Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-30 | 141.00 | 141.00 | 141.00 | 141.00 | 1,200 |
| 2024-04-29 | 139.00 | 141.00 | 139.00 | 141.00 | 6,718 |
| 2024-04-26 | 141.00 | 141.00 | 141.00 | 141.00 | 3,156 |
| 2024-04-25 | 139.50 | 141.00 | 139.50 | 141.00 | 35 |
| 2024-04-24 | 144.00 | 144.00 | 139.00 | 139.50 | 12,650 |
| 2024-04-23 | 145.00 | 145.00 | 141.50 | 141.50 | 1,500 |
| 2024-04-22 | 144.00 | 145.00 | 144.00 | 145.00 | 2,010 |
| 2024-04-19 | 144.00 | 145.00 | 144.00 | 145.00 | 390 |
| 2024-04-18 | 140.00 | 140.00 | 140.00 | 141.50 | 48,930 |
| 2024-04-17 | 140.00 | 144.00 | 140.00 | 142.00 | 25,003 |
| 2024-04-16 | 142.00 | 142.00 | 142.00 | 142.00 | 217 |
| 2024-04-15 | 141.00 | 142.00 | 140.00 | 142.00 | 28,580 |
| 2024-04-12 | 145.00 | 145.00 | 141.00 | 145.00 | 14,860 |
| 2024-04-11 | 140.00 | 144.00 | 140.00 | 144.00 | 22,067 |
| 2024-04-10 | 143.00 | 143.00 | 143.00 | 143.00 | 14,280 |
| 2024-04-09 | 142.50 | 143.00 | 142.50 | 143.00 | 216 |
| 2024-04-08 | 140.00 | 140.00 | 140.00 | 142.50 | 6,290 |
| 2024-04-05 | 140.00 | 143.00 | 140.00 | 143.00 | 10,622 |
| 2024-04-04 | 140.00 | 141.00 | 140.00 | 141.00 | 0 |
| 2024-04-03 | 135.00 | 140.00 | 135.00 | 140.00 | 20,621 |
| 2024-04-02 | 140.00 | 143.00 | 140.00 | 135.50 | 62,343 |
| 2024-04-01 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-03-29 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-03-28 | 140.00 | 140.00 | 140.00 | 140.00 | 5,090 |
| 2024-03-27 | 135.00 | 138.00 | 131.00 | 135.50 | 12,303 |
| 2024-03-26 | 140.00 | 140.00 | 138.00 | 138.00 | 250 |
| 2024-03-25 | 137.00 | 140.00 | 130.00 | 140.00 | 21,125 |
| 2024-03-22 | 136.00 | 140.00 | 136.00 | 140.00 | 15,438 |
| 2024-03-21 | 133.00 | 133.00 | 133.00 | 133.00 | 5,000 |
| 2024-03-20 | 133.00 | 133.00 | 133.00 | 133.00 | 43,574 |
| 2024-03-19 | 137.00 | 137.00 | 133.00 | 133.00 | 1 |
| 2024-03-18 | 136.00 | 137.00 | 136.00 | 137.00 | 7,055 |
| 2024-03-15 | 132.00 | 137.00 | 129.00 | 137.00 | 40,103 |
| 2024-03-14 | 133.00 | 133.00 | 127.00 | 129.50 | 5,004 |
| 2024-03-13 | 124.00 | 134.00 | 124.00 | 129.50 | 25,750 |
| 2024-03-12 | 130.00 | 130.00 | 129.50 | 129.50 | 0 |
| 2024-03-11 | 130.00 | 130.00 | 130.00 | 130.00 | 145 |
| 2024-03-08 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-03-07 | 135.00 | 135.00 | 135.00 | 129.00 | 119 |
| 2024-03-06 | 135.00 | 135.00 | 135.00 | 129.00 | 165 |
| 2024-03-05 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-03-04 | 137.00 | 137.00 | 133.00 | 129.00 | 27,522 |
| 2024-03-01 | 130.00 | 130.00 | 130.00 | 130.00 | 7,000 |
| 2024-02-29 | 136.00 | 136.00 | 136.00 | 130.00 | 15,289 |
| 2024-02-28 | 129.50 | 129.50 | 129.50 | 129.50 | 2,010 |
| 2024-02-27 | 129.50 | 129.50 | 129.50 | 129.50 | 1 |
| 2024-02-26 | 136.00 | 136.00 | 136.00 | 129.50 | 1,471 |
| 2024-02-23 | 129.50 | 129.50 | 129.50 | 129.50 | 13,000 |
| 2024-02-22 | 129.50 | 129.50 | 129.50 | 129.50 | 4,567 |
| 2024-02-21 | 129.50 | 129.50 | 129.50 | 129.50 | 3,711 |
| 2024-02-20 | 129.50 | 129.50 | 129.50 | 129.50 | 1,666 |
| 2024-02-19 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-16 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-15 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-14 | 130.00 | 130.00 | 129.50 | 129.50 | 17,500 |
| 2024-02-13 | 135.00 | 136.00 | 122.00 | 130.00 | 51,909 |
| 2024-02-12 | 129.00 | 129.00 | 129.00 | 129.00 | 18 |
| 2024-02-09 | 129.00 | 129.00 | 129.00 | 129.00 | 13,000 |
| 2024-02-08 | 129.00 | 129.00 | 129.00 | 129.00 | 10,445 |
| 2024-02-07 | 129.00 | 129.00 | 129.00 | 129.00 | 19,522 |
| 2024-02-06 | 129.00 | 129.00 | 129.00 | 129.00 | 3 |
| 2024-02-05 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-02-02 | 129.50 | 129.50 | 129.00 | 129.00 | 0 |
| 2024-02-01 | 130.00 | 130.00 | 129.50 | 129.50 | 2,681 |
| 2024-01-31 | 130.50 | 130.50 | 130.00 | 130.00 | 15,070 |
| 2024-01-30 | 130.50 | 130.50 | 130.50 | 130.50 | 73 |
| 2024-01-29 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2024-01-26 | 130.50 | 130.50 | 130.50 | 130.50 | 24,066 |
| 2024-01-25 | 132.00 | 132.00 | 130.50 | 130.50 | 121 |
| 2024-01-24 | 130.50 | 132.00 | 130.50 | 132.00 | 2,000 |
| 2024-01-23 | 130.50 | 130.50 | 130.50 | 130.50 | 38 |
| 2024-01-22 | 130.50 | 130.50 | 130.50 | 130.50 | 12,000 |
| 2024-01-19 | 129.50 | 130.50 | 129.50 | 130.50 | 3,000 |
| 2024-01-18 | 129.50 | 129.50 | 129.50 | 129.50 | 12,667 |
| 2024-01-17 | 129.50 | 129.50 | 129.50 | 129.50 | 2,576 |
| 2024-01-16 | 131.00 | 131.00 | 129.50 | 129.50 | 3,189 |
| 2024-01-15 | 129.50 | 131.00 | 129.50 | 131.00 | 5,000 |
| 2024-01-12 | 130.00 | 130.00 | 129.50 | 129.50 | 1,000 |
| 2024-01-11 | 126.00 | 126.00 | 126.00 | 130.00 | 9,827 |
| 2024-01-10 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2024-01-09 | 132.50 | 132.50 | 132.50 | 132.50 | 2,031 |
| 2024-01-08 | 132.50 | 132.50 | 132.50 | 132.50 | 11,833 |
| 2024-01-05 | 132.50 | 132.50 | 132.50 | 132.50 | 5,974 |
| 2024-01-04 | 132.50 | 132.50 | 132.50 | 132.50 | 355 |
| 2024-01-03 | 132.50 | 132.50 | 132.50 | 132.50 | 39 |
| 2024-01-02 | 139.00 | 139.00 | 132.50 | 132.50 | 0 |
| 2024-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-12-29 | 139.00 | 139.00 | 139.00 | 139.00 | 56 |
| 2023-12-28 | 138.00 | 138.00 | 137.00 | 137.00 | 28,241 |
| 2023-12-27 | 130.00 | 130.00 | 126.00 | 132.00 | 19,396 |
| 2023-12-26 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2023-12-25 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2023-12-22 | 130.00 | 130.00 | 130.00 | 129.50 | 13,832 |
| 2023-12-21 | 128.50 | 128.50 | 128.00 | 128.00 | 2,000 |
| 2023-12-20 | 127.00 | 127.00 | 127.00 | 128.50 | 18,237 |
| 2023-12-19 | 125.00 | 128.00 | 125.00 | 125.00 | 35,575 |
| 2023-12-18 | 129.00 | 129.00 | 125.00 | 125.50 | 39,541 |
| 2023-12-15 | 132.00 | 132.00 | 132.00 | 132.00 | 1,313 |
| 2023-12-14 | 135.00 | 135.00 | 135.00 | 135.00 | 13,230 |
| 2023-12-13 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-12-12 | 139.00 | 139.00 | 139.00 | 133.00 | 602 |
| 2023-12-11 | 133.50 | 133.50 | 133.50 | 133.50 | 17 |
| 2023-12-08 | 133.50 | 133.50 | 133.50 | 133.50 | 22 |
| 2023-12-07 | 131.00 | 131.00 | 131.00 | 133.50 | 3,474 |
| 2023-12-06 | 143.00 | 143.00 | 135.00 | 135.00 | 24 |
| 2023-12-05 | 143.00 | 143.00 | 143.00 | 143.00 | 475 |
| 2023-12-04 | 137.50 | 137.50 | 137.50 | 137.50 | 9,361 |
| 2023-12-01 | 143.00 | 143.00 | 137.50 | 137.50 | 3,813 |
| 2023-11-30 | 143.00 | 143.00 | 143.00 | 143.00 | 1,081 |
| 2023-11-29 | 142.00 | 142.00 | 138.50 | 138.50 | 7,067 |
| 2023-11-28 | 142.00 | 142.00 | 142.00 | 142.00 | 339 |
| 2023-11-27 | 140.00 | 142.00 | 140.00 | 142.00 | 2,831 |
| 2023-11-24 | 140.00 | 140.00 | 139.50 | 139.50 | 0 |
| 2023-11-23 | 140.00 | 140.00 | 138.00 | 140.00 | 36,065 |
| 2023-11-22 | 140.00 | 140.00 | 140.00 | 140.00 | 1,135 |
| 2023-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | 1,250 |
| 2023-11-20 | 138.00 | 140.00 | 138.00 | 140.00 | 441 |
| 2023-11-17 | 140.00 | 141.00 | 140.00 | 141.00 | 25,475 |
| 2023-11-16 | 140.00 | 140.00 | 138.50 | 138.50 | 10,227 |
| 2023-11-15 | 139.00 | 140.00 | 139.00 | 140.00 | 4,618 |
| 2023-11-14 | 137.00 | 140.00 | 137.00 | 140.00 | 26,791 |
| 2023-11-13 | 138.00 | 139.00 | 137.00 | 138.00 | 26,838 |
| 2023-11-10 | 140.00 | 140.00 | 139.00 | 140.00 | 32,933 |
| 2023-11-09 | 135.00 | 140.00 | 135.00 | 139.00 | 12,633 |
| 2023-11-08 | 122.00 | 135.00 | 122.00 | 135.00 | 78,451 |
| 2023-11-07 | 118.50 | 118.50 | 118.50 | 118.50 | 10,000 |
| 2023-11-06 | 120.00 | 120.00 | 118.50 | 118.50 | 2,000 |
| 2023-11-03 | 120.00 | 120.00 | 120.00 | 120.00 | 25,000 |
| 2023-11-02 | 120.00 | 120.00 | 120.00 | 120.00 | 12,560 |
| 2023-11-01 | 119.00 | 123.00 | 119.00 | 123.00 | 12,807 |
| 2023-10-31 | 119.00 | 120.00 | 118.00 | 120.00 | 28,673 |
| 2023-10-30 | 117.00 | 117.00 | 117.00 | 117.00 | 2,204 |
| 2023-10-27 | 116.00 | 116.00 | 116.00 | 117.00 | 2,244 |
| 2023-10-26 | 116.00 | 119.00 | 116.00 | 118.00 | 5,779 |
| 2023-10-25 | 115.00 | 115.00 | 113.50 | 113.50 | 1,001 |
| 2023-10-24 | 120.00 | 120.00 | 120.00 | 115.00 | 3,943 |
| 2023-10-23 | 115.00 | 118.00 | 115.00 | 118.00 | 23,752 |
| 2023-10-20 | 115.00 | 118.00 | 111.00 | 114.00 | 20,367 |
| 2023-10-19 | 110.00 | 110.00 | 110.00 | 110.00 | 20,626 |
| 2023-10-18 | 110.00 | 110.00 | 110.00 | 110.00 | 7,527 |
| 2023-10-17 | 117.00 | 117.00 | 114.00 | 114.00 | 2,625 |
| 2023-10-16 | 114.00 | 117.00 | 114.00 | 117.00 | 2,836 |
| 2023-10-13 | 116.50 | 116.50 | 116.50 | 116.50 | 1,787 |
| 2023-10-12 | 115.00 | 116.50 | 115.00 | 116.50 | 16,187 |
| 2023-10-11 | 117.00 | 117.00 | 115.00 | 115.00 | 18,948 |
| 2023-10-10 | 117.00 | 117.00 | 117.00 | 117.00 | 11,728 |
| 2023-10-09 | 117.00 | 117.00 | 117.00 | 117.00 | 2,550 |
| 2023-10-06 | 119.00 | 119.00 | 117.00 | 117.00 | 19,546 |
| 2023-10-05 | 116.00 | 116.00 | 116.00 | 116.00 | 3,924 |
| 2023-10-04 | 118.00 | 118.00 | 117.50 | 117.50 | 21 |
| 2023-10-03 | 124.00 | 124.00 | 118.00 | 118.00 | 14,039 |
| 2023-10-02 | 123.00 | 123.00 | 121.00 | 121.00 | 1,649 |
| 2023-09-29 | 122.00 | 124.00 | 121.00 | 123.00 | 645 |
| 2023-09-28 | 121.00 | 121.00 | 118.50 | 118.50 | 0 |
| 2023-09-27 | 118.00 | 121.00 | 118.00 | 121.00 | 31,300 |
| 2023-09-26 | 116.00 | 118.00 | 116.00 | 118.00 | 28,653 |
| 2023-09-25 | 117.50 | 121.50 | 117.50 | 121.50 | 0 |
| 2023-09-22 | 122.50 | 122.50 | 117.50 | 117.50 | 9,445 |
| 2023-09-21 | 120.50 | 122.50 | 120.50 | 122.50 | 791 |
| 2023-09-20 | 122.50 | 122.50 | 120.50 | 120.50 | 17,026 |
| 2023-09-19 | 123.00 | 123.00 | 122.50 | 122.50 | 8,207 |
| 2023-09-18 | 121.00 | 127.00 | 121.00 | 123.00 | 13,573 |
| 2023-09-15 | 119.50 | 121.50 | 119.50 | 121.50 | 3,497 |
| 2023-09-14 | 120.00 | 120.00 | 120.00 | 119.50 | 6,906 |
| 2023-09-13 | 118.00 | 121.00 | 117.00 | 117.00 | 7,212 |
| 2023-09-12 | 121.00 | 123.00 | 121.00 | 123.00 | 0 |
| 2023-09-11 | 123.00 | 123.00 | 121.00 | 121.00 | 1,450 |
| 2023-09-08 | 123.50 | 123.50 | 123.00 | 123.00 | 0 |
| 2023-09-07 | 123.50 | 123.50 | 123.50 | 123.50 | 10,030 |
| 2023-09-06 | 120.00 | 120.00 | 120.00 | 123.50 | 9,853 |
| 2023-09-05 | 121.00 | 124.00 | 121.00 | 124.00 | 2,198 |
| 2023-09-04 | 124.00 | 124.00 | 124.00 | 124.00 | 193 |
| 2023-09-01 | 128.00 | 128.00 | 122.00 | 122.00 | 23,896 |
| 2023-08-31 | 122.00 | 122.00 | 122.00 | 122.00 | 8,074 |
| 2023-08-30 | 125.00 | 125.00 | 121.50 | 121.50 | 17,368 |
| 2023-08-29 | 124.00 | 125.00 | 124.00 | 125.00 | 16,049 |
| 2023-08-28 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-08-25 | 122.50 | 122.50 | 121.50 | 121.50 | 1,295 |
| 2023-08-24 | 118.00 | 124.00 | 118.00 | 122.50 | 10,825 |
| 2023-08-23 | 123.00 | 123.00 | 123.00 | 123.00 | 1,414 |
| 2023-08-22 | 121.00 | 123.00 | 121.00 | 123.00 | 11,443 |
| 2023-08-21 | 122.00 | 125.00 | 122.00 | 125.00 | 75,017 |
| 2023-08-18 | 127.00 | 127.00 | 127.00 | 125.00 | 2,104 |
| 2023-08-17 | 126.00 | 128.00 | 126.00 | 128.00 | 28,040 |
| 2023-08-16 | 126.50 | 126.50 | 125.50 | 125.50 | 612 |
| 2023-08-15 | 128.00 | 128.00 | 128.00 | 126.50 | 928 |
| 2023-08-14 | 126.00 | 126.00 | 126.00 | 126.50 | 3,680 |
| 2023-08-11 | 124.50 | 124.50 | 124.50 | 124.50 | 1,963 |
| 2023-08-10 | 125.00 | 125.00 | 124.50 | 124.50 | 97 |
| 2023-08-09 | 129.00 | 129.00 | 125.00 | 125.00 | 0 |
| 2023-08-08 | 129.00 | 129.00 | 129.00 | 129.00 | 297 |
| 2023-08-07 | 123.50 | 125.00 | 123.50 | 125.00 | 5,000 |
| 2023-08-04 | 124.00 | 124.00 | 123.50 | 123.50 | 40,592 |
| 2023-08-03 | 122.00 | 122.00 | 122.00 | 124.00 | 10,758 |
| 2023-08-02 | 126.50 | 126.50 | 126.00 | 126.00 | 712 |
| 2023-08-01 | 125.00 | 125.00 | 125.00 | 126.50 | 22,281 |
| 2023-07-31 | 124.00 | 129.00 | 124.00 | 129.00 | 7,592 |
| 2023-07-28 | 130.00 | 130.00 | 130.00 | 130.00 | 2,797 |
| 2023-07-27 | 127.00 | 127.00 | 127.00 | 127.00 | 9,152 |
| 2023-07-26 | 129.00 | 129.00 | 125.00 | 127.00 | 522 |
| 2023-07-25 | 129.00 | 129.00 | 128.00 | 128.00 | 2,396 |
| 2023-07-24 | 123.00 | 129.00 | 123.00 | 126.50 | 22,162 |
| 2023-07-21 | 124.00 | 127.00 | 124.00 | 127.00 | 13,909 |
| 2023-07-20 | 133.00 | 133.00 | 125.00 | 125.00 | 28,285 |
| 2023-07-19 | 132.00 | 132.00 | 128.50 | 128.50 | 10,095 |
| 2023-07-18 | 133.00 | 133.00 | 132.00 | 132.00 | 234 |
| 2023-07-17 | 127.00 | 134.00 | 126.00 | 134.00 | 40,976 |
| 2023-07-14 | 134.00 | 134.00 | 129.00 | 132.00 | 3,941 |
| 2023-07-13 | 131.00 | 131.00 | 131.00 | 131.00 | 8,242 |
| 2023-07-12 | 130.50 | 131.00 | 130.50 | 131.00 | 2,422 |
| 2023-07-11 | 128.00 | 130.50 | 128.00 | 130.50 | 0 |
| 2023-07-10 | 128.00 | 128.00 | 128.00 | 128.00 | 2,075 |
| 2023-07-07 | 127.00 | 129.00 | 125.00 | 129.00 | 29,270 |
| 2023-07-06 | 128.00 | 128.00 | 127.00 | 126.50 | 9,886 |
| 2023-07-05 | 134.00 | 134.00 | 134.00 | 134.00 | 2,148 |
| 2023-07-04 | 130.50 | 130.50 | 130.50 | 130.50 | 1,963 |
| 2023-07-03 | 125.00 | 130.50 | 125.00 | 130.50 | 2,861 |
| 2023-06-30 | 123.00 | 125.00 | 123.00 | 125.00 | 22,111 |
| 2023-06-29 | 127.00 | 127.00 | 123.00 | 123.00 | 24,910 |
| 2023-06-28 | 130.00 | 132.00 | 123.00 | 129.00 | 54,363 |
| 2023-06-27 | 131.00 | 131.00 | 131.00 | 132.00 | 19,725 |
| 2023-06-26 | 136.00 | 136.00 | 128.00 | 132.00 | 126,286 |
| 2023-06-23 | 144.00 | 144.00 | 144.00 | 144.00 | 4,350 |
| 2023-06-22 | 144.00 | 144.00 | 144.00 | 144.00 | 14,230 |
| 2023-06-21 | 144.00 | 144.00 | 144.00 | 139.50 | 2,574 |
| 2023-06-20 | 139.00 | 140.00 | 139.00 | 140.00 | 5,067 |
| 2023-06-19 | 144.00 | 144.00 | 144.00 | 139.00 | 5,120 |
| 2023-06-16 | 144.00 | 144.00 | 144.00 | 144.00 | 10,953 |
| 2023-06-15 | 141.00 | 144.00 | 141.00 | 144.00 | 23,592 |
| 2023-06-14 | 141.00 | 141.00 | 141.00 | 141.00 | 830 |
| 2023-06-13 | 141.00 | 141.00 | 141.00 | 141.00 | 8,447 |
| 2023-06-12 | 137.50 | 137.50 | 137.50 | 137.50 | 4,423 |
| 2023-06-09 | 137.50 | 137.50 | 137.50 | 137.50 | 14,984 |
| 2023-06-08 | 138.00 | 138.00 | 137.50 | 137.50 | 0 |
| 2023-06-07 | 134.00 | 141.00 | 134.00 | 138.00 | 1,292 |
| 2023-06-06 | 137.50 | 137.50 | 137.50 | 137.50 | 5,000 |
| 2023-06-05 | 140.00 | 140.00 | 140.00 | 137.50 | 779 |
| 2023-06-02 | 140.00 | 141.00 | 140.00 | 141.00 | 1,919 |
| 2023-06-01 | 134.00 | 137.00 | 134.00 | 137.00 | 4,862 |
| 2023-05-31 | 140.00 | 140.00 | 134.00 | 134.00 | 4,166 |
| 2023-05-30 | 137.00 | 137.00 | 137.00 | 138.50 | 11,700 |
| 2023-05-29 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2023-05-26 | 146.00 | 146.00 | 146.00 | 142.00 | 91 |
| 2023-05-25 | 146.00 | 146.00 | 146.00 | 141.00 | 29 |
| 2023-05-24 | 146.00 | 146.00 | 146.00 | 141.50 | 738 |
| 2023-05-23 | 147.00 | 147.00 | 141.00 | 141.00 | 18 |
| 2023-05-22 | 140.00 | 147.00 | 140.00 | 147.00 | 10,795 |
| 2023-05-19 | 136.00 | 147.00 | 136.00 | 147.00 | 6,598 |
| 2023-05-18 | 141.50 | 141.50 | 141.00 | 141.00 | 0 |
| 2023-05-17 | 138.50 | 141.50 | 138.50 | 141.50 | 505 |
| 2023-05-16 | 139.50 | 139.50 | 138.50 | 138.50 | 5,680 |
| 2023-05-15 | 147.00 | 147.00 | 139.50 | 139.50 | 750 |
| 2023-05-12 | 145.00 | 147.00 | 139.00 | 147.00 | 2,465 |
| 2023-05-11 | 136.00 | 139.00 | 136.00 | 139.00 | 15,916 |
| 2023-05-10 | 139.00 | 139.00 | 133.00 | 136.00 | 25,652 |
| 2023-05-09 | 140.00 | 142.00 | 140.00 | 142.00 | 2,218 |
| 2023-05-08 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-05-05 | 140.00 | 141.00 | 138.00 | 139.00 | 21,315 |
| 2023-05-04 | 142.00 | 142.00 | 140.00 | 140.00 | 14,908 |
| 2023-05-03 | 144.00 | 144.00 | 142.00 | 142.00 | 13,256 |
| 2023-05-02 | 144.00 | 145.00 | 144.00 | 145.00 | 376 |
| 2023-05-01 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2023-04-28 | 145.00 | 145.00 | 142.00 | 142.00 | 11,118 |
| 2023-04-27 | 140.00 | 145.00 | 138.00 | 145.00 | 27,064 |
| 2023-04-26 | 136.00 | 141.00 | 136.00 | 141.00 | 524 |
| 2023-04-25 | 138.00 | 138.00 | 138.00 | 139.50 | 160 |
| 2023-04-24 | 144.00 | 144.00 | 140.00 | 140.00 | 4,753 |
| 2023-04-21 | 141.50 | 141.50 | 140.00 | 140.00 | 23,502 |
| 2023-04-20 | 137.00 | 145.00 | 137.00 | 141.50 | 1,632 |
| 2023-04-19 | 140.50 | 140.50 | 140.50 | 140.50 | 6,017 |
| 2023-04-18 | 145.00 | 145.00 | 145.00 | 140.50 | 29 |
| 2023-04-17 | 138.00 | 141.50 | 138.00 | 141.50 | 20,878 |
| 2023-04-14 | 140.00 | 140.00 | 136.00 | 138.00 | 18,352 |
| 2023-04-13 | 139.00 | 145.00 | 137.00 | 142.00 | 22,517 |
| 2023-04-12 | 137.00 | 139.50 | 137.00 | 139.50 | 0 |
| 2023-04-11 | 144.00 | 144.00 | 136.00 | 137.00 | 14,935 |
| 2023-04-10 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-04-07 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-04-06 | 139.00 | 139.00 | 139.00 | 139.00 | 176 |
| 2023-04-05 | 140.50 | 140.50 | 139.00 | 139.00 | 1,785 |
| 2023-04-04 | 144.00 | 144.00 | 140.50 | 140.50 | 26,592 |
| 2023-04-03 | 150.00 | 150.00 | 150.00 | 144.00 | 8,418 |
| 2023-03-31 | 145.00 | 145.00 | 138.50 | 138.50 | 13,424 |
| 2023-03-30 | 150.00 | 150.00 | 145.00 | 145.00 | 29,964 |
| 2023-03-29 | 144.00 | 144.00 | 140.00 | 140.00 | 39,207 |
| 2023-03-28 | 140.00 | 144.00 | 140.00 | 144.00 | 172,184 |
| 2023-03-27 | 144.00 | 144.00 | 141.50 | 141.50 | 3,374 |
| 2023-03-24 | 144.00 | 144.00 | 144.00 | 144.00 | 32,462 |
| 2023-03-23 | 144.00 | 144.00 | 144.00 | 139.00 | 5,587 |
| 2023-03-22 | 144.00 | 144.00 | 144.00 | 144.00 | 19,509 |
| 2023-03-21 | 138.00 | 138.00 | 138.00 | 144.00 | 4,836 |
| 2023-03-20 | 144.00 | 145.00 | 144.00 | 145.00 | 35,170 |
| 2023-03-17 | 148.00 | 148.00 | 139.00 | 145.00 | 21,309 |
| 2023-03-16 | 146.00 | 146.00 | 141.00 | 146.00 | 7,550 |
| 2023-03-15 | 141.00 | 144.00 | 139.00 | 144.00 | 36,929 |
| 2023-03-14 | 157.00 | 157.00 | 145.00 | 146.50 | 38,999 |
| 2023-03-13 | 145.00 | 145.00 | 143.00 | 144.00 | 23,745 |
| 2023-03-10 | 151.50 | 151.50 | 150.50 | 150.50 | 2,068 |
| 2023-03-09 | 145.00 | 157.00 | 145.00 | 151.50 | 21,264 |
| 2023-03-08 | 158.00 | 158.00 | 158.00 | 158.00 | 2,083 |
| 2023-03-07 | 157.00 | 157.00 | 145.00 | 151.50 | 11,273 |
| 2023-03-06 | 151.50 | 151.50 | 151.00 | 151.00 | 2,616 |
| 2023-03-03 | 152.00 | 152.00 | 151.50 | 151.50 | 3,281 |
| 2023-03-02 | 154.00 | 154.00 | 154.00 | 152.00 | 174 |
| 2023-03-01 | 155.00 | 155.00 | 151.50 | 151.50 | 275 |
| 2023-02-28 | 155.00 | 155.00 | 155.00 | 155.00 | 106 |
| 2023-02-27 | 154.00 | 155.00 | 154.00 | 155.00 | 342 |
| 2023-02-24 | 147.00 | 150.00 | 145.00 | 152.50 | 17,931 |
| 2023-02-23 | 155.50 | 155.50 | 153.00 | 153.00 | 400 |
| 2023-02-22 | 151.00 | 151.00 | 151.00 | 155.50 | 1,751 |
| 2023-02-21 | 155.00 | 155.00 | 151.00 | 151.00 | 10,000 |
| 2023-02-20 | 151.00 | 155.00 | 151.00 | 155.00 | 2,010 |
| 2023-02-17 | 160.00 | 160.00 | 148.00 | 151.00 | 6,845 |
| 2023-02-16 | 156.00 | 156.00 | 155.50 | 155.50 | 230 |
| 2023-02-15 | 150.00 | 150.00 | 150.00 | 156.00 | 1,439 |
| 2023-02-14 | 157.00 | 157.00 | 157.00 | 157.00 | 2,643 |
| 2023-02-13 | 152.00 | 155.00 | 152.00 | 153.00 | 18,252 |
| 2023-02-10 | 154.50 | 154.50 | 153.50 | 153.50 | 10,824 |
| 2023-02-09 | 156.00 | 156.00 | 150.00 | 154.50 | 47,671 |
| 2023-02-08 | 157.50 | 157.50 | 157.00 | 157.00 | 10,776 |
| 2023-02-07 | 158.50 | 158.50 | 157.50 | 157.50 | 4,869 |
| 2023-02-06 | 156.50 | 158.50 | 156.50 | 158.50 | 27,398 |
| 2023-02-03 | 157.00 | 157.00 | 156.50 | 156.50 | 2 |
| 2023-02-02 | 158.00 | 165.00 | 154.00 | 157.00 | 16,706 |
| 2023-02-01 | 165.00 | 165.00 | 165.00 | 165.00 | 1,267 |
| 2023-01-31 | 158.50 | 158.50 | 157.00 | 157.00 | 403 |
| 2023-01-30 | 149.00 | 149.00 | 149.00 | 158.50 | 21,494 |
| 2023-01-27 | 157.00 | 157.00 | 157.00 | 157.00 | 5,470 |
| 2023-01-26 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-01-25 | 157.50 | 157.50 | 157.00 | 157.00 | 35 |
| 2023-01-24 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-01-23 | 159.00 | 159.00 | 151.00 | 157.50 | 51,423 |
| 2023-01-20 | 155.50 | 155.50 | 155.50 | 155.50 | 41 |
| 2023-01-19 | 159.00 | 159.00 | 155.50 | 155.50 | 2,515 |
| 2023-01-18 | 156.00 | 159.00 | 156.00 | 159.00 | 9,277 |
| 2023-01-17 | 154.50 | 154.50 | 152.50 | 152.50 | 43,339 |
| 2023-01-16 | 154.50 | 154.50 | 154.50 | 154.50 | 581 |
| 2023-01-13 | 159.00 | 159.00 | 159.00 | 154.50 | 6,763 |
| 2023-01-12 | 160.00 | 160.00 | 160.00 | 160.00 | 3,006 |
| 2023-01-11 | 160.00 | 160.00 | 158.00 | 156.00 | 87 |
| 2023-01-10 | 160.00 | 160.00 | 160.00 | 160.00 | 3,155 |
| 2023-01-09 | 160.00 | 160.00 | 160.00 | 157.50 | 5,302 |
| 2023-01-06 | 152.00 | 152.00 | 152.00 | 156.00 | 5,029 |
| 2023-01-05 | 149.00 | 153.50 | 149.00 | 153.50 | 16,575 |
| 2023-01-04 | 151.50 | 151.50 | 149.00 | 149.00 | 12,278 |
| 2023-01-03 | 150.00 | 150.00 | 150.00 | 151.50 | 12,150 |
| 2023-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-30 | 156.00 | 156.00 | 156.00 | 150.00 | 4,143 |
| 2022-12-29 | 156.00 | 156.00 | 155.00 | 156.00 | 21,867 |
| 2022-12-28 | 160.00 | 160.00 | 156.00 | 156.00 | 789 |
| 2022-12-27 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-26 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-23 | 155.00 | 155.00 | 155.00 | 155.00 | 104 |
| 2022-12-22 | 151.00 | 153.00 | 151.00 | 153.00 | 191 |
| 2022-12-21 | 150.00 | 150.00 | 146.00 | 151.00 | 3,215 |
| 2022-12-20 | 146.00 | 150.00 | 144.00 | 150.00 | 73,465 |
| 2022-12-19 | 148.00 | 150.00 | 146.00 | 146.00 | 25,273 |
| 2022-12-16 | 150.00 | 150.00 | 146.00 | 148.50 | 19,417 |
| 2022-12-15 | 155.00 | 155.00 | 151.00 | 154.00 | 27,391 |
| 2022-12-14 | 162.00 | 162.00 | 153.00 | 160.00 | 30,101 |
| 2022-12-13 | 164.00 | 166.00 | 164.00 | 164.00 | 830 |
| 2022-12-12 | 158.00 | 160.00 | 158.00 | 160.00 | 12,858 |
| 2022-12-09 | 168.00 | 168.00 | 164.00 | 164.00 | 11,493 |
| 2022-12-08 | 157.00 | 157.00 | 156.50 | 156.50 | 10,000 |
| 2022-12-07 | 157.00 | 157.00 | 157.00 | 157.00 | 10,272 |
| 2022-12-06 | 160.00 | 160.00 | 155.00 | 157.00 | 17,675 |
| 2022-12-05 | 156.00 | 157.50 | 156.00 | 157.50 | 141 |
| 2022-12-02 | 161.00 | 162.00 | 152.00 | 156.00 | 55,641 |
| 2022-12-01 | 162.00 | 165.00 | 162.00 | 163.50 | 23,666 |
| 2022-11-30 | 163.00 | 163.00 | 163.00 | 164.00 | 1,552 |
| 2022-11-29 | 164.00 | 170.50 | 164.00 | 170.50 | 293 |
| 2022-11-28 | 163.00 | 163.00 | 163.00 | 164.00 | 12,345 |
| 2022-11-25 | 165.00 | 165.00 | 162.00 | 163.50 | 4,160 |
| 2022-11-24 | 168.00 | 168.00 | 165.00 | 168.00 | 8,790 |
| 2022-11-23 | 172.00 | 172.00 | 164.00 | 164.00 | 1,518 |
| 2022-11-22 | 170.00 | 170.00 | 167.00 | 167.00 | 1,540 |
| 2022-11-21 | 169.00 | 169.00 | 169.00 | 170.00 | 8,273 |
| 2022-11-18 | 165.00 | 165.00 | 160.00 | 169.00 | 3,944 |
| 2022-11-17 | 163.00 | 163.00 | 163.00 | 167.00 | 3,368 |
| 2022-11-16 | 167.50 | 167.50 | 163.00 | 163.00 | 5,333 |
| 2022-11-15 | 162.00 | 167.50 | 162.00 | 167.50 | 3,925 |
| 2022-11-14 | 162.00 | 162.00 | 162.00 | 162.00 | 22,240 |
| 2022-11-11 | 160.00 | 160.00 | 160.00 | 161.50 | 13,243 |
| 2022-11-10 | 166.00 | 166.00 | 166.00 | 161.00 | 21,025 |
| 2022-11-09 | 156.00 | 161.50 | 156.00 | 161.50 | 26,051 |
| 2022-11-08 | 157.00 | 157.00 | 155.00 | 156.00 | 6,948 |
| 2022-11-07 | 155.00 | 157.00 | 155.00 | 156.50 | 25,060 |
| 2022-11-04 | 155.00 | 157.00 | 155.00 | 157.00 | 0 |
| 2022-11-03 | 155.00 | 155.00 | 150.00 | 155.00 | 15,522 |
| 2022-11-02 | 152.50 | 152.50 | 152.50 | 151.00 | 277 |
| 2022-11-01 | 156.50 | 156.50 | 156.50 | 152.50 | 9,386 |
| 2022-10-31 | 150.00 | 150.00 | 148.00 | 156.50 | 11,662 |
| 2022-10-28 | 148.00 | 150.00 | 146.00 | 151.00 | 22,482 |
| 2022-10-27 | 155.00 | 155.00 | 152.50 | 152.50 | 995 |
| 2022-10-26 | 152.00 | 155.00 | 152.00 | 155.00 | 23 |
| 2022-10-25 | 156.00 | 156.00 | 156.00 | 152.00 | 352 |
| 2022-10-24 | 149.00 | 149.00 | 149.00 | 155.50 | 3,395 |
| 2022-10-21 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-10-20 | 151.50 | 155.50 | 151.50 | 155.50 | 3 |
| 2022-10-19 | 149.00 | 149.00 | 148.00 | 151.50 | 4,747 |
| 2022-10-18 | 152.00 | 156.00 | 152.00 | 156.00 | 142 |
| 2022-10-17 | 151.00 | 151.00 | 151.00 | 152.00 | 7,515 |
| 2022-10-14 | 150.00 | 150.00 | 150.00 | 157.50 | 40,192 |
| 2022-10-13 | 150.50 | 152.50 | 150.50 | 152.50 | 1,459 |
| 2022-10-12 | 150.00 | 150.00 | 144.00 | 150.50 | 61,178 |
| 2022-10-11 | 157.00 | 157.50 | 157.00 | 157.50 | 0 |
| 2022-10-10 | 156.00 | 156.00 | 150.00 | 157.00 | 33,862 |
| 2022-10-07 | 156.00 | 158.00 | 156.00 | 160.00 | 9,153 |
| 2022-10-06 | 156.00 | 156.00 | 152.00 | 155.50 | 3,132 |
| 2022-10-05 | 156.00 | 156.00 | 152.00 | 158.00 | 52,001 |
| 2022-10-04 | 152.00 | 154.50 | 152.00 | 154.50 | 0 |
| 2022-10-03 | 151.50 | 152.00 | 151.50 | 152.00 | 0 |
| 2022-09-30 | 151.00 | 151.50 | 151.00 | 151.50 | 10,284 |
| 2022-09-29 | 154.50 | 154.50 | 151.00 | 151.00 | 8,000 |
| 2022-09-28 | 160.00 | 160.00 | 153.00 | 154.50 | 13,464 |
| 2022-09-27 | 164.50 | 164.50 | 164.50 | 164.50 | 696 |
| 2022-09-26 | 160.00 | 160.00 | 160.00 | 164.50 | 21,221 |
| 2022-09-23 | 165.00 | 165.00 | 165.00 | 165.00 | 997 |
| 2022-09-22 | 164.00 | 165.00 | 164.00 | 165.00 | 700 |
| 2022-09-21 | 163.00 | 164.00 | 163.00 | 164.00 | 15 |
| 2022-09-20 | 165.00 | 165.00 | 163.00 | 163.00 | 6,150 |
| 2022-09-19 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-09-16 | 167.00 | 167.00 | 165.00 | 165.00 | 10,200 |
| 2022-09-15 | 165.00 | 167.00 | 165.00 | 167.00 | 0 |
| 2022-09-14 | 165.50 | 165.50 | 165.00 | 165.00 | 1,800 |
| 2022-09-13 | 166.50 | 166.50 | 165.50 | 165.50 | 9,103 |
| 2022-09-12 | 165.00 | 166.50 | 165.00 | 166.50 | 5,538 |
| 2022-09-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 17,785 |
| 2022-09-07 | 165.00 | 165.00 | 165.00 | 165.00 | 6,759 |
| 2022-09-06 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-09-05 | 161.50 | 165.00 | 161.50 | 165.00 | 326 |
| 2022-09-02 | 162.00 | 165.00 | 160.00 | 161.50 | 46,452 |
| 2022-09-01 | 165.00 | 165.00 | 160.00 | 162.00 | 57,681 |
| 2022-08-31 | 171.50 | 171.50 | 171.50 | 171.50 | 16,445 |
| 2022-08-30 | 173.50 | 173.50 | 171.50 | 171.50 | 4,995 |
| 2022-08-29 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-08-26 | 174.50 | 174.50 | 173.50 | 173.50 | 3,601 |
| 2022-08-25 | 175.00 | 175.00 | 174.50 | 174.50 | 5,696 |
| 2022-08-24 | 169.00 | 175.00 | 169.00 | 175.00 | 16,168 |
| 2022-08-23 | 169.00 | 169.00 | 169.00 | 174.50 | 86 |
| 2022-08-22 | 178.50 | 178.50 | 174.50 | 174.50 | 0 |
| 2022-08-19 | 174.00 | 174.00 | 174.00 | 178.50 | 98 |
| 2022-08-18 | 178.00 | 178.00 | 178.00 | 178.00 | 2 |
| 2022-08-17 | 173.00 | 173.00 | 172.50 | 172.50 | 2,436 |
| 2022-08-16 | 171.00 | 171.00 | 169.00 | 173.00 | 3,859 |
| 2022-08-15 | 175.50 | 176.00 | 175.50 | 176.00 | 253 |
| 2022-08-12 | 171.00 | 175.00 | 170.00 | 175.50 | 11,199 |
| 2022-08-11 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-08-10 | 175.50 | 175.50 | 175.50 | 175.50 | 966 |
| 2022-08-09 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-08-08 | 177.00 | 177.00 | 175.50 | 175.50 | 1,338 |
| 2022-08-05 | 177.00 | 177.00 | 177.00 | 177.00 | 3,466 |
| 2022-08-04 | 177.00 | 177.00 | 177.00 | 177.00 | 4,665 |
| 2022-08-03 | 171.00 | 171.00 | 171.00 | 177.00 | 3,754 |
| 2022-08-02 | 174.50 | 176.00 | 174.50 | 176.00 | 1,076 |
| 2022-08-01 | 168.00 | 179.00 | 167.00 | 174.50 | 12,515 |
| 2022-07-29 | 176.00 | 176.00 | 176.00 | 176.00 | 1,157 |
| 2022-07-28 | 176.00 | 176.00 | 176.00 | 176.00 | 1,171 |
| 2022-07-27 | 175.00 | 176.00 | 175.00 | 176.00 | 8,700 |
| 2022-07-26 | 175.00 | 175.00 | 175.00 | 175.00 | 1,830 |
| 2022-07-25 | 177.00 | 179.00 | 171.00 | 175.00 | 11,363 |
| 2022-07-22 | 178.00 | 182.00 | 178.00 | 177.00 | 18,752 |
| 2022-07-21 | 173.50 | 173.50 | 173.50 | 173.50 | 10,214 |
| 2022-07-20 | 171.00 | 173.50 | 171.00 | 173.50 | 3,937 |
| 2022-07-19 | 168.00 | 169.00 | 168.00 | 171.00 | 13,021 |
| 2022-07-18 | 169.00 | 172.00 | 169.00 | 167.50 | 11,907 |
| 2022-07-15 | 170.00 | 177.00 | 170.00 | 174.00 | 26,193 |
| 2022-07-14 | 153.00 | 155.00 | 152.00 | 155.00 | 39,990 |
| 2022-07-13 | 145.00 | 150.00 | 145.00 | 150.50 | 19,350 |
| 2022-07-12 | 142.00 | 144.00 | 141.00 | 143.00 | 25,326 |
| 2022-07-11 | 138.00 | 139.00 | 134.00 | 138.50 | 26,694 |
| 2022-07-08 | 133.50 | 133.50 | 133.50 | 133.50 | 5,174 |
| 2022-07-07 | 130.00 | 130.00 | 130.00 | 133.50 | 9,583 |
| 2022-07-06 | 130.00 | 132.00 | 130.00 | 131.50 | 14,610 |
| 2022-07-05 | 131.00 | 131.00 | 129.00 | 129.00 | 7,500 |
| 2022-07-04 | 134.50 | 134.50 | 131.50 | 131.50 | 752 |
| 2022-07-01 | 130.00 | 130.00 | 130.00 | 134.50 | 317 |
| 2022-06-30 | 128.00 | 133.00 | 128.00 | 133.50 | 237 |
| 2022-06-29 | 134.50 | 134.50 | 132.50 | 132.50 | 89 |
| 2022-06-28 | 130.00 | 130.00 | 130.00 | 134.50 | 14,289 |
| 2022-06-27 | 128.00 | 128.00 | 128.00 | 132.00 | 7,270 |
| 2022-06-24 | 128.00 | 131.00 | 128.00 | 130.50 | 20,254 |
| 2022-06-23 | 132.00 | 132.00 | 132.00 | 135.00 | 13,693 |
| 2022-06-22 | 139.00 | 139.00 | 138.00 | 135.50 | 13,371 |
| 2022-06-21 | 144.50 | 144.50 | 142.50 | 142.50 | 0 |
| 2022-06-20 | 145.50 | 145.50 | 144.50 | 144.50 | 1,361 |
| 2022-06-17 | 143.00 | 143.00 | 143.00 | 145.50 | 8,390 |
| 2022-06-16 | 143.00 | 143.00 | 142.00 | 143.00 | 8,528 |
| 2022-06-15 | 146.50 | 146.50 | 146.50 | 146.50 | 5,000 |
| 2022-06-14 | 144.00 | 144.00 | 144.00 | 146.50 | 3,118 |
| 2022-06-13 | 146.50 | 148.00 | 146.50 | 148.00 | 6,500 |
| 2022-06-10 | 148.00 | 148.00 | 146.50 | 146.50 | 0 |
| 2022-06-09 | 150.00 | 150.00 | 146.00 | 148.00 | 7,408 |
| 2022-06-08 | 148.00 | 148.00 | 148.00 | 148.00 | 9,000 |
| 2022-06-07 | 147.50 | 148.00 | 147.50 | 148.00 | 315 |
| 2022-06-06 | 150.00 | 150.00 | 149.00 | 147.50 | 13,665 |
| 2022-06-03 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2022-06-02 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2022-06-01 | 149.00 | 149.00 | 149.00 | 149.50 | 15,349 |
| 2022-05-31 | 147.00 | 148.00 | 147.00 | 148.00 | 1,745 |
| 2022-05-30 | 146.50 | 147.00 | 146.50 | 147.00 | 5,088 |
| 2022-05-27 | 143.00 | 143.00 | 143.00 | 146.50 | 3,859 |
| 2022-05-26 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-05-25 | 147.50 | 147.50 | 146.00 | 146.00 | 4,547 |
| 2022-05-24 | 145.00 | 145.00 | 142.00 | 147.50 | 13,458 |
| 2022-05-23 | 150.00 | 150.00 | 145.00 | 149.50 | 27,710 |
| 2022-05-20 | 146.00 | 146.00 | 146.00 | 146.00 | 3,685 |
| 2022-05-19 | 145.00 | 146.00 | 145.00 | 146.00 | 0 |
| 2022-05-18 | 145.50 | 145.50 | 145.00 | 145.00 | 9,370 |
| 2022-05-17 | 147.00 | 147.00 | 145.50 | 145.50 | 4,074 |
| 2022-05-16 | 147.00 | 147.00 | 147.00 | 147.00 | 4,570 |
| 2022-05-13 | 148.00 | 148.00 | 147.00 | 147.00 | 80,332 |
| 2022-05-12 | 147.50 | 148.00 | 147.50 | 148.00 | 3,126 |
| 2022-05-11 | 147.00 | 147.50 | 147.00 | 147.50 | 974 |
| 2022-05-10 | 147.00 | 147.00 | 147.00 | 147.00 | 14,113 |
| 2022-05-09 | 150.00 | 150.00 | 144.00 | 147.00 | 17,985 |
| 2022-05-06 | 154.50 | 154.50 | 154.50 | 154.50 | 1,324 |
| 2022-05-05 | 154.50 | 154.50 | 154.50 | 154.50 | 413 |
| 2022-05-04 | 154.50 | 154.50 | 154.50 | 154.50 | 19 |
| 2022-05-03 | 154.50 | 154.50 | 154.50 | 154.50 | 5,206 |
| 2022-05-02 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2022-04-29 | 154.00 | 154.50 | 154.00 | 154.50 | 13,287 |
| 2022-04-28 | 151.50 | 154.00 | 151.50 | 154.00 | 5,107 |
| 2022-04-27 | 155.00 | 155.00 | 150.00 | 151.50 | 41,364 |
| 2022-04-26 | 154.00 | 154.00 | 154.00 | 152.50 | 16,330 |
| 2022-04-25 | 152.50 | 152.50 | 152.50 | 152.50 | 1,500 |
| 2022-04-22 | 152.50 | 152.50 | 152.50 | 152.50 | 2,050 |
| 2022-04-21 | 152.50 | 152.50 | 152.50 | 152.50 | 12,384 |
| 2022-04-20 | 152.50 | 152.50 | 152.50 | 152.50 | 2,994 |
| 2022-04-19 | 150.00 | 152.50 | 150.00 | 152.50 | 2,500 |
| 2022-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-04-14 | 150.00 | 150.00 | 150.00 | 150.00 | 9,888 |
| 2022-04-13 | 152.50 | 152.50 | 152.50 | 152.50 | 12,749 |
| 2022-04-12 | 152.50 | 152.50 | 152.50 | 152.50 | 5,000 |
| 2022-04-11 | 150.00 | 150.00 | 150.00 | 152.50 | 2,684 |
| 2022-04-08 | 154.00 | 154.00 | 154.00 | 151.50 | 25,794 |
| 2022-04-07 | 156.50 | 156.50 | 151.50 | 151.50 | 11,840 |
| 2022-04-06 | 154.50 | 156.50 | 154.50 | 156.50 | 6,764 |
| 2022-04-05 | 156.50 | 156.50 | 154.50 | 154.50 | 1,000 |
| 2022-04-04 | 153.00 | 153.00 | 153.00 | 156.50 | 18,043 |
| 2022-04-01 | 156.00 | 156.00 | 156.00 | 154.50 | 6,471 |
| 2022-03-31 | 153.00 | 155.00 | 153.00 | 152.50 | 40,957 |
| 2022-03-30 | 153.50 | 153.50 | 153.50 | 157.50 | 3,764 |
| 2022-03-29 | 158.50 | 158.50 | 157.50 | 157.50 | 7,000 |
| 2022-03-28 | 158.50 | 158.50 | 158.00 | 158.50 | 25,302 |
| 2022-03-25 | 160.50 | 161.00 | 160.50 | 160.00 | 22,298 |
| 2022-03-24 | 161.50 | 161.50 | 161.50 | 161.50 | 21,022 |
| 2022-03-23 | 158.00 | 158.00 | 158.00 | 161.50 | 6,073 |
| 2022-03-22 | 161.50 | 162.00 | 161.50 | 162.00 | 7,001 |
| 2022-03-21 | 160.50 | 161.50 | 160.50 | 161.50 | 5,000 |
| 2022-03-18 | 164.50 | 164.50 | 164.50 | 160.50 | 122,034 |
| 2022-03-17 | 170.00 | 170.00 | 158.00 | 161.50 | 22,759 |
| 2022-03-16 | 141.00 | 165.00 | 141.00 | 162.50 | 135,090 |
| 2022-03-15 | 137.00 | 137.00 | 137.00 | 139.50 | 3,064 |
| 2022-03-14 | 137.50 | 139.50 | 137.50 | 139.50 | 3,551 |
| 2022-03-11 | 136.00 | 136.00 | 136.00 | 137.50 | 18,563 |
| 2022-03-10 | 137.50 | 137.50 | 137.50 | 137.50 | 6,495 |
| 2022-03-09 | 137.00 | 137.50 | 137.00 | 137.50 | 26,318 |
| 2022-03-08 | 136.75 | 137.00 | 136.75 | 137.00 | 31,516 |
| 2022-03-07 | 137.00 | 137.00 | 136.75 | 136.75 | 26,839 |
| 2022-03-04 | 138.00 | 138.00 | 132.00 | 137.00 | 64,951 |
| 2022-03-03 | 145.00 | 145.00 | 142.00 | 147.00 | 9,717 |
| 2022-03-02 | 145.50 | 147.00 | 145.50 | 147.00 | 313 |
| 2022-03-01 | 146.25 | 146.25 | 145.50 | 145.50 | 10,606 |
| 2022-02-28 | 142.00 | 142.00 | 142.00 | 146.25 | 8,535 |
| 2022-02-25 | 146.00 | 146.00 | 146.00 | 145.00 | 3,000 |
| 2022-02-24 | 148.00 | 148.50 | 146.00 | 152.50 | 22,680 |
| 2022-02-23 | 151.75 | 151.75 | 151.00 | 151.00 | 3,635 |
| 2022-02-22 | 148.50 | 148.50 | 148.50 | 151.75 | 16,408 |
| 2022-02-21 | 148.00 | 150.00 | 146.00 | 150.50 | 42,695 |
| 2022-02-18 | 154.75 | 155.00 | 154.75 | 155.00 | 2,068 |
| 2022-02-17 | 155.00 | 155.00 | 154.75 | 154.75 | 2,192 |
| 2022-02-16 | 156.50 | 156.50 | 155.00 | 155.00 | 64 |
| 2022-02-15 | 153.00 | 153.50 | 153.00 | 156.50 | 18,876 |
| 2022-02-14 | 157.00 | 157.00 | 157.00 | 154.50 | 11,762 |
| 2022-02-11 | 157.00 | 157.00 | 157.00 | 161.00 | 4,309 |
| 2022-02-10 | 161.75 | 161.75 | 158.50 | 158.50 | 1,581 |
| 2022-02-09 | 160.00 | 160.00 | 160.00 | 161.75 | 36,171 |
| 2022-02-08 | 159.50 | 159.50 | 159.50 | 161.00 | 9,258 |
| 2022-02-07 | 162.00 | 162.00 | 157.00 | 161.00 | 16,861 |
| 2022-02-04 | 159.50 | 159.50 | 158.00 | 164.00 | 10,686 |
| 2022-02-03 | 164.00 | 164.00 | 158.50 | 158.50 | 7,222 |
| 2022-02-02 | 160.00 | 160.00 | 158.00 | 164.00 | 11,367 |
| 2022-02-01 | 161.00 | 161.00 | 161.00 | 162.00 | 3,236 |
| 2022-01-31 | 157.00 | 157.00 | 157.00 | 161.00 | 3,951 |
| 2022-01-28 | 165.00 | 165.00 | 157.00 | 157.00 | 28,036 |
| 2022-01-27 | 162.50 | 162.50 | 162.50 | 160.00 | 4 |
| 2022-01-26 | 160.00 | 160.00 | 160.00 | 162.50 | 100,745 |
| 2022-01-25 | 158.00 | 158.50 | 157.00 | 159.75 | 78,856 |
| 2022-01-24 | 155.50 | 157.50 | 155.50 | 161.00 | 13,172 |
| 2022-01-21 | 158.00 | 158.00 | 155.50 | 157.50 | 100,819 |
| 2022-01-20 | 160.00 | 160.00 | 158.00 | 159.25 | 52,660 |
| 2022-01-19 | 157.50 | 157.50 | 157.50 | 157.50 | 13,198 |
| 2022-01-18 | 160.00 | 160.00 | 158.00 | 159.00 | 12,049 |
| 2022-01-17 | 159.00 | 159.00 | 159.00 | 160.50 | 136,192 |
| 2022-01-14 | 162.50 | 162.50 | 160.00 | 160.00 | 45,056 |
| 2022-01-13 | 160.00 | 160.00 | 160.00 | 162.50 | 4,988 |
| 2022-01-12 | 163.00 | 163.00 | 155.00 | 155.00 | 26,636 |
| 2022-01-11 | 163.00 | 163.00 | 163.00 | 163.00 | 377,536 |
| 2022-01-10 | 155.00 | 155.00 | 155.00 | 157.50 | 37,835 |
| 2022-01-07 | 150.00 | 150.00 | 149.50 | 149.50 | 43,385 |
| 2022-01-06 | 137.00 | 146.50 | 137.00 | 147.50 | 110,826 |
| 2022-01-05 | 137.00 | 137.50 | 137.00 | 140.25 | 11,916 |
| 2022-01-04 | 137.00 | 137.00 | 137.00 | 140.00 | 14,167 |
| 2022-01-03 | 139.75 | 139.75 | 139.75 | 139.75 | 0 |
| 2021-12-31 | 137.00 | 137.00 | 137.00 | 139.75 | 22,331 |
| 2021-12-30 | 137.00 | 137.00 | 137.00 | 138.50 | 8,885 |
| 2021-12-29 | 136.00 | 136.50 | 136.00 | 136.50 | 12,418 |
| 2021-12-28 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2021-12-27 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2021-12-24 | 139.25 | 139.25 | 136.00 | 136.00 | 5,539 |
| 2021-12-23 | 137.00 | 137.00 | 137.00 | 139.25 | 19,026 |
| 2021-12-22 | 130.50 | 131.00 | 130.50 | 131.00 | 1,268 |
| 2021-12-21 | 135.00 | 135.00 | 135.00 | 135.00 | 2,121 |
| 2021-12-20 | 140.00 | 140.00 | 140.00 | 135.00 | 1,766 |
| 2021-12-17 | 135.00 | 135.00 | 135.00 | 135.00 | 31,310 |
| 2021-12-16 | 130.50 | 130.50 | 130.50 | 135.00 | 13,604 |
| 2021-12-15 | 135.25 | 135.25 | 135.00 | 135.00 | 5,296 |
| 2021-12-14 | 130.50 | 130.50 | 130.50 | 135.25 | 24,461 |
| 2021-12-13 | 131.00 | 131.00 | 131.00 | 133.50 | 2,328 |
| 2021-12-10 | 131.00 | 134.00 | 131.00 | 134.00 | 21,110 |
| 2021-12-09 | 131.00 | 131.00 | 131.00 | 131.00 | 148,044 |
| 2021-12-08 | 134.00 | 134.00 | 134.00 | 134.00 | 147,423 |
| 2021-12-07 | 134.00 | 134.00 | 134.00 | 134.00 | 41,838 |
| 2021-12-06 | 130.00 | 130.00 | 130.00 | 134.00 | 13,273 |
| 2021-12-03 | 131.50 | 134.00 | 131.50 | 134.00 | 10,399 |
| 2021-12-02 | 133.00 | 133.00 | 131.50 | 131.50 | 14,539 |
| 2021-12-01 | 129.75 | 133.00 | 129.75 | 133.00 | 15,000 |
| 2021-11-30 | 130.00 | 130.00 | 129.75 | 129.75 | 45,657 |
| 2021-11-29 | 129.50 | 129.50 | 129.50 | 130.00 | 16,829 |
| 2021-11-26 | 138.50 | 138.50 | 132.25 | 132.25 | 15,768 |
| 2021-11-25 | 133.50 | 137.00 | 133.50 | 138.50 | 37,761 |
| 2021-11-24 | 134.50 | 137.75 | 134.50 | 137.75 | 7,282 |
| 2021-11-23 | 136.00 | 136.00 | 131.00 | 134.50 | 7,558 |
| 2021-11-22 | 134.50 | 137.00 | 132.00 | 138.25 | 58,970 |
| 2021-11-19 | 128.50 | 131.25 | 128.50 | 131.25 | 10,046 |
| 2021-11-18 | 131.25 | 131.25 | 128.50 | 128.50 | 4,100 |
| 2021-11-17 | 128.50 | 128.50 | 122.50 | 131.25 | 57,127 |
| 2021-11-16 | 125.00 | 130.00 | 125.00 | 129.75 | 4,687 |
| 2021-11-15 | 130.00 | 130.00 | 128.50 | 128.50 | 5,672 |
| 2021-11-12 | 128.00 | 128.50 | 128.00 | 130.00 | 20,683 |
| 2021-11-11 | 128.50 | 128.50 | 128.50 | 128.50 | 2,284 |
| 2021-11-10 | 131.50 | 131.50 | 131.50 | 128.50 | 26,380 |
| 2021-11-09 | 120.00 | 120.00 | 120.00 | 120.00 | 4,013 |
| 2021-11-08 | 125.00 | 125.00 | 123.00 | 123.00 | 3,000 |
| 2021-11-05 | 127.50 | 127.50 | 125.00 | 125.00 | 30,583 |
| 2021-11-04 | 125.00 | 125.00 | 125.00 | 127.50 | 3,949 |
| 2021-11-03 | 122.00 | 125.00 | 122.00 | 125.00 | 16,307 |
| 2021-11-02 | 127.50 | 127.50 | 127.50 | 125.50 | 63,870 |
| 2021-11-01 | 123.00 | 128.00 | 123.00 | 128.00 | 1,231 |
| 2021-10-29 | 119.50 | 119.50 | 119.50 | 123.00 | 3,000 |
| 2021-10-28 | 120.00 | 120.00 | 120.00 | 123.00 | 41,573 |
| 2021-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 610 |
| 2021-10-26 | 124.00 | 124.00 | 124.00 | 124.00 | 17,162 |
| 2021-10-25 | 125.25 | 125.25 | 124.00 | 124.00 | 74,990 |
| 2021-10-22 | 125.75 | 125.75 | 125.25 | 125.25 | 118 |
| 2021-10-21 | 127.50 | 127.50 | 123.50 | 125.75 | 16,214 |
| 2021-10-20 | 126.00 | 126.00 | 125.50 | 125.50 | 3,678 |
| 2021-10-19 | 125.00 | 126.00 | 125.00 | 126.00 | 5,020 |
| 2021-10-18 | 121.00 | 122.00 | 121.00 | 125.00 | 7,798 |
| 2021-10-15 | 123.00 | 123.00 | 121.00 | 124.25 | 33,396 |
| 2021-10-14 | 127.00 | 127.00 | 125.00 | 124.00 | 20,805 |
| 2021-10-13 | 127.00 | 127.00 | 125.00 | 130.50 | 7,825 |
| 2021-10-12 | 135.50 | 135.50 | 135.50 | 132.00 | 10,350 |
| 2021-10-11 | 132.00 | 132.00 | 132.00 | 132.00 | 595 |
| 2021-10-08 | 127.00 | 138.00 | 127.00 | 128.00 | 5,262 |
| 2021-10-07 | 127.00 | 127.00 | 127.00 | 132.50 | 213 |
| 2021-10-06 | 129.00 | 129.00 | 126.00 | 131.00 | 3,338 |
| 2021-10-05 | 129.00 | 129.00 | 129.00 | 129.00 | 11,027 |
| 2021-10-04 | 130.00 | 130.00 | 128.00 | 133.00 | 17,402 |
| 2021-10-01 | 131.00 | 136.00 | 131.00 | 136.00 | 509 |
| 2021-09-30 | 136.00 | 136.00 | 131.00 | 131.00 | 9,035 |
| 2021-09-29 | 130.50 | 130.50 | 130.00 | 136.00 | 5,091 |
| 2021-09-28 | 131.50 | 131.50 | 131.00 | 134.00 | 4,312 |
| 2021-09-27 | 134.00 | 134.00 | 130.00 | 134.50 | 15,410 |
| 2021-09-24 | 133.50 | 136.00 | 133.50 | 136.00 | 42 |
| 2021-09-23 | 132.50 | 132.50 | 132.50 | 133.50 | 16,637 |
| 2021-09-22 | 138.00 | 138.00 | 136.00 | 136.00 | 10 |
| 2021-09-21 | 136.00 | 136.00 | 130.50 | 138.00 | 5,863 |
| 2021-09-20 | 133.50 | 136.00 | 133.50 | 136.00 | 30 |
| 2021-09-17 | 132.00 | 132.00 | 132.00 | 133.50 | 20,951 |
| 2021-09-16 | 137.00 | 137.00 | 137.00 | 137.00 | 5,011 |
| 2021-09-15 | 132.00 | 132.00 | 132.00 | 137.00 | 197 |
| 2021-09-14 | 137.00 | 137.00 | 137.00 | 137.00 | 4,001 |
| 2021-09-13 | 138.50 | 138.50 | 137.00 | 137.00 | 5,598 |
| 2021-09-10 | 135.00 | 135.00 | 135.00 | 138.50 | 7,303 |
| 2021-09-09 | 134.50 | 134.50 | 134.50 | 138.25 | 2,883 |
| 2021-09-08 | 138.50 | 138.50 | 137.00 | 137.00 | 0 |
| 2021-09-07 | 132.50 | 132.50 | 132.50 | 138.50 | 4,781 |
| 2021-09-06 | 138.00 | 138.00 | 138.00 | 138.00 | 1,538 |
| 2021-09-03 | 134.00 | 134.00 | 134.00 | 138.00 | 632 |
| 2021-09-02 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2021-09-01 | 135.75 | 137.00 | 135.75 | 137.00 | 40,361 |
| 2021-08-31 | 136.75 | 136.75 | 135.75 | 135.75 | 15,281 |
| 2021-08-30 | 136.75 | 136.75 | 136.75 | 136.75 | 0 |
| 2021-08-27 | 138.50 | 139.00 | 134.00 | 136.75 | 5,698 |
| 2021-08-26 | 136.50 | 137.00 | 133.50 | 137.75 | 9,171 |
| 2021-08-25 | 136.00 | 136.00 | 133.50 | 133.50 | 28,920 |
| 2021-08-24 | 135.25 | 136.00 | 135.25 | 136.00 | 12,305 |
| 2021-08-23 | 134.50 | 134.50 | 133.50 | 135.25 | 9,366 |
| 2021-08-20 | 131.50 | 131.50 | 131.50 | 131.50 | 8,648 |
| 2021-08-19 | 133.00 | 133.00 | 133.00 | 135.00 | 8,383 |
| 2021-08-18 | 133.50 | 135.00 | 133.50 | 135.00 | 25,786 |
| 2021-08-17 | 130.00 | 130.00 | 130.00 | 133.50 | 9,033 |
| 2021-08-16 | 135.00 | 135.00 | 131.00 | 133.00 | 46,135 |
| 2021-08-13 | 141.25 | 141.25 | 140.00 | 140.00 | 23,405 |
| 2021-08-12 | 138.00 | 138.00 | 137.50 | 141.25 | 15,853 |
| 2021-08-11 | 138.00 | 138.00 | 135.00 | 135.00 | 3,399 |
| 2021-08-10 | 138.00 | 138.00 | 138.00 | 141.50 | 22,287 |
| 2021-08-09 | 138.00 | 138.00 | 136.00 | 139.75 | 33,042 |
| 2021-08-06 | 138.50 | 138.50 | 138.00 | 138.00 | 2,257 |
| 2021-08-05 | 142.50 | 142.50 | 141.50 | 141.50 | 2,318 |
| 2021-08-04 | 140.50 | 140.50 | 140.00 | 142.50 | 5,155 |
| 2021-08-03 | 140.00 | 140.00 | 140.00 | 142.50 | 27,364 |
| 2021-08-02 | 139.50 | 143.50 | 139.50 | 143.50 | 33,201 |
| 2021-07-30 | 139.50 | 139.50 | 139.50 | 139.50 | 112,925 |
| 2021-07-29 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2021-07-28 | 135.00 | 135.00 | 135.00 | 139.50 | 8,575 |
| 2021-07-27 | 139.50 | 140.00 | 135.00 | 135.00 | 12,695 |
| 2021-07-26 | 135.50 | 136.00 | 135.50 | 136.00 | 1,300 |
| 2021-07-23 | 139.00 | 139.00 | 139.00 | 135.50 | 11,958 |
| 2021-07-22 | 135.00 | 135.00 | 132.00 | 135.50 | 17,334 |
| 2021-07-21 | 134.00 | 134.00 | 134.00 | 134.00 | 1,670 |
| 2021-07-20 | 135.00 | 135.00 | 128.00 | 134.00 | 3,559 |
| 2021-07-19 | 134.50 | 134.50 | 134.50 | 135.50 | 29,012 |
| 2021-07-16 | 136.00 | 140.00 | 136.00 | 140.00 | 10,231 |
| 2021-07-15 | 138.00 | 138.00 | 128.00 | 134.50 | 27,463 |
| 2021-07-14 | 138.00 | 138.00 | 138.00 | 138.00 | 9,846 |
| 2021-07-13 | 142.00 | 142.00 | 142.00 | 142.00 | 11,550 |
| 2021-07-12 | 150.00 | 150.00 | 150.00 | 144.00 | 148,076 |
| 2021-07-09 | 144.00 | 144.00 | 144.00 | 144.00 | 37,839 |
| 2021-07-08 | 145.25 | 145.25 | 144.00 | 144.00 | 49,223 |
| 2021-07-07 | 144.00 | 145.25 | 144.00 | 145.25 | 532 |
| 2021-07-06 | 144.25 | 144.25 | 144.00 | 144.00 | 5,093 |
| 2021-07-05 | 143.75 | 144.25 | 143.75 | 144.25 | 10,331 |
| 2021-07-02 | 138.50 | 138.50 | 138.00 | 143.75 | 20,040 |
| 2021-07-01 | 145.00 | 145.00 | 145.00 | 144.00 | 3,365 |
| 2021-06-30 | 138.50 | 138.50 | 138.50 | 144.00 | 68 |
| 2021-06-29 | 140.00 | 140.00 | 140.00 | 144.75 | 18,220 |
| 2021-06-28 | 150.00 | 150.00 | 140.00 | 144.75 | 22,402 |
| 2021-06-25 | 143.00 | 149.00 | 143.00 | 145.00 | 45,243 |
| 2021-06-24 | 136.00 | 136.00 | 136.00 | 136.00 | 3,630 |
| 2021-06-23 | 136.00 | 136.00 | 136.00 | 136.00 | 36,851 |
| 2021-06-22 | 135.00 | 135.00 | 135.00 | 134.00 | 42,690 |
| 2021-06-21 | 134.00 | 137.00 | 134.00 | 134.00 | 14,183 |
| 2021-06-18 | 137.00 | 137.00 | 137.00 | 130.00 | 33,505 |
| 2021-06-17 | 129.00 | 131.50 | 129.00 | 131.50 | 5,112 |
| 2021-06-16 | 129.00 | 129.00 | 129.00 | 129.00 | 54,894 |
| 2021-06-15 | 128.00 | 128.00 | 123.00 | 128.00 | 33,973 |
| 2021-06-14 | 126.75 | 126.75 | 126.75 | 126.75 | 4 |
| 2021-06-11 | 129.25 | 129.25 | 126.75 | 126.75 | 13,120 |
| 2021-06-10 | 130.00 | 130.00 | 126.00 | 129.25 | 4,779 |
| 2021-06-09 | 129.00 | 132.50 | 129.00 | 131.00 | 15,080 |
| 2021-06-08 | 129.50 | 129.50 | 129.50 | 129.75 | 1,251 |
| 2021-06-07 | 125.00 | 129.75 | 125.00 | 129.75 | 6,776 |
| 2021-06-04 | 126.50 | 126.50 | 124.00 | 125.00 | 713 |
| 2021-06-03 | 130.50 | 130.50 | 128.50 | 128.50 | 266 |
| 2021-06-02 | 129.00 | 129.00 | 125.00 | 130.50 | 34,841 |
| 2021-06-01 | 132.25 | 132.50 | 132.25 | 132.50 | 448 |
| 2021-05-28 | 132.50 | 132.50 | 132.25 | 132.25 | 62 |
| 2021-05-27 | 133.50 | 133.50 | 132.50 | 132.50 | 1,350 |
| 2021-05-26 | 129.00 | 129.00 | 129.00 | 133.50 | 3,037 |
| 2021-05-25 | 130.00 | 134.00 | 130.00 | 134.00 | 3,994 |
| 2021-05-24 | 133.00 | 133.00 | 130.00 | 130.00 | 1,750 |
| 2021-05-21 | 133.00 | 133.00 | 133.00 | 133.00 | 2,674 |
| 2021-05-20 | 132.50 | 133.00 | 132.50 | 133.00 | 11,614 |
| 2021-05-19 | 132.50 | 132.50 | 132.50 | 132.50 | 9,605 |
| 2021-05-18 | 132.50 | 132.50 | 132.50 | 132.50 | 600 |
| 2021-05-17 | 132.50 | 132.50 | 132.50 | 132.50 | 11,976 |
| 2021-05-14 | 132.50 | 132.50 | 132.50 | 132.50 | 7,984 |
| 2021-05-13 | 132.50 | 132.50 | 132.50 | 132.50 | 6,207 |
| 2021-05-12 | 132.50 | 132.50 | 132.50 | 132.50 | 620 |
| 2021-05-11 | 134.00 | 134.00 | 132.50 | 132.50 | 10,849 |
| 2021-05-10 | 130.00 | 130.00 | 130.00 | 134.00 | 30,935 |
| 2021-05-07 | 129.50 | 132.50 | 129.50 | 132.50 | 20,634 |
| 2021-05-06 | 131.75 | 131.75 | 129.50 | 129.50 | 17,997 |
| 2021-05-05 | 136.00 | 136.00 | 136.00 | 131.75 | 2,223 |
| 2021-05-04 | 127.00 | 129.00 | 127.00 | 131.75 | 9,939 |
| 2021-04-30 | 129.25 | 131.50 | 129.25 | 131.50 | 1,220 |
| 2021-04-29 | 131.50 | 131.50 | 127.00 | 129.25 | 7,191 |
| 2021-04-28 | 133.75 | 133.75 | 130.75 | 130.75 | 74 |
| 2021-04-27 | 130.00 | 130.00 | 130.00 | 133.75 | 6,400 |
| 2021-04-26 | 133.00 | 133.75 | 133.00 | 133.75 | 12,516 |
| 2021-04-23 | 133.50 | 133.50 | 133.00 | 133.00 | 3,729 |
| 2021-04-22 | 134.50 | 134.50 | 133.50 | 133.50 | 7,633 |
| 2021-04-21 | 135.50 | 135.50 | 134.50 | 134.50 | 6,295 |
| 2021-04-20 | 135.50 | 135.50 | 133.00 | 135.50 | 7,920 |
| 2021-04-19 | 138.50 | 138.50 | 138.50 | 138.50 | 6,681 |
| 2021-04-16 | 138.50 | 138.50 | 135.00 | 138.50 | 27,187 |
| 2021-04-15 | 139.50 | 139.50 | 135.00 | 138.50 | 6,466 |
| 2021-04-14 | 138.50 | 138.50 | 138.50 | 140.25 | 40 |
| 2021-04-13 | 138.50 | 140.25 | 138.50 | 140.25 | 5,457 |
| 2021-04-12 | 138.50 | 138.50 | 138.50 | 138.50 | 3,433 |
| 2021-04-09 | 139.50 | 140.00 | 136.00 | 139.00 | 21,180 |
| 2021-04-08 | 135.00 | 135.00 | 134.50 | 134.50 | 4,862 |
| 2021-04-07 | 135.00 | 135.00 | 135.00 | 135.00 | 19,575 |
| 2021-04-06 | 134.50 | 134.50 | 134.50 | 135.00 | 10,117 |
| 2021-04-01 | 136.00 | 136.00 | 134.50 | 134.50 | 4,827 |
| 2021-03-31 | 135.50 | 136.00 | 135.50 | 136.00 | 500 |
| 2021-03-30 | 136.00 | 136.00 | 136.00 | 135.50 | 164,372 |
| 2021-03-29 | 135.00 | 135.00 | 135.00 | 137.50 | 3,925 |
| 2021-03-26 | 134.50 | 134.50 | 134.50 | 135.00 | 8,808 |
| 2021-03-25 | 135.00 | 135.00 | 134.50 | 134.50 | 7,523 |
| 2021-03-24 | 132.00 | 132.00 | 131.00 | 135.00 | 10,102 |
| 2021-03-23 | 135.50 | 135.50 | 135.50 | 136.00 | 5,903 |
| 2021-03-22 | 135.00 | 139.00 | 135.00 | 135.50 | 12,137 |
| 2021-03-19 | 136.00 | 136.00 | 135.00 | 137.50 | 34,057 |
| 2021-03-18 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2021-03-17 | 140.00 | 140.00 | 139.00 | 139.00 | 40,955 |
| 2021-03-16 | 138.00 | 140.00 | 138.00 | 140.00 | 11,512 |
| 2021-03-15 | 134.00 | 140.00 | 134.00 | 138.00 | 78,736 |
| 2021-03-12 | 133.00 | 133.00 | 125.00 | 129.50 | 50,372 |
| 2021-03-11 | 137.50 | 137.50 | 137.50 | 137.50 | 22,053 |
| 2021-03-10 | 138.50 | 138.50 | 137.50 | 137.50 | 24,458 |
| 2021-03-09 | 135.00 | 135.00 | 135.00 | 138.50 | 17,031 |
| 2021-03-08 | 140.00 | 142.00 | 135.00 | 135.00 | 31,339 |
| 2021-03-05 | 139.00 | 144.00 | 138.00 | 144.00 | 33,620 |
| 2021-03-04 | 127.00 | 143.00 | 127.00 | 138.00 | 79,514 |
| 2021-03-03 | 125.00 | 125.00 | 121.00 | 123.00 | 20,915 |
| 2021-03-02 | 120.50 | 121.50 | 120.50 | 121.50 | 31,318 |
| 2021-03-01 | 120.00 | 123.00 | 120.00 | 120.50 | 78,119 |
| 2021-02-26 | 121.00 | 121.00 | 119.50 | 119.50 | 59,548 |
| 2021-02-25 | 119.00 | 120.00 | 118.00 | 121.00 | 49,158 |
| 2021-02-24 | 112.00 | 122.00 | 112.00 | 121.00 | 208,467 |
| 2021-02-23 | 109.00 | 109.00 | 107.00 | 110.00 | 51,486 |
| 2021-02-22 | 107.00 | 107.00 | 107.00 | 110.00 | 1,675 |
| 2021-02-19 | 107.00 | 107.00 | 107.00 | 109.00 | 1,359 |
| 2021-02-18 | 110.00 | 110.00 | 107.00 | 110.00 | 21,285 |
| 2021-02-17 | 117.50 | 117.50 | 114.00 | 114.00 | 60,208 |
| 2021-02-16 | 119.00 | 119.00 | 117.50 | 117.50 | 20,707 |
| 2021-02-15 | 119.00 | 119.00 | 119.00 | 119.00 | 7,380 |
| 2021-02-12 | 119.00 | 119.00 | 119.00 | 119.00 | 1,884 |
| 2021-02-11 | 119.00 | 119.00 | 119.00 | 119.00 | 17,092 |
| 2021-02-10 | 119.00 | 119.00 | 119.00 | 119.00 | 1,235 |
| 2021-02-09 | 119.00 | 119.00 | 119.00 | 119.00 | 918 |
| 2021-02-08 | 116.00 | 116.00 | 116.00 | 119.00 | 28,550 |
| 2021-02-05 | 117.50 | 119.00 | 117.50 | 119.00 | 11 |
| 2021-02-04 | 116.50 | 117.50 | 116.50 | 117.50 | 4,834 |
| 2021-02-03 | 117.00 | 117.00 | 116.50 | 116.50 | 7,085 |
| 2021-02-02 | 120.00 | 120.00 | 115.00 | 117.00 | 35,468 |
| 2021-02-01 | 117.00 | 117.00 | 117.00 | 117.00 | 5,081 |
| 2021-01-29 | 117.00 | 117.00 | 117.00 | 117.00 | 1,641 |
| 2021-01-28 | 117.00 | 117.00 | 117.00 | 117.00 | 57 |
| 2021-01-27 | 122.00 | 122.00 | 122.00 | 117.00 | 4,118 |
| 2021-01-26 | 118.50 | 118.50 | 117.00 | 117.00 | 205 |
| 2021-01-25 | 116.00 | 122.00 | 116.00 | 118.50 | 32,861 |
| 2021-01-22 | 116.00 | 121.00 | 116.00 | 117.00 | 1,480 |
| 2021-01-21 | 117.50 | 117.50 | 117.50 | 117.50 | 395 |
| 2021-01-20 | 116.00 | 116.00 | 116.00 | 117.50 | 10,298 |
| 2021-01-19 | 122.00 | 122.00 | 122.00 | 117.00 | 1,004 |
| 2021-01-18 | 116.00 | 116.00 | 115.00 | 116.00 | 17,452 |
| 2021-01-15 | 119.00 | 119.00 | 116.00 | 118.00 | 5,418 |
| 2021-01-14 | 114.00 | 114.00 | 114.00 | 115.00 | 2,178 |
| 2021-01-13 | 117.00 | 117.00 | 117.00 | 115.50 | 7,121 |
| 2021-01-12 | 115.00 | 115.00 | 115.00 | 115.00 | 5,965 |
| 2021-01-11 | 115.00 | 115.00 | 115.00 | 115.00 | 2,000 |
| 2021-01-08 | 117.00 | 117.00 | 117.00 | 115.00 | 11,360 |
| 2021-01-07 | 116.00 | 116.00 | 116.00 | 114.50 | 18,551 |
| 2021-01-06 | 113.50 | 113.50 | 113.00 | 113.00 | 12,781 |
| 2021-01-05 | 113.00 | 113.00 | 113.00 | 113.50 | 11,314 |
| 2021-01-04 | 115.00 | 115.00 | 112.00 | 113.50 | 24,002 |
| 2020-12-31 | 110.50 | 110.50 | 110.50 | 113.50 | 15,034 |
| 2020-12-30 | 113.00 | 113.00 | 110.00 | 110.50 | 23,337 |
| 2020-12-29 | 99.50 | 120.00 | 99.50 | 116.00 | 176,559 |
| 2020-12-24 | 95.00 | 99.50 | 95.00 | 98.25 | 799 |
| 2020-12-23 | 93.00 | 93.00 | 93.00 | 96.00 | 1,354 |
| 2020-12-22 | 99.00 | 99.00 | 97.00 | 96.00 | 16,339 |
| 2020-12-21 | 100.00 | 100.00 | 97.00 | 98.00 | 10,842 |
| 2020-12-18 | 102.50 | 102.50 | 102.00 | 102.00 | 15,894 |
| 2020-12-17 | 104.00 | 104.00 | 101.00 | 102.50 | 20,458 |
| 2020-12-16 | 109.00 | 109.00 | 102.00 | 103.50 | 1,092 |
| 2020-12-15 | 104.00 | 104.00 | 102.00 | 103.00 | 22,482 |
| 2020-12-14 | 109.00 | 109.00 | 103.00 | 104.50 | 4,054 |
| 2020-12-11 | 105.00 | 105.00 | 104.50 | 104.50 | 21,164 |
| 2020-12-10 | 106.00 | 106.00 | 103.00 | 105.00 | 7,072 |
| 2020-12-09 | 114.00 | 114.00 | 106.00 | 106.00 | 59,122 |
| 2020-12-08 | 113.00 | 113.00 | 111.50 | 111.50 | 22,185 |
| 2020-12-07 | 114.00 | 114.00 | 113.00 | 113.00 | 4,261 |
| 2020-12-04 | 115.00 | 115.00 | 112.00 | 114.00 | 9,853 |
| 2020-12-03 | 115.00 | 119.00 | 115.00 | 119.00 | 6,417 |
| 2020-12-02 | 115.00 | 115.00 | 112.00 | 113.00 | 29,139 |
| 2020-12-01 | 112.00 | 112.00 | 112.00 | 115.00 | 3,898 |
| 2020-11-30 | 115.50 | 115.50 | 115.50 | 115.00 | 32,438 |
| 2020-11-27 | 116.00 | 116.00 | 116.00 | 115.50 | 1,620 |
| 2020-11-26 | 112.00 | 118.00 | 111.00 | 116.00 | 102,219 |
| 2020-11-25 | 108.00 | 111.00 | 106.00 | 112.50 | 52,914 |
| 2020-11-24 | 109.00 | 114.00 | 109.00 | 110.00 | 26,817 |
| 2020-11-23 | 111.00 | 111.00 | 107.00 | 107.00 | 26,424 |
| 2020-11-20 | 110.50 | 110.50 | 110.50 | 111.50 | 1,258 |
| 2020-11-19 | 111.00 | 111.00 | 110.50 | 110.50 | 2,157 |
| 2020-11-18 | 108.00 | 113.00 | 108.00 | 111.00 | 38,893 |
| 2020-11-17 | 107.00 | 107.00 | 107.00 | 108.50 | 39,566 |
| 2020-11-16 | 105.00 | 110.00 | 102.00 | 109.00 | 53,051 |
| 2020-11-13 | 103.00 | 105.00 | 103.00 | 103.50 | 6,146 |
| 2020-11-12 | 105.00 | 105.00 | 102.00 | 105.00 | 25,126 |
| 2020-11-11 | 102.00 | 102.00 | 102.00 | 103.50 | 15,732 |
| 2020-11-10 | 97.00 | 99.00 | 97.00 | 99.00 | 47,807 |
| 2020-11-09 | 87.50 | 96.00 | 87.50 | 97.00 | 63,646 |
| 2020-11-06 | 84.25 | 84.75 | 84.25 | 84.75 | 2,969 |
| 2020-11-05 | 84.00 | 84.00 | 84.00 | 84.25 | 6,466 |
| 2020-11-04 | 85.50 | 85.50 | 85.50 | 85.75 | 1,707 |
| 2020-11-03 | 87.50 | 87.50 | 83.00 | 85.50 | 56,364 |
| 2020-11-02 | 83.00 | 84.00 | 82.00 | 86.00 | 16,875 |
| 2020-10-30 | 87.00 | 87.00 | 85.50 | 85.50 | 7,384 |
| 2020-10-29 | 86.50 | 86.50 | 84.50 | 87.00 | 43,847 |
| 2020-10-28 | 86.50 | 86.50 | 84.00 | 86.00 | 71,205 |
| 2020-10-27 | 87.00 | 87.75 | 87.00 | 87.75 | 33,616 |
| 2020-10-26 | 87.00 | 87.00 | 87.00 | 87.00 | 5,474 |
| 2020-10-23 | 87.50 | 87.50 | 87.50 | 87.00 | 20,423 |
| 2020-10-22 | 85.00 | 85.50 | 83.50 | 87.50 | 30,485 |
| 2020-10-21 | 83.75 | 84.00 | 83.75 | 84.00 | 1,802 |
| 2020-10-20 | 84.50 | 84.50 | 84.50 | 83.75 | 9,166 |
| 2020-10-16 | 81.50 | 81.75 | 81.50 | 81.75 | 28,265 |
| 2020-10-15 | 80.50 | 80.50 | 80.50 | 81.50 | 20 |
| 2020-10-14 | 84.00 | 84.00 | 81.00 | 81.75 | 127,958 |
| 2020-10-13 | 85.00 | 85.00 | 84.00 | 84.25 | 12,585 |
| 2020-10-12 | 86.25 | 86.25 | 86.25 | 86.25 | 5,004 |
| 2020-10-09 | 85.50 | 86.00 | 85.00 | 86.25 | 41,048 |
| 2020-10-08 | 86.25 | 86.25 | 86.00 | 86.00 | 9,480 |
| 2020-10-07 | 86.50 | 86.50 | 85.00 | 86.25 | 28,571 |
| 2020-10-06 | 86.50 | 87.00 | 86.50 | 87.00 | 6,521 |
| 2020-10-05 | 88.00 | 88.00 | 87.00 | 86.50 | 43,984 |
| 2020-10-02 | 87.00 | 87.00 | 87.00 | 86.25 | 15,095 |
| 2020-10-01 | 88.50 | 89.00 | 87.00 | 87.50 | 11,789 |
| 2020-09-30 | 88.00 | 88.00 | 86.00 | 86.25 | 21,824 |
| 2020-09-29 | 89.00 | 89.00 | 88.00 | 89.00 | 7,288 |
| 2020-09-28 | 88.00 | 89.00 | 88.00 | 89.75 | 21,923 |
| 2020-09-25 | 89.00 | 89.00 | 88.00 | 89.00 | 5,591 |
| 2020-09-24 | 89.00 | 89.00 | 89.00 | 89.00 | 5,630 |
| 2020-09-23 | 90.00 | 90.00 | 90.00 | 88.00 | 50,243 |
| 2020-09-22 | 89.50 | 92.00 | 89.50 | 90.00 | 23,591 |
| 2020-09-21 | 90.00 | 90.00 | 86.00 | 86.00 | 67,622 |
| 2020-09-18 | 90.00 | 90.00 | 90.00 | 90.00 | 36,390 |
| 2020-09-17 | 91.50 | 91.50 | 90.00 | 90.75 | 25,336 |
| 2020-09-16 | 94.00 | 94.00 | 91.50 | 92.50 | 57,870 |
| 2020-09-15 | 95.50 | 95.50 | 95.50 | 95.50 | 1,940 |
| 2020-09-14 | 94.00 | 95.50 | 94.00 | 95.50 | 13,293 |
| 2020-09-11 | 95.00 | 95.00 | 94.00 | 94.00 | 23,601 |
| 2020-09-10 | 95.00 | 95.00 | 95.00 | 95.75 | 58,568 |
| 2020-09-09 | 95.00 | 95.00 | 95.00 | 95.75 | 53,884 |
| 2020-09-08 | 95.00 | 95.00 | 95.00 | 96.00 | 15,916 |
| 2020-09-07 | 95.00 | 95.00 | 95.00 | 96.25 | 10,381 |
| 2020-09-04 | 96.50 | 96.50 | 95.00 | 96.25 | 2,205 |
| 2020-09-03 | 97.50 | 97.50 | 95.00 | 96.25 | 34,794 |
| 2020-09-02 | 95.00 | 95.00 | 95.00 | 96.00 | 30,060 |
| 2020-09-01 | 95.50 | 95.50 | 95.00 | 96.25 | 6,207 |
| 2020-08-28 | 95.00 | 96.50 | 95.00 | 96.00 | 20,778 |
| 2020-08-27 | 95.00 | 95.00 | 95.00 | 96.00 | 26,613 |
| 2020-08-26 | 95.00 | 95.00 | 95.00 | 96.00 | 7,247 |
| 2020-08-25 | 95.00 | 95.00 | 95.00 | 95.75 | 16,958 |
| 2020-08-24 | 96.00 | 96.00 | 95.00 | 96.00 | 5,737 |
| 2020-08-21 | 95.00 | 98.00 | 95.00 | 96.00 | 37,029 |
| 2020-08-20 | 95.50 | 99.50 | 95.00 | 96.00 | 782 |
| 2020-08-19 | 99.50 | 99.50 | 95.00 | 96.25 | 2,732 |
| 2020-08-18 | 98.00 | 98.50 | 98.00 | 99.00 | 4,547 |
| 2020-08-17 | 95.00 | 98.00 | 95.00 | 96.50 | 2,156 |
| 2020-08-14 | 98.00 | 98.50 | 95.00 | 96.50 | 30,968 |
| 2020-08-13 | 98.00 | 98.00 | 95.00 | 96.50 | 46 |
| 2020-08-12 | 98.00 | 98.00 | 95.00 | 96.50 | 10,319 |
| 2020-08-11 | 98.00 | 98.50 | 98.00 | 98.25 | 12,931 |
| 2020-08-10 | 95.00 | 98.50 | 95.00 | 96.50 | 7,019 |
| 2020-08-07 | 95.00 | 95.00 | 95.00 | 96.75 | 8,854 |
| 2020-08-06 | 95.50 | 95.50 | 95.00 | 96.75 | 37,447 |
| 2020-08-05 | 95.00 | 95.00 | 95.00 | 97.00 | 24,825 |
| 2020-08-04 | 97.00 | 97.00 | 97.00 | 97.00 | 3,433 |
| 2020-08-03 | 97.50 | 97.50 | 95.00 | 97.00 | 15,849 |
| 2020-07-31 | 98.50 | 98.50 | 98.50 | 96.75 | 4 |
| 2020-07-30 | 95.50 | 95.50 | 95.50 | 97.25 | 1,258 |
| 2020-07-29 | 99.50 | 99.50 | 95.00 | 97.25 | 26,187 |
| 2020-07-28 | 95.50 | 95.50 | 95.50 | 97.50 | 1,352 |
| 2020-07-27 | 99.50 | 99.50 | 94.50 | 97.00 | 6,409 |
| 2020-07-24 | 102.00 | 102.00 | 92.00 | 96.25 | 16,915 |
| 2020-07-23 | 103.00 | 103.00 | 98.50 | 100.25 | 14,710 |
| 2020-07-22 | 102.00 | 102.00 | 100.00 | 101.00 | 9,940 |
| 2020-07-21 | 102.00 | 102.00 | 100.00 | 101.00 | 18,997 |
| 2020-07-20 | 100.00 | 101.00 | 100.00 | 101.00 | 4,475 |
| 2020-07-17 | 100.00 | 100.00 | 100.00 | 101.00 | 6,597 |
| 2020-07-16 | 102.00 | 102.00 | 100.00 | 101.00 | 25,780 |
| 2020-07-15 | 100.00 | 100.00 | 100.00 | 101.00 | 29,122 |
| 2020-07-14 | 100.00 | 100.00 | 100.00 | 101.00 | 48,227 |
| 2020-07-13 | 102.00 | 102.00 | 102.00 | 101.00 | 10,152 |
| 2020-07-10 | 100.00 | 100.00 | 100.00 | 101.00 | 9,814 |
| 2020-07-09 | 98.00 | 103.00 | 98.00 | 100.00 | 35,257 |
| 2020-07-08 | 102.00 | 103.00 | 97.00 | 98.00 | 10,197 |
| 2020-07-07 | 98.50 | 99.00 | 94.50 | 97.00 | 30,822 |
| 2020-07-06 | 99.00 | 99.00 | 93.00 | 96.75 | 9,414 |
| 2020-07-03 | 95.00 | 96.00 | 93.00 | 96.75 | 42,655 |
| 2020-07-02 | 102.00 | 102.00 | 95.00 | 97.50 | 6,002 |
| 2020-07-01 | 98.50 | 99.00 | 95.00 | 99.25 | 17,049 |
| 2020-06-30 | 96.50 | 97.00 | 95.00 | 98.75 | 30,075 |
| 2020-06-29 | 97.00 | 97.00 | 97.00 | 98.50 | 7,317 |
| 2020-06-26 | 95.00 | 95.00 | 95.00 | 97.25 | 9,200 |
| 2020-06-25 | 95.00 | 95.00 | 95.00 | 97.25 | 9,897 |
| 2020-06-24 | 100.00 | 104.00 | 97.00 | 103.00 | 38,718 |
| 2020-06-23 | 100.00 | 105.00 | 100.00 | 103.00 | 20,945 |
| 2020-06-22 | 100.00 | 104.00 | 98.50 | 102.50 | 57,435 |
| 2020-06-19 | 95.00 | 103.00 | 95.00 | 96.25 | 812,578 |
| 2020-06-18 | 101.00 | 101.00 | 94.00 | 99.00 | 104,130 |
| 2020-06-17 | 99.00 | 107.00 | 97.00 | 97.50 | 339,162 |
| 2020-06-16 | 104.00 | 104.00 | 90.50 | 97.50 | 264,509 |
| 2020-06-15 | 103.00 | 103.00 | 101.00 | 102.50 | 53,479 |
| 2020-06-12 | 105.00 | 105.00 | 101.00 | 103.00 | 8,784 |
| 2020-06-11 | 102.00 | 102.00 | 102.00 | 105.00 | 20,092 |
| 2020-06-10 | 106.00 | 107.00 | 102.00 | 104.50 | 57,896 |
| 2020-06-09 | 103.00 | 105.00 | 102.00 | 103.00 | 34,674 |
| 2020-06-08 | 110.00 | 110.00 | 105.00 | 108.50 | 107,758 |
| 2020-06-05 | 111.00 | 112.00 | 105.00 | 108.50 | 87,614 |
| 2020-06-04 | 118.00 | 118.00 | 105.00 | 108.50 | 101,326 |
| 2020-06-03 | 113.00 | 117.00 | 109.00 | 116.00 | 92,980 |
| 2020-06-02 | 108.00 | 112.00 | 108.00 | 109.50 | 9,371 |
| 2020-06-01 | 105.00 | 109.00 | 105.00 | 109.00 | 11,879 |
| 2020-05-29 | 110.00 | 110.00 | 106.00 | 108.00 | 29,913 |
| 2020-05-28 | 106.00 | 110.00 | 105.00 | 108.00 | 26,715 |
| 2020-05-27 | 110.00 | 113.00 | 110.00 | 110.00 | 51,035 |
| 2020-05-26 | 106.00 | 109.00 | 105.00 | 110.00 | 51,318 |
| 2020-05-22 | 94.50 | 103.00 | 94.50 | 97.25 | 61,843 |
| 2020-05-21 | 95.50 | 99.50 | 93.50 | 97.25 | 129,406 |
| 2020-05-20 | 103.00 | 106.00 | 92.00 | 93.75 | 172,070 |
| 2020-05-19 | 120.00 | 120.00 | 103.00 | 104.50 | 134,555 |
| 2020-05-18 | 126.00 | 126.00 | 120.00 | 128.00 | 11,152 |
| 2020-05-15 | 131.00 | 131.00 | 131.00 | 128.00 | 9,099 |
| 2020-05-14 | 128.00 | 128.00 | 128.00 | 125.50 | 35,477 |
| 2020-05-13 | 138.00 | 138.00 | 137.00 | 133.50 | 29 |
| 2020-05-12 | 133.50 | 133.50 | 133.50 | 133.50 | 3,791 |
| 2020-05-11 | 134.50 | 134.50 | 133.50 | 133.50 | 5,748 |
| 2020-05-07 | 131.00 | 131.00 | 130.00 | 134.50 | 25,184 |
| 2020-05-06 | 131.00 | 134.00 | 131.00 | 135.00 | 2,043 |
| 2020-05-05 | 131.00 | 131.00 | 130.00 | 135.00 | 1,754 |
| 2020-05-04 | 131.00 | 139.00 | 131.00 | 133.00 | 6,008 |
| 2020-05-01 | 133.00 | 133.00 | 132.00 | 136.00 | 31,122 |
| 2020-04-30 | 139.00 | 140.00 | 139.00 | 136.00 | 34,959 |
| 2020-04-29 | 135.00 | 140.00 | 135.00 | 136.00 | 18,758 |
| 2020-04-28 | 134.00 | 134.00 | 130.00 | 132.00 | 4,346 |
| 2020-04-27 | 134.00 | 135.00 | 134.00 | 132.00 | 2,637 |
| 2020-04-24 | 135.00 | 135.00 | 135.00 | 131.50 | 17,951 |
| 2020-04-23 | 130.50 | 131.00 | 130.50 | 131.00 | 11,841 |
| 2020-04-22 | 130.50 | 130.50 | 130.50 | 130.50 | 19,400 |
| 2020-04-21 | 127.00 | 127.00 | 127.00 | 130.50 | 9,189 |
| 2020-04-20 | 128.00 | 128.00 | 127.00 | 130.50 | 27,048 |
| 2020-04-17 | 127.00 | 134.00 | 126.00 | 129.00 | 6,633 |
| 2020-04-16 | 125.50 | 129.50 | 125.50 | 129.50 | 11,489 |
| 2020-04-15 | 127.00 | 127.00 | 124.00 | 125.50 | 7,117 |
| 2020-04-14 | 147.00 | 147.00 | 140.00 | 141.00 | 21,736 |
| 2020-04-09 | 143.00 | 144.00 | 140.00 | 141.00 | 16,471 |
| 2020-04-08 | 129.00 | 134.00 | 129.00 | 137.00 | 8,289 |
| 2020-04-07 | 122.00 | 123.00 | 122.00 | 119.50 | 9,529 |
| 2020-04-06 | 119.50 | 119.50 | 119.50 | 119.50 | 15,320 |
| 2020-04-03 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2020-04-03 | 116.00 | 119.50 | 116.00 | 119.50 | 8,179 |
| 2020-04-02 | 122.00 | 122.00 | 116.00 | 116.00 | 35,885 |
| 2020-04-02 | 122.00 | 122.00 | 120.00 | 127.00 | 30,455 |
| 2020-04-01 | 127.00 | 129.00 | 126.00 | 129.00 | 72,581 |
| 2020-04-01 | 127.00 | 127.00 | 126.00 | 131.50 | 7,575 |
| 2020-03-31 | 128.00 | 128.00 | 128.00 | 132.00 | 15,544 |
| 2020-03-30 | 136.00 | 136.00 | 131.00 | 131.00 | 31,587 |
| 2020-03-27 | 137.00 | 137.00 | 135.00 | 140.50 | 196,445 |
| 2020-03-26 | 132.00 | 135.00 | 132.00 | 132.50 | 17,098 |
| 2020-03-25 | 118.00 | 129.00 | 118.00 | 115.00 | 29,212 |
| 2020-03-24 | 111.00 | 111.00 | 111.00 | 109.50 | 7,915 |
| 2020-03-23 | 133.00 | 133.00 | 118.00 | 141.00 | 22,120 |
| 2020-03-20 | 140.00 | 140.00 | 140.00 | 140.00 | 2,608 |
| 2020-03-19 | 154.00 | 154.00 | 144.00 | 155.00 | 18,613 |
| 2020-03-18 | 164.00 | 164.00 | 164.00 | 158.00 | 6 |
| 2020-03-17 | 166.00 | 166.00 | 155.00 | 165.50 | 17,181 |
| 2020-03-16 | 177.00 | 177.00 | 174.00 | 177.00 | 4,908 |
| 2020-03-13 | 182.00 | 182.00 | 180.00 | 178.50 | 11,854 |
| 2020-03-12 | 185.00 | 185.00 | 176.00 | 189.50 | 43,752 |
| 2020-03-11 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2020-03-10 | 190.00 | 190.00 | 190.00 | 190.00 | 7,843 |
| 2020-03-09 | 192.00 | 197.00 | 190.00 | 201.00 | 21,533 |
| 2020-03-06 | 200.00 | 200.00 | 196.00 | 201.00 | 13,550 |
| 2020-03-05 | 208.00 | 208.00 | 200.00 | 210.00 | 11,478 |
| 2020-03-04 | 210.00 | 210.00 | 210.00 | 210.00 | 1,454 |
| 2020-03-03 | 208.00 | 210.00 | 208.00 | 206.00 | 6,768 |
| 2020-03-02 | 214.00 | 214.00 | 204.00 | 214.00 | 39,191 |
| 2020-02-28 | 216.00 | 216.00 | 212.00 | 221.00 | 22,438 |
| 2020-02-27 | 220.00 | 222.00 | 216.00 | 220.00 | 23,014 |
| 2020-02-26 | 218.00 | 224.00 | 218.00 | 224.00 | 30,977 |
| 2020-02-25 | 223.00 | 223.00 | 223.00 | 223.00 | 14,193 |
| 2020-02-24 | 226.00 | 226.00 | 222.00 | 228.00 | 33,562 |
| 2020-02-21 | 230.00 | 230.00 | 226.00 | 228.00 | 1,435 |
| 2020-02-20 | 226.00 | 226.00 | 220.00 | 223.00 | 14 |
| 2020-02-19 | 223.00 | 225.00 | 223.00 | 225.00 | 13,591 |
| 2020-02-18 | 224.00 | 224.00 | 224.00 | 223.00 | 8,815 |
| 2020-02-17 | 232.00 | 232.00 | 232.00 | 229.00 | 444 |
| 2020-02-14 | 230.00 | 234.00 | 228.00 | 230.00 | 14,079 |
| 2020-02-13 | 228.00 | 228.00 | 228.00 | 227.00 | 25,920 |
| 2020-02-12 | 230.00 | 230.00 | 230.00 | 229.00 | 9,450 |
| 2020-02-11 | 228.00 | 228.00 | 228.00 | 229.00 | 980 |
| 2020-02-10 | 226.00 | 232.00 | 226.00 | 227.00 | 13,082 |
| 2020-02-07 | 230.00 | 230.00 | 230.00 | 229.00 | 11,376 |
| 2020-02-06 | 230.00 | 230.00 | 230.00 | 225.00 | 4,062 |
| 2020-02-05 | 230.00 | 230.00 | 230.00 | 227.00 | 10,098 |
| 2020-02-04 | 222.00 | 223.00 | 222.00 | 223.00 | 10,692 |
| 2020-02-03 | 222.00 | 222.00 | 222.00 | 224.00 | 1,680 |
| 2020-01-31 | 220.00 | 220.00 | 220.00 | 224.00 | 5,247 |
| 2020-01-30 | 228.00 | 228.00 | 228.00 | 224.00 | 433 |
| 2020-01-29 | 224.00 | 230.00 | 224.00 | 224.00 | 7,421 |
| 2020-01-28 | 222.00 | 222.00 | 220.00 | 221.00 | 7,897 |
| 2020-01-27 | 224.00 | 224.00 | 223.00 | 223.00 | 5,805 |
| 2020-01-24 | 224.00 | 224.00 | 224.00 | 224.00 | 10,207 |
| 2020-01-23 | 230.00 | 230.00 | 223.00 | 223.00 | 0 |
| 2020-01-22 | 230.00 | 230.00 | 230.00 | 223.00 | 10,459 |
| 2020-01-21 | 222.00 | 224.00 | 222.00 | 222.00 | 8,738 |
| 2020-01-20 | 226.00 | 226.00 | 226.00 | 222.00 | 31,072 |
| 2020-01-17 | 226.00 | 226.00 | 220.00 | 225.00 | 17,325 |
| 2020-01-16 | 226.00 | 226.00 | 224.00 | 225.00 | 10,422 |
| 2020-01-15 | 222.00 | 230.00 | 222.00 | 222.00 | 3,421 |
| 2020-01-14 | 226.00 | 230.00 | 226.00 | 227.00 | 15,289 |
| 2020-01-13 | 224.00 | 226.00 | 224.00 | 225.00 | 11,948 |
| 2020-01-10 | 222.00 | 224.00 | 222.00 | 223.00 | 4,899 |
| 2020-01-09 | 222.00 | 224.00 | 222.00 | 223.00 | 12,565 |
| 2020-01-08 | 228.00 | 228.00 | 222.00 | 224.00 | 35,708 |
| 2020-01-07 | 226.00 | 228.00 | 226.00 | 227.00 | 26,673 |
| 2020-01-06 | 224.00 | 226.00 | 224.00 | 225.00 | 14,419 |
| 2020-01-03 | 224.00 | 226.00 | 224.00 | 224.00 | 19,327 |
| 2020-01-02 | 224.00 | 224.00 | 224.00 | 218.00 | 20,934 |
| 2019-12-31 | 222.00 | 222.00 | 222.00 | 220.00 | 6,267 |
| 2019-12-30 | 226.00 | 226.00 | 226.00 | 220.00 | 5,938 |
| 2019-12-27 | 222.00 | 222.00 | 222.00 | 222.00 | 9,882 |
| 2019-12-24 | 218.00 | 220.00 | 218.00 | 218.00 | 15,709 |
| 2019-12-23 | 218.00 | 224.00 | 210.00 | 218.00 | 15,669 |
| 2019-12-20 | 218.00 | 218.00 | 218.00 | 214.00 | 1,232 |
| 2019-12-19 | 216.00 | 218.00 | 216.00 | 214.00 | 7,291 |
| 2019-12-18 | 216.00 | 216.00 | 216.00 | 213.00 | 4,038 |
| 2019-12-17 | 210.00 | 210.00 | 210.00 | 214.00 | 12,773 |
| 2019-12-16 | 216.00 | 216.00 | 216.00 | 214.00 | 29,052 |
| 2019-12-13 | 212.00 | 212.00 | 212.00 | 214.00 | 8,847 |
| 2019-12-12 | 218.00 | 218.00 | 214.00 | 214.00 | 10,652 |
| 2019-12-11 | 214.00 | 214.00 | 210.00 | 213.00 | 36,536 |
| 2019-12-10 | 216.00 | 220.00 | 214.00 | 216.00 | 13,915 |
| 2019-12-09 | 226.00 | 226.00 | 222.00 | 221.00 | 8,534 |
| 2019-12-06 | 226.00 | 226.00 | 226.00 | 225.00 | 13,996 |
| 2019-12-05 | 230.00 | 230.00 | 220.00 | 232.00 | 27,627 |
| 2019-12-04 | 230.00 | 234.00 | 230.00 | 232.00 | 32,973 |
| 2019-12-03 | 230.00 | 232.00 | 228.00 | 228.00 | 31,823 |
| 2019-11-29 | 224.00 | 226.00 | 222.00 | 225.00 | 17,126 |
| 2019-11-28 | 220.00 | 224.00 | 220.00 | 222.00 | 15,441 |
| 2019-11-27 | 218.00 | 220.00 | 218.00 | 221.00 | 29,208 |
| 2019-11-26 | 218.00 | 220.00 | 218.00 | 219.00 | 9,791 |
| 2019-11-25 | 216.00 | 220.00 | 216.00 | 217.00 | 24,729 |
| 2019-11-22 | 214.00 | 214.00 | 213.00 | 213.00 | 3,505 |
| 2019-11-21 | 214.00 | 216.00 | 214.00 | 214.00 | 15,281 |
| 2019-11-20 | 212.00 | 220.00 | 212.00 | 215.00 | 3,299 |
| 2019-11-19 | 214.00 | 214.00 | 208.00 | 209.00 | 9,756 |
| 2019-11-18 | 214.00 | 220.00 | 214.00 | 215.00 | 26,900 |
| 2019-11-15 | 212.00 | 212.00 | 212.00 | 210.00 | 11,123 |
| 2019-11-14 | 212.00 | 212.00 | 212.00 | 210.00 | 27,202 |
| 2019-11-13 | 202.00 | 212.00 | 202.00 | 211.00 | 7,645 |
| 2019-11-12 | 208.00 | 210.00 | 208.00 | 206.00 | 22,397 |
| 2019-11-11 | 205.00 | 206.00 | 205.00 | 206.00 | 3,829 |
| 2019-11-08 | 204.00 | 204.00 | 204.00 | 205.00 | 4,306 |
| 2019-11-07 | 206.00 | 207.00 | 206.00 | 207.00 | 0 |
| 2019-11-06 | 208.00 | 208.00 | 206.00 | 206.00 | 21,735 |
| 2019-11-05 | 206.00 | 208.00 | 202.00 | 205.00 | 8,287 |
| 2019-11-04 | 202.00 | 204.00 | 200.00 | 203.00 | 10,234 |
| 2019-11-01 | 200.00 | 202.00 | 200.00 | 202.00 | 0 |
| 2019-10-31 | 200.00 | 202.00 | 200.00 | 202.00 | 27,615 |
| 2019-10-30 | 202.00 | 204.00 | 202.00 | 199.00 | 10,912 |
| 2019-10-29 | 202.00 | 202.00 | 202.00 | 202.00 | 3,275 |
| 2019-10-28 | 202.00 | 204.00 | 200.00 | 202.00 | 1,869 |
| 2019-10-25 | 202.00 | 204.00 | 202.00 | 197.00 | 5,861 |
| 2019-10-24 | 197.00 | 202.00 | 197.00 | 200.00 | 7,352 |
| 2019-10-23 | 195.00 | 195.00 | 195.00 | 196.00 | 22 |
| 2019-10-22 | 200.00 | 202.00 | 200.00 | 202.00 | 14,050 |
| 2019-10-21 | 200.00 | 202.00 | 200.00 | 199.00 | 15,248 |
| 2019-10-18 | 203.00 | 203.00 | 202.00 | 202.00 | 15,121 |
| 2019-10-17 | 206.00 | 206.00 | 200.00 | 203.00 | 9,057 |
| 2019-10-16 | 200.00 | 204.00 | 200.00 | 203.00 | 27,816 |
| 2019-10-15 | 200.00 | 200.00 | 196.00 | 196.00 | 5,990 |
| 2019-10-14 | 190.00 | 200.00 | 190.00 | 193.50 | 34,668 |
| 2019-10-11 | 190.00 | 195.00 | 186.00 | 189.50 | 26,012 |
| 2019-10-10 | 190.00 | 193.00 | 187.00 | 193.50 | 11,804 |
| 2019-10-09 | 192.00 | 192.00 | 188.00 | 193.50 | 14,944 |
| 2019-10-08 | 195.00 | 198.00 | 193.00 | 193.50 | 40,729 |
| 2019-10-07 | 191.00 | 191.00 | 190.00 | 193.50 | 18,326 |
| 2019-10-04 | 188.00 | 188.00 | 188.00 | 189.00 | 6,044 |
| 2019-10-03 | 181.00 | 188.00 | 181.00 | 189.00 | 38,398 |
| 2019-10-02 | 177.50 | 177.50 | 177.50 | 177.50 | 70,725 |
| 2019-10-01 | 177.00 | 183.00 | 177.00 | 177.50 | 50,582 |
| 2019-09-30 | 176.00 | 179.00 | 174.00 | 175.00 | 50,006 |
| 2019-09-27 | 184.00 | 185.00 | 180.00 | 181.00 | 23,763 |
| 2019-09-26 | 182.00 | 186.00 | 182.00 | 186.00 | 23,047 |
| 2019-09-25 | 181.00 | 181.00 | 179.00 | 182.00 | 43,145 |
| 2019-09-24 | 171.00 | 185.00 | 171.00 | 182.50 | 85,752 |
| 2019-09-23 | 184.00 | 184.00 | 164.00 | 175.50 | 180,832 |
| 2019-09-20 | 182.00 | 184.00 | 182.00 | 179.00 | 6,943 |
| 2019-09-19 | 182.00 | 182.00 | 180.00 | 182.00 | 14,958 |
| 2019-09-18 | 184.00 | 184.00 | 182.00 | 183.00 | 19,205 |
| 2019-09-17 | 184.00 | 184.00 | 180.00 | 183.00 | 27,469 |
| 2019-09-16 | 188.00 | 190.00 | 184.00 | 186.00 | 8,071 |
| 2019-09-13 | 186.00 | 186.00 | 183.00 | 184.50 | 21,044 |
| 2019-09-12 | 185.00 | 186.50 | 185.00 | 186.50 | 10,841 |
| 2019-09-11 | 184.00 | 185.00 | 183.00 | 186.50 | 19,631 |
| 2019-09-10 | 186.00 | 186.00 | 185.00 | 184.50 | 10,699 |
| 2019-09-09 | 185.00 | 189.50 | 185.00 | 189.50 | 15,412 |
| 2019-09-06 | 186.00 | 186.00 | 185.00 | 188.50 | 3,041 |
| 2019-09-05 | 185.00 | 185.00 | 180.00 | 188.50 | 2,427 |
| 2019-09-04 | 186.00 | 186.00 | 185.00 | 189.00 | 11,166 |
| 2019-09-03 | 187.00 | 187.00 | 187.00 | 190.00 | 7,867 |
| 2019-09-02 | 194.00 | 194.00 | 194.00 | 190.00 | 12,907 |
| 2019-08-30 | 183.00 | 189.00 | 183.00 | 189.00 | 2,878 |
| 2019-08-29 | 183.00 | 188.50 | 183.00 | 188.50 | 9,611 |
| 2019-08-28 | 186.00 | 186.00 | 183.00 | 188.50 | 9,375 |
| 2019-08-27 | 185.00 | 185.00 | 185.00 | 186.00 | 4,250 |
| 2019-08-23 | 190.00 | 190.00 | 187.00 | 189.00 | 29,354 |
| 2019-08-22 | 189.00 | 189.00 | 183.00 | 189.00 | 4,426 |
| 2019-08-21 | 187.00 | 187.00 | 183.00 | 190.50 | 11,491 |
| 2019-08-20 | 187.00 | 187.00 | 186.00 | 189.50 | 19,041 |
| 2019-08-19 | 184.00 | 190.00 | 184.00 | 190.00 | 2,500 |
| 2019-08-16 | 193.00 | 193.00 | 193.00 | 188.50 | 4,859 |
| 2019-08-15 | 186.00 | 188.00 | 183.00 | 186.50 | 3,032 |
| 2019-08-14 | 186.00 | 188.00 | 183.00 | 188.00 | 20,191 |
| 2019-08-13 | 188.00 | 188.00 | 185.00 | 187.00 | 18,008 |
| 2019-08-12 | 193.00 | 193.00 | 185.00 | 186.50 | 95,987 |
| 2019-08-09 | 193.00 | 193.00 | 191.00 | 192.50 | 24,170 |
| 2019-08-08 | 193.00 | 193.00 | 193.00 | 196.00 | 3,000 |
| 2019-08-07 | 197.00 | 199.00 | 195.00 | 194.00 | 22,906 |
| 2019-08-06 | 198.00 | 198.00 | 197.00 | 200.50 | 3,823 |
| 2019-08-05 | 197.00 | 199.00 | 195.00 | 199.50 | 11,463 |
| 2019-08-02 | 200.00 | 202.00 | 200.00 | 200.00 | 9,858 |
| 2019-08-01 | 202.00 | 202.00 | 194.00 | 198.00 | 12,394 |
| 2019-07-31 | 198.00 | 200.50 | 198.00 | 200.50 | 8,194 |
| 2019-07-30 | 195.00 | 198.00 | 195.00 | 198.00 | 11,158 |
| 2019-07-29 | 198.00 | 198.00 | 194.00 | 196.50 | 20,561 |
| 2019-07-26 | 202.00 | 204.00 | 202.00 | 204.00 | 4,000 |
| 2019-07-25 | 204.00 | 204.00 | 202.00 | 202.00 | 5,500 |
| 2019-07-24 | 210.00 | 210.00 | 210.00 | 204.00 | 16,286 |
| 2019-07-23 | 204.00 | 204.00 | 204.00 | 204.00 | 1,500 |
| 2019-07-22 | 197.00 | 198.00 | 197.00 | 204.00 | 14,150 |
| 2019-07-19 | 198.00 | 198.00 | 198.00 | 203.50 | 24,037 |
| 2019-07-18 | 208.00 | 208.00 | 199.00 | 203.50 | 16,740 |
| 2019-07-17 | 200.00 | 200.00 | 199.00 | 204.50 | 12,555 |
| 2019-07-16 | 200.00 | 200.00 | 198.00 | 204.00 | 7,921 |
| 2019-07-15 | 200.00 | 200.00 | 200.00 | 204.50 | 13,746 |
| 2019-07-12 | 205.00 | 205.00 | 205.00 | 205.00 | 1,382 |
| 2019-07-11 | 200.00 | 200.00 | 200.00 | 205.00 | 2,496 |
| 2019-07-10 | 202.00 | 202.00 | 200.00 | 204.00 | 4,545 |
| 2019-07-09 | 202.00 | 204.00 | 200.00 | 204.00 | 38,433 |
| 2019-07-08 | 204.00 | 204.00 | 202.00 | 206.00 | 7,438 |
| 2019-07-05 | 210.00 | 210.00 | 210.00 | 207.00 | 651 |
| 2019-07-04 | 206.00 | 206.00 | 204.00 | 206.00 | 37,505 |
| 2019-07-03 | 207.00 | 207.00 | 207.00 | 207.00 | 12,713 |
| 2019-07-02 | 204.00 | 204.00 | 204.00 | 207.00 | 5,656 |
| 2019-07-01 | 204.00 | 204.00 | 204.00 | 207.00 | 2,380 |
| 2019-06-28 | 206.00 | 206.00 | 204.00 | 205.00 | 22,644 |
| 2019-06-27 | 204.00 | 210.00 | 202.00 | 206.00 | 21,856 |
| 2019-06-26 | 204.00 | 206.00 | 204.00 | 207.00 | 7,800 |
| 2019-06-25 | 200.00 | 207.00 | 200.00 | 207.00 | 4,942 |
| 2019-06-24 | 204.00 | 206.00 | 200.00 | 205.00 | 25,782 |
| 2019-06-21 | 206.00 | 206.00 | 204.00 | 208.00 | 11,843 |
| 2019-06-20 | 206.00 | 206.00 | 206.00 | 208.00 | 14,144 |
| 2019-06-19 | 208.00 | 208.00 | 208.00 | 208.00 | 469 |
| 2019-06-18 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2019-06-17 | 206.00 | 206.00 | 206.00 | 208.00 | 2,878 |
| 2019-06-14 | 200.00 | 200.00 | 200.00 | 208.00 | 1 |
| 2019-06-13 | 206.00 | 210.00 | 206.00 | 208.00 | 2,818 |
| 2019-06-12 | 208.00 | 210.00 | 208.00 | 210.00 | 6,638 |
| 2019-06-11 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2019-06-10 | 208.00 | 208.00 | 208.00 | 208.00 | 4,859 |
| 2019-06-07 | 204.00 | 204.00 | 204.00 | 208.00 | 6,772 |
| 2019-06-06 | 207.00 | 207.00 | 205.00 | 205.00 | 1,939 |
| 2019-06-05 | 204.00 | 204.00 | 202.00 | 207.00 | 13,595 |
| 2019-06-04 | 206.00 | 208.00 | 206.00 | 208.00 | 15,313 |
| 2019-06-03 | 208.00 | 210.00 | 208.00 | 210.00 | 15,184 |
| 2019-05-31 | 207.00 | 207.00 | 207.00 | 207.00 | 4,032 |
| 2019-05-30 | 199.00 | 207.00 | 199.00 | 207.00 | 1,730 |
| 2019-05-29 | 199.00 | 199.00 | 199.00 | 205.00 | 5,647 |
| 2019-05-28 | 202.00 | 202.00 | 199.00 | 207.00 | 5,297 |
| 2019-05-24 | 200.00 | 200.00 | 200.00 | 206.00 | 9,882 |
| 2019-05-23 | 206.00 | 206.00 | 202.00 | 202.00 | 30,032 |
| 2019-05-22 | 208.00 | 208.00 | 202.00 | 207.00 | 22,568 |
| 2019-05-21 | 210.00 | 210.00 | 210.00 | 209.00 | 29,966 |
| 2019-05-20 | 209.00 | 211.00 | 209.00 | 211.00 | 1,172 |
| 2019-05-17 | 210.00 | 210.00 | 210.00 | 209.00 | 7,382 |
| 2019-05-16 | 212.00 | 212.00 | 210.00 | 213.00 | 31,790 |
| 2019-05-15 | 211.00 | 213.00 | 211.00 | 213.00 | 8,132 |
| 2019-05-14 | 210.00 | 212.00 | 210.00 | 211.00 | 30,362 |
| 2019-05-13 | 212.00 | 212.00 | 212.00 | 211.00 | 27,670 |
| 2019-05-10 | 212.00 | 212.00 | 210.00 | 210.00 | 5,256 |
| 2019-05-09 | 210.00 | 212.00 | 210.00 | 212.00 | 9,233 |
| 2019-05-08 | 210.00 | 210.00 | 208.00 | 209.00 | 22,453 |
| 2019-05-07 | 211.00 | 214.00 | 211.00 | 214.00 | 4,360 |
| 2019-05-03 | 214.00 | 214.00 | 211.00 | 211.00 | 1,070 |
| 2019-05-02 | 214.00 | 214.00 | 214.00 | 214.00 | 2,250 |
| 2019-05-01 | 218.00 | 218.00 | 218.00 | 214.00 | 41,558 |