Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-30 | 2,060.00 | 2,140.00 | 2,060.00 | 2,140.00 | 176,836 |
| 2024-04-29 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 171,720 |
| 2024-04-26 | 2,045.00 | 2,060.00 | 2,060.00 | 2,060.00 | 42,497 |
| 2024-04-25 | 2,070.00 | 2,050.00 | 2,050.00 | 2,050.00 | 166,217 |
| 2024-04-24 | 2,030.00 | 2,070.00 | 2,025.00 | 2,070.00 | 32,708 |
| 2024-04-23 | 2,020.00 | 2,040.00 | 2,040.00 | 2,040.00 | 503,878 |
| 2024-04-22 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,271,541 |
| 2024-04-19 | 2,035.00 | 2,025.00 | 2,010.00 | 2,010.00 | 258,914 |
| 2024-04-18 | 2,050.00 | 2,035.00 | 1,980.00 | 2,030.00 | 88,571 |
| 2024-04-17 | 2,095.00 | 2,050.00 | 2,050.00 | 2,050.00 | 146,722 |
| 2024-04-16 | 2,145.00 | 2,125.00 | 2,080.00 | 2,080.00 | 84,546 |
| 2024-04-15 | 2,130.00 | 2,140.00 | 2,110.00 | 2,140.00 | 71,278 |
| 2024-04-12 | 2,115.00 | 2,200.00 | 2,140.00 | 2,140.00 | 285,048 |
| 2024-04-11 | 2,115.00 | 2,130.00 | 2,115.00 | 2,115.00 | 33,868 |
| 2024-04-10 | 2,000.00 | 2,140.00 | 2,000.00 | 2,140.00 | 236,861 |
| 2024-04-09 | 1,940.00 | 2,030.00 | 1,980.00 | 2,030.00 | 845,668 |
| 2024-04-08 | 1,920.00 | 1,965.00 | 1,940.00 | 1,940.00 | 59,807 |
| 2024-04-05 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 121,204 |
| 2024-04-04 | 1,925.00 | 1,910.00 | 1,910.00 | 1,910.00 | 400,641 |
| 2024-04-03 | 1,880.00 | 1,900.00 | 1,870.00 | 1,900.00 | 54,730 |
| 2024-04-02 | 1,890.00 | 1,905.00 | 1,900.00 | 1,900.00 | 129,462 |
| 2024-04-01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-03-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-03-28 | 1,830.00 | 1,900.00 | 1,840.00 | 1,900.00 | 124,069 |
| 2024-03-27 | 1,820.00 | 1,835.00 | 1,815.00 | 1,835.00 | 215,373 |
| 2024-03-26 | 1,810.00 | 1,830.00 | 1,810.00 | 1,830.00 | 109,728 |
| 2024-03-25 | 1,805.00 | 1,840.00 | 1,810.00 | 1,810.00 | 78,624 |
| 2024-03-22 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 161,911 |
| 2024-03-21 | 1,790.00 | 1,805.00 | 1,805.00 | 1,805.00 | 283,652 |
| 2024-03-20 | 1,685.00 | 1,790.00 | 1,735.00 | 1,790.00 | 572,631 |
| 2024-03-19 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | 130,964 |
| 2024-03-18 | 1,660.00 | 1,670.00 | 1,660.00 | 1,660.00 | 19,066 |
| 2024-03-15 | 1,675.00 | 1,705.00 | 1,660.00 | 1,660.00 | 95,531 |
| 2024-03-14 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | 21,767 |
| 2024-03-13 | 1,725.00 | 1,690.00 | 1,690.00 | 1,690.00 | 39,643 |
| 2024-03-12 | 1,725.00 | 1,715.00 | 1,715.00 | 1,715.00 | 43,689 |
| 2024-03-11 | 1,725.00 | 1,720.00 | 1,715.00 | 1,720.00 | 30,000 |
| 2024-03-08 | 1,725.00 | 1,720.00 | 1,720.00 | 1,720.00 | 33,639 |
| 2024-03-07 | 1,725.00 | 1,715.00 | 1,715.00 | 1,715.00 | 64,536 |
| 2024-03-06 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 70,774 |
| 2024-03-05 | 1,720.00 | 1,710.00 | 1,650.00 | 1,710.00 | 27,203 |
| 2024-03-04 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 44,936 |
| 2024-03-01 | 1,710.00 | 1,705.00 | 1,690.00 | 1,690.00 | 35,616 |
| 2024-02-29 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | 62,147 |
| 2024-02-28 | 1,705.00 | 1,735.00 | 1,680.00 | 1,680.00 | 162,462 |
| 2024-02-27 | 1,705.00 | 1,705.00 | 1,680.00 | 1,680.00 | 74,546 |
| 2024-02-26 | 1,675.00 | 1,705.00 | 1,670.00 | 1,680.00 | 68,911 |
| 2024-02-23 | 1,660.00 | 1,670.00 | 1,655.00 | 1,670.00 | 80,118 |
| 2024-02-22 | 1,695.00 | 1,685.00 | 1,652.50 | 1,670.00 | 127,579 |
| 2024-02-21 | 1,665.00 | 1,690.00 | 1,670.00 | 1,670.00 | 115,883 |
| 2024-02-20 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 96,876 |
| 2024-02-19 | 1,690.00 | 1,690.00 | 1,645.00 | 1,650.00 | 185,324 |
| 2024-02-16 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 23,098 |
| 2024-02-15 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 121,222 |
| 2024-02-14 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | 255,979 |
| 2024-02-13 | 1,725.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,191,495 |
| 2024-02-12 | 1,715.00 | 1,715.00 | 1,700.00 | 1,715.00 | 68,941 |
| 2024-02-09 | 1,780.00 | 1,710.00 | 1,710.00 | 1,710.00 | 73,166 |
| 2024-02-08 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 13,657 |
| 2024-02-07 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 290,029 |
| 2024-02-06 | 1,770.00 | 1,775.00 | 1,775.00 | 1,775.00 | 236,689 |
| 2024-02-05 | 1,735.00 | 1,750.00 | 1,730.00 | 1,740.00 | 304,888 |
| 2024-02-02 | 1,690.00 | 1,730.00 | 1,700.00 | 1,730.00 | 89,411 |
| 2024-02-01 | 1,675.00 | 1,685.00 | 1,660.00 | 1,685.00 | 40,569 |
| 2024-01-31 | 1,620.00 | 1,670.00 | 1,635.00 | 1,650.00 | 172,678 |
| 2024-01-30 | 1,585.00 | 1,630.00 | 1,625.00 | 1,625.00 | 124,473 |
| 2024-01-29 | 1,515.00 | 1,590.00 | 1,580.00 | 1,590.00 | 335,140 |
| 2024-01-26 | 1,520.00 | 1,495.00 | 1,475.00 | 1,480.00 | 3,893,784 |
| 2024-01-25 | 1,565.00 | 1,550.00 | 1,520.00 | 1,520.00 | 133,690 |
| 2024-01-24 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 146,774 |
| 2024-01-23 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | 220,025 |
| 2024-01-22 | 1,585.00 | 1,615.00 | 1,585.00 | 1,585.00 | 494,118 |
| 2024-01-19 | 1,645.00 | 1,730.00 | 1,595.00 | 1,595.00 | 82,202 |
| 2024-01-18 | 1,715.00 | 1,655.00 | 1,625.00 | 1,645.00 | 368,607 |
| 2024-01-17 | 1,675.00 | 1,735.00 | 1,675.00 | 1,690.00 | 115,315 |
| 2024-01-16 | 1,730.00 | 1,730.00 | 1,670.00 | 1,670.00 | 243,413 |
| 2024-01-15 | 1,745.00 | 1,690.00 | 1,690.00 | 1,690.00 | 18,526 |
| 2024-01-12 | 1,750.00 | 1,745.00 | 1,735.00 | 1,735.00 | 20,474 |
| 2024-01-11 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 32,378 |
| 2024-01-10 | 1,770.00 | 1,775.00 | 1,725.00 | 1,725.00 | 178,090 |
| 2024-01-09 | 1,735.00 | 1,790.00 | 1,790.00 | 1,790.00 | 111,414 |
| 2024-01-08 | 1,740.00 | 1,750.00 | 1,750.00 | 1,750.00 | 8,861 |
| 2024-01-05 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 21,837 |
| 2024-01-04 | 1,750.00 | 1,785.00 | 1,750.00 | 1,760.00 | 12,743 |
| 2024-01-03 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | 6,440 |
| 2024-01-02 | 1,755.00 | 1,800.00 | 1,740.00 | 1,740.00 | 4,722 |
| 2024-01-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2023-12-29 | 1,725.00 | 1,750.00 | 1,750.00 | 1,750.00 | 8,717 |
| 2023-12-28 | 1,725.00 | 1,755.00 | 1,725.00 | 1,755.00 | 7,668 |
| 2023-12-27 | 1,705.00 | 1,755.00 | 1,750.00 | 1,750.00 | 25,800 |
| 2023-12-26 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2023-12-25 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2023-12-22 | 1,715.00 | 1,745.00 | 1,745.00 | 1,745.00 | 3,109 |
| 2023-12-21 | 1,705.00 | 1,740.00 | 1,740.00 | 1,740.00 | 127,689 |
| 2023-12-20 | 1,645.00 | 1,790.00 | 1,790.00 | 1,790.00 | 50,546 |
| 2023-12-19 | 1,620.00 | 1,670.00 | 1,670.00 | 1,670.00 | 157,475 |
| 2023-12-18 | 1,620.00 | 1,675.00 | 1,650.00 | 1,650.00 | 22,428 |
| 2023-12-15 | 1,615.00 | 1,610.00 | 1,600.00 | 1,610.00 | 225,563 |
| 2023-12-14 | 1,620.00 | 1,670.00 | 1,600.00 | 1,600.00 | 94,750 |
| 2023-12-13 | 1,620.00 | 1,660.00 | 1,610.00 | 1,610.00 | 116,387 |
| 2023-12-12 | 1,640.00 | 1,640.00 | 1,595.00 | 1,640.00 | 227,016 |
| 2023-12-11 | 1,625.00 | 1,640.00 | 1,570.00 | 1,640.00 | 55,882 |
| 2023-12-08 | 1,700.00 | 1,715.00 | 1,660.00 | 1,660.00 | 83,106 |
| 2023-12-07 | 1,705.00 | 1,730.00 | 1,730.00 | 1,730.00 | 25,111 |
| 2023-12-06 | 1,710.00 | 1,720.00 | 1,720.00 | 1,720.00 | 61,024 |
| 2023-12-05 | 1,705.00 | 1,755.00 | 1,705.00 | 1,725.00 | 30,752 |
| 2023-12-04 | 1,685.00 | 1,730.00 | 1,730.00 | 1,730.00 | 141,710 |
| 2023-12-01 | 1,735.00 | 1,735.00 | 1,670.00 | 1,670.00 | 29,048 |
| 2023-11-30 | 1,735.00 | 1,750.00 | 1,710.00 | 1,710.00 | 211,272 |
| 2023-11-29 | 1,745.00 | 1,750.00 | 1,750.00 | 1,750.00 | 146,435 |
| 2023-11-28 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 91,803 |
| 2023-11-27 | 1,727.50 | 1,780.00 | 1,780.00 | 1,780.00 | 29,812 |
| 2023-11-24 | 1,710.00 | 1,725.00 | 1,725.00 | 1,725.00 | 34,106 |
| 2023-11-23 | 1,732.50 | 1,735.00 | 1,735.00 | 1,735.00 | 21,502 |
| 2023-11-22 | 1,742.50 | 1,742.50 | 1,735.00 | 1,735.00 | 219,921 |
| 2023-11-21 | 1,742.50 | 1,745.00 | 1,745.00 | 1,745.00 | 109,326 |
| 2023-11-20 | 1,730.00 | 1,740.00 | 1,740.00 | 1,740.00 | 34,474 |
| 2023-11-17 | 1,725.00 | 1,765.00 | 1,715.00 | 1,715.00 | 49,454 |
| 2023-11-16 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 99,179 |
| 2023-11-15 | 1,745.00 | 1,660.00 | 1,660.00 | 1,660.00 | 9,540 |
| 2023-11-14 | 1,750.00 | 1,730.00 | 1,715.00 | 1,730.00 | 54,259 |
| 2023-11-13 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 33,665 |
| 2023-11-10 | 1,760.00 | 1,780.00 | 1,750.00 | 1,780.00 | 122,201 |
| 2023-11-09 | 1,695.00 | 1,760.00 | 1,725.00 | 1,760.00 | 49,466 |
| 2023-11-08 | 1,670.00 | 1,740.00 | 1,660.00 | 1,740.00 | 62,653 |
| 2023-11-07 | 1,600.00 | 1,660.00 | 1,660.00 | 1,660.00 | 47,727 |
| 2023-11-06 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 13,985 |
| 2023-11-03 | 1,580.00 | 1,590.00 | 1,590.00 | 1,590.00 | 22,948 |
| 2023-11-02 | 1,575.00 | 1,580.00 | 1,560.00 | 1,580.00 | 82,154 |
| 2023-11-01 | 1,595.00 | 1,590.00 | 1,500.00 | 1,500.00 | 35,427 |
| 2023-10-31 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | 24,476 |
| 2023-10-30 | 1,595.00 | 1,595.00 | 1,595.00 | 1,590.00 | 9,125 |
| 2023-10-27 | 1,615.00 | 1,605.00 | 1,590.00 | 1,590.00 | 82,063 |
| 2023-10-26 | 1,610.00 | 1,620.00 | 1,590.00 | 1,590.00 | 66,801 |
| 2023-10-25 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 53,598 |
| 2023-10-24 | 1,685.00 | 1,695.00 | 1,650.00 | 1,650.00 | 187,326 |
| 2023-10-23 | 1,705.00 | 1,705.00 | 1,695.00 | 1,700.00 | 78,478 |
| 2023-10-20 | 1,700.00 | 1,705.00 | 1,705.00 | 1,705.00 | 60,099 |
| 2023-10-19 | 1,670.00 | 1,730.00 | 1,695.00 | 1,730.00 | 47,077 |
| 2023-10-18 | 1,655.00 | 1,670.00 | 1,655.00 | 1,670.00 | 43,867 |
| 2023-10-17 | 1,705.00 | 1,715.00 | 1,650.00 | 1,650.00 | 138,039 |
| 2023-10-16 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 31,276 |
| 2023-10-13 | 1,800.00 | 1,785.00 | 1,750.00 | 1,750.00 | 152,128 |
| 2023-10-12 | 1,845.00 | 1,790.00 | 1,790.00 | 1,790.00 | 57,712 |
| 2023-10-11 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 38,392 |
| 2023-10-10 | 1,795.00 | 1,845.00 | 1,845.00 | 1,845.00 | 19,028 |
| 2023-10-09 | 1,795.00 | 1,820.00 | 1,795.00 | 1,795.00 | 13,680 |
| 2023-10-06 | 1,780.00 | 1,805.00 | 1,780.00 | 1,805.00 | 67,047 |
| 2023-10-05 | 1,817.50 | 1,797.50 | 1,760.00 | 1,760.00 | 51,206 |
| 2023-10-04 | 1,810.00 | 1,855.00 | 1,790.00 | 1,790.00 | 16,237 |
| 2023-10-03 | 1,880.00 | 1,870.00 | 1,835.00 | 1,835.00 | 17,994 |
| 2023-10-02 | 1,890.00 | 1,890.00 | 1,860.00 | 1,860.00 | 60,255 |
| 2023-09-29 | 1,925.00 | 1,890.00 | 1,870.00 | 1,870.00 | 1,881,165 |
| 2023-09-28 | 1,970.00 | 1,960.00 | 1,960.00 | 1,960.00 | 16,957 |
| 2023-09-27 | 1,985.00 | 1,975.00 | 1,940.00 | 1,940.00 | 29,951 |
| 2023-09-26 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 42,412 |
| 2023-09-25 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 64,357 |
| 2023-09-22 | 2,020.00 | 2,000.00 | 1,990.00 | 2,000.00 | 90,345 |
| 2023-09-21 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 175,401 |
| 2023-09-20 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 97,009 |
| 2023-09-19 | 2,005.00 | 2,010.00 | 2,010.00 | 2,010.00 | 643,439 |
| 2023-09-18 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | 23,478 |
| 2023-09-15 | 2,055.00 | 2,040.00 | 2,040.00 | 2,040.00 | 95,438 |
| 2023-09-14 | 2,045.00 | 2,050.00 | 2,050.00 | 2,050.00 | 149,578 |
| 2023-09-13 | 2,160.00 | 2,040.00 | 1,990.00 | 2,040.00 | 192,671 |
| 2023-09-12 | 2,130.00 | 2,120.00 | 2,120.00 | 2,120.00 | 284,190 |
| 2023-09-11 | 2,085.00 | 2,120.00 | 2,120.00 | 2,120.00 | 9,739 |
| 2023-09-08 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 13,896 |
| 2023-09-07 | 2,090.00 | 2,090.00 | 2,080.00 | 2,080.00 | 125,906 |
| 2023-09-06 | 2,075.00 | 2,080.00 | 2,060.00 | 2,080.00 | 64,795 |
| 2023-09-05 | 2,090.00 | 2,090.00 | 2,070.00 | 2,075.00 | 97,714 |
| 2023-09-04 | 2,080.00 | 2,110.00 | 2,080.00 | 2,100.00 | 12,831 |
| 2023-09-01 | 2,100.00 | 2,090.00 | 2,060.00 | 2,090.00 | 56,783 |
| 2023-08-31 | 2,100.00 | 2,140.00 | 2,140.00 | 2,140.00 | 24,812 |
| 2023-08-30 | 2,085.00 | 2,090.00 | 2,090.00 | 2,090.00 | 37,635 |
| 2023-08-29 | 2,085.00 | 2,100.00 | 2,090.00 | 2,090.00 | 34,643 |
| 2023-08-28 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2023-08-25 | 2,090.00 | 2,080.00 | 2,080.00 | 2,080.00 | 6,080 |
| 2023-08-24 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 19,418 |
| 2023-08-23 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 4,140 |
| 2023-08-22 | 2,045.00 | 2,085.00 | 2,060.00 | 2,060.00 | 8,297 |
| 2023-08-21 | 2,020.00 | 2,045.00 | 2,020.00 | 2,020.00 | 28,595 |
| 2023-08-18 | 2,065.00 | 2,065.00 | 2,025.00 | 2,025.00 | 13,097 |
| 2023-08-17 | 2,125.00 | 2,060.00 | 2,060.00 | 2,060.00 | 28,487 |
| 2023-08-16 | 2,175.00 | 2,175.00 | 2,140.00 | 2,140.00 | 19,524 |
| 2023-08-15 | 2,225.00 | 2,190.00 | 2,190.00 | 2,190.00 | 12,815 |
| 2023-08-14 | 2,265.00 | 2,265.00 | 2,210.00 | 2,210.00 | 63,519 |
| 2023-08-11 | 2,275.00 | 2,300.00 | 2,250.00 | 2,250.00 | 6,441 |
| 2023-08-10 | 2,250.00 | 2,170.00 | 2,170.00 | 2,170.00 | 93,726 |
| 2023-08-09 | 2,285.00 | 2,285.00 | 2,275.00 | 2,275.00 | 17,944 |
| 2023-08-08 | 2,275.00 | 2,280.00 | 2,280.00 | 2,280.00 | 109,234 |
| 2023-08-07 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 10,644 |
| 2023-08-04 | 2,285.00 | 2,270.00 | 2,270.00 | 2,270.00 | 19,219 |
| 2023-08-03 | 2,240.00 | 2,170.00 | 2,170.00 | 2,170.00 | 101,810 |
| 2023-08-02 | 2,285.00 | 2,285.00 | 2,235.00 | 2,240.00 | 13,617 |
| 2023-08-01 | 2,250.00 | 2,295.00 | 2,250.00 | 2,260.00 | 292,253 |
| 2023-07-31 | 2,225.00 | 2,250.00 | 2,250.00 | 2,250.00 | 26,301 |
| 2023-07-28 | 2,200.00 | 2,240.00 | 2,240.00 | 2,240.00 | 123,227 |
| 2023-07-27 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,869 |
| 2023-07-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 67,257 |
| 2023-07-25 | 2,245.00 | 2,230.00 | 2,200.00 | 2,230.00 | 602,397 |
| 2023-07-24 | 2,200.00 | 2,220.00 | 2,200.00 | 2,200.00 | 329,059 |
| 2023-07-21 | 2,200.00 | 2,220.00 | 2,200.00 | 2,200.00 | 151,966 |
| 2023-07-20 | 2,175.00 | 2,200.00 | 2,175.00 | 2,200.00 | 24,004 |
| 2023-07-19 | 2,180.00 | 2,190.00 | 2,190.00 | 2,190.00 | 142,465 |
| 2023-07-18 | 2,090.00 | 2,170.00 | 2,170.00 | 2,170.00 | 77,847 |
| 2023-07-17 | 2,025.00 | 2,100.00 | 2,100.00 | 2,100.00 | 50,408 |
| 2023-07-14 | 2,015.00 | 2,030.00 | 1,980.00 | 2,030.00 | 132,529 |
| 2023-07-13 | 2,065.00 | 2,020.00 | 2,000.00 | 2,000.00 | 27,088 |
| 2023-07-12 | 2,070.00 | 2,100.00 | 2,050.00 | 2,050.00 | 21,476 |
| 2023-07-11 | 2,125.00 | 2,000.00 | 2,000.00 | 2,000.00 | 13,314 |
| 2023-07-10 | 2,130.00 | 2,170.00 | 2,100.00 | 2,100.00 | 13,113 |
| 2023-07-07 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 61,052 |
| 2023-07-06 | 2,130.00 | 2,130.00 | 2,100.00 | 2,130.00 | 6,548 |
| 2023-07-05 | 2,130.00 | 2,110.00 | 2,110.00 | 2,110.00 | 24,952 |
| 2023-07-04 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 121,580 |
| 2023-07-03 | 2,125.00 | 2,110.00 | 2,110.00 | 2,110.00 | 58,441 |
| 2023-06-30 | 2,125.00 | 2,125.00 | 2,080.00 | 2,125.00 | 24,150 |
| 2023-06-29 | 2,125.00 | 2,150.00 | 2,100.00 | 2,100.00 | 43,529 |
| 2023-06-28 | 2,125.00 | 2,130.00 | 2,130.00 | 2,130.00 | 29,398 |
| 2023-06-27 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 11,888 |
| 2023-06-26 | 2,205.00 | 2,205.00 | 2,120.00 | 2,120.00 | 13,252 |
| 2023-06-23 | 2,205.00 | 2,210.00 | 2,210.00 | 2,210.00 | 191,551 |
| 2023-06-22 | 2,210.00 | 2,200.00 | 2,200.00 | 2,200.00 | 23,783 |
| 2023-06-21 | 2,225.00 | 2,240.00 | 2,240.00 | 2,240.00 | 46,012 |
| 2023-06-20 | 2,210.00 | 2,230.00 | 2,225.00 | 2,225.00 | 5,369 |
| 2023-06-19 | 2,210.00 | 2,210.00 | 2,190.00 | 2,210.00 | 138,821 |
| 2023-06-16 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 115,774 |
| 2023-06-15 | 2,225.00 | 2,230.00 | 2,230.00 | 2,230.00 | 15,824 |
| 2023-06-14 | 2,185.00 | 2,240.00 | 2,240.00 | 2,240.00 | 146,510 |
| 2023-06-13 | 2,145.00 | 2,190.00 | 2,170.00 | 2,190.00 | 47,224 |
| 2023-06-12 | 2,135.00 | 2,150.00 | 2,150.00 | 2,150.00 | 84,888 |
| 2023-06-09 | 2,135.00 | 2,160.00 | 2,160.00 | 2,160.00 | 75,369 |
| 2023-06-08 | 2,165.00 | 2,140.00 | 2,100.00 | 2,140.00 | 55,452 |
| 2023-06-07 | 2,175.00 | 2,170.00 | 2,170.00 | 2,170.00 | 75,468 |
| 2023-06-06 | 2,185.00 | 2,200.00 | 2,200.00 | 2,200.00 | 31,932 |
| 2023-06-05 | 2,180.00 | 2,210.00 | 2,180.00 | 2,210.00 | 87,131 |
| 2023-06-02 | 2,220.00 | 2,235.00 | 2,000.00 | 2,000.00 | 204,249 |
| 2023-06-01 | 2,260.00 | 2,220.00 | 2,220.00 | 2,220.00 | 24,373 |
| 2023-05-31 | 2,245.00 | 2,260.00 | 2,260.00 | 2,260.00 | 205,772 |
| 2023-05-30 | 2,250.00 | 2,250.00 | 2,240.00 | 2,240.00 | 25,006 |
| 2023-05-29 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 |
| 2023-05-26 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 37,495 |
| 2023-05-25 | 2,270.00 | 2,250.00 | 2,250.00 | 2,250.00 | 516,449 |
| 2023-05-24 | 2,250.00 | 2,280.00 | 2,260.00 | 2,280.00 | 190,672 |
| 2023-05-23 | 2,250.00 | 2,270.00 | 2,225.00 | 2,270.00 | 133,965 |
| 2023-05-22 | 2,225.00 | 2,250.00 | 2,225.00 | 2,225.00 | 35,060 |
| 2023-05-19 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 142,607 |
| 2023-05-18 | 2,280.00 | 2,280.00 | 2,230.00 | 2,230.00 | 27,733 |
| 2023-05-17 | 2,275.00 | 2,200.00 | 2,200.00 | 2,200.00 | 129,396 |
| 2023-05-16 | 2,275.00 | 2,280.00 | 2,280.00 | 2,280.00 | 143,922 |
| 2023-05-15 | 2,275.00 | 2,280.00 | 2,280.00 | 2,280.00 | 22,957 |
| 2023-05-12 | 2,275.00 | 2,300.00 | 2,300.00 | 2,300.00 | 34,213 |
| 2023-05-11 | 2,290.00 | 2,280.00 | 2,280.00 | 2,280.00 | 402,635 |
| 2023-05-10 | 2,275.00 | 2,310.00 | 2,270.00 | 2,270.00 | 483,008 |
| 2023-05-09 | 2,225.00 | 2,280.00 | 2,220.00 | 2,280.00 | 152,617 |
| 2023-05-08 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0 |
| 2023-05-05 | 2,210.00 | 2,210.00 | 2,200.00 | 2,210.00 | 58,477 |
| 2023-05-04 | 2,180.00 | 2,200.00 | 2,180.00 | 2,200.00 | 137,000 |
| 2023-05-03 | 2,175.00 | 2,170.00 | 2,170.00 | 2,170.00 | 41,975 |
| 2023-05-02 | 2,175.00 | 2,160.00 | 2,150.00 | 2,160.00 | 34,801 |
| 2023-05-01 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0 |
| 2023-04-28 | 2,175.00 | 2,200.00 | 2,170.00 | 2,170.00 | 47,234 |
| 2023-04-27 | 2,175.00 | 2,190.00 | 2,190.00 | 2,190.00 | 150,307 |
| 2023-04-26 | 2,175.00 | 2,150.00 | 2,150.00 | 2,150.00 | 266,840 |
| 2023-04-25 | 2,175.00 | 2,175.00 | 2,150.00 | 2,150.00 | 34,046 |
| 2023-04-24 | 2,175.00 | 2,150.00 | 2,150.00 | 2,150.00 | 218,562 |
| 2023-04-21 | 2,175.00 | 2,175.00 | 2,145.00 | 2,160.00 | 331,035 |
| 2023-04-20 | 2,125.00 | 2,150.00 | 2,150.00 | 2,150.00 | 89,299 |
| 2023-04-19 | 2,080.00 | 2,140.00 | 2,140.00 | 2,140.00 | 270,980 |
| 2023-04-18 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 24,569 |
| 2023-04-17 | 2,050.00 | 2,100.00 | 2,075.00 | 2,090.00 | 72,954 |
| 2023-04-14 | 2,080.00 | 2,080.00 | 2,050.00 | 2,050.00 | 97,480 |
| 2023-04-13 | 2,010.00 | 2,080.00 | 2,020.00 | 2,070.00 | 81,460 |
| 2023-04-12 | 2,040.00 | 2,050.00 | 2,010.00 | 2,050.00 | 38,507 |
| 2023-04-11 | 2,005.00 | 2,040.00 | 2,010.00 | 2,040.00 | 29,465 |
| 2023-04-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2023-04-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2023-04-06 | 1,955.00 | 2,000.00 | 1,960.00 | 2,000.00 | 180,489 |
| 2023-04-05 | 1,920.00 | 1,955.00 | 1,955.00 | 1,955.00 | 388,769 |
| 2023-04-04 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | 47,004 |
| 2023-04-03 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | 187,991 |
| 2023-03-31 | 1,930.00 | 1,960.00 | 1,920.00 | 1,930.00 | 76,001 |
| 2023-03-30 | 1,885.00 | 1,920.00 | 1,870.00 | 1,920.00 | 196,262 |
| 2023-03-29 | 1,852.50 | 1,900.00 | 1,900.00 | 1,900.00 | 108,084 |
| 2023-03-28 | 1,915.00 | 1,940.00 | 1,835.00 | 1,852.50 | 198,475 |
| 2023-03-27 | 1,850.00 | 1,890.00 | 1,890.00 | 1,890.00 | 81,825 |
| 2023-03-24 | 1,875.00 | 1,900.00 | 1,840.00 | 1,900.00 | 34,175 |
| 2023-03-23 | 1,800.00 | 1,900.00 | 1,900.00 | 1,900.00 | 202,268 |
| 2023-03-22 | 1,812.50 | 1,800.00 | 1,785.00 | 1,800.00 | 307,080 |
| 2023-03-21 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 43,326 |
| 2023-03-20 | 1,820.00 | 1,820.00 | 1,780.00 | 1,780.00 | 267,723 |
| 2023-03-17 | 1,835.00 | 1,835.00 | 1,830.00 | 1,830.00 | 3,095 |
| 2023-03-16 | 1,825.00 | 1,870.00 | 1,825.00 | 1,870.00 | 17,658 |
| 2023-03-15 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 23,380 |
| 2023-03-14 | 1,840.00 | 1,850.00 | 1,795.00 | 1,825.00 | 18,444 |
| 2023-03-13 | 1,850.00 | 1,875.00 | 1,840.00 | 1,840.00 | 66,689 |
| 2023-03-10 | 1,870.00 | 1,885.00 | 1,840.00 | 1,900.00 | 28,375 |
| 2023-03-09 | 1,870.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10,129 |
| 2023-03-08 | 1,840.00 | 1,900.00 | 1,795.00 | 1,870.00 | 50,223 |
| 2023-03-07 | 1,840.00 | 1,840.00 | 1,800.00 | 1,825.00 | 30,573 |
| 2023-03-06 | 1,840.00 | 1,840.00 | 1,825.00 | 1,830.00 | 279,393 |
| 2023-03-03 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 286,002 |
| 2023-03-02 | 1,830.00 | 1,835.00 | 1,825.00 | 1,825.00 | 15,118 |
| 2023-03-01 | 1,835.00 | 1,810.00 | 1,800.00 | 1,810.00 | 69,548 |
| 2023-02-28 | 1,855.00 | 1,860.00 | 1,860.00 | 1,860.00 | 110,860 |
| 2023-02-27 | 1,870.00 | 1,870.00 | 1,855.00 | 1,855.00 | 9,226 |
| 2023-02-24 | 1,860.00 | 1,870.00 | 1,860.00 | 1,860.00 | 75,110 |
| 2023-02-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 10,857 |
| 2023-02-22 | 1,860.00 | 1,860.00 | 1,820.00 | 1,840.00 | 24,828 |
| 2023-02-21 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 21,008 |
| 2023-02-20 | 1,820.00 | 1,860.00 | 1,820.00 | 1,820.00 | 7,046 |
| 2023-02-17 | 1,860.00 | 1,890.00 | 1,850.00 | 1,850.00 | 142,574 |
| 2023-02-16 | 1,860.00 | 1,900.00 | 1,900.00 | 1,900.00 | 9,215 |
| 2023-02-15 | 1,880.00 | 1,880.00 | 1,855.00 | 1,880.00 | 153,063 |
| 2023-02-14 | 2,010.00 | 2,010.00 | 1,870.00 | 1,880.00 | 26,801 |
| 2023-02-13 | 1,905.00 | 1,905.00 | 1,880.00 | 1,880.00 | 20,503 |
| 2023-02-10 | 1,895.00 | 1,905.00 | 1,880.00 | 1,880.00 | 79,410 |
| 2023-02-09 | 1,895.00 | 1,895.00 | 1,850.00 | 1,850.00 | 27,060 |
| 2023-02-08 | 1,840.00 | 1,895.00 | 1,880.00 | 1,880.00 | 119,441 |
| 2023-02-07 | 1,840.00 | 1,880.00 | 1,840.00 | 1,880.00 | 8,316 |
| 2023-02-06 | 1,830.00 | 1,850.00 | 1,785.00 | 1,850.00 | 196,550 |
| 2023-02-03 | 1,795.00 | 1,830.00 | 1,795.00 | 1,830.00 | 161,914 |
| 2023-02-02 | 1,790.00 | 1,820.00 | 1,790.00 | 1,820.00 | 213,246 |
| 2023-02-01 | 1,860.00 | 1,780.00 | 1,780.00 | 1,780.00 | 106,327 |
| 2023-01-31 | 1,870.00 | 1,860.00 | 1,820.00 | 1,860.00 | 23,486 |
| 2023-01-30 | 1,880.00 | 1,870.00 | 1,860.00 | 1,870.00 | 9,762 |
| 2023-01-27 | 1,875.00 | 1,935.00 | 1,880.00 | 1,900.00 | 110,437 |
| 2023-01-26 | 1,840.00 | 1,930.00 | 1,930.00 | 1,930.00 | 146,449 |
| 2023-01-25 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 13,724 |
| 2023-01-24 | 1,940.00 | 1,940.00 | 1,810.00 | 1,850.00 | 102,075 |
| 2023-01-23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 55,261 |
| 2023-01-20 | 1,820.00 | 1,815.00 | 1,815.00 | 1,815.00 | 179,591 |
| 2023-01-19 | 1,835.00 | 1,825.00 | 1,825.00 | 1,825.00 | 29,931 |
| 2023-01-18 | 1,930.00 | 1,965.00 | 1,820.00 | 1,820.00 | 168,469 |
| 2023-01-17 | 1,790.00 | 1,885.00 | 1,790.00 | 1,820.00 | 27,606 |
| 2023-01-16 | 1,970.00 | 1,970.00 | 1,890.00 | 1,890.00 | 9,361 |
| 2023-01-13 | 1,970.00 | 2,040.00 | 1,880.00 | 2,020.00 | 13,566 |
| 2023-01-12 | 1,830.00 | 1,920.00 | 1,830.00 | 1,920.00 | 39,877 |
| 2023-01-11 | 1,840.00 | 1,890.00 | 1,820.00 | 1,890.00 | 31,269 |
| 2023-01-10 | 1,950.00 | 1,950.00 | 1,840.00 | 1,840.00 | 88,501 |
| 2023-01-09 | 1,770.00 | 1,915.00 | 1,895.00 | 1,895.00 | 48,132 |
| 2023-01-06 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 11,571 |
| 2023-01-05 | 1,795.00 | 1,840.00 | 1,840.00 | 1,840.00 | 31,138 |
| 2023-01-04 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 194,998 |
| 2023-01-03 | 1,875.00 | 1,880.00 | 1,820.00 | 1,820.00 | 67,656 |
| 2023-01-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2022-12-30 | 1,820.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,717 |
| 2022-12-29 | 1,840.00 | 1,865.00 | 1,800.00 | 1,800.00 | 14,544 |
| 2022-12-28 | 1,890.00 | 1,820.00 | 1,820.00 | 1,820.00 | 11,961 |
| 2022-12-27 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-12-26 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-12-23 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | 2,302 |
| 2022-12-22 | 1,895.00 | 1,895.00 | 1,880.00 | 1,880.00 | 127,253 |
| 2022-12-21 | 1,900.00 | 1,930.00 | 1,860.00 | 1,930.00 | 20,562 |
| 2022-12-20 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 5,833 |