Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-06 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2024-05-03 | 172.50 | 172.50 | 172.50 | 172.50 | 905 |
| 2024-05-02 | 172.50 | 172.50 | 172.50 | 172.50 | 12,300 |
| 2024-05-01 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2024-04-30 | 172.50 | 172.50 | 172.50 | 172.50 | 312 |
| 2024-04-29 | 172.50 | 180.00 | 180.00 | 180.00 | 1 |
| 2024-04-26 | 172.50 | 172.50 | 172.50 | 172.50 | 4,171 |
| 2024-04-25 | 172.50 | 172.50 | 172.50 | 172.50 | 2,344 |
| 2024-04-24 | 172.50 | 172.50 | 172.50 | 172.50 | 2,222 |
| 2024-04-23 | 172.50 | 177.00 | 169.00 | 177.00 | 2,800 |
| 2024-04-22 | 172.50 | 172.50 | 172.50 | 172.50 | 421 |
| 2024-04-19 | 172.50 | 176.00 | 169.00 | 172.50 | 7,931 |
| 2024-04-18 | 176.50 | 176.50 | 175.50 | 175.50 | 558 |
| 2024-04-17 | 176.50 | 176.50 | 176.50 | 176.50 | 5,081 |
| 2024-04-16 | 176.50 | 176.50 | 176.50 | 176.50 | 1,547 |
| 2024-04-15 | 176.50 | 176.50 | 176.50 | 176.50 | 6,369 |
| 2024-04-12 | 176.50 | 176.50 | 176.50 | 176.50 | 380 |
| 2024-04-11 | 176.50 | 177.00 | 176.50 | 176.50 | 75,107 |
| 2024-04-10 | 176.50 | 184.00 | 180.00 | 180.00 | 21,586 |
| 2024-04-09 | 176.50 | 177.00 | 176.50 | 176.50 | 5,311 |
| 2024-04-08 | 176.50 | 179.00 | 176.50 | 176.50 | 30,500 |
| 2024-04-05 | 176.00 | 176.50 | 176.00 | 176.50 | 5,361 |
| 2024-04-04 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-04-03 | 177.00 | 177.00 | 176.50 | 176.50 | 7,804 |
| 2024-04-02 | 176.50 | 177.00 | 177.00 | 177.00 | 1,900 |
| 2024-04-01 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-03-29 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-03-28 | 176.50 | 180.00 | 176.50 | 176.50 | 978 |
| 2024-03-27 | 176.50 | 176.50 | 176.50 | 176.50 | 1,395 |
| 2024-03-26 | 176.50 | 176.50 | 176.50 | 176.50 | 10,001 |
| 2024-03-25 | 176.50 | 176.50 | 176.50 | 176.50 | 7,400 |
| 2024-03-22 | 176.50 | 176.50 | 176.50 | 176.50 | 9,733 |
| 2024-03-21 | 176.50 | 176.50 | 176.00 | 176.50 | 0 |
| 2024-03-20 | 176.50 | 176.00 | 176.00 | 176.00 | 17,035 |
| 2024-03-19 | 176.50 | 176.50 | 176.00 | 176.00 | 5,070 |
| 2024-03-18 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-03-15 | 176.50 | 176.50 | 173.00 | 176.50 | 1,022 |
| 2024-03-14 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-03-13 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-03-12 | 176.50 | 176.50 | 176.00 | 176.50 | 16,000 |
| 2024-03-11 | 176.50 | 173.00 | 173.00 | 173.00 | 2,280 |
| 2024-03-08 | 176.50 | 176.50 | 176.00 | 176.00 | 15,288 |
| 2024-03-07 | 176.50 | 179.00 | 179.00 | 179.00 | 11,120 |
| 2024-03-06 | 176.50 | 176.50 | 176.50 | 176.50 | 2,311 |
| 2024-03-05 | 176.50 | 176.50 | 176.50 | 176.50 | 9,893 |
| 2024-03-04 | 176.50 | 176.50 | 176.50 | 176.50 | 23,153 |
| 2024-03-01 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2024-02-29 | 176.50 | 176.50 | 176.50 | 176.50 | 6,086 |
| 2024-02-28 | 176.50 | 179.00 | 179.00 | 179.00 | 7,055 |
| 2024-02-27 | 176.50 | 176.50 | 176.50 | 176.50 | 14,598 |
| 2024-02-26 | 174.00 | 176.50 | 174.00 | 176.50 | 13,451 |
| 2024-02-23 | 176.50 | 176.50 | 176.50 | 176.50 | 1,765 |
| 2024-02-22 | 176.50 | 176.50 | 176.50 | 176.50 | 15,393 |
| 2024-02-21 | 176.50 | 176.00 | 176.00 | 176.00 | 12,083 |
| 2024-02-20 | 174.50 | 176.50 | 174.50 | 176.50 | 13,472 |
| 2024-02-19 | 171.50 | 173.00 | 171.50 | 173.00 | 0 |
| 2024-02-16 | 168.50 | 172.00 | 172.00 | 172.00 | 29,500 |
| 2024-02-15 | 168.50 | 168.50 | 168.50 | 168.50 | 2,955 |
| 2024-02-14 | 165.00 | 168.50 | 165.00 | 168.50 | 25,241 |
| 2024-02-13 | 165.00 | 165.00 | 165.00 | 165.00 | 746 |
| 2024-02-12 | 163.00 | 165.00 | 163.00 | 165.00 | 1,538 |
| 2024-02-09 | 165.00 | 167.00 | 165.00 | 165.00 | 6,729 |
| 2024-02-08 | 162.00 | 165.00 | 162.00 | 165.00 | 11,152 |
| 2024-02-07 | 161.00 | 162.00 | 160.00 | 162.00 | 3,654 |
| 2024-02-06 | 159.00 | 160.00 | 157.00 | 160.00 | 25,419 |
| 2024-02-05 | 157.00 | 157.00 | 157.00 | 157.00 | 715 |
| 2024-02-02 | 155.00 | 155.00 | 155.00 | 155.00 | 522,582 |
| 2024-02-01 | 155.00 | 155.00 | 155.00 | 155.00 | 432 |
| 2024-01-31 | 153.50 | 155.00 | 153.50 | 155.00 | 2,500 |
| 2024-01-30 | 154.00 | 155.00 | 154.00 | 155.00 | 32,092 |
| 2024-01-29 | 154.00 | 149.00 | 149.00 | 149.00 | 14,576 |
| 2024-01-26 | 151.00 | 149.00 | 149.00 | 149.00 | 1 |
| 2024-01-25 | 154.00 | 162.00 | 155.00 | 155.00 | 3,057 |
| 2024-01-24 | 156.50 | 159.00 | 155.00 | 159.00 | 6,002 |
| 2024-01-23 | 156.50 | 156.50 | 156.00 | 156.50 | 0 |
| 2024-01-22 | 156.50 | 156.50 | 156.00 | 156.00 | 3,270 |
| 2024-01-19 | 156.50 | 156.50 | 156.00 | 156.50 | 0 |
| 2024-01-18 | 156.00 | 156.00 | 156.00 | 156.00 | 30,000 |
| 2024-01-17 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2024-01-16 | 157.50 | 157.50 | 150.00 | 157.50 | 6,532 |
| 2024-01-15 | 158.00 | 158.00 | 158.00 | 158.00 | 619 |
| 2024-01-12 | 158.00 | 158.00 | 158.00 | 158.00 | 306 |
| 2024-01-11 | 158.00 | 151.00 | 151.00 | 158.00 | 1,271 |
| 2024-01-10 | 158.00 | 158.00 | 158.00 | 158.00 | 2,750 |
| 2024-01-09 | 159.00 | 159.00 | 159.00 | 159.00 | 30 |
| 2024-01-08 | 159.00 | 164.00 | 159.00 | 159.00 | 629 |
| 2024-01-05 | 160.50 | 167.00 | 167.00 | 167.00 | 630 |
| 2024-01-04 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2024-01-03 | 170.00 | 170.00 | 160.50 | 160.50 | 32,250 |
| 2024-01-02 | 163.00 | 164.00 | 162.50 | 162.50 | 3,000 |
| 2024-01-01 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2023-12-29 | 156.50 | 168.00 | 161.00 | 168.00 | 2,975 |
| 2023-12-28 | 159.00 | 158.50 | 157.00 | 157.00 | 50 |
| 2023-12-27 | 158.50 | 159.00 | 158.50 | 159.00 | 1 |
| 2023-12-26 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2023-12-25 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2023-12-22 | 159.00 | 159.00 | 159.00 | 159.00 | 3,000 |
| 2023-12-21 | 159.00 | 159.00 | 159.00 | 159.00 | 2,115 |
| 2023-12-20 | 159.00 | 159.00 | 159.00 | 159.00 | 790,001 |
| 2023-12-19 | 159.00 | 159.00 | 159.00 | 159.00 | 5,999 |
| 2023-12-18 | 158.00 | 159.00 | 153.00 | 159.00 | 18,100 |
| 2023-12-15 | 158.00 | 160.00 | 158.00 | 158.00 | 4,020 |
| 2023-12-14 | 158.00 | 158.00 | 158.00 | 158.00 | 1,867 |
| 2023-12-13 | 158.00 | 158.00 | 157.50 | 157.50 | 21,601 |
| 2023-12-12 | 158.00 | 158.00 | 157.50 | 157.50 | 8,550 |
| 2023-12-11 | 157.50 | 157.50 | 156.00 | 157.50 | 35,726 |
| 2023-12-08 | 157.00 | 160.00 | 155.00 | 160.00 | 26,756 |
| 2023-12-07 | 156.50 | 157.00 | 156.50 | 157.00 | 0 |
| 2023-12-06 | 156.50 | 156.50 | 156.50 | 156.50 | 1 |
| 2023-12-05 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-12-04 | 156.50 | 156.50 | 156.50 | 156.50 | 36,182 |
| 2023-12-01 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-11-30 | 156.50 | 156.50 | 156.50 | 156.50 | 8,000 |
| 2023-11-29 | 156.50 | 156.50 | 156.50 | 156.50 | 6,278 |
| 2023-11-28 | 156.50 | 157.00 | 156.50 | 156.50 | 0 |
| 2023-11-27 | 156.50 | 157.00 | 156.50 | 157.00 | 122 |
| 2023-11-24 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-11-23 | 154.00 | 156.50 | 154.00 | 156.50 | 381 |
| 2023-11-22 | 156.50 | 163.00 | 156.50 | 156.50 | 69,001 |
| 2023-11-21 | 156.50 | 163.00 | 163.00 | 163.00 | 4,342 |
| 2023-11-20 | 154.00 | 160.00 | 160.00 | 160.00 | 3,145 |
| 2023-11-17 | 154.00 | 154.00 | 154.00 | 154.00 | 71,149 |
| 2023-11-16 | 154.00 | 154.00 | 154.00 | 154.00 | 14,200 |
| 2023-11-15 | 158.00 | 154.00 | 154.00 | 154.00 | 23,223 |
| 2023-11-14 | 154.50 | 154.50 | 154.00 | 154.00 | 22,240 |
| 2023-11-13 | 154.50 | 154.50 | 154.50 | 154.50 | 14,500 |
| 2023-11-10 | 154.50 | 156.00 | 156.00 | 156.00 | 458,592 |
| 2023-11-09 | 154.50 | 154.50 | 154.50 | 154.50 | 64 |
| 2023-11-08 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2023-11-07 | 154.50 | 150.00 | 150.00 | 154.50 | 1,027 |
| 2023-11-06 | 153.50 | 154.50 | 153.00 | 154.50 | 15,339 |
| 2023-11-03 | 150.00 | 150.50 | 150.00 | 150.50 | 1 |
| 2023-11-02 | 150.00 | 150.00 | 150.00 | 150.00 | 716 |
| 2023-11-01 | 150.00 | 150.00 | 150.00 | 150.00 | 26,234 |
| 2023-10-31 | 150.00 | 150.00 | 150.00 | 150.00 | 2,593 |
| 2023-10-30 | 150.50 | 150.50 | 150.50 | 150.50 | 425 |
| 2023-10-27 | 150.50 | 150.50 | 150.50 | 150.50 | 2,500 |
| 2023-10-26 | 150.50 | 150.50 | 150.50 | 150.50 | 1,246,055 |
| 2023-10-25 | 151.00 | 151.00 | 151.00 | 151.00 | 8,630 |
| 2023-10-24 | 152.50 | 152.50 | 151.00 | 151.00 | 11,500 |
| 2023-10-23 | 154.00 | 154.00 | 152.50 | 152.50 | 241 |
| 2023-10-20 | 160.00 | 160.00 | 153.00 | 153.00 | 1,852 |
| 2023-10-19 | 160.00 | 160.00 | 158.00 | 160.00 | 2,502 |
| 2023-10-18 | 160.00 | 160.00 | 160.00 | 160.00 | 1,030 |
| 2023-10-17 | 160.00 | 160.00 | 160.00 | 160.00 | 5,516 |
| 2023-10-16 | 160.00 | 160.00 | 160.00 | 160.00 | 1,900 |
| 2023-10-13 | 160.00 | 160.00 | 160.00 | 160.00 | 6,022 |
| 2023-10-12 | 160.00 | 160.00 | 160.00 | 160.00 | 3,700 |
| 2023-10-11 | 160.00 | 160.00 | 160.00 | 160.00 | 101 |
| 2023-10-10 | 160.00 | 160.00 | 158.50 | 160.00 | 13,390 |
| 2023-10-09 | 160.00 | 160.00 | 159.00 | 159.50 | 2,582 |
| 2023-10-06 | 156.00 | 158.00 | 156.00 | 158.00 | 65,000 |
| 2023-10-05 | 160.00 | 160.50 | 160.00 | 160.50 | 650 |
| 2023-10-04 | 161.00 | 161.00 | 160.50 | 160.50 | 1,401 |
| 2023-10-03 | 161.00 | 161.00 | 161.00 | 161.00 | 642 |
| 2023-10-02 | 161.00 | 162.00 | 162.00 | 162.00 | 5,000 |
| 2023-09-29 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2023-09-28 | 161.00 | 161.00 | 161.00 | 161.00 | 12,098 |
| 2023-09-27 | 161.00 | 161.00 | 160.00 | 160.00 | 6,200 |
| 2023-09-26 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2023-09-25 | 162.00 | 162.00 | 161.50 | 161.50 | 16,030 |
| 2023-09-22 | 162.00 | 162.00 | 161.50 | 161.50 | 7,361 |
| 2023-09-21 | 162.00 | 162.00 | 161.50 | 161.50 | 3,607 |
| 2023-09-20 | 162.00 | 162.00 | 162.00 | 162.00 | 4 |
| 2023-09-19 | 162.00 | 162.00 | 162.00 | 162.00 | 215,001 |
| 2023-09-18 | 162.00 | 163.50 | 162.00 | 163.50 | 0 |
| 2023-09-15 | 162.50 | 162.50 | 162.50 | 162.50 | 1,000 |
| 2023-09-14 | 162.50 | 162.50 | 162.50 | 162.50 | 11,843 |
| 2023-09-13 | 162.50 | 162.50 | 162.50 | 162.50 | 100 |
| 2023-09-12 | 162.50 | 162.50 | 162.50 | 162.50 | 4,403 |
| 2023-09-11 | 162.50 | 161.00 | 161.00 | 162.50 | 20,406 |
| 2023-09-08 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-09-07 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-09-06 | 162.50 | 160.00 | 160.00 | 160.00 | 213 |
| 2023-09-05 | 164.00 | 159.00 | 159.00 | 159.00 | 3,884 |
| 2023-09-04 | 164.00 | 164.00 | 164.00 | 164.00 | 1,372 |
| 2023-09-01 | 164.00 | 164.00 | 164.00 | 164.00 | 3,500 |
| 2023-08-31 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2023-08-30 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2023-08-29 | 164.00 | 164.00 | 163.50 | 163.50 | 15,005 |
| 2023-08-28 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2023-08-25 | 164.00 | 164.00 | 163.50 | 163.50 | 1,271 |
| 2023-08-24 | 166.50 | 166.50 | 163.50 | 163.50 | 11,275 |
| 2023-08-23 | 170.00 | 170.00 | 166.00 | 166.00 | 389 |
| 2023-08-22 | 170.00 | 170.00 | 167.00 | 167.00 | 0 |
| 2023-08-21 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-08-18 | 172.00 | 172.00 | 167.00 | 167.00 | 9,809 |
| 2023-08-17 | 171.50 | 171.50 | 171.50 | 171.50 | 20,145 |
| 2023-08-16 | 172.00 | 167.00 | 167.00 | 167.00 | 30,116 |
| 2023-08-15 | 174.50 | 174.50 | 171.50 | 171.50 | 1,035 |
| 2023-08-14 | 175.00 | 175.00 | 174.50 | 174.50 | 0 |
| 2023-08-11 | 175.00 | 175.00 | 174.50 | 174.50 | 0 |
| 2023-08-10 | 175.00 | 175.00 | 175.00 | 175.00 | 9,866 |
| 2023-08-09 | 176.00 | 176.00 | 175.00 | 175.00 | 1,340 |
| 2023-08-08 | 178.00 | 177.00 | 172.00 | 175.50 | 78 |
| 2023-08-07 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-08-04 | 178.00 | 178.00 | 178.00 | 178.00 | 25,001 |
| 2023-08-03 | 178.00 | 178.00 | 178.00 | 178.00 | 9,010 |
| 2023-08-02 | 178.50 | 178.00 | 178.00 | 178.00 | 6,826 |
| 2023-08-01 | 177.00 | 178.50 | 177.00 | 178.50 | 609 |
| 2023-07-31 | 176.50 | 178.00 | 176.50 | 176.50 | 2,958 |
| 2023-07-28 | 176.50 | 176.50 | 176.00 | 176.50 | 894 |
| 2023-07-27 | 177.00 | 177.00 | 177.00 | 177.00 | 19,310 |
| 2023-07-26 | 179.00 | 179.00 | 177.00 | 177.00 | 20,560 |
| 2023-07-25 | 179.00 | 179.00 | 177.00 | 177.00 | 3,305 |
| 2023-07-24 | 177.00 | 177.00 | 177.00 | 177.00 | 2,561 |
| 2023-07-21 | 177.00 | 177.00 | 177.00 | 177.00 | 53,644 |
| 2023-07-20 | 177.00 | 177.00 | 177.00 | 177.00 | 173 |
| 2023-07-19 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2023-07-18 | 177.00 | 177.00 | 177.00 | 177.00 | 19,800 |
| 2023-07-17 | 177.00 | 179.00 | 178.00 | 178.00 | 15,920 |
| 2023-07-14 | 180.00 | 180.00 | 175.50 | 175.50 | 2,664 |
| 2023-07-13 | 180.00 | 180.00 | 179.50 | 179.50 | 5,350 |
| 2023-07-12 | 180.00 | 180.00 | 179.50 | 179.50 | 8,579 |
| 2023-07-11 | 180.00 | 180.00 | 179.50 | 179.50 | 66 |
| 2023-07-10 | 179.50 | 179.50 | 177.00 | 179.50 | 1,605 |
| 2023-07-07 | 180.00 | 180.00 | 177.00 | 179.50 | 12,648 |
| 2023-07-06 | 179.00 | 179.50 | 179.00 | 179.50 | 0 |
| 2023-07-05 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2023-07-04 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-03 | 180.00 | 180.00 | 180.00 | 180.00 | 6,334 |
| 2023-06-30 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-29 | 180.00 | 184.00 | 180.00 | 180.00 | 700 |
| 2023-06-28 | 180.00 | 180.00 | 180.00 | 180.00 | 3,995 |
| 2023-06-27 | 180.00 | 180.00 | 180.00 | 180.00 | 1,485 |
| 2023-06-26 | 180.00 | 180.00 | 180.00 | 180.00 | 1 |
| 2023-06-23 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-22 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-21 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-20 | 180.00 | 180.00 | 180.00 | 180.00 | 1,488 |
| 2023-06-19 | 180.00 | 180.00 | 180.00 | 180.00 | 2 |
| 2023-06-16 | 180.00 | 184.00 | 184.00 | 184.00 | 2,467 |
| 2023-06-15 | 180.00 | 180.00 | 180.00 | 180.00 | 353 |
| 2023-06-14 | 180.00 | 181.00 | 180.00 | 181.00 | 232 |
| 2023-06-13 | 180.00 | 181.00 | 180.00 | 181.00 | 1,478 |
| 2023-06-12 | 180.00 | 180.00 | 180.00 | 180.00 | 1,213 |
| 2023-06-09 | 180.00 | 180.00 | 180.00 | 180.00 | 658 |
| 2023-06-08 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-07 | 180.00 | 180.00 | 180.00 | 180.00 | 1,494 |
| 2023-06-06 | 180.00 | 180.00 | 180.00 | 180.00 | 10,897 |
| 2023-06-05 | 180.00 | 180.00 | 180.00 | 180.00 | 819 |
| 2023-06-02 | 180.00 | 180.00 | 180.00 | 180.00 | 358 |
| 2023-06-01 | 180.00 | 180.00 | 175.00 | 180.00 | 4,919 |
| 2023-05-31 | 180.00 | 180.00 | 179.00 | 179.00 | 14,535 |
| 2023-05-30 | 180.00 | 180.00 | 180.00 | 180.00 | 1,000 |
| 2023-05-29 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-05-26 | 180.00 | 180.00 | 180.00 | 180.00 | 2,179 |
| 2023-05-25 | 180.00 | 180.00 | 180.00 | 180.00 | 3,566 |
| 2023-05-24 | 180.00 | 180.00 | 180.00 | 180.00 | 10,942 |
| 2023-05-23 | 184.00 | 184.00 | 180.00 | 180.00 | 4,500 |
| 2023-05-22 | 180.00 | 180.00 | 180.00 | 180.00 | 7,143 |
| 2023-05-19 | 180.00 | 184.00 | 180.00 | 180.00 | 4,700 |
| 2023-05-18 | 180.00 | 180.00 | 180.00 | 180.00 | 240,997 |
| 2023-05-17 | 182.00 | 182.00 | 180.00 | 180.00 | 9,477 |
| 2023-05-16 | 183.00 | 183.00 | 182.00 | 182.00 | 5,000 |
| 2023-05-15 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2023-05-12 | 184.50 | 184.50 | 183.00 | 183.00 | 23,195 |
| 2023-05-11 | 184.50 | 184.50 | 184.50 | 184.50 | 2,740 |
| 2023-05-10 | 184.50 | 184.50 | 184.50 | 184.50 | 291 |
| 2023-05-09 | 184.50 | 184.50 | 184.50 | 184.50 | 4,587 |
| 2023-05-08 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-05-05 | 188.00 | 188.00 | 187.00 | 187.00 | 2,917,574 |
| 2023-05-04 | 188.00 | 188.00 | 186.00 | 186.00 | 24,938 |
| 2023-05-03 | 188.00 | 188.00 | 187.00 | 188.00 | 3,822 |
| 2023-05-02 | 184.00 | 187.00 | 184.00 | 187.00 | 3,117 |
| 2023-05-01 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2023-04-28 | 184.00 | 184.00 | 184.00 | 184.00 | 18,100 |
| 2023-04-27 | 184.00 | 184.00 | 184.00 | 184.00 | 148,788 |
| 2023-04-26 | 187.50 | 187.00 | 187.00 | 187.00 | 9,038 |
| 2023-04-25 | 189.50 | 189.50 | 187.50 | 187.50 | 37,654 |
| 2023-04-24 | 191.00 | 191.00 | 189.50 | 189.50 | 12,866 |
| 2023-04-21 | 192.00 | 192.00 | 191.00 | 191.00 | 30,000 |
| 2023-04-20 | 192.00 | 192.00 | 192.00 | 192.00 | 5,000 |
| 2023-04-19 | 188.00 | 190.00 | 188.00 | 190.00 | 24,412 |
| 2023-04-18 | 185.00 | 188.00 | 185.00 | 187.00 | 1,847 |
| 2023-04-17 | 185.00 | 185.00 | 185.00 | 185.00 | 16,820 |
| 2023-04-14 | 182.50 | 185.00 | 182.50 | 185.00 | 7,712 |
| 2023-04-13 | 180.00 | 182.50 | 180.00 | 182.50 | 7,982 |
| 2023-04-12 | 176.50 | 180.00 | 176.50 | 180.00 | 821,118 |
| 2023-04-11 | 176.00 | 176.00 | 176.00 | 176.00 | 2,255 |
| 2023-04-10 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-04-07 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-04-06 | 176.00 | 176.00 | 174.00 | 176.00 | 4,336 |
| 2023-04-05 | 177.00 | 177.00 | 176.50 | 176.50 | 384 |
| 2023-04-04 | 177.00 | 176.50 | 176.00 | 176.00 | 13,840 |
| 2023-04-03 | 177.00 | 177.00 | 177.00 | 177.00 | 7,200 |
| 2023-03-31 | 177.00 | 175.00 | 175.00 | 175.00 | 32,750 |
| 2023-03-30 | 177.00 | 177.00 | 177.00 | 177.00 | 19,331 |
| 2023-03-29 | 176.00 | 177.00 | 175.00 | 175.00 | 86,665 |
| 2023-03-28 | 176.00 | 176.00 | 175.00 | 175.00 | 15,101 |
| 2023-03-27 | 176.00 | 175.00 | 175.00 | 175.00 | 460 |
| 2023-03-24 | 179.00 | 179.00 | 176.00 | 176.00 | 6,506 |
| 2023-03-23 | 180.00 | 180.00 | 179.00 | 179.00 | 8,484 |
| 2023-03-22 | 181.00 | 181.00 | 180.00 | 180.00 | 7,702 |
| 2023-03-21 | 180.00 | 180.00 | 180.00 | 180.00 | 133 |
| 2023-03-20 | 178.00 | 180.00 | 178.00 | 180.00 | 10,465 |
| 2023-03-17 | 181.00 | 181.00 | 178.00 | 178.00 | 28,382 |
| 2023-03-16 | 178.00 | 184.00 | 178.00 | 180.00 | 27,269 |
| 2023-03-15 | 185.00 | 185.00 | 184.00 | 184.00 | 4,885 |
| 2023-03-14 | 187.00 | 187.00 | 185.00 | 185.00 | 0 |
| 2023-03-13 | 188.00 | 188.00 | 187.00 | 187.00 | 2,577 |
| 2023-03-10 | 188.00 | 188.00 | 187.00 | 188.00 | 115 |
| 2023-03-09 | 191.00 | 191.00 | 190.00 | 191.00 | 19,214 |
| 2023-03-08 | 188.00 | 191.00 | 188.00 | 191.00 | 3,232 |
| 2023-03-07 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2023-03-06 | 188.50 | 190.50 | 188.50 | 190.50 | 438 |
| 2023-03-03 | 191.00 | 191.00 | 189.00 | 189.00 | 0 |
| 2023-03-02 | 194.00 | 194.00 | 191.00 | 191.00 | 3,600 |
| 2023-03-01 | 194.00 | 194.00 | 194.00 | 194.00 | 9,243 |
| 2023-02-28 | 194.00 | 198.00 | 194.00 | 194.00 | 5,518 |
| 2023-02-27 | 194.00 | 194.00 | 194.00 | 194.00 | 1 |
| 2023-02-24 | 195.00 | 195.00 | 194.00 | 194.00 | 0 |
| 2023-02-23 | 195.00 | 195.00 | 195.00 | 195.00 | 13,594 |
| 2023-02-22 | 195.00 | 195.00 | 194.50 | 194.50 | 2,501 |
| 2023-02-21 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-02-20 | 195.00 | 190.00 | 190.00 | 195.00 | 8,935 |
| 2023-02-17 | 195.00 | 195.00 | 193.00 | 193.00 | 3,260 |
| 2023-02-16 | 195.00 | 195.00 | 195.00 | 195.00 | 7,500 |
| 2023-02-15 | 195.00 | 195.00 | 190.00 | 194.50 | 661 |
| 2023-02-14 | 195.00 | 195.00 | 195.00 | 195.00 | 12,847 |
| 2023-02-13 | 195.00 | 195.00 | 195.00 | 195.00 | 3,098 |
| 2023-02-10 | 195.00 | 196.00 | 195.00 | 195.00 | 35,274 |
| 2023-02-09 | 195.00 | 200.00 | 200.00 | 196.00 | 54 |
| 2023-02-08 | 195.00 | 196.00 | 195.00 | 196.00 | 4,924 |
| 2023-02-07 | 195.00 | 191.00 | 191.00 | 191.00 | 290,247 |
| 2023-02-06 | 195.00 | 198.00 | 195.00 | 195.00 | 65,201 |
| 2023-02-03 | 195.00 | 196.00 | 195.00 | 195.00 | 2,050 |
| 2023-02-02 | 195.00 | 196.00 | 195.00 | 196.00 | 31,791 |
| 2023-02-01 | 195.00 | 195.00 | 194.00 | 194.50 | 6,541 |
| 2023-01-31 | 195.00 | 195.00 | 195.00 | 195.00 | 357 |
| 2023-01-30 | 194.00 | 195.00 | 194.00 | 195.00 | 1,590 |
| 2023-01-27 | 192.00 | 194.00 | 192.00 | 194.00 | 2,299 |
| 2023-01-26 | 192.00 | 196.00 | 191.50 | 192.00 | 25,726 |
| 2023-01-25 | 192.00 | 192.00 | 192.00 | 192.00 | 180,261 |
| 2023-01-24 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2023-01-23 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2023-01-20 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2023-01-19 | 192.00 | 192.00 | 191.00 | 192.00 | 17,855 |
| 2023-01-18 | 192.00 | 192.00 | 192.00 | 192.00 | 5,154 |
| 2023-01-17 | 192.00 | 192.00 | 191.50 | 191.50 | 1,130 |
| 2023-01-16 | 192.00 | 192.00 | 191.50 | 191.50 | 250,000 |
| 2023-01-13 | 192.00 | 192.00 | 191.50 | 191.50 | 11,469 |
| 2023-01-12 | 191.00 | 192.00 | 191.00 | 191.00 | 16,769 |
| 2023-01-11 | 190.00 | 192.00 | 192.00 | 192.00 | 18,027 |
| 2023-01-10 | 190.00 | 190.00 | 190.00 | 190.00 | 2,989 |
| 2023-01-09 | 183.50 | 190.00 | 183.50 | 190.00 | 16,770 |
| 2023-01-06 | 183.00 | 183.50 | 183.00 | 183.50 | 1,389 |
| 2023-01-05 | 180.50 | 182.50 | 180.50 | 182.50 | 0 |
| 2023-01-04 | 180.00 | 180.00 | 180.00 | 180.00 | 4,638 |
| 2023-01-03 | 180.50 | 180.50 | 180.50 | 180.50 | 1,664 |
| 2023-01-02 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-12-30 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-12-29 | 179.50 | 180.50 | 179.50 | 180.00 | 0 |
| 2022-12-28 | 179.50 | 179.50 | 179.50 | 179.50 | 2,250 |
| 2022-12-27 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-12-26 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2022-12-23 | 182.00 | 182.00 | 180.50 | 180.50 | 12,235 |
| 2022-12-22 | 183.00 | 183.00 | 183.00 | 183.00 | 2,947 |
| 2022-12-21 | 183.00 | 187.00 | 183.00 | 183.00 | 3,009 |
| 2022-12-20 | 183.00 | 183.50 | 183.00 | 183.00 | 25,596 |
| 2022-12-19 | 184.50 | 184.50 | 184.00 | 184.00 | 13,425 |
| 2022-12-16 | 184.50 | 184.50 | 184.50 | 184.50 | 463,323 |
| 2022-12-15 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2022-12-14 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2022-12-13 | 186.00 | 186.00 | 185.50 | 185.50 | 5,900 |
| 2022-12-12 | 186.00 | 186.00 | 185.50 | 185.50 | 102 |
| 2022-12-09 | 186.00 | 182.00 | 182.00 | 186.00 | 24,607 |
| 2022-12-08 | 186.00 | 185.50 | 184.00 | 185.50 | 8,300 |
| 2022-12-07 | 186.00 | 186.00 | 184.50 | 184.50 | 547 |
| 2022-12-06 | 186.00 | 186.00 | 184.50 | 184.50 | 0 |
| 2022-12-05 | 186.00 | 186.00 | 184.00 | 184.00 | 468,774 |
| 2022-12-02 | 186.00 | 186.00 | 186.00 | 186.00 | 2,453 |
| 2022-12-01 | 186.00 | 186.00 | 185.00 | 185.00 | 123 |
| 2022-11-30 | 184.00 | 184.00 | 184.00 | 184.00 | 6,944 |
| 2022-11-29 | 184.00 | 184.00 | 182.00 | 184.00 | 270 |
| 2022-11-28 | 184.00 | 184.00 | 181.00 | 183.00 | 56,995 |
| 2022-11-25 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2022-11-24 | 184.00 | 184.00 | 184.00 | 184.00 | 33,268 |
| 2022-11-23 | 184.00 | 184.00 | 183.00 | 184.00 | 0 |
| 2022-11-22 | 184.00 | 184.00 | 184.00 | 184.00 | 40,049 |
| 2022-11-21 | 185.00 | 185.00 | 184.00 | 184.00 | 0 |
| 2022-11-18 | 184.00 | 185.00 | 185.00 | 185.00 | 52,387 |
| 2022-11-17 | 182.50 | 184.00 | 182.50 | 184.00 | 14,197 |
| 2022-11-16 | 182.50 | 182.50 | 182.50 | 182.50 | 4,680 |
| 2022-11-15 | 182.50 | 182.50 | 182.50 | 182.50 | 3 |
| 2022-11-14 | 182.50 | 182.50 | 182.50 | 182.50 | 4,301 |
| 2022-11-11 | 180.50 | 182.50 | 180.50 | 182.50 | 12,178 |
| 2022-11-10 | 180.50 | 180.50 | 180.50 | 180.50 | 213 |
| 2022-11-09 | 177.50 | 180.50 | 177.50 | 180.50 | 17,128 |
| 2022-11-08 | 175.00 | 178.00 | 170.00 | 178.00 | 11,077 |
| 2022-11-07 | 168.00 | 174.00 | 172.00 | 174.00 | 4,673 |
| 2022-11-04 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-11-03 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-11-02 | 166.00 | 168.00 | 166.00 | 168.00 | 3,266 |
| 2022-11-01 | 164.00 | 166.00 | 164.00 | 166.00 | 0 |
| 2022-10-31 | 164.00 | 164.00 | 163.50 | 163.50 | 24 |
| 2022-10-28 | 164.00 | 167.00 | 163.50 | 163.50 | 167 |
| 2022-10-27 | 164.00 | 164.00 | 164.00 | 164.00 | 2,613 |
| 2022-10-26 | 165.00 | 165.00 | 163.00 | 164.00 | 4,529,212 |
| 2022-10-25 | 167.50 | 167.50 | 164.00 | 164.00 | 55,300 |
| 2022-10-24 | 169.00 | 169.00 | 167.50 | 167.50 | 0 |
| 2022-10-21 | 169.50 | 168.00 | 168.00 | 168.00 | 41,645 |
| 2022-10-20 | 170.00 | 170.00 | 169.50 | 169.50 | 190,788 |
| 2022-10-19 | 172.00 | 172.00 | 171.00 | 171.00 | 8,161 |
| 2022-10-18 | 172.00 | 172.00 | 171.00 | 171.50 | 8,254 |
| 2022-10-17 | 171.00 | 171.00 | 170.50 | 170.50 | 0 |
| 2022-10-14 | 170.00 | 170.50 | 170.00 | 170.50 | 3,312 |
| 2022-10-13 | 169.00 | 169.00 | 168.00 | 168.00 | 904 |
| 2022-10-12 | 170.50 | 170.50 | 167.50 | 169.00 | 53,000 |
| 2022-10-11 | 169.50 | 169.50 | 167.50 | 167.50 | 40,546 |
| 2022-10-10 | 170.00 | 170.00 | 166.00 | 169.50 | 56 |
| 2022-10-07 | 169.50 | 169.50 | 165.00 | 169.00 | 1,946 |
| 2022-10-06 | 168.50 | 170.00 | 165.00 | 169.50 | 0 |
| 2022-10-05 | 168.50 | 168.50 | 168.00 | 168.50 | 2,913 |
| 2022-10-04 | 171.00 | 171.00 | 167.00 | 167.00 | 10,543 |
| 2022-10-03 | 172.50 | 172.00 | 169.00 | 169.00 | 9,547 |
| 2022-09-30 | 174.00 | 174.00 | 171.50 | 171.50 | 4,662 |
| 2022-09-29 | 175.00 | 175.00 | 172.00 | 174.50 | 2,823 |
| 2022-09-28 | 175.00 | 175.00 | 172.00 | 173.50 | 7,053 |
| 2022-09-27 | 178.00 | 182.00 | 182.00 | 178.00 | 103 |
| 2022-09-26 | 178.00 | 178.00 | 174.00 | 178.00 | 4,641 |
| 2022-09-23 | 184.00 | 184.00 | 178.00 | 178.00 | 7,734 |
| 2022-09-22 | 186.50 | 185.00 | 185.00 | 185.50 | 8,756 |
| 2022-09-21 | 188.50 | 188.50 | 186.50 | 186.50 | 852 |
| 2022-09-20 | 189.00 | 189.50 | 188.00 | 189.50 | 7,083 |
| 2022-09-19 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2022-09-16 | 189.00 | 189.50 | 188.00 | 189.50 | 7,522 |
| 2022-09-15 | 190.50 | 190.50 | 189.00 | 189.50 | 5,408 |
| 2022-09-14 | 190.50 | 190.50 | 190.00 | 190.50 | 1,574 |
| 2022-09-13 | 191.50 | 191.50 | 190.00 | 190.50 | 0 |
| 2022-09-12 | 190.50 | 190.50 | 188.00 | 190.50 | 102 |
| 2022-09-09 | 190.50 | 189.00 | 189.00 | 190.50 | 51,383 |
| 2022-09-08 | 190.50 | 191.00 | 188.00 | 190.50 | 1,304 |
| 2022-09-07 | 190.50 | 191.00 | 187.00 | 190.50 | 2,800 |
| 2022-09-06 | 192.00 | 192.00 | 191.00 | 191.00 | 55,334 |
| 2022-09-05 | 190.50 | 191.50 | 190.50 | 191.50 | 0 |
| 2022-09-02 | 192.50 | 193.00 | 190.50 | 190.50 | 146,646 |
| 2022-09-01 | 194.50 | 193.00 | 193.00 | 192.00 | 17,398 |
| 2022-08-31 | 195.00 | 195.00 | 195.00 | 195.00 | 1,000 |
| 2022-08-30 | 195.00 | 195.00 | 192.00 | 195.00 | 1 |
| 2022-08-29 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-08-26 | 195.00 | 195.00 | 192.00 | 195.00 | 0 |
| 2022-08-25 | 195.00 | 196.00 | 193.50 | 193.50 | 6,885 |
| 2022-08-24 | 196.00 | 196.00 | 192.00 | 195.00 | 46,123 |
| 2022-08-23 | 196.00 | 196.00 | 192.00 | 194.00 | 2,016 |
| 2022-08-22 | 196.00 | 196.00 | 192.00 | 195.50 | 7,458 |
| 2022-08-19 | 196.00 | 196.00 | 196.00 | 197.00 | 2,265 |
| 2022-08-18 | 196.00 | 197.50 | 195.00 | 197.00 | 7,500 |
| 2022-08-17 | 196.00 | 199.50 | 196.00 | 197.50 | 3,010 |
| 2022-08-16 | 196.00 | 200.00 | 200.00 | 200.00 | 1,100 |
| 2022-08-15 | 196.00 | 198.50 | 193.00 | 198.50 | 8,287 |
| 2022-08-12 | 196.00 | 196.50 | 192.00 | 196.50 | 15,149 |
| 2022-08-11 | 196.00 | 196.00 | 192.00 | 196.00 | 380 |
| 2022-08-10 | 195.00 | 195.00 | 190.00 | 192.50 | 20,597 |
| 2022-08-09 | 193.50 | 195.00 | 190.00 | 195.00 | 45,859 |
| 2022-08-08 | 194.00 | 194.00 | 194.00 | 194.00 | 39,741 |
| 2022-08-05 | 192.00 | 194.00 | 188.00 | 194.00 | 12,513 |
| 2022-08-04 | 191.00 | 191.00 | 186.00 | 191.00 | 14,042 |
| 2022-08-03 | 191.00 | 191.00 | 191.00 | 191.00 | 7,618 |
| 2022-08-02 | 192.00 | 193.00 | 188.00 | 191.50 | 110,544 |
| 2022-08-01 | 193.00 | 193.00 | 190.00 | 192.00 | 4,287 |
| 2022-07-29 | 189.00 | 193.00 | 186.00 | 192.00 | 90,311 |
| 2022-07-28 | 187.00 | 190.00 | 190.00 | 190.00 | 1,012,347 |
| 2022-07-27 | 186.00 | 190.00 | 190.00 | 186.00 | 59,693 |
| 2022-07-26 | 186.00 | 189.00 | 189.00 | 186.00 | 42,131 |
| 2022-07-25 | 185.00 | 188.00 | 185.00 | 188.00 | 83,722 |
| 2022-07-22 | 185.00 | 188.00 | 188.00 | 188.00 | 23,314 |
| 2022-07-21 | 185.00 | 185.00 | 180.00 | 185.00 | 10,187 |
| 2022-07-20 | 181.50 | 186.00 | 186.00 | 186.00 | 50,151 |
| 2022-07-19 | 181.00 | 181.00 | 176.00 | 180.50 | 5,000 |
| 2022-07-18 | 181.00 | 181.00 | 176.00 | 180.50 | 13,325 |
| 2022-07-15 | 181.00 | 181.00 | 176.00 | 180.50 | 0 |
| 2022-07-14 | 181.00 | 181.00 | 180.00 | 180.00 | 18,097 |
| 2022-07-13 | 182.00 | 182.00 | 178.00 | 181.50 | 1,049,529 |
| 2022-07-12 | 182.00 | 182.00 | 178.00 | 182.00 | 3,500 |
| 2022-07-11 | 182.00 | 182.00 | 178.00 | 182.00 | 9,778 |
| 2022-07-08 | 183.50 | 183.50 | 180.00 | 182.50 | 2,119 |
| 2022-07-07 | 183.50 | 183.50 | 180.00 | 183.50 | 0 |
| 2022-07-06 | 183.50 | 181.00 | 181.00 | 183.50 | 4,989 |
| 2022-07-05 | 183.50 | 185.00 | 183.50 | 183.50 | 3,400 |
| 2022-07-04 | 183.50 | 187.00 | 187.00 | 183.50 | 4,027 |
| 2022-07-01 | 183.50 | 186.00 | 186.00 | 183.50 | 2,186 |
| 2022-06-30 | 188.00 | 188.00 | 184.50 | 184.50 | 11,461 |
| 2022-06-29 | 189.50 | 189.50 | 186.00 | 189.50 | 2,126 |
| 2022-06-28 | 191.00 | 191.00 | 191.00 | 191.00 | 375 |
| 2022-06-27 | 191.00 | 195.00 | 190.50 | 191.00 | 5,554 |
| 2022-06-24 | 191.00 | 191.00 | 186.00 | 190.50 | 0 |
| 2022-06-23 | 191.50 | 191.50 | 187.00 | 190.50 | 21,158 |
| 2022-06-22 | 195.50 | 188.00 | 188.00 | 191.50 | 17,500 |
| 2022-06-21 | 201.00 | 201.00 | 195.50 | 195.50 | 3,000 |
| 2022-06-20 | 201.00 | 198.00 | 198.00 | 198.00 | 11,876 |
| 2022-06-17 | 202.00 | 202.00 | 198.00 | 201.00 | 0 |
| 2022-06-16 | 206.00 | 202.00 | 202.00 | 202.00 | 2,196 |
| 2022-06-15 | 207.00 | 207.00 | 202.00 | 206.00 | 21,189 |
| 2022-06-14 | 207.00 | 206.00 | 206.00 | 206.00 | 3,109 |
| 2022-06-13 | 210.00 | 206.00 | 206.00 | 206.00 | 23,934 |
| 2022-06-10 | 213.00 | 210.00 | 210.00 | 210.00 | 79,662 |
| 2022-06-09 | 213.00 | 213.00 | 208.00 | 213.00 | 73 |
| 2022-06-08 | 213.00 | 213.00 | 208.00 | 213.00 | 17,230 |
| 2022-06-07 | 213.00 | 218.00 | 218.00 | 213.00 | 500 |
| 2022-06-06 | 213.00 | 218.00 | 216.00 | 213.00 | 25,002 |
| 2022-06-03 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-06-02 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-06-01 | 212.00 | 213.00 | 208.00 | 213.00 | 7,070 |
| 2022-05-31 | 212.00 | 212.00 | 212.00 | 212.00 | 2,261 |
| 2022-05-30 | 210.00 | 212.00 | 206.00 | 212.00 | 13,810 |
| 2022-05-27 | 209.00 | 209.00 | 204.00 | 209.00 | 0 |
| 2022-05-26 | 209.00 | 209.00 | 204.00 | 209.00 | 5,788 |
| 2022-05-25 | 207.00 | 209.00 | 207.00 | 209.00 | 2,000 |
| 2022-05-24 | 207.00 | 207.00 | 207.00 | 207.00 | 4,110 |
| 2022-05-23 | 209.00 | 210.00 | 206.00 | 210.00 | 150,000 |
| 2022-05-20 | 209.00 | 210.00 | 206.00 | 210.00 | 0 |
| 2022-05-19 | 215.00 | 215.00 | 209.00 | 209.00 | 22,442 |
| 2022-05-18 | 219.00 | 219.00 | 216.00 | 219.00 | 0 |
| 2022-05-17 | 219.00 | 218.00 | 218.00 | 218.00 | 14,890 |
| 2022-05-16 | 218.00 | 218.00 | 214.00 | 217.00 | 0 |
| 2022-05-13 | 218.00 | 218.00 | 214.00 | 217.00 | 17,000 |
| 2022-05-12 | 217.00 | 217.00 | 212.00 | 216.00 | 5,227 |
| 2022-05-11 | 217.00 | 217.00 | 212.00 | 216.00 | 134 |
| 2022-05-10 | 217.00 | 217.00 | 212.00 | 216.00 | 12,132 |
| 2022-05-09 | 217.00 | 217.00 | 212.00 | 216.00 | 7,522 |
| 2022-05-06 | 217.00 | 217.00 | 212.00 | 217.00 | 77,710 |
| 2022-05-05 | 217.00 | 217.00 | 212.00 | 217.00 | 248,442 |
| 2022-05-04 | 217.00 | 220.00 | 220.00 | 220.00 | 95,980 |
| 2022-05-03 | 217.00 | 220.00 | 220.00 | 220.00 | 29,024 |
| 2022-05-02 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-04-29 | 217.00 | 218.00 | 212.00 | 218.00 | 1,572 |
| 2022-04-28 | 216.00 | 220.00 | 220.00 | 216.00 | 25,308 |
| 2022-04-27 | 216.00 | 220.00 | 220.00 | 220.00 | 19,000 |
| 2022-04-26 | 216.00 | 216.00 | 212.00 | 216.00 | 70,071 |
| 2022-04-25 | 216.00 | 216.00 | 212.00 | 216.00 | 15,430 |
| 2022-04-22 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-04-21 | 217.00 | 216.00 | 216.00 | 216.00 | 400 |
| 2022-04-20 | 217.00 | 217.00 | 214.00 | 217.00 | 179 |
| 2022-04-19 | 217.00 | 217.00 | 214.00 | 217.00 | 90 |
| 2022-04-18 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-04-15 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-04-14 | 215.00 | 217.00 | 210.00 | 217.00 | 4,845 |
| 2022-04-13 | 217.00 | 217.00 | 214.00 | 217.00 | 3,459 |
| 2022-04-12 | 214.00 | 216.00 | 210.00 | 216.00 | 218,704 |
| 2022-04-11 | 214.00 | 214.00 | 210.00 | 214.00 | 4,787 |
| 2022-04-08 | 214.00 | 214.00 | 210.00 | 214.00 | 2,000 |
| 2022-04-07 | 211.00 | 213.00 | 206.00 | 213.00 | 7,625 |
| 2022-04-06 | 209.00 | 206.00 | 206.00 | 211.00 | 25,600 |
| 2022-04-05 | 208.00 | 209.00 | 206.00 | 209.00 | 16,638 |
| 2022-04-04 | 208.00 | 210.00 | 208.00 | 210.00 | 1,798,421 |
| 2022-04-01 | 208.00 | 209.00 | 208.00 | 209.00 | 6,728 |
| 2022-03-31 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-03-30 | 206.00 | 206.00 | 206.00 | 207.00 | 57,600 |
| 2022-03-29 | 208.00 | 206.00 | 206.00 | 207.00 | 9,071 |
| 2022-03-28 | 207.00 | 208.00 | 204.00 | 207.00 | 10 |
| 2022-03-25 | 207.00 | 207.00 | 204.00 | 207.00 | 81,715 |
| 2022-03-24 | 208.00 | 208.00 | 204.00 | 208.00 | 0 |
| 2022-03-23 | 208.00 | 208.00 | 204.00 | 208.00 | 0 |
| 2022-03-22 | 208.00 | 208.00 | 208.00 | 208.00 | 548,599 |
| 2022-03-21 | 208.00 | 208.00 | 208.00 | 208.00 | 11,595 |
| 2022-03-18 | 206.00 | 210.00 | 207.00 | 208.00 | 21,500 |
| 2022-03-17 | 206.00 | 210.00 | 210.00 | 206.00 | 6,000 |
| 2022-03-16 | 205.00 | 208.00 | 206.00 | 206.00 | 10,100 |
| 2022-03-15 | 204.00 | 204.00 | 200.00 | 204.00 | 9,221 |
| 2022-03-14 | 205.00 | 205.00 | 200.00 | 205.00 | 0 |
| 2022-03-11 | 205.00 | 205.00 | 200.00 | 205.00 | 737 |
| 2022-03-10 | 206.00 | 206.00 | 202.00 | 206.00 | 94 |
| 2022-03-09 | 208.00 | 208.00 | 204.00 | 206.00 | 43,576 |
| 2022-03-08 | 208.00 | 208.00 | 204.00 | 207.00 | 16,829 |
| 2022-03-07 | 208.00 | 208.00 | 207.00 | 207.00 | 298 |
| 2022-03-04 | 211.00 | 211.00 | 206.00 | 210.00 | 2,192 |
| 2022-03-03 | 212.00 | 212.00 | 208.00 | 212.00 | 17,811 |
| 2022-03-02 | 212.00 | 212.00 | 208.00 | 212.00 | 50,172 |
| 2022-03-01 | 212.00 | 212.00 | 208.00 | 212.00 | 18,180 |
| 2022-02-28 | 212.00 | 212.00 | 212.00 | 212.00 | 1,774 |
| 2022-02-25 | 212.00 | 212.00 | 208.00 | 212.00 | 6,309 |
| 2022-02-24 | 214.00 | 216.00 | 208.00 | 208.00 | 13,453 |
| 2022-02-23 | 218.00 | 218.00 | 214.00 | 218.00 | 1,034 |
| 2022-02-22 | 218.00 | 218.00 | 214.00 | 218.00 | 4,400 |
| 2022-02-21 | 219.00 | 219.00 | 214.00 | 218.00 | 2,050 |
| 2022-02-18 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-02-17 | 219.00 | 219.00 | 214.00 | 218.00 | 85 |
| 2022-02-16 | 219.00 | 219.00 | 214.00 | 219.00 | 4,600 |
| 2022-02-15 | 217.00 | 224.00 | 224.00 | 219.00 | 11,217 |
| 2022-02-14 | 218.00 | 218.00 | 214.00 | 218.00 | 591 |
| 2022-02-11 | 219.00 | 219.00 | 214.00 | 219.00 | 46,810 |
| 2022-02-10 | 219.00 | 219.00 | 214.00 | 219.00 | 326 |
| 2022-02-09 | 217.00 | 217.00 | 214.00 | 217.00 | 2,093 |
| 2022-02-08 | 217.00 | 217.00 | 214.00 | 216.00 | 4,000 |
| 2022-02-07 | 217.00 | 216.00 | 216.00 | 216.00 | 66,404 |
| 2022-02-04 | 217.00 | 217.00 | 214.00 | 217.00 | 0 |
| 2022-02-03 | 217.00 | 218.00 | 218.00 | 218.00 | 21,828 |
| 2022-02-02 | 216.00 | 218.00 | 216.00 | 216.00 | 12,874 |
| 2022-02-01 | 216.00 | 216.00 | 212.00 | 216.00 | 12,326 |
| 2022-01-31 | 216.00 | 216.00 | 212.00 | 216.00 | 8,555 |
| 2022-01-28 | 216.00 | 216.00 | 212.00 | 216.00 | 0 |
| 2022-01-27 | 218.00 | 216.00 | 216.00 | 216.00 | 312,950 |
| 2022-01-26 | 224.00 | 223.00 | 220.00 | 223.00 | 12,572 |
| 2022-01-25 | 224.00 | 226.00 | 224.00 | 224.00 | 35,513 |
| 2022-01-24 | 225.00 | 225.00 | 220.00 | 224.00 | 17,931 |
| 2022-01-21 | 228.00 | 226.00 | 226.00 | 226.00 | 44,979 |
| 2022-01-20 | 229.00 | 230.00 | 226.00 | 230.00 | 9,770 |
| 2022-01-19 | 233.00 | 232.00 | 230.00 | 230.00 | 42,847 |
| 2022-01-18 | 236.00 | 236.00 | 235.00 | 235.00 | 6,006 |
| 2022-01-17 | 242.00 | 242.00 | 238.00 | 238.00 | 13,794 |
| 2022-01-14 | 242.00 | 238.00 | 238.00 | 242.00 | 19,862 |
| 2022-01-13 | 242.00 | 242.00 | 238.00 | 242.00 | 0 |
| 2022-01-12 | 243.00 | 243.00 | 238.00 | 242.00 | 2,350 |
| 2022-01-11 | 243.00 | 243.00 | 238.00 | 242.00 | 1,140 |
| 2022-01-10 | 245.00 | 243.00 | 240.00 | 242.00 | 118,433 |
| 2022-01-07 | 246.00 | 246.00 | 242.00 | 246.00 | 8,556 |
| 2022-01-06 | 245.00 | 245.00 | 240.00 | 245.00 | 100,003 |
| 2022-01-05 | 248.00 | 248.00 | 247.00 | 247.00 | 6,338 |
| 2022-01-04 | 248.00 | 248.00 | 244.00 | 247.00 | 211,621 |
| 2022-01-03 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2021-12-31 | 248.00 | 248.00 | 244.00 | 247.00 | 0 |
| 2021-12-30 | 248.00 | 248.00 | 244.00 | 247.00 | 0 |
| 2021-12-29 | 248.00 | 248.00 | 244.00 | 247.00 | 3,110 |
| 2021-12-28 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2021-12-27 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2021-12-24 | 248.00 | 248.00 | 244.00 | 247.00 | 3,250 |
| 2021-12-23 | 248.00 | 248.00 | 244.00 | 247.00 | 9,411 |
| 2021-12-22 | 247.00 | 247.00 | 244.00 | 247.00 | 3,272 |
| 2021-12-21 | 248.00 | 248.00 | 244.00 | 247.00 | 0 |
| 2021-12-20 | 247.00 | 247.00 | 244.00 | 247.00 | 0 |
| 2021-12-17 | 250.00 | 250.00 | 246.00 | 249.00 | 20,465 |
| 2021-12-16 | 250.00 | 250.00 | 246.00 | 250.00 | 0 |
| 2021-12-15 | 250.00 | 250.00 | 246.00 | 250.00 | 6,334 |
| 2021-12-14 | 250.00 | 250.00 | 246.00 | 250.00 | 0 |
| 2021-12-13 | 247.00 | 250.00 | 244.00 | 250.00 | 6,053 |
| 2021-12-10 | 247.00 | 248.00 | 248.00 | 247.00 | 10,039 |
| 2021-12-09 | 247.00 | 247.00 | 244.00 | 247.00 | 10,360 |
| 2021-12-08 | 247.00 | 247.00 | 244.00 | 247.00 | 2,706 |
| 2021-12-07 | 247.00 | 248.00 | 248.00 | 247.00 | 6,200 |
| 2021-12-06 | 245.00 | 246.00 | 246.00 | 247.00 | 55,065 |
| 2021-12-03 | 240.00 | 245.00 | 240.00 | 245.00 | 38,309 |
| 2021-12-02 | 240.00 | 240.00 | 240.00 | 244.00 | 48,202 |
| 2021-12-01 | 243.00 | 245.00 | 242.00 | 243.00 | 0 |
| 2021-11-30 | 246.00 | 246.00 | 242.00 | 245.00 | 5,563 |
| 2021-11-29 | 249.00 | 248.00 | 246.00 | 246.00 | 13,941 |
| 2021-11-26 | 252.00 | 251.00 | 246.00 | 250.00 | 888 |
| 2021-11-25 | 255.00 | 255.00 | 250.00 | 254.00 | 7,177 |
| 2021-11-24 | 256.00 | 256.00 | 252.00 | 254.00 | 15,579 |
| 2021-11-23 | 256.00 | 256.00 | 256.00 | 256.00 | 3,405 |
| 2021-11-22 | 256.00 | 256.00 | 255.00 | 256.00 | 90,558 |
| 2021-11-19 | 254.00 | 254.00 | 250.00 | 254.00 | 0 |
| 2021-11-18 | 254.00 | 254.00 | 250.00 | 254.00 | 3,260 |
| 2021-11-17 | 254.00 | 254.00 | 250.00 | 254.00 | 1,938 |
| 2021-11-16 | 253.00 | 254.00 | 248.00 | 254.00 | 29,310 |
| 2021-11-15 | 252.00 | 254.00 | 254.00 | 253.00 | 14,582 |
| 2021-11-12 | 243.00 | 250.00 | 243.00 | 250.00 | 14,528 |
| 2021-11-11 | 241.00 | 243.00 | 238.00 | 243.00 | 10,342 |
| 2021-11-10 | 240.00 | 242.00 | 242.00 | 241.00 | 21,287 |
| 2021-11-09 | 242.00 | 242.00 | 238.00 | 240.00 | 20,713,622 |
| 2021-11-08 | 243.00 | 243.00 | 238.00 | 243.00 | 4,682 |
| 2021-11-05 | 245.00 | 245.00 | 240.00 | 245.00 | 18,067 |
| 2021-11-04 | 245.00 | 245.00 | 240.00 | 245.00 | 3,799 |
| 2021-11-03 | 245.00 | 245.00 | 240.00 | 245.00 | 863,646 |
| 2021-11-02 | 245.00 | 242.00 | 242.00 | 242.00 | 1,433,450 |
| 2021-11-01 | 245.00 | 242.00 | 242.00 | 242.00 | 4,764 |
| 2021-10-29 | 247.00 | 247.00 | 244.00 | 245.00 | 7,903 |
| 2021-10-28 | 247.00 | 250.00 | 250.00 | 247.00 | 200 |
| 2021-10-27 | 247.00 | 247.00 | 244.00 | 247.00 | 6,075 |
| 2021-10-26 | 247.00 | 247.00 | 244.00 | 247.00 | 3,166 |
| 2021-10-25 | 247.00 | 247.00 | 244.00 | 247.00 | 5,419 |
| 2021-10-22 | 247.00 | 247.00 | 244.00 | 247.00 | 15,760 |
| 2021-10-21 | 247.00 | 247.00 | 244.00 | 247.00 | 8,703 |
| 2021-10-20 | 246.00 | 247.00 | 242.00 | 247.00 | 3,326 |
| 2021-10-19 | 246.00 | 246.00 | 242.00 | 246.00 | 21,596 |
| 2021-10-18 | 246.00 | 246.00 | 242.00 | 246.00 | 38,854 |
| 2021-10-15 | 246.00 | 246.00 | 242.00 | 246.00 | 42,186 |
| 2021-10-14 | 246.00 | 250.00 | 246.00 | 246.00 | 98,775 |
| 2021-10-13 | 244.00 | 248.00 | 244.00 | 246.00 | 95,371 |
| 2021-10-12 | 245.00 | 245.00 | 240.00 | 245.00 | 8,726 |
| 2021-10-11 | 245.00 | 240.00 | 240.00 | 240.00 | 12,874 |
| 2021-10-08 | 245.00 | 245.00 | 240.00 | 245.00 | 9,065 |
| 2021-10-07 | 245.00 | 245.00 | 240.00 | 245.00 | 110,058 |
| 2021-10-06 | 244.00 | 244.00 | 240.00 | 244.00 | 3,702 |
| 2021-10-05 | 247.00 | 247.00 | 244.00 | 247.00 | 3,429 |
| 2021-10-04 | 247.00 | 247.00 | 244.00 | 247.00 | 3,629 |
| 2021-10-01 | 247.00 | 247.00 | 244.00 | 247.00 | 1,838 |
| 2021-09-30 | 248.00 | 248.00 | 244.00 | 248.00 | 15,626 |
| 2021-09-29 | 248.00 | 248.00 | 244.00 | 248.00 | 12,247 |
| 2021-09-28 | 248.00 | 248.00 | 244.00 | 248.00 | 9,015 |
| 2021-09-27 | 248.00 | 248.00 | 244.00 | 248.00 | 8,612 |
| 2021-09-24 | 248.00 | 248.00 | 244.00 | 248.00 | 21,626 |
| 2021-09-23 | 248.00 | 248.00 | 244.00 | 248.00 | 4,281 |
| 2021-09-22 | 250.00 | 250.00 | 246.00 | 248.00 | 10,496 |
| 2021-09-21 | 250.00 | 250.00 | 246.00 | 250.00 | 900 |
| 2021-09-20 | 251.00 | 251.00 | 246.00 | 250.00 | 785 |
| 2021-09-17 | 251.00 | 251.00 | 246.00 | 251.00 | 4,626 |
| 2021-09-16 | 252.00 | 252.00 | 248.00 | 251.00 | 3,328 |
| 2021-09-15 | 252.00 | 252.00 | 248.00 | 252.00 | 1,340 |
| 2021-09-14 | 252.00 | 252.00 | 248.00 | 252.00 | 14,370 |
| 2021-09-13 | 252.00 | 252.00 | 248.00 | 252.00 | 1,531,788 |
| 2021-09-10 | 252.00 | 252.00 | 252.00 | 252.00 | 120,708 |
| 2021-09-09 | 252.00 | 252.00 | 252.00 | 252.00 | 1,452,815 |
| 2021-09-08 | 252.00 | 252.00 | 252.00 | 252.00 | 6,628 |
| 2021-09-07 | 256.00 | 248.00 | 248.00 | 248.00 | 17,409 |
| 2021-09-06 | 256.00 | 256.00 | 252.00 | 256.00 | 3,359 |
| 2021-09-03 | 256.00 | 256.00 | 252.00 | 256.00 | 4,265 |
| 2021-09-02 | 256.00 | 256.00 | 256.00 | 256.00 | 498 |
| 2021-09-01 | 258.00 | 260.00 | 252.00 | 256.00 | 3,618 |
| 2021-08-31 | 260.00 | 262.00 | 257.00 | 258.00 | 13,167 |
| 2021-08-30 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2021-08-27 | 257.00 | 257.00 | 254.00 | 257.00 | 536 |
| 2021-08-26 | 259.00 | 260.00 | 260.00 | 257.00 | 5,161 |
| 2021-08-25 | 265.00 | 258.00 | 258.00 | 258.00 | 11,095 |
| 2021-08-24 | 266.00 | 270.00 | 270.00 | 265.00 | 1,627 |
| 2021-08-23 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2021-08-20 | 272.00 | 266.00 | 266.00 | 266.00 | 31,872 |
| 2021-08-19 | 273.00 | 274.00 | 274.00 | 272.00 | 2,090 |
| 2021-08-18 | 276.00 | 276.00 | 272.00 | 273.00 | 39,579 |
| 2021-08-17 | 273.00 | 273.00 | 270.00 | 273.00 | 18,787 |
| 2021-08-16 | 273.00 | 272.00 | 268.00 | 272.00 | 18,784 |
| 2021-08-13 | 273.00 | 273.00 | 270.00 | 273.00 | 12,222 |
| 2021-08-12 | 273.00 | 276.00 | 276.00 | 273.00 | 35,794 |
| 2021-08-11 | 273.00 | 273.00 | 270.00 | 273.00 | 8,214 |
| 2021-08-10 | 273.00 | 272.00 | 272.00 | 273.00 | 27,185 |
| 2021-08-09 | 273.00 | 276.00 | 276.00 | 273.00 | 57,493 |
| 2021-08-06 | 273.00 | 273.00 | 270.00 | 273.00 | 45,298 |
| 2021-08-05 | 273.00 | 272.00 | 272.00 | 272.00 | 58,384 |
| 2021-08-04 | 273.00 | 273.00 | 270.00 | 273.00 | 80,329 |
| 2021-08-03 | 273.00 | 273.00 | 270.00 | 273.00 | 24,584 |
| 2021-08-02 | 273.00 | 273.00 | 270.00 | 273.00 | 159,192 |
| 2021-07-30 | 271.00 | 271.00 | 266.00 | 271.00 | 5,611 |
| 2021-07-29 | 273.00 | 273.00 | 268.00 | 272.00 | 250 |
| 2021-07-28 | 273.00 | 273.00 | 268.00 | 272.00 | 2,000,000 |
| 2021-07-27 | 273.00 | 276.00 | 276.00 | 272.00 | 2,439 |
| 2021-07-26 | 273.00 | 273.00 | 268.00 | 273.00 | 546 |
| 2021-07-23 | 273.00 | 273.00 | 268.00 | 273.00 | 1,708 |
| 2021-07-22 | 273.00 | 273.00 | 268.00 | 273.00 | 11,541 |
| 2021-07-21 | 273.00 | 273.00 | 268.00 | 273.00 | 1,440 |
| 2021-07-20 | 273.00 | 273.00 | 268.00 | 273.00 | 0 |
| 2021-07-19 | 273.00 | 273.00 | 268.00 | 273.00 | 12,985 |
| 2021-07-16 | 273.00 | 273.00 | 268.00 | 273.00 | 3,000 |
| 2021-07-15 | 273.00 | 273.00 | 268.00 | 273.00 | 7,125 |
| 2021-07-14 | 273.00 | 273.00 | 268.00 | 273.00 | 0 |
| 2021-07-13 | 273.00 | 273.00 | 268.00 | 273.00 | 6,004 |
| 2021-07-12 | 273.00 | 273.00 | 268.00 | 273.00 | 1,343 |
| 2021-07-09 | 273.00 | 273.00 | 268.00 | 273.00 | 0 |
| 2021-07-08 | 273.00 | 273.00 | 268.00 | 273.00 | 103 |
| 2021-07-07 | 273.00 | 273.00 | 268.00 | 273.00 | 3,700 |
| 2021-07-06 | 273.00 | 273.00 | 268.00 | 273.00 | 726 |
| 2021-07-05 | 273.00 | 273.00 | 268.00 | 273.00 | 9,190 |
| 2021-07-02 | 273.00 | 270.00 | 270.00 | 270.00 | 4,861 |
| 2021-07-01 | 273.00 | 273.00 | 268.00 | 273.00 | 0 |
| 2021-06-30 | 273.00 | 273.00 | 268.00 | 273.00 | 10,347 |
| 2021-06-29 | 273.00 | 273.00 | 268.00 | 273.00 | 7,614 |
| 2021-06-28 | 273.00 | 273.00 | 268.00 | 273.00 | 1,953 |
| 2021-06-25 | 273.00 | 273.00 | 268.00 | 273.00 | 7,199 |
| 2021-06-24 | 273.00 | 273.00 | 268.00 | 273.00 | 378 |
| 2021-06-23 | 273.00 | 273.00 | 268.00 | 273.00 | 0 |
| 2021-06-22 | 273.00 | 273.00 | 268.00 | 273.00 | 7,069 |
| 2021-06-21 | 273.00 | 273.00 | 268.00 | 273.00 | 782 |
| 2021-06-18 | 273.00 | 273.00 | 268.00 | 273.00 | 2,708 |
| 2021-06-17 | 272.00 | 272.00 | 272.00 | 273.00 | 5,000 |
| 2021-06-16 | 273.00 | 273.00 | 268.00 | 273.00 | 6,700 |
| 2021-06-15 | 273.00 | 273.00 | 268.00 | 273.00 | 1,505 |
| 2021-06-14 | 273.00 | 273.00 | 268.00 | 273.00 | 7,343 |
| 2021-06-11 | 273.00 | 273.00 | 268.00 | 273.00 | 5,191 |
| 2021-06-10 | 273.00 | 273.00 | 268.00 | 273.00 | 2,497 |
| 2021-06-09 | 273.00 | 272.00 | 272.00 | 273.00 | 5,823 |
| 2021-06-08 | 273.00 | 273.00 | 268.00 | 273.00 | 8 |
| 2021-06-07 | 273.00 | 273.00 | 268.00 | 273.00 | 8,862 |
| 2021-06-04 | 273.00 | 273.00 | 268.00 | 273.00 | 5,583 |
| 2021-06-03 | 273.00 | 273.00 | 268.00 | 273.00 | 5,000 |
| 2021-06-02 | 275.00 | 275.00 | 270.00 | 273.00 | 5,700 |
| 2021-06-01 | 276.00 | 276.00 | 275.00 | 275.00 | 1,744 |
| 2021-05-28 | 277.00 | 277.00 | 272.00 | 277.00 | 0 |
| 2021-05-27 | 277.00 | 274.00 | 262.00 | 274.00 | 5,204 |
| 2021-05-26 | 275.00 | 276.00 | 272.00 | 276.00 | 5,800 |
| 2021-05-25 | 276.00 | 276.00 | 272.00 | 275.00 | 7,020 |
| 2021-05-24 | 276.00 | 276.00 | 272.00 | 276.00 | 3,858 |
| 2021-05-21 | 276.00 | 276.00 | 272.00 | 276.00 | 1,241 |
| 2021-05-20 | 276.00 | 276.00 | 272.00 | 276.00 | 1,720 |
| 2021-05-19 | 276.00 | 276.00 | 272.00 | 276.00 | 5,546 |
| 2021-05-18 | 276.00 | 276.00 | 272.00 | 276.00 | 1,998 |
| 2021-05-17 | 276.00 | 278.00 | 278.00 | 278.00 | 5,303 |
| 2021-05-14 | 275.00 | 276.00 | 275.00 | 276.00 | 1,074 |
| 2021-05-13 | 276.00 | 276.00 | 272.00 | 275.00 | 730 |
| 2021-05-12 | 280.00 | 280.00 | 277.00 | 277.00 | 52,744 |
| 2021-05-11 | 276.00 | 277.00 | 274.00 | 276.00 | 4,500 |
| 2021-05-10 | 277.00 | 278.00 | 278.00 | 278.00 | 14,515 |
| 2021-05-07 | 276.00 | 277.00 | 276.00 | 277.00 | 2,000 |
| 2021-05-06 | 275.00 | 276.00 | 270.00 | 276.00 | 1,380 |
| 2021-05-05 | 275.00 | 275.00 | 270.00 | 275.00 | 4,475 |
| 2021-05-04 | 275.00 | 280.00 | 270.00 | 275.00 | 4,543 |
| 2021-04-30 | 274.00 | 275.00 | 270.00 | 274.00 | 15,175 |
| 2021-04-29 | 275.00 | 275.00 | 270.00 | 275.00 | 6,520 |
| 2021-04-28 | 278.00 | 278.00 | 270.00 | 275.00 | 16,563 |
| 2021-04-27 | 275.00 | 280.00 | 280.00 | 275.00 | 9,556 |
| 2021-04-26 | 275.00 | 280.00 | 270.00 | 275.00 | 9,194 |
| 2021-04-23 | 275.00 | 275.00 | 270.00 | 275.00 | 4,350 |
| 2021-04-22 | 275.00 | 275.00 | 270.00 | 275.00 | 9,518 |
| 2021-04-21 | 275.00 | 278.00 | 274.00 | 275.00 | 18,664 |
| 2021-04-20 | 275.00 | 270.00 | 270.00 | 270.00 | 11,827 |
| 2021-04-19 | 273.00 | 278.00 | 270.00 | 275.00 | 44,517 |
| 2021-04-16 | 275.00 | 275.00 | 272.00 | 273.00 | 123,056 |
| 2021-04-15 | 273.00 | 278.00 | 278.00 | 274.00 | 10,774 |
| 2021-04-14 | 273.00 | 273.00 | 270.00 | 272.00 | 14,472 |
| 2021-04-13 | 267.00 | 270.00 | 262.00 | 270.00 | 27,357 |
| 2021-04-12 | 265.00 | 272.00 | 272.00 | 272.00 | 30,405 |
| 2021-04-09 | 264.00 | 265.00 | 260.00 | 265.00 | 22,662 |
| 2021-04-08 | 259.00 | 266.00 | 262.00 | 266.00 | 10,096 |
| 2021-04-07 | 262.00 | 262.00 | 260.00 | 260.00 | 15,038 |
| 2021-04-06 | 253.00 | 254.00 | 248.00 | 254.00 | 4,160 |
| 2021-04-01 | 253.00 | 248.00 | 248.00 | 253.00 | 5,517 |
| 2021-03-31 | 253.00 | 260.00 | 260.00 | 253.00 | 485 |
| 2021-03-30 | 242.00 | 242.00 | 242.00 | 253.00 | 1,601 |
| 2021-03-29 | 252.00 | 256.00 | 256.00 | 256.00 | 670 |
| 2021-03-26 | 253.00 | 253.00 | 248.00 | 252.00 | 27,170 |
| 2021-03-25 | 251.00 | 252.00 | 246.00 | 252.00 | 4,091 |
| 2021-03-24 | 251.00 | 251.00 | 246.00 | 251.00 | 1,177 |
| 2021-03-23 | 251.00 | 251.00 | 246.00 | 251.00 | 151,284 |
| 2021-03-22 | 251.00 | 251.00 | 246.00 | 251.00 | 784 |
| 2021-03-19 | 253.00 | 254.00 | 251.00 | 251.00 | 303,976 |
| 2021-03-18 | 253.00 | 253.00 | 248.00 | 253.00 | 1,172 |
| 2021-03-17 | 253.00 | 258.00 | 258.00 | 253.00 | 9,199 |
| 2021-03-16 | 253.00 | 253.00 | 248.00 | 253.00 | 7,803 |
| 2021-03-15 | 255.00 | 258.00 | 258.00 | 258.00 | 33,680 |
| 2021-03-12 | 250.00 | 250.00 | 250.00 | 254.00 | 17,520 |
| 2021-03-11 | 251.00 | 251.00 | 246.00 | 251.00 | 9,348 |
| 2021-03-10 | 234.00 | 250.00 | 234.00 | 250.00 | 153,201 |
| 2021-03-09 | 255.00 | 252.00 | 242.00 | 242.00 | 18,513 |
| 2021-03-08 | 257.00 | 252.00 | 248.00 | 256.00 | 3,222 |
| 2021-03-05 | 254.00 | 257.00 | 252.00 | 252.00 | 46,585 |
| 2021-03-04 | 260.00 | 266.00 | 257.00 | 257.00 | 8,743 |
| 2021-03-03 | 261.00 | 261.00 | 256.00 | 261.00 | 4,676 |
| 2021-03-02 | 261.00 | 262.00 | 262.00 | 262.00 | 4,608 |
| 2021-03-01 | 261.00 | 261.00 | 256.00 | 261.00 | 1,418 |
| 2021-02-26 | 259.00 | 259.00 | 256.00 | 259.00 | 8,069 |
| 2021-02-25 | 256.00 | 262.00 | 256.00 | 261.00 | 15,835 |
| 2021-02-24 | 282.00 | 282.00 | 261.00 | 261.00 | 39,014 |
| 2021-02-23 | 284.00 | 285.00 | 282.00 | 283.00 | 8,684 |
| 2021-02-22 | 287.00 | 287.00 | 282.00 | 285.00 | 24,334 |
| 2021-02-19 | 289.00 | 294.00 | 294.00 | 289.00 | 26,504 |
| 2021-02-18 | 289.00 | 289.00 | 284.00 | 289.00 | 32,760 |
| 2021-02-17 | 289.00 | 294.00 | 294.00 | 289.00 | 41,384 |
| 2021-02-16 | 289.00 | 284.00 | 284.00 | 289.00 | 9,355 |
| 2021-02-15 | 289.00 | 294.00 | 294.00 | 289.00 | 68,850 |
| 2021-02-12 | 289.00 | 292.00 | 292.00 | 292.00 | 25,966 |
| 2021-02-11 | 288.00 | 288.00 | 288.00 | 288.00 | 20,278 |
| 2021-02-10 | 289.00 | 289.00 | 284.00 | 289.00 | 60,823 |
| 2021-02-09 | 287.00 | 289.00 | 284.00 | 289.00 | 160,340 |
| 2021-02-08 | 286.00 | 286.00 | 282.00 | 286.00 | 6,131 |
| 2021-02-05 | 285.00 | 285.00 | 280.00 | 285.00 | 5,095 |
| 2021-02-04 | 286.00 | 286.00 | 278.00 | 284.00 | 47,353 |
| 2021-02-03 | 278.00 | 278.00 | 278.00 | 283.00 | 27,885 |
| 2021-02-02 | 282.00 | 283.00 | 280.00 | 283.00 | 15,155 |
| 2021-02-01 | 283.00 | 283.00 | 278.00 | 282.00 | 3,736 |
| 2021-01-29 | 283.00 | 283.00 | 278.00 | 282.00 | 44,130 |
| 2021-01-28 | 285.00 | 284.00 | 280.00 | 284.00 | 84,596 |
| 2021-01-27 | 286.00 | 288.00 | 288.00 | 286.00 | 1,980,344 |
| 2021-01-26 | 285.00 | 290.00 | 288.00 | 290.00 | 566,946 |
| 2021-01-25 | 276.00 | 286.00 | 286.00 | 286.00 | 142,378 |
| 2021-01-22 | 275.00 | 272.00 | 272.00 | 272.00 | 49,944 |
| 2021-01-21 | 270.00 | 276.00 | 274.00 | 274.00 | 69,600 |
| 2021-01-20 | 263.00 | 267.00 | 256.00 | 267.00 | 10,642 |
| 2021-01-19 | 259.00 | 262.00 | 254.00 | 262.00 | 7,020 |
| 2021-01-18 | 255.00 | 257.00 | 250.00 | 256.00 | 13,054 |
| 2021-01-15 | 255.00 | 255.00 | 250.00 | 255.00 | 4,033 |
| 2021-01-14 | 260.00 | 260.00 | 253.00 | 255.00 | 588,829 |
| 2021-01-13 | 253.00 | 253.00 | 250.00 | 253.00 | 576,838 |
| 2021-01-12 | 256.00 | 256.00 | 250.00 | 253.00 | 11,208 |
| 2021-01-11 | 251.00 | 251.00 | 246.00 | 250.00 | 1,363 |
| 2021-01-08 | 245.00 | 250.00 | 240.00 | 250.00 | 53,793 |
| 2021-01-07 | 244.00 | 245.00 | 240.00 | 245.00 | 9,853 |
| 2021-01-06 | 241.00 | 244.00 | 236.00 | 244.00 | 3,450 |
| 2021-01-05 | 238.00 | 238.00 | 238.00 | 241.00 | 31,930 |
| 2021-01-04 | 241.00 | 236.00 | 236.00 | 236.00 | 9,919 |
| 2020-12-31 | 228.00 | 238.00 | 228.00 | 238.00 | 2,000 |
| 2020-12-30 | 225.00 | 227.00 | 220.00 | 227.00 | 4,342 |
| 2020-12-29 | 221.00 | 225.00 | 216.00 | 225.00 | 19,610 |
| 2020-12-24 | 221.00 | 221.00 | 216.00 | 221.00 | 1,563 |
| 2020-12-23 | 221.00 | 221.00 | 216.00 | 221.00 | 394 |
| 2020-12-22 | 221.00 | 221.00 | 216.00 | 221.00 | 6,400 |
| 2020-12-21 | 221.00 | 221.00 | 216.00 | 221.00 | 1,320 |
| 2020-12-18 | 219.00 | 221.00 | 220.00 | 221.00 | 5,117 |
| 2020-12-17 | 217.00 | 219.00 | 212.00 | 219.00 | 448 |
| 2020-12-16 | 217.00 | 222.00 | 212.00 | 222.00 | 5,924 |
| 2020-12-15 | 215.00 | 215.00 | 210.00 | 215.00 | 8,435 |
| 2020-12-14 | 215.00 | 215.00 | 210.00 | 215.00 | 6,589 |
| 2020-12-11 | 212.00 | 212.00 | 212.00 | 215.00 | 22,998 |
| 2020-12-10 | 212.00 | 210.00 | 210.00 | 212.00 | 5,976 |
| 2020-12-09 | 212.00 | 212.00 | 212.00 | 212.00 | 1,360 |
| 2020-12-08 | 211.00 | 211.00 | 206.00 | 211.00 | 14,000 |
| 2020-12-07 | 206.00 | 210.00 | 204.00 | 210.00 | 221,471 |
| 2020-12-04 | 206.00 | 206.00 | 204.00 | 206.00 | 4,426 |
| 2020-12-03 | 206.00 | 206.00 | 206.00 | 206.00 | 1,612 |
| 2020-12-02 | 206.00 | 206.00 | 204.00 | 206.00 | 0 |
| 2020-12-01 | 206.00 | 206.00 | 204.00 | 206.00 | 0 |
| 2020-11-30 | 205.00 | 206.00 | 202.00 | 206.00 | 6,458 |
| 2020-11-27 | 205.00 | 205.00 | 202.00 | 205.00 | 0 |
| 2020-11-26 | 205.00 | 208.00 | 208.00 | 208.00 | 1,203 |
| 2020-11-25 | 205.00 | 205.00 | 202.00 | 205.00 | 1,749 |
| 2020-11-24 | 204.00 | 205.00 | 202.00 | 202.00 | 19,289 |
| 2020-11-23 | 204.00 | 208.00 | 208.00 | 208.00 | 4,530 |
| 2020-11-20 | 203.00 | 204.00 | 204.00 | 204.00 | 43,218 |
| 2020-11-19 | 203.00 | 203.00 | 198.00 | 203.00 | 5,338 |
| 2020-11-18 | 203.00 | 203.00 | 198.00 | 203.00 | 10,408 |
| 2020-11-17 | 199.50 | 199.50 | 195.00 | 199.50 | 13,141 |
| 2020-11-16 | 199.50 | 199.50 | 195.00 | 199.50 | 0 |
| 2020-11-13 | 199.50 | 199.50 | 195.00 | 199.50 | 13,063 |
| 2020-11-12 | 197.00 | 197.00 | 192.00 | 197.00 | 5,783 |
| 2020-11-11 | 197.00 | 197.00 | 192.00 | 197.00 | 0 |
| 2020-11-10 | 197.00 | 197.00 | 192.00 | 197.00 | 8,657 |
| 2020-11-09 | 197.00 | 197.00 | 192.00 | 197.00 | 1,485,884 |
| 2020-11-06 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2020-11-05 | 193.00 | 194.00 | 190.00 | 194.00 | 0 |
| 2020-11-04 | 193.00 | 193.00 | 188.00 | 193.00 | 600 |
| 2020-11-03 | 193.00 | 193.00 | 188.00 | 193.00 | 991 |
| 2020-11-02 | 193.00 | 193.00 | 188.00 | 193.00 | 1,000,000 |
| 2020-10-30 | 193.00 | 194.00 | 190.00 | 193.00 | 2,800 |
| 2020-10-29 | 195.00 | 195.00 | 190.00 | 195.00 | 0 |
| 2020-10-28 | 195.00 | 195.00 | 190.00 | 195.00 | 25,132 |
| 2020-10-27 | 195.00 | 195.00 | 190.00 | 195.00 | 923 |
| 2020-10-26 | 195.00 | 196.00 | 192.00 | 195.00 | 1,507 |
| 2020-10-23 | 194.00 | 196.00 | 190.00 | 196.00 | 2,400 |
| 2020-10-22 | 194.00 | 194.00 | 190.00 | 194.00 | 0 |
| 2020-10-21 | 192.00 | 192.00 | 190.00 | 192.00 | 1,767,000 |
| 2020-10-20 | 192.00 | 192.00 | 190.00 | 192.00 | 0 |
| 2020-10-16 | 192.00 | 192.00 | 190.00 | 192.00 | 412 |
| 2020-10-15 | 192.00 | 192.00 | 190.00 | 192.00 | 1,250 |
| 2020-10-14 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2020-10-13 | 191.00 | 191.00 | 191.00 | 191.00 | 7,200 |
| 2020-10-12 | 191.00 | 191.00 | 188.00 | 191.00 | 0 |
| 2020-10-09 | 189.50 | 191.00 | 185.00 | 191.00 | 7,391 |
| 2020-10-08 | 189.00 | 189.00 | 189.00 | 189.50 | 10,322 |
| 2020-10-07 | 189.50 | 189.50 | 185.00 | 189.50 | 2,500 |
| 2020-10-06 | 185.00 | 189.50 | 185.00 | 189.50 | 1,000 |
| 2020-10-05 | 189.50 | 189.50 | 185.00 | 189.50 | 0 |
| 2020-10-02 | 189.50 | 189.50 | 185.00 | 189.50 | 10,000 |
| 2020-10-01 | 189.50 | 189.50 | 185.00 | 189.00 | 0 |
| 2020-09-30 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2020-09-29 | 189.50 | 184.00 | 184.00 | 189.50 | 13,727 |
| 2020-09-28 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2020-09-25 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2020-09-24 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2020-09-23 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2020-09-22 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2020-09-21 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2020-09-18 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2020-09-17 | 191.00 | 191.00 | 191.00 | 191.00 | 8,971 |
| 2020-09-16 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2020-09-15 | 191.00 | 191.00 | 191.00 | 191.00 | 422 |
| 2020-09-14 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
| 2020-09-11 | 189.50 | 189.00 | 189.00 | 190.50 | 8,000 |
| 2020-09-10 | 186.50 | 187.00 | 186.50 | 185.00 | 257 |
| 2020-09-09 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2020-09-08 | 185.00 | 185.00 | 185.00 | 185.00 | 394 |
| 2020-09-07 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2020-09-04 | 185.00 | 185.00 | 185.00 | 185.00 | 4,753 |
| 2020-09-03 | 185.00 | 185.00 | 185.00 | 185.00 | 534 |
| 2020-09-02 | 186.00 | 186.00 | 186.00 | 185.00 | 7,500 |
| 2020-09-01 | 186.00 | 186.00 | 186.00 | 185.00 | 8,100 |
| 2020-08-28 | 185.00 | 185.00 | 185.00 | 185.00 | 4,100 |
| 2020-08-27 | 185.00 | 185.00 | 185.00 | 185.00 | 10,000 |
| 2020-08-26 | 185.00 | 185.00 | 185.00 | 185.00 | 2,203 |
| 2020-08-25 | 185.00 | 186.00 | 180.00 | 185.00 | 27,655 |
| 2020-08-24 | 185.00 | 180.00 | 180.00 | 185.00 | 4,110 |
| 2020-08-21 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2020-08-20 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2020-08-19 | 187.00 | 180.00 | 180.00 | 187.00 | 6,500 |
| 2020-08-18 | 186.00 | 186.00 | 186.00 | 186.00 | 8,348 |
| 2020-08-17 | 186.00 | 186.00 | 186.00 | 186.00 | 12,377 |
| 2020-08-14 | 186.00 | 186.00 | 186.00 | 186.00 | 905 |
| 2020-08-13 | 180.00 | 183.00 | 180.00 | 183.00 | 10,055 |
| 2020-08-12 | 170.00 | 180.00 | 170.00 | 180.00 | 4,920 |
| 2020-08-11 | 178.00 | 178.00 | 178.00 | 178.00 | 10,800 |
| 2020-08-10 | 176.00 | 176.00 | 176.00 | 176.00 | 3,000 |
| 2020-08-07 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2020-08-06 | 171.50 | 173.00 | 171.50 | 173.00 | 0 |
| 2020-08-05 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2020-08-04 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2020-08-03 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2020-07-31 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2020-07-30 | 169.50 | 169.50 | 164.00 | 167.00 | 0 |
| 2020-07-29 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-28 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-27 | 167.00 | 164.00 | 164.00 | 167.00 | 5,203 |
| 2020-07-24 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-23 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-22 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-21 | 167.00 | 167.00 | 167.00 | 167.00 | 8,355 |
| 2020-07-20 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-17 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-16 | 167.00 | 167.00 | 167.00 | 167.00 | 1,774 |
| 2020-07-15 | 167.00 | 167.00 | 167.00 | 167.00 | 5,755 |
| 2020-07-14 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2020-07-13 | 165.00 | 167.00 | 165.00 | 167.00 | 1,137 |
| 2020-07-10 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2020-07-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2020-07-08 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2020-07-07 | 165.00 | 165.00 | 165.00 | 165.00 | 1,563 |
| 2020-07-06 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2020-07-03 | 163.00 | 163.00 | 163.00 | 163.00 | 4,600 |
| 2020-07-02 | 163.00 | 163.00 | 163.00 | 163.00 | 1,680 |
| 2020-07-01 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2020-06-30 | 162.50 | 163.00 | 162.50 | 162.50 | 2,941 |
| 2020-06-29 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2020-06-26 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2020-06-25 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2020-06-24 | 162.50 | 162.50 | 162.50 | 159.50 | 1,825 |
| 2020-06-23 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2020-06-22 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2020-06-19 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2020-06-18 | 157.50 | 159.50 | 157.50 | 159.50 | 0 |
| 2020-06-17 | 155.00 | 155.00 | 155.00 | 155.00 | 1,010 |
| 2020-06-16 | 145.00 | 155.50 | 145.00 | 155.00 | 230 |
| 2020-06-15 | 150.00 | 150.00 | 150.00 | 150.00 | 798 |
| 2020-06-12 | 153.50 | 154.00 | 153.50 | 154.00 | 7 |
| 2020-06-11 | 145.00 | 153.50 | 145.00 | 153.50 | 750 |
| 2020-06-10 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2020-06-09 | 145.00 | 145.00 | 140.00 | 145.00 | 663 |
| 2020-06-08 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2020-06-05 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2020-06-04 | 143.00 | 143.50 | 143.00 | 143.50 | 0 |
| 2020-06-03 | 141.00 | 143.00 | 141.00 | 143.00 | 373 |
| 2020-06-02 | 141.00 | 141.00 | 141.00 | 141.00 | 7,200 |
| 2020-06-01 | 141.00 | 141.00 | 141.00 | 141.00 | 4,600 |
| 2020-05-29 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2020-05-28 | 143.00 | 143.00 | 141.00 | 141.00 | 1,716 |
| 2020-05-27 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2020-05-26 | 143.00 | 143.00 | 143.00 | 143.00 | 300 |
| 2020-05-22 | 139.50 | 140.50 | 135.00 | 140.00 | 1,500 |
| 2020-05-21 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2020-05-20 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2020-05-19 | 142.00 | 139.00 | 139.00 | 142.00 | 18,000 |
| 2020-05-18 | 138.00 | 139.00 | 138.00 | 139.00 | 1,709 |
| 2020-05-15 | 138.00 | 138.00 | 138.00 | 138.00 | 3,312 |
| 2020-05-14 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2020-05-13 | 134.00 | 135.00 | 134.00 | 135.00 | 71 |
| 2020-05-12 | 136.00 | 136.00 | 134.00 | 134.00 | 0 |
| 2020-05-11 | 134.50 | 136.50 | 134.50 | 136.00 | 788 |
| 2020-05-07 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2020-05-06 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2020-05-05 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2020-05-04 | 134.50 | 134.50 | 134.50 | 134.50 | 1,430 |
| 2020-05-01 | 134.50 | 134.50 | 134.50 | 134.50 | 719 |
| 2020-04-30 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2020-04-29 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2020-04-28 | 134.50 | 134.50 | 134.50 | 134.50 | 23,100 |
| 2020-04-27 | 134.50 | 131.00 | 130.00 | 134.50 | 12,318 |
| 2020-04-24 | 127.50 | 130.50 | 127.50 | 130.50 | 3,809 |
| 2020-04-23 | 127.50 | 127.50 | 127.50 | 127.50 | 1,690 |
| 2020-04-22 | 127.00 | 127.50 | 127.00 | 127.00 | 0 |
| 2020-04-21 | 127.00 | 128.00 | 128.00 | 127.00 | 10,000 |
| 2020-04-20 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2020-04-17 | 127.00 | 128.00 | 128.00 | 127.00 | 5,663 |
| 2020-04-16 | 124.00 | 125.00 | 124.00 | 125.00 | 3,330 |
| 2020-04-15 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2020-04-14 | 124.00 | 124.00 | 124.00 | 124.00 | 78 |
| 2020-04-09 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2020-04-08 | 124.00 | 124.00 | 124.00 | 124.00 | 7,224 |
| 2020-04-07 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2020-04-06 | 123.50 | 124.00 | 123.50 | 123.50 | 0 |
| 2020-04-03 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2020-04-03 | 123.50 | 123.50 | 123.50 | 123.50 | 15,000 |
| 2020-04-02 | 119.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2020-04-02 | 119.50 | 123.50 | 119.50 | 119.50 | 0 |
| 2020-04-01 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2020-04-01 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2020-03-31 | 119.50 | 119.50 | 119.50 | 119.00 | 0 |
| 2020-03-30 | 117.50 | 119.00 | 117.50 | 117.50 | 0 |
| 2020-03-27 | 112.50 | 117.50 | 112.50 | 112.50 | 2,091 |
| 2020-03-26 | 111.50 | 112.50 | 111.50 | 111.50 | 0 |
| 2020-03-25 | 110.50 | 111.50 | 110.50 | 108.50 | 500 |
| 2020-03-24 | 108.50 | 108.50 | 108.50 | 103.50 | 1,825 |
| 2020-03-23 | 115.00 | 115.00 | 104.50 | 115.00 | 0 |
| 2020-03-20 | 112.00 | 115.00 | 112.00 | 112.00 | 0 |
| 2020-03-19 | 121.00 | 121.00 | 112.00 | 122.50 | 6,600 |
| 2020-03-18 | 132.50 | 132.50 | 132.00 | 132.50 | 0 |
| 2020-03-17 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2020-03-16 | 132.50 | 132.50 | 132.50 | 133.00 | 0 |
| 2020-03-13 | 132.50 | 133.00 | 132.50 | 132.50 | 74 |
| 2020-03-12 | 131.50 | 131.00 | 131.00 | 136.00 | 8,079 |
| 2020-03-11 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2020-03-10 | 133.00 | 136.00 | 133.00 | 133.00 | 7,352 |
| 2020-03-09 | 137.00 | 137.00 | 133.00 | 141.00 | 8,390 |
| 2020-03-06 | 141.00 | 141.00 | 138.00 | 141.00 | 0 |
| 2020-03-05 | 141.00 | 141.00 | 141.00 | 141.00 | 38,450 |
| 2020-03-04 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2020-03-03 | 141.00 | 137.00 | 137.00 | 141.00 | 6,064 |
| 2020-03-02 | 138.50 | 141.00 | 138.50 | 138.50 | 400 |
| 2020-02-28 | 142.00 | 142.00 | 140.50 | 142.00 | 0 |
| 2020-02-27 | 142.00 | 142.00 | 142.00 | 144.00 | 7,573 |
| 2020-02-26 | 148.50 | 150.00 | 144.00 | 148.50 | 8,230 |
| 2020-02-25 | 152.50 | 152.50 | 148.50 | 152.50 | 13,592 |
| 2020-02-24 | 155.00 | 155.00 | 152.50 | 155.00 | 9,779 |
| 2020-02-21 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2020-02-20 | 155.00 | 155.00 | 155.00 | 155.00 | 2,300 |
| 2020-02-19 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2020-02-18 | 155.00 | 155.00 | 155.00 | 155.00 | 7,016 |
| 2020-02-17 | 154.00 | 155.00 | 154.00 | 155.00 | 8,583 |
| 2020-02-14 | 154.00 | 154.00 | 154.00 | 154.00 | 6,400 |
| 2020-02-13 | 154.00 | 154.00 | 154.00 | 154.00 | 71,885 |
| 2020-02-12 | 154.00 | 154.00 | 154.00 | 154.00 | 1,686,976 |
| 2020-02-11 | 153.50 | 154.00 | 153.50 | 154.00 | 14,900 |
| 2020-02-10 | 152.00 | 152.00 | 151.00 | 151.00 | 23,745 |
| 2020-02-07 | 152.50 | 152.50 | 152.00 | 152.00 | 23,000 |
| 2020-02-06 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2020-02-05 | 153.00 | 153.00 | 152.50 | 152.50 | 14,000 |
| 2020-02-04 | 153.50 | 153.50 | 153.00 | 153.00 | 16 |
| 2020-02-03 | 153.50 | 153.50 | 153.50 | 153.50 | 17,300 |
| 2020-01-31 | 155.50 | 155.50 | 153.50 | 155.50 | 2,013 |
| 2020-01-30 | 155.50 | 155.50 | 155.50 | 155.50 | 1,282 |
| 2020-01-29 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2020-01-28 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2020-01-27 | 158.00 | 158.00 | 158.00 | 158.00 | 6,544 |
| 2020-01-24 | 158.00 | 158.00 | 158.00 | 158.00 | 200 |
| 2020-01-23 | 158.00 | 158.00 | 158.00 | 158.00 | 3,608 |
| 2020-01-22 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2020-01-21 | 158.00 | 158.00 | 158.00 | 158.00 | 989 |
| 2020-01-20 | 155.00 | 158.00 | 155.00 | 158.00 | 750 |
| 2020-01-17 | 155.00 | 155.00 | 155.00 | 155.00 | 1,279 |
| 2020-01-16 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2020-01-15 | 151.50 | 155.00 | 151.50 | 155.00 | 1,247 |
| 2020-01-14 | 151.50 | 151.50 | 151.50 | 151.50 | 23 |
| 2020-01-13 | 151.50 | 151.50 | 151.50 | 151.50 | 0 |
| 2020-01-10 | 150.50 | 150.50 | 150.50 | 150.50 | 155 |
| 2020-01-09 | 150.00 | 150.50 | 150.00 | 150.50 | 8,500 |
| 2020-01-08 | 150.00 | 150.00 | 150.00 | 150.00 | 7,310 |
| 2020-01-07 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2020-01-06 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2020-01-03 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2020-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2019-12-31 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2019-12-30 | 146.00 | 150.00 | 146.00 | 150.00 | 35,813 |
| 2019-12-27 | 146.00 | 146.00 | 146.00 | 146.00 | 20 |
| 2019-12-24 | 146.00 | 146.00 | 146.00 | 146.00 | 3 |
| 2019-12-23 | 146.00 | 146.00 | 146.00 | 146.00 | 36 |
| 2019-12-20 | 145.50 | 147.00 | 145.50 | 146.00 | 38,753 |
| 2019-12-19 | 145.50 | 145.50 | 145.50 | 145.50 | 2,000 |
| 2019-12-18 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2019-12-17 | 144.00 | 144.00 | 143.50 | 144.00 | 54,916 |
| 2019-12-16 | 143.00 | 143.50 | 143.00 | 143.50 | 13,000 |
| 2019-12-13 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2019-12-12 | 143.00 | 143.00 | 143.00 | 143.00 | 364 |
| 2019-12-11 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2019-12-10 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2019-12-09 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2019-12-06 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2019-12-05 | 143.00 | 143.00 | 143.00 | 143.00 | 1,035 |
| 2019-12-04 | 142.50 | 143.00 | 142.50 | 143.00 | 0 |
| 2019-12-03 | 144.00 | 144.00 | 142.50 | 142.50 | 6,250 |
| 2019-12-02 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2019-11-29 | 144.00 | 142.00 | 142.00 | 144.00 | 10,000 |
| 2019-11-28 | 144.00 | 144.00 | 141.00 | 144.00 | 0 |
| 2019-11-27 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2019-11-26 | 144.00 | 144.00 | 144.00 | 144.00 | 690 |
| 2019-11-25 | 144.00 | 142.00 | 142.00 | 144.00 | 20,164 |
| 2019-11-22 | 144.00 | 144.00 | 144.00 | 144.00 | 32 |
| 2019-11-21 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2019-11-20 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2019-11-19 | 144.00 | 144.00 | 144.00 | 144.00 | 29,080 |
| 2019-11-18 | 144.00 | 144.00 | 144.00 | 144.00 | 1,544 |
| 2019-11-15 | 144.00 | 146.00 | 146.00 | 144.00 | 26 |
| 2019-11-14 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2019-11-13 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2019-11-12 | 142.50 | 144.00 | 142.50 | 144.00 | 1,000 |
| 2019-11-11 | 142.50 | 142.50 | 142.50 | 142.50 | 8,015 |
| 2019-11-08 | 146.00 | 146.00 | 142.50 | 142.50 | 86,417 |
| 2019-11-07 | 146.00 | 146.00 | 146.00 | 146.00 | 10 |
| 2019-11-06 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2019-11-05 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2019-11-04 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2019-11-01 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2019-10-31 | 146.50 | 146.50 | 146.00 | 146.00 | 0 |
| 2019-10-30 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2019-10-29 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2019-10-28 | 146.50 | 146.50 | 146.50 | 146.50 | 16 |
| 2019-10-25 | 146.00 | 146.00 | 146.00 | 146.50 | 27,500 |
| 2019-10-24 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2019-10-23 | 146.50 | 145.00 | 145.00 | 146.50 | 10,000 |
| 2019-10-22 | 147.00 | 147.00 | 146.50 | 146.50 | 180 |
| 2019-10-21 | 147.00 | 147.00 | 147.00 | 147.00 | 1,206 |
| 2019-10-18 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-10-17 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-10-16 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-10-15 | 147.00 | 147.00 | 147.00 | 147.00 | 10,000 |
| 2019-10-14 | 147.00 | 147.00 | 147.00 | 147.00 | 2,016 |
| 2019-10-11 | 147.00 | 147.00 | 147.00 | 147.00 | 3,150 |
| 2019-10-10 | 147.00 | 147.00 | 147.00 | 147.00 | 200 |
| 2019-10-09 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-10-08 | 147.00 | 147.00 | 147.00 | 147.00 | 1,000 |
| 2019-10-07 | 147.00 | 147.00 | 147.00 | 147.00 | 200 |
| 2019-10-04 | 147.00 | 147.00 | 147.00 | 147.00 | 3,900 |
| 2019-10-03 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-10-02 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-10-01 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-09-30 | 147.00 | 147.00 | 147.00 | 147.00 | 3,166 |
| 2019-09-27 | 147.00 | 147.00 | 147.00 | 147.00 | 16 |
| 2019-09-26 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-09-25 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-09-24 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-09-23 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-09-20 | 147.00 | 147.00 | 147.00 | 147.00 | 2,611 |
| 2019-09-19 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-09-18 | 147.00 | 147.00 | 147.00 | 147.00 | 14 |
| 2019-09-17 | 147.00 | 147.00 | 147.00 | 147.00 | 6,780 |
| 2019-09-16 | 147.00 | 147.00 | 147.00 | 147.00 | 3,496 |
| 2019-09-13 | 147.00 | 147.00 | 147.00 | 147.00 | 850 |
| 2019-09-12 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-09-11 | 145.00 | 147.00 | 145.00 | 147.00 | 30,714 |
| 2019-09-10 | 145.00 | 145.00 | 145.00 | 145.00 | 1,850 |
| 2019-09-09 | 145.00 | 143.00 | 143.00 | 145.00 | 4,786 |
| 2019-09-06 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2019-09-05 | 145.00 | 145.00 | 145.00 | 145.00 | 343 |
| 2019-09-04 | 144.50 | 145.00 | 144.50 | 145.00 | 0 |
| 2019-09-03 | 144.50 | 144.50 | 144.50 | 144.50 | 1,862 |
| 2019-09-02 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2019-08-30 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2019-08-29 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2019-08-28 | 145.00 | 145.00 | 144.50 | 144.50 | 6,030 |
| 2019-08-27 | 145.00 | 145.00 | 145.00 | 145.00 | 17,000 |
| 2019-08-23 | 145.00 | 145.00 | 145.00 | 145.00 | 3,964 |
| 2019-08-22 | 145.00 | 145.00 | 145.00 | 145.00 | 3,000 |
| 2019-08-21 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2019-08-20 | 145.00 | 145.00 | 145.00 | 145.00 | 1,700 |
| 2019-08-19 | 145.00 | 145.00 | 145.00 | 145.00 | 1,650 |
| 2019-08-16 | 145.00 | 145.00 | 142.00 | 145.00 | 2,640 |
| 2019-08-15 | 147.00 | 147.00 | 145.00 | 145.00 | 4,695 |
| 2019-08-14 | 147.00 | 147.00 | 147.00 | 147.00 | 6,700 |
| 2019-08-13 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2019-08-12 | 149.50 | 149.50 | 147.00 | 147.00 | 2,000 |
| 2019-08-09 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2019-08-08 | 149.50 | 149.50 | 149.50 | 149.50 | 3,950 |
| 2019-08-07 | 149.50 | 149.50 | 149.50 | 149.50 | 7,525 |
| 2019-08-06 | 149.50 | 149.50 | 149.50 | 149.50 | 1,664 |
| 2019-08-05 | 152.50 | 152.50 | 152.00 | 152.00 | 2,700 |
| 2019-08-02 | 155.00 | 155.00 | 155.00 | 155.00 | 18,794 |
| 2019-08-01 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2019-07-31 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2019-07-30 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2019-07-29 | 155.00 | 155.00 | 155.00 | 155.00 | 566 |
| 2019-07-26 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2019-07-25 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2019-07-24 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2019-07-23 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2019-07-22 | 156.00 | 156.00 | 156.00 | 156.00 | 654 |
| 2019-07-19 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2019-07-18 | 156.00 | 156.00 | 156.00 | 156.00 | 3,090 |
| 2019-07-17 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2019-07-16 | 156.00 | 156.00 | 156.00 | 156.00 | 1,950 |
| 2019-07-15 | 156.00 | 156.00 | 156.00 | 156.00 | 1,555 |
| 2019-07-12 | 156.00 | 156.00 | 156.00 | 156.00 | 4,100 |
| 2019-07-11 | 156.00 | 156.00 | 156.00 | 156.00 | 1,550 |
| 2019-07-10 | 156.00 | 156.00 | 156.00 | 156.00 | 1,280 |
| 2019-07-09 | 156.00 | 156.00 | 156.00 | 156.00 | 4,618 |
| 2019-07-08 | 158.00 | 158.00 | 156.00 | 156.00 | 8,000 |
| 2019-07-05 | 158.00 | 158.00 | 158.00 | 158.00 | 2,000 |
| 2019-07-04 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2019-07-03 | 158.00 | 158.00 | 158.00 | 158.00 | 27,848 |
| 2019-07-02 | 159.00 | 159.00 | 158.00 | 158.00 | 7,409 |
| 2019-07-01 | 159.00 | 162.00 | 162.00 | 159.00 | 8,765 |
| 2019-06-28 | 159.00 | 159.00 | 159.00 | 159.00 | 64,500 |
| 2019-06-27 | 158.00 | 159.00 | 158.00 | 159.00 | 3,100 |
| 2019-06-26 | 158.00 | 158.00 | 156.00 | 158.00 | 0 |
| 2019-06-25 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2019-06-24 | 155.50 | 158.00 | 155.50 | 158.00 | 1,500 |
| 2019-06-21 | 154.00 | 155.50 | 154.00 | 154.00 | 0 |
| 2019-06-20 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2019-06-19 | 152.50 | 154.00 | 152.50 | 154.00 | 0 |
| 2019-06-18 | 150.50 | 152.50 | 150.50 | 152.50 | 11,500 |
| 2019-06-17 | 149.50 | 150.50 | 149.50 | 150.50 | 2,000 |
| 2019-06-14 | 147.50 | 149.50 | 147.50 | 149.50 | 9,835 |
| 2019-06-13 | 146.00 | 147.50 | 143.00 | 147.50 | 19,324 |
| 2019-06-12 | 144.00 | 146.00 | 144.00 | 146.00 | 8,715 |
| 2019-06-11 | 144.00 | 144.00 | 144.00 | 144.00 | 5,650 |
| 2019-06-10 | 144.00 | 144.00 | 144.00 | 144.00 | 151,248 |
| 2019-06-07 | 144.00 | 144.00 | 144.00 | 144.00 | 23,547 |
| 2019-06-06 | 144.00 | 144.00 | 144.00 | 144.00 | 13,911 |
| 2019-06-05 | 143.50 | 144.00 | 143.50 | 144.00 | 23,844 |
| 2019-06-04 | 145.00 | 145.00 | 145.00 | 143.50 | 72,733 |
| 2019-06-03 | 143.50 | 143.50 | 143.50 | 143.50 | 68 |
| 2019-05-31 | 146.00 | 146.00 | 143.50 | 146.00 | 49,121 |
| 2019-05-30 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2019-05-29 | 146.00 | 146.00 | 145.00 | 146.00 | 55,000 |
| 2019-05-28 | 146.00 | 146.00 | 146.00 | 146.00 | 2,000 |
| 2019-05-24 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2019-05-23 | 146.00 | 146.00 | 146.00 | 146.00 | 1,488 |
| 2019-05-22 | 146.00 | 145.00 | 145.00 | 146.00 | 11,000 |
| 2019-05-21 | 146.00 | 145.00 | 145.00 | 146.00 | 2,036 |
| 2019-05-20 | 147.50 | 147.50 | 146.00 | 146.00 | 1,700 |
| 2019-05-17 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2019-05-16 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2019-05-15 | 152.00 | 152.00 | 150.00 | 152.00 | 4,948 |
| 2019-05-14 | 152.00 | 152.00 | 152.00 | 152.00 | 16,390 |
| 2019-05-13 | 152.00 | 154.00 | 152.00 | 152.00 | 27,000 |
| 2019-05-10 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2019-05-09 | 154.00 | 154.00 | 152.00 | 152.00 | 29,795 |
| 2019-05-08 | 155.50 | 156.00 | 155.50 | 156.00 | 0 |
| 2019-05-07 | 155.50 | 155.50 | 155.50 | 155.50 | 2,052 |