.60 | 2,950,215 |
| 2023-03-21 | 88.20 | 89.60 | 87.40 | 89.20 | 9,071,711 |
| 2023-03-20 | 87.00 | 87.40 | 85.80 | 86.60 | 3,317,586 |
| 2023-03-17 | 89.20 | 89.20 | 86.00 | 87.00 | 15,000,494 |
| 2023-03-16 | 89.40 | 89.60 | 86.60 | 87.80 | 4,292,577 |
| 2023-03-15 | 87.00 | 89.20 | 86.60 | 88.60 | 11,773,723 |
| 2023-03-14 | 85.60 | 87.80 | 85.60 | 87.60 | 5,561,650 |
| 2023-03-13 | 85.40 | 86.00 | 82.80 | 85.60 | 7,523,599 |
| 2023-03-10 | 84.40 | 86.00 | 83.40 | 85.20 | 6,001,287 |
| 2023-03-09 | 87.40 | 87.80 | 84.80 | 86.00 | 6,248,080 |
| 2023-03-08 | 89.60 | 89.60 | 86.20 | 87.80 | 12,228,444 |
| 2023-03-07 | 90.00 | 90.60 | 88.40 | 88.40 | 10,840,847 |
| 2023-03-06 | 89.00 | 90.40 | 88.40 | 90.40 | 3,996,881 |
| 2023-03-03 | 88.80 | 89.20 | 88.60 | 89.00 | 3,802,965 |
| 2023-03-02 | 89.40 | 90.80 | 88.60 | 88.60 | 12,849,090 |
| 2023-03-01 | 91.20 | 91.40 | 89.40 | 89.60 | 3,371,258 |
| 2023-02-28 | 90.80 | 91.80 | 90.40 | 91.40 | 5,381,340 |
| 2023-02-27 | 91.00 | 91.40 | 90.80 | 91.20 | 3,516,506 |
| 2023-02-24 | 91.60 | 91.60 | 90.20 | 90.60 | 4,550,786 |
| 2023-02-23 | 93.00 | 93.00 | 90.00 | 91.00 | 17,119,585 |
| 2023-02-22 | 95.60 | 95.60 | 93.60 | 94.80 | 3,474,311 |
| 2023-02-21 | 96.60 | 96.80 | 95.00 | 95.20 | 2,342,117 |
| 2023-02-20 | 97.00 | 97.40 | 95.60 | 96.60 | 2,000,498 |
| 2023-02-17 | 95.60 | 96.80 | 95.00 | 96.80 | 3,030,374 |
| 2023-02-16 | 96.80 | 97.40 | 95.80 | 95.80 | 10,057,870 |
| 2023-02-15 | 98.00 | 98.00 | 95.60 | 96.20 | 5,443,357 |
| 2023-02-14 | 99.20 | 99.40 | 97.40 | 97.40 | 4,075,850 |
| 2023-02-13 | 98.80 | 99.60 | 97.00 | 99.00 | 2,416,246 |
| 2023-02-10 | 97.00 | 98.80 | 96.20 | 97.80 | 7,118,550 |
| 2023-02-09 | 99.00 | 99.80 | 96.20 | 96.80 | 5,357,938 |
| 2023-02-08 | 98.20 | 99.40 | 97.40 | 98.40 | 3,833,488 |
| 2023-02-07 | 101.50 | 101.50 | 96.80 | 96.80 | 4,585,874 |
| 2023-02-06 | 101.50 | 103.00 | 98.80 | 101.50 | 2,551,467 |
| 2023-02-03 | 102.50 | 104.50 | 101.50 | 101.50 | 5,123,488 |
| 2023-02-02 | 96.00 | 104.50 | 96.00 | 104.50 | 7,747,367 |
| 2023-02-01 | 96.80 | 98.20 | 96.00 | 96.60 | 6,705,804 |
| 2023-01-31 | 98.00 | 98.00 | 95.00 | 96.20 | 5,453,420 |
| 2023-01-30 | 99.80 | 99.80 | 97.60 | 97.80 | 3,184,436 |
| 2023-01-27 | 98.80 | 100.00 | 98.80 | 99.40 | 1,987,764 |
| 2023-01-26 | 99.00 | 100.50 | 98.40 | 98.80 | 5,351,553 |
| 2023-01-25 | 99.20 | 99.80 | 98.20 | 99.00 | 3,478,161 |
| 2023-01-24 | 101.50 | 101.50 | 98.20 | 98.20 | 3,890,331 |
| 2023-01-23 | 101.50 | 102.50 | 99.60 | 100.50 | 3,123,130 |
| 2023-01-20 | 101.50 | 102.50 | 100.50 | 101.50 | 2,406,614 |
| 2023-01-19 | 101.00 | 101.50 | 98.80 | 100.50 | 3,760,775 |
| 2023-01-18 | 104.00 | 105.00 | 101.00 | 101.50 | 3,798,484 |
| 2023-01-17 | 102.50 | 105.50 | 102.00 | 104.50 | 3,605,587 |
| 2023-01-16 | 103.00 | 103.50 | 102.50 | 103.00 | 4,393,400 |
| 2023-01-13 | 103.00 | 104.00 | 102.50 | 103.00 | 2,974,840 |
| 2023-01-12 | 99.80 | 104.00 | 99.80 | 104.00 | 6,110,483 |
| 2023-01-11 | 100.50 | 101.00 | 98.60 | 100.00 | 3,667,034 |
| 2023-01-10 | 100.50 | 101.00 | 99.20 | 99.20 | 5,028,069 |
| 2023-01-09 | 101.50 | 102.50 | 100.00 | 101.00 | 4,506,565 |
| 2023-01-06 | 103.00 | 103.00 | 101.50 | 102.50 | 4,325,830 |
| 2023-01-05 | 103.00 | 104.00 | 102.50 | 103.00 | 1,849,992 |
| 2023-01-04 | 103.50 | 104.00 | 100.00 | 102.50 | 5,518,622 |
| 2023-01-03 | 101.50 | 105.00 | 101.50 | 102.00 | 3,885,996 |
| 2023-01-02 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-12-30 | 102.50 | 102.50 | 101.50 | 102.50 | 430,510 |
| 2022-12-29 | 99.60 | 102.50 | 98.80 | 102.50 | 4,947,757 |
| 2022-12-28 | 102.00 | 102.00 | 98.60 | 99.40 | 2,244,428 |
| 2022-12-27 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-12-26 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-12-23 | 99.20 | 102.00 | 99.20 | 102.00 | 1,155,447 |
| 2022-12-22 | 100.50 | 101.50 | 99.20 | 99.40 | 2,400,421 |
| 2022-12-21 | 101.50 | 101.50 | 100.50 | 101.00 | 2,711,279 |
| 2022-12-20 | 101.50 | 101.50 | 99.80 | 99.80 | 2,615,475 |
| 2022-12-19 | 100.50 | 103.00 | 100.00 | 102.50 | 2,090,041 |
| 2022-12-16 | 104.50 | 104.50 | 100.00 | 101.50 | 7,473,422 |
| 2022-12-15 | 105.00 | 105.00 | 102.50 | 103.50 | 3,506,223 |
| 2022-12-14 | 103.00 | 105.50 | 102.50 | 105.50 | 2,870,265 |
| 2022-12-13 | 103.00 | 105.00 | 100.00 | 103.50 | 4,816,378 |
| 2022-12-12 | 103.50 | 103.50 | 100.50 | 100.50 | 2,447,036 |
| 2022-12-09 | 105.50 | 105.50 | 101.50 | 102.50 | 3,145,858 |
| 2022-12-08 | 103.00 | 106.00 | 102.50 | 102.50 | 3,051,660 |
| 2022-12-07 | 105.00 | 106.00 | 103.00 | 104.50 | 5,392,334 |
| 2022-12-06 | 106.50 | 106.50 | 105.00 | 105.00 | 1,930,985 |
| 2022-12-05 | 106.00 | 107.00 | 106.00 | 106.50 | 2,845,930 |
| 2022-12-02 | 105.00 | 108.00 | 104.00 | 105.50 | 5,245,088 |
| 2022-12-01 | 106.50 | 106.50 | 104.00 | 105.50 | 5,176,920 |
| 2022-11-30 | 108.00 | 109.00 | 103.50 | 103.50 | 7,970,503 |
| 2022-11-29 | 106.50 | 108.50 | 106.50 | 107.50 | 2,715,444 |
| 2022-11-28 | 106.50 | 108.00 | 104.50 | 107.50 | 2,958,480 |
| 2022-11-25 | 108.50 | 108.50 | 104.50 | 106.00 | 2,139,092 |
| 2022-11-24 | 106.00 | 108.50 | 105.00 | 108.00 | 3,476,301 |
| 2022-11-23 | 106.50 | 106.50 | 104.00 | 104.00 | 3,391,213 |
| 2022-11-22 | 106.00 | 108.00 | 105.50 | 106.50 | 2,722,395 |
| 2022-11-21 | 104.50 | 107.00 | 104.00 | 106.00 | 2,621,572 |
| 2022-11-18 | 103.50 | 105.50 | 103.50 | 105.00 | 2,894,175 |
| 2022-11-17 | 104.00 | 104.50 | 102.50 | 103.50 | 2,489,594 |
| 2022-11-16 | 106.00 | 106.00 | 100.50 | 103.50 | 4,287,000 |
| 2022-11-15 | 105.00 | 107.00 | 104.00 | 106.00 | 3,387,814 |
| 2022-11-14 | 106.00 | 106.00 | 102.00 | 105.00 | 3,046,055 |
| 2022-11-11 | 105.00 | 108.00 | 104.50 | 105.00 | 4,094,498 |
| 2022-11-10 | 103.00 | 107.00 | 102.50 | 107.00 | 5,387,311 |
| 2022-11-09 | 102.00 | 103.50 | 101.50 | 103.00 | 1,972,829 |
| 2022-11-08 | 102.50 | 103.00 | 101.50 | 103.00 | 5,088,166 |
| 2022-11-07 | 103.00 | 104.50 | 102.00 | 102.50 | 3,262,610 |
| 2022-11-04 | 103.00 | 103.50 | 101.50 | 103.50 | 4,362,039 |
| 2022-11-03 | 101.50 | 103.50 | 101.00 | 102.50 | 2,964,653 |
| 2022-11-02 | 105.00 | 105.50 | 102.50 | 103.50 | 3,977,252 |
| 2022-11-01 | 103.00 | 106.50 | 103.00 | 104.50 | 4,155,316 |
| 2022-10-31 | 103.50 | 103.50 | 102.00 | 102.50 | 4,513,856 |
| 2022-10-28 | 103.00 | 104.50 | 102.00 | 104.00 | 1,874,880 |
| 2022-10-27 | 104.00 | 106.00 | 102.50 | 104.50 | 4,476,730 |
| 2022-10-26 | 108.00 | 108.00 | 103.00 | 104.00 | 6,572,158 |
| 2022-10-25 | 101.50 | 107.50 | 99.80 | 106.50 | 6,281,136 |
| 2022-10-24 | 97.80 | 101.00 | 96.00 | 101.00 | 5,636,024 |
| 2022-10-21 | 97.00 | 98.60 | 96.00 | 97.40 | 3,972,796 |
| 2022-10-20 | 95.80 | 98.20 | 95.40 | 98.20 | 6,482,130 |
| 2022-10-19 | 98.40 | 99.00 | 95.60 | 96.00 | 4,632,551 |
| 2022-10-18 | 100.00 | 101.00 | 98.20 | 98.20 | 3,759,301 |
| 2022-10-17 | 97.40 | 100.00 | 97.00 | 100.00 | 5,244,417 |
| 2022-10-14 | 97.40 | 99.00 | 96.80 | 96.80 | 4,681,518 |
| 2022-10-13 | 96.00 | 99.80 | 94.80 | 97.20 | 5,378,123 |
| 2022-10-12 | 98.80 | 98.80 | 93.80 | 97.00 | 4,345,972 |
| 2022-10-11 | 100.00 | 100.50 | 97.40 | 98.80 | 4,724,624 |
| 2022-10-10 | 105.00 | 105.00 | 100.00 | 100.00 | 4,933,879 |
| 2022-10-07 | 104.50 | 108.50 | 104.50 | 104.50 | 5,981,762 |
| 2022-10-06 | 105.00 | 106.00 | 103.00 | 106.00 | 4,793,449 |
| 2022-10-05 | 108.50 | 108.50 | 104.00 | 104.00 | 6,146,122 |
| 2022-10-04 | 107.50 | 110.00 | 107.50 | 108.50 | 3,946,580 |
| 2022-10-03 | 106.00 | 108.50 | 105.00 | 108.00 | 5,997,864 |
| 2022-09-30 | 102.50 | 108.50 | 102.50 | 107.00 | 12,769,909 |
| 2022-09-29 | 101.00 | 103.50 | 96.60 | 102.50 | 7,090,790 |
| 2022-09-28 | 96.20 | 101.00 | 92.20 | 101.00 | 11,041,414 |
| 2022-09-27 | 103.00 | 104.00 | 96.60 | 96.60 | 6,972,618 |
| 2022-09-26 | 103.50 | 105.00 | 100.50 | 103.00 | 8,777,195 |
| 2022-09-23 | 108.50 | 109.00 | 102.00 | 104.50 | 11,886,933 |
| 2022-09-22 | 114.50 | 114.50 | 108.50 | 109.00 | 6,935,613 |
| 2022-09-21 | 114.00 | 116.50 | 113.50 | 115.50 | 7,456,947 |
| 2022-09-20 | 116.50 | 116.50 | 113.50 | 114.00 | 7,923,347 |
| 2022-09-19 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-09-16 | 117.00 | 117.50 | 115.00 | 117.50 | 74,024,346 |
| 2022-09-15 | 120.00 | 120.00 | 117.50 | 117.50 | 16,335,940 |
| 2022-09-14 | 122.50 | 122.50 | 120.00 | 120.00 | 7,307,941 |
| 2022-09-13 | 124.50 | 124.50 | 122.50 | 123.00 | 7,335,273 |
| 2022-09-12 | 124.00 | 124.50 | 123.00 | 124.50 | 3,657,437 |
| 2022-09-09 | 123.50 | 124.50 | 122.50 | 123.00 | 3,118,781 |
| 2022-09-08 | 122.50 | 123.50 | 122.00 | 123.00 | 5,458,489 |
| 2022-09-07 | 122.50 | 122.50 | 121.00 | 122.50 | 5,278,005 |
| 2022-09-06 | 121.50 | 123.00 | 121.00 | 123.00 | 5,456,246 |
| 2022-09-05 | 119.50 | 122.00 | 118.00 | 121.50 | 5,290,371 |
| 2022-09-02 | 118.50 | 120.00 | 116.00 | 120.00 | 7,569,362 |
| 2022-09-01 | 120.50 | 120.50 | 118.00 | 118.00 | 8,851,475 |
| 2022-08-31 | 123.00 | 123.00 | 120.50 | 121.00 | 15,905,750 |
| 2022-08-30 | 124.50 | 126.00 | 123.00 | 123.50 | 7,024,810 |
| 2022-08-29 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2022-08-26 | 124.50 | 124.50 | 124.00 | 124.00 | 3,184,206 |
| 2022-08-25 | 125.00 | 125.00 | 123.50 | 124.50 | 6,343,062 |
| 2022-08-24 | 127.00 | 127.00 | 124.50 | 125.00 | 6,112,829 |
| 2022-08-23 | 126.00 | 127.00 | 125.00 | 126.00 | 5,034,364 |
| 2022-08-22 | 124.00 | 126.50 | 124.00 | 126.50 | 5,720,110 |
| 2022-08-19 | 123.50 | 124.50 | 123.00 | 123.50 | 2,777,131 |
| 2022-08-18 | 125.00 | 126.00 | 123.50 | 124.00 | 3,947,675 |
| 2022-08-17 | 126.50 | 127.00 | 125.00 | 125.00 | 4,123,853 |
| 2022-08-16 | 125.50 | 127.00 | 125.00 | 127.00 | 3,817,926 |
| 2022-08-15 | 125.00 | 125.50 | 124.50 | 125.50 | 2,999,746 |
| 2022-08-12 | 123.00 | 124.50 | 123.00 | 124.50 | 3,813,015 |
| 2022-08-11 | 126.00 | 126.00 | 123.00 | 123.00 | 3,353,031 |
| 2022-08-10 | 125.00 | 126.50 | 124.50 | 125.50 | 6,692,885 |
| 2022-08-09 | 125.00 | 125.50 | 124.50 | 125.00 | 4,439,237 |
| 2022-08-08 | 125.00 | 126.00 | 124.00 | 124.50 | 3,713,894 |
| 2022-08-05 | 127.00 | 128.00 | 124.50 | 124.50 | 4,299,997 |
| 2022-08-04 | 128.00 | 128.50 | 127.00 | 127.00 | 3,780,540 |
| 2022-08-03 | 127.50 | 128.50 | 127.00 | 128.50 | 5,414,936 |
| 2022-08-02 | 127.50 | 127.50 | 127.00 | 127.50 | 3,111,025 |
| 2022-08-01 | 127.00 | 129.00 | 127.00 | 127.50 | 5,310,166 |
| 2022-07-29 | 127.00 | 129.50 | 127.00 | 129.00 | 4,871,311 |
| 2022-07-28 | 126.00 | 127.50 | 125.50 | 127.50 | 2,167,424 |
| 2022-07-27 | 125.50 | 126.50 | 125.00 | 126.00 | 2,990,311 |
| 2022-07-26 | 125.50 | 126.50 | 125.00 | 125.50 | 5,156,134 |
| 2022-07-25 | 125.00 | 126.00 | 125.00 | 125.50 | 3,478,517 |
| 2022-07-22 | 124.50 | 126.00 | 124.50 | 125.50 | 3,332,151 |
| 2022-07-21 | 125.50 | 126.00 | 124.50 | 125.00 | 3,355,251 |
| 2022-07-20 | 125.00 | 126.50 | 124.50 | 125.50 | 5,923,557 |
| 2022-07-19 | 123.50 | 125.50 | 123.50 | 125.00 | 6,042,697 |
| 2022-07-18 | 121.00 | 124.00 | 120.50 | 124.00 | 5,067,844 |
| 2022-07-15 | 120.50 | 121.00 | 120.00 | 120.50 | 2,179,192 |
| 2022-07-14 | 123.00 | 123.00 | 120.00 | 120.00 | 2,657,418 |
| 2022-07-13 | 125.00 | 125.00 | 123.50 | 123.50 | 4,733,786 |
| 2022-07-12 | 122.50 | 125.50 | 122.00 | 125.50 | 4,433,147 |
| 2022-07-11 | 124.00 | 124.00 | 122.00 | 123.00 | 2,852,237 |
| 2022-07-08 | 123.50 | 124.50 | 123.00 | 123.00 | 6,860,951 |
| 2022-07-07 | 122.50 | 125.00 | 122.00 | 124.50 | 5,082,911 |
| 2022-07-06 | 118.50 | 122.50 | 118.50 | 122.00 | 7,717,700 |
| 2022-07-05 | 118.50 | 118.50 | 116.50 | 118.50 | 6,231,946 |
| 2022-07-04 | 116.50 | 118.00 | 115.50 | 118.00 | 7,372,780 |
| 2022-07-01 | 119.50 | 120.50 | 116.00 | 116.50 | 9,179,073 |
| 2022-06-30 | 128.50 | 128.50 | 118.50 | 119.50 | 19,986,045 |
| 2022-06-29 | 130.50 | 130.50 | 129.00 | 129.50 | 3,357,421 |
| 2022-06-28 | 129.00 | 131.50 | 129.00 | 131.00 | 6,594,170 |
| 2022-06-27 | 128.00 | 130.00 | 128.00 | 130.00 | 5,224,637 |
| 2022-06-24 | 128.00 | 128.50 | 128.00 | 128.00 | 3,103,974 |
| 2022-06-23 | 128.00 | 128.50 | 127.00 | 127.00 | 6,653,941 |
| 2022-06-22 | 129.00 | 129.00 | 127.00 | 128.50 | 6,664,998 |
| 2022-06-21 | 129.50 | 129.50 | 127.50 | 129.00 | 5,207,982 |
| 2022-06-20 | 129.00 | 130.00 | 127.00 | 129.00 | 5,363,687 |
| 2022-06-17 | 128.50 | 130.50 | 128.00 | 130.00 | 141,936,791 |
| 2022-06-16 | 129.50 | 131.00 | 128.00 | 128.50 | 18,484,013 |
| 2022-06-15 | 127.50 | 131.50 | 127.00 | 130.50 | 18,425,724 |
| 2022-06-14 | 129.50 | 129.50 | 126.50 | 126.50 | 13,097,192 |
| 2022-06-13 | 129.50 | 130.00 | 127.50 | 128.50 | 10,088,098 |
| 2022-06-10 | 131.00 | 131.00 | 129.00 | 130.00 | 2,705,325 |
| 2022-06-09 | 131.00 | 131.50 | 129.50 | 130.50 | 12,857,179 |
| 2022-06-08 | 132.50 | 133.50 | 131.50 | 131.50 | 4,812,175 |
| 2022-06-07 | 131.50 | 135.00 | 130.50 | 133.00 | 10,307,120 |
| 2022-06-06 | 129.50 | 134.00 | 129.50 | 131.50 | 15,448,969 |
| 2022-06-03 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2022-06-02 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2022-06-01 | 129.50 | 130.50 | 128.00 | 128.50 | 6,303,871 |
| 2022-05-31 | 131.00 | 131.50 | 128.00 | 129.00 | 30,410,525 |
| 2022-05-30 | 130.00 | 132.50 | 130.00 | 131.50 | 4,273,656 |
| 2022-05-27 | 132.00 | 132.00 | 130.00 | 130.50 | 3,742,043 |
| 2022-05-26 | 128.50 | 132.00 | 128.00 | 131.50 | 5,941,597 |
| 2022-05-25 | 130.00 | 130.00 | 127.50 | 128.00 | 8,434,648 |
| 2022-05-24 | 130.00 | 130.50 | 129.00 | 129.00 | 5,158,059 |
| 2022-05-23 | 129.00 | 130.00 | 128.50 | 130.00 | 6,621,331 |
| 2022-05-20 | 127.50 | 129.00 | 127.50 | 129.00 | 4,487,749 |
| 2022-05-19 | 127.00 | 128.00 | 126.50 | 127.50 | 4,577,706 |
| 2022-05-18 | 127.00 | 128.50 | 126.00 | 127.50 | 8,598,272 |
| 2022-05-17 | 127.00 | 127.00 | 126.50 | 126.50 | 3,019,092 |
| 2022-05-16 | 125.50 | 127.50 | 125.50 | 127.00 | 5,271,066 |
| 2022-05-13 | 125.50 | 128.00 | 125.00 | 125.50 | 5,122,171 |
| 2022-05-12 | 125.00 | 125.00 | 123.50 | 124.50 | 2,701,973 |
| 2022-05-11 | 124.00 | 126.00 | 123.50 | 125.50 | 2,710,873 |
| 2022-05-10 | 122.50 | 124.00 | 122.50 | 124.00 | 5,008,679 |
| 2022-05-09 | 124.50 | 125.50 | 122.00 | 122.00 | 4,005,433 |
| 2022-05-06 | 125.50 | 125.50 | 123.00 | 125.50 | 7,388,582 |
| 2022-05-05 | 125.50 | 127.00 | 125.00 | 125.00 | 3,894,418 |
| 2022-05-04 | 126.50 | 127.00 | 125.50 | 125.50 | 5,618,771 |
| 2022-05-03 | 126.00 | 127.50 | 125.50 | 126.50 | 4,618,402 |
| 2022-05-02 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-04-29 | 127.00 | 127.00 | 125.50 | 125.50 | 8,217,309 |
| 2022-04-28 | 127.00 | 127.00 | 126.00 | 127.00 | 2,809,430 |
| 2022-04-27 | 125.00 | 127.00 | 124.00 | 126.50 | 22,206,222 |
| 2022-04-26 | 124.00 | 126.00 | 123.00 | 125.50 | 4,908,955 |
| 2022-04-25 | 123.00 | 123.50 | 122.50 | 123.50 | 3,534,730 |
| 2022-04-22 | 123.50 | 123.50 | 122.50 | 123.50 | 4,269,800 |
| 2022-04-21 | 124.00 | 124.50 | 123.50 | 123.50 | 5,245,925 |
| 2022-04-20 | 125.50 | 126.00 | 125.00 | 125.50 | 5,041,966 |
| 2022-04-19 | 125.00 | 126.50 | 124.00 | 126.00 | 6,515,707 |
| 2022-04-18 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-04-15 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-04-14 | 124.50 | 125.00 | 124.00 | 124.50 | 1,920,138 |
| 2022-04-13 | 124.50 | 125.00 | 124.00 | 124.00 | 1,711,976 |
| 2022-04-12 | 124.50 | 125.00 | 124.00 | 124.50 | 2,403,672 |
| 2022-04-11 | 125.00 | 125.00 | 124.00 | 124.50 | 2,210,453 |
| 2022-04-08 | 125.00 | 125.00 | 123.50 | 125.00 | 1,642,013 |
| 2022-04-07 | 123.00 | 125.00 | 122.00 | 124.50 | 5,150,981 |
| 2022-04-06 | 129.00 | 130.00 | 125.50 | 126.50 | 5,856,633 |
| 2022-04-05 | 130.00 | 133.00 | 129.50 | 130.00 | 4,338,834 |
| 2022-04-04 | 126.50 | 130.50 | 126.50 | 130.00 | 3,951,106 |
| 2022-04-01 | 126.00 | 127.00 | 126.00 | 126.50 | 3,998,265 |
| 2022-03-31 | 128.00 | 128.50 | 126.50 | 126.50 | 4,237,784 |
| 2022-03-30 | 130.00 | 131.50 | 128.00 | 128.00 | 2,751,496 |
| 2022-03-29 | 126.00 | 130.00 | 126.00 | 130.00 | 4,507,785 |
| 2022-03-28 | 128.50 | 130.00 | 125.50 | 126.50 | 4,835,836 |
| 2022-03-25 | 124.50 | 129.50 | 124.50 | 129.00 | 6,484,165 |
| 2022-03-24 | 124.50 | 125.50 | 124.50 | 125.00 | 2,175,265 |
| 2022-03-23 | 124.50 | 125.00 | 123.50 | 125.00 | 1,561,662 |
| 2022-03-22 | 121.00 | 126.50 | 121.00 | 125.50 | 5,326,171 |
| 2022-03-21 | 121.50 | 123.00 | 121.00 | 122.00 | 1,483,159 |
| 2022-03-18 | 122.50 | 123.50 | 121.00 | 121.00 | 1,503,870 |
| 2022-03-17 | 122.00 | 124.00 | 121.50 | 123.50 | 3,657,419 |
| 2022-03-16 | 121.00 | 122.00 | 120.00 | 122.00 | 3,236,405 |
| 2022-03-15 | 121.50 | 121.50 | 119.00 | 120.50 | 2,371,636 |
| 2022-03-14 | 122.00 | 122.50 | 120.50 | 120.50 | 2,145,531 |
| 2022-03-11 | 122.50 | 123.00 | 122.00 | 122.00 | 3,259,919 |
| 2022-03-10 | 123.50 | 124.00 | 121.50 | 121.50 | 3,288,406 |
| 2022-03-09 | 125.00 | 126.00 | 122.50 | 123.00 | 2,762,857 |
| 2022-03-08 | 118.00 | 124.50 | 117.50 | 124.50 | 3,302,234 |
| 2022-03-07 | 119.00 | 120.00 | 114.50 | 119.00 | 3,542,637 |
| 2022-03-04 | 122.00 | 122.50 | 119.50 | 119.50 | 1,197,448 |
| 2022-03-03 | 122.50 | 124.00 | 121.50 | 122.00 | 1,787,584 |
| 2022-03-02 | 127.00 | 127.00 | 122.50 | 123.00 | 4,479,756 |
| 2022-03-01 | 124.50 | 126.50 | 124.50 | 126.50 | 3,130,706 |
| 2022-02-28 | 122.50 | 125.00 | 122.50 | 125.00 | 2,608,322 |
| 2022-02-25 | 120.50 | 122.50 | 120.00 | 122.50 | 1,746,386 |
| 2022-02-24 | 119.50 | 120.00 | 118.00 | 120.00 | 2,411,838 |
| 2022-02-23 | 119.00 | 121.00 | 119.00 | 120.50 | 1,942,025 |
| 2022-02-22 | 117.50 | 118.25 | 117.50 | 118.25 | 1,042,090 |
| 2022-02-21 | 118.00 | 117.50 | 117.00 | 117.00 | 1,649,906 |
| 2022-02-18 | 118.50 | 118.50 | 118.50 | 118.00 | 1,137,265 |
| 2022-02-17 | 119.00 | 119.00 | 118.00 | 118.00 | 934,622 |
| 2022-02-16 | 118.75 | 119.00 | 118.50 | 118.50 | 732,197 |
| 2022-02-15 | 118.75 | 119.00 | 119.00 | 118.75 | 664,902 |
| 2022-02-14 | 119.00 | 119.00 | 118.00 | 118.00 | 1,807,902 |
| 2022-02-11 | 119.50 | 119.50 | 119.00 | 119.50 | 2,853,969 |
| 2022-02-10 | 119.00 | 120.00 | 119.50 | 119.50 | 1,254,799 |
| 2022-02-09 | 118.00 | 119.50 | 119.50 | 119.50 | 5,822,572 |
| 2022-02-08 | 119.50 | 119.50 | 118.25 | 119.50 | 851,379 |
| 2022-02-07 | 119.75 | 119.50 | 119.00 | 119.50 | 881,167 |
| 2022-02-04 | 120.50 | 120.00 | 118.50 | 120.00 | 922,473 |
| 2022-02-03 | 120.00 | 121.00 | 120.00 | 120.50 | 1,296,453 |
| 2022-02-02 | 120.00 | 120.50 | 119.75 | 120.50 | 3,030,044 |
| 2022-02-01 | 119.50 | 120.00 | 120.00 | 120.00 | 1,692,664 |
| 2022-01-31 | 120.00 | 120.50 | 119.00 | 119.00 | 953,536 |
| 2022-01-28 | 120.25 | 119.50 | 119.50 | 119.50 | 2,731,409 |
| 2022-01-27 | 121.00 | 121.75 | 119.00 | 119.00 | 2,224,215 |
| 2022-01-26 | 122.75 | 121.50 | 121.50 | 121.50 | 2,027,654 |
| 2022-01-25 | 122.50 | 123.00 | 122.00 | 122.00 | 1,720,211 |
| 2022-01-24 | 124.00 | 124.00 | 123.00 | 123.00 | 2,363,355 |
| 2022-01-21 | 123.00 | 123.50 | 123.00 | 123.00 | 1,974,675 |
| 2022-01-20 | 123.50 | 123.50 | 123.00 | 123.00 | 4,166,546 |
| 2022-01-19 | 123.50 | 123.50 | 122.00 | 122.00 | 1,767,991 |
| 2022-01-18 | 124.00 | 124.00 | 123.50 | 123.75 | 818,113 |
| 2022-01-17 | 124.25 | 124.50 | 124.50 | 124.00 | 1,762,964 |
| 2022-01-14 | 124.00 | 124.25 | 124.00 | 124.25 | 817,443 |
| 2022-01-13 | 123.50 | 124.50 | 123.50 | 124.00 | 2,330,506 |
| 2022-01-12 | 124.25 | 124.50 | 123.75 | 124.00 | 755,047 |
| 2022-01-11 | 124.50 | 124.50 | 124.00 | 124.00 | 1,542,291 |
| 2022-01-10 | 123.25 | 124.50 | 124.00 | 124.50 | 1,049,262 |
| 2022-01-07 | 122.25 | 123.00 | 123.00 | 123.00 | 2,923,786 |
| 2022-01-06 | 122.25 | 122.50 | 122.50 | 122.50 | 1,305,446 |
| 2022-01-05 | 122.25 | 122.50 | 122.50 | 122.50 | 1,458,712 |
| 2022-01-04 | 122.00 | 122.50 | 121.50 | 121.50 | 1,324,368 |
| 2022-01-03 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2021-12-31 | 122.00 | 122.00 | 121.50 | 122.00 | 311,690 |
| 2021-12-30 | 122.00 | 122.00 | 121.50 | 122.00 | 368,475 |
| 2021-12-29 | 121.50 | 122.00 | 121.50 | 122.00 | 530,833 |
| 2021-12-28 | 122.25 | 122.25 | 122.25 | 122.25 | 0 |
| 2021-12-27 | 122.25 | 122.25 | 122.25 | 122.25 | 0 |
| 2021-12-24 | 121.75 | 122.25 | 122.00 | 122.25 | 249,458 |
| 2021-12-23 | 121.50 | 122.00 | 121.75 | 121.75 | 1,617,322 |
| 2021-12-22 | 121.50 | 121.50 | 121.50 | 121.50 | 1,414,572 |
| 2021-12-21 | 121.50 | 122.00 | 121.50 | 122.00 | 481,862 |
| 2021-12-20 | 121.50 | 121.50 | 121.50 | 121.50 | 1,661,399 |
| 2021-12-17 | 120.50 | 122.00 | 122.00 | 122.00 | 3,187,184 |
| 2021-12-16 | 121.00 | 121.00 | 120.50 | 120.50 | 2,415,023 |
| 2021-12-15 | 121.00 | 121.00 | 120.50 | 120.50 | 588,811 |
| 2021-12-14 | 121.00 | 121.00 | 121.00 | 121.00 | 1,129,100 |
| 2021-12-13 | 121.50 | 120.50 | 120.50 | 120.50 | 1,027,785 |
| 2021-12-10 | 121.50 | 121.00 | 121.00 | 121.00 | 832,643 |
| 2021-12-09 | 121.50 | 121.50 | 121.00 | 121.50 | 900,417 |
| 2021-12-08 | 122.00 | 122.00 | 121.50 | 121.50 | 985,470 |
| 2021-12-07 | 122.25 | 121.50 | 121.50 | 121.50 | 1,343,671 |
| 2021-12-06 | 122.50 | 122.50 | 122.00 | 122.00 | 1,428,389 |
| 2021-12-03 | 122.25 | 122.00 | 122.00 | 122.00 | 455,069 |
| 2021-12-02 | 122.50 | 122.50 | 122.00 | 122.25 | 2,385,564 |
| 2021-12-01 | 121.50 | 122.50 | 122.00 | 122.00 | 2,787,332 |
| 2021-11-30 | 121.75 | 122.00 | 122.00 | 122.00 | 2,204,292 |
| 2021-11-29 | 121.50 | 121.50 | 121.50 | 121.50 | 1,092,999 |
| 2021-11-26 | 121.75 | 121.25 | 121.00 | 121.00 | 995,828 |
| 2021-11-25 | 120.75 | 121.75 | 121.50 | 121.50 | 1,162,943 |
| 2021-11-24 | 120.25 | 121.50 | 121.50 | 121.50 | 3,130,010 |
| 2021-11-23 | 119.25 | 120.50 | 119.50 | 120.50 | 2,398,440 |
| 2021-11-22 | 118.75 | 119.00 | 119.00 | 119.00 | 2,653,550 |
| 2021-11-19 | 118.50 | 119.00 | 118.75 | 119.00 | 1,624,345 |
| 2021-11-18 | 118.25 | 119.00 | 118.25 | 119.00 | 1,525,950 |
| 2021-11-17 | 118.50 | 118.50 | 118.00 | 118.50 | 1,201,079 |
| 2021-11-16 | 118.75 | 118.50 | 118.00 | 118.00 | 1,109,333 |
| 2021-11-15 | 118.75 | 118.50 | 118.50 | 118.50 | 623,321 |
| 2021-11-12 | 119.00 | 119.00 | 118.50 | 118.75 | 2,012,428 |
| 2021-11-11 | 119.00 | 119.00 | 118.50 | 119.00 | 753,179 |
| 2021-11-10 | 118.50 | 118.75 | 118.50 | 118.75 | 1,923,471 |
| 2021-11-09 | 118.50 | 118.50 | 118.00 | 118.50 | 778,256 |
| 2021-11-08 | 118.75 | 119.00 | 118.50 | 118.50 | 725,561 |
| 2021-11-05 | 118.75 | 119.00 | 119.00 | 119.00 | 1,239,437 |
| 2021-11-04 | 118.50 | 118.50 | 118.50 | 118.50 | 4,210,151 |
| 2021-11-03 | 118.75 | 118.75 | 118.50 | 118.75 | 567,875 |
| 2021-11-02 | 118.75 | 118.50 | 118.50 | 118.50 | 3,513,439 |
| 2021-11-01 | 119.00 | 118.75 | 118.50 | 118.50 | 897,432 |
| 2021-10-29 | 119.25 | 119.25 | 118.00 | 118.00 | 1,443,324 |
| 2021-10-28 | 119.00 | 119.50 | 118.50 | 119.50 | 1,477,648 |
| 2021-10-27 | 118.50 | 119.50 | 118.50 | 118.50 | 1,513,521 |
| 2021-10-26 | 119.00 | 119.00 | 118.00 | 118.00 | 2,345,297 |
| 2021-10-25 | 119.25 | 119.00 | 118.50 | 119.00 | 5,656,303 |
| 2021-10-22 | 119.00 | 119.50 | 118.50 | 119.50 | 6,417,251 |
| 2021-10-21 | 118.00 | 119.00 | 118.50 | 119.00 | 5,342,525 |
| 2021-10-20 | 116.00 | 117.50 | 116.00 | 117.50 | 10,499,897 |
| 2021-10-19 | 116.50 | 116.00 | 115.50 | 115.50 | 1,790,323 |
| 2021-10-18 | 117.25 | 117.50 | 116.50 | 116.50 | 3,828,464 |
| 2021-10-15 | 117.00 | 117.50 | 117.00 | 117.00 | 2,813,379 |
| 2021-10-14 | 117.00 | 117.00 | 116.50 | 117.00 | 809,818 |
| 2021-10-13 | 116.25 | 117.00 | 116.50 | 117.00 | 914,570 |
| 2021-10-12 | 116.00 | 116.50 | 116.25 | 116.50 | 977,448 |
| 2021-10-11 | 116.00 | 116.50 | 116.50 | 116.50 | 341,986 |
| 2021-10-08 | 115.50 | 116.50 | 116.00 | 116.00 | 761,498 |
| 2021-10-07 | 116.00 | 116.50 | 115.00 | 116.00 | 1,090,850 |
| 2021-10-06 | 116.75 | 117.00 | 116.50 | 116.50 | 1,819,051 |
| 2021-10-05 | 116.25 | 117.00 | 116.50 | 117.00 | 1,151,679 |
| 2021-10-04 | 116.50 | 116.50 | 116.00 | 116.50 | 1,590,267 |
| 2021-10-01 | 116.75 | 116.50 | 116.50 | 116.50 | 895,933 |
| 2021-09-30 | 117.50 | 117.50 | 116.50 | 116.50 | 1,424,953 |
| 2021-09-29 | 120.25 | 121.50 | 120.00 | 120.00 | 2,073,032 |
| 2021-09-28 | 120.25 | 120.25 | 119.50 | 120.25 | 3,329,465 |
| 2021-09-27 | 119.75 | 120.50 | 119.75 | 120.50 | 3,250,571 |
| 2021-09-24 | 119.75 | 120.25 | 119.75 | 119.75 | 1,102,920 |
| 2021-09-23 | 119.25 | 119.75 | 119.00 | 119.75 | 1,866,508 |
| 2021-09-22 | 119.50 | 119.00 | 118.50 | 118.50 | 1,025,621 |
| 2021-09-21 | 120.00 | 120.00 | 117.00 | 117.00 | 867,998 |
| 2021-09-20 | 121.00 | 121.00 | 120.00 | 120.00 | 2,818,722 |
| 2021-09-17 | 119.75 | 121.00 | 121.00 | 121.00 | 1,092,237 |
| 2021-09-16 | 119.50 | 120.00 | 119.50 | 120.00 | 758,439 |
| 2021-09-15 | 119.50 | 120.00 | 120.00 | 119.50 | 513,227 |
| 2021-09-14 | 118.75 | 119.00 | 119.00 | 119.00 | 469,349 |
| 2021-09-13 | 118.25 | 118.75 | 118.00 | 118.75 | 1,095,730 |
| 2021-09-10 | 117.75 | 118.25 | 117.75 | 118.00 | 6,712,789 |
| 2021-09-09 | 117.75 | 118.00 | 117.50 | 117.50 | 950,906 |
| 2021-09-08 | 117.75 | 117.50 | 117.50 | 117.50 | 626,242 |
| 2021-09-07 | 118.25 | 118.00 | 117.75 | 117.75 | 938,788 |
| 2021-09-06 | 118.50 | 118.00 | 118.00 | 118.00 | 2,856,328 |
| 2021-09-03 | 119.50 | 119.25 | 118.50 | 118.50 | 1,063,702 |
| 2021-09-02 | 120.25 | 120.00 | 119.50 | 119.50 | 728,321 |
| 2021-09-01 | 120.75 | 119.50 | 119.50 | 119.50 | 891,679 |
| 2021-08-31 | 121.25 | 121.00 | 120.50 | 120.50 | 694,606 |
| 2021-08-30 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2021-08-27 | 121.25 | 121.00 | 121.00 | 121.00 | 651,794 |
| 2021-08-26 | 121.50 | 121.50 | 121.00 | 121.00 | 1,907,166 |
| 2021-08-25 | 122.25 | 122.00 | 121.50 | 121.50 | 1,607,901 |
| 2021-08-24 | 122.00 | 122.25 | 121.75 | 122.00 | 2,861,927 |
| 2021-08-23 | 121.75 | 122.00 | 122.00 | 122.00 | 4,853,094 |
| 2021-08-20 | 122.25 | 122.00 | 122.00 | 122.00 | 528,775 |
| 2021-08-19 | 122.50 | 122.50 | 122.00 | 122.25 | 585,864 |
| 2021-08-18 | 122.50 | 122.00 | 122.00 | 122.00 | 776,925 |
| 2021-08-17 | 122.50 | 123.00 | 122.50 | 122.50 | 621,402 |
| 2021-08-16 | 122.50 | 122.50 | 122.00 | 122.50 | 856,658 |
| 2021-08-13 | 122.50 | 122.50 | 122.00 | 122.00 | 482,162 |
| 2021-08-12 | 122.25 | 122.50 | 122.50 | 122.50 | 679,383 |
| 2021-08-11 | 121.50 | 122.25 | 121.00 | 122.25 | 1,015,367 |
| 2021-08-10 | 121.50 | 125.00 | 121.50 | 125.00 | 492,757 |
| 2021-08-09 | 121.25 | 121.50 | 121.00 | 121.00 | 504,093 |
| 2021-08-06 | 120.75 | 121.50 | 120.75 | 121.50 | 393,427 |
| 2021-08-05 | 120.50 | 121.00 | 120.50 | 120.75 | 3,058,175 |
| 2021-08-04 | 120.50 | 121.00 | 121.00 | 121.00 | 2,692,205 |
| 2021-08-03 | 120.50 | 121.00 | 121.00 | 121.00 | 884,403 |
| 2021-08-02 | 120.50 | 121.00 | 120.00 | 120.00 | 332,885 |
| 2021-07-30 | 120.25 | 120.00 | 120.00 | 120.00 | 568,963 |
| 2021-07-29 | 120.25 | 120.50 | 120.50 | 120.50 | 1,294,721 |
| 2021-07-28 | 120.00 | 120.25 | 119.50 | 120.25 | 2,986,100 |
| 2021-07-27 | 119.00 | 120.50 | 119.00 | 120.50 | 3,949,273 |
| 2021-07-26 | 117.75 | 119.00 | 118.00 | 119.00 | 587,114 |
| 2021-07-23 | 117.25 | 117.75 | 117.00 | 117.75 | 931,627 |
| 2021-07-22 | 117.25 | 117.50 | 117.00 | 117.25 | 696,756 |
| 2021-07-21 | 117.00 | 117.25 | 116.50 | 117.25 | 350,187 |
| 2021-07-20 | 116.50 | 117.50 | 116.50 | 117.50 | 2,280,935 |
| 2021-07-19 | 117.00 | 117.00 | 116.50 | 116.50 | 862,686 |
| 2021-07-16 | 117.00 | 117.00 | 116.50 | 116.50 | 1,539,494 |
| 2021-07-15 | 117.50 | 117.50 | 117.00 | 117.00 | 417,497 |
| 2021-07-14 | 118.50 | 118.50 | 118.50 | 118.50 | 768,309 |
| 2021-07-13 | 118.50 | 118.50 | 118.50 | 118.50 | 925,759 |
| 2021-07-12 | 118.25 | 118.50 | 118.25 | 118.50 | 2,378,258 |
| 2021-07-09 | 118.50 | 118.50 | 118.00 | 118.50 | 603,102 |
| 2021-07-08 | 118.25 | 118.50 | 118.00 | 118.00 | 1,014,341 |
| 2021-07-07 | 118.25 | 118.25 | 118.00 | 118.25 | 403,422 |
| 2021-07-06 | 118.25 | 118.50 | 118.50 | 118.50 | 977,452 |
| 2021-07-05 | 118.00 | 118.50 | 118.50 | 118.50 | 2,112,993 |
| 2021-07-02 | 118.00 | 118.00 | 118.00 | 118.00 | 748,881 |
| 2021-07-01 | 117.50 | 118.00 | 117.50 | 118.00 | 950,785 |
| 2021-06-30 | 117.50 | 117.50 | 117.50 | 117.50 | 439,610 |
| 2021-06-29 | 118.00 | 118.00 | 117.00 | 117.50 | 1,335,855 |
| 2021-06-28 | 117.50 | 118.00 | 117.50 | 117.50 | 540,147 |
| 2021-06-25 | 118.25 | 118.25 | 118.00 | 118.00 | 533,844 |
| 2021-06-24 | 118.50 | 118.50 | 118.25 | 118.25 | 629,754 |
| 2021-06-23 | 118.50 | 118.50 | 118.00 | 118.50 | 1,938,589 |
| 2021-06-22 | 118.50 | 119.00 | 119.00 | 118.50 | 994,870 |
| 2021-06-21 | 118.50 | 120.00 | 118.00 | 118.00 | 879,608 |
| 2021-06-18 | 118.50 | 123.50 | 123.50 | 123.50 | 1,145,152 |
| 2021-06-17 | 118.50 | 118.50 | 118.00 | 118.00 | 1,020,439 |
| 2021-06-16 | 118.50 | 118.50 | 118.50 | 118.50 | 3,270,366 |
| 2021-06-15 | 117.25 | 118.50 | 118.25 | 118.50 | 1,775,845 |
| 2021-06-14 | 117.25 | 118.00 | 117.25 | 118.00 | 3,758,738 |
| 2021-06-11 | 116.50 | 117.25 | 116.00 | 117.25 | 5,124,715 |
| 2021-06-10 | 116.75 | 117.00 | 116.50 | 117.00 | 1,316,156 |
| 2021-06-09 | 116.50 | 117.00 | 116.50 | 116.75 | 1,095,865 |
| 2021-06-08 | 116.50 | 117.00 | 116.50 | 116.50 | 1,215,185 |
| 2021-06-07 | 116.25 | 117.00 | 116.25 | 117.00 | 817,444 |
| 2021-06-04 | 115.75 | 116.00 | 116.00 | 116.00 | 632,735 |
| 2021-06-03 | 115.50 | 116.00 | 115.00 | 115.75 | 1,254,191 |
| 2021-06-02 | 115.00 | 116.00 | 114.75 | 115.50 | 2,260,009 |
| 2021-06-01 | 114.75 | 114.75 | 114.50 | 114.75 | 1,001,924 |
| 2021-05-28 | 114.25 | 114.50 | 114.50 | 114.50 | 2,081,889 |
| 2021-05-27 | 114.50 | 114.50 | 114.50 | 114.50 | 865,353 |
| 2021-05-26 | 114.00 | 114.50 | 114.00 | 114.50 | 1,350,866 |
| 2021-05-25 | 114.50 | 114.50 | 114.00 | 114.50 | 1,523,262 |
| 2021-05-24 | 114.25 | 114.25 | 114.00 | 114.25 | 748,804 |
| 2021-05-21 | 114.50 | 114.50 | 114.00 | 114.50 | 2,352,730 |
| 2021-05-20 | 114.25 | 114.50 | 114.50 | 114.50 | 1,184,581 |
| 2021-05-19 | 114.25 | 114.00 | 114.00 | 114.00 | 643,830 |
| 2021-05-18 | 114.25 | 114.50 | 114.00 | 114.50 | 1,648,193 |
| 2021-05-17 | 114.25 | 114.25 | 114.00 | 114.25 | 1,017,755 |
| 2021-05-14 | 114.25 | 114.50 | 114.50 | 114.50 | 706,463 |
| 2021-05-13 | 114.25 | 115.00 | 114.00 | 114.00 | 2,749,300 |
| 2021-05-12 | 113.75 | 114.00 | 113.50 | 114.00 | 1,689,337 |
| 2021-05-11 | 113.50 | 114.00 | 113.50 | 113.75 | 1,424,482 |
| 2021-05-10 | 113.75 | 114.00 | 113.50 | 114.00 | 1,794,153 |
| 2021-05-07 | 113.75 | 114.00 | 114.00 | 113.75 | 1,290,260 |
| 2021-05-06 | 113.75 | 114.00 | 113.50 | 114.00 | 3,748,233 |
| 2021-05-05 | 114.00 | 114.00 | 113.75 | 113.75 | 980,556 |
| 2021-05-04 | 112.50 | 114.00 | 112.50 | 114.00 | 1,729,507 |
| 2021-04-30 | 113.50 | 113.50 | 113.50 | 113.50 | 1,057,479 |
| 2021-04-29 | 113.00 | 113.50 | 112.50 | 112.50 | 3,020,944 |
| 2021-04-28 | 113.50 | 113.50 | 112.50 | 112.50 | 2,057,349 |
| 2021-04-27 | 114.00 | 114.00 | 113.00 | 113.00 | 1,795,920 |
| 2021-04-26 | 114.25 | 114.00 | 114.00 | 114.00 | 1,479,371 |
| 2021-04-23 | 113.75 | 114.25 | 113.75 | 114.00 | 3,041,736 |
| 2021-04-22 | 112.50 | 113.75 | 112.75 | 113.75 | 890,093 |
| 2021-04-21 | 112.00 | 113.00 | 112.50 | 112.50 | 1,732,326 |
| 2021-04-20 | 111.00 | 112.00 | 111.00 | 112.00 | 1,666,417 |
| 2021-04-19 | 112.00 | 112.00 | 111.00 | 112.00 | 1,942,344 |
| 2021-04-16 | 111.75 | 112.00 | 111.50 | 111.50 | 1,252,424 |
| 2021-04-15 | 112.00 | 112.00 | 111.50 | 111.50 | 2,457,124 |
| 2021-04-14 | 113.00 | 113.00 | 112.50 | 113.00 | 2,130,268 |
| 2021-04-13 | 112.00 | 112.50 | 112.00 | 112.25 | 1,299,938 |
| 2021-04-12 | 112.50 | 112.50 | 112.25 | 112.50 | 2,209,762 |
| 2021-04-09 | 111.00 | 112.00 | 110.75 | 112.00 | 4,465,869 |
| 2021-04-08 | 110.25 | 111.00 | 110.50 | 110.75 | 3,123,689 |
| 2021-04-07 | 110.00 | 110.50 | 109.00 | 110.50 | 4,115,731 |
| 2021-04-06 | 109.00 | 109.50 | 109.00 | 109.50 | 3,398,601 |
| 2021-04-01 | 108.75 | 109.00 | 109.00 | 109.00 | 2,439,532 |
| 2021-03-31 | 108.50 | 108.50 | 108.00 | 108.50 | 2,979,363 |
| 2021-03-30 | 108.25 | 108.50 | 108.50 | 108.50 | 3,143,560 |
| 2021-03-29 | 108.25 | 108.50 | 108.00 | 108.50 | 3,177,573 |
| 2021-03-26 | 107.75 | 108.50 | 108.00 | 108.00 | 5,078,358 |
| 2021-03-25 | 107.25 | 108.00 | 107.50 | 107.50 | 2,192,493 |
| 2021-03-24 | 107.25 | 107.50 | 107.00 | 107.00 | 3,046,627 |
| 2021-03-23 | 106.75 | 107.25 | 107.00 | 107.00 | 2,033,328 |
| 2021-03-22 | 107.00 | 107.00 | 106.50 | 106.50 | 3,603,448 |
| 2021-03-19 | 107.50 | 107.50 | 106.50 | 106.50 | 10,409,046 |
| 2021-03-18 | 108.00 | 108.00 | 107.00 | 107.00 | 2,551,662 |
| 2021-03-17 | 108.50 | 108.50 | 107.50 | 107.50 | 1,624,685 |
| 2021-03-16 | 108.50 | 108.50 | 108.00 | 108.00 | 2,361,215 |
| 2021-03-15 | 108.25 | 108.50 | 108.25 | 108.25 | 4,186,317 |
| 2021-03-12 | 108.25 | 108.50 | 108.50 | 108.50 | 1,432,520 |
| 2021-03-11 | 110.00 | 110.00 | 108.00 | 108.50 | 3,719,671 |
| 2021-03-10 | 107.50 | 108.25 | 107.75 | 108.00 | 3,321,683 |
| 2021-03-09 | 107.75 | 108.00 | 108.00 | 108.00 | 1,362,161 |
| 2021-03-08 | 107.50 | 108.00 | 107.50 | 107.50 | 1,727,330 |
| 2021-03-05 | 107.50 | 107.75 | 107.50 | 107.50 | 4,590,859 |
| 2021-03-04 | 108.00 | 108.00 | 107.00 | 107.00 | 1,972,206 |
| 2021-03-03 | 109.75 | 110.00 | 109.50 | 109.50 | 1,251,271 |
| 2021-03-02 | 109.75 | 110.00 | 109.50 | 109.50 | 926,827 |
| 2021-03-01 | 109.50 | 109.50 | 109.00 | 109.50 | 1,084,320 |
| 2021-02-26 | 109.50 | 110.00 | 109.50 | 109.50 | 1,165,082 |
| 2021-02-25 | 109.25 | 109.50 | 109.50 | 109.50 | 1,682,048 |
| 2021-02-24 | 109.50 | 109.50 | 109.50 | 109.50 | 3,151,792 |
| 2021-02-23 | 109.00 | 109.50 | 109.00 | 109.50 | 1,772,757 |
| 2021-02-22 | 109.50 | 109.50 | 109.00 | 109.00 | 774,266 |
| 2021-02-19 | 109.25 | 109.50 | 109.00 | 109.00 | 2,596,996 |
| 2021-02-18 | 109.00 | 109.50 | 108.75 | 109.25 | 3,786,303 |
| 2021-02-17 | 109.00 | 109.50 | 108.50 | 109.00 | 7,671,742 |
| 2021-02-16 | 108.50 | 109.00 | 108.50 | 108.50 | 3,352,271 |
| 2021-02-15 | 109.00 | 109.00 | 109.00 | 109.00 | 1,717,228 |
| 2021-02-12 | 108.75 | 109.00 | 109.00 | 109.00 | 1,682,835 |
| 2021-02-11 | 109.25 | 109.00 | 108.75 | 109.00 | 1,299,437 |
| 2021-02-10 | 109.00 | 109.50 | 108.75 | 109.00 | 3,808,624 |
| 2021-02-09 | 108.25 | 109.00 | 108.00 | 108.50 | 1,778,014 |
| 2021-02-08 | 108.25 | 109.00 | 108.25 | 109.00 | 1,405,155 |
| 2021-02-05 | 107.75 | 108.50 | 107.50 | 108.50 | 4,176,366 |
| 2021-02-04 | 107.75 | 108.00 | 108.00 | 107.75 | 1,740,508 |
| 2021-02-03 | 107.25 | 107.75 | 107.50 | 107.75 | 1,137,330 |
| 2021-02-02 | 107.50 | 107.50 | 107.00 | 107.50 | 1,766,633 |
| 2021-02-01 | 107.25 | 107.50 | 107.50 | 107.50 | 3,498,321 |
| 2021-01-29 | 107.00 | 107.50 | 107.00 | 107.00 | 1,172,311 |
| 2021-01-28 | 107.00 | 107.50 | 106.75 | 107.50 | 2,735,979 |
| 2021-01-27 | 107.00 | 107.00 | 106.50 | 107.00 | 1,811,070 |
| 2021-01-26 | 106.50 | 107.00 | 106.50 | 107.00 | 4,534,957 |
| 2021-01-25 | 106.50 | 107.00 | 106.50 | 107.00 | 3,985,450 |
| 2021-01-22 | 106.50 | 107.00 | 106.50 | 106.50 | 2,164,497 |
| 2021-01-21 | 106.00 | 106.50 | 106.00 | 106.50 | 4,588,216 |
| 2021-01-20 | 107.75 | 108.00 | 108.00 | 108.00 | 3,743,561 |
| 2021-01-19 | 107.75 | 108.00 | 108.00 | 107.75 | 1,055,300 |
| 2021-01-18 | 108.00 | 108.00 | 107.50 | 108.00 | 3,273,841 |
| 2021-01-15 | 107.50 | 107.75 | 107.00 | 107.50 | 1,067,344 |
| 2021-01-14 | 108.00 | 108.00 | 107.50 | 107.50 | 890,550 |
| 2021-01-13 | 108.00 | 108.00 | 107.50 | 107.75 | 1,299,525 |
| 2021-01-12 | 108.00 | 108.00 | 107.00 | 107.00 | 2,141,748 |
| 2021-01-11 | 108.00 | 108.00 | 108.00 | 108.00 | 1,396,095 |
| 2021-01-08 | 107.75 | 108.00 | 108.00 | 108.00 | 992,710 |
| 2021-01-07 | 108.50 | 108.50 | 108.00 | 107.75 | 2,670,821 |
| 2021-01-06 | 108.00 | 108.50 | 107.25 | 108.50 | 1,221,842 |
| 2021-01-05 | 107.50 | 107.50 | 106.75 | 107.50 | 3,669,205 |
| 2021-01-04 | 106.50 | 107.00 | 106.50 | 106.75 | 1,263,248 |
| 2020-12-31 | 106.50 | 106.50 | 106.50 | 106.50 | 184,908 |
| 2020-12-30 | 106.50 | 106.50 | 106.50 | 106.50 | 965,245 |
| 2020-12-29 | 106.00 | 106.50 | 105.50 | 106.50 | 1,016,646 |
| 2020-12-24 | 106.00 | 106.00 | 105.50 | 106.00 | 445,493 |
| 2020-12-23 | 106.00 | 106.00 | 105.50 | 105.50 | 569,882 |
| 2020-12-22 | 106.00 | 106.00 | 105.50 | 106.00 | 765,201 |
| 2020-12-21 | 106.00 | 105.50 | 105.50 | 105.75 | 692,683 |
| 2020-12-18 | 105.75 | 106.00 | 106.00 | 106.00 | 1,200,958 |
| 2020-12-17 | 105.75 | 106.00 | 106.00 | 106.00 | 570,659 |
| 2020-12-16 | 105.50 | 105.75 | 105.00 | 105.75 | 686,267 |
| 2020-12-15 | 106.00 | 106.00 | 105.50 | 105.50 | 1,425,136 |
| 2020-12-14 | 105.50 | 105.50 | 105.00 | 105.50 | 1,357,545 |
| 2020-12-11 | 106.00 | 105.00 | 105.00 | 105.00 | 436,854 |
| 2020-12-10 | 106.25 | 106.50 | 106.00 | 106.00 | 583,731 |
| 2020-12-09 | 106.50 | 106.50 | 106.50 | 106.25 | 1,126,973 |
| 2020-12-08 | 107.00 | 107.50 | 106.50 | 106.50 | 284,503 |
| 2020-12-07 | 108.00 | 108.00 | 107.00 | 107.00 | 242,674 |
| 2020-12-04 | 107.00 | 107.00 | 107.00 | 107.00 | 1,125,426 |
| 2020-12-03 | 108.00 | 109.00 | 107.00 | 107.00 | 1,496,742 |
| 2020-12-02 | 107.00 | 107.00 | 107.00 | 107.00 | 1,409,515 |
| 2020-12-01 | 106.50 | 107.50 | 106.50 | 107.00 | 621,849 |
| 2020-11-30 | 107.00 | 107.00 | 105.00 | 105.00 | 2,215,157 |
| 2020-11-27 | 107.00 | 107.00 | 106.25 | 106.75 | 1,599,466 |
| 2020-11-26 | 105.75 | 106.25 | 105.50 | 106.25 | 700,677 |
| 2020-11-25 | 105.25 | 105.75 | 105.25 | 105.75 | 1,479,384 |
| 2020-11-24 | 105.25 | 105.00 | 105.00 | 105.25 | 1,575,369 |
| 2020-11-23 | 105.00 | 105.50 | 104.50 | 105.50 | 1,663,927 |
| 2020-11-20 | 104.50 | 105.00 | 104.50 | 104.75 | 404,771 |
| 2020-11-19 | 104.25 | 104.75 | 104.00 | 104.50 | 2,320,209 |
| 2020-11-18 | 105.50 | 105.50 | 104.00 | 104.00 | 1,294,569 |
| 2020-11-17 | 105.25 | 105.00 | 105.00 | 105.00 | 2,182,189 |
| 2020-11-16 | 104.50 | 105.25 | 104.75 | 105.00 | 3,259,915 |
| 2020-11-13 | 104.50 | 104.50 | 104.50 | 104.50 | 776,110 |
| 2020-11-12 | 104.50 | 104.50 | 103.50 | 104.50 | 918,480 |
| 2020-11-11 | 105.00 | 104.75 | 103.50 | 104.50 | 1,103,804 |
| 2020-11-10 | 105.25 | 104.50 | 104.50 | 104.50 | 1,498,491 |
| 2020-11-09 | 104.50 | 105.25 | 104.00 | 105.25 | 1,295,790 |
| 2020-11-06 | 104.25 | 104.50 | 104.25 | 104.50 | 2,090,851 |
| 2020-11-05 | 103.50 | 104.50 | 104.50 | 104.50 | 1,290,396 |
| 2020-11-04 | 103.00 | 103.50 | 102.50 | 103.25 | 2,694,112 |
| 2020-11-03 | 103.25 | 103.50 | 103.00 | 103.00 | 1,217,512 |
| 2020-11-02 | 103.00 | 103.00 | 103.00 | 103.00 | 1,959,015 |
| 2020-10-30 | 103.00 | 103.00 | 103.00 | 103.00 | 1,297,603 |
| 2020-10-29 | 103.50 | 103.50 | 102.50 | 102.50 | 810,515 |
| 2020-10-28 | 104.00 | 104.00 | 103.00 | 103.00 | 829,215 |
| 2020-10-27 | 104.25 | 104.25 | 103.75 | 104.00 | 1,314,779 |
| 2020-10-26 | 104.25 | 104.25 | 104.00 | 104.25 | 2,041,707 |
| 2020-10-23 | 104.25 | 104.25 | 104.00 | 104.00 | 5,035,604 |
| 2020-10-22 | 104.50 | 104.50 | 104.00 | 104.25 | 1,388,291 |
| 2020-10-21 | 104.75 | 104.75 | 104.00 | 104.00 | 1,407,223 |
| 2020-10-20 | 104.75 | 104.50 | 104.50 | 104.50 | 1,257,093 |
| 2020-10-16 | 105.25 | 105.00 | 104.50 | 105.00 | 989,505 |
| 2020-10-15 | 105.50 | 105.00 | 105.00 | 105.00 | 1,100,421 |
| 2020-10-14 | 105.75 | 105.75 | 105.50 | 105.50 | 931,928 |
| 2020-10-13 | 106.00 | 105.50 | 105.50 | 105.50 | 3,673,222 |
| 2020-10-12 | 106.00 | 106.00 | 106.00 | 106.00 | 2,867,561 |
| 2020-10-09 | 104.75 | 105.50 | 105.00 | 105.50 | 9,034,849 |
| 2020-10-08 | 104.75 | 104.75 | 104.50 | 104.75 | 2,452,859 |
| 2020-10-07 | 105.25 | 105.25 | 104.50 | 104.75 | 8,865,863 |
| 2020-10-06 | 106.00 | 106.00 | 105.25 | 105.25 | 916,944 |
| 2020-10-05 | 106.00 | 106.50 | 106.50 | 106.50 | 1,144,032 |
| 2020-10-02 | 106.00 | 106.00 | 105.50 | 106.00 | 820,866 |
| 2020-10-01 | 106.00 | 106.00 | 106.00 | 106.00 | 665,347 |
| 2020-09-30 | 106.50 | 105.50 | 105.50 | 105.50 | 873,927 |
| 2020-09-29 | 107.25 | 106.50 | 106.50 | 106.50 | 2,192,057 |
| 2020-09-28 | 106.75 | 107.25 | 106.50 | 107.25 | 953,478 |
| 2020-09-25 | 107.75 | 107.50 | 106.50 | 107.00 | 1,085,641 |
| 2020-09-24 | 108.25 | 107.75 | 107.00 | 107.75 | 1,861,684 |
| 2020-09-23 | 109.25 | 109.25 | 109.00 | 109.00 | 1,976,484 |
| 2020-09-22 | 109.50 | 109.50 | 109.50 | 109.50 | 2,463,466 |
| 2020-09-21 | 110.00 | 110.00 | 109.00 | 109.25 | 479,658 |
| 2020-09-18 | 109.50 | 109.50 | 108.00 | 108.00 | 4,427,928 |
| 2020-09-17 | 110.00 | 109.00 | 109.00 | 109.00 | 2,795,788 |
| 2020-09-16 | 111.50 | 111.50 | 111.00 | 111.00 | 2,791,756 |
| 2020-09-15 | 111.25 | 111.00 | 111.00 | 111.00 | 212,532 |
| 2020-09-14 | 111.25 | 111.25 | 111.00 | 111.25 | 93,527 |
| 2020-09-11 | 111.25 | 111.25 | 111.00 | 111.25 | 668,625 |
| 2020-09-10 | 111.25 | 111.25 | 111.00 | 111.25 | 246,118 |
| 2020-09-09 | 111.25 | 111.50 | 111.50 | 111.25 | 293,202 |
| 2020-09-08 | 113.00 | 113.00 | 111.00 | 111.25 | 1,262,361 |
| 2020-09-07 | 110.75 | 111.00 | 110.50 | 111.00 | 203,864 |
| 2020-09-04 | 111.00 | 111.00 | 110.50 | 110.75 | 139,950 |
| 2020-09-03 | 110.50 | 111.00 | 110.00 | 111.00 | 162,657 |
| 2020-09-02 | 110.50 | 110.50 | 110.00 | 110.50 | 10,365,562 |
| 2020-09-01 | 110.00 | 110.50 | 110.50 | 110.50 | 2,441,841 |
| 2020-08-28 | 110.00 | 110.50 | 110.50 | 110.00 | 101,134 |
| 2020-08-27 | 110.00 | 110.00 | 109.50 | 110.00 | 31,272 |
| 2020-08-26 | 110.00 | 110.00 | 109.50 | 110.00 | 116,646 |
| 2020-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 1,133,519 |
| 2020-08-24 | 110.00 | 110.00 | 109.50 | 110.00 | 327,000 |
| 2020-08-21 | 110.00 | 110.00 | 109.50 | 110.00 | 137,709 |
| 2020-08-20 | 110.00 | 110.00 | 109.50 | 110.00 | 147,241 |
| 2020-08-19 | 110.00 | 110.00 | 109.50 | 110.00 | 182,777 |
| 2020-08-18 | 110.00 | 110.00 | 109.50 | 110.00 | 359,275 |
| 2020-08-17 | 110.00 | 110.00 | 109.50 | 110.00 | 109,118 |
| 2020-08-14 | 110.00 | 110.00 | 109.50 | 110.00 | 1,377,585 |
| 2020-08-13 | 110.00 | 110.00 | 109.50 | 110.00 | 2,243,742 |
| 2020-08-12 | 110.00 | 110.00 | 109.50 | 110.00 | 971,417 |
| 2020-08-11 | 109.75 | 110.00 | 109.50 | 110.00 | 107,940 |
| 2020-08-10 | 109.50 | 109.75 | 109.00 | 109.75 | 199,806 |
| 2020-08-07 | 109.50 | 109.50 | 109.00 | 109.50 | 58,099 |
| 2020-08-06 | 109.50 | 109.50 | 109.00 | 109.50 | 241,334 |
| 2020-08-05 | 109.75 | 109.75 | 109.50 | 109.50 | 79,437 |
| 2020-08-04 | 110.25 | 110.25 | 110.00 | 110.25 | 1,029,029 |
| 2020-08-03 | 110.25 | 110.25 | 110.00 | 110.25 | 146,150 |
| 2020-07-31 | 110.25 | 110.25 | 110.00 | 110.25 | 174,747 |
| 2020-07-30 | 109.75 | 110.25 | 109.50 | 109.75 | 89,292 |
| 2020-07-29 | 109.75 | 109.75 | 109.50 | 109.75 | 340,212 |
| 2020-07-28 | 109.50 | 109.75 | 109.00 | 109.75 | 384,269 |
| 2020-07-27 | 109.50 | 109.50 | 109.00 | 109.50 | 249,269 |
| 2020-07-24 | 109.25 | 110.00 | 110.00 | 109.50 | 269,580 |
| 2020-07-23 | 109.50 | 110.00 | 109.25 | 109.25 | 410,184 |
| 2020-07-22 | 110.00 | 110.00 | 109.50 | 109.50 | 362,542 |
| 2020-07-21 | 110.50 | 110.50 | 110.00 | 110.25 | 237,754 |
| 2020-07-20 | 111.00 | 111.00 | 110.50 | 111.00 | 86,668 |
| 2020-07-17 | 111.50 | 111.50 | 111.00 | 111.00 | 283,456 |
| 2020-07-16 | 111.50 | 111.50 | 111.00 | 111.50 | 216,723 |
| 2020-07-15 | 112.00 | 112.75 | 111.50 | 112.75 | 231,082 |
| 2020-07-14 | 112.25 | 112.25 | 112.00 | 112.25 | 301,170 |
| 2020-07-13 | 111.75 | 112.25 | 111.50 | 112.25 | 241,187 |
| 2020-07-10 | 111.50 | 112.00 | 111.75 | 111.75 | 203,714 |
| 2020-07-09 | 111.50 | 111.50 | 111.00 | 111.50 | 2,309,431 |
| 2020-07-08 | 111.50 | 111.50 | 111.00 | 111.50 | 198,899 |
| 2020-07-07 | 111.25 | 111.00 | 111.00 | 111.50 | 903,962 |
| 2020-07-06 | 111.25 | 111.25 | 111.00 | 111.25 | 453,294 |
| 2020-07-03 | 111.25 | 111.25 | 111.00 | 111.25 | 214,620 |
| 2020-07-02 | 111.25 | 111.25 | 111.00 | 111.25 | 196,311 |
| 2020-07-01 | 111.50 | 111.50 | 111.00 | 111.25 | 366,438 |
| 2020-06-30 | 111.00 | 111.25 | 110.50 | 111.00 | 373,663 |
| 2020-06-29 | 110.25 | 110.75 | 110.00 | 110.25 | 948,215 |
| 2020-06-26 | 109.25 | 110.25 | 109.00 | 109.25 | 638,617 |
| 2020-06-25 | 109.25 | 109.25 | 109.00 | 109.25 | 136,073 |
| 2020-06-24 | 109.25 | 109.25 | 109.00 | 109.25 | 206,325 |
| 2020-06-23 | 109.50 | 109.50 | 109.00 | 109.25 | 552,035 |
| 2020-06-22 | 108.75 | 109.50 | 108.50 | 109.50 | 392,364 |
| 2020-06-19 | 108.50 | 108.75 | 108.00 | 108.75 | 225,462 |
| 2020-06-18 | 108.00 | 108.50 | 107.75 | 108.50 | 374,737 |
| 2020-06-17 | 107.75 | 107.75 | 107.50 | 107.75 | 414,822 |
| 2020-06-16 | 108.00 | 108.00 | 107.50 | 107.75 | 293,008 |
| 2020-06-15 | 107.75 | 107.75 | 107.50 | 107.75 | 255,783 |
| 2020-06-12 | 108.00 | 108.00 | 107.50 | 107.75 | 221,567 |
| 2020-06-11 | 108.25 | 108.25 | 108.00 | 108.00 | 261,608 |
| 2020-06-10 | 108.50 | 108.50 | 108.00 | 108.25 | 601,239 |
| 2020-06-09 | 108.75 | 108.75 | 108.50 | 108.50 | 1,223,492 |
| 2020-06-08 | 109.50 | 109.50 | 108.75 | 108.75 | 374,301 |
| 2020-06-05 | 109.00 | 109.50 | 108.50 | 109.50 | 1,039,818 |
| 2020-06-04 | 109.00 | 109.00 | 108.50 | 109.00 | 357,395 |
| 2020-06-03 | 108.50 | 109.00 | 108.50 | 109.00 | 446,424 |
| 2020-06-02 | 108.50 | 108.50 | 108.00 | 108.50 | 300,713 |
| 2020-06-01 | 108.50 | 108.50 | 108.25 | 108.50 | 566,192 |
| 2020-05-29 | 108.75 | 108.75 | 108.50 | 108.75 | 191,158 |
| 2020-05-28 | 108.75 | 108.75 | 108.75 | 108.75 | 297,242 |
| 2020-05-27 | 107.75 | 108.75 | 107.75 | 107.50 | 1,700,801 |
| 2020-05-26 | 107.50 | 107.50 | 107.50 | 107.50 | 869,601 |
| 2020-05-22 | 107.25 | 107.50 | 107.00 | 107.25 | 701,643 |
| 2020-05-21 | 106.25 | 107.25 | 106.25 | 107.25 | 653,679 |
| 2020-05-20 | 106.00 | 106.25 | 106.00 | 106.25 | 744,424 |
| 2020-05-19 | 106.00 | 106.00 | 105.75 | 106.00 | 455,926 |
| 2020-05-18 | 106.25 | 106.25 | 106.00 | 106.00 | 921,376 |
| 2020-05-15 | 106.75 | 106.75 | 106.25 | 106.25 | 626,311 |
| 2020-05-14 | 106.75 | 106.75 | 106.75 | 106.75 | 170,072 |
| 2020-05-13 | 106.75 | 106.75 | 106.75 | 106.75 | 515,055 |
| 2020-05-12 | 107.00 | 107.00 | 106.75 | 106.75 | 873,904 |
| 2020-05-11 | 106.75 | 106.75 | 106.75 | 106.75 | 866,384 |
| 2020-05-07 | 106.50 | 106.75 | 106.50 | 106.75 | 898,044 |
| 2020-05-06 | 106.50 | 106.75 | 106.50 | 106.50 | 608,371 |
| 2020-05-05 | 106.50 | 106.50 | 106.50 | 106.50 | 616,178 |
| 2020-05-04 | 106.50 | 106.50 | 106.00 | 106.50 | 2,236,444 |
| 2020-05-01 | 106.75 | 106.75 | 106.50 | 106.50 | 551,004 |
| 2020-04-30 | 107.75 | 107.75 | 106.75 | 108.25 | 2,899,064 |
| 2020-04-29 | 107.25 | 108.50 | 107.25 | 108.25 | 1,001,826 |
| 2020-04-28 | 106.00 | 107.50 | 106.00 | 106.50 | 12,382,745 |
| 2020-04-27 | 106.50 | 106.50 | 106.00 | 106.50 | 432,410 |
| 2020-04-24 | 106.50 | 105.00 | 105.00 | 106.50 | 298,487 |
| 2020-04-23 | 107.50 | 106.50 | 106.50 | 107.00 | 594,654 |
| 2020-04-22 | 108.50 | 108.50 | 108.25 | 108.50 | 252,611 |
| 2020-04-21 | 109.00 | 109.00 | 107.50 | 108.50 | 285,850 |
| 2020-04-20 | 110.00 | 110.00 | 109.00 | 109.00 | 1,042,592 |
| 2020-04-17 | 106.75 | 109.50 | 109.50 | 109.25 | 1,642,432 |
| 2020-04-16 | 106.75 | 106.50 | 106.50 | 106.75 | 1,933,586 |
| 2020-04-15 | 106.75 | 106.75 | 106.75 | 106.75 | 189,368 |
| 2020-04-14 | 107.00 | 107.00 | 106.00 | 107.00 | 318,693 |
| 2020-04-09 | 107.75 | 107.00 | 106.00 | 107.00 | 447,257 |
| 2020-04-08 | 109.25 | 109.25 | 108.50 | 109.25 | 273,657 |
| 2020-04-07 | 109.25 | 109.25 | 108.50 | 109.00 | 225,088 |
| 2020-04-06 | 108.75 | 109.00 | 108.75 | 108.75 | 250,598 |
| 2020-04-03 | 108.75 | 108.75 | 108.75 | 108.75 | 4,151 |
| 2020-04-03 | 108.75 | 108.75 | 108.75 | 108.75 | 107,635 |
| 2020-04-02 | 109.50 | 108.75 | 108.75 | 108.75 | 268,792 |
| 2020-04-02 | 109.50 | 109.50 | 108.75 | 109.50 | 94,164 |
| 2020-04-01 | 109.50 | 109.50 | 109.50 | 109.50 | 617,258 |
| 2020-04-01 | 109.50 | 109.50 | 109.00 | 109.50 | 421,099 |
| 2020-03-31 | 105.00 | 109.50 | 105.00 | 105.00 | 394,763 |
| 2020-03-30 | 103.50 | 104.00 | 103.50 | 103.50 | 1,329,722 |
| 2020-03-27 | 100.00 | 103.50 | 99.00 | 99.50 | 739,391 |
| 2020-03-26 | 98.50 | 99.50 | 97.00 | 98.25 | 639,979 |
| 2020-03-25 | 94.75 | 97.25 | 93.50 | 94.75 | 206,332 |
| 2020-03-24 | 90.00 | 94.00 | 89.00 | 91.25 | 360,265 |
| 2020-03-23 | 90.00 | 91.00 | 90.00 | 90.75 | 187,028 |
| 2020-03-20 | 90.50 | 90.50 | 89.00 | 90.50 | 1,675,089 |
| 2020-03-19 | 91.50 | 91.50 | 90.00 | 91.50 | 82,248 |
| 2020-03-18 | 92.00 | 92.00 | 92.00 | 92.75 | 32,029 |
| 2020-03-17 | 94.00 | 95.00 | 93.50 | 94.50 | 66,177 |
| 2020-03-16 | 101.00 | 101.00 | 97.50 | 101.00 | 158,311 |
| 2020-03-13 | 103.00 | 103.50 | 101.50 | 103.50 | 3,262,731 |
| 2020-03-12 | 104.50 | 104.50 | 103.50 | 104.50 | 81,668 |
| 2020-03-11 | 104.00 | 104.50 | 104.00 | 104.00 | 155,867 |
| 2020-03-10 | 104.00 | 104.00 | 104.00 | 104.00 | 148,220 |
| 2020-03-09 | 105.00 | 105.00 | 104.00 | 104.50 | 68,096 |
| 2020-03-06 | 104.50 | 104.50 | 104.00 | 104.50 | 439,854 |
| 2020-03-05 | 104.50 | 104.50 | 104.50 | 104.50 | 228,209 |
| 2020-03-04 | 104.50 | 104.50 | 104.00 | 104.50 | 276,148 |
| 2020-03-03 | 104.50 | 104.50 | 104.50 | 104.50 | 886,010 |
| 2020-03-02 | 105.00 | 105.00 | 104.50 | 105.00 | 173,444 |
| 2020-02-28 | 107.00 | 107.00 | 104.50 | 107.00 | 1,637,459 |
| 2020-02-27 | 107.00 | 107.00 | 107.00 | 107.00 | 131,541 |
| 2020-02-26 | 107.50 | 107.50 | 107.00 | 107.50 | 2,257,652 |
| 2020-02-25 | 107.50 | 107.50 | 107.50 | 107.50 | 132,274 |
| 2020-02-24 | 107.50 | 107.50 | 107.50 | 107.50 | 55,922 |
| 2020-02-21 | 107.50 | 108.00 | 107.50 | 107.50 | 189,434 |
| 2020-02-20 | 107.50 | 107.50 | 107.50 | 107.50 | 431,819 |
| 2020-02-19 | 107.00 | 107.50 | 106.00 | 107.50 | 494,971 |
| 2020-02-18 | 107.50 | 107.50 | 107.00 | 107.00 | 1,034,980 |
| 2020-02-17 | 107.50 | 107.50 | 107.50 | 107.50 | 184,461 |
| 2020-02-14 | 107.50 | 107.50 | 107.50 | 107.50 | 135,050 |
| 2020-02-13 | 107.50 | 107.50 | 107.50 | 107.50 | 876,770 |
| 2020-02-12 | 107.50 | 107.50 | 107.50 | 107.50 | 313,252 |
| 2020-02-11 | 107.50 | 107.50 | 107.50 | 107.50 | 359,303 |
| 2020-02-10 | 107.50 | 107.50 | 107.50 | 107.50 | 77,416 |
| 2020-02-07 | 107.50 | 107.50 | 107.50 | 107.50 | 99,366 |
| 2020-02-06 | 107.50 | 107.50 | 107.50 | 107.50 | 567,501 |
| 2020-02-05 | 107.50 | 107.50 | 107.50 | 107.50 | 47,509 |
| 2020-02-04 | 107.50 | 107.50 | 107.50 | 107.50 | 141,673 |
| 2020-02-03 | 107.50 | 107.50 | 107.50 | 107.50 | 1,862,672 |
| 2020-01-31 | 107.50 | 107.50 | 107.50 | 107.50 | 201,681 |
| 2020-01-30 | 107.50 | 107.50 | 107.50 | 107.50 | 140,888 |
| 2020-01-29 | 107.50 | 107.50 | 107.50 | 107.50 | 102,737 |
| 2020-01-28 | 107.50 | 107.50 | 107.00 | 107.50 | 107,455 |
| 2020-01-27 | 107.50 | 107.50 | 107.50 | 107.50 | 49,844 |
| 2020-01-24 | 107.50 | 107.50 | 107.50 | 107.50 | 56,300 |
| 2020-01-23 | 107.50 | 107.50 | 107.50 | 107.50 | 190,756 |
| 2020-01-22 | 107.50 | 107.50 | 107.50 | 107.50 | 221,784 |
| 2020-01-21 | 107.50 | 107.50 | 107.50 | 107.50 | 60,675 |
| 2020-01-20 | 107.50 | 107.50 | 107.00 | 107.50 | 66,147 |
| 2020-01-17 | 107.50 | 107.50 | 107.50 | 107.50 | 135,468 |
| 2020-01-16 | 108.00 | 108.00 | 107.50 | 107.50 | 63,284 |
| 2020-01-15 | 109.50 | 109.50 | 109.50 | 109.50 | 34,179 |
| 2020-01-14 | 109.50 | 110.00 | 110.00 | 109.50 | 85,085 |
| 2020-01-13 | 109.50 | 109.50 | 109.50 | 109.50 | 194,355 |
| 2020-01-10 | 109.50 | 109.50 | 109.50 | 109.50 | 582,288 |
| 2020-01-09 | 109.50 | 109.50 | 109.50 | 109.50 | 176,018 |
| 2020-01-08 | 109.50 | 109.50 | 109.50 | 109.50 | 673,316 |
| 2020-01-07 | 109.50 | 109.50 | 109.50 | 109.50 | 611,799 |
| 2020-01-06 | 109.50 | 109.50 | 109.50 | 109.50 | 3,289,586 |
| 2020-01-03 | 109.50 | 109.50 | 109.50 | 109.50 | 48,301 |
| 2020-01-02 | 109.50 | 109.50 | 109.50 | 109.50 | 63,890 |
| 2019-12-31 | 109.50 | 109.50 | 109.50 | 109.50 | 522,555 |
| 2019-12-30 | 109.50 | 109.50 | 109.50 | 109.50 | 16,112 |
| 2019-12-27 | 109.50 | 109.50 | 109.50 | 109.50 | 35,270 |
| 2019-12-24 | 109.50 | 109.50 | 109.50 | 109.50 | 79,251 |
| 2019-12-23 | 109.50 | 109.50 | 109.50 | 109.50 | 51,547 |
| 2019-12-20 | 109.50 | 109.50 | 109.50 | 109.50 | 697,366 |
| 2019-12-19 | 109.00 | 109.50 | 109.00 | 109.50 | 532,992 |
| 2019-12-18 | 108.00 | 109.00 | 108.00 | 109.00 | 2,856,544 |
| 2019-12-17 | 107.50 | 108.00 | 107.50 | 108.00 | 186,019 |
| 2019-12-16 | 107.50 | 107.50 | 107.50 | 107.50 | 188,946 |
| 2019-12-13 | 107.50 | 107.50 | 107.50 | 107.50 | 539,805 |
| 2019-12-12 | 107.50 | 107.50 | 107.50 | 107.50 | 172,080 |
| 2019-12-11 | 107.50 | 107.50 | 107.50 | 107.50 | 46,953 |
| 2019-12-10 | 107.50 | 107.50 | 107.50 | 107.50 | 104,520 |
| 2019-12-09 | 107.50 | 107.50 | 107.50 | 107.50 | 337,887 |
| 2019-12-06 | 107.50 | 107.50 | 107.50 | 107.50 | 355,650 |
| 2019-12-05 | 107.50 | 107.50 | 107.50 | 107.50 | 196,469 |
| 2019-12-04 | 106.50 | 107.50 | 106.00 | 107.50 | 424,781 |
| 2019-12-03 | 106.50 | 106.50 | 106.50 | 106.50 | 549,588 |
| 2019-12-02 | 106.50 | 106.50 | 106.50 | 106.50 | 597,249 |
| 2019-11-29 | 106.50 | 106.50 | 106.50 | 106.50 | 95,567 |
| 2019-11-28 | 106.50 | 106.50 | 106.00 | 106.50 | 127,734 |
| 2019-11-27 | 106.50 | 106.50 | 106.50 | 106.50 | 74,192 |
| 2019-11-26 | 106.50 | 106.50 | 106.50 | 106.50 | 44,513 |
| 2019-11-25 | 106.50 | 106.50 | 106.50 | 106.50 | 151,764 |
| 2019-11-22 | 106.50 | 106.50 | 106.50 | 106.50 | 241,589 |
| 2019-11-21 | 105.50 | 106.50 | 105.50 | 106.50 | 302,761 |
| 2019-11-20 | 105.50 | 105.50 | 105.50 | 105.50 | 1,035,201 |
| 2019-11-19 | 105.50 | 105.50 | 105.50 | 105.50 | 446,855 |
| 2019-11-18 | 105.50 | 105.50 | 105.50 | 105.50 | 648,444 |
| 2019-11-15 | 105.50 | 105.50 | 105.50 | 105.50 | 281,941 |
| 2019-11-14 | 104.50 | 105.50 | 104.50 | 105.50 | 168,916 |
| 2019-11-13 | 104.50 | 104.50 | 104.50 | 104.50 | 978,650 |
| 2019-11-12 | 104.50 | 104.50 | 104.50 | 104.50 | 98,603 |
| 2019-11-11 | 104.50 | 104.50 | 104.50 | 104.50 | 422,644 |
| 2019-11-08 | 104.50 | 104.50 | 104.50 | 104.50 | 70,932 |
| 2019-11-07 | 104.50 | 104.50 | 104.00 | 104.50 | 128,890 |
| 2019-11-06 | 104.50 | 104.50 | 104.50 | 104.50 | 449,715 |
| 2019-11-05 | 104.50 | 104.50 | 104.50 | 104.50 | 197,077 |
| 2019-11-04 | 104.50 | 104.50 | 104.00 | 104.50 | 52,815 |
| 2019-11-01 | 104.50 | 104.50 | 104.50 | 104.50 | 136,505 |
| 2019-10-31 | 104.50 | 104.50 | 103.50 | 104.50 | 64,484 |
| 2019-10-30 | 104.00 | 103.00 | 103.00 | 104.50 | 517,713 |
| 2019-10-29 | 104.00 | 104.00 | 103.50 | 104.00 | 207,861 |
| 2019-10-28 | 103.50 | 104.00 | 103.00 | 104.00 | 741,314 |
| 2019-10-25 | 103.50 | 103.50 | 103.50 | 103.50 | 294,324 |
| 2019-10-24 | 103.00 | 103.50 | 103.00 | 103.50 | 198,173 |
| 2019-10-23 | 103.00 | 103.00 | 103.00 | 103.00 | 389,330 |
| 2019-10-22 | 103.00 | 103.00 | 103.00 | 103.00 | 599,425 |
| 2019-10-21 | 103.00 | 103.00 | 103.00 | 103.00 | 100,949 |
| 2019-10-18 | 102.50 | 102.50 | 102.50 | 102.50 | 658,990 |
| 2019-10-17 | 101.50 | 102.50 | 101.50 | 102.50 | 220,933 |
| 2019-10-16 | 103.50 | 103.50 | 103.50 | 103.50 | 164,547 |
| 2019-10-15 | 103.50 | 103.50 | 103.50 | 103.50 | 179,180 |
| 2019-10-14 | 103.00 | 103.50 | 103.00 | 103.50 | 117,052 |
| 2019-10-11 | 102.50 | 102.50 | 102.00 | 102.50 | 329,210 |
| 2019-10-10 | 103.00 | 103.00 | 102.50 | 103.00 | 162,605 |
| 2019-10-09 | 102.50 | 103.00 | 102.50 | 103.00 | 326,815 |
| 2019-10-08 | 103.50 | 103.50 | 102.50 | 102.50 | 438,271 |
| 2019-10-07 | 104.00 | 104.00 | 103.50 | 103.50 | 225,671 |
| 2019-10-04 | 104.00 | 104.00 | 104.00 | 104.00 | 175,807 |
| 2019-10-03 | 104.50 | 104.50 | 104.00 | 104.00 | 2,683,882 |
| 2019-10-02 | 104.50 | 104.50 | 104.50 | 104.50 | 57,628 |
| 2019-10-01 | 104.50 | 104.50 | 104.50 | 104.50 | 90,071 |
| 2019-09-30 | 104.50 | 104.50 | 104.50 | 104.50 | 196,181 |
| 2019-09-27 | 104.50 | 104.50 | 104.50 | 104.50 | 66,605 |
| 2019-09-26 | 105.00 | 105.00 | 104.50 | 104.50 | 108,880 |
| 2019-09-25 | 105.00 | 105.00 | 105.00 | 105.00 | 300,017 |
| 2019-09-24 | 105.00 | 105.00 | 105.00 | 105.00 | 31,466 |
| 2019-09-23 | 105.00 | 105.00 | 104.00 | 105.00 | 65,841 |
| 2019-09-20 | 105.00 | 105.00 | 105.00 | 105.00 | 13,418 |
| 2019-09-19 | 105.00 | 105.00 | 105.00 | 105.00 | 60,257 |
| 2019-09-18 | 105.00 | 105.00 | 105.00 | 105.00 | 49,293 |
| 2019-09-17 | 105.00 | 105.00 | 105.00 | 105.00 | 134,283 |
| 2019-09-16 | 105.00 | 105.00 | 105.00 | 105.00 | 88,180 |
| 2019-09-13 | 104.50 | 105.00 | 104.50 | 105.00 | 254,793 |
| 2019-09-12 | 106.50 | 106.50 | 104.50 | 104.50 | 99,086 |
| 2019-09-11 | 107.50 | 107.50 | 107.50 | 107.50 | 280,749 |
| 2019-09-10 | 107.50 | 107.50 | 107.50 | 107.50 | 43,356 |
| 2019-09-09 | 107.00 | 107.50 | 107.00 | 107.50 | 707,652 |
| 2019-09-06 | 107.00 | 107.00 | 107.00 | 107.00 | 25,066 |
| 2019-09-05 | 107.00 | 107.00 | 107.00 | 107.00 | 54,190 |
| 2019-09-04 | 107.00 | 107.00 | 107.00 | 107.00 | 57,015 |
| 2019-09-03 | 106.00 | 107.00 | 106.00 | 107.00 | 135,716 |
| 2019-09-02 | 106.00 | 106.00 | 106.00 | 106.00 | 48,332 |
| 2019-08-30 | 106.00 | 106.00 | 106.00 | 106.00 | 80,850 |
| 2019-08-29 | 106.00 | 106.00 | 106.00 | 106.00 | 67,162 |
| 2019-08-28 | 106.00 | 106.00 | 105.00 | 106.00 | 138,261 |
| 2019-08-27 | 106.00 | 106.00 | 106.00 | 106.00 | 73,681 |
| 2019-08-23 | 105.50 | 105.50 | 105.50 | 105.50 | 61,492 |
| 2019-08-22 | 105.50 | 105.50 | 105.50 | 105.50 | 46,411 |
| 2019-08-21 | 105.00 | 105.50 | 105.00 | 105.50 | 60,914 |
| 2019-08-20 | 105.00 | 105.00 | 105.00 | 105.00 | 107,005 |
| 2019-08-19 | 105.00 | 105.00 | 105.00 | 105.00 | 82,813 |
| 2019-08-16 | 105.00 | 105.00 | 104.00 | 105.00 | 78,227 |
| 2019-08-15 | 105.00 | 105.00 | 105.00 | 105.00 | 242,785 |
| 2019-08-14 | 105.00 | 105.00 | 105.00 | 105.00 | 36,807 |
| 2019-08-13 | 105.00 | 105.00 | 105.00 | 105.00 | 92,091 |
| 2019-08-12 | 105.00 | 105.00 | 105.00 | 105.00 | 19,104 |
| 2019-08-09 | 105.00 | 105.00 | 105.00 | 105.00 | 195,078 |
| 2019-08-08 | 104.50 | 105.00 | 104.50 | 105.00 | 2,575,658 |
| 2019-08-07 | 104.50 | 104.50 | 104.50 | 104.50 | 55,320 |
| 2019-08-06 | 104.50 | 104.50 | 104.50 | 104.50 | 509,376 |
| 2019-08-05 | 104.50 | 104.50 | 104.50 | 104.50 | 25,785 |
| 2019-08-02 | 104.50 | 104.50 | 104.50 | 104.50 | 51,748 |
| 2019-08-01 | 104.50 | 104.50 | 104.50 | 104.50 | 100,942 |
| 2019-07-31 | 104.50 | 105.00 | 105.00 | 104.50 | 89,030 |
| 2019-07-30 | 104.50 | 104.50 | 104.50 | 104.50 | 138,595 |
| 2019-07-29 | 104.00 | 104.50 | 104.00 | 104.50 | 179,083 |
| 2019-07-26 | 104.00 | 104.00 | 104.00 | 104.00 | 28,963 |
| 2019-07-25 | 103.50 | 103.50 | 103.50 | 103.50 | 23,765 |
| 2019-07-24 | 103.50 | 103.50 | 103.00 | 103.50 | 69,797 |
| 2019-07-23 | 103.50 | 103.50 | 103.50 | 103.50 | 105,461 |
| 2019-07-22 | 103.50 | 103.50 | 103.50 | 103.50 | 193,114 |
| 2019-07-19 | 103.00 | 103.50 | 103.00 | 103.50 | 176,880 |
| 2019-07-18 | 104.00 | 104.00 | 103.00 | 103.00 | 97,146 |
| 2019-07-17 | 104.50 | 104.50 | 104.50 | 104.50 | 144,198 |
| 2019-07-16 | 104.50 | 104.50 | 104.50 | 104.50 | 110,673 |
| 2019-07-15 | 104.50 | 104.50 | 104.50 | 104.50 | 21,029 |
| 2019-07-12 | 104.50 | 104.50 | 104.50 | 104.50 | 279,880 |
| 2019-07-11 | 104.50 | 104.50 | 104.50 | 104.50 | 46,587 |
| 2019-07-10 | 105.00 | 105.00 | 104.50 | 104.50 | 712,258 |
| 2019-07-09 | 105.00 | 105.00 | 105.00 | 105.00 | 151,092 |
| 2019-07-08 | 105.00 | 105.00 | 105.00 | 105.00 | 204,302 |
| 2019-07-05 | 105.00 | 105.00 | 105.00 | 105.00 | 83,893 |
| 2019-07-04 | 105.00 | 100.00 | 100.00 | 105.00 | 112,783 |
| 2019-07-03 | 105.00 | 105.00 | 105.00 | 105.00 | 37,325 |
| 2019-07-02 | 105.00 | 105.00 | 105.00 | 105.00 | 151,548 |
| 2019-07-01 | 105.00 | 105.00 | 105.00 | 105.00 | 278,701 |
| 2019-06-28 | 105.00 | 105.00 | 105.00 | 105.00 | 51,782 |
| 2019-06-27 | 105.00 | 105.00 | 105.00 | 105.00 | 67,824 |
| 2019-06-26 | 104.00 | 105.00 | 104.00 | 105.00 | 27,600 |
| 2019-06-25 | 105.00 | 105.00 | 105.00 | 105.00 | 103,275 |
| 2019-06-24 | 105.00 | 105.00 | 105.00 | 105.00 | 302,650 |
| 2019-06-21 | 105.00 | 105.00 | 105.00 | 105.00 | 54,807 |
| 2019-06-20 | 105.00 | 105.00 | 105.00 | 105.00 | 4,998,415 |
| 2019-06-19 | 105.00 | 105.00 | 105.00 | 105.00 | 139,722 |
| 2019-06-18 | 105.00 | 105.00 | 105.00 | 105.00 | 99,702 |
| 2019-06-17 | 104.50 | 105.00 | 104.50 | 105.00 | 204,089 |
| 2019-06-14 | 104.00 | 104.50 | 104.00 | 104.50 | 41,828 |
| 2019-06-13 | 104.00 | 104.00 | 103.00 | 104.00 | 85,007 |
| 2019-06-12 | 103.50 | 104.00 | 103.50 | 104.00 | 3,812,409 |
| 2019-06-11 | 103.00 | 103.50 | 103.00 | 103.50 | 182,117 |
| 2019-06-10 | 103.00 | 103.00 | 103.00 | 103.00 | 77,208 |
| 2019-06-07 | 103.00 | 103.00 | 103.00 | 103.00 | 366,088 |
| 2019-06-06 | 103.00 | 103.00 | 103.00 | 103.00 | 57,067 |
| 2019-06-05 | 103.00 | 103.50 | 103.00 | 103.00 | 197,540 |
| 2019-06-04 | 103.00 | 103.00 | 103.00 | 103.00 | 141,393 |
| 2019-06-03 | 103.00 | 103.00 | 103.00 | 103.00 | 41,140 |
| 2019-05-31 | 103.00 | 103.00 | 103.00 | 103.00 | 71,413 |
| 2019-05-30 | 103.00 | 103.00 | 103.00 | 103.00 | 193,301 |
| 2019-05-29 | 103.00 | 103.00 | 102.00 | 103.00 | 68,404 |
| 2019-05-28 | 103.00 | 103.00 | 103.00 | 103.00 | 62,842 |
| 2019-05-24 | 103.00 | 103.00 | 103.00 | 103.00 | 41,295 |
| 2019-05-23 | 103.00 | 103.00 | 103.00 | 103.00 | 127,877 |
| 2019-05-22 | 102.50 | 103.00 | 102.50 | 103.00 | 46,765 |
| 2019-05-21 | 102.50 | 102.50 | 102.50 | 102.50 | 125,020 |
| 2019-05-20 | 103.00 | 103.00 | 102.50 | 102.50 | 184,941 |
| 2019-05-17 | 102.50 | 103.00 | 102.50 | 103.00 | 63,314 |
| 2019-05-16 | 102.50 | 102.50 | 102.50 | 102.50 | 128,000 |
| 2019-05-15 | 102.50 | 102.50 | 102.50 | 102.50 | 128,737 |
| 2019-05-14 | 102.50 | 102.50 | 102.50 | 102.50 | 126,705 |
| 2019-05-13 | 102.50 | 102.50 | 102.50 | 102.50 | 22,061 |