Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-23 | 411.00 | 411.00 | 411.00 | 411.50 | 115 |
| 2024-01-22 | 411.00 | 412.00 | 411.00 | 411.00 | 5,911,331 |
| 2024-01-19 | 412.00 | 412.00 | 411.00 | 411.00 | 11,516 |
| 2024-01-18 | 411.00 | 412.00 | 411.00 | 412.00 | 662,637 |
| 2024-01-17 | 411.00 | 411.00 | 410.00 | 410.00 | 3,376,446 |
| 2024-01-16 | 411.00 | 412.00 | 410.00 | 412.00 | 1,230,712 |
| 2024-01-15 | 412.00 | 412.00 | 411.00 | 411.00 | 923,386 |
| 2024-01-12 | 412.00 | 412.00 | 411.00 | 411.00 | 62,057 |
| 2024-01-11 | 411.00 | 413.00 | 411.00 | 411.00 | 68,183 |
| 2024-01-10 | 411.00 | 412.00 | 410.00 | 410.00 | 37,118 |
| 2024-01-09 | 411.00 | 413.00 | 410.00 | 410.00 | 2,491,305 |
| 2024-01-08 | 410.00 | 413.00 | 410.00 | 413.00 | 56,568 |
| 2024-01-05 | 410.00 | 411.00 | 410.00 | 410.00 | 355,372 |
| 2024-01-04 | 410.00 | 413.00 | 409.00 | 409.00 | 2,044,597 |
| 2024-01-03 | 410.00 | 413.00 | 409.00 | 412.00 | 1,540,736 |
| 2024-01-02 | 410.00 | 413.00 | 410.00 | 410.00 | 261,408 |
| 2024-01-01 | 413.00 | 413.00 | 413.00 | 413.00 | 0 |
| 2023-12-29 | 413.00 | 413.00 | 410.00 | 413.00 | 22,811 |
| 2023-12-28 | 415.00 | 415.00 | 409.00 | 412.00 | 3,796 |
| 2023-12-27 | 412.00 | 412.00 | 412.00 | 412.00 | 10,286 |
| 2023-12-26 | 413.00 | 413.00 | 413.00 | 413.00 | 0 |
| 2023-12-25 | 413.00 | 413.00 | 413.00 | 413.00 | 0 |
| 2023-12-22 | 413.00 | 413.00 | 410.00 | 413.00 | 311,331 |
| 2023-12-21 | 416.00 | 416.00 | 410.00 | 413.00 | 109,755 |
| 2023-12-20 | 409.00 | 420.00 | 409.00 | 418.00 | 1,464,195 |
| 2023-12-19 | 406.00 | 411.00 | 406.00 | 410.00 | 1,569,821 |
| 2023-12-18 | 408.00 | 410.00 | 408.00 | 408.00 | 21,269 |
| 2023-12-15 | 408.00 | 411.00 | 408.00 | 411.00 | 369,333 |
| 2023-12-14 | 410.00 | 411.00 | 408.00 | 408.00 | 1,787,141 |
| 2023-12-13 | 411.00 | 413.00 | 410.00 | 410.00 | 870,229 |
| 2023-12-12 | 411.00 | 412.00 | 411.00 | 411.00 | 54,751 |
| 2023-12-11 | 408.00 | 413.00 | 408.00 | 413.00 | 300,093 |
| 2023-12-08 | 410.00 | 413.00 | 410.00 | 410.00 | 162,359 |
| 2023-12-07 | 409.00 | 419.00 | 409.00 | 418.00 | 1,187,934 |
| 2023-12-06 | 407.00 | 409.00 | 406.00 | 409.00 | 4,309,598 |
| 2023-12-05 | 300.00 | 310.00 | 300.00 | 310.00 | 32,711 |
| 2023-12-04 | 300.00 | 307.00 | 300.00 | 302.00 | 71,170 |
| 2023-12-01 | 300.00 | 301.00 | 300.00 | 301.00 | 12,926 |
| 2023-11-30 | 306.00 | 306.00 | 306.00 | 306.00 | 22,714 |
| 2023-11-29 | 309.00 | 309.00 | 300.00 | 300.00 | 4,788 |
| 2023-11-28 | 302.00 | 310.00 | 302.00 | 310.00 | 6,577 |
| 2023-11-27 | 309.00 | 309.00 | 309.00 | 309.00 | 4,529 |
| 2023-11-24 | 309.00 | 309.00 | 301.00 | 301.00 | 2,521 |
| 2023-11-23 | 301.00 | 308.00 | 300.00 | 308.00 | 5,429 |
| 2023-11-22 | 301.00 | 308.00 | 301.00 | 308.00 | 16,217 |
| 2023-11-21 | 304.00 | 310.00 | 304.00 | 310.00 | 74,154 |
| 2023-11-20 | 306.00 | 311.00 | 306.00 | 311.00 | 19,724 |
| 2023-11-17 | 315.00 | 317.00 | 306.00 | 317.00 | 5,137 |
| 2023-11-16 | 312.00 | 312.00 | 311.00 | 311.00 | 17,247 |
| 2023-11-15 | 307.00 | 317.00 | 307.00 | 317.00 | 17,988 |
| 2023-11-14 | 297.00 | 310.00 | 297.00 | 310.00 | 17,058 |
| 2023-11-13 | 294.00 | 300.00 | 294.00 | 297.00 | 35,324 |
| 2023-11-10 | 293.00 | 295.00 | 286.00 | 295.00 | 8,007 |
| 2023-11-09 | 293.00 | 295.00 | 287.00 | 295.00 | 25,483 |
| 2023-11-08 | 288.00 | 295.00 | 288.00 | 292.00 | 2,092 |
| 2023-11-07 | 288.00 | 295.00 | 288.00 | 295.00 | 7,156 |
| 2023-11-06 | 288.00 | 288.00 | 288.00 | 288.00 | 1,037 |
| 2023-11-03 | 295.00 | 295.00 | 290.00 | 290.00 | 129,082 |
| 2023-11-02 | 294.00 | 294.00 | 292.00 | 292.00 | 55,087 |
| 2023-11-01 | 289.00 | 293.00 | 286.00 | 286.00 | 104,428 |
| 2023-10-31 | 295.00 | 295.00 | 295.00 | 295.00 | 14,467 |
| 2023-10-30 | 290.00 | 295.00 | 290.00 | 286.50 | 3,741 |
| 2023-10-27 | 286.00 | 286.50 | 286.00 | 286.50 | 3,677 |
| 2023-10-26 | 285.00 | 289.00 | 285.00 | 286.00 | 34,551 |
| 2023-10-25 | 290.00 | 290.00 | 290.00 | 290.00 | 391 |
| 2023-10-24 | 284.00 | 289.00 | 284.00 | 286.00 | 4,786 |
| 2023-10-23 | 280.00 | 293.00 | 280.00 | 293.00 | 20,217 |
| 2023-10-20 | 286.00 | 286.00 | 286.00 | 286.00 | 203 |
| 2023-10-19 | 292.00 | 292.00 | 292.00 | 292.00 | 939 |
| 2023-10-18 | 293.00 | 293.00 | 293.00 | 293.00 | 8,448 |
| 2023-10-17 | 289.00 | 289.00 | 280.00 | 280.00 | 13,186 |
| 2023-10-16 | 280.00 | 287.00 | 280.00 | 287.00 | 665 |
| 2023-10-13 | 290.00 | 290.00 | 282.00 | 282.00 | 10,591 |
| 2023-10-12 | 291.00 | 291.00 | 284.00 | 284.00 | 27,522 |
| 2023-10-11 | 289.00 | 291.00 | 284.00 | 284.00 | 5,936 |
| 2023-10-10 | 288.00 | 290.00 | 288.00 | 289.00 | 13,224 |
| 2023-10-09 | 293.00 | 293.00 | 288.00 | 288.00 | 7,804 |
| 2023-10-06 | 297.00 | 299.00 | 286.00 | 286.00 | 9,222 |
| 2023-10-05 | 292.00 | 292.00 | 292.00 | 292.00 | 5,948 |
| 2023-10-04 | 297.00 | 303.00 | 292.00 | 292.00 | 106,426 |
| 2023-10-03 | 303.00 | 303.00 | 303.00 | 303.00 | 40,738 |
| 2023-10-02 | 303.00 | 303.00 | 303.00 | 303.00 | 7,153 |
| 2023-09-29 | 307.00 | 307.00 | 303.00 | 307.00 | 4,433 |
| 2023-09-28 | 302.00 | 302.00 | 297.00 | 300.00 | 31,357 |
| 2023-09-27 | 298.00 | 300.00 | 298.00 | 300.00 | 5,245 |
| 2023-09-26 | 303.00 | 305.00 | 298.00 | 298.00 | 6,098 |
| 2023-09-25 | 295.00 | 303.00 | 294.00 | 303.00 | 100,376 |
| 2023-09-22 | 287.00 | 303.00 | 285.00 | 303.00 | 164,476 |
| 2023-09-21 | 275.00 | 289.00 | 275.00 | 286.00 | 31,035 |
| 2023-09-20 | 284.00 | 290.00 | 275.00 | 275.00 | 121,269 |
| 2023-09-19 | 275.00 | 284.00 | 275.00 | 284.00 | 9,112 |
| 2023-09-18 | 280.00 | 280.00 | 280.00 | 280.00 | 1,696 |
| 2023-09-15 | 275.00 | 275.00 | 275.00 | 275.00 | 257,017 |
| 2023-09-14 | 266.00 | 270.00 | 266.00 | 270.00 | 1,875,701 |
| 2023-09-13 | 266.00 | 266.00 | 266.00 | 266.00 | 29,921 |
| 2023-09-12 | 260.00 | 274.00 | 260.00 | 274.00 | 15,840 |
| 2023-09-11 | 271.50 | 271.50 | 270.00 | 270.00 | 1,950 |
| 2023-09-08 | 277.00 | 277.00 | 271.50 | 271.50 | 2,139 |
| 2023-09-07 | 261.00 | 277.00 | 261.00 | 277.00 | 7,065 |
| 2023-09-06 | 283.00 | 283.00 | 268.00 | 267.50 | 19,908 |
| 2023-09-05 | 273.00 | 283.00 | 270.00 | 277.50 | 6,017 |
| 2023-09-04 | 284.00 | 284.00 | 272.00 | 272.00 | 333 |
| 2023-09-01 | 270.00 | 284.00 | 270.00 | 284.00 | 587,125 |
| 2023-08-31 | 270.00 | 274.00 | 270.00 | 272.00 | 6,661 |
| 2023-08-30 | 284.00 | 284.00 | 271.50 | 271.50 | 1,708 |
| 2023-08-29 | 283.00 | 284.00 | 283.00 | 284.00 | 10,866 |
| 2023-08-28 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-08-25 | 273.50 | 273.50 | 272.00 | 272.00 | 486 |
| 2023-08-24 | 278.50 | 278.50 | 273.50 | 273.50 | 5 |
| 2023-08-23 | 273.50 | 278.50 | 273.50 | 278.50 | 9,769 |
| 2023-08-22 | 270.00 | 270.00 | 270.00 | 273.50 | 93,485 |
| 2023-08-21 | 262.00 | 290.00 | 262.00 | 274.00 | 29,406 |
| 2023-08-18 | 275.00 | 275.00 | 260.00 | 260.00 | 42,854 |
| 2023-08-17 | 290.00 | 290.00 | 290.00 | 290.00 | 34,906 |
| 2023-08-16 | 280.00 | 294.00 | 280.00 | 294.00 | 2,397 |
| 2023-08-15 | 294.00 | 296.00 | 280.00 | 296.00 | 829 |
| 2023-08-14 | 295.00 | 295.00 | 295.00 | 295.00 | 24,386 |
| 2023-08-11 | 295.00 | 295.00 | 295.00 | 295.00 | 368 |
| 2023-08-10 | 276.00 | 295.00 | 276.00 | 295.00 | 2,739 |
| 2023-08-09 | 280.00 | 280.00 | 280.00 | 280.00 | 44,274 |
| 2023-08-08 | 280.00 | 294.00 | 280.00 | 280.00 | 42,072 |
| 2023-08-07 | 295.00 | 295.00 | 295.00 | 295.00 | 23,796 |
| 2023-08-04 | 295.00 | 295.00 | 295.00 | 295.00 | 1,487 |
| 2023-08-03 | 280.00 | 295.00 | 279.00 | 295.00 | 223,861 |
| 2023-08-02 | 278.00 | 288.00 | 278.00 | 285.00 | 10,324 |
| 2023-08-01 | 295.00 | 295.00 | 295.00 | 295.00 | 11,744 |
| 2023-07-31 | 280.00 | 295.00 | 280.00 | 295.00 | 5,505 |
| 2023-07-28 | 287.00 | 287.00 | 287.00 | 287.00 | 5,938 |
| 2023-07-27 | 280.00 | 280.00 | 280.00 | 280.00 | 5,078 |
| 2023-07-26 | 286.00 | 287.00 | 286.00 | 287.00 | 5,223 |
| 2023-07-25 | 285.00 | 285.00 | 280.00 | 285.50 | 42,086 |
| 2023-07-24 | 286.00 | 286.00 | 286.00 | 286.00 | 6,304 |
| 2023-07-21 | 290.00 | 290.00 | 285.00 | 285.00 | 1,158 |
| 2023-07-20 | 285.00 | 290.00 | 285.00 | 290.00 | 13,346 |
| 2023-07-19 | 285.00 | 295.00 | 285.00 | 295.00 | 5,732 |
| 2023-07-18 | 280.00 | 293.00 | 280.00 | 282.00 | 13,651 |
| 2023-07-17 | 285.00 | 285.00 | 282.00 | 282.00 | 31,124 |
| 2023-07-14 | 286.00 | 295.00 | 286.00 | 295.00 | 5,594 |
| 2023-07-13 | 285.00 | 285.00 | 285.00 | 285.00 | 4,410 |
| 2023-07-12 | 290.00 | 290.00 | 282.00 | 285.00 | 30,385 |
| 2023-07-11 | 280.00 | 284.00 | 280.00 | 280.00 | 813,929 |
| 2023-07-10 | 284.00 | 285.00 | 284.00 | 285.00 | 12,896 |
| 2023-07-07 | 276.00 | 284.50 | 276.00 | 284.50 | 2,378 |
| 2023-07-06 | 276.00 | 276.00 | 276.00 | 276.00 | 10,881 |
| 2023-07-05 | 292.00 | 292.00 | 292.00 | 292.00 | 94 |
| 2023-07-04 | 289.00 | 289.00 | 280.00 | 280.00 | 30,557 |
| 2023-07-03 | 280.00 | 280.00 | 280.00 | 280.00 | 3,058 |
| 2023-06-30 | 280.00 | 280.00 | 280.00 | 280.00 | 17,070 |
| 2023-06-29 | 298.00 | 298.00 | 298.00 | 298.00 | 13,757 |
| 2023-06-28 | 280.00 | 284.00 | 280.00 | 284.00 | 21,987 |
| 2023-06-27 | 290.00 | 290.00 | 290.00 | 290.00 | 9,841 |
| 2023-06-26 | 281.00 | 281.00 | 281.00 | 281.00 | 4,670 |
| 2023-06-23 | 280.00 | 282.50 | 280.00 | 282.50 | 25,788 |
| 2023-06-22 | 291.00 | 291.00 | 280.00 | 280.00 | 46,018 |
| 2023-06-21 | 290.00 | 290.00 | 290.00 | 290.00 | 8,264 |
| 2023-06-20 | 300.00 | 300.00 | 295.50 | 295.50 | 20,002 |
| 2023-06-19 | 299.00 | 300.00 | 299.00 | 300.00 | 7,188 |
| 2023-06-16 | 291.00 | 300.00 | 290.00 | 300.00 | 82,333 |
| 2023-06-15 | 290.00 | 297.50 | 290.00 | 297.50 | 6,293 |
| 2023-06-14 | 290.00 | 290.00 | 290.00 | 290.00 | 13,963 |
| 2023-06-13 | 300.00 | 305.00 | 297.00 | 305.00 | 8,347 |
| 2023-06-12 | 301.00 | 304.00 | 298.00 | 298.00 | 20,536 |
| 2023-06-09 | 300.00 | 300.00 | 300.00 | 300.00 | 19,674 |
| 2023-06-08 | 296.50 | 296.50 | 296.50 | 296.50 | 2,603 |
| 2023-06-07 | 286.00 | 300.00 | 286.00 | 296.50 | 37,234 |
| 2023-06-06 | 281.00 | 284.00 | 281.00 | 283.00 | 10,617 |
| 2023-06-05 | 281.00 | 281.00 | 281.00 | 281.00 | 14,384 |
| 2023-06-02 | 280.00 | 283.00 | 280.00 | 283.00 | 7,401 |
| 2023-06-01 | 279.00 | 280.00 | 279.00 | 280.00 | 6,784 |
| 2023-05-31 | 274.00 | 276.00 | 274.00 | 277.50 | 8,100 |
| 2023-05-30 | 273.00 | 274.00 | 273.00 | 275.00 | 6,390 |
| 2023-05-29 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2023-05-26 | 274.00 | 274.00 | 274.00 | 274.00 | 35,635 |
| 2023-05-25 | 280.00 | 280.00 | 277.00 | 277.00 | 3,182 |
| 2023-05-24 | 270.00 | 280.00 | 270.00 | 280.00 | 5,651 |
| 2023-05-23 | 274.00 | 274.00 | 274.00 | 274.00 | 898 |
| 2023-05-22 | 270.00 | 278.00 | 269.00 | 274.00 | 38,163 |
| 2023-05-19 | 267.00 | 267.00 | 267.00 | 267.00 | 58,514 |
| 2023-05-18 | 265.00 | 265.00 | 265.00 | 265.00 | 5,127 |
| 2023-05-17 | 275.00 | 275.00 | 270.00 | 270.00 | 3,075 |
| 2023-05-16 | 270.00 | 270.00 | 270.00 | 270.00 | 107,133 |
| 2023-05-15 | 262.00 | 271.00 | 262.00 | 271.00 | 1,681,276 |
| 2023-05-12 | 273.00 | 273.00 | 270.00 | 270.00 | 6,913 |
| 2023-05-11 | 260.00 | 262.00 | 260.00 | 262.50 | 221,967 |
| 2023-05-10 | 265.00 | 267.50 | 265.00 | 267.50 | 50 |
| 2023-05-09 | 265.00 | 265.00 | 265.00 | 265.00 | 21,578 |
| 2023-05-08 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-05-05 | 265.00 | 265.00 | 265.00 | 265.00 | 78,614 |
| 2023-05-04 | 263.00 | 263.00 | 260.00 | 260.00 | 3,389 |
| 2023-05-03 | 263.00 | 263.00 | 263.00 | 263.00 | 90 |
| 2023-05-02 | 268.00 | 268.00 | 268.00 | 269.50 | 114,717 |
| 2023-05-01 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2023-04-28 | 265.00 | 269.00 | 265.00 | 269.00 | 3,962 |
| 2023-04-27 | 270.00 | 270.00 | 270.00 | 270.00 | 7,340 |
| 2023-04-26 | 267.00 | 267.00 | 260.00 | 264.50 | 11,747 |
| 2023-04-25 | 267.00 | 270.00 | 267.00 | 270.00 | 10 |
| 2023-04-24 | 267.00 | 267.00 | 267.00 | 267.00 | 8,004 |
| 2023-04-21 | 267.00 | 271.00 | 267.00 | 268.00 | 22,958 |
| 2023-04-20 | 271.00 | 271.00 | 271.00 | 269.00 | 10,102 |
| 2023-04-19 | 270.00 | 272.00 | 267.00 | 267.00 | 26,458 |
| 2023-04-18 | 276.00 | 276.00 | 271.00 | 271.00 | 7,289 |
| 2023-04-17 | 280.00 | 280.00 | 280.00 | 277.50 | 36,080 |
| 2023-04-14 | 280.00 | 280.00 | 275.00 | 275.00 | 34,817 |
| 2023-04-13 | 281.00 | 285.00 | 281.00 | 285.00 | 5,976 |
| 2023-04-12 | 285.00 | 285.00 | 285.00 | 280.50 | 4,349 |
| 2023-04-11 | 289.00 | 289.00 | 280.00 | 280.00 | 17,088 |
| 2023-04-10 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2023-04-07 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2023-04-06 | 287.00 | 287.00 | 287.00 | 277.50 | 14,984 |
| 2023-04-05 | 287.00 | 287.00 | 287.00 | 280.00 | 264,214 |
| 2023-04-04 | 275.00 | 280.00 | 275.00 | 282.50 | 12,835 |
| 2023-04-03 | 276.00 | 276.00 | 276.00 | 275.50 | 31,141 |
| 2023-03-31 | 272.00 | 274.00 | 272.00 | 274.00 | 66,542 |
| 2023-03-30 | 269.00 | 272.00 | 269.00 | 269.00 | 8,870 |
| 2023-03-29 | 271.50 | 271.50 | 268.00 | 268.00 | 108,467 |
| 2023-03-28 | 261.00 | 270.00 | 261.00 | 271.50 | 5,202 |
| 2023-03-27 | 278.00 | 278.00 | 265.00 | 266.00 | 439,985 |
| 2023-03-24 | 280.00 | 280.00 | 278.50 | 278.50 | 12,282 |
| 2023-03-23 | 279.00 | 280.00 | 279.00 | 280.00 | 9,678 |
| 2023-03-22 | 291.00 | 295.00 | 282.00 | 282.50 | 92,662 |
| 2023-03-21 | 285.00 | 285.00 | 285.00 | 285.00 | 3,264 |
| 2023-03-20 | 280.00 | 280.00 | 280.00 | 274.00 | 2,367 |
| 2023-03-17 | 275.00 | 280.00 | 275.00 | 280.00 | 48,265 |
| 2023-03-16 | 272.50 | 273.50 | 272.50 | 273.50 | 12,662 |
| 2023-03-15 | 268.00 | 272.50 | 268.00 | 272.50 | 51,735 |
| 2023-03-14 | 276.00 | 276.00 | 266.00 | 268.00 | 25,415 |
| 2023-03-13 | 270.00 | 270.00 | 270.00 | 270.00 | 25,196 |
| 2023-03-10 | 270.00 | 270.00 | 270.00 | 270.00 | 7,335 |
| 2023-03-09 | 276.00 | 276.00 | 269.50 | 269.50 | 349 |
| 2023-03-08 | 270.00 | 276.00 | 270.00 | 276.00 | 3,621 |
| 2023-03-07 | 266.00 | 274.00 | 260.00 | 270.00 | 19,715 |
| 2023-03-06 | 274.00 | 274.00 | 274.00 | 274.00 | 2,545 |
| 2023-03-03 | 270.00 | 272.00 | 270.00 | 272.00 | 21,191 |
| 2023-03-02 | 270.00 | 270.00 | 270.00 | 268.50 | 18,361 |
| 2023-03-01 | 274.00 | 274.00 | 265.00 | 265.00 | 5,418 |
| 2023-02-28 | 270.00 | 277.00 | 270.00 | 270.00 | 27,676 |
| 2023-02-27 | 279.00 | 279.00 | 268.50 | 268.50 | 55,891 |
| 2023-02-24 | 279.00 | 279.00 | 279.00 | 279.00 | 20,610 |
| 2023-02-23 | 270.00 | 270.00 | 270.00 | 271.50 | 906 |
| 2023-02-22 | 274.00 | 274.00 | 274.00 | 273.50 | 32,552 |
| 2023-02-21 | 270.00 | 270.00 | 270.00 | 270.00 | 1,349 |
| 2023-02-20 | 274.00 | 274.00 | 274.00 | 269.50 | 398,028 |
| 2023-02-17 | 269.00 | 270.00 | 265.00 | 268.00 | 52,939 |
| 2023-02-16 | 272.00 | 272.00 | 265.00 | 267.50 | 24,969 |
| 2023-02-15 | 276.00 | 276.00 | 275.00 | 276.00 | 11,579 |
| 2023-02-14 | 281.00 | 281.00 | 276.00 | 277.50 | 59,274 |
| 2023-02-13 | 281.00 | 281.00 | 280.00 | 283.00 | 36,072 |
| 2023-02-10 | 286.00 | 286.00 | 286.00 | 283.00 | 7,332 |
| 2023-02-09 | 286.00 | 286.00 | 286.00 | 285.00 | 2,483 |
| 2023-02-08 | 287.00 | 287.00 | 285.00 | 283.50 | 43,828 |
| 2023-02-07 | 287.00 | 287.00 | 281.00 | 281.00 | 46,566 |
| 2023-02-06 | 282.00 | 296.00 | 282.00 | 291.50 | 22,886 |
| 2023-02-03 | 285.00 | 285.00 | 283.00 | 283.00 | 11,081 |
| 2023-02-02 | 280.00 | 285.50 | 280.00 | 285.50 | 11,063 |
| 2023-02-01 | 280.00 | 280.00 | 280.00 | 280.00 | 374 |
| 2023-01-31 | 280.00 | 288.00 | 280.00 | 288.00 | 2,791 |
| 2023-01-30 | 289.00 | 289.00 | 285.00 | 285.00 | 14,313 |
| 2023-01-27 | 290.00 | 290.00 | 290.00 | 290.00 | 19,021 |
| 2023-01-26 | 289.00 | 290.00 | 289.00 | 289.00 | 24,179 |
| 2023-01-25 | 282.00 | 282.00 | 282.00 | 285.00 | 2,622 |
| 2023-01-24 | 281.00 | 281.00 | 281.00 | 282.00 | 2,846 |
| 2023-01-23 | 286.00 | 290.00 | 283.00 | 284.00 | 26,878 |
| 2023-01-20 | 283.00 | 284.00 | 283.00 | 284.00 | 22,487 |
| 2023-01-19 | 283.00 | 284.00 | 283.00 | 279.00 | 10,774 |
| 2023-01-18 | 286.00 | 286.00 | 280.00 | 283.00 | 7,427 |
| 2023-01-17 | 295.00 | 295.00 | 286.00 | 286.00 | 26,138 |
| 2023-01-16 | 288.00 | 295.00 | 285.00 | 293.00 | 40,721 |
| 2023-01-13 | 295.00 | 295.00 | 288.00 | 292.50 | 11,777 |
| 2023-01-12 | 294.00 | 294.00 | 285.00 | 290.00 | 38,354 |
| 2023-01-11 | 302.00 | 302.00 | 284.00 | 293.00 | 205,642 |
| 2023-01-10 | 269.00 | 295.00 | 269.00 | 292.50 | 177,480 |
| 2023-01-09 | 261.00 | 269.00 | 261.00 | 265.00 | 44,877 |
| 2023-01-06 | 253.00 | 268.00 | 253.00 | 268.00 | 83,705 |
| 2023-01-05 | 244.00 | 253.00 | 244.00 | 250.00 | 33,294 |
| 2023-01-04 | 240.00 | 252.00 | 240.00 | 247.00 | 31,305 |
| 2023-01-03 | 249.00 | 254.00 | 244.00 | 246.00 | 32,580 |
| 2023-01-02 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-12-30 | 254.00 | 254.00 | 254.00 | 254.00 | 3,513 |
| 2022-12-29 | 247.00 | 254.00 | 247.00 | 249.00 | 421 |
| 2022-12-28 | 247.00 | 247.00 | 247.00 | 247.00 | 2,312 |
| 2022-12-27 | 246.50 | 246.50 | 246.50 | 246.50 | 0 |
| 2022-12-26 | 246.50 | 246.50 | 246.50 | 246.50 | 0 |
| 2022-12-23 | 246.00 | 246.00 | 246.00 | 246.50 | 5,195 |
| 2022-12-22 | 246.00 | 252.00 | 246.00 | 252.00 | 21,700 |
| 2022-12-21 | 240.00 | 240.00 | 240.00 | 245.50 | 25,488 |
| 2022-12-20 | 240.00 | 240.00 | 240.00 | 246.00 | 28,107 |
| 2022-12-19 | 254.00 | 254.00 | 243.00 | 243.00 | 10,663 |
| 2022-12-16 | 253.00 | 254.00 | 252.00 | 254.00 | 70,835 |
| 2022-12-15 | 240.00 | 240.00 | 240.00 | 246.00 | 27,356 |
| 2022-12-14 | 240.00 | 247.00 | 240.00 | 242.50 | 7,309 |
| 2022-12-13 | 240.00 | 240.00 | 240.00 | 246.00 | 380 |
| 2022-12-12 | 240.00 | 240.00 | 240.00 | 241.00 | 59,829 |
| 2022-12-09 | 239.00 | 239.00 | 239.00 | 245.50 | 354 |
| 2022-12-08 | 240.00 | 240.00 | 240.00 | 245.50 | 8,514 |
| 2022-12-07 | 241.00 | 241.00 | 240.00 | 244.50 | 125,375 |
| 2022-12-06 | 248.00 | 248.00 | 248.00 | 248.00 | 7,004 |
| 2022-12-05 | 240.00 | 247.00 | 240.00 | 243.50 | 30,364 |
| 2022-12-02 | 244.00 | 244.00 | 244.00 | 241.00 | 869 |
| 2022-12-01 | 247.00 | 247.00 | 247.00 | 243.50 | 238,559 |
| 2022-11-30 | 240.00 | 246.00 | 240.00 | 246.00 | 3,150 |
| 2022-11-29 | 240.00 | 246.00 | 240.00 | 242.00 | 45,591 |
| 2022-11-28 | 240.00 | 247.00 | 240.00 | 244.00 | 8,933 |
| 2022-11-25 | 246.00 | 246.00 | 239.00 | 239.00 | 25,475 |
| 2022-11-24 | 252.00 | 254.00 | 245.00 | 250.00 | 9,049 |
| 2022-11-23 | 248.00 | 258.00 | 246.00 | 246.00 | 16,095 |
| 2022-11-22 | 254.00 | 254.00 | 254.00 | 254.00 | 2,437 |
| 2022-11-21 | 254.00 | 254.00 | 254.00 | 250.00 | 3,232 |
| 2022-11-18 | 257.00 | 257.00 | 242.00 | 242.00 | 15,657 |
| 2022-11-17 | 254.00 | 258.00 | 254.00 | 254.00 | 16,801 |
| 2022-11-16 | 254.00 | 263.00 | 243.00 | 243.00 | 81,981 |
| 2022-11-15 | 247.50 | 248.00 | 247.50 | 248.00 | 4,348 |
| 2022-11-14 | 254.00 | 257.00 | 253.00 | 247.50 | 3,704 |
| 2022-11-11 | 245.00 | 248.00 | 244.00 | 247.50 | 80,555 |
| 2022-11-10 | 244.00 | 244.00 | 244.00 | 244.00 | 6,318 |
| 2022-11-09 | 238.00 | 238.00 | 238.00 | 238.00 | 12,503 |
| 2022-11-08 | 247.00 | 248.00 | 247.00 | 241.00 | 121,119 |
| 2022-11-07 | 240.00 | 246.00 | 240.00 | 240.50 | 13,379 |
| 2022-11-04 | 236.00 | 236.00 | 236.00 | 236.00 | 4,907 |
| 2022-11-03 | 245.00 | 250.00 | 236.00 | 236.00 | 57,286 |
| 2022-11-02 | 230.00 | 252.00 | 230.00 | 245.00 | 66,958 |
| 2022-11-01 | 219.00 | 230.00 | 219.00 | 226.00 | 90,135 |
| 2022-10-31 | 215.50 | 215.50 | 214.50 | 214.50 | 2,386 |
| 2022-10-28 | 215.00 | 215.50 | 215.00 | 215.50 | 1,808 |
| 2022-10-27 | 215.00 | 215.00 | 215.00 | 215.00 | 8,849 |
| 2022-10-26 | 216.00 | 216.00 | 215.00 | 215.00 | 21,354 |
| 2022-10-25 | 214.50 | 218.00 | 214.50 | 218.00 | 13,563 |
| 2022-10-24 | 215.00 | 215.00 | 215.00 | 214.50 | 8,687 |
| 2022-10-21 | 215.00 | 215.00 | 215.00 | 215.00 | 56,903 |
| 2022-10-20 | 215.00 | 215.00 | 215.00 | 215.00 | 567 |
| 2022-10-19 | 215.00 | 215.00 | 215.00 | 215.00 | 12,034 |
| 2022-10-18 | 216.00 | 216.00 | 216.00 | 216.00 | 3,418 |
| 2022-10-17 | 216.00 | 216.00 | 216.00 | 217.50 | 4,454 |
| 2022-10-14 | 216.00 | 216.00 | 216.00 | 216.00 | 3,872 |
| 2022-10-13 | 215.00 | 215.00 | 215.00 | 215.00 | 5,185 |
| 2022-10-12 | 217.00 | 217.00 | 215.00 | 216.00 | 289,829 |
| 2022-10-11 | 212.00 | 218.00 | 212.00 | 215.00 | 2,703 |
| 2022-10-10 | 213.00 | 216.00 | 213.00 | 216.00 | 9,231 |
| 2022-10-07 | 212.00 | 213.00 | 212.00 | 214.00 | 21,696 |
| 2022-10-06 | 213.00 | 215.00 | 213.00 | 212.50 | 8,708 |
| 2022-10-05 | 218.00 | 218.00 | 215.00 | 215.00 | 13,662 |
| 2022-10-04 | 218.00 | 218.00 | 214.00 | 215.00 | 33,856 |
| 2022-10-03 | 216.00 | 216.00 | 216.00 | 216.00 | 27,617 |
| 2022-09-30 | 211.50 | 215.00 | 211.50 | 215.00 | 43,636 |
| 2022-09-29 | 214.00 | 215.00 | 212.00 | 211.50 | 23,979 |
| 2022-09-28 | 216.00 | 216.00 | 210.00 | 214.00 | 71,243 |
| 2022-09-27 | 218.00 | 220.00 | 218.00 | 220.00 | 26,799 |
| 2022-09-26 | 214.00 | 216.00 | 210.00 | 216.00 | 50,761 |
| 2022-09-23 | 208.00 | 214.00 | 208.00 | 214.00 | 190,120 |
| 2022-09-22 | 198.00 | 210.00 | 198.00 | 208.00 | 956,132 |
| 2022-09-21 | 192.50 | 201.00 | 192.50 | 199.50 | 321,995 |
| 2022-09-20 | 190.00 | 190.00 | 189.00 | 189.00 | 101,832 |
| 2022-09-19 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-09-16 | 188.00 | 188.00 | 188.00 | 188.00 | 28,726 |
| 2022-09-15 | 189.00 | 191.00 | 189.00 | 191.00 | 21,389 |
| 2022-09-14 | 185.50 | 192.00 | 185.50 | 188.50 | 99,089 |
| 2022-09-13 | 183.00 | 183.00 | 183.00 | 183.00 | 14,005 |
| 2022-09-12 | 190.00 | 194.00 | 188.50 | 188.50 | 74,777 |
| 2022-09-09 | 190.00 | 190.00 | 190.00 | 190.00 | 12,983 |
| 2022-09-08 | 194.00 | 194.00 | 187.50 | 187.50 | 70,973 |
| 2022-09-07 | 198.00 | 200.00 | 194.00 | 194.00 | 12,210 |
| 2022-09-06 | 200.00 | 200.00 | 198.00 | 199.00 | 13,049 |
| 2022-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | 5,699 |
| 2022-09-02 | 200.00 | 200.00 | 200.00 | 207.00 | 4,176 |
| 2022-09-01 | 200.00 | 200.00 | 200.00 | 204.50 | 8,182 |
| 2022-08-31 | 208.00 | 210.00 | 204.00 | 207.50 | 3,543 |
| 2022-08-30 | 213.00 | 213.00 | 204.00 | 211.00 | 31,689 |
| 2022-08-29 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2022-08-26 | 213.00 | 220.00 | 212.00 | 219.00 | 4,454 |
| 2022-08-25 | 215.00 | 215.00 | 212.00 | 219.00 | 13,450 |
| 2022-08-24 | 214.00 | 214.00 | 214.00 | 220.00 | 2,806 |
| 2022-08-23 | 223.00 | 223.00 | 214.00 | 214.00 | 5,487 |
| 2022-08-22 | 218.00 | 218.00 | 218.00 | 222.50 | 15,188 |
| 2022-08-19 | 216.00 | 220.00 | 215.00 | 216.50 | 25,667 |
| 2022-08-18 | 215.00 | 217.00 | 215.00 | 217.00 | 1,817 |
| 2022-08-17 | 215.00 | 215.00 | 215.00 | 218.00 | 63,499 |
| 2022-08-16 | 218.00 | 225.00 | 218.00 | 225.00 | 78,803 |
| 2022-08-15 | 223.00 | 223.00 | 221.00 | 225.50 | 9,487 |
| 2022-08-12 | 222.00 | 222.00 | 222.00 | 229.00 | 1,044 |
| 2022-08-11 | 223.00 | 232.00 | 222.00 | 222.00 | 813 |
| 2022-08-10 | 222.00 | 222.00 | 222.00 | 229.00 | 3,350 |
| 2022-08-09 | 223.00 | 223.00 | 222.00 | 222.00 | 25,610 |
| 2022-08-08 | 222.00 | 222.00 | 222.00 | 222.00 | 3,634 |
| 2022-08-05 | 223.00 | 223.00 | 223.00 | 229.00 | 28,250 |
| 2022-08-04 | 227.00 | 227.00 | 227.00 | 227.00 | 920 |
| 2022-08-03 | 229.00 | 238.00 | 225.00 | 238.00 | 15,110 |
| 2022-08-02 | 224.00 | 239.00 | 224.00 | 234.50 | 4,009 |
| 2022-08-01 | 224.00 | 227.00 | 223.00 | 229.00 | 1,941 |
| 2022-07-29 | 223.00 | 236.00 | 222.00 | 228.00 | 4,842 |
| 2022-07-28 | 228.00 | 231.00 | 226.00 | 229.00 | 122,185 |
| 2022-07-27 | 225.00 | 225.00 | 225.00 | 230.00 | 1,222 |
| 2022-07-26 | 232.00 | 232.00 | 224.00 | 230.00 | 7,509 |
| 2022-07-25 | 222.00 | 231.00 | 222.00 | 226.50 | 17,150 |
| 2022-07-22 | 231.00 | 231.00 | 221.00 | 221.00 | 6,294 |
| 2022-07-21 | 226.00 | 226.00 | 225.00 | 225.00 | 13,116 |
| 2022-07-20 | 223.00 | 232.00 | 222.00 | 229.00 | 12,247 |
| 2022-07-19 | 224.00 | 227.00 | 224.00 | 222.00 | 261 |
| 2022-07-18 | 221.00 | 227.00 | 221.00 | 222.00 | 1,232 |
| 2022-07-15 | 218.00 | 231.00 | 218.00 | 224.00 | 66,357 |
| 2022-07-14 | 218.00 | 227.00 | 218.00 | 222.00 | 1,571 |
| 2022-07-13 | 218.00 | 222.00 | 218.00 | 222.00 | 31,907 |
| 2022-07-12 | 221.00 | 225.00 | 221.00 | 223.00 | 19,608 |
| 2022-07-11 | 226.00 | 226.00 | 222.00 | 223.50 | 10,093 |
| 2022-07-08 | 222.00 | 224.00 | 222.00 | 224.00 | 11,022 |
| 2022-07-07 | 229.00 | 232.00 | 225.00 | 230.50 | 19,875 |
| 2022-07-06 | 220.00 | 229.00 | 217.00 | 227.00 | 69,914 |
| 2022-07-05 | 209.00 | 215.00 | 209.00 | 212.50 | 30,477 |
| 2022-07-04 | 214.00 | 214.00 | 214.00 | 210.00 | 13,117 |
| 2022-07-01 | 203.00 | 203.00 | 203.00 | 208.50 | 2,166 |
| 2022-06-30 | 206.00 | 206.00 | 206.00 | 206.00 | 38,269 |
| 2022-06-29 | 210.50 | 210.50 | 208.50 | 208.50 | 16,458 |
| 2022-06-28 | 210.00 | 210.00 | 209.00 | 210.50 | 4,522 |
| 2022-06-27 | 210.00 | 215.00 | 197.00 | 209.50 | 53,754 |
| 2022-06-24 | 224.00 | 224.00 | 220.00 | 220.00 | 2,124 |
| 2022-06-23 | 227.00 | 227.00 | 218.00 | 218.00 | 38,043 |
| 2022-06-22 | 236.00 | 240.00 | 231.00 | 231.00 | 11,833 |
| 2022-06-21 | 243.00 | 246.00 | 238.00 | 238.00 | 7,730 |
| 2022-06-20 | 248.00 | 248.00 | 242.00 | 242.00 | 12,526 |
| 2022-06-17 | 250.00 | 250.00 | 250.00 | 250.00 | 2,323 |
| 2022-06-16 | 254.00 | 257.00 | 251.00 | 253.50 | 7,415 |
| 2022-06-15 | 255.00 | 255.00 | 255.00 | 255.00 | 16,249 |
| 2022-06-14 | 251.00 | 254.00 | 251.00 | 257.50 | 6,533 |
| 2022-06-13 | 255.00 | 255.00 | 255.00 | 255.00 | 2,027 |
| 2022-06-10 | 252.00 | 256.00 | 252.00 | 252.50 | 21,011 |
| 2022-06-09 | 254.00 | 254.00 | 254.00 | 253.00 | 5,914 |
| 2022-06-08 | 254.00 | 258.00 | 254.00 | 258.00 | 4,419 |
| 2022-06-07 | 253.00 | 257.00 | 253.00 | 255.00 | 25,838 |
| 2022-06-06 | 252.00 | 252.00 | 252.00 | 251.00 | 15,807 |
| 2022-06-03 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-06-02 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-06-01 | 253.00 | 255.00 | 252.00 | 254.00 | 16,876 |
| 2022-05-31 | 262.00 | 263.00 | 252.00 | 252.00 | 6,834 |
| 2022-05-30 | 254.00 | 263.00 | 252.00 | 252.00 | 81,054 |
| 2022-05-27 | 257.00 | 258.00 | 257.00 | 253.00 | 1,550 |
| 2022-05-26 | 259.00 | 259.00 | 256.00 | 254.50 | 3,709 |
| 2022-05-25 | 258.00 | 259.00 | 248.00 | 248.00 | 15,429 |
| 2022-05-24 | 258.00 | 258.00 | 255.00 | 256.00 | 12,863 |
| 2022-05-23 | 254.00 | 260.00 | 254.00 | 260.00 | 466,284 |
| 2022-05-20 | 255.00 | 255.00 | 255.00 | 253.00 | 303,442 |
| 2022-05-19 | 255.00 | 257.00 | 255.00 | 258.00 | 115,983 |
| 2022-05-18 | 256.00 | 263.00 | 256.00 | 263.00 | 96,243 |
| 2022-05-17 | 254.00 | 257.00 | 254.00 | 256.00 | 5,301 |
| 2022-05-16 | 250.00 | 257.00 | 250.00 | 254.00 | 18,241 |
| 2022-05-13 | 253.00 | 253.00 | 253.00 | 250.50 | 414 |
| 2022-05-12 | 249.00 | 253.00 | 243.00 | 243.00 | 27,762 |
| 2022-05-11 | 248.00 | 253.00 | 243.00 | 243.00 | 6,894 |
| 2022-05-10 | 246.00 | 249.00 | 246.00 | 249.00 | 6,044 |
| 2022-05-09 | 253.00 | 253.00 | 243.00 | 245.00 | 52,566 |
| 2022-05-06 | 254.00 | 255.00 | 253.00 | 255.00 | 168,876 |
| 2022-05-05 | 257.00 | 263.00 | 257.00 | 263.00 | 3,162 |
| 2022-05-04 | 255.00 | 259.00 | 255.00 | 259.00 | 3,758 |
| 2022-05-03 | 255.00 | 262.00 | 255.00 | 255.00 | 8,922 |
| 2022-05-02 | 256.50 | 256.50 | 256.50 | 256.50 | 0 |
| 2022-04-29 | 258.00 | 258.00 | 255.00 | 256.50 | 41,441 |
| 2022-04-28 | 262.00 | 262.00 | 251.00 | 255.00 | 18,262 |
| 2022-04-27 | 255.00 | 255.00 | 254.00 | 255.50 | 268,406 |
| 2022-04-26 | 253.50 | 254.50 | 253.50 | 254.50 | 355,919 |
| 2022-04-25 | 250.00 | 250.00 | 250.00 | 253.50 | 50,319 |
| 2022-04-22 | 252.00 | 258.00 | 252.00 | 258.00 | 60,430 |
| 2022-04-21 | 252.00 | 252.00 | 252.00 | 252.00 | 8,992 |
| 2022-04-20 | 257.00 | 264.00 | 257.00 | 260.00 | 27,616 |
| 2022-04-19 | 257.00 | 261.00 | 255.00 | 262.50 | 32,353 |
| 2022-04-18 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-04-15 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-04-14 | 254.00 | 254.00 | 250.00 | 257.00 | 15,298 |
| 2022-04-13 | 258.00 | 258.00 | 251.00 | 251.00 | 3,903 |
| 2022-04-12 | 257.50 | 258.00 | 257.50 | 258.00 | 27,590 |
| 2022-04-11 | 261.00 | 264.00 | 261.00 | 257.50 | 33,645 |
| 2022-04-08 | 264.00 | 264.00 | 262.00 | 262.00 | 70,776 |
| 2022-04-07 | 255.00 | 260.00 | 251.00 | 260.00 | 32,171 |
| 2022-04-06 | 262.50 | 263.00 | 262.50 | 263.00 | 43,002 |
| 2022-04-05 | 256.00 | 256.00 | 256.00 | 262.50 | 3,308 |
| 2022-04-04 | 265.00 | 265.00 | 255.00 | 255.00 | 30,388 |
| 2022-04-01 | 265.00 | 270.00 | 264.00 | 265.00 | 23,483 |
| 2022-03-31 | 265.50 | 265.50 | 264.50 | 264.50 | 2,379 |
| 2022-03-30 | 261.00 | 265.50 | 261.00 | 265.50 | 5,372 |
| 2022-03-29 | 256.00 | 266.00 | 256.00 | 261.00 | 41,865 |
| 2022-03-28 | 243.00 | 250.00 | 243.00 | 248.00 | 27,637 |
| 2022-03-25 | 240.00 | 243.00 | 240.00 | 240.50 | 9,066 |
| 2022-03-24 | 241.00 | 243.00 | 241.00 | 240.00 | 7,270 |
| 2022-03-23 | 239.00 | 240.00 | 239.00 | 238.00 | 17,715 |
| 2022-03-22 | 240.00 | 240.00 | 240.00 | 240.00 | 1,870 |
| 2022-03-21 | 241.00 | 241.00 | 240.00 | 239.50 | 12,777 |
| 2022-03-18 | 237.00 | 239.00 | 237.00 | 239.00 | 29,380 |
| 2022-03-17 | 237.00 | 237.00 | 237.00 | 237.50 | 3,645 |
| 2022-03-16 | 237.00 | 242.00 | 236.00 | 236.00 | 7,116 |
| 2022-03-15 | 236.00 | 236.00 | 235.00 | 237.00 | 9,599 |
| 2022-03-14 | 236.00 | 236.00 | 235.00 | 238.50 | 19,403 |
| 2022-03-11 | 231.00 | 234.00 | 230.00 | 230.00 | 21,263 |
| 2022-03-10 | 227.00 | 227.00 | 221.00 | 221.00 | 14,749 |
| 2022-03-09 | 227.00 | 227.00 | 227.00 | 227.00 | 4,743 |
| 2022-03-08 | 217.00 | 217.00 | 217.00 | 222.00 | 2,219 |
| 2022-03-07 | 225.00 | 225.00 | 217.00 | 217.00 | 37,209 |
| 2022-03-04 | 244.00 | 244.00 | 233.00 | 238.00 | 46,609 |
| 2022-03-03 | 245.00 | 245.00 | 245.00 | 251.50 | 5,010 |
| 2022-03-02 | 258.00 | 258.00 | 258.00 | 258.00 | 2,564 |
| 2022-03-01 | 258.00 | 258.00 | 251.50 | 251.50 | 5,389 |
| 2022-02-28 | 258.00 | 258.00 | 258.00 | 258.00 | 29,323 |
| 2022-02-25 | 243.00 | 256.00 | 243.00 | 256.00 | 14,899 |
| 2022-02-24 | 251.00 | 256.00 | 245.00 | 250.50 | 35,277 |
| 2022-02-23 | 262.00 | 263.00 | 262.00 | 263.00 | 3,812 |
| 2022-02-22 | 257.00 | 257.00 | 257.00 | 262.00 | 9,096 |
| 2022-02-21 | 270.00 | 270.00 | 257.00 | 259.50 | 18,464 |
| 2022-02-18 | 265.50 | 267.50 | 265.50 | 267.50 | 17,941 |
| 2022-02-17 | 267.50 | 267.50 | 265.50 | 265.50 | 50,000 |
| 2022-02-16 | 261.00 | 261.00 | 261.00 | 267.50 | 2,814 |
| 2022-02-15 | 267.50 | 267.50 | 267.50 | 267.50 | 1,768 |
| 2022-02-14 | 276.00 | 276.00 | 267.50 | 267.50 | 7,864 |
| 2022-02-11 | 275.00 | 276.00 | 275.00 | 276.00 | 821 |
| 2022-02-10 | 270.00 | 270.00 | 270.00 | 270.00 | 2,709 |
| 2022-02-09 | 275.00 | 275.00 | 273.00 | 274.00 | 2,642 |
| 2022-02-08 | 275.00 | 275.00 | 272.00 | 260.00 | 13,927 |
| 2022-02-07 | 275.00 | 275.00 | 260.00 | 260.00 | 17,427 |
| 2022-02-04 | 275.00 | 275.00 | 270.00 | 270.00 | 17,618 |
| 2022-02-03 | 270.00 | 270.00 | 270.00 | 270.00 | 17,799 |
| 2022-02-02 | 276.00 | 276.00 | 276.00 | 276.00 | 19,678 |
| 2022-02-01 | 271.00 | 275.00 | 270.00 | 270.00 | 30,607 |
| 2022-01-31 | 267.00 | 272.00 | 261.00 | 272.00 | 42,950 |
| 2022-01-28 | 265.00 | 268.00 | 265.00 | 267.00 | 73,540 |
| 2022-01-27 | 264.00 | 273.00 | 264.00 | 273.00 | 5,949 |
| 2022-01-26 | 264.00 | 267.00 | 264.00 | 267.00 | 10,342 |
| 2022-01-25 | 264.00 | 264.00 | 260.00 | 260.50 | 23,832 |
| 2022-01-24 | 275.00 | 275.00 | 262.00 | 259.50 | 28,392 |
| 2022-01-21 | 278.00 | 278.00 | 268.00 | 270.00 | 86,978 |
| 2022-01-20 | 272.00 | 285.00 | 272.00 | 285.00 | 13,076 |
| 2022-01-19 | 280.00 | 282.00 | 274.00 | 274.00 | 23,381 |
| 2022-01-18 | 282.00 | 283.00 | 277.00 | 283.00 | 14,164 |
| 2022-01-17 | 280.00 | 280.00 | 278.00 | 280.50 | 18,149 |
| 2022-01-14 | 280.00 | 281.00 | 276.00 | 276.00 | 26,466 |
| 2022-01-13 | 265.00 | 282.00 | 265.00 | 282.00 | 19,644 |
| 2022-01-12 | 265.00 | 266.00 | 265.00 | 266.00 | 21,426 |
| 2022-01-11 | 260.00 | 263.00 | 260.00 | 259.00 | 28,468 |
| 2022-01-10 | 259.00 | 260.00 | 250.00 | 252.00 | 13,621 |
| 2022-01-07 | 255.00 | 255.50 | 255.00 | 255.50 | 132,758 |
| 2022-01-06 | 255.00 | 255.00 | 254.00 | 255.00 | 97,483 |
| 2022-01-05 | 247.00 | 247.00 | 246.00 | 246.00 | 14,105 |
| 2022-01-04 | 239.00 | 239.00 | 239.00 | 247.00 | 9,886 |
| 2022-01-03 | 246.50 | 246.50 | 246.50 | 246.50 | 0 |
| 2021-12-31 | 256.00 | 256.00 | 246.50 | 246.50 | 8,678 |
| 2021-12-30 | 255.00 | 256.00 | 255.00 | 256.00 | 3,433 |
| 2021-12-29 | 238.00 | 255.00 | 238.00 | 246.50 | 19,941 |
| 2021-12-28 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-27 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-24 | 239.00 | 239.00 | 238.00 | 238.00 | 5,429 |
| 2021-12-23 | 239.00 | 254.00 | 238.00 | 238.00 | 8,019 |
| 2021-12-22 | 243.00 | 243.00 | 243.00 | 248.50 | 2,861 |
| 2021-12-21 | 242.00 | 255.00 | 242.00 | 255.00 | 5,063 |
| 2021-12-20 | 247.00 | 247.00 | 237.00 | 248.00 | 16,130 |
| 2021-12-17 | 255.00 | 255.00 | 255.00 | 255.00 | 55,451 |
| 2021-12-16 | 256.00 | 256.00 | 255.00 | 255.00 | 138,585 |
| 2021-12-15 | 253.00 | 255.50 | 253.00 | 255.50 | 618 |
| 2021-12-14 | 247.00 | 247.00 | 247.00 | 253.00 | 16,641 |
| 2021-12-13 | 247.00 | 247.00 | 246.00 | 246.00 | 23,765 |
| 2021-12-10 | 257.00 | 260.00 | 247.00 | 260.00 | 23,218 |
| 2021-12-09 | 257.00 | 258.00 | 254.00 | 257.00 | 21,767 |
| 2021-12-08 | 255.00 | 257.00 | 250.00 | 250.00 | 41,771 |
| 2021-12-07 | 253.00 | 253.00 | 249.00 | 246.50 | 14,514 |
| 2021-12-06 | 249.00 | 250.00 | 247.00 | 247.00 | 19,804 |
| 2021-12-03 | 254.00 | 254.00 | 254.00 | 244.50 | 23,789 |
| 2021-12-02 | 252.00 | 252.00 | 245.00 | 246.00 | 23,438 |
| 2021-12-01 | 241.00 | 249.00 | 241.00 | 248.50 | 15,189 |
| 2021-11-30 | 247.00 | 247.00 | 243.00 | 243.00 | 15,432 |
| 2021-11-29 | 243.00 | 246.00 | 243.00 | 246.00 | 205,420 |
| 2021-11-26 | 252.00 | 252.00 | 230.00 | 248.00 | 134,275 |
| 2021-11-25 | 260.00 | 263.50 | 260.00 | 263.50 | 889 |
| 2021-11-24 | 256.00 | 260.00 | 256.00 | 260.00 | 380 |
| 2021-11-23 | 256.00 | 256.00 | 256.00 | 256.00 | 5,908 |
| 2021-11-22 | 256.00 | 256.00 | 256.00 | 260.50 | 59,216 |
| 2021-11-19 | 257.00 | 257.00 | 257.00 | 260.50 | 37,717 |
| 2021-11-18 | 256.00 | 256.00 | 256.00 | 256.00 | 4,784 |
| 2021-11-17 | 260.00 | 262.00 | 260.00 | 262.00 | 8,383 |
| 2021-11-16 | 265.00 | 265.00 | 260.00 | 260.00 | 10,152 |
| 2021-11-15 | 272.00 | 272.00 | 272.00 | 272.00 | 15,657 |
| 2021-11-12 | 263.00 | 265.00 | 263.00 | 265.00 | 11,031 |
| 2021-11-11 | 260.00 | 263.00 | 257.00 | 264.00 | 20,049 |
| 2021-11-10 | 261.00 | 261.00 | 261.00 | 261.00 | 11,462 |
| 2021-11-09 | 265.50 | 266.00 | 265.50 | 266.00 | 5,563 |
| 2021-11-08 | 271.00 | 271.00 | 270.00 | 265.50 | 21,943 |
| 2021-11-05 | 276.00 | 276.00 | 270.00 | 270.00 | 3,782 |
| 2021-11-04 | 279.00 | 279.00 | 274.00 | 274.00 | 20,841 |
| 2021-11-03 | 268.00 | 270.00 | 262.00 | 262.00 | 8,936 |
| 2021-11-02 | 266.50 | 266.50 | 265.50 | 265.50 | 2,993 |
| 2021-11-01 | 267.00 | 267.00 | 267.00 | 266.50 | 37,168 |
| 2021-10-29 | 267.00 | 267.00 | 267.00 | 267.00 | 2,322 |
| 2021-10-28 | 266.00 | 266.00 | 264.50 | 264.50 | 22,177 |
| 2021-10-27 | 266.00 | 270.00 | 266.00 | 266.00 | 17,113 |
| 2021-10-26 | 270.00 | 270.00 | 270.00 | 270.00 | 9,100 |
| 2021-10-25 | 270.00 | 270.00 | 270.00 | 266.00 | 12,958 |
| 2021-10-22 | 277.00 | 277.00 | 277.00 | 271.00 | 1,092,353 |
| 2021-10-21 | 277.00 | 279.00 | 277.00 | 279.00 | 24,319 |
| 2021-10-20 | 280.00 | 280.00 | 275.00 | 275.00 | 36,951 |
| 2021-10-19 | 274.00 | 276.00 | 274.00 | 275.00 | 31,278 |
| 2021-10-18 | 274.00 | 274.00 | 274.00 | 269.50 | 42,663 |
| 2021-10-15 | 274.00 | 274.00 | 274.00 | 274.00 | 14,670 |
| 2021-10-14 | 274.00 | 274.00 | 270.00 | 270.50 | 22,429 |
| 2021-10-13 | 265.00 | 272.00 | 265.00 | 269.00 | 57,142 |
| 2021-10-12 | 266.00 | 273.00 | 265.00 | 273.00 | 43,860 |
| 2021-10-11 | 272.00 | 272.00 | 272.00 | 268.50 | 3,686 |
| 2021-10-08 | 274.00 | 274.00 | 270.00 | 270.00 | 60,514 |
| 2021-10-07 | 270.00 | 270.00 | 270.00 | 270.00 | 925 |
| 2021-10-06 | 273.00 | 273.00 | 270.00 | 271.50 | 25,304 |
| 2021-10-05 | 271.00 | 278.00 | 271.00 | 272.00 | 14,375 |
| 2021-10-04 | 275.00 | 275.00 | 270.00 | 270.00 | 43,512 |
| 2021-10-01 | 270.00 | 279.00 | 270.00 | 273.00 | 55,337 |
| 2021-09-30 | 272.00 | 272.00 | 260.00 | 268.00 | 38,766 |
| 2021-09-29 | 270.00 | 278.00 | 270.00 | 278.00 | 18,914 |
| 2021-09-28 | 270.00 | 270.00 | 260.00 | 270.00 | 28,009 |
| 2021-09-27 | 265.00 | 270.00 | 265.00 | 266.00 | 51,647 |
| 2021-09-24 | 270.00 | 270.00 | 261.00 | 269.00 | 352,329 |
| 2021-09-23 | 268.00 | 275.00 | 265.00 | 275.00 | 48,387 |
| 2021-09-22 | 265.00 | 270.00 | 265.00 | 268.00 | 700,483 |
| 2021-09-21 | 250.00 | 257.00 | 250.00 | 255.00 | 18,062 |
| 2021-09-20 | 256.00 | 256.00 | 256.00 | 256.00 | 46,171 |
| 2021-09-17 | 250.00 | 253.00 | 250.00 | 250.00 | 30,719 |
| 2021-09-16 | 255.00 | 255.00 | 251.00 | 252.50 | 1,181 |
| 2021-09-15 | 256.50 | 256.50 | 255.00 | 255.00 | 8,602 |
| 2021-09-14 | 252.00 | 252.00 | 252.00 | 256.50 | 1,576 |
| 2021-09-13 | 251.00 | 261.00 | 250.00 | 250.00 | 13,715 |
| 2021-09-10 | 252.50 | 257.00 | 252.50 | 257.00 | 2,657 |
| 2021-09-09 | 253.00 | 253.00 | 252.00 | 252.50 | 25,613 |
| 2021-09-08 | 254.00 | 254.00 | 248.00 | 248.00 | 40,514 |
| 2021-09-07 | 250.00 | 255.00 | 250.00 | 250.00 | 52,786 |
| 2021-09-06 | 254.00 | 254.00 | 250.00 | 253.00 | 46,974 |
| 2021-09-03 | 253.00 | 255.00 | 250.00 | 255.00 | 80,511 |
| 2021-09-02 | 256.00 | 256.00 | 250.00 | 252.50 | 47,300 |
| 2021-09-01 | 250.00 | 252.00 | 250.00 | 252.00 | 475,736 |
| 2021-08-31 | 250.00 | 252.00 | 250.00 | 252.00 | 524,242 |
| 2021-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2021-08-27 | 250.00 | 250.00 | 250.00 | 250.00 | 12,323 |
| 2021-08-26 | 252.50 | 256.00 | 252.50 | 256.00 | 2,635 |
| 2021-08-25 | 260.00 | 260.00 | 252.50 | 252.50 | 421 |
| 2021-08-24 | 251.00 | 260.00 | 251.00 | 260.00 | 3,253 |
| 2021-08-23 | 260.00 | 260.00 | 251.00 | 259.00 | 86,866 |
| 2021-08-20 | 256.00 | 256.00 | 255.00 | 255.00 | 29,838 |
| 2021-08-19 | 256.00 | 256.00 | 256.00 | 256.00 | 1,247 |
| 2021-08-18 | 260.00 | 260.00 | 260.00 | 253.50 | 9,623 |
| 2021-08-17 | 260.00 | 260.00 | 251.00 | 260.00 | 5,942 |
| 2021-08-16 | 254.50 | 254.50 | 252.50 | 252.50 | 12,681 |
| 2021-08-13 | 248.00 | 254.50 | 248.00 | 254.50 | 6,657 |
| 2021-08-12 | 253.00 | 253.00 | 248.00 | 248.00 | 55,108 |
| 2021-08-11 | 255.00 | 255.00 | 255.00 | 252.50 | 2,473 |
| 2021-08-10 | 252.00 | 257.00 | 252.00 | 257.00 | 4,419 |
| 2021-08-09 | 252.00 | 252.00 | 250.00 | 250.00 | 63,773 |
| 2021-08-06 | 250.00 | 252.00 | 247.00 | 250.00 | 17,528 |
| 2021-08-05 | 251.00 | 251.00 | 251.00 | 251.00 | 32,624 |
| 2021-08-04 | 248.00 | 248.00 | 246.00 | 247.00 | 217,191 |
| 2021-08-03 | 248.00 | 250.00 | 248.00 | 250.00 | 11,450 |
| 2021-08-02 | 251.00 | 252.00 | 246.00 | 248.00 | 11,014 |
| 2021-07-30 | 248.00 | 252.00 | 248.00 | 251.00 | 5,291 |
| 2021-07-29 | 247.00 | 249.00 | 247.00 | 249.00 | 27,048 |
| 2021-07-28 | 247.00 | 247.00 | 246.00 | 246.00 | 2,648 |
| 2021-07-27 | 253.00 | 253.00 | 252.00 | 252.00 | 9,075 |
| 2021-07-26 | 253.00 | 253.00 | 253.00 | 253.00 | 6,580 |
| 2021-07-23 | 250.00 | 250.00 | 250.00 | 250.00 | 218 |
| 2021-07-22 | 252.00 | 274.00 | 250.00 | 260.00 | 49,296 |
| 2021-07-21 | 254.00 | 254.00 | 245.00 | 250.00 | 36,640 |
| 2021-07-20 | 251.00 | 251.00 | 251.00 | 251.00 | 214,815 |
| 2021-07-19 | 250.00 | 250.00 | 250.00 | 250.00 | 157,157 |
| 2021-07-16 | 252.00 | 252.00 | 250.00 | 250.00 | 3,387 |
| 2021-07-15 | 250.00 | 250.50 | 250.00 | 250.50 | 23,679 |
| 2021-07-14 | 250.00 | 250.00 | 250.00 | 250.00 | 29,954 |
| 2021-07-13 | 247.00 | 247.00 | 247.00 | 250.00 | 2,375 |
| 2021-07-12 | 254.00 | 254.00 | 254.00 | 254.00 | 36,815 |
| 2021-07-09 | 254.00 | 254.00 | 254.00 | 254.00 | 22,434 |
| 2021-07-08 | 254.00 | 254.00 | 250.00 | 250.00 | 16,245 |
| 2021-07-07 | 248.00 | 254.00 | 248.00 | 254.00 | 128,548 |
| 2021-07-06 | 245.00 | 246.00 | 245.00 | 246.00 | 17,520 |
| 2021-07-05 | 235.00 | 244.00 | 235.00 | 238.50 | 19,133 |
| 2021-07-02 | 232.00 | 245.00 | 232.00 | 245.00 | 106,574 |
| 2021-07-01 | 237.00 | 240.00 | 232.00 | 232.00 | 19,302 |
| 2021-06-30 | 232.00 | 236.00 | 232.00 | 236.00 | 6,369 |
| 2021-06-29 | 233.00 | 233.00 | 232.00 | 232.00 | 9,465 |
| 2021-06-28 | 232.00 | 233.00 | 232.00 | 238.00 | 10,298 |
| 2021-06-25 | 232.00 | 232.00 | 232.00 | 232.00 | 23,135 |
| 2021-06-24 | 232.00 | 232.00 | 232.00 | 232.00 | 5,680 |
| 2021-06-23 | 232.00 | 244.00 | 232.00 | 244.00 | 12,810 |
| 2021-06-22 | 236.00 | 236.00 | 232.00 | 232.00 | 1,347 |
| 2021-06-21 | 228.00 | 243.00 | 225.00 | 243.00 | 309,972 |
| 2021-06-18 | 232.00 | 232.00 | 232.00 | 232.00 | 13,302 |
| 2021-06-17 | 234.00 | 234.00 | 234.00 | 236.50 | 20,534 |
| 2021-06-16 | 237.00 | 237.00 | 234.00 | 234.00 | 460,570 |
| 2021-06-15 | 234.00 | 235.50 | 234.00 | 235.50 | 745,174 |
| 2021-06-14 | 242.00 | 242.00 | 234.00 | 234.00 | 43,328 |
| 2021-06-11 | 244.00 | 244.00 | 242.00 | 242.00 | 27,562 |
| 2021-06-10 | 244.00 | 244.00 | 244.00 | 244.00 | 554 |
| 2021-06-09 | 244.00 | 244.00 | 244.00 | 244.00 | 2,522 |
| 2021-06-08 | 250.00 | 250.00 | 250.00 | 250.00 | 62 |
| 2021-06-07 | 244.00 | 248.00 | 244.00 | 248.00 | 100,431 |
| 2021-06-04 | 248.00 | 248.00 | 244.00 | 247.00 | 7,900 |
| 2021-06-03 | 254.00 | 254.00 | 254.00 | 254.00 | 4,035 |
| 2021-06-02 | 250.00 | 250.00 | 249.00 | 249.00 | 5,676 |
| 2021-06-01 | 250.00 | 250.00 | 250.00 | 250.00 | 12,237 |
| 2021-05-28 | 260.00 | 260.00 | 250.00 | 250.00 | 19,499 |
| 2021-05-27 | 250.00 | 257.00 | 250.00 | 257.00 | 47,042 |
| 2021-05-26 | 251.00 | 251.00 | 248.00 | 248.00 | 69,514 |
| 2021-05-25 | 259.00 | 259.00 | 250.00 | 250.00 | 22,565 |
| 2021-05-24 | 251.00 | 259.00 | 251.00 | 251.00 | 18,140 |
| 2021-05-21 | 256.50 | 256.50 | 254.50 | 254.50 | 21,118 |
| 2021-05-20 | 258.00 | 258.00 | 258.00 | 256.50 | 3,962 |
| 2021-05-19 | 252.00 | 255.00 | 245.00 | 255.00 | 120,162 |
| 2021-05-18 | 252.00 | 252.00 | 252.00 | 252.00 | 8,509 |
| 2021-05-17 | 256.00 | 258.00 | 254.00 | 258.00 | 252,986 |
| 2021-05-14 | 262.00 | 262.00 | 254.00 | 261.00 | 168,318 |
| 2021-05-13 | 258.00 | 262.00 | 256.00 | 256.00 | 36,527 |
| 2021-05-12 | 254.00 | 254.00 | 253.00 | 253.00 | 544,937 |
| 2021-05-11 | 254.00 | 260.00 | 254.00 | 253.00 | 1,160,146 |
| 2021-05-10 | 251.00 | 252.00 | 251.00 | 252.00 | 126,743 |
| 2021-05-07 | 244.00 | 250.00 | 244.00 | 249.50 | 57,909 |
| 2021-05-06 | 240.00 | 243.00 | 240.00 | 242.00 | 522,424 |
| 2021-05-05 | 233.00 | 242.00 | 233.00 | 240.00 | 18,619 |
| 2021-05-04 | 238.00 | 240.00 | 235.00 | 240.00 | 9,305 |
| 2021-04-30 | 238.00 | 238.00 | 236.50 | 236.50 | 3,051 |
| 2021-04-29 | 233.00 | 238.00 | 233.00 | 238.00 | 7,051 |
| 2021-04-28 | 236.00 | 238.00 | 236.00 | 238.00 | 5,521 |
| 2021-04-27 | 233.00 | 234.00 | 233.00 | 233.50 | 8,622 |
| 2021-04-26 | 239.00 | 239.00 | 234.00 | 234.00 | 39,671 |
| 2021-04-23 | 244.00 | 244.00 | 233.00 | 233.00 | 470,267 |
| 2021-04-22 | 250.00 | 250.00 | 238.00 | 244.00 | 51,814 |
| 2021-04-21 | 250.00 | 250.00 | 239.00 | 239.00 | 107,219 |
| 2021-04-20 | 243.00 | 249.00 | 240.00 | 245.00 | 49,217 |
| 2021-04-19 | 240.00 | 240.00 | 232.00 | 240.00 | 26,967 |
| 2021-04-16 | 238.00 | 240.00 | 228.00 | 240.00 | 127,040 |
| 2021-04-15 | 246.00 | 246.00 | 238.00 | 238.00 | 28,071 |
| 2021-04-14 | 231.00 | 238.00 | 231.00 | 238.00 | 61,821 |
| 2021-04-13 | 231.00 | 241.00 | 231.00 | 238.00 | 130,459 |
| 2021-04-12 | 240.00 | 246.00 | 239.00 | 241.00 | 37,308 |
| 2021-04-09 | 240.00 | 240.00 | 240.00 | 238.00 | 149,476 |
| 2021-04-08 | 233.00 | 238.00 | 233.00 | 238.00 | 148,673 |
| 2021-04-07 | 233.00 | 234.00 | 233.00 | 233.00 | 1,561,724 |
| 2021-04-06 | 230.00 | 237.00 | 226.00 | 233.50 | 46,208 |
| 2021-04-01 | 230.00 | 230.00 | 225.00 | 227.50 | 3,825,854 |
| 2021-03-31 | 230.00 | 230.00 | 230.00 | 230.00 | 1,182,953 |
| 2021-03-30 | 229.00 | 229.00 | 220.00 | 225.00 | 110,094 |
| 2021-03-29 | 225.00 | 229.00 | 220.00 | 223.00 | 87,161 |
| 2021-03-26 | 230.00 | 230.00 | 230.00 | 230.00 | 63,633 |
| 2021-03-25 | 235.00 | 235.00 | 230.00 | 235.00 | 58,337 |
| 2021-03-24 | 225.00 | 235.00 | 225.00 | 235.00 | 8,469 |
| 2021-03-23 | 235.00 | 235.00 | 225.00 | 235.00 | 12,626 |
| 2021-03-22 | 231.00 | 240.00 | 230.00 | 240.00 | 6,654 |
| 2021-03-19 | 239.00 | 239.00 | 230.00 | 233.00 | 15,320 |
| 2021-03-18 | 228.00 | 241.00 | 228.00 | 230.00 | 47,021 |
| 2021-03-17 | 228.00 | 235.00 | 228.00 | 235.00 | 52,063 |
| 2021-03-16 | 234.00 | 234.00 | 234.00 | 231.00 | 66,492 |
| 2021-03-15 | 240.00 | 240.00 | 234.00 | 234.00 | 19,346 |
| 2021-03-12 | 229.00 | 243.00 | 229.00 | 242.00 | 41,157 |
| 2021-03-11 | 215.00 | 230.00 | 215.00 | 230.00 | 104,782 |
| 2021-03-10 | 230.00 | 230.00 | 220.00 | 221.00 | 30,588 |
| 2021-03-09 | 229.00 | 229.00 | 229.00 | 222.50 | 82,950 |
| 2021-03-08 | 229.00 | 229.00 | 225.00 | 220.50 | 37,767 |
| 2021-03-05 | 229.00 | 230.00 | 222.00 | 222.00 | 21,508 |
| 2021-03-04 | 224.00 | 225.00 | 224.00 | 221.50 | 66,009 |
| 2021-03-03 | 221.00 | 226.00 | 217.00 | 223.00 | 119,919 |
| 2021-03-02 | 215.00 | 224.00 | 215.00 | 224.00 | 10,406 |
| 2021-03-01 | 220.00 | 220.00 | 216.00 | 218.00 | 103,649 |
| 2021-02-26 | 224.00 | 224.00 | 220.00 | 222.50 | 125,111 |
| 2021-02-25 | 223.00 | 223.00 | 220.00 | 225.00 | 231,639 |
| 2021-02-24 | 222.00 | 223.00 | 220.00 | 222.00 | 190,850 |
| 2021-02-23 | 211.00 | 226.00 | 211.00 | 220.50 | 345,892 |
| 2021-02-22 | 209.00 | 215.00 | 204.00 | 210.00 | 317,113 |
| 2021-02-19 | 209.00 | 210.00 | 204.00 | 204.00 | 46,889 |
| 2021-02-18 | 204.00 | 210.00 | 204.00 | 208.00 | 2,330 |
| 2021-02-17 | 215.00 | 215.00 | 213.00 | 212.00 | 26,598 |
| 2021-02-16 | 213.00 | 219.00 | 213.00 | 217.00 | 95,210 |
| 2021-02-15 | 218.00 | 218.00 | 213.00 | 216.50 | 57,478 |
| 2021-02-12 | 215.00 | 217.00 | 213.00 | 217.00 | 80,552 |
| 2021-02-11 | 220.00 | 220.00 | 215.00 | 215.50 | 91,950 |
| 2021-02-10 | 212.00 | 226.00 | 212.00 | 221.00 | 50,891 |
| 2021-02-09 | 219.00 | 219.00 | 210.00 | 210.00 | 10,064 |
| 2021-02-08 | 226.00 | 226.00 | 210.00 | 215.00 | 44,943 |
| 2021-02-05 | 208.00 | 226.00 | 198.50 | 226.00 | 782,891 |
| 2021-02-04 | 206.00 | 206.00 | 198.50 | 204.50 | 24,730 |
| 2021-02-03 | 202.00 | 208.00 | 202.00 | 204.50 | 23,872 |
| 2021-02-02 | 201.00 | 202.00 | 201.00 | 201.00 | 883,183 |
| 2021-02-01 | 202.00 | 202.00 | 200.00 | 200.50 | 45,411 |
| 2021-01-29 | 205.00 | 205.00 | 200.00 | 205.00 | 63,796 |
| 2021-01-28 | 205.00 | 205.00 | 200.00 | 200.50 | 115,435 |
| 2021-01-27 | 198.50 | 205.00 | 198.50 | 201.50 | 32,014 |
| 2021-01-26 | 200.00 | 204.00 | 200.00 | 201.50 | 60,852 |
| 2021-01-25 | 200.00 | 204.00 | 200.00 | 200.00 | 88,696 |
| 2021-01-22 | 205.00 | 205.00 | 200.00 | 202.50 | 87,115 |
| 2021-01-21 | 205.00 | 205.00 | 205.00 | 205.00 | 24,589 |
| 2021-01-20 | 195.50 | 205.00 | 195.50 | 205.00 | 37,911 |
| 2021-01-19 | 204.00 | 204.00 | 204.00 | 200.25 | 6,887 |
| 2021-01-18 | 205.00 | 205.00 | 204.00 | 204.00 | 4,784 |
| 2021-01-15 | 204.00 | 204.00 | 204.00 | 204.00 | 66,173 |
| 2021-01-14 | 204.00 | 204.00 | 200.00 | 200.25 | 50,113 |
| 2021-01-13 | 201.00 | 204.00 | 201.00 | 202.00 | 39,822 |
| 2021-01-12 | 201.00 | 202.00 | 200.00 | 201.00 | 66,428 |
| 2021-01-11 | 200.00 | 202.00 | 199.50 | 201.00 | 47,703 |
| 2021-01-08 | 200.00 | 200.00 | 200.00 | 199.50 | 26,029 |
| 2021-01-07 | 205.00 | 205.00 | 200.00 | 201.00 | 525,029 |
| 2021-01-06 | 202.00 | 205.00 | 202.00 | 203.50 | 21,920 |
| 2021-01-05 | 205.00 | 205.00 | 205.00 | 202.50 | 773,072 |
| 2021-01-04 | 205.00 | 205.00 | 203.00 | 204.00 | 45,858 |
| 2020-12-31 | 204.00 | 204.00 | 200.25 | 200.25 | 26,886 |
| 2020-12-30 | 203.00 | 204.00 | 203.00 | 204.00 | 95,949 |
| 2020-12-29 | 197.50 | 203.00 | 196.50 | 203.00 | 45,737 |
| 2020-12-24 | 198.00 | 198.00 | 198.00 | 197.75 | 37,162 |
| 2020-12-23 | 190.00 | 190.00 | 190.00 | 190.00 | 40,670 |
| 2020-12-22 | 188.50 | 196.00 | 188.50 | 193.50 | 34,912 |
| 2020-12-21 | 194.00 | 194.00 | 187.50 | 190.00 | 84,502 |
| 2020-12-18 | 198.50 | 203.00 | 198.00 | 203.00 | 52,610 |
| 2020-12-17 | 203.00 | 203.00 | 200.25 | 200.25 | 33,379 |
| 2020-12-16 | 203.00 | 203.00 | 203.00 | 203.00 | 80,711 |
| 2020-12-15 | 200.00 | 203.00 | 200.00 | 203.00 | 14,992 |
| 2020-12-14 | 201.00 | 205.00 | 200.00 | 200.00 | 44,389 |
| 2020-12-11 | 206.00 | 208.00 | 201.00 | 204.00 | 30,800 |
| 2020-12-10 | 203.00 | 203.50 | 203.00 | 203.50 | 35,411 |
| 2020-12-09 | 202.00 | 203.00 | 202.00 | 203.00 | 350,049 |
| 2020-12-08 | 200.00 | 206.00 | 198.50 | 201.00 | 16,103 |
| 2020-12-07 | 208.00 | 210.00 | 205.00 | 207.50 | 51,694 |
| 2020-12-04 | 206.00 | 206.00 | 203.00 | 203.00 | 5,683 |
| 2020-12-03 | 208.00 | 208.00 | 201.00 | 208.00 | 17,090 |
| 2020-12-02 | 202.00 | 202.00 | 200.00 | 200.00 | 32,069 |
| 2020-12-01 | 204.00 | 204.00 | 199.00 | 199.00 | 69,079 |
| 2020-11-30 | 202.00 | 208.00 | 196.00 | 196.00 | 12,973 |
| 2020-11-27 | 210.00 | 210.00 | 195.00 | 199.50 | 123,606 |
| 2020-11-26 | 209.00 | 210.00 | 200.00 | 200.00 | 100,491 |
| 2020-11-25 | 208.00 | 216.00 | 208.00 | 212.50 | 53,577 |
| 2020-11-24 | 203.00 | 214.00 | 203.00 | 214.00 | 900,898 |
| 2020-11-23 | 201.00 | 210.00 | 194.00 | 194.00 | 72,217 |
| 2020-11-20 | 195.00 | 198.50 | 195.00 | 195.00 | 32,463 |
| 2020-11-19 | 203.00 | 203.00 | 199.50 | 195.75 | 6,366 |
| 2020-11-18 | 205.00 | 205.00 | 191.50 | 197.00 | 95,000 |
| 2020-11-17 | 185.00 | 205.00 | 183.50 | 202.00 | 119,540 |
| 2020-11-16 | 179.00 | 179.00 | 177.00 | 179.00 | 53,645 |
| 2020-11-13 | 180.00 | 180.00 | 179.00 | 179.00 | 217,486 |
| 2020-11-12 | 179.50 | 180.00 | 179.50 | 180.00 | 74,173 |
| 2020-11-11 | 180.00 | 184.00 | 175.50 | 176.00 | 100,207 |
| 2020-11-10 | 167.50 | 183.00 | 167.50 | 183.00 | 239,026 |
| 2020-11-09 | 150.00 | 178.00 | 150.00 | 175.00 | 371,108 |
| 2020-11-06 | 142.00 | 144.00 | 141.00 | 141.00 | 59,967 |
| 2020-11-05 | 136.50 | 140.00 | 135.00 | 135.00 | 13,210 |
| 2020-11-04 | 137.00 | 137.00 | 134.00 | 135.00 | 152,613 |
| 2020-11-03 | 135.00 | 135.00 | 133.50 | 134.25 | 4,503 |
| 2020-11-02 | 134.00 | 134.00 | 134.00 | 134.00 | 98,402 |
| 2020-10-30 | 134.00 | 134.00 | 134.00 | 134.00 | 9,162 |
| 2020-10-29 | 135.50 | 135.50 | 135.50 | 135.50 | 27,619 |
| 2020-10-28 | 135.00 | 135.00 | 134.00 | 134.00 | 3,017,253 |
| 2020-10-27 | 135.00 | 138.00 | 135.00 | 138.00 | 24,196 |
| 2020-10-26 | 135.00 | 135.00 | 135.00 | 135.00 | 42,536 |
| 2020-10-23 | 127.50 | 135.00 | 127.50 | 135.00 | 848,545 |
| 2020-10-22 | 122.00 | 125.50 | 122.00 | 122.00 | 22,758 |
| 2020-10-21 | 121.00 | 121.00 | 121.00 | 122.00 | 12,501 |
| 2020-10-20 | 121.25 | 122.00 | 121.25 | 122.00 | 13,179 |
| 2020-10-16 | 120.50 | 120.50 | 120.50 | 121.50 | 90,080 |
| 2020-10-15 | 120.50 | 120.50 | 120.50 | 120.50 | 90,688 |
| 2020-10-14 | 123.50 | 123.50 | 122.00 | 123.00 | 336,752 |
| 2020-10-13 | 125.50 | 125.50 | 121.50 | 124.25 | 94,718 |
| 2020-10-12 | 127.50 | 129.00 | 125.00 | 129.00 | 46,367 |
| 2020-10-09 | 130.00 | 130.00 | 125.00 | 125.00 | 214,431 |
| 2020-10-08 | 126.00 | 131.50 | 126.00 | 128.00 | 52,367 |
| 2020-10-07 | 132.00 | 132.00 | 124.00 | 127.50 | 79,309 |
| 2020-10-06 | 134.50 | 136.00 | 134.00 | 136.00 | 387,359 |
| 2020-10-05 | 136.00 | 136.00 | 133.00 | 133.00 | 188,805 |
| 2020-10-02 | 135.00 | 135.00 | 134.50 | 134.50 | 42,328 |
| 2020-10-01 | 133.00 | 135.00 | 133.00 | 135.00 | 105,109 |
| 2020-09-30 | 132.50 | 132.50 | 132.50 | 132.50 | 18,960 |
| 2020-09-29 | 132.50 | 132.50 | 132.50 | 132.50 | 41,238 |
| 2020-09-28 | 135.00 | 135.00 | 135.00 | 136.50 | 4,898 |
| 2020-09-25 | 130.00 | 135.00 | 130.00 | 135.00 | 87,079 |
| 2020-09-24 | 128.00 | 135.00 | 128.00 | 129.00 | 316,060 |
| 2020-09-23 | 130.00 | 130.00 | 125.00 | 126.00 | 301,513 |
| 2020-09-22 | 122.00 | 124.00 | 122.00 | 124.00 | 78,101 |
| 2020-09-21 | 139.50 | 141.00 | 122.00 | 122.00 | 1,508,223 |
| 2020-09-18 | 137.00 | 137.00 | 134.00 | 134.00 | 158,978 |
| 2020-09-17 | 139.00 | 139.00 | 136.00 | 136.00 | 41,314 |
| 2020-09-16 | 138.00 | 138.00 | 135.50 | 135.50 | 77,204 |
| 2020-09-15 | 135.50 | 135.50 | 135.50 | 136.25 | 20,595 |
| 2020-09-14 | 137.00 | 137.00 | 137.00 | 136.00 | 751,206 |
| 2020-09-11 | 134.00 | 135.50 | 134.00 | 134.00 | 76,483 |
| 2020-09-10 | 141.00 | 141.00 | 135.00 | 139.25 | 51,599 |
| 2020-09-09 | 143.00 | 143.00 | 139.50 | 139.25 | 137,536 |
| 2020-09-08 | 132.00 | 144.00 | 132.00 | 142.75 | 220,566 |
| 2020-09-07 | 127.00 | 127.00 | 127.00 | 127.75 | 668,196 |
| 2020-09-04 | 129.00 | 129.00 | 125.00 | 126.00 | 111,347 |
| 2020-09-03 | 125.00 | 130.00 | 125.00 | 126.50 | 111,875 |
| 2020-09-02 | 125.50 | 126.00 | 125.50 | 126.00 | 36,707 |
| 2020-09-01 | 125.50 | 125.50 | 125.50 | 126.00 | 20,787 |
| 2020-08-28 | 130.00 | 130.00 | 126.00 | 126.25 | 151,952 |
| 2020-08-27 | 125.00 | 125.00 | 125.00 | 126.00 | 14,586 |
| 2020-08-26 | 127.50 | 127.50 | 125.00 | 126.25 | 95,755 |
| 2020-08-25 | 127.00 | 127.00 | 127.00 | 129.00 | 40,989 |
| 2020-08-24 | 128.00 | 128.50 | 126.00 | 127.50 | 168,667 |
| 2020-08-21 | 123.50 | 123.50 | 123.50 | 125.50 | 213,928 |
| 2020-08-20 | 122.00 | 122.00 | 122.00 | 124.25 | 61,764 |
| 2020-08-19 | 122.50 | 122.50 | 122.50 | 123.50 | 45,633 |
| 2020-08-18 | 129.50 | 129.50 | 122.00 | 125.25 | 85,441 |
| 2020-08-17 | 126.50 | 126.50 | 126.50 | 125.75 | 70,469 |
| 2020-08-14 | 127.50 | 129.50 | 126.00 | 126.25 | 276,500 |
| 2020-08-13 | 124.00 | 124.50 | 124.00 | 124.50 | 21,561 |
| 2020-08-12 | 127.00 | 127.00 | 124.00 | 125.25 | 45,923 |
| 2020-08-11 | 127.00 | 129.50 | 126.00 | 127.50 | 110,787 |
| 2020-08-10 | 127.00 | 127.00 | 125.00 | 125.50 | 28,992 |
| 2020-08-07 | 123.00 | 123.00 | 123.00 | 126.00 | 4,120 |
| 2020-08-06 | 123.00 | 123.00 | 120.50 | 126.00 | 144,811 |
| 2020-08-05 | 127.00 | 127.00 | 123.00 | 124.50 | 12,149 |
| 2020-08-04 | 125.00 | 125.00 | 125.00 | 125.75 | 166,698 |
| 2020-08-03 | 130.50 | 130.50 | 127.00 | 126.75 | 55,923 |
| 2020-07-31 | 133.00 | 135.00 | 130.00 | 131.25 | 454,876 |
| 2020-07-30 | 144.00 | 144.00 | 144.00 | 148.75 | 16,301 |
| 2020-07-29 | 152.50 | 152.50 | 148.00 | 148.75 | 23,573 |
| 2020-07-28 | 152.50 | 152.50 | 150.00 | 148.50 | 7,537 |
| 2020-07-27 | 147.00 | 147.00 | 147.00 | 148.75 | 27,800 |
| 2020-07-24 | 147.00 | 147.00 | 147.00 | 150.75 | 105,571 |
| 2020-07-23 | 147.00 | 155.00 | 147.00 | 150.75 | 7,183 |
| 2020-07-22 | 147.00 | 147.00 | 147.00 | 150.75 | 6,459 |
| 2020-07-21 | 150.00 | 154.00 | 147.00 | 148.25 | 178,657 |
| 2020-07-20 | 150.00 | 150.00 | 150.00 | 152.25 | 20,644 |
| 2020-07-17 | 145.00 | 150.00 | 145.00 | 152.25 | 161,424 |
| 2020-07-16 | 150.25 | 150.25 | 150.25 | 150.25 | 3,643 |
| 2020-07-15 | 150.00 | 150.00 | 150.00 | 150.25 | 21,613 |
| 2020-07-14 | 150.00 | 150.00 | 150.00 | 150.25 | 7,717 |
| 2020-07-13 | 148.00 | 148.00 | 147.00 | 150.75 | 12,930 |
| 2020-07-10 | 149.00 | 149.00 | 149.00 | 150.25 | 52,444 |
| 2020-07-09 | 148.00 | 150.00 | 143.00 | 150.50 | 319,786 |
| 2020-07-08 | 151.00 | 155.25 | 151.00 | 155.25 | 7,281 |
| 2020-07-07 | 152.50 | 152.50 | 151.00 | 155.25 | 19,353 |
| 2020-07-06 | 151.00 | 151.00 | 151.00 | 152.75 | 22,245 |
| 2020-07-03 | 160.00 | 160.00 | 150.00 | 154.75 | 58,058 |
| 2020-07-02 | 160.00 | 169.00 | 157.00 | 162.25 | 43,611 |
| 2020-07-01 | 162.50 | 162.50 | 162.00 | 161.75 | 61,000 |
| 2020-06-30 | 160.50 | 160.50 | 157.00 | 161.00 | 30,027 |
| 2020-06-29 | 168.00 | 168.00 | 160.50 | 165.00 | 64,439 |
| 2020-06-26 | 165.50 | 169.50 | 165.50 | 182.00 | 345,992 |
| 2020-06-25 | 180.00 | 184.50 | 180.00 | 180.00 | 239,498 |
| 2020-06-24 | 183.50 | 185.00 | 181.50 | 175.50 | 30,374 |
| 2020-06-23 | 185.00 | 194.50 | 176.00 | 175.50 | 132,612 |
| 2020-06-22 | 177.00 | 185.00 | 172.50 | 179.00 | 25,875 |
| 2020-06-19 | 172.00 | 177.00 | 172.00 | 174.00 | 446,764 |
| 2020-06-18 | 173.50 | 173.50 | 173.50 | 169.75 | 10,563 |
| 2020-06-17 | 169.25 | 169.25 | 169.25 | 169.25 | 4,063 |
| 2020-06-16 | 163.00 | 173.50 | 160.00 | 165.75 | 83,742 |
| 2020-06-15 | 159.50 | 170.00 | 159.00 | 165.75 | 24,867 |
| 2020-06-12 | 168.50 | 173.50 | 165.00 | 163.75 | 58,517 |
| 2020-06-11 | 169.50 | 176.00 | 168.00 | 169.25 | 48,295 |
| 2020-06-10 | 181.00 | 181.00 | 171.00 | 176.75 | 12,555 |
| 2020-06-09 | 180.00 | 180.00 | 175.00 | 172.50 | 12,817 |
| 2020-06-08 | 174.50 | 181.50 | 170.00 | 175.75 | 132,931 |
| 2020-06-05 | 163.50 | 170.00 | 163.50 | 167.50 | 28,122 |
| 2020-06-04 | 169.50 | 169.50 | 165.00 | 166.50 | 22,434 |
| 2020-06-03 | 167.50 | 167.50 | 161.00 | 165.75 | 71,921 |
| 2020-06-02 | 170.50 | 176.00 | 170.50 | 173.50 | 18,750 |
| 2020-06-01 | 173.00 | 178.50 | 167.00 | 171.50 | 42,942 |
| 2020-05-29 | 180.00 | 180.00 | 173.50 | 173.50 | 187,766 |
| 2020-05-28 | 163.50 | 175.00 | 163.50 | 173.50 | 122,047 |
| 2020-05-27 | 161.00 | 161.00 | 160.50 | 161.00 | 95,412 |
| 2020-05-26 | 147.50 | 164.50 | 145.00 | 161.00 | 824,487 |
| 2020-05-22 | 146.00 | 146.00 | 138.00 | 142.75 | 51,136 |
| 2020-05-21 | 137.50 | 148.00 | 137.50 | 142.75 | 16,145 |
| 2020-05-20 | 145.50 | 146.00 | 145.50 | 141.50 | 22,577 |
| 2020-05-19 | 144.50 | 144.50 | 140.00 | 141.75 | 195,399 |
| 2020-05-18 | 140.00 | 140.00 | 137.00 | 137.75 | 44,763 |
| 2020-05-15 | 145.00 | 145.50 | 138.00 | 140.25 | 582,690 |
| 2020-05-14 | 150.00 | 150.00 | 150.00 | 149.25 | 283,237 |
| 2020-05-13 | 155.00 | 155.00 | 145.00 | 149.50 | 93,745 |
| 2020-05-12 | 150.00 | 154.00 | 150.00 | 152.25 | 41,293 |
| 2020-05-11 | 155.50 | 155.50 | 150.50 | 152.50 | 36,642 |
| 2020-05-07 | 154.50 | 154.50 | 152.00 | 153.00 | 43,425 |
| 2020-05-06 | 154.50 | 155.50 | 153.50 | 154.75 | 1,751,249 |
| 2020-05-05 | 151.50 | 155.00 | 150.50 | 152.50 | 209,882 |
| 2020-05-04 | 153.00 | 153.00 | 146.50 | 150.50 | 31,886 |
| 2020-05-01 | 155.00 | 155.00 | 143.00 | 152.50 | 147,490 |
| 2020-04-30 | 160.00 | 160.00 | 157.75 | 157.75 | 41,206 |
| 2020-04-29 | 161.00 | 166.00 | 158.00 | 157.75 | 112,234 |
| 2020-04-28 | 169.50 | 169.50 | 160.00 | 162.25 | 58,711 |
| 2020-04-27 | 170.00 | 170.00 | 164.50 | 162.25 | 46,694 |
| 2020-04-24 | 173.50 | 174.00 | 166.50 | 169.00 | 51,348 |
| 2020-04-23 | 174.50 | 174.50 | 168.50 | 167.00 | 69,392 |
| 2020-04-22 | 178.50 | 178.50 | 178.50 | 173.25 | 3,210 |
| 2020-04-21 | 179.50 | 179.50 | 168.00 | 173.25 | 14,716 |
| 2020-04-20 | 175.00 | 179.50 | 171.00 | 175.25 | 33,168 |
| 2020-04-17 | 173.00 | 175.00 | 170.00 | 170.00 | 75,731 |
| 2020-04-16 | 174.50 | 175.00 | 174.50 | 169.75 | 4,715 |
| 2020-04-15 | 175.50 | 175.50 | 165.00 | 170.50 | 36,983 |
| 2020-04-14 | 175.00 | 175.00 | 170.50 | 170.25 | 49,128 |
| 2020-04-09 | 175.00 | 175.00 | 165.00 | 170.25 | 46,700 |
| 2020-04-08 | 170.50 | 180.00 | 170.00 | 175.25 | 21,736 |
| 2020-04-07 | 179.50 | 180.00 | 179.00 | 168.25 | 124,995 |
| 2020-04-06 | 175.00 | 175.00 | 170.00 | 170.00 | 55,645 |
| 2020-04-03 | 172.25 | 172.25 | 172.25 | 172.25 | 568 |
| 2020-04-03 | 170.00 | 170.00 | 170.00 | 170.00 | 48,682 |
| 2020-04-02 | 175.00 | 172.25 | 172.25 | 172.25 | 6,390 |
| 2020-04-02 | 175.00 | 175.00 | 171.50 | 171.50 | 5,285 |
| 2020-04-01 | 170.00 | 175.00 | 170.00 | 175.00 | 42,567 |
| 2020-04-01 | 175.00 | 175.00 | 172.25 | 172.25 | 20,737 |
| 2020-03-31 | 163.00 | 170.00 | 162.00 | 162.75 | 70,895 |
| 2020-03-30 | 169.00 | 169.00 | 143.50 | 173.25 | 122,705 |
| 2020-03-27 | 175.00 | 175.00 | 172.00 | 171.25 | 19,498 |
| 2020-03-26 | 160.00 | 174.50 | 160.00 | 153.25 | 59,857 |
| 2020-03-25 | 141.50 | 158.50 | 141.50 | 145.25 | 74,437 |
| 2020-03-24 | 135.00 | 146.00 | 134.50 | 132.25 | 25,930 |
| 2020-03-23 | 134.00 | 134.00 | 127.00 | 134.00 | 46,307 |
| 2020-03-20 | 116.50 | 125.00 | 116.50 | 113.50 | 36,760 |
| 2020-03-19 | 121.50 | 126.50 | 118.00 | 126.00 | 48,317 |
| 2020-03-18 | 150.50 | 159.50 | 150.00 | 155.25 | 47,667 |
| 2020-03-17 | 180.00 | 180.00 | 172.00 | 177.25 | 158,655 |
| 2020-03-16 | 180.50 | 181.00 | 169.00 | 195.25 | 215,065 |
| 2020-03-13 | 197.50 | 198.00 | 195.50 | 199.75 | 32,079 |
| 2020-03-12 | 216.00 | 216.00 | 214.00 | 224.50 | 63,891 |
| 2020-03-11 | 223.00 | 224.00 | 220.00 | 221.00 | 43,535 |
| 2020-03-10 | 212.00 | 224.00 | 212.00 | 208.00 | 155,459 |
| 2020-03-09 | 210.00 | 210.00 | 190.00 | 221.00 | 154,894 |
| 2020-03-06 | 244.00 | 244.00 | 214.00 | 221.00 | 322,194 |
| 2020-03-05 | 262.00 | 263.00 | 242.00 | 267.50 | 397,337 |
| 2020-03-04 | 264.00 | 264.00 | 263.00 | 263.50 | 15,972 |
| 2020-03-03 | 266.00 | 268.00 | 266.00 | 260.50 | 57,752 |
| 2020-03-02 | 265.00 | 269.00 | 257.00 | 254.50 | 157,212 |
| 2020-02-28 | 268.00 | 268.00 | 247.00 | 272.00 | 191,834 |
| 2020-02-27 | 270.00 | 275.00 | 267.00 | 272.00 | 70,522 |
| 2020-02-26 | 282.00 | 282.00 | 254.00 | 288.00 | 268,454 |
| 2020-02-25 | 292.00 | 295.00 | 289.00 | 289.50 | 52,988 |
| 2020-02-24 | 304.00 | 304.00 | 289.00 | 307.00 | 88,949 |
| 2020-02-21 | 307.00 | 309.00 | 305.00 | 307.00 | 15,826 |
| 2020-02-20 | 303.00 | 303.00 | 303.00 | 308.50 | 36,407 |
| 2020-02-19 | 309.00 | 309.00 | 303.00 | 306.50 | 68,696 |
| 2020-02-18 | 298.00 | 310.00 | 297.00 | 303.50 | 20,671 |
| 2020-02-17 | 301.00 | 306.00 | 300.00 | 304.00 | 31,066 |
| 2020-02-14 | 298.00 | 307.00 | 297.00 | 304.50 | 38,017 |
| 2020-02-13 | 300.00 | 300.00 | 300.00 | 301.50 | 23,351 |
| 2020-02-12 | 302.00 | 307.00 | 301.00 | 304.50 | 29,127 |
| 2020-02-11 | 300.00 | 308.00 | 297.00 | 300.00 | 70,026 |
| 2020-02-10 | 312.00 | 312.00 | 277.00 | 296.00 | 284,119 |
| 2020-02-07 | 315.00 | 315.00 | 312.00 | 313.50 | 23,903 |
| 2020-02-06 | 319.00 | 319.00 | 315.00 | 316.50 | 52,991 |
| 2020-02-05 | 323.00 | 323.00 | 316.00 | 321.00 | 27,837 |
| 2020-02-04 | 320.00 | 322.00 | 317.00 | 320.50 | 30,830 |
| 2020-02-03 | 311.00 | 318.00 | 311.00 | 319.00 | 29,313 |
| 2020-01-31 | 311.00 | 312.00 | 311.00 | 310.50 | 24,230 |
| 2020-01-30 | 309.00 | 309.00 | 309.00 | 310.50 | 25,996 |
| 2020-01-29 | 322.00 | 323.00 | 307.00 | 311.00 | 22,176 |
| 2020-01-28 | 320.00 | 320.00 | 320.00 | 318.00 | 34,901 |
| 2020-01-27 | 316.00 | 320.00 | 302.00 | 316.50 | 99,816 |
| 2020-01-24 | 323.00 | 326.00 | 318.00 | 320.50 | 62,509 |
| 2020-01-23 | 327.00 | 327.00 | 317.00 | 318.50 | 38,244 |
| 2020-01-22 | 322.00 | 330.00 | 317.00 | 322.50 | 160,937 |
| 2020-01-21 | 324.00 | 339.00 | 324.00 | 334.50 | 176,840 |
| 2020-01-20 | 314.00 | 324.00 | 314.00 | 317.50 | 127,025 |
| 2020-01-17 | 313.00 | 316.00 | 309.00 | 311.00 | 313,192 |
| 2020-01-16 | 305.00 | 314.00 | 305.00 | 311.00 | 94,544 |
| 2020-01-15 | 310.00 | 317.00 | 310.00 | 311.50 | 1,158,218 |
| 2020-01-14 | 319.00 | 319.00 | 306.00 | 312.50 | 76,129 |
| 2020-01-13 | 321.00 | 324.00 | 315.00 | 319.00 | 237,998 |
| 2020-01-10 | 315.00 | 315.00 | 313.00 | 316.00 | 38,180 |
| 2020-01-09 | 318.00 | 320.00 | 318.00 | 316.00 | 13,807 |
| 2020-01-08 | 309.00 | 320.00 | 309.00 | 313.50 | 353,077 |
| 2020-01-07 | 310.00 | 315.00 | 300.00 | 304.00 | 66,289 |
| 2020-01-06 | 308.00 | 310.00 | 306.00 | 304.00 | 43,664 |
| 2020-01-03 | 304.00 | 306.00 | 304.00 | 305.50 | 30,150 |
| 2020-01-02 | 302.00 | 304.50 | 302.00 | 304.50 | 28,836 |
| 2019-12-31 | 305.00 | 305.00 | 299.00 | 302.00 | 12,849 |
| 2019-12-30 | 304.00 | 308.00 | 300.00 | 301.00 | 42,987 |
| 2019-12-27 | 301.00 | 301.00 | 299.00 | 300.00 | 27,505 |
| 2019-12-24 | 303.00 | 303.00 | 303.00 | 300.50 | 458,372 |
| 2019-12-23 | 304.00 | 304.00 | 304.00 | 296.00 | 33,811 |
| 2019-12-20 | 296.00 | 303.00 | 292.00 | 295.50 | 89,686 |
| 2019-12-19 | 290.00 | 294.00 | 290.00 | 289.50 | 5,313,254 |
| 2019-12-18 | 290.00 | 290.00 | 290.00 | 288.50 | 51,138 |
| 2019-12-17 | 290.00 | 291.00 | 287.00 | 292.00 | 46,655 |
| 2019-12-16 | 286.00 | 298.00 | 286.00 | 289.50 | 198,649 |
| 2019-12-13 | 280.00 | 300.00 | 280.00 | 293.00 | 780,518 |
| 2019-12-12 | 270.00 | 270.00 | 269.00 | 269.50 | 46,290 |
| 2019-12-11 | 271.00 | 272.00 | 267.00 | 274.00 | 124,085 |
| 2019-12-10 | 270.00 | 273.00 | 265.00 | 268.00 | 33,179 |
| 2019-12-09 | 272.00 | 272.00 | 272.00 | 272.50 | 55,315 |
| 2019-12-06 | 272.00 | 272.00 | 272.00 | 272.00 | 41,479 |
| 2019-12-05 | 280.00 | 280.00 | 270.00 | 275.50 | 36,538 |
| 2019-12-04 | 275.00 | 280.00 | 272.00 | 275.50 | 68,511 |
| 2019-12-03 | 273.00 | 273.00 | 265.00 | 271.50 | 94,334 |
| 2019-12-02 | 263.00 | 279.00 | 263.00 | 272.50 | 560,597 |
| 2019-11-29 | 257.00 | 263.00 | 257.00 | 260.50 | 68,554 |
| 2019-11-28 | 258.00 | 258.00 | 258.00 | 257.00 | 7,670 |
| 2019-11-27 | 258.00 | 258.00 | 258.00 | 256.50 | 24,726 |
| 2019-11-26 | 260.00 | 260.00 | 260.00 | 256.50 | 13,795 |
| 2019-11-25 | 260.00 | 260.00 | 259.00 | 256.00 | 61,975 |
| 2019-11-22 | 251.00 | 258.00 | 251.00 | 255.00 | 40,224 |
| 2019-11-21 | 258.00 | 258.00 | 255.00 | 254.50 | 30,840 |
| 2019-11-20 | 259.00 | 259.00 | 259.00 | 257.00 | 4,314 |
| 2019-11-19 | 259.00 | 259.00 | 256.00 | 257.50 | 1,019,688 |
| 2019-11-18 | 262.00 | 262.00 | 260.00 | 258.00 | 10,033 |
| 2019-11-15 | 262.00 | 262.00 | 255.00 | 258.50 | 32,424 |
| 2019-11-14 | 260.00 | 262.00 | 260.00 | 258.50 | 24,363 |
| 2019-11-13 | 264.00 | 264.00 | 264.00 | 260.50 | 26,332 |
| 2019-11-12 | 267.00 | 268.00 | 260.00 | 259.50 | 30,140 |
| 2019-11-11 | 266.00 | 270.00 | 265.00 | 266.00 | 273,343 |
| 2019-11-08 | 255.00 | 267.00 | 255.00 | 260.50 | 15,790 |
| 2019-11-07 | 263.00 | 263.00 | 263.00 | 258.00 | 31,423 |
| 2019-11-06 | 262.00 | 262.00 | 256.00 | 256.50 | 17,112 |
| 2019-11-05 | 265.00 | 265.00 | 258.00 | 257.00 | 16,998 |
| 2019-11-04 | 263.00 | 265.00 | 263.00 | 264.00 | 17,564 |
| 2019-11-01 | 254.00 | 256.50 | 254.00 | 256.50 | 0 |
| 2019-10-31 | 254.00 | 260.00 | 254.00 | 256.50 | 60,425 |
| 2019-10-30 | 265.00 | 265.00 | 254.00 | 256.50 | 22,797 |
| 2019-10-29 | 260.00 | 262.00 | 253.00 | 254.50 | 277,362 |
| 2019-10-28 | 257.00 | 258.00 | 257.00 | 254.50 | 37,249 |
| 2019-10-25 | 260.00 | 260.00 | 255.00 | 255.00 | 96,616 |
| 2019-10-24 | 256.00 | 260.00 | 256.00 | 257.00 | 10,537 |
| 2019-10-23 | 256.00 | 256.00 | 252.00 | 255.00 | 17,290 |
| 2019-10-22 | 257.50 | 257.50 | 256.00 | 256.00 | 11,405 |
| 2019-10-21 | 264.00 | 265.00 | 264.00 | 257.50 | 19,450 |
| 2019-10-18 | 260.00 | 260.00 | 260.00 | 257.50 | 9,912 |
| 2019-10-17 | 260.00 | 260.00 | 255.00 | 256.00 | 154,081 |
| 2019-10-16 | 267.00 | 267.00 | 263.00 | 263.50 | 222,543 |
| 2019-10-15 | 265.00 | 265.00 | 263.00 | 263.00 | 69,711 |
| 2019-10-14 | 260.00 | 265.00 | 259.00 | 260.50 | 71,930 |
| 2019-10-11 | 254.00 | 260.00 | 250.00 | 256.00 | 137,603 |
| 2019-10-10 | 244.00 | 252.00 | 244.00 | 239.50 | 276,493 |
| 2019-10-09 | 249.00 | 249.00 | 241.00 | 239.50 | 114,756 |
| 2019-10-08 | 243.00 | 243.00 | 242.50 | 242.50 | 33,069 |
| 2019-10-07 | 255.00 | 255.00 | 240.00 | 241.50 | 79,549 |
| 2019-10-04 | 241.00 | 247.00 | 241.00 | 242.50 | 3,471 |
| 2019-10-03 | 241.00 | 241.00 | 240.00 | 239.00 | 271,119 |
| 2019-10-02 | 242.00 | 243.00 | 240.00 | 239.50 | 66,330 |
| 2019-10-01 | 241.00 | 242.00 | 241.00 | 244.50 | 65,274 |
| 2019-09-30 | 246.00 | 246.00 | 242.00 | 243.50 | 93,963 |
| 2019-09-27 | 244.00 | 244.00 | 244.00 | 242.50 | 22,067 |
| 2019-09-26 | 246.00 | 246.00 | 240.00 | 242.00 | 51,111 |
| 2019-09-25 | 243.00 | 243.00 | 241.00 | 242.00 | 9,264 |
| 2019-09-24 | 232.00 | 248.00 | 232.00 | 241.50 | 170,321 |
| 2019-09-23 | 230.00 | 230.00 | 230.00 | 233.50 | 24,638 |
| 2019-09-20 | 235.00 | 235.00 | 235.00 | 239.00 | 4,633 |
| 2019-09-19 | 238.00 | 238.00 | 235.00 | 237.00 | 6,376 |
| 2019-09-18 | 243.00 | 243.00 | 239.00 | 238.50 | 15,843 |
| 2019-09-17 | 242.00 | 242.00 | 242.00 | 242.50 | 4,987 |
| 2019-09-16 | 235.00 | 238.50 | 235.00 | 238.50 | 12,972 |
| 2019-09-13 | 240.00 | 242.00 | 235.00 | 239.00 | 22,701 |
| 2019-09-12 | 233.00 | 233.00 | 233.00 | 237.50 | 1,001 |
| 2019-09-11 | 237.00 | 237.00 | 228.00 | 238.50 | 96,193 |
| 2019-09-10 | 241.00 | 246.00 | 240.00 | 243.00 | 7,854 |
| 2019-09-09 | 250.00 | 250.00 | 236.00 | 241.50 | 13,353 |
| 2019-09-06 | 240.00 | 249.00 | 240.00 | 245.00 | 4,835 |
| 2019-09-05 | 240.00 | 246.00 | 240.00 | 242.50 | 7,035 |
| 2019-09-04 | 240.00 | 240.00 | 240.00 | 242.50 | 1,063 |
| 2019-09-03 | 240.00 | 240.00 | 236.00 | 242.50 | 7,012 |
| 2019-08-30 | 241.00 | 244.00 | 240.00 | 243.00 | 9,243 |
| 2019-08-29 | 247.00 | 247.00 | 247.00 | 241.50 | 1,296 |
| 2019-08-28 | 239.00 | 240.00 | 239.00 | 241.50 | 22,559 |
| 2019-08-27 | 247.00 | 247.00 | 247.00 | 243.50 | 3,956 |
| 2019-08-23 | 241.00 | 246.00 | 241.00 | 243.00 | 11,708 |
| 2019-08-22 | 240.00 | 246.00 | 240.00 | 243.00 | 9,235 |
| 2019-08-21 | 240.00 | 247.00 | 240.00 | 243.00 | 43,379 |
| 2019-08-20 | 244.00 | 244.00 | 243.00 | 241.50 | 10,299 |
| 2019-08-19 | 243.00 | 243.00 | 238.00 | 241.50 | 5,047 |
| 2019-08-16 | 242.00 | 243.00 | 241.00 | 241.50 | 9,685 |
| 2019-08-15 | 240.00 | 244.00 | 240.00 | 241.50 | 12,616 |
| 2019-08-14 | 238.00 | 244.00 | 238.00 | 241.50 | 4,142 |
| 2019-08-13 | 244.00 | 244.00 | 239.00 | 241.50 | 9,201 |
| 2019-08-12 | 244.00 | 244.00 | 244.00 | 239.50 | 1,113 |
| 2019-08-09 | 235.00 | 240.00 | 235.00 | 237.50 | 13,313 |
| 2019-08-08 | 241.00 | 241.00 | 236.00 | 238.50 | 17,545 |
| 2019-08-07 | 241.00 | 241.00 | 236.00 | 238.00 | 3,581 |
| 2019-08-06 | 242.00 | 242.00 | 235.00 | 238.50 | 8,083 |
| 2019-08-05 | 240.00 | 244.00 | 240.00 | 237.50 | 15,025 |
| 2019-08-02 | 241.00 | 241.00 | 240.00 | 238.00 | 19,656 |
| 2019-08-01 | 238.00 | 243.00 | 238.00 | 239.00 | 733 |
| 2019-07-31 | 245.00 | 245.00 | 242.00 | 239.00 | 7,359 |
| 2019-07-30 | 238.00 | 244.00 | 238.00 | 240.50 | 5,882 |
| 2019-07-29 | 244.00 | 246.00 | 244.00 | 241.50 | 14,535 |
| 2019-07-26 | 246.00 | 246.00 | 246.00 | 242.00 | 11,625 |
| 2019-07-25 | 250.00 | 250.00 | 235.00 | 239.50 | 54,284 |
| 2019-07-24 | 252.00 | 252.00 | 245.00 | 247.00 | 6,219 |
| 2019-07-23 | 246.00 | 250.00 | 246.00 | 248.50 | 1,863 |
| 2019-07-22 | 250.00 | 252.00 | 246.00 | 248.00 | 42,858 |
| 2019-07-19 | 248.00 | 248.00 | 248.00 | 247.50 | 6,340 |
| 2019-07-18 | 252.00 | 252.00 | 246.00 | 247.50 | 36,347 |
| 2019-07-17 | 249.00 | 250.00 | 249.00 | 247.00 | 23,580 |
| 2019-07-16 | 248.00 | 252.00 | 248.00 | 251.00 | 31,656 |
| 2019-07-15 | 252.00 | 252.00 | 245.00 | 247.00 | 44,145 |
| 2019-07-12 | 244.00 | 250.00 | 244.00 | 247.00 | 14,283 |
| 2019-07-11 | 242.00 | 244.00 | 238.00 | 240.50 | 36,991 |
| 2019-07-10 | 235.00 | 242.00 | 235.00 | 239.00 | 32,665 |
| 2019-07-09 | 232.00 | 233.00 | 223.00 | 230.00 | 14,265 |
| 2019-07-08 | 232.00 | 233.00 | 223.00 | 227.50 | 9,792 |
| 2019-07-05 | 235.00 | 236.00 | 230.00 | 229.50 | 19,041 |
| 2019-07-04 | 233.00 | 233.00 | 232.00 | 228.00 | 39,914 |
| 2019-07-03 | 236.00 | 236.00 | 236.00 | 229.50 | 13,401 |
| 2019-07-02 | 225.00 | 225.00 | 222.00 | 223.50 | 21,989 |
| 2019-07-01 | 223.00 | 230.00 | 223.00 | 226.50 | 20,880 |
| 2019-06-28 | 225.00 | 225.00 | 225.00 | 224.50 | 42,259 |
| 2019-06-27 | 223.00 | 233.00 | 220.00 | 226.00 | 209,679 |
| 2019-06-26 | 223.50 | 226.00 | 223.50 | 226.00 | 20,756 |
| 2019-06-25 | 225.00 | 225.00 | 222.00 | 223.50 | 59,886 |
| 2019-06-24 | 227.00 | 227.00 | 226.00 | 227.50 | 35,340 |
| 2019-06-21 | 228.00 | 228.50 | 228.00 | 228.50 | 20,656 |
| 2019-06-20 | 229.00 | 229.00 | 228.00 | 228.50 | 117,516 |
| 2019-06-19 | 230.00 | 230.00 | 230.00 | 229.00 | 54,029 |
| 2019-06-18 | 230.00 | 230.00 | 230.00 | 228.50 | 62,876 |
| 2019-06-17 | 230.00 | 232.00 | 230.00 | 229.00 | 176,600 |
| 2019-06-14 | 230.00 | 230.00 | 230.00 | 228.00 | 119,438 |
| 2019-06-13 | 230.00 | 232.00 | 230.00 | 231.00 | 86,206 |
| 2019-06-12 | 220.00 | 229.00 | 218.00 | 227.00 | 394,996 |
| 2019-06-11 | 216.00 | 226.00 | 216.00 | 217.00 | 73,950 |
| 2019-06-10 | 215.00 | 215.00 | 215.00 | 213.50 | 3,228,733 |
| 2019-06-07 | 214.00 | 214.00 | 212.00 | 206.50 | 5,139,419 |
| 2019-06-06 | 210.00 | 214.00 | 207.00 | 210.50 | 6,393,694 |
| 2019-06-05 | 212.00 | 219.00 | 212.00 | 215.00 | 4,294 |
| 2019-06-04 | 216.00 | 216.00 | 215.00 | 215.00 | 15,369 |
| 2019-06-03 | 222.00 | 222.00 | 222.00 | 224.00 | 388 |
| 2019-05-31 | 222.00 | 222.00 | 222.00 | 227.50 | 68,100 |
| 2019-05-30 | 221.00 | 222.00 | 221.00 | 227.50 | 415,733 |
| 2019-05-29 | 229.00 | 229.00 | 229.00 | 226.00 | 1 |
| 2019-05-28 | 221.00 | 221.00 | 221.00 | 227.00 | 5,856 |
| 2019-05-24 | 228.00 | 228.00 | 228.00 | 227.00 | 17,182 |
| 2019-05-23 | 234.00 | 234.00 | 234.00 | 227.00 | 1,392 |
| 2019-05-22 | 225.00 | 234.00 | 225.00 | 228.50 | 15,663 |
| 2019-05-21 | 221.00 | 221.00 | 221.00 | 227.50 | 19,611 |
| 2019-05-20 | 221.00 | 221.00 | 220.00 | 227.00 | 12,112 |
| 2019-05-17 | 221.00 | 227.00 | 221.00 | 224.00 | 14,317 |
| 2019-05-16 | 225.00 | 226.00 | 220.00 | 223.00 | 37,859 |
| 2019-05-15 | 225.00 | 225.00 | 225.00 | 226.00 | 26,272 |
| 2019-05-14 | 230.00 | 230.00 | 225.00 | 226.00 | 288,478 |
| 2019-05-13 | 225.00 | 230.00 | 224.00 | 228.00 | 75,843 |
| 2019-05-10 | 226.00 | 226.00 | 226.00 | 226.50 | 12,067 |
| 2019-05-09 | 226.00 | 230.00 | 226.00 | 227.50 | 17,346 |
| 2019-05-08 | 232.00 | 232.00 | 224.00 | 226.50 | 29,187 |
| 2019-05-07 | 235.00 | 235.00 | 230.00 | 233.50 | 15,004 |
| 2019-05-03 | 232.00 | 232.00 | 230.00 | 230.50 | 12,804 |
| 2019-05-02 | 233.00 | 233.00 | 233.00 | 231.00 | 16,931 |