Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-01 | 77.20 | 77.20 | 76.20 | 76.40 | 34,860 |
| 2024-04-30 | 77.00 | 80.00 | 77.00 | 77.00 | 364,224 |
| 2024-04-29 | 78.00 | 78.00 | 76.60 | 76.60 | 109,479 |
| 2024-04-26 | 77.20 | 77.20 | 77.00 | 77.00 | 27,996 |
| 2024-04-25 | 78.80 | 81.00 | 78.20 | 81.00 | 145,475 |
| 2024-04-24 | 77.00 | 78.20 | 76.20 | 78.20 | 40,656 |
| 2024-04-23 | 78.20 | 78.20 | 78.20 | 77.30 | 15,470 |
| 2024-04-22 | 76.60 | 78.20 | 75.40 | 76.40 | 260,558 |
| 2024-04-19 | 74.80 | 74.80 | 74.80 | 74.80 | 15,749 |
| 2024-04-18 | 76.00 | 77.00 | 76.00 | 76.00 | 73,887 |
| 2024-04-17 | 76.00 | 76.00 | 76.00 | 76.00 | 155,959 |
| 2024-04-16 | 76.00 | 76.00 | 76.00 | 76.00 | 382,277 |
| 2024-04-15 | 73.20 | 74.40 | 73.20 | 74.40 | 921,910 |
| 2024-04-12 | 74.20 | 75.00 | 74.20 | 75.00 | 35,820 |
| 2024-04-11 | 72.40 | 76.80 | 72.40 | 76.80 | 98,324 |
| 2024-04-10 | 71.00 | 71.00 | 71.00 | 71.90 | 7,610 |
| 2024-04-09 | 72.00 | 72.00 | 72.00 | 71.90 | 123,801 |
| 2024-04-08 | 71.00 | 71.00 | 71.00 | 71.00 | 143,890 |
| 2024-04-05 | 68.80 | 71.40 | 68.80 | 71.40 | 23,931 |
| 2024-04-04 | 70.00 | 71.00 | 70.00 | 71.00 | 44,235 |
| 2024-04-03 | 70.00 | 71.00 | 70.00 | 70.00 | 310,348 |
| 2024-04-02 | 70.00 | 71.00 | 70.00 | 71.00 | 252,337 |
| 2024-04-01 | 74.60 | 74.60 | 74.60 | 74.60 | 0 |
| 2024-03-29 | 74.60 | 74.60 | 74.60 | 74.60 | 0 |
| 2024-03-28 | 74.60 | 74.60 | 74.60 | 74.60 | 208,104 |
| 2024-03-27 | 70.00 | 70.00 | 70.00 | 71.90 | 66,402 |
| 2024-03-26 | 70.00 | 70.00 | 70.00 | 70.00 | 566,841 |
| 2024-03-25 | 70.20 | 72.00 | 70.00 | 70.00 | 50,661 |
| 2024-03-22 | 72.00 | 74.80 | 70.00 | 73.00 | 263,292 |
| 2024-03-21 | 72.00 | 72.00 | 70.00 | 70.00 | 117,188 |
| 2024-03-20 | 73.80 | 73.80 | 72.00 | 72.00 | 114,871 |
| 2024-03-19 | 73.00 | 75.10 | 73.00 | 75.10 | 4,501 |
| 2024-03-18 | 73.20 | 73.20 | 73.00 | 73.00 | 79,923 |
| 2024-03-15 | 73.00 | 73.00 | 73.00 | 73.00 | 21,962 |
| 2024-03-14 | 71.00 | 75.00 | 71.00 | 74.40 | 397,462 |
| 2024-03-13 | 71.20 | 72.00 | 67.80 | 72.00 | 254,337 |
| 2024-03-12 | 75.00 | 75.00 | 72.80 | 74.20 | 109,951 |
| 2024-03-11 | 75.00 | 75.00 | 75.00 | 75.00 | 60,541 |
| 2024-03-08 | 75.40 | 79.20 | 75.40 | 77.20 | 30,250 |
| 2024-03-07 | 75.40 | 75.40 | 75.20 | 75.20 | 15,234 |
| 2024-03-06 | 78.00 | 78.00 | 75.00 | 75.00 | 485,941 |
| 2024-03-05 | 76.40 | 76.40 | 76.40 | 76.40 | 102,602 |
| 2024-03-04 | 75.60 | 75.60 | 75.60 | 75.60 | 10,636 |
| 2024-03-01 | 76.00 | 76.00 | 76.00 | 76.00 | 30,341 |
| 2024-02-29 | 75.40 | 75.80 | 75.40 | 75.80 | 38,768 |
| 2024-02-28 | 76.20 | 76.60 | 76.00 | 76.60 | 10,811 |
| 2024-02-27 | 78.80 | 78.80 | 76.40 | 76.40 | 27,734 |
| 2024-02-26 | 78.80 | 78.80 | 75.60 | 75.60 | 7,908 |
| 2024-02-23 | 78.80 | 78.80 | 76.00 | 76.00 | 133,725 |
| 2024-02-22 | 78.80 | 78.80 | 77.40 | 77.40 | 112,121 |
| 2024-02-21 | 76.20 | 78.80 | 76.20 | 77.00 | 44,826 |
| 2024-02-20 | 77.60 | 79.00 | 76.40 | 76.40 | 67,954 |
| 2024-02-19 | 77.60 | 77.60 | 77.60 | 76.50 | 950 |
| 2024-02-16 | 75.40 | 78.00 | 75.40 | 78.00 | 485,163 |
| 2024-02-15 | 75.80 | 77.20 | 75.40 | 77.20 | 84,265 |
| 2024-02-14 | 75.80 | 75.80 | 72.40 | 72.40 | 8,613 |
| 2024-02-13 | 75.40 | 76.00 | 75.40 | 76.00 | 21,813 |
| 2024-02-12 | 74.80 | 74.80 | 74.80 | 73.80 | 122,553 |
| 2024-02-09 | 74.80 | 74.80 | 72.20 | 74.40 | 198,372 |
| 2024-02-08 | 72.00 | 72.00 | 72.00 | 72.00 | 5,455 |
| 2024-02-07 | 73.00 | 73.20 | 72.00 | 72.00 | 133,438 |
| 2024-02-06 | 72.40 | 72.40 | 72.40 | 72.40 | 52,626 |
| 2024-02-05 | 71.20 | 72.00 | 71.20 | 72.00 | 92,327 |
| 2024-02-02 | 72.00 | 72.00 | 72.00 | 72.00 | 23,457 |
| 2024-02-01 | 72.00 | 72.00 | 72.00 | 72.00 | 5,960,910 |
| 2024-01-31 | 71.00 | 71.00 | 70.00 | 70.60 | 43,654 |
| 2024-01-30 | 72.20 | 72.20 | 70.20 | 71.90 | 49,514 |
| 2024-01-29 | 75.00 | 75.00 | 70.60 | 70.60 | 1,260,533 |
| 2024-01-26 | 73.80 | 73.80 | 72.00 | 72.90 | 48,571 |
| 2024-01-25 | 71.40 | 71.40 | 71.40 | 73.00 | 106,911 |
| 2024-01-24 | 71.00 | 71.60 | 71.00 | 71.40 | 2,068,198 |
| 2024-01-23 | 73.20 | 73.20 | 70.80 | 72.00 | 286,109 |
| 2024-01-22 | 69.00 | 82.40 | 66.20 | 73.00 | 2,084,380 |
| 2024-01-19 | 92.40 | 93.00 | 92.40 | 93.00 | 171,128 |
| 2024-01-18 | 90.60 | 92.00 | 90.60 | 92.00 | 85,465 |
| 2024-01-17 | 92.00 | 93.00 | 92.00 | 93.00 | 76,889 |
| 2024-01-16 | 90.80 | 91.00 | 90.80 | 91.00 | 231,518 |
| 2024-01-15 | 90.60 | 92.80 | 90.60 | 92.80 | 104,534 |
| 2024-01-12 | 90.20 | 90.20 | 90.20 | 90.20 | 44,236 |
| 2024-01-11 | 93.60 | 93.60 | 93.10 | 93.10 | 20,625 |
| 2024-01-10 | 93.40 | 95.80 | 93.00 | 93.60 | 34,555 |
| 2024-01-09 | 90.80 | 95.00 | 90.40 | 93.90 | 191,180 |
| 2024-01-08 | 89.80 | 89.80 | 89.00 | 89.00 | 67,408 |
| 2024-01-05 | 90.00 | 90.20 | 90.00 | 89.80 | 48,381 |
| 2024-01-04 | 89.00 | 89.00 | 89.00 | 88.10 | 9,062 |
| 2024-01-03 | 89.00 | 89.60 | 89.00 | 89.60 | -14,795 |
| 2024-01-02 | 88.00 | 90.00 | 88.00 | 88.60 | 11,697 |
| 2024-01-01 | 88.40 | 88.40 | 88.40 | 88.40 | 0 |
| 2023-12-29 | 88.00 | 89.00 | 88.00 | 88.40 | 74,068 |
| 2023-12-28 | 85.60 | 87.80 | 85.20 | 87.00 | 93,568 |
| 2023-12-27 | 85.80 | 87.60 | 84.00 | 84.00 | 6,493 |
| 2023-12-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-12-25 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-12-22 | 84.40 | 84.60 | 84.00 | 84.00 | 75,043 |
| 2023-12-21 | 83.00 | 86.00 | 81.40 | 81.40 | 86,205 |
| 2023-12-20 | 86.60 | 86.60 | 83.00 | 83.00 | 43,295 |
| 2023-12-19 | 86.00 | 86.90 | 86.00 | 86.90 | 60,638 |
| 2023-12-18 | 87.80 | 87.80 | 85.60 | 86.00 | 75,928 |
| 2023-12-15 | 86.20 | 88.20 | 86.20 | 88.00 | 379,631 |
| 2023-12-14 | 88.00 | 90.00 | 88.00 | 90.00 | 107,294 |
| 2023-12-13 | 88.40 | 88.40 | 87.00 | 87.00 | 464,570 |
| 2023-12-12 | 84.00 | 87.00 | 84.00 | 87.50 | 297,138 |
| 2023-12-11 | 83.00 | 83.00 | 80.00 | 80.00 | 89,197 |
| 2023-12-08 | 80.00 | 82.00 | 78.00 | 78.00 | 54,459 |
| 2023-12-07 | 78.00 | 78.00 | 78.00 | 78.00 | 32,167 |
| 2023-12-06 | 81.00 | 81.00 | 81.00 | 79.30 | 85,433 |
| 2023-12-05 | 81.00 | 81.00 | 78.00 | 81.00 | 97,391 |
| 2023-12-04 | 80.00 | 83.00 | 80.00 | 81.00 | 133,805 |
| 2023-12-01 | 77.00 | 80.00 | 75.00 | 79.30 | 210,604 |
| 2023-11-30 | 76.60 | 76.80 | 74.00 | 74.00 | 130,989 |
| 2023-11-29 | 76.40 | 78.00 | 75.20 | 77.00 | 68,415 |
| 2023-11-28 | 76.00 | 76.00 | 75.60 | 75.80 | 246,242 |
| 2023-11-27 | 76.00 | 77.20 | 76.00 | 77.10 | 234,639 |
| 2023-11-24 | 72.80 | 76.40 | 72.80 | 76.40 | 79,065 |
| 2023-11-23 | 71.00 | 73.00 | 70.80 | 73.00 | 217,477 |
| 2023-11-22 | 71.00 | 71.00 | 71.00 | 71.00 | 15,335 |
| 2023-11-21 | 70.40 | 70.80 | 68.60 | 70.80 | 250,247 |
| 2023-11-20 | 71.40 | 71.40 | 71.40 | 70.00 | 254,186 |
| 2023-11-17 | 70.60 | 71.00 | 69.60 | 69.60 | 53,616 |
| 2023-11-16 | 70.60 | 70.60 | 69.00 | 69.00 | 156,961 |
| 2023-11-15 | 69.20 | 70.80 | 69.00 | 69.00 | 10,626 |
| 2023-11-14 | 70.60 | 71.00 | 70.40 | 71.00 | 63,375 |
| 2023-11-13 | 70.60 | 70.60 | 70.60 | 70.60 | 114,925 |
| 2023-11-10 | 65.80 | 71.00 | 65.80 | 70.60 | 42,043 |
| 2023-11-09 | 67.40 | 70.00 | 66.60 | 68.60 | 107,065 |
| 2023-11-08 | 69.80 | 69.80 | 67.60 | 68.60 | 10,128 |
| 2023-11-07 | 69.80 | 70.00 | 69.80 | 70.00 | 79,750 |
| 2023-11-06 | 68.20 | 70.00 | 67.00 | 67.00 | 122,493 |
| 2023-11-03 | 69.40 | 69.60 | 68.20 | 69.00 | 46,985 |
| 2023-11-02 | 66.20 | 66.20 | 66.20 | 66.20 | 68,911 |
| 2023-11-01 | 66.40 | 66.40 | 66.40 | 66.40 | 20,132 |
| 2023-10-31 | 66.80 | 66.80 | 66.80 | 66.80 | 1,530 |
| 2023-10-30 | 68.00 | 68.00 | 67.00 | 70.00 | 177,445 |
| 2023-10-27 | 69.20 | 70.00 | 68.20 | 70.00 | 24,152 |
| 2023-10-26 | 73.80 | 73.80 | 71.40 | 71.40 | 4,205 |
| 2023-10-25 | 73.80 | 73.80 | 73.80 | 73.80 | 634 |
| 2023-10-24 | 74.00 | 74.00 | 69.00 | 69.00 | 19,333 |
| 2023-10-23 | 75.00 | 75.00 | 73.40 | 73.40 | 4,877 |
| 2023-10-20 | 75.00 | 75.80 | 75.00 | 75.00 | 54,193 |
| 2023-10-19 | 72.60 | 72.60 | 72.60 | 72.60 | 27,928 |
| 2023-10-18 | 75.00 | 76.80 | 72.60 | 72.60 | 45,970 |
| 2023-10-17 | 80.80 | 80.80 | 76.00 | 76.40 | 63,584 |
| 2023-10-16 | 77.00 | 77.00 | 77.00 | 77.00 | 87,191 |
| 2023-10-13 | 78.60 | 78.60 | 78.60 | 79.90 | 3,204 |
| 2023-10-12 | 79.00 | 79.00 | 78.60 | 78.60 | 10,182 |
| 2023-10-11 | 82.00 | 82.00 | 82.00 | 82.00 | 62,909 |
| 2023-10-10 | 80.00 | 80.00 | 78.00 | 78.00 | 121,252 |
| 2023-10-09 | 78.00 | 78.00 | 77.00 | 78.00 | 243,410 |
| 2023-10-06 | 78.00 | 78.00 | 78.00 | 78.00 | 20,487 |
| 2023-10-05 | 78.00 | 78.00 | 78.00 | 78.00 | 833 |
| 2023-10-04 | 78.00 | 78.00 | 78.00 | 78.40 | 768 |
| 2023-10-03 | 80.80 | 80.80 | 77.20 | 77.20 | 24,238 |
| 2023-10-02 | 80.80 | 80.80 | 80.00 | 80.00 | 60,038 |
| 2023-09-29 | 82.00 | 82.00 | 82.00 | 82.00 | 2,965 |
| 2023-09-28 | 80.00 | 81.50 | 80.00 | 81.50 | 9,126 |
| 2023-09-27 | 80.00 | 80.00 | 80.00 | 80.00 | 21,296 |
| 2023-09-26 | 81.20 | 81.20 | 81.00 | 82.40 | 4,457 |
| 2023-09-25 | 78.20 | 83.80 | 78.00 | 83.40 | 39,269 |
| 2023-09-22 | 84.00 | 84.00 | 82.00 | 82.00 | 100,501 |
| 2023-09-21 | 80.00 | 82.80 | 80.00 | 82.80 | 3,586,018 |
| 2023-09-20 | 81.40 | 81.60 | 81.40 | 81.60 | 332 |
| 2023-09-19 | 82.10 | 82.10 | 81.40 | 81.40 | 2,560 |
| 2023-09-18 | 79.00 | 80.00 | 79.00 | 82.10 | 98,980 |
| 2023-09-15 | 80.60 | 80.60 | 80.60 | 80.60 | 3,916 |
| 2023-09-14 | 78.60 | 80.00 | 78.60 | 80.00 | 228,954 |
| 2023-09-13 | 79.80 | 79.80 | 79.80 | 79.80 | 383 |
| 2023-09-12 | 80.20 | 80.20 | 80.00 | 80.00 | 199,440 |
| 2023-09-11 | 80.20 | 83.80 | 80.00 | 80.00 | 79,964 |
| 2023-09-08 | 83.80 | 83.80 | 80.00 | 80.00 | 4,371 |
| 2023-09-07 | 80.00 | 80.00 | 80.00 | 80.00 | 30 |
| 2023-09-06 | 80.60 | 83.80 | 80.60 | 82.20 | 4,127 |
| 2023-09-05 | 80.20 | 80.20 | 80.20 | 80.20 | 8,375 |
| 2023-09-04 | 83.00 | 83.00 | 83.00 | 83.00 | 5,957 |
| 2023-09-01 | 81.80 | 82.40 | 81.80 | 82.40 | 84,074 |
| 2023-08-31 | 83.00 | 83.00 | 83.00 | 83.00 | 92,201 |
| 2023-08-30 | 83.00 | 83.00 | 83.00 | 83.00 | 305 |
| 2023-08-29 | 83.70 | 83.70 | 83.00 | 83.00 | 13,773 |
| 2023-08-28 | 83.70 | 83.70 | 83.70 | 83.70 | 0 |
| 2023-08-25 | 83.40 | 83.40 | 83.00 | 83.70 | 21,011 |
| 2023-08-24 | 83.60 | 84.60 | 83.60 | 84.00 | 59,524 |
| 2023-08-23 | 83.60 | 84.00 | 83.60 | 84.00 | 29,151 |
| 2023-08-22 | 88.00 | 88.00 | 88.00 | 84.70 | 203,724 |
| 2023-08-21 | 84.00 | 84.00 | 84.00 | 84.00 | 76,386 |
| 2023-08-18 | 85.00 | 85.00 | 85.00 | 85.00 | 37,231 |
| 2023-08-17 | 89.60 | 89.60 | 87.80 | 86.00 | 27,933 |
| 2023-08-16 | 86.00 | 88.00 | 86.00 | 88.00 | 4,109 |
| 2023-08-15 | 85.20 | 86.00 | 85.20 | 86.00 | 53,824 |
| 2023-08-14 | 84.20 | 86.60 | 84.20 | 86.60 | 49,121 |
| 2023-08-11 | 86.40 | 87.20 | 86.40 | 86.60 | 15,665 |
| 2023-08-10 | 84.00 | 87.60 | 84.00 | 86.70 | 3,153 |
| 2023-08-09 | 84.40 | 87.20 | 84.40 | 86.10 | 101,226 |
| 2023-08-08 | 86.20 | 88.00 | 86.20 | 87.20 | 17,055 |
| 2023-08-07 | 87.50 | 87.50 | 86.10 | 86.10 | 11,648 |
| 2023-08-04 | 84.20 | 89.80 | 84.20 | 87.50 | 8,305 |
| 2023-08-03 | 89.00 | 89.60 | 89.00 | 89.60 | 114,106 |
| 2023-08-02 | 86.60 | 86.60 | 86.60 | 86.60 | 28,794 |
| 2023-08-01 | 89.00 | 89.00 | 88.40 | 88.40 | 81,437 |
| 2023-07-31 | 89.00 | 89.00 | 88.40 | 88.40 | 36,239 |
| 2023-07-28 | 89.00 | 89.00 | 89.00 | 89.00 | 32,315 |
| 2023-07-27 | 84.80 | 86.40 | 84.80 | 86.40 | 192,492 |
| 2023-07-26 | 88.00 | 88.00 | 88.00 | 86.60 | 90,723 |
| 2023-07-25 | 89.00 | 89.00 | 89.00 | 89.00 | 46,943 |
| 2023-07-24 | 87.00 | 89.00 | 87.00 | 89.00 | 138,185 |
| 2023-07-21 | 82.00 | 87.40 | 82.00 | 87.40 | 226,214 |
| 2023-07-20 | 80.80 | 83.20 | 80.00 | 83.20 | 156,302 |
| 2023-07-19 | 80.00 | 80.00 | 80.00 | 80.00 | 1,039,977 |
| 2023-07-18 | 79.00 | 79.00 | 79.00 | 79.00 | 41,849 |
| 2023-07-17 | 79.00 | 79.00 | 78.40 | 79.00 | 643,785 |
| 2023-07-14 | 80.00 | 80.00 | 80.00 | 80.00 | 1,474,497 |
| 2023-07-13 | 76.20 | 76.80 | 76.20 | 76.80 | 35,325 |
| 2023-07-12 | 78.00 | 78.00 | 76.40 | 76.80 | 1,938,980 |
| 2023-07-11 | 78.00 | 78.00 | 78.00 | 78.00 | 70,733 |
| 2023-07-10 | 77.00 | 77.00 | 77.00 | 77.00 | 64,862 |
| 2023-07-07 | 76.60 | 76.60 | 76.50 | 76.50 | 43,240 |
| 2023-07-06 | 78.00 | 78.00 | 76.60 | 76.60 | 15,889 |
| 2023-07-05 | 78.00 | 78.00 | 78.00 | 78.00 | 18,032 |
| 2023-07-04 | 78.00 | 78.00 | 78.00 | 78.00 | 133,498 |
| 2023-07-03 | 78.40 | 78.50 | 78.40 | 78.50 | 12,333 |
| 2023-06-30 | 79.00 | 79.00 | 78.40 | 78.40 | 58,049 |
| 2023-06-29 | 79.00 | 79.00 | 79.00 | 79.00 | 17,814 |
| 2023-06-28 | 80.00 | 81.00 | 79.80 | 79.50 | 43,013 |
| 2023-06-27 | 80.60 | 80.60 | 78.40 | 78.40 | 187,694 |
| 2023-06-26 | 82.00 | 83.20 | 81.40 | 81.80 | 85,697 |
| 2023-06-23 | 82.00 | 82.00 | 82.00 | 80.10 | 19,962 |
| 2023-06-22 | 80.00 | 80.40 | 80.00 | 80.60 | 150,402 |
| 2023-06-21 | 80.00 | 80.00 | 80.00 | 80.00 | 3,599 |
| 2023-06-20 | 76.80 | 79.60 | 76.80 | 79.60 | 38,401 |
| 2023-06-19 | 76.80 | 80.00 | 76.80 | 80.00 | 17,990 |
| 2023-06-16 | 81.60 | 81.60 | 80.20 | 80.20 | 193,445 |
| 2023-06-15 | 80.00 | 82.00 | 77.20 | 82.00 | 28,452 |
| 2023-06-14 | 75.80 | 80.00 | 75.80 | 80.00 | 71,246 |
| 2023-06-13 | 75.80 | 75.80 | 75.80 | 75.80 | 7,688 |
| 2023-06-12 | 75.00 | 75.00 | 75.00 | 75.00 | 16,824 |
| 2023-06-09 | 73.80 | 75.00 | 73.00 | 75.00 | 74,411 |
| 2023-06-08 | 74.00 | 74.00 | 74.00 | 74.00 | 56,549 |
| 2023-06-07 | 72.00 | 72.00 | 72.00 | 72.00 | 910,182 |
| 2023-06-06 | 73.60 | 73.60 | 73.60 | 73.60 | 1,981 |
| 2023-06-05 | 71.00 | 72.20 | 71.00 | 72.20 | 44,069 |
| 2023-06-02 | 72.00 | 72.00 | 72.00 | 72.00 | 8,098 |
| 2023-06-01 | 71.00 | 71.80 | 71.00 | 71.80 | 26,807 |
| 2023-05-31 | 72.80 | 72.80 | 72.80 | 72.80 | 3,832 |
| 2023-05-30 | 71.20 | 73.00 | 71.20 | 73.00 | 28,901 |
| 2023-05-29 | 72.80 | 72.80 | 72.80 | 72.80 | 0 |
| 2023-05-26 | 72.80 | 72.80 | 72.80 | 72.80 | 23,562 |
| 2023-05-25 | 71.20 | 73.00 | 71.20 | 73.00 | 18,396 |
| 2023-05-24 | 73.00 | 73.00 | 72.00 | 72.00 | 176,096 |
| 2023-05-23 | 73.80 | 74.40 | 73.80 | 74.40 | 98,069 |
| 2023-05-22 | 73.00 | 74.00 | 72.60 | 74.00 | 101,598 |
| 2023-05-19 | 74.40 | 75.00 | 74.20 | 74.40 | 337,873 |
| 2023-05-18 | 74.00 | 74.80 | 74.00 | 74.80 | 405,517 |
| 2023-05-17 | 74.20 | 75.00 | 74.20 | 75.00 | 111,073 |
| 2023-05-16 | 74.40 | 74.40 | 74.40 | 74.40 | 98,630 |
| 2023-05-15 | 74.80 | 75.80 | 74.80 | 75.80 | 3,779 |
| 2023-05-12 | 75.00 | 75.00 | 75.00 | 75.00 | 22,689 |
| 2023-05-11 | 72.00 | 74.80 | 72.00 | 74.00 | 47,975 |
| 2023-05-10 | 75.00 | 75.00 | 75.00 | 75.00 | 83,932 |
| 2023-05-09 | 74.80 | 74.80 | 74.80 | 74.80 | 27,668 |
| 2023-05-08 | 71.00 | 71.00 | 71.00 | 71.00 | 0 |
| 2023-05-05 | 72.60 | 74.00 | 71.00 | 71.00 | 187,615 |
| 2023-05-04 | 72.00 | 72.00 | 71.80 | 71.80 | 251,993 |
| 2023-05-03 | 70.00 | 70.00 | 70.00 | 70.00 | 63,182 |
| 2023-05-02 | 70.40 | 71.60 | 70.00 | 70.00 | 2,326,253 |
| 2023-05-01 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
| 2023-04-28 | 69.00 | 72.00 | 69.00 | 72.00 | 163,926 |
| 2023-04-27 | 71.00 | 71.00 | 69.60 | 69.80 | 567,201 |
| 2023-04-26 | 65.60 | 71.60 | 65.60 | 70.40 | 1,777,060 |
| 2023-04-25 | 63.20 | 63.80 | 62.60 | 62.60 | 208,831 |
| 2023-04-24 | 67.20 | 67.20 | 64.00 | 65.00 | 163,797 |
| 2023-04-21 | 68.60 | 68.60 | 65.40 | 65.40 | 61,065 |
| 2023-04-20 | 68.00 | 68.80 | 68.00 | 68.00 | 29,428 |
| 2023-04-19 | 69.60 | 69.60 | 69.60 | 69.60 | 274,570 |
| 2023-04-18 | 69.00 | 69.00 | 69.00 | 69.00 | 50,657 |
| 2023-04-17 | 70.20 | 71.40 | 68.00 | 69.00 | 264,510 |
| 2023-04-14 | 70.20 | 72.00 | 69.60 | 72.00 | 35,956 |
| 2023-04-13 | 69.60 | 71.00 | 69.60 | 70.00 | 61,280 |
| 2023-04-12 | 71.00 | 71.80 | 69.60 | 69.60 | 428,185 |
| 2023-04-11 | 71.40 | 71.40 | 70.00 | 70.00 | 73,701 |
| 2023-04-10 | 73.60 | 73.60 | 73.60 | 73.60 | 0 |
| 2023-04-07 | 73.60 | 73.60 | 73.60 | 73.60 | 0 |
| 2023-04-06 | 72.60 | 73.60 | 72.60 | 73.60 | 3,503,661 |
| 2023-04-05 | 74.00 | 74.00 | 74.00 | 74.00 | 74,838 |
| 2023-04-04 | 74.20 | 74.20 | 73.20 | 73.20 | 74,333 |
| 2023-04-03 | 74.60 | 76.60 | 74.20 | 76.60 | 39,785 |
| 2023-03-31 | 77.80 | 77.80 | 77.80 | 77.80 | 192,537 |
| 2023-03-30 | 77.60 | 77.80 | 76.20 | 77.80 | 32,773 |
| 2023-03-29 | 71.40 | 77.60 | 71.40 | 75.00 | 118,387 |
| 2023-03-28 | 69.20 | 73.00 | 69.20 | 73.00 | 404,930 |
| 2023-03-27 | 69.20 | 71.00 | 69.20 | 70.00 | 688,399 |
| 2023-03-24 | 70.00 | 71.20 | 70.00 | 71.00 | 494,905 |
| 2023-03-23 | 70.00 | 71.80 | 70.00 | 71.00 | 270,387 |
| 2023-03-22 | 71.80 | 72.20 | 70.80 | 72.00 | 2,843,118 |
| 2023-03-21 | 71.00 | 73.00 | 71.00 | 73.00 | 143,502 |
| 2023-03-20 | 69.40 | 71.00 | 69.40 | 71.00 | 2,078,688 |
| 2023-03-17 | 69.20 | 70.00 | 69.00 | 69.00 | 251,592 |
| 2023-03-16 | 69.00 | 70.20 | 69.00 | 69.20 | 90,284 |
| 2023-03-15 | 70.00 | 71.60 | 68.20 | 70.00 | 3,156,820 |
| 2023-03-14 | 68.80 | 70.20 | 68.80 | 70.00 | 54,442 |
| 2023-03-13 | 69.00 | 71.80 | 69.00 | 71.60 | 150,752 |
| 2023-03-10 | 70.80 | 71.20 | 70.80 | 71.00 | 194,239 |
| 2023-03-09 | 70.80 | 71.20 | 70.80 | 71.20 | 110,672 |
| 2023-03-08 | 72.60 | 72.60 | 70.80 | 71.20 | 108,482 |
| 2023-03-07 | 70.00 | 72.40 | 69.20 | 72.40 | 325,041 |
| 2023-03-06 | 72.00 | 72.00 | 69.20 | 69.80 | 226,191 |
| 2023-03-03 | 69.80 | 71.00 | 69.00 | 69.00 | 344,685 |
| 2023-03-02 | 68.40 | 69.60 | 68.00 | 69.20 | 260,569 |
| 2023-03-01 | 67.60 | 69.80 | 66.20 | 68.00 | 701,405 |
| 2023-02-28 | 68.40 | 68.40 | 66.00 | 66.00 | 359,025 |
| 2023-02-27 | 69.20 | 72.00 | 68.20 | 68.20 | 661,716 |
| 2023-02-24 | 63.00 | 67.00 | 62.80 | 66.60 | 1,531,292 |
| 2023-02-23 | 61.00 | 63.00 | 61.00 | 62.20 | 360,897 |
| 2023-02-22 | 62.60 | 62.60 | 61.00 | 61.00 | 688,576 |
| 2023-02-21 | 62.00 | 66.00 | 61.60 | 62.40 | 3,281,465 |
| 2023-02-20 | 57.00 | 63.00 | 47.00 | 63.00 | 21,160,617 |
| 2023-02-17 | 92.20 | 93.20 | 92.00 | 92.00 | 147,150 |
| 2023-02-16 | 90.80 | 90.80 | 90.80 | 92.70 | 52,195 |
| 2023-02-15 | 88.00 | 90.00 | 88.00 | 90.00 | 2,102,172 |
| 2023-02-14 | 85.80 | 87.80 | 85.80 | 87.60 | 70,707 |
| 2023-02-13 | 85.60 | 85.60 | 84.80 | 84.80 | 60,205 |
| 2023-02-10 | 85.80 | 85.80 | 84.80 | 85.40 | 52,845 |
| 2023-02-09 | 81.00 | 85.60 | 81.00 | 84.40 | 67,983 |
| 2023-02-08 | 80.00 | 81.00 | 79.80 | 81.00 | 1,664,889 |
| 2023-02-07 | 79.00 | 79.50 | 79.00 | 79.50 | 17,332 |
| 2023-02-06 | 79.00 | 79.00 | 79.00 | 79.00 | 17,955 |
| 2023-02-03 | 79.00 | 79.00 | 79.00 | 79.00 | 12,740 |
| 2023-02-02 | 79.60 | 80.00 | 79.40 | 80.00 | 185,685 |
| 2023-02-01 | 79.40 | 80.00 | 79.20 | 80.00 | 359,823 |
| 2023-01-31 | 79.60 | 80.00 | 79.40 | 79.40 | 555,781 |
| 2023-01-30 | 79.00 | 80.80 | 79.00 | 80.00 | 228,495 |
| 2023-01-27 | 79.40 | 80.20 | 79.00 | 79.70 | 31,406 |
| 2023-01-26 | 79.00 | 80.00 | 78.40 | 80.00 | 62,757 |
| 2023-01-25 | 78.00 | 80.00 | 78.00 | 78.00 | 34,539 |
| 2023-01-24 | 78.60 | 78.60 | 78.00 | 78.00 | 24,639 |
| 2023-01-23 | 78.40 | 79.00 | 78.40 | 80.40 | 11,933 |
| 2023-01-20 | 79.80 | 80.00 | 77.40 | 80.00 | 59,297 |
| 2023-01-19 | 78.40 | 78.40 | 78.00 | 78.00 | 25,777 |
| 2023-01-18 | 78.60 | 80.00 | 78.60 | 80.00 | 93,237 |
| 2023-01-17 | 79.20 | 80.00 | 78.60 | 78.60 | 1,666,255 |
| 2023-01-16 | 77.00 | 80.00 | 77.00 | 80.00 | 233,672 |
| 2023-01-13 | 78.00 | 78.00 | 76.60 | 77.00 | 157,271 |
| 2023-01-12 | 79.40 | 79.40 | 78.40 | 78.40 | 41,526 |
| 2023-01-11 | 79.40 | 81.00 | 77.60 | 77.60 | 110,902 |
| 2023-01-10 | 80.00 | 80.40 | 78.40 | 79.60 | 354,709 |
| 2023-01-09 | 74.00 | 78.00 | 74.00 | 78.00 | 72,104 |
| 2023-01-06 | 73.80 | 75.00 | 73.00 | 75.00 | 82,059 |
| 2023-01-05 | 73.60 | 74.80 | 71.00 | 72.00 | 169,994 |
| 2023-01-04 | 73.00 | 75.00 | 73.00 | 75.00 | 34,852 |
| 2023-01-03 | 72.40 | 74.80 | 72.40 | 73.00 | 56,667 |
| 2023-01-02 | 72.60 | 72.60 | 72.60 | 72.60 | 0 |
| 2022-12-30 | 72.00 | 74.00 | 72.00 | 72.60 | 41,925 |
| 2022-12-29 | 74.00 | 74.00 | 71.00 | 71.60 | 36,392 |
| 2022-12-28 | 68.00 | 74.00 | 68.00 | 74.00 | 215,969 |
| 2022-12-27 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2022-12-26 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2022-12-23 | 66.00 | 69.00 | 66.00 | 69.00 | 67,391 |
| 2022-12-22 | 68.80 | 70.00 | 66.00 | 66.80 | 394,650 |
| 2022-12-21 | 57.00 | 69.00 | 57.00 | 68.80 | 13,181,995 |
| 2022-12-20 | 56.60 | 58.00 | 56.00 | 57.00 | 111,095 |
| 2022-12-19 | 58.40 | 59.00 | 57.40 | 57.40 | 51,698 |
| 2022-12-16 | 56.60 | 59.60 | 56.60 | 59.60 | 27,121 |
| 2022-12-15 | 60.00 | 60.00 | 56.60 | 56.60 | 43,881 |
| 2022-12-14 | 59.60 | 59.60 | 59.40 | 58.30 | 69,053 |
| 2022-12-13 | 59.60 | 59.60 | 58.40 | 58.60 | 924,630 |
| 2022-12-12 | 59.00 | 59.60 | 59.00 | 59.30 | 203,260 |
| 2022-12-09 | 60.00 | 60.00 | 59.20 | 59.70 | 226,124 |
| 2022-12-08 | 59.20 | 59.80 | 59.20 | 59.80 | 599 |
| 2022-12-07 | 60.00 | 60.00 | 58.00 | 59.20 | 66,593 |
| 2022-12-06 | 61.00 | 62.00 | 60.60 | 61.10 | 104,439 |
| 2022-12-05 | 62.00 | 62.00 | 61.40 | 62.00 | 38,515 |
| 2022-12-02 | 61.80 | 62.40 | 61.80 | 62.00 | 61,101 |
| 2022-12-01 | 60.60 | 62.00 | 60.60 | 62.00 | 92,568 |
| 2022-11-30 | 59.00 | 60.60 | 58.60 | 60.60 | 120,208 |
| 2022-11-29 | 60.20 | 61.40 | 59.60 | 59.80 | 115,019 |
| 2022-11-28 | 56.60 | 60.40 | 56.60 | 60.40 | 251,457 |
| 2022-11-25 | 49.50 | 56.80 | 49.50 | 55.20 | 687,025 |
| 2022-11-24 | 50.00 | 50.00 | 49.10 | 49.10 | 848,458 |
| 2022-11-23 | 52.00 | 52.00 | 50.60 | 50.60 | 761,447 |
| 2022-11-22 | 55.20 | 55.20 | 51.00 | 52.00 | 1,389,839 |
| 2022-11-21 | 58.00 | 59.00 | 58.00 | 58.00 | 54,177 |
| 2022-11-18 | 58.00 | 58.00 | 57.00 | 57.00 | 35,354 |
| 2022-11-17 | 59.00 | 59.00 | 59.00 | 58.50 | 13,921 |
| 2022-11-16 | 58.00 | 58.90 | 58.00 | 58.90 | 88,137 |
| 2022-11-15 | 59.20 | 59.20 | 58.00 | 58.00 | 86,282 |
| 2022-11-14 | 61.00 | 61.00 | 60.00 | 60.00 | 362,008 |
| 2022-11-11 | 60.80 | 60.90 | 60.80 | 60.90 | 879,474 |
| 2022-11-10 | 61.00 | 61.00 | 60.80 | 60.80 | 105,193 |
| 2022-11-09 | 62.00 | 62.00 | 62.00 | 62.00 | 31,066 |
| 2022-11-08 | 62.00 | 62.00 | 61.00 | 61.00 | 44,752 |
| 2022-11-07 | 62.00 | 62.00 | 61.00 | 61.00 | 370,016 |
| 2022-11-04 | 63.00 | 63.00 | 63.00 | 63.00 | 78,653 |
| 2022-11-03 | 61.00 | 61.00 | 61.00 | 61.00 | 17,464 |
| 2022-11-02 | 62.00 | 62.00 | 61.00 | 62.00 | 1,027,103 |
| 2022-11-01 | 64.00 | 64.00 | 62.00 | 62.00 | 64,438 |
| 2022-10-31 | 63.00 | 63.00 | 63.00 | 63.00 | 380,257 |
| 2022-10-28 | 64.00 | 64.00 | 63.30 | 63.30 | 32,648 |
| 2022-10-27 | 64.50 | 64.50 | 64.00 | 64.00 | 23,892 |
| 2022-10-26 | 64.80 | 65.00 | 64.00 | 64.50 | 150,139 |
| 2022-10-25 | 63.20 | 63.20 | 63.20 | 63.20 | 22,775 |
| 2022-10-24 | 64.30 | 64.70 | 64.30 | 64.70 | 4,303 |
| 2022-10-21 | 65.00 | 65.00 | 63.60 | 64.30 | 1,730,415 |
| 2022-10-20 | 68.60 | 70.00 | 65.00 | 65.00 | 246,247 |
| 2022-10-19 | 72.40 | 72.40 | 71.80 | 71.80 | 4,522,615 |
| 2022-10-18 | 72.00 | 74.00 | 71.40 | 71.40 | 217,914 |
| 2022-10-17 | 73.00 | 73.00 | 73.00 | 73.00 | 2,855 |
| 2022-10-14 | 71.00 | 73.00 | 71.00 | 73.00 | 34,213 |
| 2022-10-13 | 72.00 | 72.00 | 71.00 | 71.00 | 12,113 |
| 2022-10-12 | 75.00 | 75.00 | 72.00 | 72.00 | 131,280 |
| 2022-10-11 | 72.40 | 72.40 | 72.40 | 72.40 | 354,475 |
| 2022-10-10 | 72.40 | 72.40 | 72.40 | 74.00 | 5,894 |
| 2022-10-07 | 73.00 | 75.20 | 73.00 | 73.50 | 331,867 |
| 2022-10-06 | 73.40 | 73.40 | 73.40 | 74.30 | 2,582 |
| 2022-10-05 | 73.20 | 73.20 | 73.20 | 73.20 | 2,340 |
| 2022-10-04 | 73.00 | 75.00 | 72.00 | 74.10 | 353,573 |
| 2022-10-03 | 72.00 | 73.00 | 70.20 | 73.00 | 50,709 |
| 2022-09-30 | 72.40 | 74.50 | 72.40 | 74.50 | 4,445 |
| 2022-09-29 | 75.60 | 75.60 | 72.40 | 72.40 | 155 |
| 2022-09-28 | 76.60 | 76.60 | 72.00 | 75.60 | 26,158 |
| 2022-09-27 | 81.40 | 81.40 | 78.90 | 78.90 | 10,904 |
| 2022-09-26 | 81.40 | 81.40 | 81.40 | 81.40 | 9,522 |
| 2022-09-23 | 76.40 | 78.90 | 76.40 | 78.90 | 55,024 |
| 2022-09-22 | 78.00 | 79.60 | 76.40 | 76.40 | 60,872 |
| 2022-09-21 | 82.00 | 82.00 | 82.00 | 81.80 | 581 |
| 2022-09-20 | 82.40 | 84.00 | 80.20 | 84.00 | 55,388 |
| 2022-09-19 | 83.80 | 83.80 | 83.80 | 83.80 | 0 |
| 2022-09-16 | 84.00 | 84.00 | 82.40 | 83.80 | 27,459 |
| 2022-09-15 | 82.40 | 82.40 | 82.40 | 84.00 | 13,634 |
| 2022-09-14 | 85.00 | 85.00 | 82.80 | 85.00 | 218,936 |
| 2022-09-13 | 91.40 | 91.40 | 85.00 | 85.00 | 110,018 |
| 2022-09-12 | 91.80 | 94.00 | 91.40 | 91.40 | 55,104 |
| 2022-09-09 | 92.00 | 92.00 | 91.00 | 91.00 | 32,600 |
| 2022-09-08 | 93.40 | 96.80 | 90.20 | 90.20 | 46,548 |
| 2022-09-07 | 93.90 | 94.70 | 93.90 | 94.70 | 2,446 |
| 2022-09-06 | 98.80 | 98.80 | 93.90 | 93.90 | 3,205 |
| 2022-09-05 | 93.00 | 98.80 | 93.00 | 98.80 | 1,808 |
| 2022-09-02 | 93.20 | 97.00 | 93.00 | 97.00 | 2,423 |
| 2022-09-01 | 94.80 | 94.80 | 94.80 | 93.60 | 2,425 |
| 2022-08-31 | 95.40 | 96.00 | 95.40 | 96.00 | 16,136 |
| 2022-08-30 | 97.80 | 97.80 | 95.00 | 95.40 | 22,469 |
| 2022-08-29 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2022-08-26 | 94.00 | 94.00 | 94.00 | 96.50 | 292,049 |
| 2022-08-25 | 93.00 | 96.80 | 93.00 | 96.80 | 22,646 |
| 2022-08-24 | 98.00 | 98.00 | 94.60 | 94.60 | 11,728 |
| 2022-08-23 | 94.00 | 94.00 | 93.20 | 93.20 | 17,329 |
| 2022-08-22 | 94.00 | 94.00 | 93.20 | 93.20 | 15,534 |
| 2022-08-19 | 94.60 | 94.60 | 94.60 | 94.60 | 1,026 |
| 2022-08-18 | 94.60 | 94.60 | 94.60 | 96.80 | 784 |
| 2022-08-17 | 96.00 | 96.00 | 93.60 | 93.60 | 43,905 |
| 2022-08-16 | 96.80 | 97.00 | 94.20 | 97.00 | 5,619 |
| 2022-08-15 | 95.90 | 95.90 | 95.90 | 95.90 | 41,917 |
| 2022-08-12 | 98.80 | 98.80 | 95.90 | 95.90 | 7,001 |
| 2022-08-11 | 98.80 | 98.80 | 98.80 | 98.80 | 40,485 |
| 2022-08-10 | 92.00 | 92.00 | 92.00 | 95.40 | 2,478 |
| 2022-08-09 | 95.00 | 95.00 | 95.00 | 95.00 | 7,527 |
| 2022-08-08 | 95.00 | 95.00 | 95.00 | 95.00 | 11,611 |
| 2022-08-05 | 93.00 | 95.00 | 93.00 | 95.00 | 25,316 |
| 2022-08-04 | 93.00 | 93.00 | 93.00 | 93.00 | 2,308,587 |
| 2022-08-03 | 93.20 | 95.20 | 93.20 | 95.20 | 27,685 |
| 2022-08-02 | 93.00 | 96.00 | 93.00 | 96.00 | 36,444 |
| 2022-08-01 | 94.00 | 94.00 | 93.00 | 94.50 | 6,309 |
| 2022-07-29 | 96.20 | 96.20 | 94.00 | 94.00 | 16,273 |
| 2022-07-28 | 96.00 | 96.00 | 96.00 | 96.00 | 79,630 |
| 2022-07-27 | 93.20 | 98.60 | 93.20 | 96.00 | 119,059 |
| 2022-07-26 | 92.80 | 93.00 | 92.00 | 93.00 | 125,476 |
| 2022-07-25 | 89.00 | 89.00 | 89.00 | 91.00 | 15,052 |
| 2022-07-22 | 92.80 | 92.80 | 90.00 | 90.00 | 11,979 |
| 2022-07-21 | 90.00 | 90.00 | 89.00 | 89.00 | 33,055 |
| 2022-07-20 | 90.20 | 90.20 | 90.00 | 90.00 | 8,354 |
| 2022-07-19 | 90.60 | 90.60 | 89.40 | 91.20 | 38,703 |
| 2022-07-18 | 90.00 | 90.00 | 89.80 | 90.40 | 14,434 |
| 2022-07-15 | 90.00 | 90.00 | 90.00 | 91.00 | 2,503 |
| 2022-07-14 | 91.00 | 92.50 | 91.00 | 92.50 | 2,731 |
| 2022-07-13 | 91.00 | 91.00 | 90.20 | 91.00 | 22,869 |
| 2022-07-12 | 92.00 | 92.00 | 91.00 | 91.00 | 3,681,653 |
| 2022-07-11 | 91.00 | 91.00 | 91.00 | 91.00 | 11,000 |
| 2022-07-08 | 92.00 | 92.00 | 91.00 | 91.40 | 12,602 |
| 2022-07-07 | 92.00 | 94.00 | 92.00 | 92.00 | 17,302 |
| 2022-07-06 | 94.00 | 94.20 | 92.00 | 92.00 | 41,995 |
| 2022-07-05 | 94.20 | 94.20 | 94.00 | 94.20 | 3,618 |
| 2022-07-04 | 94.60 | 94.60 | 94.60 | 95.50 | 15,060 |
| 2022-07-01 | 95.80 | 96.20 | 94.60 | 96.30 | 7,036 |
| 2022-06-30 | 97.00 | 97.00 | 95.60 | 95.60 | 88,372 |
| 2022-06-29 | 98.20 | 98.20 | 96.80 | 97.40 | 68,600 |
| 2022-06-28 | 97.00 | 99.00 | 97.00 | 99.00 | 223,756 |
| 2022-06-27 | 98.00 | 100.00 | 98.00 | 100.00 | 1,891 |
| 2022-06-24 | 98.00 | 100.50 | 98.00 | 100.50 | 4,266 |
| 2022-06-23 | 98.60 | 98.60 | 98.20 | 98.20 | 44,796 |
| 2022-06-22 | 100.50 | 100.50 | 99.80 | 99.80 | 11,089 |
| 2022-06-21 | 103.50 | 105.50 | 102.50 | 102.00 | 17,529 |
| 2022-06-20 | 103.50 | 108.00 | 103.50 | 105.50 | 3,638 |
| 2022-06-17 | 105.00 | 106.00 | 105.00 | 105.00 | 50,120 |
| 2022-06-16 | 107.50 | 107.50 | 107.00 | 107.00 | 32,785 |
| 2022-06-15 | 106.00 | 109.00 | 106.00 | 109.00 | 31,730 |
| 2022-06-14 | 106.00 | 106.00 | 106.00 | 106.00 | 40,640 |
| 2022-06-13 | 106.00 | 108.00 | 106.00 | 107.00 | 10,804 |
| 2022-06-10 | 105.50 | 107.00 | 105.50 | 107.00 | 19,562 |
| 2022-06-09 | 104.50 | 105.00 | 104.50 | 105.00 | 41,177 |
| 2022-06-08 | 102.50 | 105.00 | 102.50 | 104.00 | 63,013 |
| 2022-06-07 | 104.00 | 105.00 | 102.00 | 104.50 | 1,549,102 |
| 2022-06-06 | 103.50 | 103.50 | 103.50 | 102.25 | 833,966 |
| 2022-06-03 | 102.05 | 102.05 | 102.05 | 102.05 | 0 |
| 2022-06-02 | 102.05 | 102.05 | 102.05 | 102.05 | 0 |
| 2022-06-01 | 99.60 | 102.05 | 99.60 | 102.05 | 18,779 |
| 2022-05-31 | 104.00 | 104.00 | 99.60 | 99.60 | 25,829 |
| 2022-05-30 | 104.00 | 104.00 | 100.00 | 100.00 | 16,895 |
| 2022-05-27 | 98.00 | 101.75 | 98.00 | 101.75 | 4,912 |
| 2022-05-26 | 100.50 | 100.50 | 98.00 | 98.00 | 11,953 |
| 2022-05-25 | 98.80 | 100.00 | 98.80 | 100.00 | 3,995 |
| 2022-05-24 | 102.00 | 102.00 | 102.00 | 100.50 | 14,795 |
| 2022-05-23 | 104.00 | 106.00 | 104.00 | 106.00 | 14,373 |
| 2022-05-20 | 101.00 | 101.00 | 101.00 | 100.00 | 1,190,143 |
| 2022-05-19 | 100.00 | 100.00 | 100.00 | 100.00 | 189,947 |
| 2022-05-18 | 101.00 | 102.00 | 100.50 | 102.00 | 734,542 |
| 2022-05-17 | 100.00 | 104.00 | 100.00 | 104.00 | 41,328 |
| 2022-05-16 | 98.60 | 101.00 | 97.20 | 100.50 | 1,134,847 |
| 2022-05-13 | 101.00 | 101.00 | 98.80 | 98.80 | 578,705 |
| 2022-05-12 | 98.60 | 101.00 | 98.20 | 98.80 | 979,371 |
| 2022-05-11 | 100.00 | 101.00 | 100.00 | 101.00 | 8,502 |
| 2022-05-10 | 104.00 | 104.00 | 98.20 | 100.00 | 14,873 |
| 2022-05-09 | 102.50 | 103.50 | 101.00 | 101.00 | 87,638 |
| 2022-05-06 | 103.50 | 103.50 | 100.00 | 100.00 | 27,995 |
| 2022-05-05 | 101.50 | 105.00 | 98.00 | 98.00 | 1,469,184 |
| 2022-05-04 | 106.50 | 108.00 | 106.00 | 107.00 | 15,140 |
| 2022-05-03 | 108.00 | 108.00 | 104.00 | 104.00 | 25,615 |
| 2022-05-02 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-04-29 | 105.50 | 108.00 | 104.00 | 108.00 | 55,031 |
| 2022-04-28 | 104.50 | 104.50 | 104.00 | 104.00 | 400,021 |
| 2022-04-27 | 106.00 | 106.00 | 104.50 | 104.50 | 24,766 |
| 2022-04-26 | 106.00 | 106.00 | 103.00 | 104.25 | 12,930 |
| 2022-04-25 | 106.50 | 108.50 | 102.50 | 102.50 | 30,934 |
| 2022-04-22 | 110.00 | 112.00 | 110.00 | 110.00 | 22,799 |
| 2022-04-21 | 111.50 | 111.50 | 108.00 | 108.00 | 31,863 |
| 2022-04-20 | 113.00 | 114.00 | 113.00 | 111.50 | 30,121 |
| 2022-04-19 | 112.00 | 112.00 | 110.00 | 110.75 | 19,834 |
| 2022-04-18 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2022-04-15 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2022-04-14 | 112.50 | 113.00 | 108.00 | 110.50 | 53,925 |
| 2022-04-13 | 113.00 | 113.00 | 113.00 | 113.00 | 27,019 |
| 2022-04-12 | 112.00 | 112.00 | 111.50 | 111.50 | 28,870 |
| 2022-04-11 | 113.00 | 113.00 | 112.00 | 112.00 | 60,203 |
| 2022-04-08 | 108.00 | 115.00 | 108.00 | 115.00 | 64,057 |
| 2022-04-07 | 111.50 | 112.00 | 111.50 | 112.00 | 80,893 |
| 2022-04-06 | 106.50 | 112.00 | 106.50 | 112.00 | 17,743 |
| 2022-04-05 | 113.00 | 113.00 | 111.00 | 111.75 | 323,880 |
| 2022-04-04 | 115.50 | 115.50 | 115.50 | 114.50 | 10,498 |
| 2022-04-01 | 115.00 | 115.50 | 115.00 | 115.50 | 73,342 |
| 2022-03-31 | 113.50 | 118.00 | 113.50 | 115.00 | 47,263 |
| 2022-03-30 | 115.00 | 115.00 | 115.00 | 115.00 | 7,214 |
| 2022-03-29 | 115.00 | 118.00 | 115.00 | 118.00 | 28,078 |
| 2022-03-28 | 114.00 | 116.00 | 114.00 | 116.00 | 13,662 |
| 2022-03-25 | 113.50 | 114.50 | 113.50 | 114.50 | 47,482 |
| 2022-03-24 | 113.50 | 113.50 | 110.00 | 110.00 | 31,055 |
| 2022-03-23 | 114.00 | 114.00 | 114.00 | 112.50 | 28,792 |
| 2022-03-22 | 115.50 | 118.50 | 115.50 | 118.00 | 27,287 |
| 2022-03-21 | 118.00 | 118.00 | 115.50 | 115.50 | 68,720 |
| 2022-03-18 | 116.00 | 125.00 | 116.00 | 117.00 | 220,205 |
| 2022-03-17 | 111.50 | 111.50 | 111.50 | 111.50 | 8,828 |
| 2022-03-16 | 117.00 | 117.00 | 116.00 | 116.00 | 8,591 |
| 2022-03-15 | 112.50 | 118.00 | 112.50 | 117.00 | 35,143 |
| 2022-03-14 | 114.00 | 118.50 | 114.00 | 118.50 | 48,766 |
| 2022-03-11 | 112.00 | 112.50 | 112.00 | 112.50 | 3,593,843 |
| 2022-03-10 | 115.00 | 115.00 | 110.50 | 111.00 | 789,064 |
| 2022-03-09 | 116.00 | 116.00 | 110.50 | 110.50 | 68,312 |
| 2022-03-08 | 110.50 | 111.00 | 110.00 | 110.00 | 37,861 |
| 2022-03-07 | 124.00 | 124.00 | 110.00 | 110.00 | 44,860 |
| 2022-03-04 | 127.00 | 128.00 | 124.00 | 124.00 | 672,028 |
| 2022-03-03 | 135.00 | 135.00 | 128.00 | 128.00 | 69,145 |
| 2022-03-02 | 133.50 | 140.50 | 133.50 | 135.00 | 106,951 |
| 2022-03-01 | 136.00 | 136.00 | 131.50 | 132.00 | 63,669 |
| 2022-02-28 | 136.50 | 137.50 | 136.50 | 137.50 | 37,204 |
| 2022-02-25 | 137.50 | 137.50 | 137.50 | 137.50 | 1,432 |
| 2022-02-24 | 135.00 | 137.00 | 135.00 | 136.50 | 394,726 |
| 2022-02-23 | 139.50 | 140.00 | 139.00 | 139.00 | 63,756 |
| 2022-02-22 | 139.00 | 141.00 | 139.00 | 141.00 | 26,692 |
| 2022-02-21 | 140.00 | 140.00 | 140.00 | 140.00 | 16,909 |
| 2022-02-18 | 138.00 | 144.00 | 138.00 | 143.00 | 65,456 |
| 2022-02-17 | 137.50 | 138.50 | 137.50 | 138.50 | 33,077 |
| 2022-02-16 | 139.00 | 139.00 | 139.00 | 139.00 | 10,664 |
| 2022-02-15 | 133.50 | 140.00 | 133.50 | 137.50 | 21,217 |
| 2022-02-14 | 140.00 | 140.00 | 135.50 | 135.50 | 27,651 |
| 2022-02-11 | 143.00 | 144.00 | 143.00 | 144.00 | 2,509 |
| 2022-02-10 | 143.50 | 144.00 | 141.00 | 144.00 | 155,226 |
| 2022-02-09 | 144.50 | 144.50 | 144.50 | 144.50 | 16,408 |
| 2022-02-08 | 144.50 | 144.50 | 144.50 | 143.00 | 182,141 |
| 2022-02-07 | 149.50 | 149.50 | 143.00 | 143.00 | 278,447 |
| 2022-02-04 | 148.50 | 149.00 | 147.50 | 149.00 | 57,462 |
| 2022-02-03 | 153.00 | 153.00 | 151.00 | 151.50 | 216,639 |
| 2022-02-02 | 154.00 | 154.00 | 149.50 | 152.00 | 83,645 |
| 2022-02-01 | 157.00 | 157.00 | 154.00 | 154.00 | 1,604,156 |
| 2022-01-31 | 158.00 | 158.50 | 155.50 | 157.50 | 1,523,708 |
| 2022-01-28 | 159.00 | 160.00 | 157.50 | 157.50 | 55,385 |
| 2022-01-27 | 159.50 | 161.00 | 159.00 | 159.00 | 49,952 |
| 2022-01-26 | 158.00 | 161.00 | 158.00 | 160.00 | 15,160 |
| 2022-01-25 | 160.00 | 160.00 | 159.50 | 160.00 | 149,002 |
| 2022-01-24 | 161.50 | 161.50 | 157.50 | 157.50 | 1,327,389 |
| 2022-01-21 | 160.00 | 160.00 | 160.00 | 160.00 | 32,070 |
| 2022-01-20 | 160.00 | 161.00 | 160.00 | 160.00 | 31,067 |
| 2022-01-19 | 155.50 | 158.00 | 155.50 | 158.00 | 20,510 |
| 2022-01-18 | 159.00 | 159.00 | 159.00 | 159.00 | 14,389 |
| 2022-01-17 | 161.50 | 161.50 | 161.50 | 161.50 | 81,236 |
| 2022-01-14 | 162.00 | 163.00 | 162.00 | 163.00 | 16,549 |
| 2022-01-13 | 160.00 | 160.00 | 160.00 | 160.00 | 9,539 |
| 2022-01-12 | 159.50 | 162.00 | 159.50 | 160.00 | 60,688 |
| 2022-01-11 | 160.00 | 162.00 | 159.00 | 162.00 | 94,534 |
| 2022-01-10 | 160.00 | 161.00 | 159.50 | 160.00 | 89,828 |
| 2022-01-07 | 160.00 | 160.00 | 160.00 | 160.00 | 121,879 |
| 2022-01-06 | 160.00 | 160.50 | 159.50 | 160.50 | 149,460 |
| 2022-01-05 | 160.00 | 160.00 | 160.00 | 160.00 | 11,430 |
| 2022-01-04 | 160.00 | 163.00 | 160.00 | 163.00 | 25,922 |
| 2022-01-03 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2021-12-31 | 160.00 | 162.50 | 160.00 | 160.50 | 2,464 |
| 2021-12-30 | 159.00 | 161.00 | 159.00 | 160.00 | 58,151 |
| 2021-12-29 | 162.50 | 163.00 | 162.50 | 163.00 | 93,997 |
| 2021-12-28 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2021-12-27 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2021-12-24 | 161.50 | 165.00 | 161.50 | 165.00 | 21,945 |
| 2021-12-23 | 162.00 | 164.00 | 160.00 | 160.00 | 18,411 |
| 2021-12-22 | 160.50 | 162.00 | 160.00 | 160.00 | 388,615 |
| 2021-12-21 | 159.00 | 160.50 | 159.00 | 160.50 | 566,163 |
| 2021-12-20 | 160.00 | 164.00 | 160.00 | 160.00 | 40,213 |
| 2021-12-17 | 155.00 | 163.50 | 155.00 | 163.50 | 980,337 |
| 2021-12-16 | 155.00 | 156.50 | 155.00 | 155.00 | 16,061 |
| 2021-12-15 | 151.50 | 154.50 | 151.50 | 151.50 | 19,989 |
| 2021-12-14 | 150.00 | 155.00 | 150.00 | 153.50 | 92,009 |
| 2021-12-13 | 149.00 | 150.00 | 148.00 | 148.00 | 27,711 |
| 2021-12-10 | 142.50 | 147.00 | 142.50 | 147.00 | 53,510 |
| 2021-12-09 | 143.00 | 143.00 | 143.00 | 143.00 | 13,402 |
| 2021-12-08 | 143.00 | 143.00 | 143.00 | 143.00 | 9,551 |
| 2021-12-07 | 140.00 | 140.00 | 140.00 | 140.00 | 1,819,906 |
| 2021-12-06 | 140.00 | 141.50 | 140.00 | 140.50 | 74,693 |
| 2021-12-03 | 140.00 | 141.00 | 140.00 | 140.00 | 30,511 |
| 2021-12-02 | 138.50 | 140.00 | 138.50 | 140.25 | 25,033 |
| 2021-12-01 | 140.50 | 140.50 | 140.50 | 140.50 | 28,874 |
| 2021-11-30 | 140.50 | 141.00 | 140.00 | 141.00 | 35,329 |
| 2021-11-29 | 140.00 | 140.50 | 139.00 | 140.00 | 67,559 |
| 2021-11-26 | 141.00 | 141.00 | 139.00 | 140.00 | 77,837 |
| 2021-11-25 | 144.00 | 146.00 | 142.00 | 142.00 | 39,899 |
| 2021-11-24 | 143.50 | 149.50 | 143.50 | 149.50 | 1,838,851 |
| 2021-11-23 | 141.50 | 142.00 | 140.50 | 140.50 | 36,599 |
| 2021-11-22 | 141.00 | 141.00 | 140.00 | 141.00 | 62,231 |
| 2021-11-19 | 140.00 | 141.00 | 140.00 | 141.00 | 210,381 |
| 2021-11-18 | 140.00 | 141.00 | 140.00 | 141.00 | 175,348 |
| 2021-11-17 | 141.00 | 141.00 | 141.00 | 140.50 | 14,754 |
| 2021-11-16 | 140.00 | 141.00 | 140.00 | 141.00 | 61,782 |
| 2021-11-15 | 139.00 | 141.00 | 139.00 | 140.00 | 152,593 |
| 2021-11-12 | 140.00 | 140.00 | 140.00 | 140.00 | 43,628 |
| 2021-11-11 | 136.00 | 139.50 | 136.00 | 139.50 | 7,253 |
| 2021-11-10 | 142.00 | 142.00 | 135.00 | 136.00 | 30,138 |
| 2021-11-09 | 141.50 | 143.00 | 139.00 | 140.50 | 381,128 |
| 2021-11-08 | 140.00 | 140.00 | 140.00 | 138.00 | 45,248 |
| 2021-11-05 | 141.00 | 141.00 | 140.00 | 140.00 | 525,517 |
| 2021-11-04 | 141.50 | 141.50 | 135.00 | 141.50 | 28,695 |
| 2021-11-03 | 136.50 | 142.00 | 136.50 | 142.00 | 2,715 |
| 2021-11-02 | 140.00 | 140.00 | 136.00 | 137.25 | 21,181 |
| 2021-11-01 | 135.00 | 138.50 | 135.00 | 137.50 | 724,662 |
| 2021-10-29 | 133.00 | 135.00 | 130.50 | 135.00 | 128,666 |
| 2021-10-28 | 132.00 | 135.00 | 132.00 | 135.00 | 56,545 |
| 2021-10-27 | 127.50 | 134.00 | 127.50 | 134.00 | 607,788 |
| 2021-10-26 | 125.00 | 128.50 | 124.50 | 124.50 | 4,126,893 |
| 2021-10-25 | 123.00 | 126.00 | 123.00 | 126.00 | 162,677 |
| 2021-10-22 | 123.00 | 125.00 | 122.50 | 124.00 | 281,767 |
| 2021-10-21 | 126.50 | 127.00 | 124.00 | 125.00 | 174,696 |
| 2021-10-20 | 128.00 | 129.50 | 127.00 | 128.00 | 21,521 |
| 2021-10-19 | 126.50 | 128.00 | 126.50 | 127.50 | 32,153 |
| 2021-10-18 | 127.50 | 129.00 | 127.00 | 128.50 | 69,434 |
| 2021-10-15 | 128.00 | 128.00 | 125.00 | 125.00 | 43,283 |
| 2021-10-14 | 130.50 | 130.50 | 128.00 | 128.00 | 20,598 |
| 2021-10-13 | 130.50 | 132.00 | 130.00 | 131.50 | 57,128 |
| 2021-10-12 | 137.00 | 137.00 | 132.00 | 132.00 | 32,402 |
| 2021-10-11 | 137.00 | 137.00 | 137.00 | 139.00 | 22,404 |
| 2021-10-08 | 135.50 | 141.00 | 135.50 | 141.00 | 10,798 |
| 2021-10-07 | 138.00 | 138.00 | 137.00 | 137.00 | 20,146 |
| 2021-10-06 | 139.50 | 140.50 | 138.00 | 140.50 | 41,437 |
| 2021-10-05 | 139.00 | 139.00 | 139.00 | 139.00 | 209,636 |
| 2021-10-04 | 140.50 | 140.50 | 140.00 | 140.00 | 6,871 |
| 2021-10-01 | 145.50 | 145.50 | 140.00 | 140.00 | 161,594 |
| 2021-09-30 | 142.50 | 145.50 | 142.00 | 142.00 | 27,437 |
| 2021-09-29 | 146.00 | 146.00 | 144.00 | 146.00 | 155,057 |
| 2021-09-28 | 151.00 | 151.00 | 145.00 | 145.00 | 191,485 |
| 2021-09-27 | 151.00 | 152.00 | 151.00 | 148.00 | 35,231 |
| 2021-09-24 | 144.50 | 151.50 | 144.50 | 146.00 | 101,653 |
| 2021-09-23 | 139.50 | 145.00 | 139.50 | 145.00 | 22,696 |
| 2021-09-22 | 141.00 | 145.00 | 139.00 | 139.00 | 1,905 |
| 2021-09-21 | 140.00 | 143.00 | 139.00 | 140.00 | 26,835 |
| 2021-09-20 | 137.50 | 139.00 | 130.50 | 139.00 | 63,123 |
| 2021-09-17 | 141.50 | 141.50 | 129.50 | 129.50 | 86,281 |
| 2021-09-16 | 140.50 | 141.00 | 140.00 | 139.75 | 3,580 |
| 2021-09-15 | 137.50 | 137.50 | 137.00 | 137.00 | 19,648 |
| 2021-09-14 | 145.00 | 146.00 | 145.00 | 146.00 | 751,086 |
| 2021-09-13 | 140.00 | 140.00 | 140.00 | 141.50 | 12,189 |
| 2021-09-10 | 139.00 | 144.50 | 139.00 | 142.00 | 56,980 |
| 2021-09-09 | 139.50 | 139.50 | 135.00 | 139.50 | 1,129,164 |
| 2021-09-08 | 141.00 | 144.00 | 139.00 | 139.00 | 1,778,928 |
| 2021-09-07 | 139.00 | 140.00 | 139.00 | 140.00 | 32,742 |
| 2021-09-06 | 140.00 | 140.00 | 139.00 | 140.00 | 907,270 |
| 2021-09-03 | 144.00 | 144.00 | 140.00 | 140.00 | 25,073 |
| 2021-09-02 | 144.00 | 145.00 | 144.00 | 145.00 | 35,718 |
| 2021-09-01 | 148.00 | 148.00 | 145.00 | 146.00 | 21,323 |
| 2021-08-31 | 148.00 | 148.00 | 147.00 | 148.00 | 11,197 |
| 2021-08-30 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2021-08-27 | 148.00 | 148.00 | 147.00 | 148.00 | 1,172,704 |
| 2021-08-26 | 147.00 | 147.00 | 147.00 | 147.00 | 26,052 |
| 2021-08-25 | 150.00 | 151.50 | 150.00 | 151.50 | 12,080 |
| 2021-08-24 | 149.00 | 150.50 | 149.00 | 150.50 | 6,466 |
| 2021-08-23 | 154.50 | 154.50 | 154.50 | 150.00 | 503,255 |
| 2021-08-20 | 150.00 | 155.00 | 150.00 | 155.00 | 6,151 |
| 2021-08-19 | 148.50 | 149.50 | 147.00 | 147.00 | 9,567 |
| 2021-08-18 | 150.00 | 150.00 | 150.00 | 150.00 | 45,012 |
| 2021-08-17 | 150.00 | 152.00 | 148.50 | 148.50 | 39,451 |
| 2021-08-16 | 152.50 | 152.50 | 148.50 | 148.50 | 4,912,207 |
| 2021-08-13 | 152.00 | 153.00 | 150.00 | 150.00 | 23,000 |
| 2021-08-12 | 145.00 | 153.00 | 145.00 | 153.00 | 1,995,748 |
| 2021-08-11 | 145.00 | 145.00 | 143.50 | 145.00 | 910,621 |
| 2021-08-10 | 140.50 | 143.50 | 140.50 | 143.50 | 49,550 |
| 2021-08-09 | 140.00 | 144.00 | 140.00 | 141.00 | 34,428 |
| 2021-08-06 | 145.00 | 145.00 | 141.00 | 141.00 | 134,755 |
| 2021-08-05 | 140.00 | 146.00 | 139.50 | 146.00 | 45,400 |
| 2021-08-04 | 142.00 | 142.00 | 141.50 | 141.50 | 5,270 |
| 2021-08-03 | 142.00 | 144.50 | 142.00 | 144.50 | 14,141 |
| 2021-08-02 | 143.00 | 145.00 | 142.50 | 144.00 | 233,014 |
| 2021-07-30 | 145.00 | 145.00 | 142.50 | 142.50 | 71,313 |
| 2021-07-29 | 140.50 | 142.50 | 140.50 | 142.50 | 290,460 |
| 2021-07-28 | 142.00 | 145.00 | 139.00 | 140.00 | 577,948 |
| 2021-07-27 | 142.00 | 142.00 | 138.00 | 141.00 | 73,894 |
| 2021-07-26 | 139.00 | 140.00 | 139.00 | 140.00 | 1,929,096 |
| 2021-07-23 | 139.00 | 139.00 | 139.00 | 139.00 | 13,036 |
| 2021-07-22 | 131.00 | 137.00 | 131.00 | 138.00 | 26,528 |
| 2021-07-21 | 129.50 | 132.00 | 129.50 | 131.00 | 46,792 |
| 2021-07-20 | 126.00 | 126.00 | 125.00 | 126.00 | 20,214 |
| 2021-07-19 | 127.50 | 128.50 | 127.50 | 128.50 | 12,079 |
| 2021-07-16 | 130.00 | 130.00 | 129.50 | 129.50 | 15,066 |
| 2021-07-15 | 130.00 | 132.00 | 130.00 | 132.00 | 20,361 |
| 2021-07-14 | 130.00 | 130.00 | 130.00 | 131.00 | 14,502 |
| 2021-07-13 | 133.00 | 135.50 | 130.50 | 135.50 | 228,190 |
| 2021-07-12 | 133.00 | 133.00 | 130.00 | 130.00 | 23,280 |
| 2021-07-09 | 135.00 | 136.00 | 133.50 | 136.00 | 53,441 |
| 2021-07-08 | 137.50 | 137.50 | 135.00 | 135.00 | 32,936 |
| 2021-07-07 | 137.50 | 138.00 | 135.00 | 138.00 | 76,987 |
| 2021-07-06 | 135.00 | 135.25 | 135.00 | 135.25 | 11,758 |
| 2021-07-05 | 132.50 | 135.00 | 130.00 | 135.00 | 94,642 |
| 2021-07-02 | 137.50 | 138.00 | 133.50 | 138.00 | 14,956 |
| 2021-07-01 | 138.00 | 139.00 | 125.50 | 137.00 | 174,482 |
| 2021-06-30 | 139.50 | 141.50 | 139.50 | 141.50 | 9,250 |
| 2021-06-29 | 147.00 | 148.00 | 139.50 | 140.50 | 17,058 |
| 2021-06-28 | 144.00 | 144.00 | 144.00 | 144.00 | 36,587 |
| 2021-06-25 | 142.00 | 142.00 | 138.00 | 138.00 | 16,542 |
| 2021-06-24 | 144.50 | 145.00 | 140.50 | 145.00 | 7,518 |
| 2021-06-23 | 145.00 | 145.00 | 143.50 | 144.50 | 622,956 |
| 2021-06-22 | 142.00 | 145.00 | 142.00 | 145.00 | 127,687 |
| 2021-06-21 | 142.00 | 144.50 | 142.00 | 144.50 | 16,372 |
| 2021-06-18 | 146.00 | 146.50 | 140.50 | 140.50 | 1,176,816 |
| 2021-06-17 | 147.00 | 147.00 | 146.00 | 147.00 | 6,932 |
| 2021-06-16 | 146.50 | 146.50 | 146.00 | 147.00 | 18,173 |
| 2021-06-15 | 146.00 | 150.00 | 146.00 | 146.00 | 38,102 |
| 2021-06-14 | 147.00 | 147.00 | 146.00 | 146.00 | 146,706 |
| 2021-06-11 | 147.00 | 148.50 | 147.00 | 147.00 | 3,777 |
| 2021-06-10 | 147.50 | 150.00 | 147.00 | 147.00 | 35,461 |
| 2021-06-09 | 150.00 | 150.00 | 148.00 | 148.50 | 158,629 |
| 2021-06-08 | 150.00 | 151.00 | 150.00 | 151.00 | 768,767 |
| 2021-06-07 | 151.00 | 152.00 | 150.50 | 151.50 | 69,796 |
| 2021-06-04 | 150.50 | 153.00 | 150.50 | 153.00 | 4,367 |
| 2021-06-03 | 150.50 | 152.50 | 150.50 | 152.50 | 471,114 |
| 2021-06-02 | 155.00 | 155.00 | 155.00 | 154.50 | 200,680 |
| 2021-06-01 | 157.00 | 157.00 | 155.00 | 155.00 | 5,178 |
| 2021-05-28 | 153.00 | 157.00 | 153.00 | 157.00 | 7,294 |
| 2021-05-27 | 152.50 | 157.00 | 152.50 | 157.00 | 55,868 |
| 2021-05-26 | 155.00 | 155.00 | 155.00 | 155.00 | 5,009 |
| 2021-05-25 | 156.00 | 156.00 | 156.00 | 156.00 | 52,111 |
| 2021-05-24 | 155.00 | 158.00 | 155.00 | 155.00 | 10,413 |
| 2021-05-21 | 153.00 | 153.00 | 153.00 | 153.00 | 49,557 |
| 2021-05-20 | 153.00 | 153.00 | 153.00 | 153.00 | 5,127 |
| 2021-05-19 | 155.00 | 155.00 | 152.50 | 153.75 | 68,057 |
| 2021-05-18 | 153.00 | 153.50 | 153.00 | 153.00 | 22,658 |
| 2021-05-17 | 152.50 | 153.00 | 152.50 | 153.00 | 40,449 |
| 2021-05-14 | 155.00 | 155.00 | 152.50 | 154.00 | 17,619 |
| 2021-05-13 | 153.00 | 153.00 | 153.00 | 153.00 | 13,080 |
| 2021-05-12 | 153.50 | 155.00 | 152.50 | 152.50 | 16,869 |
| 2021-05-11 | 152.00 | 152.50 | 152.00 | 152.50 | 2,271 |
| 2021-05-10 | 153.00 | 155.00 | 152.00 | 152.00 | 18,384 |
| 2021-05-07 | 154.00 | 155.00 | 154.00 | 154.00 | 111,658 |
| 2021-05-06 | 156.00 | 156.00 | 153.00 | 154.00 | 12,266 |
| 2021-05-05 | 157.00 | 157.00 | 152.00 | 154.50 | 46,305 |
| 2021-05-04 | 160.00 | 160.00 | 155.00 | 156.00 | 26,307 |
| 2021-04-30 | 163.00 | 163.00 | 160.00 | 160.00 | 8,722 |
| 2021-04-29 | 161.00 | 162.50 | 160.00 | 161.50 | 240,381 |
| 2021-04-28 | 163.50 | 165.00 | 161.00 | 161.00 | 1,489,776 |
| 2021-04-27 | 165.00 | 167.50 | 164.00 | 164.00 | 104,108 |
| 2021-04-26 | 164.00 | 167.00 | 164.00 | 165.00 | 30,122 |
| 2021-04-23 | 167.50 | 167.50 | 165.00 | 165.00 | 14,630 |
| 2021-04-22 | 165.00 | 169.00 | 164.50 | 165.00 | 746,857 |
| 2021-04-21 | 165.00 | 165.00 | 161.00 | 161.00 | 9,522 |
| 2021-04-20 | 163.00 | 163.00 | 163.00 | 162.50 | 11,350 |
| 2021-04-19 | 164.50 | 164.50 | 159.00 | 159.50 | 17,031 |
| 2021-04-16 | 160.50 | 160.50 | 160.50 | 160.50 | 4,735 |
| 2021-04-15 | 158.50 | 164.50 | 158.50 | 160.00 | 32,147 |
| 2021-04-14 | 159.00 | 162.50 | 159.00 | 162.00 | 14,306 |
| 2021-04-13 | 161.00 | 165.00 | 161.00 | 164.00 | 31,068 |
| 2021-04-12 | 161.00 | 163.00 | 160.00 | 160.00 | 15,945 |
| 2021-04-09 | 156.00 | 164.50 | 156.00 | 164.50 | 39,344 |
| 2021-04-08 | 153.50 | 154.00 | 152.50 | 152.50 | 16,078 |
| 2021-04-07 | 155.00 | 158.00 | 150.00 | 152.00 | 33,041 |
| 2021-04-06 | 150.00 | 152.50 | 148.00 | 150.00 | 916,779 |
| 2021-04-01 | 149.50 | 150.00 | 149.50 | 150.00 | 50,552 |
| 2021-03-31 | 139.00 | 150.00 | 139.00 | 150.00 | 87,613 |
| 2021-03-30 | 139.00 | 139.00 | 139.00 | 139.00 | 33,392 |
| 2021-03-29 | 138.00 | 139.00 | 136.50 | 139.00 | 26,346 |
| 2021-03-26 | 133.00 | 134.50 | 133.00 | 136.25 | 22,571 |
| 2021-03-25 | 133.00 | 134.00 | 133.00 | 132.25 | 15,049 |
| 2021-03-24 | 131.50 | 134.00 | 131.50 | 134.00 | 14,773 |
| 2021-03-23 | 130.50 | 134.00 | 130.50 | 132.00 | 5,591 |
| 2021-03-22 | 130.50 | 130.50 | 130.50 | 133.50 | 7,303 |
| 2021-03-19 | 130.00 | 135.50 | 130.00 | 133.00 | 211,615 |
| 2021-03-18 | 131.00 | 138.00 | 131.00 | 134.00 | 5,372 |
| 2021-03-17 | 136.00 | 136.00 | 136.00 | 136.00 | 6,166 |
| 2021-03-16 | 135.50 | 135.50 | 131.00 | 133.00 | 38,266 |
| 2021-03-15 | 136.50 | 136.50 | 130.00 | 130.00 | 26,119 |
| 2021-03-12 | 128.00 | 137.50 | 128.00 | 133.00 | 52,980 |
| 2021-03-11 | 128.00 | 133.00 | 128.00 | 133.00 | 1,157,340 |
| 2021-03-10 | 128.00 | 130.00 | 128.00 | 128.00 | 16,551 |
| 2021-03-09 | 136.00 | 136.00 | 128.50 | 128.50 | 20,855 |
| 2021-03-08 | 134.25 | 134.25 | 131.75 | 131.75 | 35,708 |
| 2021-03-05 | 130.50 | 137.00 | 130.50 | 134.25 | 10,255 |
| 2021-03-04 | 138.50 | 138.50 | 130.00 | 130.00 | 18,546 |
| 2021-03-03 | 138.50 | 138.50 | 130.00 | 134.25 | 39,428 |
| 2021-03-02 | 130.50 | 130.50 | 130.00 | 134.50 | 32,882 |
| 2021-03-01 | 138.00 | 138.00 | 136.50 | 133.50 | 38,880 |
| 2021-02-26 | 132.50 | 132.50 | 130.00 | 130.00 | 24,234 |
| 2021-02-25 | 136.00 | 139.50 | 132.00 | 132.00 | 30,766 |
| 2021-02-24 | 140.00 | 140.00 | 136.00 | 136.00 | 63,542 |
| 2021-02-23 | 139.50 | 140.00 | 134.00 | 140.00 | 19,568 |
| 2021-02-22 | 138.00 | 138.00 | 133.50 | 133.50 | 693,026 |
| 2021-02-19 | 144.50 | 144.50 | 138.00 | 138.00 | 147,071 |
| 2021-02-18 | 142.00 | 142.00 | 137.00 | 139.00 | 28,399 |
| 2021-02-17 | 134.50 | 134.50 | 134.50 | 138.25 | 7,116 |
| 2021-02-16 | 143.50 | 143.50 | 134.00 | 138.00 | 15,074 |
| 2021-02-15 | 142.00 | 143.50 | 135.00 | 143.50 | 41,084 |
| 2021-02-12 | 138.00 | 147.00 | 138.00 | 147.00 | 27,492 |
| 2021-02-11 | 146.50 | 146.50 | 137.00 | 137.00 | 2,743,795 |
| 2021-02-10 | 142.00 | 142.00 | 142.00 | 142.00 | 1,156,047 |
| 2021-02-09 | 143.00 | 143.00 | 138.00 | 138.00 | 2,429,245 |
| 2021-02-08 | 147.00 | 147.00 | 142.00 | 142.00 | 8,375 |
| 2021-02-05 | 147.00 | 147.00 | 147.00 | 147.00 | 8,445 |
| 2021-02-04 | 141.00 | 147.00 | 141.00 | 144.00 | 594,107 |
| 2021-02-03 | 147.00 | 147.00 | 147.00 | 147.00 | 4,393 |
| 2021-02-02 | 150.00 | 150.00 | 150.00 | 150.00 | 20,039 |
| 2021-02-01 | 145.50 | 147.00 | 143.50 | 143.50 | 22,696 |
| 2021-01-29 | 140.50 | 145.50 | 140.00 | 140.00 | 1,554 |
| 2021-01-28 | 145.50 | 145.50 | 140.50 | 140.50 | 24,826 |
| 2021-01-27 | 142.50 | 145.50 | 142.00 | 142.00 | 9,994 |
| 2021-01-26 | 144.00 | 145.50 | 144.00 | 144.00 | 31,302 |
| 2021-01-25 | 146.00 | 146.00 | 143.50 | 144.00 | 5,761 |
| 2021-01-22 | 143.50 | 150.00 | 143.50 | 143.50 | 3,391 |
| 2021-01-21 | 151.50 | 152.00 | 143.00 | 143.00 | 4,348 |
| 2021-01-20 | 150.00 | 152.00 | 145.00 | 145.00 | 16,021 |
| 2021-01-19 | 152.50 | 152.50 | 145.50 | 152.50 | 11,115 |
| 2021-01-18 | 150.50 | 151.00 | 145.00 | 151.00 | 17,747 |
| 2021-01-15 | 143.50 | 149.50 | 143.50 | 149.00 | 44,848 |
| 2021-01-14 | 150.00 | 150.00 | 148.00 | 148.00 | 25,039 |
| 2021-01-13 | 145.50 | 150.00 | 144.00 | 145.00 | 16,381 |
| 2021-01-12 | 145.50 | 146.00 | 145.50 | 145.50 | 2,272 |
| 2021-01-11 | 145.00 | 145.00 | 145.00 | 149.00 | 1 |
| 2021-01-08 | 145.00 | 148.75 | 145.00 | 148.75 | 3,257 |
| 2021-01-07 | 147.00 | 152.50 | 145.00 | 145.00 | 7,423 |
| 2021-01-06 | 154.50 | 154.50 | 153.00 | 153.00 | 284,284 |
| 2021-01-05 | 155.00 | 155.00 | 154.00 | 154.00 | 26,950 |
| 2021-01-04 | 152.00 | 155.00 | 148.50 | 155.00 | 63,096 |
| 2020-12-31 | 153.00 | 153.00 | 151.50 | 153.00 | 12,719 |
| 2020-12-30 | 150.00 | 151.00 | 146.00 | 151.00 | 11,609 |
| 2020-12-29 | 150.50 | 151.00 | 150.00 | 150.00 | 20,490 |
| 2020-12-24 | 147.50 | 150.00 | 147.50 | 150.00 | 94,765 |
| 2020-12-23 | 145.50 | 148.50 | 144.50 | 148.50 | 112,467 |
| 2020-12-22 | 148.00 | 150.00 | 146.50 | 147.00 | 42,345 |
| 2020-12-21 | 152.00 | 152.00 | 146.00 | 146.00 | 25,172 |
| 2020-12-18 | 149.00 | 150.00 | 148.00 | 150.00 | 494,403 |
| 2020-12-17 | 150.00 | 150.00 | 148.50 | 148.50 | 11,084 |
| 2020-12-16 | 148.50 | 152.00 | 146.50 | 150.00 | 95,129 |
| 2020-12-15 | 148.50 | 149.00 | 148.00 | 149.00 | 17,119 |
| 2020-12-14 | 148.50 | 151.00 | 148.00 | 150.00 | 47,407 |
| 2020-12-11 | 151.50 | 151.50 | 146.00 | 150.00 | 13,156 |
| 2020-12-10 | 145.00 | 145.00 | 145.00 | 149.00 | 3,822 |
| 2020-12-09 | 145.00 | 145.00 | 145.00 | 145.00 | 242,245 |
| 2020-12-08 | 145.50 | 151.50 | 145.00 | 147.00 | 43,857 |
| 2020-12-07 | 145.50 | 148.00 | 145.00 | 147.00 | 23,296 |
| 2020-12-04 | 154.50 | 155.00 | 145.00 | 155.00 | 10,666 |
| 2020-12-03 | 150.00 | 151.50 | 147.50 | 151.50 | 54,305 |
| 2020-12-02 | 152.00 | 153.00 | 147.50 | 150.00 | 57,804 |
| 2020-12-01 | 148.50 | 154.50 | 148.50 | 151.50 | 42,003 |
| 2020-11-30 | 149.50 | 150.00 | 146.50 | 150.00 | 21,239 |
| 2020-11-27 | 149.50 | 155.00 | 149.00 | 155.00 | 262,495 |
| 2020-11-26 | 143.00 | 149.00 | 143.00 | 143.00 | 48,205 |
| 2020-11-25 | 144.00 | 144.00 | 143.00 | 143.00 | 76,784 |
| 2020-11-24 | 141.00 | 143.50 | 141.00 | 142.50 | 719,268 |
| 2020-11-23 | 141.00 | 145.00 | 138.00 | 141.50 | 11,925 |
| 2020-11-20 | 142.50 | 142.50 | 142.50 | 142.50 | 22,239 |
| 2020-11-19 | 137.00 | 145.00 | 137.00 | 145.00 | 554,537 |
| 2020-11-18 | 130.00 | 145.00 | 130.00 | 137.00 | 80,853 |
| 2020-11-17 | 130.50 | 132.50 | 130.50 | 130.50 | 31,325 |
| 2020-11-16 | 128.50 | 131.50 | 124.50 | 124.50 | 23,702 |
| 2020-11-13 | 131.00 | 133.00 | 128.00 | 133.00 | 72,640 |
| 2020-11-12 | 128.00 | 132.00 | 128.00 | 129.50 | 27,218 |
| 2020-11-11 | 127.00 | 128.00 | 127.00 | 128.00 | 274,372 |
| 2020-11-10 | 122.00 | 130.00 | 122.00 | 130.00 | 119,091 |
| 2020-11-09 | 130.00 | 130.00 | 130.00 | 130.00 | 15,457 |
| 2020-11-06 | 128.50 | 130.00 | 128.50 | 130.00 | 291,086 |
| 2020-11-05 | 124.50 | 130.00 | 121.50 | 128.00 | 39,981 |
| 2020-11-04 | 120.50 | 124.50 | 120.00 | 120.00 | 10,583 |
| 2020-11-03 | 124.50 | 124.50 | 120.00 | 120.00 | 22,508 |
| 2020-11-02 | 120.50 | 121.00 | 116.50 | 121.00 | 95,848 |
| 2020-10-30 | 121.00 | 121.00 | 121.00 | 121.00 | 2,235 |
| 2020-10-29 | 121.00 | 121.00 | 120.50 | 121.00 | 8,732 |
| 2020-10-28 | 123.50 | 125.00 | 120.00 | 125.00 | 11,592 |
| 2020-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 4,249 |
| 2020-10-26 | 122.00 | 123.50 | 122.00 | 121.50 | 23,632 |
| 2020-10-23 | 121.00 | 122.00 | 118.50 | 122.00 | 80,515 |
| 2020-10-22 | 117.50 | 123.50 | 117.50 | 121.75 | 113,162 |
| 2020-10-21 | 117.00 | 120.00 | 115.00 | 120.00 | 59,209 |
| 2020-10-20 | 114.50 | 117.00 | 114.50 | 117.00 | 72,742 |
| 2020-10-16 | 117.00 | 117.00 | 116.00 | 116.00 | 175,578 |
| 2020-10-15 | 115.00 | 115.00 | 114.00 | 115.00 | 148,611 |
| 2020-10-14 | 115.00 | 115.00 | 115.00 | 115.00 | 50,429 |
| 2020-10-13 | 115.00 | 115.00 | 115.00 | 113.00 | 297,156 |
| 2020-10-12 | 112.00 | 114.00 | 112.00 | 114.00 | 33,501 |
| 2020-10-09 | 104.50 | 112.00 | 102.00 | 107.00 | 48,284 |
| 2020-10-08 | 103.00 | 105.50 | 103.00 | 104.25 | 189,059 |
| 2020-10-07 | 103.00 | 103.00 | 103.00 | 103.50 | 69,112 |
| 2020-10-06 | 102.00 | 102.00 | 100.00 | 104.00 | 65,509 |
| 2020-10-05 | 104.00 | 104.00 | 104.00 | 102.50 | 19,382 |
| 2020-10-02 | 103.00 | 103.00 | 103.00 | 103.00 | 9,781 |
| 2020-10-01 | 104.00 | 104.00 | 101.50 | 102.50 | 27,168 |
| 2020-09-30 | 104.50 | 108.00 | 101.50 | 108.00 | 20,319 |
| 2020-09-29 | 111.50 | 112.00 | 101.50 | 108.00 | 51,073 |
| 2020-09-28 | 114.00 | 115.50 | 111.50 | 114.00 | 41,352 |
| 2020-09-25 | 115.50 | 118.00 | 112.50 | 115.00 | 87,668 |
| 2020-09-24 | 103.50 | 122.00 | 101.00 | 117.50 | 410,499 |
| 2020-09-23 | 100.00 | 103.00 | 100.00 | 102.50 | 73,313 |
| 2020-09-22 | 97.40 | 103.00 | 96.60 | 100.00 | 137,181 |
| 2020-09-21 | 100.00 | 103.00 | 97.00 | 97.00 | 34,671 |
| 2020-09-18 | 96.60 | 96.60 | 96.60 | 96.60 | 407,226 |
| 2020-09-17 | 107.00 | 107.00 | 97.40 | 98.60 | 208,445 |
| 2020-09-16 | 105.00 | 105.00 | 105.00 | 105.00 | 14,050 |
| 2020-09-15 | 98.00 | 102.00 | 98.00 | 98.00 | 10,235 |
| 2020-09-14 | 98.20 | 98.20 | 98.00 | 98.20 | 28,292 |
| 2020-09-11 | 103.00 | 104.00 | 101.00 | 101.50 | 133,655 |
| 2020-09-10 | 109.00 | 109.00 | 103.50 | 106.50 | 35,067 |
| 2020-09-09 | 110.00 | 110.00 | 110.00 | 106.50 | 10,816 |
| 2020-09-08 | 109.50 | 109.50 | 103.00 | 105.50 | 9,828 |
| 2020-09-07 | 104.50 | 106.00 | 102.50 | 105.00 | 21,177 |
| 2020-09-04 | 107.00 | 110.00 | 104.50 | 107.00 | 42,319 |
| 2020-09-03 | 102.00 | 110.00 | 102.00 | 108.50 | 65,336 |
| 2020-09-02 | 102.00 | 104.50 | 102.00 | 103.25 | 20,789 |
| 2020-09-01 | 104.50 | 104.50 | 102.00 | 103.50 | 10,810 |
| 2020-08-28 | 102.00 | 102.00 | 102.00 | 103.50 | 17,440 |
| 2020-08-27 | 98.60 | 105.00 | 98.60 | 103.00 | 41,168 |
| 2020-08-26 | 104.50 | 104.50 | 98.40 | 99.50 | 44,516 |
| 2020-08-25 | 107.00 | 109.50 | 104.00 | 107.00 | 17,980 |
| 2020-08-24 | 104.50 | 105.00 | 101.50 | 103.50 | 13,818 |
| 2020-08-21 | 104.50 | 105.00 | 100.00 | 102.50 | 27,613 |
| 2020-08-20 | 108.50 | 110.00 | 103.00 | 106.50 | 21,507 |
| 2020-08-19 | 112.00 | 117.50 | 108.00 | 112.75 | 16,795 |
| 2020-08-18 | 117.00 | 117.00 | 108.00 | 111.50 | 142,929 |
| 2020-08-17 | 100.50 | 116.50 | 100.50 | 113.25 | 168,005 |
| 2020-08-14 | 104.00 | 108.00 | 100.00 | 105.00 | 35,398 |
| 2020-08-13 | 103.00 | 105.50 | 98.00 | 99.35 | 35,265 |
| 2020-08-12 | 98.20 | 106.00 | 98.20 | 103.75 | 171,675 |
| 2020-08-11 | 101.50 | 105.00 | 98.00 | 99.35 | 108,981 |
| 2020-08-10 | 103.50 | 108.00 | 101.00 | 102.50 | 48,745 |
| 2020-08-07 | 109.00 | 110.00 | 104.00 | 107.25 | 19,120 |
| 2020-08-06 | 108.00 | 108.50 | 107.50 | 106.50 | 5,158 |
| 2020-08-05 | 108.50 | 108.50 | 103.50 | 106.00 | 54,718 |
| 2020-08-04 | 105.00 | 109.00 | 105.00 | 106.00 | 22,077 |
| 2020-08-03 | 108.50 | 108.50 | 103.00 | 106.00 | 42,623 |
| 2020-07-31 | 108.00 | 108.50 | 101.50 | 104.75 | 21,432 |
| 2020-07-30 | 108.50 | 109.00 | 105.50 | 110.75 | 25,264 |
| 2020-07-29 | 112.50 | 117.00 | 108.00 | 110.75 | 32,913 |
| 2020-07-28 | 117.50 | 117.50 | 115.00 | 114.00 | 7,455 |
| 2020-07-27 | 117.50 | 117.50 | 108.50 | 114.00 | 35,104 |
| 2020-07-24 | 114.50 | 116.00 | 114.00 | 115.00 | 2,867 |
| 2020-07-23 | 110.50 | 118.00 | 110.50 | 116.00 | 12,046 |
| 2020-07-22 | 114.50 | 117.50 | 114.00 | 114.25 | 31,809 |
| 2020-07-21 | 112.50 | 117.00 | 112.50 | 115.00 | 25,854 |
| 2020-07-20 | 112.00 | 116.00 | 112.00 | 114.75 | 17,248 |
| 2020-07-17 | 117.00 | 117.50 | 113.50 | 114.75 | 28,087 |
| 2020-07-16 | 111.50 | 117.00 | 111.50 | 116.00 | 13,058 |
| 2020-07-15 | 112.50 | 117.50 | 111.50 | 116.00 | 12,205 |
| 2020-07-14 | 117.50 | 117.50 | 115.00 | 116.00 | 109,195 |
| 2020-07-13 | 113.00 | 118.00 | 113.00 | 115.00 | 19,073 |
| 2020-07-10 | 113.00 | 118.00 | 113.00 | 114.25 | 173,914 |
| 2020-07-09 | 112.50 | 116.00 | 112.00 | 115.00 | 75,674 |
| 2020-07-08 | 115.00 | 116.00 | 114.50 | 114.75 | 133,159 |
| 2020-07-07 | 115.50 | 115.50 | 112.00 | 113.75 | 215,229 |
| 2020-07-06 | 115.00 | 115.00 | 108.00 | 114.00 | 27,411 |
| 2020-07-03 | 116.50 | 116.50 | 110.00 | 113.50 | 23,649 |
| 2020-07-02 | 116.50 | 116.50 | 111.00 | 113.50 | 13,433 |
| 2020-07-01 | 116.50 | 116.50 | 112.00 | 112.75 | 76,987 |
| 2020-06-30 | 114.00 | 116.50 | 113.00 | 114.00 | 47,534 |
| 2020-06-29 | 115.00 | 119.00 | 113.00 | 116.25 | 10,543 |
| 2020-06-26 | 123.00 | 123.00 | 112.50 | 119.00 | 36,942 |
| 2020-06-25 | 115.50 | 122.50 | 115.00 | 118.75 | 48,431 |
| 2020-06-24 | 122.00 | 122.00 | 117.00 | 122.00 | 108,707 |
| 2020-06-23 | 118.50 | 124.50 | 118.50 | 122.00 | 1,027,653 |
| 2020-06-22 | 124.00 | 124.00 | 117.00 | 119.75 | 211,289 |
| 2020-06-19 | 122.00 | 127.00 | 121.50 | 123.25 | 119,508 |
| 2020-06-18 | 126.50 | 133.50 | 126.50 | 130.25 | 4,923 |
| 2020-06-17 | 125.50 | 126.00 | 125.50 | 130.75 | 22,772 |
| 2020-06-16 | 133.00 | 133.00 | 129.00 | 130.75 | 18,506 |
| 2020-06-15 | 132.00 | 132.00 | 128.00 | 129.75 | 1,084 |
| 2020-06-12 | 130.00 | 131.00 | 129.00 | 131.00 | 11,795 |
| 2020-06-11 | 130.00 | 130.00 | 129.00 | 129.25 | 17,194 |
| 2020-06-10 | 133.00 | 133.00 | 129.00 | 130.00 | 402,733 |
| 2020-06-09 | 132.50 | 132.50 | 125.50 | 128.50 | 115,236 |
| 2020-06-08 | 121.00 | 133.00 | 121.00 | 127.75 | 182,156 |
| 2020-06-05 | 116.00 | 120.00 | 116.00 | 119.50 | 264,858 |
| 2020-06-04 | 114.00 | 117.50 | 111.50 | 113.00 | 4,448,438 |
| 2020-06-03 | 111.50 | 114.50 | 111.50 | 113.25 | 24,544 |
| 2020-06-02 | 113.00 | 115.00 | 113.00 | 112.75 | 50,446 |
| 2020-06-01 | 113.50 | 113.50 | 110.50 | 112.00 | 31,125 |
| 2020-05-29 | 114.00 | 114.00 | 112.00 | 112.50 | 2,123 |
| 2020-05-28 | 111.50 | 113.50 | 111.50 | 112.50 | 6,175 |
| 2020-05-27 | 120.00 | 120.00 | 112.00 | 113.00 | 184,565 |
| 2020-05-26 | 116.00 | 116.00 | 111.50 | 113.00 | 21,119 |
| 2020-05-22 | 112.50 | 114.50 | 112.00 | 114.75 | 2,903,583 |
| 2020-05-21 | 117.00 | 117.00 | 116.00 | 114.75 | 1,325 |
| 2020-05-20 | 115.50 | 116.50 | 112.50 | 115.00 | 15,107 |
| 2020-05-19 | 116.50 | 120.00 | 112.50 | 114.50 | 111,983 |
| 2020-05-18 | 117.50 | 117.50 | 114.00 | 116.00 | 641,711 |
| 2020-05-15 | 115.00 | 117.50 | 115.00 | 116.25 | 12,399 |
| 2020-05-14 | 119.00 | 119.00 | 118.00 | 117.25 | 2,589 |
| 2020-05-13 | 121.00 | 121.00 | 118.00 | 118.50 | 1,913,075 |
| 2020-05-12 | 121.00 | 121.00 | 121.00 | 118.25 | 5,208 |
| 2020-05-11 | 121.00 | 121.00 | 116.50 | 119.25 | 30,494 |
| 2020-05-07 | 119.50 | 120.00 | 119.50 | 118.25 | 28,263 |
| 2020-05-06 | 117.50 | 117.50 | 117.50 | 117.75 | 17,705 |
| 2020-05-05 | 120.50 | 120.50 | 118.00 | 117.75 | 87,333 |
| 2020-05-04 | 117.00 | 120.50 | 115.50 | 118.00 | 16,431 |
| 2020-05-01 | 120.00 | 120.00 | 118.00 | 119.00 | 37,166 |
| 2020-04-30 | 123.00 | 123.00 | 122.00 | 119.50 | 2,078 |
| 2020-04-29 | 121.00 | 121.50 | 120.50 | 119.50 | 207,401 |
| 2020-04-28 | 123.00 | 123.00 | 121.00 | 119.50 | 8,398 |
| 2020-04-27 | 117.50 | 121.00 | 116.00 | 119.50 | 91,249 |
| 2020-04-24 | 122.00 | 122.00 | 119.50 | 121.75 | 238,516 |
| 2020-04-23 | 117.50 | 122.50 | 117.50 | 118.75 | 934,277 |
| 2020-04-22 | 116.50 | 121.00 | 116.50 | 117.75 | 12,321 |
| 2020-04-21 | 119.50 | 120.00 | 119.50 | 117.75 | 3,609 |
| 2020-04-20 | 119.00 | 120.00 | 116.00 | 117.75 | 16,793 |
| 2020-04-17 | 119.00 | 120.00 | 115.50 | 118.75 | 64,785 |
| 2020-04-16 | 115.00 | 117.00 | 114.50 | 115.00 | 115,221 |
| 2020-04-15 | 116.50 | 116.50 | 115.00 | 116.25 | 43,025 |
| 2020-04-14 | 116.00 | 116.00 | 116.00 | 115.25 | 46,461 |
| 2020-04-09 | 114.50 | 115.00 | 112.00 | 115.25 | 36,939 |
| 2020-04-08 | 110.50 | 115.00 | 108.00 | 113.00 | 48,316 |
| 2020-04-07 | 97.00 | 108.00 | 97.00 | 95.20 | 67,785 |
| 2020-04-06 | 97.00 | 97.00 | 92.20 | 94.60 | 7,567 |
| 2020-04-03 | 93.00 | 93.00 | 93.00 | 93.00 | 15,000 |
| 2020-04-03 | 92.60 | 98.00 | 92.60 | 94.60 | 57,133 |
| 2020-04-02 | 97.00 | 97.00 | 93.00 | 93.00 | 16,796 |
| 2020-04-02 | 97.00 | 97.00 | 94.60 | 94.60 | 7,500 |
| 2020-04-01 | 92.00 | 97.00 | 92.00 | 97.00 | 142,408 |
| 2020-04-01 | 92.00 | 97.00 | 92.00 | 93.50 | 140,906 |
| 2020-03-31 | 94.00 | 94.00 | 92.00 | 96.30 | 390,286 |
| 2020-03-30 | 98.00 | 100.00 | 98.00 | 99.90 | 54,060 |
| 2020-03-27 | 98.00 | 101.00 | 95.40 | 95.80 | 1,119,263 |
| 2020-03-26 | 94.20 | 96.00 | 94.20 | 94.60 | 355,477 |
| 2020-03-25 | 95.40 | 95.40 | 95.20 | 93.10 | 160,074 |
| 2020-03-24 | 95.20 | 95.20 | 91.20 | 93.10 | 6,082 |
| 2020-03-23 | 91.20 | 91.20 | 91.20 | 93.00 | 7,598 |
| 2020-03-20 | 90.00 | 94.80 | 90.00 | 91.70 | 18,690 |
| 2020-03-19 | 92.60 | 93.00 | 90.00 | 92.00 | 20,377 |
| 2020-03-18 | 91.20 | 94.80 | 91.20 | 94.90 | 40,602 |
| 2020-03-17 | 107.50 | 110.50 | 95.00 | 111.00 | 128,095 |
| 2020-03-16 | 109.00 | 109.50 | 105.00 | 112.50 | 133,118 |
| 2020-03-13 | 115.00 | 115.00 | 114.50 | 112.25 | 49,628 |
| 2020-03-12 | 114.00 | 114.00 | 111.00 | 117.25 | 43,994 |
| 2020-03-11 | 116.00 | 120.00 | 116.00 | 117.50 | 60,959 |
| 2020-03-10 | 115.50 | 118.50 | 115.00 | 117.75 | 166,602 |
| 2020-03-09 | 121.50 | 123.00 | 116.00 | 127.75 | 190,499 |
| 2020-03-06 | 130.00 | 130.00 | 124.00 | 127.75 | 1,992,158 |
| 2020-03-05 | 131.00 | 132.00 | 128.00 | 130.00 | 60,322 |
| 2020-03-04 | 129.00 | 130.00 | 129.00 | 129.75 | 119,971 |
| 2020-03-03 | 130.00 | 134.50 | 129.00 | 128.50 | 36,344 |
| 2020-02-28 | 130.00 | 130.00 | 126.50 | 136.50 | 100,722 |
| 2020-02-27 | 138.50 | 139.00 | 136.00 | 140.00 | 42,459 |
| 2020-02-26 | 142.00 | 142.00 | 137.00 | 143.50 | 898,525 |
| 2020-02-25 | 147.50 | 147.50 | 143.50 | 145.50 | 2,374,473 |
| 2020-02-24 | 155.00 | 157.00 | 145.00 | 158.75 | 97,462 |
| 2020-02-21 | 160.50 | 160.50 | 157.50 | 158.75 | 853,557 |
| 2020-02-20 | 160.00 | 164.50 | 160.00 | 161.50 | 26,367 |
| 2020-02-19 | 169.50 | 169.50 | 164.00 | 166.25 | 1,485,821 |
| 2020-02-18 | 168.00 | 169.00 | 167.50 | 168.25 | 15,270 |
| 2020-02-17 | 164.50 | 168.50 | 164.50 | 168.00 | 387,944 |
| 2020-02-14 | 160.00 | 170.00 | 158.00 | 168.25 | 1,009,102 |
| 2020-02-13 | 173.00 | 173.00 | 173.00 | 174.25 | 33,076 |
| 2020-02-12 | 183.00 | 183.00 | 176.00 | 174.75 | 62,459 |
| 2020-02-11 | 184.00 | 185.00 | 183.00 | 184.50 | 87,223 |
| 2020-02-10 | 190.00 | 191.00 | 186.00 | 186.50 | 707,617 |
| 2020-02-07 | 190.00 | 191.00 | 190.00 | 190.50 | 140,413 |
| 2020-02-06 | 190.50 | 192.00 | 190.00 | 191.00 | 253,577 |
| 2020-02-05 | 193.00 | 193.00 | 190.00 | 191.00 | 16,365 |
| 2020-02-04 | 191.00 | 193.00 | 191.00 | 192.00 | 18,906 |
| 2020-02-03 | 190.00 | 191.50 | 190.00 | 190.75 | 136,309 |
| 2020-01-31 | 191.00 | 191.00 | 191.00 | 191.50 | 61,913 |
| 2020-01-30 | 190.00 | 192.00 | 188.50 | 191.50 | 72,516 |
| 2020-01-29 | 191.00 | 192.00 | 190.00 | 191.25 | 70,211 |
| 2020-01-28 | 189.00 | 191.00 | 189.00 | 189.75 | 3,748 |
| 2020-01-27 | 190.00 | 191.50 | 189.00 | 191.25 | 24,622 |
| 2020-01-24 | 191.00 | 191.50 | 190.00 | 191.25 | 62,698 |
| 2020-01-23 | 191.00 | 191.00 | 190.00 | 191.00 | 144,873 |
| 2020-01-22 | 190.00 | 192.00 | 190.00 | 191.00 | 114,198 |
| 2020-01-21 | 191.00 | 191.50 | 189.00 | 190.75 | 318,181 |
| 2020-01-20 | 191.00 | 192.00 | 187.00 | 188.25 | 861,665 |
| 2020-01-17 | 188.00 | 190.50 | 185.00 | 189.50 | 596,060 |
| 2020-01-16 | 188.00 | 188.50 | 185.00 | 187.00 | 15,197 |
| 2020-01-15 | 188.00 | 188.00 | 186.50 | 186.75 | 71,354 |
| 2020-01-14 | 189.00 | 189.50 | 185.50 | 187.50 | 2,647 |
| 2020-01-13 | 185.00 | 189.00 | 185.00 | 186.25 | 43,003 |
| 2020-01-10 | 182.00 | 188.00 | 182.00 | 185.75 | 28,199 |
| 2020-01-09 | 186.50 | 187.50 | 185.00 | 186.50 | 27,946 |
| 2020-01-08 | 185.00 | 185.50 | 182.00 | 185.00 | 30,455 |
| 2020-01-07 | 185.00 | 189.00 | 181.50 | 187.00 | 78,471 |
| 2020-01-06 | 181.50 | 186.00 | 181.50 | 184.50 | 6,945 |
| 2020-01-03 | 180.00 | 185.00 | 180.00 | 183.25 | 23,808 |
| 2020-01-02 | 183.50 | 184.00 | 181.00 | 181.75 | 6,609 |
| 2019-12-31 | 180.50 | 184.50 | 180.00 | 182.25 | 4,966 |
| 2019-12-30 | 180.50 | 183.00 | 180.00 | 181.75 | 126,107 |
| 2019-12-27 | 185.00 | 186.00 | 180.50 | 183.00 | 16,696 |
| 2019-12-24 | 185.00 | 185.00 | 182.50 | 184.50 | 28,479 |
| 2019-12-23 | 187.00 | 187.00 | 185.00 | 185.25 | 22,504 |
| 2019-12-20 | 185.00 | 187.00 | 185.00 | 185.75 | 31,779 |
| 2019-12-19 | 185.00 | 186.50 | 185.00 | 185.75 | 20,592 |
| 2019-12-18 | 185.00 | 187.50 | 185.00 | 186.00 | 60,096 |
| 2019-12-17 | 189.00 | 189.50 | 185.00 | 187.25 | 25,400 |
| 2019-12-16 | 179.50 | 188.00 | 179.00 | 186.00 | 153,697 |
| 2019-12-13 | 179.50 | 182.00 | 178.00 | 178.75 | 22,456 |
| 2019-12-12 | 177.00 | 179.50 | 175.00 | 177.50 | 5,008 |
| 2019-12-11 | 175.50 | 178.00 | 175.00 | 177.25 | 15,107 |
| 2019-12-10 | 179.00 | 179.00 | 175.00 | 177.75 | 1,830 |
| 2019-12-09 | 176.00 | 180.00 | 176.00 | 178.75 | 63,470 |
| 2019-12-06 | 177.00 | 177.00 | 174.50 | 177.00 | 16,595 |
| 2019-12-05 | 175.00 | 178.50 | 175.00 | 176.50 | 18,293 |
| 2019-12-04 | 178.00 | 178.00 | 175.00 | 176.50 | 24,119 |
| 2019-12-03 | 180.00 | 180.50 | 175.00 | 177.75 | 58,037 |
| 2019-11-29 | 173.50 | 173.50 | 173.50 | 174.25 | 128,942 |
| 2019-11-28 | 174.50 | 177.50 | 174.50 | 177.00 | 3,290 |
| 2019-11-27 | 174.50 | 179.50 | 174.50 | 175.50 | 43,436 |
| 2019-11-26 | 171.00 | 173.00 | 171.00 | 172.75 | 38,273 |
| 2019-11-25 | 168.50 | 171.00 | 167.50 | 171.00 | 100,802 |
| 2019-11-22 | 168.00 | 171.00 | 168.00 | 170.75 | 109,696 |
| 2019-11-21 | 167.50 | 168.50 | 167.00 | 168.50 | 16,434 |
| 2019-11-20 | 167.00 | 170.50 | 166.50 | 168.50 | 79,631 |
| 2019-11-19 | 163.00 | 168.00 | 163.00 | 167.00 | 72,886 |
| 2019-11-18 | 162.00 | 168.00 | 162.00 | 165.50 | 25,128 |
| 2019-11-15 | 163.50 | 165.00 | 163.00 | 163.00 | 36,335 |
| 2019-11-14 | 162.00 | 164.00 | 162.00 | 162.75 | 9,752 |
| 2019-11-13 | 162.00 | 163.50 | 162.00 | 163.25 | 17,693 |
| 2019-11-12 | 162.00 | 164.00 | 161.00 | 163.25 | 31,831 |
| 2019-11-11 | 162.50 | 164.50 | 161.00 | 163.25 | 20,315 |
| 2019-11-08 | 162.00 | 164.00 | 162.00 | 163.00 | 29,618 |
| 2019-11-07 | 164.00 | 164.00 | 161.00 | 162.50 | 12,459 |
| 2019-11-06 | 162.00 | 164.00 | 162.00 | 163.00 | 616,320 |
| 2019-11-05 | 164.00 | 164.00 | 161.00 | 162.25 | 18,617 |
| 2019-11-04 | 162.50 | 163.00 | 161.00 | 161.75 | 269,579 |
| 2019-11-01 | 164.00 | 164.00 | 161.50 | 161.50 | 0 |
| 2019-10-31 | 164.00 | 164.00 | 159.50 | 161.50 | 44,334 |
| 2019-10-30 | 160.50 | 164.00 | 160.50 | 162.75 | 303,223 |
| 2019-10-29 | 162.00 | 162.00 | 160.00 | 161.75 | 15,464 |
| 2019-10-28 | 162.00 | 162.00 | 157.50 | 161.75 | 101,872 |
| 2019-10-25 | 162.50 | 162.50 | 158.00 | 160.50 | 371,165 |
| 2019-10-24 | 158.50 | 162.50 | 157.00 | 160.75 | 160,200 |
| 2019-10-23 | 159.50 | 160.00 | 159.00 | 160.75 | 235,553 |
| 2019-10-22 | 164.00 | 164.00 | 157.50 | 160.50 | 148,882 |
| 2019-10-21 | 160.50 | 165.00 | 149.00 | 163.00 | 411,268 |
| 2019-10-18 | 193.00 | 195.50 | 193.00 | 194.25 | 95,702 |
| 2019-10-17 | 199.50 | 200.00 | 193.00 | 198.25 | 169,925 |
| 2019-10-16 | 200.00 | 200.00 | 193.00 | 195.25 | 10,024 |
| 2019-10-15 | 196.50 | 200.00 | 196.00 | 201.50 | 33,583 |
| 2019-10-14 | 195.50 | 197.00 | 195.50 | 196.25 | 29,099 |
| 2019-10-11 | 196.50 | 200.00 | 192.50 | 198.00 | 39,877 |
| 2019-10-10 | 195.00 | 196.50 | 193.00 | 193.25 | 12,555 |
| 2019-10-09 | 194.00 | 195.00 | 191.00 | 193.25 | 21,849 |
| 2019-10-08 | 192.00 | 195.00 | 192.00 | 193.25 | 20,770 |
| 2019-10-07 | 195.00 | 195.00 | 194.00 | 194.25 | 17,856 |
| 2019-10-04 | 192.00 | 194.00 | 192.00 | 193.00 | 44,291 |
| 2019-10-03 | 192.50 | 196.50 | 192.00 | 195.00 | 23,017 |
| 2019-10-02 | 192.00 | 192.50 | 192.00 | 193.50 | 14,649 |
| 2019-10-01 | 197.00 | 197.00 | 193.50 | 193.50 | 1,529 |
| 2019-09-30 | 197.00 | 199.50 | 194.00 | 193.50 | 27,352 |
| 2019-09-27 | 197.00 | 197.00 | 196.50 | 193.50 | 8,679 |
| 2019-09-26 | 190.00 | 196.00 | 190.00 | 193.00 | 19,168 |
| 2019-09-25 | 197.00 | 198.00 | 195.00 | 196.75 | 15,835 |
| 2019-09-24 | 194.50 | 196.50 | 194.50 | 195.75 | 4,178 |
| 2019-09-23 | 195.50 | 195.50 | 195.00 | 196.75 | 31,224 |
| 2019-09-20 | 196.50 | 197.00 | 196.00 | 197.00 | 92,942 |
| 2019-09-19 | 195.50 | 197.00 | 195.50 | 195.50 | 4,521 |
| 2019-09-18 | 198.00 | 198.00 | 195.00 | 195.25 | 24,270 |
| 2019-09-17 | 198.00 | 198.00 | 195.00 | 196.25 | 28,694 |
| 2019-09-16 | 191.00 | 198.00 | 191.00 | 196.75 | 42,626 |
| 2019-09-13 | 195.00 | 197.00 | 195.00 | 196.25 | 73,179 |
| 2019-09-12 | 194.00 | 197.50 | 194.00 | 195.75 | 5,634 |
| 2019-09-11 | 199.00 | 200.00 | 196.00 | 197.25 | 133,819 |
| 2019-09-10 | 198.00 | 199.00 | 195.00 | 197.50 | 16,171 |
| 2019-09-09 | 195.00 | 195.00 | 195.00 | 196.25 | 20,657 |
| 2019-09-06 | 198.00 | 200.00 | 195.00 | 198.50 | 9,456 |
| 2019-09-05 | 199.00 | 202.00 | 197.00 | 199.25 | 54,781 |
| 2019-09-04 | 202.00 | 202.00 | 200.00 | 200.50 | 26,439 |
| 2019-09-03 | 204.00 | 205.00 | 200.00 | 203.50 | 22,162 |
| 2019-08-30 | 204.00 | 204.00 | 204.00 | 205.50 | 43,786 |
| 2019-08-29 | 206.00 | 206.00 | 206.00 | 205.50 | 3,062 |
| 2019-08-28 | 205.00 | 207.00 | 205.00 | 205.50 | 915,314 |
| 2019-08-27 | 207.00 | 207.00 | 204.00 | 205.50 | 2,483 |
| 2019-08-23 | 205.00 | 208.00 | 204.00 | 208.00 | 5,324 |
| 2019-08-22 | 208.00 | 209.00 | 207.00 | 208.00 | 27,132 |
| 2019-08-21 | 206.00 | 210.00 | 206.00 | 206.50 | 169,661 |
| 2019-08-20 | 206.00 | 209.00 | 204.00 | 205.50 | 27,170 |
| 2019-08-19 | 204.00 | 206.00 | 204.00 | 205.00 | 10,726 |
| 2019-08-16 | 205.00 | 206.00 | 204.00 | 205.00 | 367,160 |
| 2019-08-15 | 205.00 | 206.00 | 203.00 | 205.00 | 175,230 |
| 2019-08-14 | 205.00 | 207.00 | 205.00 | 205.00 | 65,769 |
| 2019-08-13 | 205.00 | 206.00 | 205.00 | 205.00 | 50,820 |
| 2019-08-12 | 203.00 | 206.00 | 203.00 | 205.00 | 65,187 |
| 2019-08-09 | 198.50 | 204.00 | 198.50 | 203.50 | 87,220 |
| 2019-08-08 | 199.00 | 205.00 | 199.00 | 204.00 | 89,882 |
| 2019-08-07 | 197.00 | 199.00 | 197.00 | 198.00 | 192,205 |
| 2019-08-06 | 195.00 | 202.00 | 195.00 | 197.75 | 319,828 |
| 2019-08-05 | 194.50 | 199.00 | 194.50 | 195.00 | 328,935 |
| 2019-08-02 | 193.00 | 197.00 | 193.00 | 195.50 | 185,891 |
| 2019-08-01 | 194.00 | 194.00 | 194.00 | 193.75 | 54,722 |
| 2019-07-31 | 195.00 | 196.00 | 194.00 | 194.50 | 114,115 |
| 2019-07-30 | 192.50 | 195.50 | 192.00 | 193.75 | 261,783 |
| 2019-07-29 | 192.00 | 195.00 | 192.00 | 194.50 | 117,193 |
| 2019-07-26 | 194.50 | 195.00 | 191.00 | 192.25 | 32,316 |
| 2019-07-25 | 190.00 | 194.50 | 190.00 | 193.25 | 68,032 |
| 2019-07-24 | 210.00 | 210.00 | 189.50 | 195.75 | 92,348 |
| 2019-07-23 | 209.00 | 210.00 | 207.00 | 208.50 | 184,380 |
| 2019-07-22 | 210.00 | 211.00 | 206.00 | 210.50 | 81,650 |
| 2019-07-19 | 220.00 | 220.00 | 210.00 | 212.00 | 91,895 |
| 2019-07-18 | 226.00 | 226.00 | 220.00 | 221.50 | 147,935 |
| 2019-07-17 | 223.00 | 225.00 | 222.00 | 223.50 | 116,934 |
| 2019-07-16 | 222.00 | 225.00 | 222.00 | 223.00 | 2,625 |
| 2019-07-15 | 221.00 | 226.00 | 221.00 | 223.50 | 6,835 |
| 2019-07-12 | 222.00 | 225.00 | 222.00 | 224.00 | 36,268 |
| 2019-07-11 | 222.00 | 223.00 | 222.00 | 223.00 | 31,039 |
| 2019-07-10 | 221.00 | 224.00 | 221.00 | 223.00 | 20,997 |
| 2019-07-09 | 224.00 | 224.00 | 222.00 | 222.50 | 1,117,994 |
| 2019-07-08 | 224.00 | 226.00 | 222.00 | 225.00 | 67,452 |
| 2019-07-05 | 227.00 | 230.00 | 224.00 | 225.50 | 255,995 |
| 2019-07-04 | 226.00 | 227.00 | 225.00 | 225.50 | 42,888 |
| 2019-07-03 | 226.00 | 226.00 | 226.00 | 225.50 | 719,361 |
| 2019-07-02 | 225.00 | 227.00 | 224.00 | 225.50 | 13,426 |
| 2019-07-01 | 227.00 | 227.00 | 224.00 | 223.50 | 40,864 |
| 2019-06-28 | 221.00 | 229.00 | 221.00 | 224.00 | 66,648 |
| 2019-06-27 | 222.00 | 226.00 | 222.00 | 224.50 | 37,859 |
| 2019-06-26 | 226.00 | 227.00 | 221.00 | 223.50 | 53,786 |
| 2019-06-25 | 225.00 | 226.00 | 224.00 | 226.50 | 70,357 |
| 2019-06-24 | 225.00 | 226.00 | 223.00 | 224.00 | 40,398 |
| 2019-06-21 | 225.00 | 226.00 | 225.00 | 226.00 | 8,845 |
| 2019-06-20 | 225.00 | 227.00 | 225.00 | 226.00 | 3,725 |
| 2019-06-19 | 224.00 | 228.00 | 224.00 | 224.50 | 33,379 |
| 2019-06-18 | 225.00 | 226.00 | 225.00 | 225.50 | 16,818 |
| 2019-06-17 | 230.00 | 230.00 | 225.00 | 226.50 | 15,825 |
| 2019-06-14 | 235.00 | 235.00 | 233.00 | 232.50 | 254,952 |
| 2019-06-13 | 234.00 | 236.00 | 232.00 | 233.00 | 1,311,170 |
| 2019-06-12 | 231.00 | 237.00 | 231.00 | 234.50 | 468,655 |
| 2019-06-11 | 231.00 | 235.00 | 219.00 | 232.50 | 195,225 |
| 2019-06-10 | 236.00 | 236.00 | 232.00 | 234.00 | 7,227 |
| 2019-06-07 | 232.00 | 236.00 | 231.00 | 233.00 | 39,927 |
| 2019-06-06 | 233.00 | 233.00 | 232.00 | 233.00 | 480,129 |
| 2019-06-05 | 234.00 | 236.00 | 234.00 | 235.00 | 66,032 |
| 2019-06-04 | 236.00 | 238.00 | 235.00 | 238.00 | 104,886 |
| 2019-06-03 | 235.00 | 236.00 | 235.00 | 236.00 | 18,074 |
| 2019-05-31 | 236.00 | 239.00 | 236.00 | 240.00 | 59,602 |
| 2019-05-30 | 237.00 | 240.00 | 237.00 | 240.00 | 29,617 |
| 2019-05-29 | 232.00 | 240.00 | 232.00 | 237.50 | 29,942 |
| 2019-05-28 | 231.00 | 240.00 | 231.00 | 238.00 | 33,026 |
| 2019-05-24 | 234.00 | 237.00 | 234.00 | 234.50 | 6,615 |
| 2019-05-23 | 231.00 | 236.00 | 231.00 | 235.50 | 17,497 |
| 2019-05-22 | 231.00 | 235.00 | 231.00 | 236.00 | 9,739 |
| 2019-05-21 | 235.00 | 235.00 | 233.00 | 234.00 | 22,139 |
| 2019-05-20 | 231.00 | 231.00 | 231.00 | 233.00 | 1,068 |
| 2019-05-17 | 234.00 | 235.00 | 234.00 | 232.50 | 31,042 |
| 2019-05-16 | 233.00 | 236.00 | 233.00 | 232.00 | 19,676 |
| 2019-05-15 | 231.00 | 234.00 | 231.00 | 234.50 | 179,809 |
| 2019-05-14 | 231.00 | 233.00 | 230.00 | 232.50 | 14,997 |
| 2019-05-13 | 231.00 | 234.00 | 230.00 | 231.50 | 11,427 |
| 2019-05-10 | 233.00 | 234.00 | 232.00 | 233.00 | 34,481 |
| 2019-05-09 | 236.00 | 237.00 | 229.00 | 233.00 | 8,626 |
| 2019-05-08 | 233.00 | 233.00 | 230.00 | 231.50 | 186,727 |
| 2019-05-07 | 234.00 | 234.00 | 233.00 | 235.50 | 166,099 |
| 2019-05-03 | 234.00 | 242.00 | 234.00 | 237.00 | 2,383,306 |
| 2019-05-02 | 237.00 | 240.00 | 237.00 | 238.00 | 31,445 |