Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 857.00 | 867.00 | 832.00 | 832.00 | 302,526 |
| 2024-05-09 | 842.00 | 860.00 | 825.00 | 855.00 | 256,312 |
| 2024-05-08 | 843.00 | 844.00 | 823.00 | 833.00 | 308,867 |
| 2024-05-07 | 810.00 | 847.00 | 794.00 | 847.00 | 1,656,734 |
| 2024-05-06 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2024-05-03 | 800.00 | 800.00 | 791.00 | 791.00 | 97,754 |
| 2024-05-02 | 798.00 | 799.00 | 784.00 | 798.00 | 188,831 |
| 2024-05-01 | 823.00 | 823.00 | 783.00 | 793.00 | 527,880 |
| 2024-04-30 | 825.00 | 845.00 | 817.00 | 817.00 | 423,301 |
| 2024-04-29 | 800.00 | 823.00 | 800.00 | 820.00 | 310,326 |
| 2024-04-26 | 780.00 | 799.00 | 777.00 | 799.00 | 185,483 |
| 2024-04-25 | 758.00 | 783.00 | 754.00 | 780.00 | 127,978 |
| 2024-04-24 | 755.00 | 770.00 | 740.00 | 766.00 | 446,677 |
| 2024-04-23 | 731.00 | 758.00 | 731.00 | 758.00 | 180,019 |
| 2024-04-22 | 750.00 | 754.00 | 733.00 | 742.00 | 112,045 |
| 2024-04-19 | 720.00 | 743.00 | 716.00 | 742.00 | 170,130 |
| 2024-04-18 | 745.00 | 760.00 | 725.00 | 735.00 | 326,738 |
| 2024-04-17 | 680.00 | 736.00 | 680.00 | 736.00 | 392,168 |
| 2024-04-16 | 706.00 | 706.00 | 626.00 | 687.00 | 1,675,138 |
| 2024-04-15 | 764.00 | 779.00 | 747.00 | 758.00 | 169,556 |
| 2024-04-12 | 780.00 | 785.00 | 766.00 | 768.00 | 200,648 |
| 2024-04-11 | 782.00 | 782.00 | 762.00 | 772.00 | 212,641 |
| 2024-04-10 | 796.00 | 796.00 | 766.00 | 790.00 | 767,176 |
| 2024-04-09 | 793.00 | 793.00 | 767.00 | 767.00 | 119,681 |
| 2024-04-08 | 785.00 | 796.00 | 772.00 | 794.00 | 249,883 |
| 2024-04-05 | 786.00 | 790.00 | 761.00 | 770.00 | 110,796 |
| 2024-04-04 | 755.00 | 779.00 | 754.00 | 775.00 | 324,042 |
| 2024-04-03 | 764.00 | 764.00 | 743.00 | 750.00 | 183,945 |
| 2024-04-02 | 757.00 | 778.00 | 754.00 | 772.00 | 119,341 |
| 2024-04-01 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-03-29 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-03-28 | 734.00 | 778.00 | 734.00 | 760.00 | 390,508 |
| 2024-03-27 | 728.00 | 738.00 | 718.00 | 738.00 | 166,419 |
| 2024-03-26 | 724.00 | 750.00 | 714.00 | 742.00 | 136,296 |
| 2024-03-25 | 728.00 | 746.00 | 728.00 | 738.00 | 226,460 |
| 2024-03-22 | 748.00 | 750.00 | 718.00 | 730.00 | 183,452 |
| 2024-03-21 | 738.00 | 770.00 | 722.00 | 760.00 | 241,271 |
| 2024-03-20 | 718.00 | 740.00 | 718.00 | 732.00 | 117,565 |
| 2024-03-19 | 728.00 | 738.00 | 714.00 | 720.00 | 133,795 |
| 2024-03-18 | 740.00 | 748.00 | 734.00 | 740.00 | 126,326 |
| 2024-03-15 | 714.00 | 776.00 | 714.00 | 750.00 | 217,808 |
| 2024-03-14 | 708.00 | 734.00 | 708.00 | 730.00 | 174,742 |
| 2024-03-13 | 684.00 | 712.00 | 684.00 | 712.00 | 229,205 |
| 2024-03-12 | 684.00 | 710.00 | 684.00 | 710.00 | 199,907 |
| 2024-03-11 | 712.00 | 716.00 | 694.00 | 698.00 | 125,039 |
| 2024-03-08 | 722.00 | 730.00 | 714.00 | 716.00 | 164,375 |
| 2024-03-07 | 728.00 | 744.00 | 724.00 | 726.00 | 166,802 |
| 2024-03-06 | 728.00 | 746.00 | 728.00 | 732.00 | 157,588 |
| 2024-03-05 | 716.00 | 736.00 | 716.00 | 728.00 | 302,295 |
| 2024-03-04 | 704.00 | 734.00 | 704.00 | 724.00 | 298,858 |
| 2024-03-01 | 714.00 | 714.00 | 694.00 | 702.00 | 473,406 |
| 2024-02-29 | 684.00 | 720.00 | 674.00 | 700.00 | 3,648,521 |
| 2024-02-28 | 670.00 | 702.00 | 668.00 | 686.00 | 504,181 |
| 2024-02-27 | 682.00 | 692.00 | 676.00 | 684.00 | 171,373 |
| 2024-02-26 | 662.00 | 688.00 | 662.00 | 674.00 | 167,782 |
| 2024-02-23 | 692.00 | 692.00 | 668.00 | 668.00 | 272,622 |
| 2024-02-22 | 700.00 | 702.00 | 686.00 | 692.00 | 119,531 |
| 2024-02-21 | 676.00 | 698.00 | 674.00 | 696.00 | 226,049 |
| 2024-02-20 | 708.00 | 710.00 | 680.00 | 680.00 | 285,696 |
| 2024-02-19 | 750.00 | 750.00 | 696.00 | 702.00 | 194,950 |
| 2024-02-16 | 714.00 | 748.00 | 714.00 | 732.00 | 1,773,226 |
| 2024-02-15 | 696.00 | 716.00 | 694.00 | 714.00 | 539,121 |
| 2024-02-14 | 670.00 | 700.00 | 670.00 | 688.00 | 416,165 |
| 2024-02-13 | 676.00 | 676.00 | 662.00 | 676.00 | 307,597 |
| 2024-02-12 | 666.00 | 680.00 | 666.00 | 676.00 | 326,310 |
| 2024-02-09 | 686.00 | 688.00 | 672.00 | 676.00 | 195,005 |
| 2024-02-08 | 672.00 | 704.00 | 672.00 | 688.00 | 393,154 |
| 2024-02-07 | 658.00 | 678.00 | 650.00 | 678.00 | 267,737 |
| 2024-02-06 | 676.00 | 676.00 | 648.00 | 654.00 | 279,042 |
| 2024-02-05 | 678.00 | 680.00 | 656.00 | 672.00 | 187,439 |
| 2024-02-02 | 660.00 | 690.00 | 660.00 | 672.00 | 294,205 |
| 2024-02-01 | 660.00 | 668.00 | 656.00 | 656.00 | 516,433 |
| 2024-01-31 | 650.00 | 666.00 | 642.00 | 660.00 | 246,098 |
| 2024-01-30 | 676.00 | 680.00 | 636.00 | 648.00 | 254,409 |
| 2024-01-29 | 674.00 | 676.00 | 656.00 | 670.00 | 351,838 |
| 2024-01-26 | 642.00 | 682.00 | 626.00 | 664.00 | 692,875 |
| 2024-01-25 | 612.00 | 638.00 | 608.00 | 632.00 | 788,512 |
| 2024-01-24 | 614.00 | 614.00 | 606.00 | 610.00 | 112,386 |
| 2024-01-23 | 598.00 | 612.00 | 592.00 | 604.00 | 328,929 |
| 2024-01-22 | 616.00 | 616.00 | 590.00 | 600.00 | 217,140 |
| 2024-01-19 | 614.00 | 614.00 | 594.00 | 600.00 | 105,873 |
| 2024-01-18 | 596.00 | 622.00 | 596.00 | 610.00 | 1,113,849 |
| 2024-01-17 | 596.00 | 600.00 | 578.00 | 596.00 | 180,958 |
| 2024-01-16 | 606.00 | 610.00 | 592.00 | 592.00 | 239,018 |
| 2024-01-15 | 614.00 | 614.00 | 594.00 | 608.00 | 392,641 |
| 2024-01-12 | 582.00 | 614.00 | 582.00 | 610.00 | 684,122 |
| 2024-01-11 | 588.00 | 596.00 | 580.00 | 580.00 | 127,411 |
| 2024-01-10 | 604.00 | 604.00 | 580.00 | 582.00 | 350,554 |
| 2024-01-09 | 616.00 | 616.00 | 590.00 | 600.00 | 72,539 |
| 2024-01-08 | 618.00 | 618.00 | 594.00 | 610.00 | 88,158 |
| 2024-01-05 | 600.00 | 612.00 | 596.00 | 610.00 | 111,972 |
| 2024-01-04 | 578.00 | 602.00 | 570.00 | 602.00 | 301,881 |
| 2024-01-03 | 610.00 | 610.00 | 574.00 | 578.00 | 206,293 |
| 2024-01-02 | 614.00 | 632.00 | 608.00 | 614.00 | 211,557 |
| 2024-01-01 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2023-12-29 | 620.00 | 620.00 | 608.00 | 614.00 | 37,378 |
| 2023-12-28 | 620.00 | 620.00 | 614.00 | 618.00 | 93,079 |
| 2023-12-27 | 596.00 | 610.00 | 596.00 | 610.00 | 131,673 |
| 2023-12-26 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2023-12-25 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2023-12-22 | 596.00 | 610.00 | 596.00 | 602.00 | 43,710 |
| 2023-12-21 | 610.00 | 614.00 | 606.00 | 606.00 | 154,169 |
| 2023-12-20 | 606.00 | 620.00 | 602.00 | 610.00 | 247,090 |
| 2023-12-19 | 614.00 | 614.00 | 596.00 | 602.00 | 149,588 |
| 2023-12-18 | 616.00 | 618.00 | 606.00 | 610.00 | 107,637 |
| 2023-12-15 | 602.00 | 614.00 | 602.00 | 610.00 | 162,886 |
| 2023-12-14 | 640.00 | 640.00 | 602.00 | 610.00 | 233,025 |
| 2023-12-13 | 628.00 | 636.00 | 620.00 | 626.00 | 117,025 |
| 2023-12-12 | 636.00 | 636.00 | 614.00 | 620.00 | 90,831 |
| 2023-12-11 | 638.00 | 638.00 | 622.00 | 622.00 | 324,766 |
| 2023-12-08 | 600.00 | 638.00 | 598.00 | 622.00 | 551,779 |
| 2023-12-07 | 590.00 | 612.00 | 590.00 | 606.00 | 784,045 |
| 2023-12-06 | 608.00 | 610.00 | 594.00 | 602.00 | 1,235,914 |
| 2023-12-05 | 588.00 | 604.00 | 588.00 | 600.00 | 631,511 |
| 2023-12-04 | 594.00 | 614.00 | 590.00 | 590.00 | 928,985 |
| 2023-12-01 | 600.00 | 618.00 | 584.00 | 594.00 | 639,817 |
| 2023-11-30 | 508.00 | 608.00 | 508.00 | 596.00 | 2,043,369 |
| 2023-11-29 | 473.00 | 485.00 | 470.00 | 485.00 | 626,497 |
| 2023-11-28 | 452.00 | 474.00 | 449.00 | 467.00 | 446,693 |
| 2023-11-27 | 469.00 | 469.00 | 455.00 | 459.00 | 91,532 |
| 2023-11-24 | 472.00 | 474.00 | 465.00 | 469.00 | 75,372 |
| 2023-11-23 | 475.00 | 476.00 | 468.00 | 468.00 | 86,791 |
| 2023-11-22 | 479.00 | 484.00 | 474.00 | 478.00 | 92,539 |
| 2023-11-21 | 494.00 | 494.00 | 475.00 | 475.00 | 222,014 |
| 2023-11-20 | 489.00 | 495.00 | 484.00 | 486.00 | 225,548 |
| 2023-11-17 | 471.00 | 488.00 | 471.00 | 487.00 | 312,601 |
| 2023-11-16 | 480.00 | 488.00 | 475.00 | 482.00 | 236,357 |
| 2023-11-15 | 479.00 | 490.00 | 479.00 | 486.00 | 193,447 |
| 2023-11-14 | 475.00 | 489.00 | 468.00 | 482.00 | 211,069 |
| 2023-11-13 | 467.00 | 471.00 | 457.00 | 471.00 | 178,678 |
| 2023-11-10 | 459.00 | 469.00 | 458.00 | 468.00 | 88,483 |
| 2023-11-09 | 460.00 | 467.00 | 458.00 | 462.00 | 394,987 |
| 2023-11-08 | 470.00 | 470.00 | 452.00 | 461.00 | 546,621 |
| 2023-11-07 | 464.00 | 476.00 | 464.00 | 465.00 | 228,994 |
| 2023-11-06 | 466.00 | 479.00 | 466.00 | 475.00 | 357,872 |
| 2023-11-03 | 475.00 | 475.00 | 466.00 | 466.00 | 124,534 |
| 2023-11-02 | 475.00 | 481.00 | 465.00 | 473.00 | 540,728 |
| 2023-11-01 | 492.00 | 492.00 | 465.00 | 469.00 | 104,699 |
| 2023-10-31 | 482.00 | 489.00 | 477.00 | 480.00 | 432,868 |
| 2023-10-30 | 478.00 | 488.00 | 477.00 | 475.00 | 645,199 |
| 2023-10-27 | 466.00 | 477.00 | 454.00 | 475.00 | 524,232 |
| 2023-10-26 | 470.00 | 470.00 | 461.00 | 461.00 | 89,563 |
| 2023-10-25 | 474.00 | 480.00 | 459.00 | 464.00 | 232,332 |
| 2023-10-24 | 457.00 | 466.00 | 457.00 | 465.00 | 593,486 |
| 2023-10-23 | 461.00 | 472.00 | 459.00 | 470.00 | 1,074,168 |
| 2023-10-20 | 469.00 | 474.00 | 458.00 | 465.00 | 669,191 |
| 2023-10-19 | 461.00 | 465.00 | 455.00 | 462.00 | 488,461 |
| 2023-10-18 | 466.00 | 475.00 | 446.00 | 457.00 | 570,120 |
| 2023-10-17 | 471.00 | 478.00 | 469.00 | 473.00 | 407,681 |
| 2023-10-16 | 459.00 | 477.00 | 451.00 | 470.00 | 243,318 |
| 2023-10-13 | 455.00 | 485.00 | 450.00 | 450.00 | 513,675 |
| 2023-10-12 | 462.00 | 469.00 | 454.00 | 469.00 | 417,182 |
| 2023-10-11 | 456.00 | 462.00 | 445.00 | 460.00 | 368,618 |
| 2023-10-10 | 440.00 | 455.00 | 434.00 | 451.00 | 244,264 |
| 2023-10-09 | 441.00 | 444.00 | 426.00 | 444.00 | 717,402 |
| 2023-10-06 | 424.00 | 453.00 | 424.00 | 448.00 | 1,005,492 |
| 2023-10-05 | 434.00 | 438.00 | 423.00 | 423.00 | 180,143 |
| 2023-10-04 | 429.00 | 437.00 | 429.00 | 434.00 | 311,568 |
| 2023-10-03 | 429.00 | 437.00 | 429.00 | 434.00 | 281,703 |
| 2023-10-02 | 428.00 | 434.00 | 421.00 | 432.00 | 142,775 |
| 2023-09-29 | 430.00 | 439.00 | 421.00 | 437.00 | 62,921 |
| 2023-09-28 | 430.00 | 430.00 | 418.00 | 427.00 | 540,889 |
| 2023-09-27 | 434.00 | 439.00 | 425.00 | 433.00 | 199,028 |
| 2023-09-26 | 418.00 | 434.00 | 417.00 | 424.00 | 578,213 |
| 2023-09-25 | 418.00 | 431.00 | 418.00 | 423.00 | 89,322 |
| 2023-09-22 | 420.00 | 432.00 | 420.00 | 430.00 | 400,001 |
| 2023-09-21 | 429.00 | 429.00 | 412.00 | 418.00 | 78,168 |
| 2023-09-20 | 404.00 | 416.00 | 402.00 | 411.00 | 705,567 |
| 2023-09-19 | 410.00 | 412.00 | 402.00 | 405.00 | 175,396 |
| 2023-09-18 | 420.00 | 420.00 | 410.00 | 415.00 | 165,264 |
| 2023-09-15 | 427.00 | 429.00 | 408.00 | 414.00 | 176,596 |
| 2023-09-14 | 422.00 | 427.00 | 418.00 | 427.00 | 164,234 |
| 2023-09-13 | 430.00 | 430.00 | 417.00 | 419.00 | 200,453 |
| 2023-09-12 | 429.00 | 429.00 | 417.00 | 419.00 | 311,356 |
| 2023-09-11 | 418.00 | 425.00 | 418.00 | 419.00 | 707,620 |
| 2023-09-08 | 419.00 | 424.00 | 412.00 | 419.00 | 196,102 |
| 2023-09-07 | 420.00 | 430.00 | 420.00 | 420.00 | 539,975 |
| 2023-09-06 | 425.00 | 429.00 | 406.00 | 420.00 | 219,679 |
| 2023-09-05 | 422.00 | 432.00 | 422.00 | 424.00 | 471,108 |
| 2023-09-04 | 415.00 | 420.00 | 407.00 | 420.00 | 886,503 |
| 2023-09-01 | 404.00 | 410.00 | 392.00 | 392.00 | 238,952 |
| 2023-08-31 | 391.00 | 404.00 | 391.00 | 404.00 | 102,017 |
| 2023-08-30 | 403.00 | 403.00 | 399.00 | 400.00 | 106,021 |
| 2023-08-29 | 400.00 | 405.00 | 400.00 | 403.00 | 215,411 |
| 2023-08-28 | 393.00 | 393.00 | 393.00 | 393.00 | 0 |
| 2023-08-25 | 397.00 | 404.00 | 393.00 | 393.00 | 60,820 |
| 2023-08-24 | 401.00 | 403.00 | 400.00 | 400.00 | 884,358 |
| 2023-08-23 | 395.00 | 402.00 | 390.00 | 401.00 | 174,001 |
| 2023-08-22 | 383.00 | 396.00 | 383.00 | 395.00 | 446,272 |
| 2023-08-21 | 379.00 | 389.00 | 379.00 | 388.00 | 202,972 |
| 2023-08-18 | 380.00 | 392.00 | 380.00 | 392.00 | 118,748 |
| 2023-08-17 | 380.00 | 384.00 | 380.00 | 380.00 | 145,475 |
| 2023-08-16 | 389.00 | 396.00 | 382.00 | 387.00 | 68,656 |
| 2023-08-15 | 380.00 | 380.00 | 380.00 | 380.00 | 609,398 |
| 2023-08-14 | 398.00 | 398.00 | 390.00 | 395.00 | 427,307 |
| 2023-08-11 | 381.00 | 399.00 | 381.00 | 392.00 | 2,733,504 |
| 2023-08-10 | 390.00 | 390.00 | 384.00 | 386.00 | 368,303 |
| 2023-08-09 | 391.00 | 396.00 | 381.00 | 392.00 | 239,175 |
| 2023-08-08 | 381.00 | 390.00 | 381.00 | 390.00 | 27,640 |
| 2023-08-07 | 399.00 | 399.00 | 382.00 | 389.00 | 74,573 |
| 2023-08-04 | 389.00 | 396.00 | 385.00 | 390.00 | 87,175 |
| 2023-08-03 | 387.00 | 390.00 | 377.00 | 389.00 | 741,004 |
| 2023-08-02 | 388.00 | 390.00 | 381.00 | 386.00 | 42,680 |
| 2023-08-01 | 392.00 | 392.00 | 385.00 | 389.00 | 85,834 |
| 2023-07-31 | 398.00 | 400.00 | 390.00 | 391.00 | 62,596 |
| 2023-07-28 | 400.00 | 402.00 | 395.00 | 395.00 | 140,046 |
| 2023-07-27 | 377.00 | 410.00 | 375.00 | 403.00 | 257,150 |
| 2023-07-26 | 368.00 | 374.00 | 368.00 | 373.00 | 504,276 |
| 2023-07-25 | 372.00 | 377.00 | 367.00 | 370.00 | 142,485 |
| 2023-07-24 | 378.00 | 378.00 | 370.00 | 372.00 | 85,066 |
| 2023-07-21 | 378.00 | 378.00 | 370.00 | 370.00 | 187,266 |
| 2023-07-20 | 370.00 | 375.00 | 367.00 | 374.00 | 85,686 |
| 2023-07-19 | 370.00 | 374.00 | 360.00 | 370.00 | 533,903 |
| 2023-07-18 | 374.00 | 374.00 | 362.00 | 362.00 | 176,984 |
| 2023-07-17 | 370.00 | 374.00 | 361.00 | 364.00 | 175,790 |
| 2023-07-14 | 355.00 | 369.00 | 355.00 | 365.00 | 297,049 |
| 2023-07-13 | 365.00 | 365.00 | 350.00 | 360.00 | 150,184 |
| 2023-07-12 | 375.00 | 379.00 | 369.00 | 372.00 | 568,631 |
| 2023-07-11 | 370.00 | 375.00 | 368.00 | 375.00 | 49,651 |
| 2023-07-10 | 365.00 | 374.00 | 365.00 | 368.00 | 94,562 |
| 2023-07-07 | 368.00 | 368.00 | 368.00 | 368.00 | 58,103 |
| 2023-07-06 | 369.00 | 371.00 | 368.00 | 370.00 | 105,533 |
| 2023-07-05 | 365.00 | 375.00 | 365.00 | 375.00 | 280,636 |
| 2023-07-04 | 380.00 | 380.00 | 370.00 | 371.00 | 73,972 |
| 2023-07-03 | 378.00 | 385.00 | 370.00 | 378.00 | 158,324 |
| 2023-06-30 | 390.00 | 390.00 | 371.00 | 382.00 | 93,066 |
| 2023-06-29 | 390.00 | 390.00 | 370.00 | 378.00 | 248,669 |
| 2023-06-28 | 387.00 | 387.00 | 376.00 | 384.00 | 167,959 |
| 2023-06-27 | 390.00 | 391.00 | 386.00 | 386.00 | 278,340 |
| 2023-06-26 | 388.00 | 389.00 | 386.00 | 387.00 | 79,136 |
| 2023-06-23 | 397.00 | 399.00 | 388.00 | 389.00 | 391,756 |
| 2023-06-22 | 395.00 | 399.00 | 394.00 | 397.00 | 124,809 |
| 2023-06-21 | 400.00 | 400.00 | 395.00 | 397.00 | 158,675 |
| 2023-06-20 | 400.00 | 400.00 | 396.00 | 396.00 | 90,818 |
| 2023-06-19 | 411.00 | 411.00 | 400.00 | 401.00 | 34,946 |
| 2023-06-16 | 420.00 | 420.00 | 400.00 | 403.00 | 95,874 |
| 2023-06-15 | 420.00 | 420.00 | 401.00 | 404.00 | 141,147 |
| 2023-06-14 | 415.00 | 420.00 | 410.00 | 410.00 | 375,144 |
| 2023-06-13 | 400.00 | 410.00 | 400.00 | 409.00 | 416,401 |
| 2023-06-12 | 400.00 | 400.00 | 394.00 | 394.00 | 473,494 |
| 2023-06-09 | 388.00 | 400.00 | 387.00 | 396.00 | 366,022 |
| 2023-06-08 | 379.00 | 399.00 | 376.00 | 387.00 | 310,308 |
| 2023-06-07 | 367.00 | 386.00 | 367.00 | 384.00 | 313,076 |
| 2023-06-06 | 385.00 | 385.00 | 363.00 | 380.00 | 81,346 |
| 2023-06-05 | 372.00 | 382.00 | 368.00 | 375.00 | 53,064 |
| 2023-06-02 | 365.00 | 370.00 | 364.00 | 370.00 | 248,063 |
| 2023-06-01 | 372.00 | 372.00 | 366.00 | 366.00 | 98,787 |
| 2023-05-31 | 370.00 | 370.00 | 370.00 | 370.00 | 49,097 |
| 2023-05-30 | 383.00 | 383.00 | 371.00 | 374.00 | 173,917 |
| 2023-05-29 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2023-05-26 | 383.00 | 383.00 | 368.00 | 383.00 | 61,902 |
| 2023-05-25 | 380.00 | 383.00 | 373.00 | 380.00 | 258,555 |
| 2023-05-24 | 376.00 | 381.00 | 375.00 | 380.00 | 112,207 |
| 2023-05-23 | 379.00 | 381.00 | 376.00 | 376.00 | 324,630 |
| 2023-05-22 | 370.00 | 376.00 | 370.00 | 376.00 | 631,262 |
| 2023-05-19 | 378.00 | 378.00 | 370.00 | 371.00 | 169,228 |
| 2023-05-18 | 380.00 | 380.00 | 378.00 | 378.00 | 88,747 |
| 2023-05-17 | 376.00 | 379.00 | 373.00 | 378.00 | 86,469 |
| 2023-05-16 | 378.00 | 380.00 | 375.00 | 378.00 | 133,414 |
| 2023-05-15 | 381.00 | 381.00 | 376.00 | 377.00 | 273,786 |
| 2023-05-12 | 381.00 | 382.00 | 375.00 | 380.00 | 495,415 |
| 2023-05-11 | 376.00 | 400.00 | 368.00 | 380.00 | 10,166,380 |
| 2023-05-10 | 375.00 | 386.00 | 370.00 | 386.00 | 122,820 |
| 2023-05-09 | 371.00 | 374.00 | 368.00 | 372.00 | 274,400 |
| 2023-05-08 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-05-05 | 383.00 | 384.00 | 369.00 | 370.00 | 1,029,607 |
| 2023-05-04 | 372.00 | 395.00 | 369.00 | 379.00 | 391,333 |
| 2023-05-03 | 353.00 | 377.00 | 347.00 | 370.00 | 1,681,401 |
| 2023-05-02 | 341.00 | 349.00 | 335.00 | 345.00 | 338,309 |
| 2023-05-01 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2023-04-28 | 334.00 | 341.00 | 332.00 | 341.00 | 200,257 |
| 2023-04-27 | 326.00 | 332.00 | 326.00 | 332.00 | 61,768 |
| 2023-04-26 | 326.00 | 327.00 | 325.00 | 327.00 | 16,600 |
| 2023-04-25 | 325.00 | 326.00 | 320.00 | 321.00 | 32,459 |
| 2023-04-24 | 332.00 | 332.00 | 320.00 | 320.00 | 116,378 |
| 2023-04-21 | 325.00 | 335.00 | 325.00 | 333.00 | 369,092 |
| 2023-04-20 | 320.00 | 324.00 | 316.00 | 321.00 | 826,233 |
| 2023-04-19 | 322.00 | 322.00 | 320.00 | 320.00 | 53,883 |
| 2023-04-18 | 320.00 | 324.00 | 310.00 | 320.00 | 57,844 |
| 2023-04-17 | 322.00 | 323.00 | 322.00 | 323.00 | 33,246 |
| 2023-04-14 | 329.00 | 329.00 | 323.00 | 324.00 | 26,369 |
| 2023-04-13 | 325.00 | 330.00 | 322.00 | 323.00 | 121,282 |
| 2023-04-12 | 320.00 | 325.00 | 318.00 | 325.00 | 160,890 |
| 2023-04-11 | 318.00 | 320.00 | 315.00 | 320.00 | 208,788 |
| 2023-04-10 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-04-07 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-04-06 | 308.00 | 316.00 | 304.00 | 316.00 | 50,764 |
| 2023-04-05 | 305.00 | 309.00 | 304.00 | 308.00 | 70,324 |
| 2023-04-04 | 310.00 | 310.00 | 305.00 | 308.00 | 40,350 |
| 2023-04-03 | 300.00 | 310.00 | 300.00 | 309.00 | 45,500 |
| 2023-03-31 | 296.00 | 308.00 | 296.00 | 304.00 | 40,376 |
| 2023-03-30 | 297.00 | 303.00 | 297.00 | 302.00 | 215,070 |
| 2023-03-29 | 295.00 | 295.00 | 294.50 | 294.50 | 35,505 |
| 2023-03-28 | 291.00 | 299.00 | 291.00 | 295.00 | 158,929 |
| 2023-03-27 | 291.00 | 298.00 | 290.00 | 293.00 | 245,500 |
| 2023-03-24 | 294.00 | 296.00 | 291.00 | 291.00 | 54,805 |
| 2023-03-23 | 290.00 | 298.00 | 290.00 | 295.00 | 97,818 |
| 2023-03-22 | 293.00 | 305.00 | 293.00 | 295.00 | 105,613 |
| 2023-03-21 | 300.00 | 306.00 | 300.00 | 306.00 | 312,595 |
| 2023-03-20 | 290.00 | 294.00 | 281.00 | 294.00 | 59,188 |
| 2023-03-17 | 296.00 | 301.00 | 290.00 | 290.00 | 1,089,184 |
| 2023-03-16 | 295.00 | 300.00 | 290.00 | 295.00 | 180,966 |
| 2023-03-15 | 300.00 | 302.00 | 281.00 | 281.00 | 122,559 |
| 2023-03-14 | 301.00 | 309.00 | 301.00 | 303.00 | 116,514 |
| 2023-03-13 | 305.00 | 307.00 | 300.00 | 304.00 | 225,772 |
| 2023-03-10 | 300.00 | 316.00 | 300.00 | 310.00 | 94,888 |
| 2023-03-09 | 313.00 | 315.00 | 313.00 | 314.00 | 22,361 |
| 2023-03-08 | 315.00 | 315.00 | 301.00 | 314.00 | 149,301 |
| 2023-03-07 | 310.00 | 315.00 | 308.00 | 311.00 | 61,697 |
| 2023-03-06 | 320.00 | 325.00 | 310.00 | 311.00 | 198,530 |
| 2023-03-03 | 302.00 | 320.00 | 302.00 | 320.00 | 94,191 |
| 2023-03-02 | 305.00 | 306.00 | 300.00 | 304.00 | 713,100 |
| 2023-03-01 | 297.00 | 306.00 | 297.00 | 298.00 | 60,010 |
| 2023-02-28 | 295.00 | 309.00 | 295.00 | 306.00 | 279,911 |
| 2023-02-27 | 302.00 | 302.00 | 293.00 | 300.00 | 80,052 |
| 2023-02-24 | 310.00 | 310.00 | 302.00 | 302.00 | 64,038 |
| 2023-02-23 | 296.00 | 309.00 | 292.00 | 306.00 | 179,947 |
| 2023-02-22 | 311.00 | 313.00 | 295.00 | 296.00 | 283,514 |
| 2023-02-21 | 311.00 | 320.00 | 311.00 | 312.00 | 65,307 |
| 2023-02-20 | 310.00 | 312.00 | 310.00 | 312.00 | 40,432 |
| 2023-02-17 | 313.00 | 313.00 | 308.00 | 309.00 | 147,470 |
| 2023-02-16 | 318.00 | 320.00 | 310.00 | 314.00 | 81,935 |
| 2023-02-15 | 319.00 | 320.00 | 316.00 | 318.00 | 351,303 |
| 2023-02-14 | 318.00 | 322.00 | 318.00 | 319.00 | 66,330 |
| 2023-02-13 | 320.00 | 321.00 | 319.00 | 320.00 | 102,893 |
| 2023-02-10 | 319.00 | 320.00 | 318.00 | 320.00 | 807,146 |
| 2023-02-09 | 312.00 | 324.00 | 312.00 | 320.00 | 301,097 |
| 2023-02-08 | 317.00 | 317.00 | 311.00 | 311.00 | 63,047 |
| 2023-02-07 | 321.00 | 321.00 | 315.00 | 318.00 | 75,999 |
| 2023-02-06 | 317.00 | 320.50 | 315.00 | 316.00 | 265,247 |
| 2023-02-03 | 325.00 | 325.00 | 319.00 | 320.00 | 78,829 |
| 2023-02-02 | 325.00 | 325.00 | 319.00 | 319.00 | 115,278 |
| 2023-02-01 | 325.00 | 325.00 | 319.00 | 319.00 | 115,810 |
| 2023-01-31 | 314.00 | 324.00 | 314.00 | 324.00 | 241,732 |
| 2023-01-30 | 319.00 | 319.00 | 314.00 | 316.00 | 259,544 |
| 2023-01-27 | 317.00 | 324.00 | 315.00 | 320.00 | 257,150 |
| 2023-01-26 | 314.00 | 320.00 | 313.00 | 315.00 | 142,213 |
| 2023-01-25 | 310.00 | 317.00 | 305.00 | 313.00 | 913,399 |
| 2023-01-24 | 320.00 | 321.00 | 315.00 | 315.00 | 151,817 |
| 2023-01-23 | 319.00 | 320.00 | 317.00 | 318.00 | 264,762 |
| 2023-01-20 | 314.00 | 321.00 | 312.00 | 318.00 | 826,259 |
| 2023-01-19 | 317.00 | 318.00 | 303.00 | 310.00 | 19,796,371 |
| 2023-01-18 | 330.00 | 333.00 | 325.00 | 329.00 | 237,814 |
| 2023-01-17 | 339.00 | 340.00 | 330.00 | 330.00 | 78,285 |
| 2023-01-16 | 343.00 | 354.00 | 325.00 | 327.00 | 624,553 |
| 2023-01-13 | 329.00 | 335.00 | 325.00 | 335.00 | 283,505 |
| 2023-01-12 | 329.00 | 329.00 | 321.00 | 325.50 | 59,775 |
| 2023-01-11 | 323.00 | 329.00 | 322.00 | 324.50 | 519,178 |
| 2023-01-10 | 321.00 | 323.00 | 320.00 | 321.00 | 145,711 |
| 2023-01-09 | 323.00 | 323.00 | 323.00 | 314.50 | 82,868 |
| 2023-01-06 | 314.00 | 314.00 | 314.00 | 314.00 | 74,493 |
| 2023-01-05 | 314.00 | 314.00 | 314.00 | 314.00 | 88,296 |
| 2023-01-04 | 317.00 | 317.00 | 315.00 | 313.00 | 66,039 |
| 2023-01-03 | 306.00 | 315.00 | 306.00 | 315.00 | 75,510 |
| 2023-01-02 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-12-30 | 315.00 | 315.00 | 315.00 | 315.00 | 17,912 |
| 2022-12-29 | 317.00 | 317.00 | 317.00 | 311.00 | 40,751 |
| 2022-12-28 | 306.00 | 320.00 | 306.00 | 320.00 | 38,994 |
| 2022-12-27 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-12-26 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-12-23 | 315.00 | 315.00 | 308.00 | 308.00 | 27,706 |
| 2022-12-22 | 315.00 | 315.00 | 314.00 | 314.00 | 44,928 |
| 2022-12-21 | 293.00 | 318.00 | 293.00 | 318.00 | 257,879 |
| 2022-12-20 | 293.00 | 305.00 | 292.00 | 300.00 | 143,231 |
| 2022-12-19 | 300.00 | 302.00 | 293.00 | 295.00 | 91,665 |
| 2022-12-16 | 308.00 | 314.00 | 302.00 | 301.50 | 50,679 |
| 2022-12-15 | 310.00 | 310.00 | 310.00 | 308.00 | 19,882 |
| 2022-12-14 | 318.00 | 318.00 | 308.00 | 308.00 | 33,493 |
| 2022-12-13 | 314.00 | 314.00 | 314.00 | 314.00 | 29,136 |
| 2022-12-12 | 324.00 | 324.00 | 324.00 | 319.50 | 46,981 |
| 2022-12-09 | 320.00 | 329.00 | 318.00 | 326.00 | 136,648 |
| 2022-12-08 | 334.00 | 334.00 | 320.00 | 325.00 | 236,207 |
| 2022-12-07 | 340.00 | 340.00 | 326.00 | 331.50 | 104,004 |
| 2022-12-06 | 320.00 | 345.00 | 320.00 | 339.00 | 1,015,926 |
| 2022-12-05 | 316.00 | 316.00 | 310.00 | 313.00 | 31,168 |
| 2022-12-02 | 305.00 | 314.00 | 305.00 | 311.50 | 14,379 |
| 2022-12-01 | 301.00 | 314.00 | 301.00 | 314.00 | 148,710 |
| 2022-11-30 | 313.00 | 313.00 | 298.00 | 306.50 | 210,854 |
| 2022-11-29 | 318.00 | 318.00 | 298.00 | 298.50 | 12,353 |
| 2022-11-28 | 317.00 | 318.00 | 316.00 | 307.50 | 55,023 |
| 2022-11-25 | 300.00 | 300.00 | 300.00 | 300.00 | 234,681 |
| 2022-11-24 | 296.00 | 296.00 | 296.00 | 306.50 | 28,458 |
| 2022-11-23 | 315.00 | 315.00 | 296.00 | 306.00 | 29,012 |
| 2022-11-22 | 320.00 | 320.00 | 304.00 | 309.00 | 65,411 |
| 2022-11-21 | 318.00 | 318.00 | 313.00 | 313.00 | 58,289 |
| 2022-11-18 | 310.00 | 316.00 | 308.00 | 311.00 | 95,097 |
| 2022-11-17 | 315.00 | 315.00 | 312.50 | 312.50 | 118,083 |
| 2022-11-16 | 314.00 | 328.00 | 300.00 | 315.00 | 158,663 |
| 2022-11-15 | 300.00 | 307.00 | 300.00 | 306.00 | 417,810 |
| 2022-11-14 | 305.00 | 318.00 | 301.00 | 304.00 | 102,265 |
| 2022-11-11 | 295.00 | 300.00 | 292.00 | 298.50 | 386,969 |
| 2022-11-10 | 277.00 | 288.00 | 277.00 | 280.00 | 1,013,708 |
| 2022-11-09 | 275.00 | 302.00 | 275.00 | 286.00 | 7,024,536 |
| 2022-11-08 | 279.00 | 325.00 | 279.00 | 305.00 | 442,487 |
| 2022-11-07 | 279.00 | 280.00 | 270.00 | 280.00 | 301,348 |
| 2022-11-04 | 262.00 | 286.00 | 262.00 | 272.00 | 810,814 |
| 2022-11-03 | 246.00 | 257.00 | 245.00 | 259.00 | 228,112 |
| 2022-11-02 | 255.00 | 257.00 | 246.00 | 251.00 | 53,870 |
| 2022-11-01 | 252.50 | 252.50 | 250.50 | 250.50 | 88,578 |
| 2022-10-31 | 246.00 | 258.00 | 246.00 | 252.50 | 53,196 |
| 2022-10-28 | 251.00 | 255.00 | 250.00 | 250.00 | 487,283 |
| 2022-10-27 | 250.00 | 250.50 | 250.00 | 250.50 | 38,403 |
| 2022-10-26 | 250.00 | 250.00 | 250.00 | 250.00 | 51,283 |
| 2022-10-25 | 251.00 | 255.00 | 250.00 | 251.50 | 116,061 |
| 2022-10-24 | 250.00 | 252.00 | 250.00 | 248.00 | 43,066 |
| 2022-10-21 | 244.00 | 253.00 | 244.00 | 253.00 | 29,654 |
| 2022-10-20 | 254.00 | 254.00 | 252.00 | 249.50 | 62,701 |
| 2022-10-19 | 244.00 | 249.00 | 244.00 | 249.00 | 1,060 |
| 2022-10-18 | 245.00 | 245.00 | 245.00 | 244.00 | 25,923 |
| 2022-10-17 | 250.00 | 252.50 | 250.00 | 252.50 | 50,068 |
| 2022-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 194,413 |
| 2022-10-13 | 251.00 | 251.00 | 250.00 | 250.00 | 203,400 |
| 2022-10-12 | 261.00 | 261.00 | 255.00 | 255.00 | 35,829 |
| 2022-10-11 | 260.00 | 265.00 | 258.00 | 261.00 | 220,373 |
| 2022-10-10 | 270.00 | 275.00 | 264.00 | 264.00 | 1,058,722 |
| 2022-10-07 | 249.00 | 249.00 | 249.00 | 249.00 | 301,198 |
| 2022-10-06 | 258.00 | 258.00 | 258.00 | 249.00 | 12,147 |
| 2022-10-05 | 244.00 | 244.00 | 244.00 | 247.00 | 21,419 |
| 2022-10-04 | 250.00 | 254.00 | 245.00 | 245.00 | 22,484 |
| 2022-10-03 | 241.00 | 241.00 | 240.00 | 240.00 | 1,715 |
| 2022-09-30 | 232.00 | 249.00 | 232.00 | 241.00 | 4,717 |
| 2022-09-29 | 231.00 | 232.00 | 231.00 | 241.00 | 20,743 |
| 2022-09-28 | 260.00 | 260.00 | 235.00 | 240.50 | 30,938 |
| 2022-09-27 | 245.00 | 245.00 | 245.00 | 245.00 | 2,981 |
| 2022-09-26 | 260.00 | 260.00 | 250.00 | 250.00 | 15,604 |
| 2022-09-23 | 255.00 | 255.00 | 246.00 | 250.00 | 9,133 |
| 2022-09-22 | 260.00 | 260.00 | 252.00 | 252.00 | 576,864 |
| 2022-09-21 | 261.00 | 261.00 | 261.00 | 253.50 | 975,467 |
| 2022-09-20 | 255.00 | 255.00 | 238.00 | 252.00 | 328,866 |
| 2022-09-19 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-16 | 236.00 | 255.00 | 236.00 | 255.00 | 417,105 |
| 2022-09-15 | 254.00 | 255.00 | 240.00 | 245.00 | 26,838 |
| 2022-09-14 | 251.00 | 251.00 | 233.00 | 247.50 | 786,907 |
| 2022-09-13 | 259.00 | 260.00 | 259.00 | 257.50 | 912,157 |
| 2022-09-12 | 255.00 | 257.50 | 255.00 | 257.50 | 20,208 |
| 2022-09-09 | 260.00 | 260.00 | 260.00 | 255.00 | 82,633 |
| 2022-09-08 | 264.00 | 264.00 | 250.00 | 254.00 | 234,306 |
| 2022-09-07 | 260.50 | 260.50 | 257.50 | 257.50 | 14,544 |
| 2022-09-06 | 260.50 | 260.50 | 260.50 | 260.50 | 3,105 |
| 2022-09-05 | 275.00 | 279.00 | 265.00 | 260.50 | 209,685 |
| 2022-09-02 | 265.00 | 280.00 | 261.00 | 261.00 | 265,855 |
| 2022-09-01 | 243.50 | 248.50 | 243.50 | 248.50 | 0 |
| 2022-08-31 | 252.00 | 252.00 | 252.00 | 243.50 | 208,989 |
| 2022-08-30 | 250.00 | 251.00 | 248.00 | 252.00 | 240,383 |
| 2022-08-29 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-08-26 | 245.00 | 245.00 | 245.00 | 245.00 | 528,934 |
| 2022-08-25 | 235.00 | 235.00 | 235.00 | 237.50 | 568,844 |
| 2022-08-24 | 230.00 | 230.00 | 230.00 | 230.00 | 175,000 |
| 2022-08-23 | 225.00 | 225.00 | 225.00 | 230.00 | 5,195 |
| 2022-08-22 | 234.00 | 234.00 | 226.00 | 231.50 | 42,361 |
| 2022-08-19 | 229.00 | 235.00 | 229.00 | 237.50 | 92,475 |
| 2022-08-18 | 225.00 | 225.00 | 225.00 | 225.00 | 1,093 |
| 2022-08-17 | 225.00 | 225.00 | 225.00 | 225.00 | 9,857 |
| 2022-08-16 | 222.50 | 224.00 | 222.50 | 224.00 | 750 |
| 2022-08-15 | 222.50 | 222.50 | 222.50 | 222.50 | 17,496 |
| 2022-08-12 | 222.50 | 222.50 | 222.50 | 222.50 | 12,364 |
| 2022-08-11 | 221.00 | 222.50 | 221.00 | 222.50 | 109,000 |
| 2022-08-10 | 220.00 | 221.00 | 220.00 | 221.00 | 4,100 |
| 2022-08-09 | 217.00 | 220.00 | 217.00 | 220.00 | 3,241 |
| 2022-08-08 | 216.00 | 217.00 | 216.00 | 217.00 | 788,274 |
| 2022-08-05 | 211.00 | 216.00 | 210.00 | 216.00 | 176,319 |
| 2022-08-04 | 220.00 | 220.00 | 214.00 | 214.00 | 23,719 |
| 2022-08-03 | 215.00 | 215.00 | 215.00 | 216.00 | 18,491 |
| 2022-08-02 | 220.50 | 220.50 | 220.00 | 220.00 | 221 |
| 2022-08-01 | 218.00 | 220.50 | 218.00 | 220.50 | 1,100,000 |
| 2022-07-29 | 229.00 | 229.00 | 218.00 | 218.00 | 26,624 |
| 2022-07-28 | 221.00 | 224.00 | 221.00 | 227.00 | 140,089 |
| 2022-07-27 | 220.00 | 225.00 | 220.00 | 220.50 | 2,089 |
| 2022-07-26 | 225.00 | 225.00 | 225.00 | 222.50 | 1,521 |
| 2022-07-25 | 225.00 | 225.00 | 225.00 | 216.50 | 19 |
| 2022-07-22 | 216.00 | 216.00 | 216.00 | 216.00 | 37,574 |
| 2022-07-21 | 217.50 | 217.50 | 216.00 | 216.00 | 6,092 |
| 2022-07-20 | 221.50 | 221.50 | 217.50 | 217.50 | 4,250 |
| 2022-07-19 | 210.00 | 215.00 | 210.00 | 221.50 | 20,754 |
| 2022-07-18 | 198.25 | 202.50 | 198.25 | 202.50 | 108,677 |
| 2022-07-15 | 197.50 | 198.25 | 197.50 | 198.25 | 0 |
| 2022-07-14 | 198.00 | 198.00 | 197.50 | 197.50 | 50,030 |
| 2022-07-13 | 205.00 | 205.00 | 195.50 | 198.00 | 43,978 |
| 2022-07-12 | 206.50 | 206.50 | 206.50 | 206.50 | 16 |
| 2022-07-11 | 205.00 | 205.00 | 205.00 | 206.50 | 27,950 |
| 2022-07-08 | 205.00 | 205.00 | 205.00 | 207.00 | 42,686 |
| 2022-07-07 | 203.00 | 205.00 | 203.00 | 206.50 | 65,596 |
| 2022-07-06 | 208.00 | 208.00 | 206.50 | 206.50 | 12,523 |
| 2022-07-05 | 211.00 | 211.00 | 202.00 | 208.00 | 10,175,307 |
| 2022-07-04 | 222.50 | 223.00 | 222.50 | 223.00 | 2,484 |
| 2022-07-01 | 228.00 | 228.00 | 228.00 | 222.50 | 7,685 |
| 2022-06-30 | 220.00 | 222.00 | 220.00 | 222.00 | 219 |
| 2022-06-29 | 220.00 | 220.00 | 220.00 | 220.00 | 163,059 |
| 2022-06-28 | 220.00 | 220.00 | 220.00 | 220.00 | 79,358 |
| 2022-06-27 | 210.00 | 215.00 | 210.00 | 210.50 | 5,804 |
| 2022-06-24 | 203.00 | 203.00 | 203.00 | 202.50 | 8,034 |
| 2022-06-23 | 203.00 | 205.00 | 203.00 | 206.00 | 8,221 |
| 2022-06-22 | 200.00 | 200.00 | 200.00 | 200.00 | 13,705 |
| 2022-06-21 | 202.50 | 202.50 | 202.50 | 202.50 | 1,887 |
| 2022-06-20 | 195.00 | 195.00 | 195.00 | 202.50 | 1,925,298 |
| 2022-06-17 | 202.00 | 202.00 | 198.50 | 198.50 | 11,040 |
| 2022-06-16 | 224.00 | 224.00 | 200.00 | 202.00 | 50,776 |
| 2022-06-15 | 222.00 | 222.00 | 218.00 | 218.00 | 507,594 |
| 2022-06-14 | 222.00 | 222.00 | 222.00 | 222.00 | 615,719 |
| 2022-06-13 | 217.50 | 218.00 | 217.50 | 218.00 | 2,500 |
| 2022-06-10 | 215.00 | 215.00 | 215.00 | 217.50 | 226,928 |
| 2022-06-09 | 218.00 | 218.00 | 217.50 | 217.50 | 15,972 |
| 2022-06-08 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-06-07 | 222.00 | 222.00 | 218.00 | 218.00 | 6,616 |
| 2022-06-06 | 206.00 | 218.00 | 206.00 | 222.00 | 812,602 |
| 2022-06-03 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2022-06-02 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2022-06-01 | 195.25 | 196.50 | 195.25 | 196.50 | 1,600 |
| 2022-05-31 | 197.50 | 197.50 | 197.50 | 195.25 | 185,204 |
| 2022-05-30 | 206.00 | 206.00 | 190.00 | 193.75 | 41,990 |
| 2022-05-27 | 211.00 | 211.00 | 210.50 | 210.50 | 135,918 |
| 2022-05-26 | 212.00 | 212.00 | 211.00 | 211.00 | 20,454 |
| 2022-05-25 | 208.00 | 208.00 | 208.00 | 212.00 | 7,513 |
| 2022-05-24 | 217.00 | 217.00 | 213.50 | 213.50 | 780 |
| 2022-05-23 | 217.50 | 217.50 | 217.00 | 217.00 | 2,500 |
| 2022-05-20 | 220.00 | 220.00 | 217.50 | 217.50 | 17,034 |
| 2022-05-19 | 213.00 | 220.00 | 213.00 | 220.00 | 4,746 |
| 2022-05-18 | 214.00 | 214.00 | 214.00 | 221.00 | 14,027 |
| 2022-05-17 | 221.00 | 221.00 | 221.00 | 221.00 | 1,066 |
| 2022-05-16 | 225.50 | 225.50 | 221.00 | 221.00 | 10,889 |
| 2022-05-13 | 224.00 | 225.50 | 224.00 | 225.50 | 4,364 |
| 2022-05-12 | 229.00 | 229.00 | 229.00 | 224.00 | 6,401 |
| 2022-05-11 | 235.00 | 235.00 | 235.00 | 228.00 | 616 |
| 2022-05-10 | 237.00 | 237.00 | 237.00 | 228.00 | 197,026 |
| 2022-05-09 | 229.00 | 229.00 | 224.00 | 229.00 | 19,470 |
| 2022-05-06 | 240.00 | 240.00 | 240.00 | 234.00 | 3,938 |
| 2022-05-05 | 240.00 | 240.00 | 240.00 | 234.00 | 1,407 |
| 2022-05-04 | 240.00 | 240.00 | 240.00 | 234.50 | 29,727 |
| 2022-05-03 | 240.00 | 240.00 | 240.00 | 234.00 | 7,198 |
| 2022-05-02 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-04-29 | 229.00 | 240.00 | 229.00 | 240.00 | 6,404 |
| 2022-04-28 | 234.00 | 235.50 | 234.00 | 235.50 | 8,938 |
| 2022-04-27 | 230.00 | 230.00 | 230.00 | 234.00 | 3,712 |
| 2022-04-26 | 239.00 | 239.00 | 236.50 | 236.50 | 307,750 |
| 2022-04-25 | 243.00 | 243.00 | 240.00 | 239.00 | 5,189 |
| 2022-04-22 | 243.00 | 243.00 | 243.00 | 236.00 | 3,624 |
| 2022-04-21 | 238.50 | 240.00 | 238.50 | 240.00 | 419,324 |
| 2022-04-20 | 245.00 | 245.00 | 238.50 | 238.50 | 750 |
| 2022-04-19 | 245.00 | 245.00 | 245.00 | 245.00 | 6,232 |
| 2022-04-18 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2022-04-15 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2022-04-14 | 248.00 | 248.00 | 238.50 | 238.50 | 9,633 |
| 2022-04-13 | 239.00 | 248.00 | 239.00 | 248.00 | 69,674 |
| 2022-04-12 | 235.00 | 235.00 | 235.00 | 235.00 | 6,693 |
| 2022-04-11 | 241.00 | 241.00 | 240.00 | 245.00 | 21,053 |
| 2022-04-08 | 247.50 | 247.50 | 247.50 | 247.50 | 25,205 |
| 2022-04-07 | 245.00 | 247.50 | 245.00 | 247.50 | 3,101 |
| 2022-04-06 | 240.00 | 240.00 | 240.00 | 245.00 | 15,473 |
| 2022-04-05 | 241.00 | 241.00 | 241.00 | 245.00 | 20,324 |
| 2022-04-04 | 259.00 | 259.00 | 252.50 | 252.50 | 218,064 |
| 2022-04-01 | 254.00 | 260.00 | 250.00 | 259.00 | 3,914 |
| 2022-03-31 | 256.00 | 256.00 | 256.00 | 262.00 | 16,486 |
| 2022-03-30 | 264.00 | 264.00 | 260.00 | 260.00 | 1,210 |
| 2022-03-29 | 260.00 | 266.00 | 240.00 | 264.00 | 61,338 |
| 2022-03-28 | 265.00 | 265.00 | 263.00 | 263.00 | 6,529 |
| 2022-03-25 | 260.00 | 260.00 | 260.00 | 265.00 | 1,170 |
| 2022-03-24 | 270.00 | 270.00 | 260.00 | 266.00 | 34,170 |
| 2022-03-23 | 268.00 | 268.00 | 265.00 | 265.00 | 11,001 |
| 2022-03-22 | 266.00 | 270.00 | 266.00 | 268.00 | 246,963 |
| 2022-03-21 | 248.00 | 262.00 | 248.00 | 260.00 | 143,518 |
| 2022-03-18 | 248.00 | 252.00 | 248.00 | 252.00 | 35,933 |
| 2022-03-17 | 250.00 | 254.00 | 250.00 | 244.00 | 56,344 |
| 2022-03-16 | 232.00 | 240.00 | 232.00 | 241.00 | 61,746 |
| 2022-03-15 | 228.00 | 230.00 | 228.00 | 230.00 | 59,000 |
| 2022-03-14 | 210.00 | 228.00 | 210.00 | 228.00 | 42,699 |
| 2022-03-11 | 220.00 | 220.00 | 220.00 | 220.00 | 20,396 |
| 2022-03-10 | 220.00 | 220.00 | 220.00 | 220.00 | 64,331 |
| 2022-03-09 | 222.00 | 230.00 | 222.00 | 220.00 | 66,967 |
| 2022-03-08 | 218.00 | 220.00 | 206.00 | 211.00 | 56,124 |
| 2022-03-07 | 218.00 | 218.00 | 218.00 | 218.00 | 6,093 |
| 2022-03-04 | 220.00 | 226.00 | 210.00 | 218.00 | 4,293 |
| 2022-03-03 | 228.00 | 228.00 | 225.00 | 225.00 | 2,290 |
| 2022-03-02 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2022-03-01 | 230.00 | 230.00 | 230.00 | 228.00 | 70,827 |
| 2022-02-28 | 224.00 | 232.00 | 224.00 | 232.00 | 23,636 |
| 2022-02-25 | 210.00 | 226.00 | 210.00 | 226.00 | 140,911 |
| 2022-02-24 | 212.00 | 212.00 | 210.00 | 211.00 | 20,174 |
| 2022-02-23 | 218.00 | 218.00 | 218.00 | 220.00 | 1,949 |
| 2022-02-22 | 218.00 | 218.00 | 218.00 | 218.00 | 6,600 |
| 2022-02-21 | 226.00 | 226.00 | 226.00 | 219.00 | 108,072 |
| 2022-02-18 | 224.00 | 224.00 | 219.00 | 219.00 | 8,187 |
| 2022-02-17 | 218.00 | 224.00 | 218.00 | 224.00 | 52,064 |
| 2022-02-16 | 224.00 | 224.00 | 224.00 | 224.00 | 80,601 |
| 2022-02-15 | 224.00 | 226.00 | 224.00 | 226.00 | 9,257 |
| 2022-02-14 | 226.00 | 226.00 | 222.00 | 219.00 | 29,227 |
| 2022-02-11 | 228.00 | 228.00 | 221.00 | 221.00 | 419,738 |
| 2022-02-10 | 214.00 | 228.00 | 214.00 | 228.00 | 203,367 |
| 2022-02-09 | 220.00 | 220.00 | 220.00 | 215.00 | 193,428 |
| 2022-02-08 | 212.00 | 212.00 | 212.00 | 212.00 | 923 |
| 2022-02-07 | 216.00 | 216.00 | 216.00 | 212.00 | 1,139 |
| 2022-02-04 | 216.00 | 216.00 | 216.00 | 214.00 | 5,050 |
| 2022-02-03 | 216.00 | 216.00 | 216.00 | 215.00 | 12,646 |
| 2022-02-02 | 218.00 | 218.00 | 215.00 | 215.00 | 5,960 |
| 2022-02-01 | 218.00 | 218.00 | 218.00 | 218.00 | 6,130 |
| 2022-01-31 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-01-28 | 218.00 | 218.00 | 218.00 | 218.00 | 3,107 |
| 2022-01-27 | 220.00 | 220.00 | 218.00 | 218.00 | 26,470 |
| 2022-01-26 | 220.00 | 230.00 | 220.00 | 220.00 | 41,404 |
| 2022-01-25 | 208.00 | 218.00 | 208.00 | 212.00 | 31,480 |
| 2022-01-24 | 210.00 | 226.00 | 200.00 | 226.00 | 85,373 |
| 2022-01-21 | 222.00 | 232.00 | 212.00 | 230.00 | 31,400 |
| 2022-01-20 | 226.00 | 234.00 | 226.00 | 230.00 | 45,279 |
| 2022-01-19 | 220.00 | 230.00 | 216.00 | 227.00 | 158,637 |
| 2022-01-18 | 208.00 | 224.00 | 208.00 | 224.00 | 1,853,830 |
| 2022-01-17 | 196.00 | 196.00 | 196.00 | 200.00 | 6,125 |
| 2022-01-14 | 202.00 | 202.00 | 202.00 | 202.00 | 5,272 |
| 2022-01-13 | 200.50 | 202.00 | 200.50 | 202.00 | 1,284 |
| 2022-01-12 | 195.00 | 200.00 | 195.00 | 200.50 | 765,810 |
| 2022-01-11 | 190.50 | 192.00 | 190.50 | 192.00 | 89,753 |
| 2022-01-10 | 187.00 | 194.00 | 187.00 | 190.50 | 89,153 |
| 2022-01-07 | 184.00 | 190.00 | 184.00 | 186.00 | 26,112 |
| 2022-01-06 | 185.00 | 185.00 | 183.00 | 180.50 | 279,679 |
| 2022-01-05 | 185.00 | 185.00 | 185.00 | 187.00 | 549,005 |
| 2022-01-04 | 184.00 | 187.00 | 184.00 | 183.50 | 132,711 |
| 2022-01-03 | 179.75 | 179.75 | 179.75 | 179.75 | 0 |
| 2021-12-31 | 170.50 | 170.50 | 170.50 | 179.75 | 188,994 |
| 2021-12-30 | 179.50 | 179.50 | 179.50 | 175.00 | 16,181 |
| 2021-12-29 | 179.00 | 179.00 | 174.00 | 175.00 | 14,289 |
| 2021-12-28 | 173.75 | 173.75 | 173.75 | 173.75 | 0 |
| 2021-12-27 | 173.75 | 173.75 | 173.75 | 173.75 | 0 |
| 2021-12-24 | 164.00 | 176.50 | 164.00 | 173.75 | 779,417 |
| 2021-12-23 | 168.00 | 168.00 | 165.50 | 164.50 | 91,065 |
| 2021-12-22 | 170.00 | 170.00 | 163.50 | 163.25 | 9,719 |
| 2021-12-21 | 165.50 | 171.00 | 163.00 | 167.00 | 47,600 |
| 2021-12-20 | 165.50 | 165.50 | 165.50 | 161.00 | 21,915 |
| 2021-12-17 | 165.00 | 165.00 | 161.00 | 165.00 | 99,302 |
| 2021-12-16 | 163.00 | 167.00 | 163.00 | 160.50 | 24,995 |
| 2021-12-15 | 165.50 | 165.50 | 159.00 | 163.00 | 18,772 |
| 2021-12-14 | 166.00 | 166.00 | 162.00 | 160.50 | 44,540 |
| 2021-12-13 | 161.00 | 163.00 | 160.00 | 160.00 | 190,278 |
| 2021-12-10 | 161.00 | 161.00 | 161.00 | 158.25 | 1,201 |
| 2021-12-09 | 158.00 | 158.00 | 158.00 | 158.00 | 8,313 |
| 2021-12-08 | 159.00 | 159.50 | 159.00 | 159.50 | 22,450 |
| 2021-12-07 | 159.00 | 159.00 | 159.00 | 159.00 | 6,745 |
| 2021-12-06 | 161.00 | 161.00 | 161.00 | 160.00 | 5,043 |
| 2021-12-03 | 160.00 | 160.00 | 159.00 | 158.50 | 14,444 |
| 2021-12-02 | 160.00 | 160.00 | 160.00 | 159.50 | 542 |
| 2021-12-01 | 163.00 | 163.00 | 163.00 | 161.25 | 5,996 |
| 2021-11-30 | 164.00 | 164.00 | 159.50 | 161.75 | 20,210 |
| 2021-11-29 | 164.00 | 164.00 | 164.00 | 160.00 | 7,238 |
| 2021-11-26 | 164.00 | 164.00 | 162.00 | 162.00 | 4,144 |
| 2021-11-25 | 163.90 | 163.90 | 160.50 | 160.50 | 209,786 |
| 2021-11-24 | 160.00 | 160.00 | 160.00 | 161.45 | 3,300 |
| 2021-11-23 | 164.00 | 170.00 | 161.00 | 162.00 | 433,196 |