Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 146.50 | 146.50 | 140.50 | 142.00 | 65,010 |
| 2024-05-08 | 145.50 | 147.00 | 144.50 | 147.00 | 15,115 |
| 2024-05-07 | 150.00 | 150.00 | 145.00 | 145.00 | 34,475 |
| 2024-05-06 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-05-03 | 148.00 | 150.00 | 143.50 | 150.00 | 37,020 |
| 2024-05-02 | 149.50 | 149.50 | 145.00 | 147.50 | 881,562 |
| 2024-05-01 | 154.50 | 154.50 | 150.00 | 151.00 | 67,279 |
| 2024-04-30 | 151.50 | 152.00 | 150.00 | 150.00 | 76,434 |
| 2024-04-29 | 151.50 | 153.00 | 151.50 | 153.00 | 55,558 |
| 2024-04-26 | 154.50 | 154.50 | 151.00 | 151.00 | 43,094 |
| 2024-04-25 | 155.50 | 155.50 | 151.00 | 151.00 | 11,050 |
| 2024-04-24 | 157.00 | 158.00 | 156.00 | 157.00 | 19,205 |
| 2024-04-23 | 161.00 | 161.00 | 156.50 | 156.50 | 41,668 |
| 2024-04-22 | 161.00 | 161.00 | 159.50 | 159.50 | 26,369 |
| 2024-04-19 | 156.50 | 160.50 | 156.50 | 159.00 | 57,885 |
| 2024-04-18 | 160.00 | 160.00 | 156.00 | 156.00 | 20,544 |
| 2024-04-17 | 155.00 | 164.00 | 155.00 | 159.00 | 547,251 |
| 2024-04-16 | 151.00 | 157.00 | 149.00 | 156.00 | 126,869 |
| 2024-04-15 | 150.50 | 154.00 | 146.50 | 151.50 | 72,384 |
| 2024-04-12 | 152.00 | 153.00 | 150.50 | 150.50 | 38,848 |
| 2024-04-11 | 154.00 | 154.00 | 150.00 | 150.00 | 18,465 |
| 2024-04-10 | 152.00 | 155.00 | 152.00 | 155.00 | 44,705 |
| 2024-04-09 | 150.00 | 154.50 | 150.00 | 151.50 | 20,952 |
| 2024-04-08 | 153.00 | 153.00 | 149.00 | 149.00 | 33,659 |
| 2024-04-05 | 143.50 | 153.00 | 143.50 | 153.00 | 855,541 |
| 2024-04-04 | 137.00 | 147.00 | 137.00 | 145.00 | 201,032 |
| 2024-04-03 | 139.00 | 141.00 | 139.00 | 140.00 | 59,170 |
| 2024-04-02 | 138.00 | 140.00 | 137.00 | 140.00 | 348,439 |
| 2024-04-01 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2024-03-29 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2024-03-28 | 134.00 | 137.00 | 134.00 | 137.00 | 48,343 |
| 2024-03-27 | 130.50 | 133.50 | 130.50 | 133.50 | 221,117 |
| 2024-03-26 | 129.50 | 134.00 | 127.00 | 133.00 | 188,440 |
| 2024-03-25 | 130.50 | 130.50 | 129.50 | 129.50 | 67,878 |
| 2024-03-22 | 127.50 | 132.00 | 127.50 | 127.50 | 68,761 |
| 2024-03-21 | 129.00 | 129.00 | 128.00 | 128.00 | 122,962 |
| 2024-03-20 | 127.50 | 130.00 | 127.50 | 127.50 | 43,147 |
| 2024-03-19 | 128.00 | 128.00 | 128.00 | 128.00 | 2,253 |
| 2024-03-18 | 127.50 | 131.50 | 127.50 | 127.50 | 42,173 |
| 2024-03-15 | 125.50 | 127.00 | 124.00 | 125.00 | 221,300 |
| 2024-03-14 | 129.00 | 132.00 | 125.00 | 130.00 | 55,953 |
| 2024-03-13 | 131.50 | 131.50 | 125.00 | 129.50 | 29,465 |
| 2024-03-12 | 124.00 | 124.00 | 124.00 | 124.00 | 18,716 |
| 2024-03-11 | 126.00 | 128.00 | 124.00 | 125.00 | 205,153 |
| 2024-03-08 | 130.00 | 130.00 | 124.00 | 125.50 | 25,358 |
| 2024-03-07 | 125.00 | 125.00 | 124.00 | 127.00 | 27,976 |
| 2024-03-06 | 124.00 | 124.00 | 124.00 | 124.00 | 7,005 |
| 2024-03-05 | 125.00 | 125.50 | 124.00 | 124.00 | 1,740,091 |
| 2024-03-04 | 124.50 | 124.50 | 123.50 | 124.00 | 61,132 |
| 2024-03-01 | 127.50 | 127.50 | 124.00 | 124.00 | 562 |
| 2024-02-29 | 123.00 | 123.00 | 123.00 | 123.00 | 495,693 |
| 2024-02-28 | 125.00 | 125.00 | 123.00 | 124.00 | 231,545 |
| 2024-02-27 | 127.00 | 129.00 | 125.50 | 125.50 | 230,460 |
| 2024-02-26 | 129.50 | 130.00 | 128.50 | 128.50 | 26,887 |
| 2024-02-23 | 126.50 | 126.50 | 126.50 | 126.50 | 47,822 |
| 2024-02-22 | 129.00 | 129.00 | 125.00 | 126.00 | 35,068 |
| 2024-02-21 | 127.00 | 127.00 | 127.00 | 127.00 | 85,154 |
| 2024-02-20 | 128.50 | 131.50 | 127.00 | 131.50 | 137,165 |
| 2024-02-19 | 132.00 | 132.00 | 128.00 | 129.00 | 63,538 |
| 2024-02-16 | 132.00 | 132.00 | 132.00 | 132.00 | 1,037,734 |
| 2024-02-15 | 138.50 | 138.50 | 133.50 | 137.50 | 1,006,457 |
| 2024-02-14 | 142.50 | 143.00 | 132.00 | 138.00 | 254,999 |
| 2024-02-13 | 141.00 | 144.50 | 140.00 | 142.00 | 91,651 |
| 2024-02-12 | 132.00 | 145.00 | 130.50 | 145.00 | 118,012 |
| 2024-02-09 | 130.00 | 130.00 | 130.00 | 130.00 | 65,582 |
| 2024-02-08 | 128.50 | 131.00 | 125.50 | 130.00 | 46,215 |
| 2024-02-07 | 126.50 | 128.50 | 125.00 | 127.00 | 53,364 |
| 2024-02-06 | 133.50 | 135.00 | 130.00 | 132.00 | 47,025 |
| 2024-02-05 | 131.00 | 131.00 | 128.00 | 128.00 | 698,727 |
| 2024-02-02 | 129.50 | 135.00 | 129.50 | 130.00 | 287,537 |
| 2024-02-01 | 128.50 | 128.50 | 124.50 | 126.50 | 566,702 |
| 2024-01-31 | 125.00 | 125.00 | 125.00 | 125.00 | 44,472 |
| 2024-01-30 | 125.50 | 128.50 | 124.00 | 124.00 | 97,176 |
| 2024-01-29 | 120.00 | 128.50 | 120.00 | 125.50 | 164,575 |
| 2024-01-26 | 125.50 | 125.50 | 123.00 | 124.00 | 88,425 |
| 2024-01-25 | 125.00 | 126.00 | 121.00 | 124.50 | 537,172 |
| 2024-01-24 | 119.50 | 126.00 | 115.00 | 125.00 | 705,344 |
| 2024-01-23 | 111.00 | 121.50 | 107.50 | 115.00 | 1,833,994 |
| 2024-01-22 | 106.00 | 108.50 | 105.50 | 105.50 | 982,348 |
| 2024-01-19 | 99.60 | 107.00 | 71.60 | 107.00 | 15,453,754 |
| 2024-01-18 | 140.50 | 144.50 | 128.00 | 128.00 | 464,245 |
| 2024-01-17 | 144.50 | 145.00 | 138.00 | 144.00 | 79,544 |
| 2024-01-16 | 146.00 | 149.50 | 145.00 | 146.00 | 613,790 |
| 2024-01-15 | 160.00 | 160.00 | 145.50 | 147.00 | 386,131 |
| 2024-01-12 | 163.00 | 165.00 | 160.00 | 160.00 | 114,951 |
| 2024-01-11 | 170.00 | 170.00 | 160.50 | 161.00 | 47,308 |
| 2024-01-10 | 170.00 | 173.50 | 167.50 | 168.00 | 32,926 |
| 2024-01-09 | 168.00 | 172.00 | 168.00 | 168.00 | 11,124 |
| 2024-01-08 | 170.00 | 175.50 | 169.00 | 172.50 | 29,453 |
| 2024-01-05 | 185.00 | 185.00 | 175.50 | 175.50 | 26,639 |
| 2024-01-04 | 180.00 | 180.00 | 174.00 | 174.00 | 24,974 |
| 2024-01-03 | 175.50 | 180.50 | 175.50 | 176.00 | 437,481 |
| 2024-01-02 | 176.50 | 179.50 | 176.00 | 176.00 | 13,058 |
| 2024-01-01 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2023-12-29 | 177.50 | 178.50 | 177.00 | 177.00 | 5,353 |
| 2023-12-28 | 172.00 | 182.50 | 172.00 | 177.50 | 118,692 |
| 2023-12-27 | 177.00 | 179.00 | 174.00 | 176.00 | 22,223 |
| 2023-12-26 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-12-25 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-12-22 | 174.00 | 176.00 | 174.00 | 176.00 | 10,352 |
| 2023-12-21 | 172.50 | 174.50 | 170.00 | 170.50 | 1,400,197 |
| 2023-12-20 | 168.00 | 175.00 | 168.00 | 175.00 | 3,069,045 |
| 2023-12-19 | 168.00 | 172.00 | 168.00 | 170.00 | 40,471 |
| 2023-12-18 | 172.00 | 176.00 | 170.50 | 170.50 | 93,586 |
| 2023-12-15 | 176.00 | 179.50 | 168.00 | 168.00 | 161,509 |
| 2023-12-14 | 177.00 | 180.00 | 176.00 | 176.00 | 33,985 |
| 2023-12-13 | 186.00 | 188.00 | 180.00 | 180.00 | 234,052 |
| 2023-12-12 | 186.00 | 186.00 | 186.00 | 186.00 | 39,467 |
| 2023-12-11 | 186.00 | 186.50 | 186.00 | 186.00 | 33,865 |
| 2023-12-08 | 186.00 | 191.50 | 186.00 | 189.00 | 391,453 |
| 2023-12-07 | 188.00 | 194.50 | 188.00 | 190.00 | 466,749 |
| 2023-12-06 | 190.00 | 193.50 | 190.00 | 192.00 | 483,817 |
| 2023-12-05 | 189.50 | 194.50 | 186.00 | 188.00 | 572,452 |
| 2023-12-04 | 186.00 | 195.00 | 186.00 | 194.00 | 97,400 |
| 2023-12-01 | 186.00 | 190.00 | 186.00 | 188.00 | 27,799 |
| 2023-11-30 | 194.50 | 194.50 | 188.00 | 190.00 | 44,100 |
| 2023-11-29 | 189.50 | 192.50 | 188.00 | 190.00 | 33,871 |
| 2023-11-28 | 192.50 | 193.00 | 186.50 | 190.00 | 16,743 |
| 2023-11-27 | 186.00 | 186.00 | 186.00 | 186.00 | 26,002 |
| 2023-11-24 | 192.50 | 192.50 | 186.50 | 187.00 | 9,887 |
| 2023-11-23 | 186.00 | 186.00 | 186.00 | 186.00 | 18,726 |
| 2023-11-22 | 185.50 | 192.50 | 185.50 | 186.00 | 45,150 |
| 2023-11-21 | 185.00 | 185.00 | 175.50 | 181.00 | 27,044 |
| 2023-11-20 | 186.50 | 189.50 | 184.50 | 184.50 | 53,603 |
| 2023-11-17 | 184.50 | 185.00 | 184.50 | 185.00 | 374,816 |
| 2023-11-16 | 175.50 | 190.00 | 175.50 | 190.00 | 1,036,569 |
| 2023-11-15 | 184.50 | 185.00 | 180.00 | 180.00 | 71,578 |
| 2023-11-14 | 181.00 | 184.50 | 176.00 | 177.00 | 140,229 |
| 2023-11-13 | 177.50 | 177.50 | 173.50 | 177.00 | 440,459 |
| 2023-11-10 | 175.00 | 178.00 | 170.50 | 178.00 | 160,735 |
| 2023-11-09 | 179.50 | 180.00 | 177.50 | 180.00 | 24,359 |
| 2023-11-08 | 176.00 | 180.00 | 173.00 | 180.00 | 140,870 |
| 2023-11-07 | 178.50 | 180.00 | 178.50 | 180.00 | 288,658 |
| 2023-11-06 | 180.00 | 180.00 | 180.00 | 179.00 | 63,029 |
| 2023-11-03 | 179.00 | 180.00 | 179.00 | 180.00 | 77,902 |
| 2023-11-02 | 179.50 | 179.50 | 175.00 | 174.75 | 75,646 |
| 2023-11-01 | 175.00 | 180.00 | 172.00 | 180.00 | 58,521 |
| 2023-10-31 | 192.00 | 192.00 | 178.00 | 180.00 | 150,702 |
| 2023-10-30 | 184.00 | 185.00 | 184.00 | 190.00 | 4,776 |
| 2023-10-27 | 190.00 | 190.00 | 190.00 | 190.00 | 12,438 |
| 2023-10-26 | 186.00 | 193.50 | 184.50 | 193.50 | 11,683 |
| 2023-10-25 | 189.00 | 190.50 | 185.00 | 188.00 | 93,820 |
| 2023-10-24 | 189.00 | 191.00 | 184.00 | 191.00 | 44,757 |
| 2023-10-23 | 190.00 | 191.50 | 186.00 | 186.00 | 85,682 |
| 2023-10-20 | 201.00 | 201.00 | 193.00 | 195.00 | 98,447 |
| 2023-10-19 | 201.00 | 211.00 | 200.00 | 200.00 | 31,333 |
| 2023-10-18 | 214.00 | 214.00 | 210.00 | 210.00 | 12,908 |
| 2023-10-17 | 195.00 | 215.00 | 195.00 | 215.00 | 31,339 |
| 2023-10-16 | 207.00 | 207.00 | 195.00 | 195.00 | 379,465 |
| 2023-10-13 | 198.00 | 214.00 | 198.00 | 206.25 | 14,177 |
| 2023-10-12 | 215.00 | 215.00 | 200.00 | 207.00 | 62,767 |
| 2023-10-11 | 214.00 | 214.00 | 195.00 | 195.00 | 8,251 |
| 2023-10-10 | 201.00 | 203.00 | 197.00 | 198.00 | 352,212 |
| 2023-10-09 | 210.00 | 210.00 | 206.00 | 210.00 | 36,850 |
| 2023-10-06 | 207.00 | 207.00 | 200.00 | 200.00 | 12,131 |
| 2023-10-05 | 200.00 | 210.00 | 200.00 | 207.00 | 71,479 |
| 2023-10-04 | 197.50 | 207.00 | 197.50 | 206.00 | 108,550 |
| 2023-10-03 | 201.00 | 205.00 | 200.00 | 200.00 | 461,206 |
| 2023-10-02 | 209.00 | 211.00 | 203.00 | 205.00 | 139,474 |
| 2023-09-29 | 211.00 | 212.00 | 206.00 | 211.00 | 54,303 |
| 2023-09-28 | 205.00 | 210.00 | 205.00 | 206.00 | 204,922 |
| 2023-09-27 | 207.00 | 207.00 | 200.00 | 202.00 | 92,737 |
| 2023-09-26 | 218.00 | 218.00 | 200.00 | 207.00 | 1,439,229 |
| 2023-09-25 | 233.00 | 233.00 | 218.00 | 218.00 | 276,759 |
| 2023-09-22 | 224.00 | 225.00 | 216.00 | 225.00 | 7,418,719 |
| 2023-09-21 | 217.00 | 221.00 | 217.00 | 220.00 | 7,482 |
| 2023-09-20 | 221.00 | 229.00 | 218.00 | 227.00 | 66,561 |
| 2023-09-19 | 225.00 | 225.00 | 211.00 | 216.00 | 1,720,886 |
| 2023-09-18 | 235.00 | 235.00 | 225.00 | 230.00 | 33,217 |
| 2023-09-15 | 230.00 | 235.00 | 228.00 | 231.00 | 48,919 |
| 2023-09-14 | 240.00 | 240.00 | 240.00 | 240.00 | 4,438 |
| 2023-09-13 | 240.00 | 240.00 | 240.00 | 240.00 | 210,136 |
| 2023-09-12 | 240.00 | 240.00 | 235.00 | 235.00 | 27,083 |
| 2023-09-11 | 245.00 | 245.00 | 241.00 | 245.00 | 29,974 |
| 2023-09-08 | 244.00 | 245.00 | 243.00 | 244.00 | 131,574 |
| 2023-09-07 | 245.00 | 248.00 | 244.00 | 244.00 | 66,022 |
| 2023-09-06 | 241.00 | 247.00 | 241.00 | 247.00 | 1,942 |
| 2023-09-05 | 252.00 | 252.00 | 245.00 | 245.00 | 39,415 |
| 2023-09-04 | 240.00 | 240.00 | 240.00 | 240.00 | 107,301 |
| 2023-09-01 | 249.00 | 252.00 | 241.00 | 245.00 | 11,486 |
| 2023-08-31 | 246.00 | 249.00 | 240.00 | 249.00 | 11,838 |
| 2023-08-30 | 247.00 | 251.00 | 240.00 | 246.00 | 662,382 |
| 2023-08-29 | 251.00 | 251.00 | 248.00 | 250.00 | 136,037 |
| 2023-08-28 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2023-08-25 | 246.00 | 254.00 | 246.00 | 253.00 | 42,137 |
| 2023-08-24 | 256.00 | 256.00 | 246.00 | 246.00 | 26,988 |
| 2023-08-23 | 255.00 | 259.00 | 241.00 | 247.00 | 12,638 |
| 2023-08-22 | 243.00 | 243.00 | 243.00 | 243.00 | 12,914 |
| 2023-08-21 | 245.00 | 250.00 | 242.00 | 250.00 | 3,975 |
| 2023-08-18 | 260.00 | 260.00 | 250.00 | 260.00 | 42,279 |
| 2023-08-17 | 269.00 | 269.00 | 256.00 | 260.00 | 17,893 |
| 2023-08-16 | 256.00 | 260.00 | 256.00 | 260.00 | 9,274 |
| 2023-08-15 | 263.00 | 269.00 | 263.00 | 265.00 | 8,830 |
| 2023-08-14 | 256.00 | 263.00 | 255.00 | 263.00 | 26,331 |
| 2023-08-11 | 262.00 | 265.00 | 258.00 | 265.00 | 6,976 |
| 2023-08-10 | 256.00 | 264.00 | 256.00 | 264.00 | 17,402 |
| 2023-08-09 | 264.00 | 269.00 | 257.00 | 265.00 | 18,969 |
| 2023-08-08 | 253.00 | 263.00 | 253.00 | 259.00 | 16,004 |
| 2023-08-07 | 256.00 | 264.00 | 251.00 | 256.00 | 89,481 |
| 2023-08-04 | 263.00 | 265.00 | 245.00 | 264.00 | 86,831 |
| 2023-08-03 | 260.00 | 267.00 | 260.00 | 262.00 | 21,015 |
| 2023-08-02 | 269.00 | 269.00 | 260.00 | 263.00 | 20,313 |
| 2023-08-01 | 262.00 | 275.00 | 262.00 | 270.00 | 18,084 |
| 2023-07-31 | 277.00 | 277.00 | 258.00 | 263.00 | 139,290 |
| 2023-07-28 | 261.00 | 263.00 | 256.00 | 256.00 | 38,750 |
| 2023-07-27 | 257.00 | 277.00 | 257.00 | 277.00 | 361,750 |
| 2023-07-26 | 260.00 | 260.00 | 257.00 | 257.00 | 15,315 |
| 2023-07-25 | 269.00 | 269.00 | 253.00 | 260.00 | 45,029 |
| 2023-07-24 | 256.00 | 261.00 | 256.00 | 257.00 | 47,997 |
| 2023-07-21 | 257.00 | 257.00 | 251.00 | 251.00 | 57,015 |
| 2023-07-20 | 261.00 | 261.00 | 255.00 | 261.00 | 40,899 |
| 2023-07-19 | 263.00 | 263.00 | 255.00 | 262.00 | 30,720 |
| 2023-07-18 | 250.00 | 267.00 | 250.00 | 260.00 | 92,527 |
| 2023-07-17 | 256.00 | 256.00 | 250.00 | 250.00 | 82,199 |
| 2023-07-14 | 262.00 | 262.00 | 257.00 | 260.00 | 32,097 |
| 2023-07-13 | 262.00 | 262.00 | 258.00 | 262.00 | 53,627 |
| 2023-07-12 | 265.00 | 265.00 | 265.00 | 265.00 | 7,859 |
| 2023-07-11 | 253.00 | 253.00 | 252.00 | 252.00 | 22,144 |
| 2023-07-10 | 256.00 | 263.00 | 251.00 | 253.00 | 53,464 |
| 2023-07-07 | 256.00 | 264.00 | 254.00 | 264.00 | 3,807,694 |
| 2023-07-06 | 279.00 | 279.00 | 256.00 | 256.00 | 40,286 |
| 2023-07-05 | 270.00 | 274.00 | 268.00 | 270.00 | 59,710 |
| 2023-07-04 | 270.00 | 270.00 | 264.00 | 264.00 | 31,826 |
| 2023-07-03 | 275.00 | 275.00 | 264.00 | 264.00 | 103,836 |
| 2023-06-30 | 265.00 | 279.00 | 265.00 | 278.00 | 10,936 |
| 2023-06-29 | 269.00 | 269.00 | 265.00 | 265.00 | 84,803 |
| 2023-06-28 | 276.00 | 276.00 | 267.00 | 269.00 | 2,268,446 |
| 2023-06-27 | 271.00 | 283.00 | 271.00 | 275.00 | 11,097 |
| 2023-06-26 | 266.00 | 276.00 | 266.00 | 274.00 | 109,329 |
| 2023-06-23 | 283.00 | 283.00 | 273.00 | 273.00 | 147,509 |
| 2023-06-22 | 279.00 | 283.00 | 267.00 | 278.00 | 98,388 |
| 2023-06-21 | 270.00 | 283.00 | 270.00 | 277.00 | 701,993 |
| 2023-06-20 | 283.00 | 283.00 | 270.00 | 270.00 | 29,156 |
| 2023-06-19 | 267.00 | 270.00 | 267.00 | 270.00 | 14,423 |
| 2023-06-16 | 283.00 | 283.00 | 269.00 | 278.00 | 4,940 |
| 2023-06-15 | 267.00 | 275.00 | 267.00 | 270.00 | 84,102 |
| 2023-06-14 | 287.00 | 287.00 | 270.00 | 270.00 | 102,359 |
| 2023-06-13 | 291.00 | 293.00 | 280.00 | 280.00 | 1,266,009 |
| 2023-06-12 | 300.00 | 300.00 | 294.00 | 298.00 | 84,261 |
| 2023-06-09 | 293.00 | 294.00 | 281.00 | 294.00 | 13,636 |
| 2023-06-08 | 290.00 | 299.00 | 290.00 | 293.00 | 80,265 |
| 2023-06-07 | 294.00 | 300.00 | 290.00 | 292.00 | 473,388 |
| 2023-06-06 | 295.00 | 300.00 | 290.00 | 290.00 | 179,590 |
| 2023-06-05 | 292.00 | 294.00 | 289.00 | 293.00 | 35,505 |
| 2023-06-02 | 293.00 | 300.00 | 293.00 | 298.00 | 275,844 |
| 2023-06-01 | 289.00 | 300.00 | 286.00 | 300.00 | 872,002 |
| 2023-05-31 | 288.00 | 292.00 | 286.00 | 286.00 | 247,043 |
| 2023-05-30 | 295.00 | 295.00 | 291.00 | 295.00 | 52,139 |
| 2023-05-29 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-05-26 | 292.00 | 299.00 | 290.00 | 295.00 | 165,406 |
| 2023-05-25 | 288.00 | 294.00 | 288.00 | 294.00 | 1,266,616 |
| 2023-05-24 | 288.00 | 292.00 | 287.00 | 288.00 | 1,527,194 |
| 2023-05-23 | 292.00 | 292.00 | 286.00 | 286.00 | 279,608 |
| 2023-05-22 | 290.00 | 290.00 | 283.00 | 286.00 | 45,848 |
| 2023-05-19 | 281.00 | 290.00 | 280.00 | 284.00 | 781,074 |
| 2023-05-18 | 280.00 | 293.00 | 280.00 | 280.00 | 76,134 |
| 2023-05-17 | 275.00 | 280.00 | 275.00 | 280.00 | 1,963,374 |
| 2023-05-16 | 270.00 | 275.00 | 270.00 | 275.00 | 654,684 |
| 2023-05-15 | 252.00 | 270.00 | 252.00 | 265.00 | 35,818 |
| 2023-05-12 | 255.00 | 265.00 | 255.00 | 265.00 | 412,525 |
| 2023-05-11 | 254.00 | 256.00 | 252.00 | 253.50 | 243,961 |
| 2023-05-10 | 250.00 | 250.00 | 250.00 | 250.00 | 203,099 |
| 2023-05-09 | 251.00 | 259.00 | 251.00 | 253.00 | 50,397 |
| 2023-05-08 | 257.50 | 257.50 | 257.50 | 257.50 | 0 |
| 2023-05-05 | 252.00 | 259.00 | 252.00 | 257.50 | 5,724 |
| 2023-05-04 | 265.00 | 265.00 | 251.00 | 251.00 | 4,527 |
| 2023-05-03 | 265.00 | 265.00 | 260.00 | 262.50 | 12,779 |
| 2023-05-02 | 267.00 | 267.00 | 266.00 | 266.00 | 297,604 |
| 2023-05-01 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2023-04-28 | 275.00 | 275.00 | 275.00 | 270.00 | 74,732 |
| 2023-04-27 | 260.00 | 275.00 | 260.00 | 273.50 | 455,760 |
| 2023-04-26 | 267.00 | 267.00 | 265.00 | 266.00 | 74,759 |
| 2023-04-25 | 262.00 | 262.00 | 262.00 | 267.50 | 10,138 |
| 2023-04-24 | 261.00 | 265.00 | 261.00 | 265.00 | 144,300 |
| 2023-04-21 | 269.00 | 269.00 | 269.00 | 261.00 | 30,404 |
| 2023-04-20 | 259.00 | 269.00 | 255.00 | 265.00 | 1,176,214 |
| 2023-04-19 | 250.00 | 255.00 | 250.00 | 260.50 | 179,305 |
| 2023-04-18 | 257.00 | 257.00 | 256.50 | 256.50 | 236,424 |
| 2023-04-17 | 256.00 | 260.00 | 256.00 | 257.00 | 214,825 |
| 2023-04-14 | 255.00 | 260.00 | 255.00 | 255.50 | 58,022 |
| 2023-04-13 | 256.00 | 256.00 | 255.00 | 255.00 | 8,215 |
| 2023-04-12 | 260.00 | 260.00 | 255.00 | 260.00 | 15,304 |
| 2023-04-11 | 254.00 | 260.00 | 251.00 | 255.00 | 20,159 |
| 2023-04-10 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2023-04-07 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2023-04-06 | 255.00 | 255.00 | 252.00 | 252.00 | 804,791 |
| 2023-04-05 | 250.00 | 264.00 | 250.00 | 255.00 | 2,044,519 |
| 2023-04-04 | 266.00 | 269.00 | 256.00 | 254.00 | 71,950 |
| 2023-04-03 | 272.00 | 272.00 | 259.00 | 264.50 | 242,032 |
| 2023-03-31 | 264.00 | 270.00 | 252.00 | 271.50 | 330,857 |
| 2023-03-30 | 251.00 | 262.00 | 251.00 | 260.50 | 791,715 |
| 2023-03-29 | 241.00 | 248.00 | 241.00 | 244.00 | 227,220 |
| 2023-03-28 | 245.00 | 247.00 | 245.00 | 243.50 | 500,202 |
| 2023-03-27 | 242.00 | 245.00 | 242.00 | 245.00 | 86,860 |
| 2023-03-24 | 250.00 | 250.00 | 240.00 | 241.00 | 134,209 |
| 2023-03-23 | 244.00 | 247.00 | 244.00 | 247.00 | 17,356 |
| 2023-03-22 | 241.00 | 247.00 | 239.00 | 247.00 | 1,858,758 |
| 2023-03-21 | 245.00 | 245.00 | 243.00 | 243.00 | 176,828 |
| 2023-03-20 | 245.00 | 245.00 | 245.00 | 246.00 | 152,916 |
| 2023-03-17 | 243.00 | 243.00 | 242.00 | 242.00 | 25,391 |
| 2023-03-16 | 240.00 | 244.00 | 240.00 | 242.50 | 12,447 |
| 2023-03-15 | 243.00 | 247.00 | 235.00 | 241.00 | 184,253 |
| 2023-03-14 | 234.00 | 245.00 | 234.00 | 241.50 | 73,663 |
| 2023-03-13 | 234.00 | 240.00 | 234.00 | 236.00 | 46,496 |
| 2023-03-10 | 233.00 | 235.00 | 233.00 | 234.00 | 142,358 |
| 2023-03-09 | 238.00 | 240.00 | 233.00 | 240.00 | 9,275 |
| 2023-03-08 | 239.00 | 239.00 | 238.00 | 238.00 | 15,649 |
| 2023-03-07 | 244.00 | 244.00 | 244.00 | 240.00 | 5,100 |
| 2023-03-06 | 235.00 | 245.00 | 235.00 | 240.00 | 5,292 |
| 2023-03-03 | 235.00 | 240.00 | 235.00 | 240.00 | 130,538 |
| 2023-03-02 | 240.00 | 240.00 | 230.00 | 235.00 | 105,586 |
| 2023-03-01 | 239.00 | 244.00 | 231.00 | 236.50 | 39,878 |
| 2023-02-28 | 247.00 | 247.00 | 238.00 | 238.00 | 82,953 |
| 2023-02-27 | 239.00 | 249.00 | 239.00 | 247.00 | 87,712 |
| 2023-02-24 | 235.00 | 235.00 | 235.00 | 235.00 | 10,323 |
| 2023-02-23 | 230.00 | 234.00 | 230.00 | 236.50 | 39,346 |
| 2023-02-22 | 229.00 | 230.00 | 227.00 | 230.00 | 14,932 |
| 2023-02-21 | 225.00 | 230.00 | 218.00 | 230.00 | 2,271,556 |
| 2023-02-20 | 223.00 | 224.00 | 223.00 | 224.00 | 8,959 |
| 2023-02-17 | 227.00 | 227.00 | 218.00 | 218.00 | 317,200 |
| 2023-02-16 | 231.00 | 232.00 | 225.00 | 227.00 | 60,985 |
| 2023-02-15 | 231.00 | 231.00 | 231.00 | 231.00 | 1,702 |
| 2023-02-14 | 232.00 | 235.00 | 230.00 | 231.00 | 751,631 |
| 2023-02-13 | 236.00 | 236.00 | 232.00 | 231.00 | 66,661 |
| 2023-02-10 | 236.00 | 237.00 | 235.00 | 237.00 | 12,055 |
| 2023-02-09 | 237.00 | 237.00 | 237.00 | 236.50 | 9,583 |
| 2023-02-08 | 236.00 | 242.00 | 236.00 | 238.00 | 63,886 |
| 2023-02-07 | 244.00 | 244.00 | 238.00 | 237.00 | 30,775 |
| 2023-02-06 | 243.00 | 243.00 | 243.00 | 239.00 | 1,994 |
| 2023-02-03 | 238.00 | 244.00 | 237.00 | 239.00 | 376,606 |
| 2023-02-02 | 241.00 | 245.00 | 236.00 | 239.00 | 19,388 |
| 2023-02-01 | 252.00 | 252.00 | 241.00 | 243.50 | 44,291 |
| 2023-01-31 | 250.00 | 253.00 | 245.00 | 247.50 | 22,662 |
| 2023-01-30 | 254.00 | 254.00 | 253.00 | 251.50 | 6,546 |
| 2023-01-27 | 258.00 | 258.00 | 258.00 | 257.00 | 13,034 |
| 2023-01-26 | 260.00 | 260.00 | 260.00 | 261.00 | 336 |
| 2023-01-25 | 260.00 | 262.00 | 260.00 | 262.00 | 17,048 |
| 2023-01-24 | 262.00 | 262.00 | 260.00 | 260.00 | 9,737 |
| 2023-01-23 | 263.00 | 263.00 | 263.00 | 268.00 | 3,358 |
| 2023-01-20 | 280.00 | 280.00 | 262.00 | 268.50 | 56,883 |
| 2023-01-19 | 270.00 | 270.00 | 267.00 | 267.00 | 3,614 |
| 2023-01-18 | 265.00 | 270.00 | 265.00 | 270.00 | 1,950 |
| 2023-01-17 | 265.00 | 265.00 | 265.00 | 265.00 | 711 |
| 2023-01-16 | 275.00 | 275.00 | 275.00 | 270.00 | 4,666 |
| 2023-01-13 | 273.00 | 273.00 | 273.00 | 273.00 | 26,757 |
| 2023-01-12 | 262.00 | 263.00 | 262.00 | 266.00 | 148 |
| 2023-01-11 | 268.50 | 268.50 | 266.00 | 266.00 | 0 |
| 2023-01-10 | 270.00 | 275.00 | 265.00 | 268.50 | 40,526 |
| 2023-01-09 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-01-06 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-01-05 | 262.00 | 262.00 | 262.00 | 266.00 | 3,853 |
| 2023-01-04 | 270.00 | 270.00 | 263.00 | 269.50 | 16,743 |
| 2023-01-03 | 274.00 | 275.00 | 273.00 | 275.00 | 92,427 |
| 2023-01-02 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2022-12-30 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2022-12-29 | 274.00 | 274.00 | 269.50 | 269.50 | 0 |
| 2022-12-28 | 270.00 | 274.00 | 270.00 | 274.00 | 7,068 |
| 2022-12-27 | 267.50 | 267.50 | 267.50 | 267.50 | 0 |
| 2022-12-26 | 267.50 | 267.50 | 267.50 | 267.50 | 0 |
| 2022-12-23 | 268.50 | 268.50 | 267.50 | 267.50 | 27 |
| 2022-12-22 | 266.00 | 268.50 | 266.00 | 268.50 | 0 |
| 2022-12-21 | 268.00 | 270.00 | 268.00 | 266.00 | 91,846 |
| 2022-12-20 | 266.00 | 269.00 | 265.00 | 267.00 | 8,717 |
| 2022-12-19 | 270.00 | 278.00 | 266.00 | 271.00 | 366,244 |
| 2022-12-16 | 259.00 | 268.00 | 259.00 | 268.00 | 21,926 |
| 2022-12-15 | 264.00 | 264.00 | 264.00 | 257.50 | 124,072 |
| 2022-12-14 | 257.50 | 259.50 | 257.50 | 259.50 | 182 |
| 2022-12-13 | 255.00 | 255.00 | 255.00 | 257.50 | 4,695 |
| 2022-12-12 | 263.00 | 263.00 | 263.00 | 257.50 | 5,369 |
| 2022-12-09 | 260.00 | 260.00 | 260.00 | 263.50 | 3,950 |
| 2022-12-08 | 269.00 | 269.00 | 260.00 | 264.50 | 14,135 |
| 2022-12-07 | 262.00 | 262.00 | 262.00 | 269.00 | 62 |
| 2022-12-06 | 272.00 | 272.00 | 272.00 | 265.50 | 1,707 |
| 2022-12-05 | 260.00 | 260.00 | 260.00 | 269.00 | 1,183 |
| 2022-12-02 | 270.00 | 270.00 | 270.00 | 266.00 | 13,000 |
| 2022-12-01 | 267.00 | 270.00 | 267.00 | 270.00 | 3,032 |
| 2022-11-30 | 275.00 | 275.00 | 275.00 | 267.00 | 25,924 |
| 2022-11-29 | 270.00 | 275.00 | 270.00 | 273.00 | 38,319 |
| 2022-11-28 | 268.00 | 268.50 | 268.00 | 268.50 | 31,262 |
| 2022-11-25 | 270.00 | 270.00 | 270.00 | 268.00 | 1,681 |
| 2022-11-24 | 270.00 | 270.00 | 266.00 | 266.00 | 28,938 |
| 2022-11-23 | 268.00 | 268.00 | 268.00 | 268.00 | 46,277 |
| 2022-11-22 | 267.00 | 267.00 | 267.00 | 271.00 | 6,909 |
| 2022-11-21 | 268.00 | 270.00 | 266.00 | 266.00 | 3,553 |
| 2022-11-18 | 260.00 | 268.00 | 260.00 | 268.00 | 58,658 |
| 2022-11-17 | 264.00 | 264.00 | 264.00 | 265.00 | 2,021 |
| 2022-11-16 | 265.00 | 269.00 | 264.00 | 264.00 | 9,421 |
| 2022-11-15 | 261.00 | 263.00 | 259.00 | 267.00 | 15,434 |
| 2022-11-14 | 260.00 | 260.00 | 260.00 | 267.50 | 18,941 |
| 2022-11-11 | 271.00 | 271.00 | 250.00 | 256.00 | 94,692 |
| 2022-11-10 | 277.00 | 280.00 | 274.00 | 274.00 | 49,024 |
| 2022-11-09 | 261.00 | 261.00 | 261.00 | 274.50 | 3,769 |
| 2022-11-08 | 280.00 | 280.00 | 277.00 | 268.50 | 6,244 |
| 2022-11-07 | 267.00 | 278.00 | 267.00 | 277.50 | 47,208 |
| 2022-11-04 | 274.00 | 274.00 | 274.00 | 274.00 | 6,314 |
| 2022-11-03 | 281.00 | 281.00 | 275.00 | 276.00 | 11,189 |
| 2022-11-02 | 273.00 | 280.00 | 273.00 | 281.00 | 60,403 |
| 2022-11-01 | 268.00 | 268.00 | 264.00 | 266.50 | 20,894 |
| 2022-10-31 | 276.50 | 276.50 | 273.50 | 273.50 | 2,563 |
| 2022-10-28 | 268.00 | 268.00 | 268.00 | 276.50 | 4,380 |
| 2022-10-27 | 268.00 | 268.00 | 268.00 | 275.00 | 3,605 |
| 2022-10-26 | 271.00 | 271.00 | 267.50 | 267.50 | 5,664 |
| 2022-10-25 | 269.00 | 271.00 | 269.00 | 271.00 | 1,672 |
| 2022-10-24 | 265.00 | 269.00 | 261.00 | 269.00 | 5,541 |
| 2022-10-21 | 265.00 | 265.00 | 261.00 | 271.50 | 11,159 |
| 2022-10-20 | 265.00 | 274.00 | 263.00 | 263.00 | 20,526 |
| 2022-10-19 | 265.00 | 265.00 | 265.00 | 265.00 | 740,410 |
| 2022-10-18 | 266.00 | 274.00 | 260.00 | 258.00 | 117,484 |
| 2022-10-17 | 250.00 | 255.00 | 250.00 | 255.00 | 1,682 |
| 2022-10-14 | 260.00 | 265.00 | 260.00 | 252.50 | 32,799 |
| 2022-10-13 | 255.00 | 255.00 | 255.00 | 257.50 | 57,367 |
| 2022-10-12 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-10-11 | 270.00 | 270.00 | 260.00 | 260.00 | 22,124 |
| 2022-10-10 | 270.00 | 278.00 | 270.00 | 272.00 | 27,391 |
| 2022-10-07 | 284.00 | 284.00 | 284.00 | 281.00 | 3,304 |
| 2022-10-06 | 277.00 | 277.00 | 277.00 | 277.00 | 4,085 |
| 2022-10-05 | 293.00 | 293.00 | 284.00 | 285.00 | 1,476,857 |
| 2022-10-04 | 273.00 | 285.00 | 273.00 | 285.00 | 763,411 |
| 2022-10-03 | 284.50 | 284.50 | 280.00 | 280.00 | 693 |
| 2022-09-30 | 280.00 | 284.50 | 280.00 | 284.50 | 717 |
| 2022-09-29 | 281.00 | 289.00 | 280.00 | 280.00 | 4,427 |
| 2022-09-28 | 292.00 | 292.00 | 281.00 | 286.00 | 58,410 |
| 2022-09-27 | 289.00 | 292.00 | 289.00 | 290.00 | 10,833 |
| 2022-09-26 | 289.00 | 289.00 | 289.00 | 287.50 | 702 |
| 2022-09-23 | 299.00 | 299.00 | 295.00 | 287.50 | 28,157 |
| 2022-09-22 | 300.00 | 300.00 | 291.00 | 298.00 | 121,597 |
| 2022-09-21 | 299.00 | 299.00 | 299.00 | 299.00 | 145,009 |
| 2022-09-20 | 304.00 | 304.00 | 291.00 | 294.00 | 26,804 |
| 2022-09-19 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-09-16 | 294.00 | 304.00 | 291.00 | 298.00 | 58,502 |
| 2022-09-15 | 287.00 | 304.00 | 287.00 | 304.00 | 465,916 |
| 2022-09-14 | 275.00 | 280.00 | 275.00 | 275.00 | 173,282 |
| 2022-09-13 | 250.00 | 276.00 | 250.00 | 278.00 | 252,890 |
| 2022-09-12 | 250.00 | 250.00 | 247.00 | 250.00 | 37,448 |
| 2022-09-09 | 237.00 | 238.00 | 237.00 | 245.00 | 2,471 |
| 2022-09-08 | 250.00 | 250.00 | 235.00 | 235.00 | 7,462 |
| 2022-09-07 | 243.00 | 249.00 | 243.00 | 244.50 | 4,837 |
| 2022-09-06 | 235.00 | 250.00 | 235.00 | 250.00 | 4,313 |
| 2022-09-05 | 230.00 | 240.00 | 230.00 | 240.00 | 405,603 |
| 2022-09-02 | 233.00 | 233.00 | 233.00 | 233.00 | 130 |
| 2022-09-01 | 242.00 | 242.00 | 230.00 | 233.00 | 5,319 |
| 2022-08-31 | 236.00 | 236.00 | 230.00 | 235.50 | 5,463 |
| 2022-08-30 | 251.00 | 251.00 | 232.00 | 234.00 | 87,505 |
| 2022-08-29 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-08-26 | 254.00 | 265.00 | 247.00 | 247.00 | 25,316 |
| 2022-08-25 | 275.00 | 275.00 | 275.00 | 261.00 | 3,021 |
| 2022-08-24 | 275.00 | 275.00 | 262.00 | 275.00 | 10,537 |
| 2022-08-23 | 275.00 | 275.00 | 264.00 | 264.00 | 1,187 |
| 2022-08-22 | 273.00 | 275.00 | 273.00 | 275.00 | 5,548 |
| 2022-08-19 | 263.50 | 263.50 | 258.00 | 258.00 | 2,500 |
| 2022-08-18 | 262.50 | 263.50 | 262.50 | 263.50 | 2 |
| 2022-08-17 | 261.00 | 261.00 | 260.00 | 262.50 | 8,740 |
| 2022-08-16 | 280.00 | 280.00 | 280.00 | 271.00 | 1,481 |
| 2022-08-15 | 282.00 | 282.00 | 260.00 | 271.00 | 1,699 |
| 2022-08-12 | 271.00 | 276.50 | 271.00 | 276.50 | 9,916 |
| 2022-08-11 | 280.00 | 280.00 | 280.00 | 271.00 | 5,555 |
| 2022-08-10 | 290.00 | 290.00 | 265.00 | 272.00 | 15,919 |
| 2022-08-09 | 275.00 | 299.00 | 275.00 | 290.00 | 45,271 |
| 2022-08-08 | 290.00 | 290.00 | 287.00 | 282.50 | 14,442 |
| 2022-08-05 | 282.00 | 289.00 | 276.00 | 289.00 | 531,402 |
| 2022-08-04 | 280.00 | 289.00 | 279.00 | 280.00 | 552,359 |
| 2022-08-03 | 268.00 | 280.00 | 268.00 | 280.00 | 16,900 |
| 2022-08-02 | 264.00 | 265.00 | 264.00 | 270.50 | 70,246 |
| 2022-08-01 | 257.00 | 265.00 | 253.00 | 265.00 | 60,513 |
| 2022-07-29 | 241.00 | 260.00 | 240.00 | 260.00 | 92,386 |
| 2022-07-28 | 236.00 | 249.00 | 235.00 | 249.00 | 20,640 |
| 2022-07-27 | 240.00 | 248.00 | 240.00 | 238.50 | 177,491 |
| 2022-07-26 | 232.00 | 232.00 | 232.00 | 227.50 | 774 |
| 2022-07-25 | 229.00 | 231.00 | 226.00 | 228.00 | 15,159 |
| 2022-07-22 | 228.00 | 235.00 | 220.00 | 220.00 | 96,882 |
| 2022-07-21 | 239.00 | 239.00 | 230.00 | 229.00 | 69,430 |
| 2022-07-20 | 241.00 | 245.00 | 241.00 | 245.00 | 68,265 |
| 2022-07-19 | 241.00 | 248.00 | 236.00 | 241.00 | 25,046 |
| 2022-07-18 | 260.00 | 260.00 | 241.00 | 245.50 | 3,138 |
| 2022-07-15 | 250.00 | 265.00 | 250.00 | 255.50 | 22,081 |
| 2022-07-14 | 227.00 | 255.00 | 227.00 | 247.50 | 21,044 |
| 2022-07-13 | 239.00 | 239.00 | 239.00 | 232.50 | 1,379 |
| 2022-07-12 | 232.00 | 232.50 | 232.00 | 232.50 | 300 |
| 2022-07-11 | 231.00 | 231.00 | 231.00 | 232.00 | 10,398 |
| 2022-07-08 | 236.00 | 240.00 | 228.00 | 228.00 | 62,789 |
| 2022-07-07 | 229.00 | 230.00 | 220.00 | 230.00 | 182,275 |
| 2022-07-06 | 216.00 | 230.00 | 216.00 | 235.00 | 992 |
| 2022-07-05 | 216.00 | 230.00 | 216.00 | 222.50 | 12,745 |
| 2022-07-04 | 225.00 | 225.00 | 220.00 | 222.00 | 4,716 |
| 2022-07-01 | 229.00 | 230.00 | 229.00 | 224.00 | 14,069 |
| 2022-06-30 | 241.00 | 241.00 | 220.00 | 225.00 | 87,159 |
| 2022-06-29 | 254.00 | 254.00 | 254.00 | 247.00 | 3,332 |
| 2022-06-28 | 259.00 | 259.00 | 250.00 | 250.00 | 1,173,915 |
| 2022-06-27 | 248.00 | 260.00 | 248.00 | 260.00 | 140,320 |
| 2022-06-24 | 243.00 | 243.00 | 242.00 | 242.00 | 6,523 |
| 2022-06-23 | 244.00 | 249.00 | 240.00 | 249.00 | 605,411 |
| 2022-06-22 | 250.00 | 250.00 | 235.00 | 240.00 | 27,685 |
| 2022-06-21 | 252.00 | 258.00 | 250.00 | 250.00 | 38,026 |
| 2022-06-20 | 259.00 | 259.00 | 254.00 | 256.00 | 3,422 |
| 2022-06-17 | 259.00 | 269.00 | 259.00 | 269.00 | 6,853 |
| 2022-06-16 | 250.00 | 250.00 | 240.00 | 254.50 | 13,321 |
| 2022-06-15 | 275.00 | 275.00 | 255.00 | 255.00 | 36,966 |
| 2022-06-14 | 280.00 | 281.00 | 268.00 | 268.00 | 90,904 |
| 2022-06-13 | 271.00 | 290.00 | 271.00 | 290.00 | 1,133,690 |
| 2022-06-10 | 287.00 | 290.00 | 276.00 | 290.00 | 1,026,146 |
| 2022-06-09 | 287.00 | 287.00 | 280.00 | 280.00 | 7,223 |
| 2022-06-08 | 280.00 | 295.00 | 273.00 | 295.00 | 503,527 |
| 2022-06-07 | 274.00 | 274.00 | 266.00 | 272.00 | 31,981 |
| 2022-06-06 | 269.00 | 269.00 | 269.00 | 270.50 | 7,073 |
| 2022-06-03 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-06-02 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-06-01 | 271.00 | 271.00 | 262.00 | 268.00 | 23,291 |
| 2022-05-31 | 271.00 | 271.00 | 271.00 | 275.50 | 20,378 |
| 2022-05-30 | 278.00 | 278.00 | 271.00 | 272.00 | 61,695 |
| 2022-05-27 | 290.00 | 293.00 | 280.00 | 289.00 | 73,336 |
| 2022-05-26 | 267.00 | 268.00 | 262.00 | 264.50 | 6,059 |
| 2022-05-25 | 266.50 | 266.50 | 266.00 | 266.00 | 0 |
| 2022-05-24 | 266.00 | 266.00 | 265.00 | 266.50 | 29,749 |
| 2022-05-23 | 259.00 | 271.00 | 259.00 | 265.00 | 26,800 |
| 2022-05-20 | 259.00 | 259.00 | 246.00 | 248.00 | 7,175 |
| 2022-05-19 | 246.00 | 257.00 | 246.00 | 250.00 | 8,289 |
| 2022-05-18 | 255.00 | 258.00 | 251.00 | 258.00 | 34,436 |
| 2022-05-17 | 256.00 | 258.00 | 251.00 | 255.00 | 16,586 |
| 2022-05-16 | 256.00 | 260.00 | 251.00 | 260.00 | 45,016 |
| 2022-05-13 | 256.00 | 262.00 | 256.00 | 262.00 | 17,428 |
| 2022-05-12 | 257.00 | 262.00 | 251.00 | 256.00 | 11,301 |
| 2022-05-11 | 236.00 | 258.00 | 236.00 | 258.00 | 18,825 |
| 2022-05-10 | 229.00 | 247.00 | 229.00 | 235.00 | 119,801 |
| 2022-05-09 | 229.00 | 238.00 | 227.00 | 227.00 | 29,079 |
| 2022-05-06 | 236.00 | 236.00 | 234.00 | 234.00 | 2,675 |
| 2022-05-05 | 241.00 | 241.00 | 228.00 | 231.00 | 44,341 |
| 2022-05-04 | 254.00 | 254.00 | 246.00 | 246.50 | 20,599 |
| 2022-05-03 | 246.00 | 255.00 | 241.00 | 255.00 | 24,487 |
| 2022-05-02 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-04-29 | 252.00 | 252.00 | 240.00 | 240.00 | 12,422 |
| 2022-04-28 | 261.00 | 261.00 | 245.00 | 245.00 | 26,662 |
| 2022-04-27 | 260.00 | 267.00 | 253.00 | 260.00 | 28,455 |
| 2022-04-26 | 260.00 | 260.00 | 250.00 | 250.00 | 7,746 |
| 2022-04-25 | 279.00 | 279.00 | 255.00 | 255.00 | 38,993 |
| 2022-04-22 | 286.00 | 289.00 | 276.00 | 276.00 | 74,681 |
| 2022-04-21 | 298.00 | 300.00 | 284.00 | 300.00 | 63,549 |
| 2022-04-20 | 276.00 | 300.00 | 276.00 | 300.00 | 69,109 |
| 2022-04-19 | 284.00 | 285.00 | 276.00 | 284.00 | 51,932 |
| 2022-04-18 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-04-15 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-04-14 | 268.00 | 271.00 | 265.00 | 270.00 | 17,064 |
| 2022-04-13 | 278.00 | 278.00 | 269.00 | 267.00 | 29,631 |
| 2022-04-12 | 277.00 | 282.00 | 272.00 | 278.00 | 22,695 |
| 2022-04-11 | 276.00 | 280.00 | 271.00 | 280.00 | 16,031 |
| 2022-04-08 | 284.00 | 284.00 | 280.00 | 280.00 | 7,666 |
| 2022-04-07 | 285.00 | 289.00 | 280.00 | 280.00 | 11,717 |
| 2022-04-06 | 275.00 | 290.00 | 273.00 | 289.50 | 24,839 |
| 2022-04-05 | 301.00 | 301.00 | 274.00 | 283.00 | 41,347 |
| 2022-04-04 | 304.00 | 306.00 | 300.00 | 300.00 | 230,665 |
| 2022-04-01 | 304.00 | 304.00 | 291.00 | 292.00 | 108,746 |
| 2022-03-31 | 275.00 | 305.00 | 275.00 | 296.00 | 301,300 |
| 2022-03-30 | 249.00 | 270.00 | 249.00 | 265.00 | 561,264 |
| 2022-03-29 | 235.00 | 255.00 | 232.00 | 255.00 | 1,488,684 |
| 2022-03-28 | 228.00 | 235.00 | 228.00 | 235.00 | 216,365 |
| 2022-03-25 | 228.00 | 228.00 | 220.00 | 225.00 | 23,958 |
| 2022-03-24 | 215.00 | 227.00 | 215.00 | 227.00 | 163,264 |
| 2022-03-23 | 215.00 | 220.00 | 212.00 | 212.00 | 31,338 |
| 2022-03-22 | 204.00 | 209.50 | 204.00 | 209.50 | 1,408 |
| 2022-03-21 | 210.00 | 210.00 | 204.00 | 204.00 | 5,453 |
| 2022-03-18 | 208.00 | 213.00 | 201.00 | 213.00 | 756,817 |
| 2022-03-17 | 206.00 | 209.00 | 204.00 | 205.00 | 54,082 |
| 2022-03-16 | 210.00 | 210.00 | 205.00 | 205.50 | 27,880 |
| 2022-03-15 | 200.00 | 200.00 | 200.00 | 201.50 | 7,440 |
| 2022-03-14 | 204.00 | 204.00 | 200.00 | 200.00 | 3,217 |
| 2022-03-11 | 203.00 | 204.00 | 203.00 | 204.00 | 365,479 |
| 2022-03-10 | 201.00 | 201.00 | 191.00 | 191.00 | 849,093 |
| 2022-03-09 | 215.00 | 215.00 | 215.00 | 215.00 | 31,534 |
| 2022-03-08 | 209.00 | 209.00 | 209.00 | 211.50 | 8,572 |
| 2022-03-07 | 210.00 | 210.00 | 210.00 | 214.00 | 7,348 |
| 2022-03-04 | 221.00 | 221.00 | 220.00 | 215.50 | 3,983 |
| 2022-03-03 | 221.00 | 221.00 | 221.00 | 225.00 | 6,608 |
| 2022-03-02 | 225.00 | 225.00 | 225.00 | 225.00 | 105 |
| 2022-03-01 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-02-28 | 226.00 | 226.00 | 225.00 | 225.00 | 12,049 |
| 2022-02-25 | 229.00 | 230.00 | 229.00 | 230.00 | 136,011 |
| 2022-02-24 | 215.00 | 221.00 | 212.00 | 221.00 | 184,340 |
| 2022-02-23 | 224.00 | 229.00 | 220.00 | 227.00 | 6,430 |
| 2022-02-22 | 219.00 | 219.00 | 219.00 | 220.50 | 40,416 |
| 2022-02-21 | 225.00 | 225.00 | 215.00 | 215.00 | 8,780 |
| 2022-02-18 | 231.00 | 231.00 | 226.00 | 227.00 | 6,396 |
| 2022-02-17 | 230.00 | 230.00 | 230.00 | 230.50 | 5,702 |
| 2022-02-16 | 234.00 | 234.00 | 234.00 | 232.00 | 4,691 |
| 2022-02-15 | 238.00 | 239.00 | 238.00 | 232.00 | 11,345 |
| 2022-02-14 | 240.00 | 240.00 | 237.00 | 237.50 | 7,180 |
| 2022-02-11 | 245.00 | 245.00 | 245.00 | 244.50 | 2,150 |
| 2022-02-10 | 243.00 | 243.00 | 241.00 | 247.50 | 131,486 |
| 2022-02-09 | 245.00 | 249.00 | 241.00 | 244.00 | 19,884 |
| 2022-02-08 | 252.00 | 255.00 | 249.00 | 255.00 | 28,496 |
| 2022-02-07 | 241.00 | 255.00 | 241.00 | 255.00 | 469,400 |
| 2022-02-04 | 250.00 | 257.00 | 250.00 | 246.50 | 14,284 |
| 2022-02-03 | 253.00 | 253.00 | 242.00 | 247.50 | 5,517 |
| 2022-02-02 | 247.00 | 254.00 | 246.00 | 246.00 | 66,324 |
| 2022-02-01 | 251.00 | 255.00 | 240.00 | 255.00 | 185,528 |
| 2022-01-31 | 260.00 | 260.00 | 245.00 | 260.00 | 39,317 |
| 2022-01-28 | 262.00 | 266.00 | 253.00 | 266.00 | 373,768 |
| 2022-01-27 | 257.00 | 265.00 | 257.00 | 260.50 | 3,676 |
| 2022-01-26 | 254.00 | 262.00 | 253.00 | 262.00 | 10,578 |
| 2022-01-25 | 250.00 | 259.00 | 241.00 | 253.00 | 63,243 |
| 2022-01-24 | 310.00 | 315.00 | 249.00 | 245.00 | 246,744 |
| 2022-01-21 | 311.00 | 311.00 | 306.50 | 306.50 | 0 |
| 2022-01-20 | 314.00 | 314.00 | 310.00 | 311.00 | 3,760 |
| 2022-01-19 | 305.00 | 314.00 | 305.00 | 309.00 | 3,095 |
| 2022-01-18 | 303.00 | 314.00 | 303.00 | 314.00 | 5,763 |
| 2022-01-17 | 305.00 | 314.00 | 300.00 | 304.00 | 139,827 |
| 2022-01-14 | 305.00 | 309.00 | 304.00 | 306.00 | 5,790 |
| 2022-01-13 | 311.00 | 320.00 | 305.00 | 307.50 | 22,526 |
| 2022-01-12 | 310.00 | 319.00 | 310.00 | 314.50 | 9,508 |
| 2022-01-11 | 312.00 | 319.00 | 312.00 | 315.50 | 771 |
| 2022-01-10 | 325.00 | 327.00 | 310.00 | 315.00 | 11,982 |
| 2022-01-07 | 319.00 | 329.00 | 319.00 | 327.00 | 7,406 |
| 2022-01-06 | 328.00 | 329.00 | 323.00 | 324.00 | 18,529 |
| 2022-01-05 | 330.00 | 330.00 | 321.00 | 330.00 | 61,742 |
| 2022-01-04 | 334.00 | 334.00 | 321.00 | 328.00 | 23,070 |
| 2022-01-03 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2021-12-31 | 321.00 | 321.00 | 321.00 | 325.00 | 4,282 |
| 2021-12-30 | 329.00 | 331.00 | 329.00 | 326.00 | 10,595 |
| 2021-12-29 | 328.00 | 328.00 | 326.00 | 326.00 | 2,646 |
| 2021-12-28 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2021-12-27 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2021-12-24 | 334.00 | 334.00 | 334.00 | 328.00 | 3,062 |
| 2021-12-23 | 321.00 | 326.00 | 321.00 | 326.00 | 3,383 |
| 2021-12-22 | 324.00 | 332.00 | 324.00 | 330.00 | 17,380 |
| 2021-12-21 | 312.00 | 331.00 | 311.00 | 324.00 | 15,164 |
| 2021-12-20 | 295.00 | 310.00 | 288.00 | 310.00 | 19,147 |
| 2021-12-17 | 273.00 | 322.00 | 270.00 | 309.00 | 72,435 |
| 2021-12-16 | 280.00 | 283.50 | 280.00 | 283.50 | 17,332 |
| 2021-12-15 | 280.00 | 280.00 | 280.00 | 280.00 | 176 |
| 2021-12-14 | 285.00 | 285.00 | 280.00 | 280.00 | 109,090 |
| 2021-12-13 | 275.00 | 285.00 | 275.00 | 285.00 | 125,599 |
| 2021-12-10 | 276.00 | 276.00 | 275.00 | 282.00 | 412,891 |
| 2021-12-09 | 278.00 | 278.00 | 275.00 | 275.00 | 580,363 |
| 2021-12-08 | 281.00 | 281.00 | 278.00 | 278.00 | 3,248 |
| 2021-12-07 | 284.00 | 294.00 | 284.00 | 286.00 | 187,095 |
| 2021-12-06 | 285.00 | 285.00 | 269.00 | 275.00 | 37,776 |
| 2021-12-03 | 285.00 | 285.00 | 285.00 | 285.00 | 2,960 |
| 2021-12-02 | 284.00 | 288.00 | 284.00 | 283.00 | 15,904 |
| 2021-12-01 | 274.00 | 284.00 | 274.00 | 275.00 | 27,701 |
| 2021-11-30 | 280.00 | 280.00 | 269.00 | 269.00 | 8,628 |
| 2021-11-29 | 270.00 | 280.00 | 270.00 | 280.00 | 198 |
| 2021-11-26 | 290.00 | 290.00 | 270.00 | 270.00 | 20,321 |
| 2021-11-25 | 290.00 | 290.00 | 290.00 | 292.50 | 3,500 |
| 2021-11-24 | 290.00 | 295.00 | 290.00 | 290.00 | 11,869 |
| 2021-11-23 | 291.00 | 291.00 | 290.00 | 290.00 | 56,406 |
| 2021-11-22 | 290.00 | 290.00 | 290.00 | 290.00 | 2,155 |
| 2021-11-19 | 296.00 | 309.00 | 290.00 | 290.00 | 15,462 |
| 2021-11-18 | 299.00 | 321.00 | 299.00 | 301.00 | 71,576 |
| 2021-11-17 | 295.00 | 296.00 | 295.00 | 292.00 | 31,642 |
| 2021-11-16 | 283.00 | 287.00 | 283.00 | 287.00 | 13,477 |
| 2021-11-15 | 285.50 | 286.50 | 285.50 | 286.50 | 11,315 |
| 2021-11-12 | 290.00 | 290.00 | 285.50 | 285.50 | 500,904 |
| 2021-11-11 | 295.00 | 295.00 | 277.00 | 290.00 | 20,755 |
| 2021-11-10 | 289.00 | 295.00 | 287.00 | 295.00 | 454,391 |
| 2021-11-09 | 296.00 | 296.00 | 280.00 | 290.00 | 134,358 |
| 2021-11-08 | 295.00 | 299.00 | 290.00 | 297.00 | 12,072 |
| 2021-11-05 | 299.00 | 299.00 | 295.00 | 295.00 | 15,174 |
| 2021-11-04 | 297.00 | 297.00 | 295.00 | 295.00 | 11,398 |
| 2021-11-03 | 295.00 | 299.00 | 295.00 | 299.00 | 3,703 |
| 2021-11-02 | 310.00 | 310.00 | 303.00 | 295.00 | 6,264,336 |
| 2021-11-01 | 295.00 | 301.00 | 295.00 | 307.50 | 10,173 |
| 2021-10-29 | 303.00 | 303.00 | 303.00 | 303.00 | 2,303 |
| 2021-10-28 | 310.00 | 310.00 | 310.00 | 303.00 | 521 |
| 2021-10-27 | 292.00 | 310.00 | 292.00 | 310.00 | 14,119 |
| 2021-10-26 | 308.00 | 309.00 | 290.00 | 289.00 | 27,868 |
| 2021-10-25 | 320.00 | 320.00 | 310.00 | 310.00 | 17,660 |
| 2021-10-22 | 319.00 | 321.00 | 319.00 | 321.00 | 1,800 |
| 2021-10-21 | 319.00 | 319.00 | 319.00 | 315.50 | 15,630 |
| 2021-10-20 | 320.00 | 320.00 | 315.00 | 315.00 | 1,080 |
| 2021-10-19 | 320.00 | 320.00 | 311.00 | 320.00 | 15,536 |
| 2021-10-18 | 311.00 | 311.00 | 302.00 | 311.50 | 14,221 |
| 2021-10-15 | 319.00 | 322.00 | 312.00 | 315.00 | 279,562 |
| 2021-10-14 | 302.00 | 302.00 | 299.00 | 303.00 | 15,864 |
| 2021-10-13 | 300.00 | 303.00 | 291.00 | 300.00 | 5,476 |
| 2021-10-12 | 317.00 | 317.00 | 302.00 | 304.50 | 5,892 |
| 2021-10-11 | 308.00 | 309.00 | 305.00 | 309.00 | 16,324 |
| 2021-10-08 | 310.00 | 310.00 | 310.00 | 312.50 | 11,972 |
| 2021-10-07 | 312.00 | 316.00 | 312.00 | 316.00 | 3,794 |
| 2021-10-06 | 340.00 | 340.00 | 320.00 | 312.00 | 64,324 |
| 2021-10-05 | 350.00 | 350.00 | 348.00 | 348.50 | 7,191 |
| 2021-10-04 | 352.00 | 352.00 | 345.00 | 347.50 | 18,125 |
| 2021-10-01 | 351.00 | 351.00 | 351.00 | 362.50 | 5,194 |
| 2021-09-30 | 360.50 | 363.00 | 360.50 | 363.00 | 14,129 |
| 2021-09-29 | 360.00 | 360.50 | 360.00 | 360.50 | 8,439 |
| 2021-09-28 | 369.00 | 369.00 | 360.00 | 360.00 | 8,772 |
| 2021-09-27 | 355.50 | 359.50 | 355.50 | 359.50 | 10,447 |
| 2021-09-24 | 360.00 | 360.00 | 358.00 | 355.50 | 7,330 |
| 2021-09-23 | 359.00 | 370.00 | 359.00 | 360.00 | 341,106 |
| 2021-09-22 | 350.00 | 359.00 | 341.00 | 347.50 | 16,943 |
| 2021-09-21 | 329.00 | 345.00 | 329.00 | 338.00 | 33,000 |
| 2021-09-20 | 355.00 | 355.00 | 310.00 | 322.00 | 261,136 |
| 2021-09-17 | 364.50 | 364.50 | 364.50 | 364.50 | 1,025 |
| 2021-09-16 | 364.50 | 364.50 | 364.50 | 364.50 | 32,534 |
| 2021-09-15 | 358.00 | 358.00 | 355.00 | 364.50 | 33,835 |
| 2021-09-14 | 366.00 | 370.50 | 366.00 | 370.50 | 122,872 |
| 2021-09-13 | 376.00 | 380.00 | 376.00 | 366.00 | 125,924 |
| 2021-09-10 | 355.50 | 356.00 | 355.50 | 356.00 | 12,531 |
| 2021-09-09 | 355.25 | 355.50 | 355.25 | 355.50 | 0 |
| 2021-09-08 | 355.75 | 355.75 | 355.25 | 355.25 | 1,723 |
| 2021-09-07 | 346.50 | 346.50 | 346.50 | 355.75 | 3,144 |
| 2021-09-06 | 364.50 | 364.50 | 346.00 | 346.00 | 14,829 |
| 2021-09-03 | 370.50 | 370.50 | 359.50 | 355.50 | 4,384 |
| 2021-09-02 | 364.00 | 364.00 | 354.50 | 349.00 | 16,335 |
| 2021-09-01 | 352.75 | 354.75 | 352.75 | 354.75 | 4,600 |
| 2021-08-31 | 352.75 | 352.75 | 352.75 | 352.75 | 2,854 |
| 2021-08-30 | 352.75 | 352.75 | 352.75 | 352.75 | 0 |
| 2021-08-27 | 352.75 | 352.75 | 352.75 | 352.75 | 4,724 |
| 2021-08-26 | 352.75 | 352.75 | 352.75 | 352.75 | 3,336 |
| 2021-08-25 | 352.75 | 352.75 | 352.75 | 352.75 | 7,118 |
| 2021-08-24 | 352.75 | 352.75 | 352.75 | 352.75 | 0 |
| 2021-08-23 | 350.00 | 350.00 | 350.00 | 352.75 | 3,527 |
| 2021-08-20 | 345.50 | 345.50 | 345.50 | 352.75 | 16,904 |
| 2021-08-19 | 349.25 | 349.25 | 349.25 | 349.25 | 1,650 |
| 2021-08-18 | 350.25 | 350.25 | 349.25 | 349.25 | 2,691 |
| 2021-08-17 | 335.00 | 350.00 | 335.00 | 350.25 | 12,492 |
| 2021-08-16 | 330.00 | 335.00 | 330.00 | 327.75 | 4,194 |
| 2021-08-13 | 327.75 | 327.75 | 322.75 | 322.75 | 750 |
| 2021-08-12 | 327.75 | 327.75 | 327.75 | 327.75 | 4,752 |
| 2021-08-11 | 332.75 | 332.75 | 327.75 | 327.75 | 3,528 |
| 2021-08-10 | 320.50 | 320.50 | 320.50 | 332.75 | 295,207 |
| 2021-08-09 | 340.00 | 340.00 | 340.00 | 332.50 | 153,134 |
| 2021-08-06 | 330.00 | 330.00 | 325.00 | 332.50 | 39,048 |
| 2021-08-05 | 360.00 | 360.00 | 360.00 | 360.00 | 2,187 |
| 2021-08-04 | 358.00 | 358.00 | 358.00 | 346.25 | 154,941 |
| 2021-08-03 | 360.00 | 360.00 | 360.00 | 352.50 | 6,390 |
| 2021-08-02 | 360.00 | 385.00 | 350.00 | 350.00 | 61,428 |
| 2021-07-30 | 353.65 | 375.00 | 350.00 | 355.00 | 44,567 |
| 2021-07-29 | 310.00 | 350.00 | 310.00 | 345.00 | 121,132 |
| 2021-07-28 | 280.00 | 305.00 | 280.00 | 295.00 | 1,081,780 |