Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-03-07 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2024-03-06 | 278.00 | 281.00 | 279.00 | 279.00 | 164,086 |
| 2024-03-05 | 275.00 | 281.00 | 275.00 | 278.00 | 46,255 |
| 2024-03-04 | 275.00 | 279.00 | 275.00 | 275.00 | 10,550 |
| 2024-03-01 | 277.50 | 277.50 | 275.00 | 275.00 | 39,533 |
| 2024-02-29 | 280.00 | 280.00 | 277.50 | 277.50 | 37,856 |
| 2024-02-28 | 282.00 | 282.00 | 280.00 | 280.00 | 29,459 |
| 2024-02-27 | 282.50 | 282.50 | 280.00 | 280.00 | 60,495 |
| 2024-02-26 | 281.00 | 282.50 | 281.00 | 282.50 | 45,136 |
| 2024-02-23 | 282.00 | 282.00 | 278.50 | 281.00 | 23,285 |
| 2024-02-22 | 278.50 | 282.00 | 278.50 | 282.00 | 22,547 |
| 2024-02-21 | 278.50 | 281.00 | 278.50 | 278.50 | 5,357 |
| 2024-02-20 | 278.50 | 282.00 | 282.00 | 282.00 | 6,440 |
| 2024-02-19 | 278.50 | 282.00 | 278.50 | 280.00 | 17,383 |
| 2024-02-16 | 275.00 | 279.00 | 279.00 | 279.00 | 90,051 |
| 2024-02-15 | 275.00 | 275.00 | 275.00 | 275.00 | 17,509 |
| 2024-02-14 | 275.00 | 277.00 | 277.00 | 277.00 | 114,506 |
| 2024-02-13 | 275.00 | 275.00 | 275.00 | 275.00 | 47,333 |
| 2024-02-12 | 273.00 | 275.00 | 275.00 | 275.00 | 31,137 |
| 2024-02-09 | 273.00 | 273.00 | 273.00 | 273.00 | 33,928 |
| 2024-02-08 | 271.00 | 273.00 | 271.00 | 273.00 | 50,816 |
| 2024-02-07 | 270.00 | 271.00 | 269.00 | 271.00 | 119,363 |
| 2024-02-06 | 269.00 | 269.00 | 269.00 | 269.00 | 68,824 |
| 2024-02-05 | 270.00 | 270.00 | 269.00 | 269.00 | 15,468 |
| 2024-02-02 | 270.00 | 270.00 | 270.00 | 270.00 | 27,243 |
| 2024-02-01 | 262.50 | 272.50 | 262.50 | 270.00 | 97,855 |
| 2024-01-31 | 260.00 | 262.50 | 260.00 | 262.50 | 9,529 |
| 2024-01-30 | 259.00 | 262.00 | 262.00 | 262.00 | 131,360 |
| 2024-01-29 | 259.00 | 260.00 | 259.00 | 259.00 | 87,789 |
| 2024-01-26 | 259.00 | 260.00 | 258.00 | 260.00 | 97,708 |
| 2024-01-25 | 260.00 | 260.00 | 258.00 | 258.00 | 109,246 |
| 2024-01-24 | 256.50 | 260.00 | 260.00 | 260.00 | 42,966 |
| 2024-01-23 | 256.00 | 256.50 | 256.00 | 256.50 | 12,471 |
| 2024-01-22 | 256.00 | 260.00 | 256.00 | 256.00 | 30,588 |
| 2024-01-19 | 250.00 | 258.00 | 258.00 | 258.00 | 80,194 |
| 2024-01-18 | 245.00 | 250.00 | 245.00 | 250.00 | 23,387 |
| 2024-01-17 | 247.00 | 247.00 | 243.50 | 245.00 | 49,601 |
| 2024-01-16 | 243.50 | 245.00 | 243.50 | 245.00 | 145,070 |
| 2024-01-15 | 243.50 | 245.00 | 243.50 | 245.00 | 254,471 |
| 2024-01-12 | 245.00 | 245.00 | 242.00 | 243.00 | 570,482 |
| 2024-01-11 | 255.00 | 245.00 | 242.50 | 245.00 | 321,478 |
| 2024-01-10 | 265.00 | 263.00 | 256.00 | 256.00 | 559,605 |
| 2024-01-09 | 259.00 | 259.00 | 256.50 | 256.50 | 38,596 |
| 2024-01-08 | 259.00 | 259.00 | 259.00 | 259.00 | 6,060 |
| 2024-01-05 | 259.00 | 259.00 | 259.00 | 259.00 | 16,913 |
| 2024-01-04 | 259.00 | 259.00 | 259.00 | 259.00 | 10,630 |
| 2024-01-03 | 259.00 | 259.00 | 259.00 | 259.00 | 7,490 |
| 2024-01-02 | 259.00 | 259.00 | 259.00 | 259.00 | 4,566 |
| 2024-01-01 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2023-12-29 | 259.00 | 259.00 | 259.00 | 259.00 | 3,804 |
| 2023-12-28 | 260.00 | 268.00 | 255.00 | 255.00 | 11,557 |
| 2023-12-27 | 252.00 | 263.00 | 252.00 | 263.00 | 3,691 |
| 2023-12-26 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-12-25 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-12-22 | 258.00 | 260.00 | 248.00 | 260.00 | 29,016 |
| 2023-12-21 | 251.50 | 259.00 | 256.00 | 258.00 | 70,507 |
| 2023-12-20 | 251.50 | 251.50 | 250.00 | 251.50 | 46,344 |
| 2023-12-19 | 250.00 | 252.50 | 250.00 | 251.50 | 37,943 |
| 2023-12-18 | 251.50 | 252.50 | 251.50 | 252.50 | 21,592 |
| 2023-12-15 | 251.50 | 251.50 | 251.50 | 251.50 | 10,205 |
| 2023-12-14 | 251.50 | 251.50 | 251.50 | 251.50 | 53,877 |
| 2023-12-13 | 251.50 | 251.50 | 250.00 | 251.50 | 47,911 |
| 2023-12-12 | 250.00 | 251.50 | 250.00 | 250.00 | 58,482 |
| 2023-12-11 | 252.50 | 252.50 | 251.50 | 251.50 | 4,995 |
| 2023-12-08 | 250.00 | 255.00 | 247.50 | 250.00 | 49,925 |
| 2023-12-07 | 255.00 | 257.50 | 250.00 | 250.00 | 44,997 |
| 2023-12-06 | 250.00 | 255.00 | 250.00 | 255.00 | 72,508 |
| 2023-12-05 | 250.00 | 255.00 | 250.00 | 255.00 | 23,403 |
| 2023-12-04 | 250.00 | 255.00 | 255.00 | 255.00 | 16,406 |
| 2023-12-01 | 250.00 | 250.00 | 250.00 | 250.00 | 4,654 |
| 2023-11-30 | 250.00 | 250.00 | 250.00 | 250.00 | 22,899 |
| 2023-11-29 | 250.00 | 250.00 | 250.00 | 250.00 | 31,842 |
| 2023-11-28 | 250.00 | 250.00 | 250.00 | 250.00 | 37,650 |
| 2023-11-27 | 250.00 | 250.00 | 250.00 | 250.00 | 10,145 |
| 2023-11-24 | 250.00 | 250.00 | 250.00 | 250.00 | 9,000 |
| 2023-11-23 | 250.00 | 250.00 | 250.00 | 250.00 | 8,183 |
| 2023-11-22 | 250.00 | 255.00 | 250.00 | 250.00 | 9,972 |
| 2023-11-21 | 255.00 | 255.00 | 250.00 | 250.00 | 19,434 |
| 2023-11-20 | 252.50 | 252.50 | 250.00 | 250.00 | 9,262 |
| 2023-11-17 | 247.50 | 255.00 | 255.00 | 255.00 | 44,556 |
| 2023-11-16 | 247.50 | 247.50 | 247.50 | 247.50 | 11,567 |
| 2023-11-15 | 242.50 | 247.50 | 242.50 | 247.50 | 57,421 |
| 2023-11-14 | 241.50 | 244.00 | 244.00 | 244.00 | 47,517 |
| 2023-11-13 | 239.00 | 241.50 | 235.00 | 241.50 | 44,601 |
| 2023-11-10 | 239.00 | 239.00 | 239.00 | 239.00 | 43,591 |
| 2023-11-09 | 241.00 | 241.50 | 239.00 | 239.00 | 18,529 |
| 2023-11-08 | 240.00 | 241.00 | 240.00 | 241.00 | 23,064 |
| 2023-11-07 | 238.50 | 244.00 | 244.00 | 244.00 | 51,637 |
| 2023-11-06 | 238.50 | 238.50 | 238.50 | 238.50 | 4,837 |
| 2023-11-03 | 231.00 | 240.00 | 231.00 | 240.00 | 65,333 |
| 2023-11-02 | 230.00 | 235.00 | 230.00 | 235.00 | 20,899 |
| 2023-11-01 | 232.50 | 235.00 | 232.50 | 235.00 | 42,366 |
| 2023-10-31 | 232.50 | 230.00 | 230.00 | 230.00 | 32,494 |
| 2023-10-30 | 232.50 | 232.50 | 232.50 | 232.50 | 206,642 |
| 2023-10-27 | 234.50 | 234.50 | 232.50 | 232.50 | 33,782 |
| 2023-10-26 | 234.50 | 234.50 | 234.50 | 234.50 | 3,090 |
| 2023-10-25 | 230.00 | 234.50 | 233.00 | 234.50 | 62,795 |
| 2023-10-24 | 227.50 | 230.00 | 227.50 | 230.00 | 30,363 |
| 2023-10-23 | 227.50 | 227.50 | 227.50 | 227.50 | 5,625 |
| 2023-10-20 | 230.00 | 233.00 | 233.00 | 233.00 | 19,586 |
| 2023-10-19 | 232.50 | 232.50 | 230.00 | 232.50 | 38,296 |
| 2023-10-18 | 230.00 | 232.50 | 230.00 | 232.50 | 55,465 |
| 2023-10-17 | 231.00 | 235.00 | 230.00 | 233.00 | 91,562 |
| 2023-10-16 | 222.00 | 232.50 | 221.00 | 232.50 | 148,431 |
| 2023-10-13 | 221.00 | 221.00 | 221.00 | 221.00 | 9,140 |
| 2023-10-12 | 221.00 | 221.00 | 221.00 | 221.00 | 4,518 |
| 2023-10-11 | 221.00 | 221.00 | 221.00 | 221.00 | 122,713 |
| 2023-10-10 | 221.00 | 221.00 | 221.00 | 221.00 | 30,447 |
| 2023-10-09 | 221.00 | 221.00 | 221.00 | 221.00 | 1,419 |
| 2023-10-06 | 217.00 | 221.00 | 217.00 | 221.00 | 3,729 |
| 2023-10-05 | 221.00 | 221.00 | 221.00 | 221.00 | 17,423 |
| 2023-10-04 | 221.50 | 222.50 | 221.00 | 221.00 | 56,065 |
| 2023-10-03 | 217.50 | 218.00 | 218.00 | 218.00 | 1,039,481 |
| 2023-10-02 | 220.00 | 220.00 | 217.50 | 217.50 | 13,752 |
| 2023-09-29 | 221.00 | 221.00 | 220.00 | 220.00 | 14,423 |
| 2023-09-28 | 221.00 | 221.00 | 221.00 | 221.00 | 1,567 |
| 2023-09-27 | 223.50 | 223.50 | 221.00 | 221.00 | 8,033 |
| 2023-09-26 | 223.50 | 223.50 | 223.50 | 223.50 | 14,835 |
| 2023-09-25 | 226.00 | 226.00 | 223.50 | 223.50 | 20,887 |
| 2023-09-22 | 226.00 | 230.00 | 226.00 | 226.00 | 8,295 |
| 2023-09-21 | 229.00 | 231.00 | 225.00 | 226.00 | 81,049 |
| 2023-09-20 | 230.00 | 234.00 | 230.00 | 230.00 | 52,281 |
| 2023-09-19 | 230.00 | 230.00 | 230.00 | 230.00 | 16,861 |
| 2023-09-18 | 229.00 | 235.00 | 235.00 | 235.00 | 35,313 |
| 2023-09-15 | 229.00 | 232.00 | 229.00 | 229.00 | 37,816 |
| 2023-09-14 | 231.50 | 233.00 | 229.00 | 229.00 | 11,104 |
| 2023-09-13 | 233.00 | 235.00 | 232.50 | 233.50 | 53,852 |
| 2023-09-12 | 233.00 | 233.00 | 233.00 | 233.00 | 196,997 |
| 2023-09-11 | 239.00 | 239.00 | 233.00 | 233.00 | 31,300 |
| 2023-09-08 | 235.00 | 235.00 | 235.00 | 235.00 | 2,708 |
| 2023-09-07 | 235.00 | 235.00 | 235.00 | 235.00 | 41,772 |
| 2023-09-06 | 240.00 | 240.00 | 235.00 | 235.00 | 82,431 |
| 2023-09-05 | 230.00 | 237.50 | 230.00 | 237.00 | 39,156 |
| 2023-09-04 | 220.00 | 230.00 | 220.00 | 228.50 | 79,100 |
| 2023-09-01 | 217.50 | 222.50 | 217.50 | 220.00 | 44,529 |
| 2023-08-31 | 215.00 | 218.00 | 215.00 | 218.00 | 126,083 |
| 2023-08-30 | 215.00 | 215.00 | 215.00 | 215.00 | 3,834 |
| 2023-08-29 | 215.00 | 218.00 | 215.00 | 215.00 | 18,483 |
| 2023-08-28 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-08-25 | 215.00 | 215.00 | 215.00 | 215.00 | 16,630 |
| 2023-08-24 | 215.00 | 215.00 | 212.00 | 215.00 | 27,709 |
| 2023-08-23 | 214.00 | 215.00 | 215.00 | 215.00 | 42,874 |
| 2023-08-22 | 205.00 | 212.00 | 212.00 | 212.00 | 38,239 |
| 2023-08-21 | 217.50 | 207.00 | 207.00 | 207.00 | 56,318 |
| 2023-08-18 | 220.00 | 220.00 | 217.50 | 217.50 | 22,057 |
| 2023-08-17 | 220.00 | 220.00 | 220.00 | 220.00 | 8,742 |
| 2023-08-16 | 220.00 | 220.00 | 220.00 | 220.00 | 14,952 |
| 2023-08-15 | 220.00 | 220.00 | 220.00 | 220.00 | 13,272 |
| 2023-08-14 | 220.00 | 220.00 | 215.50 | 220.00 | 41,015 |
| 2023-08-11 | 214.00 | 215.50 | 214.00 | 215.50 | 37,018 |
| 2023-08-10 | 210.00 | 215.50 | 212.50 | 214.00 | 14,582 |
| 2023-08-09 | 207.50 | 212.50 | 207.50 | 210.00 | 58,982 |
| 2023-08-08 | 205.00 | 206.00 | 205.00 | 206.00 | 15,699 |
| 2023-08-07 | 210.00 | 210.00 | 205.00 | 205.00 | 12,571 |
| 2023-08-04 | 204.00 | 205.00 | 204.00 | 205.00 | 43,416 |
| 2023-08-03 | 191.00 | 208.00 | 191.00 | 208.00 | 92,913 |
| 2023-08-02 | 191.00 | 192.50 | 191.00 | 192.50 | 17,918 |
| 2023-08-01 | 193.00 | 193.00 | 190.00 | 190.00 | 29,608 |
| 2023-07-31 | 190.00 | 192.50 | 190.00 | 190.00 | 49,606 |
| 2023-07-28 | 191.00 | 191.00 | 191.00 | 191.00 | 59,098 |
| 2023-07-27 | 186.00 | 191.00 | 186.00 | 191.00 | 45,068 |
| 2023-07-26 | 184.50 | 186.00 | 184.50 | 186.00 | 50,315 |
| 2023-07-25 | 186.00 | 186.00 | 184.50 | 184.50 | 124,985 |
| 2023-07-24 | 191.50 | 191.50 | 186.50 | 186.50 | 37,648 |
| 2023-07-21 | 196.00 | 196.00 | 191.50 | 191.50 | 57,710 |
| 2023-07-20 | 198.50 | 194.00 | 194.00 | 194.00 | 66,315 |
| 2023-07-19 | 198.50 | 198.50 | 198.50 | 198.50 | 21,232 |
| 2023-07-18 | 202.50 | 201.00 | 198.50 | 201.00 | 121,099 |
| 2023-07-17 | 202.50 | 202.50 | 201.00 | 201.00 | 158,592 |
| 2023-07-14 | 205.00 | 203.00 | 202.50 | 202.50 | 67,351 |
| 2023-07-13 | 210.00 | 205.00 | 204.00 | 205.00 | 27,002 |
| 2023-07-12 | 214.00 | 214.00 | 210.00 | 210.00 | 33,632 |
| 2023-07-11 | 214.00 | 214.00 | 214.00 | 214.00 | 9,946 |
| 2023-07-10 | 214.00 | 214.00 | 214.00 | 214.00 | 14,012 |
| 2023-07-07 | 214.00 | 214.00 | 214.00 | 214.00 | 44,084 |
| 2023-07-06 | 212.50 | 212.00 | 212.00 | 212.00 | 44,979 |
| 2023-07-05 | 212.50 | 212.50 | 212.50 | 212.50 | 31,888 |
| 2023-07-04 | 212.50 | 212.50 | 212.50 | 212.50 | 28,650 |
| 2023-07-03 | 212.50 | 212.50 | 212.50 | 212.50 | 17,875 |
| 2023-06-30 | 210.00 | 210.00 | 210.00 | 210.00 | 43,919 |
| 2023-06-29 | 209.00 | 210.00 | 209.00 | 210.00 | 9,130 |
| 2023-06-28 | 207.50 | 209.00 | 207.50 | 209.00 | 6,868 |
| 2023-06-27 | 206.50 | 207.50 | 206.50 | 207.50 | 18,517 |
| 2023-06-26 | 204.00 | 205.00 | 204.00 | 205.00 | 11,016 |
| 2023-06-23 | 208.00 | 210.00 | 202.50 | 204.00 | 43,761 |
| 2023-06-22 | 220.00 | 210.00 | 210.00 | 210.00 | 42,334 |
| 2023-06-21 | 223.00 | 223.00 | 220.00 | 220.00 | 132,719 |
| 2023-06-20 | 222.50 | 223.00 | 223.00 | 223.00 | 20,246 |
| 2023-06-19 | 222.50 | 223.00 | 223.00 | 223.00 | 13,064 |
| 2023-06-16 | 222.50 | 222.50 | 222.50 | 222.50 | 11,372 |
| 2023-06-15 | 221.50 | 223.50 | 221.50 | 222.50 | 16,977 |
| 2023-06-14 | 217.50 | 221.50 | 217.50 | 221.50 | 32,040 |
| 2023-06-13 | 214.00 | 217.50 | 214.00 | 217.50 | 103,764 |
| 2023-06-12 | 214.00 | 214.00 | 214.00 | 214.00 | 6,226 |
| 2023-06-09 | 212.00 | 214.00 | 212.00 | 214.00 | 10,883 |
| 2023-06-08 | 214.00 | 214.00 | 214.00 | 214.00 | 9,309 |
| 2023-06-07 | 214.00 | 214.00 | 214.00 | 214.00 | 5,656 |
| 2023-06-06 | 212.50 | 214.00 | 212.50 | 214.00 | 13,129 |
| 2023-06-05 | 212.50 | 212.50 | 212.50 | 212.50 | 17,672 |
| 2023-06-02 | 212.50 | 212.50 | 212.50 | 212.50 | 4,179 |
| 2023-06-01 | 212.50 | 212.50 | 212.50 | 212.50 | 6,556 |
| 2023-05-31 | 214.00 | 214.00 | 212.50 | 212.50 | 39,762 |
| 2023-05-30 | 214.00 | 214.00 | 214.00 | 214.00 | 24,140 |
| 2023-05-29 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-05-26 | 216.00 | 216.00 | 216.00 | 216.00 | 15,861 |
| 2023-05-25 | 216.00 | 216.00 | 216.00 | 216.00 | 10,535 |
| 2023-05-24 | 211.50 | 216.00 | 211.50 | 216.00 | 16,099 |
| 2023-05-23 | 211.50 | 211.50 | 211.50 | 211.50 | 17,507 |
| 2023-05-22 | 211.50 | 211.50 | 211.50 | 211.50 | 24,750 |
| 2023-05-19 | 215.00 | 215.00 | 211.50 | 211.50 | 10,013 |
| 2023-05-18 | 205.00 | 215.00 | 205.00 | 215.00 | 230,959 |
| 2023-05-17 | 204.00 | 204.00 | 204.00 | 204.00 | 9,228 |
| 2023-05-16 | 205.50 | 205.50 | 203.00 | 204.00 | 37,050 |
| 2023-05-15 | 206.00 | 206.00 | 205.50 | 205.50 | 3,778 |
| 2023-05-12 | 206.00 | 206.00 | 204.00 | 206.00 | 9,986 |
| 2023-05-11 | 205.00 | 206.00 | 204.00 | 204.00 | 14,460 |
| 2023-05-10 | 204.00 | 206.00 | 204.00 | 206.00 | 177,108 |
| 2023-05-09 | 206.50 | 207.00 | 202.50 | 204.00 | 84,490 |
| 2023-05-08 | 206.50 | 206.50 | 206.50 | 206.50 | 0 |
| 2023-05-05 | 207.50 | 207.50 | 206.50 | 206.50 | 119,288 |
| 2023-05-04 | 206.50 | 207.50 | 206.50 | 207.50 | 73,219 |
| 2023-05-03 | 206.50 | 206.50 | 206.50 | 206.50 | 20,509 |
| 2023-05-02 | 206.50 | 206.50 | 206.50 | 206.50 | 102,817 |
| 2023-05-01 | 206.50 | 206.50 | 206.50 | 206.50 | 0 |
| 2023-04-28 | 206.50 | 206.50 | 206.50 | 206.50 | 43,310 |
| 2023-04-27 | 205.00 | 206.50 | 205.00 | 206.50 | 79,436 |
| 2023-04-26 | 207.50 | 206.00 | 206.00 | 206.00 | 5,148 |
| 2023-04-25 | 207.50 | 207.50 | 207.50 | 207.50 | 11,199 |
| 2023-04-24 | 217.50 | 217.50 | 207.50 | 207.50 | 65,252 |
| 2023-04-21 | 218.50 | 220.00 | 216.50 | 217.50 | 48,946 |
| 2023-04-20 | 216.50 | 222.50 | 216.50 | 218.50 | 28,104 |
| 2023-04-19 | 216.50 | 216.50 | 216.50 | 216.50 | 13,112 |
| 2023-04-18 | 216.50 | 216.50 | 216.50 | 216.50 | 3,393 |
| 2023-04-17 | 216.50 | 216.50 | 216.50 | 216.50 | 5,843 |
| 2023-04-14 | 220.50 | 221.50 | 216.50 | 216.50 | 33,034 |
| 2023-04-13 | 220.00 | 220.50 | 219.00 | 220.50 | 21,747 |
| 2023-04-12 | 214.00 | 220.00 | 214.00 | 220.00 | 76,252 |
| 2023-04-11 | 217.50 | 217.50 | 214.00 | 214.00 | 24,244 |
| 2023-04-10 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-04-07 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-04-06 | 217.50 | 217.50 | 215.00 | 215.00 | 44,713 |
| 2023-04-05 | 212.00 | 223.00 | 223.00 | 223.00 | 132,939 |
| 2023-04-04 | 221.50 | 221.50 | 212.00 | 212.00 | 43,863 |
| 2023-04-03 | 212.00 | 226.00 | 217.50 | 221.50 | 192,520 |
| 2023-03-31 | 203.50 | 213.00 | 203.50 | 212.00 | 51,205 |
| 2023-03-30 | 194.00 | 204.00 | 194.00 | 203.50 | 94,921 |
| 2023-03-29 | 184.50 | 195.00 | 195.00 | 195.00 | 52,348 |
| 2023-03-28 | 174.50 | 185.00 | 178.50 | 184.50 | 75,062 |
| 2023-03-27 | 167.50 | 174.50 | 165.50 | 174.50 | 191,030 |
| 2023-03-24 | 165.50 | 166.00 | 165.50 | 166.00 | 42,138 |
| 2023-03-23 | 165.00 | 165.50 | 165.00 | 165.50 | 25,824 |
| 2023-03-22 | 166.50 | 166.50 | 161.00 | 165.00 | 39,443 |
| 2023-03-21 | 173.00 | 173.00 | 166.50 | 166.50 | 135,344 |
| 2023-03-20 | 176.50 | 176.50 | 171.50 | 172.50 | 44,772 |
| 2023-03-17 | 177.50 | 177.50 | 176.50 | 176.50 | 19,742 |
| 2023-03-16 | 177.50 | 177.50 | 177.50 | 177.50 | 34,182 |
| 2023-03-15 | 175.50 | 178.00 | 178.00 | 178.00 | 35,092 |
| 2023-03-14 | 174.00 | 175.50 | 174.00 | 175.50 | 26,267 |
| 2023-03-13 | 179.50 | 176.00 | 173.00 | 173.00 | 53,885 |
| 2023-03-10 | 181.00 | 182.00 | 179.50 | 181.00 | 55,873 |
| 2023-03-09 | 175.50 | 181.00 | 175.50 | 181.00 | 16,786 |
| 2023-03-08 | 174.50 | 175.50 | 173.00 | 175.50 | 17,581 |
| 2023-03-07 | 174.50 | 174.50 | 174.50 | 174.50 | 104,589 |
| 2023-03-06 | 174.50 | 174.50 | 174.50 | 174.50 | 18,119 |
| 2023-03-03 | 175.00 | 175.00 | 173.00 | 174.50 | 65,869 |
| 2023-03-02 | 175.00 | 175.00 | 175.00 | 175.00 | 40,690 |
| 2023-03-01 | 175.00 | 177.00 | 175.00 | 175.00 | 70,338 |
| 2023-02-28 | 176.00 | 176.00 | 175.00 | 175.00 | 39,080 |
| 2023-02-27 | 170.50 | 177.00 | 170.50 | 177.00 | 59,031 |
| 2023-02-24 | 175.50 | 173.00 | 173.00 | 173.00 | 23,601 |
| 2023-02-23 | 178.00 | 178.00 | 175.00 | 175.00 | 31,726 |
| 2023-02-22 | 176.50 | 176.50 | 176.50 | 176.50 | 6,758 |
| 2023-02-21 | 176.50 | 176.50 | 174.50 | 176.50 | 20,894 |
| 2023-02-20 | 178.00 | 178.00 | 173.00 | 174.50 | 46,943 |
| 2023-02-17 | 178.00 | 178.00 | 178.00 | 178.00 | 22,195 |
| 2023-02-16 | 178.00 | 178.00 | 178.00 | 178.00 | 118,583 |
| 2023-02-15 | 178.00 | 178.00 | 178.00 | 178.00 | 31,469 |
| 2023-02-14 | 178.00 | 178.00 | 178.00 | 178.00 | 28,262 |
| 2023-02-13 | 176.00 | 177.00 | 176.00 | 177.00 | 69,709 |
| 2023-02-10 | 178.00 | 179.00 | 178.00 | 178.00 | 51,656 |
| 2023-02-09 | 178.50 | 183.50 | 177.50 | 178.00 | 50,140 |
| 2023-02-08 | 179.00 | 179.00 | 178.50 | 178.50 | 47,476 |
| 2023-02-07 | 180.50 | 178.00 | 178.00 | 178.00 | 32,537 |
| 2023-02-06 | 181.00 | 185.50 | 183.00 | 183.00 | 22,145 |
| 2023-02-03 | 182.00 | 182.00 | 181.00 | 181.00 | 80,260 |
| 2023-02-02 | 182.50 | 182.50 | 182.00 | 182.00 | 79,724 |
| 2023-02-01 | 183.00 | 186.00 | 182.50 | 182.50 | 80,798 |
| 2023-01-31 | 187.50 | 183.50 | 183.50 | 183.50 | 191,989 |
| 2023-01-30 | 186.00 | 188.00 | 186.00 | 188.00 | 30,547 |
| 2023-01-27 | 189.00 | 187.00 | 185.50 | 186.00 | 47,785 |
| 2023-01-26 | 184.00 | 189.00 | 187.00 | 189.00 | 57,476 |
| 2023-01-25 | 184.00 | 184.00 | 184.00 | 184.00 | 11,888 |
| 2023-01-24 | 184.00 | 184.00 | 184.00 | 184.00 | 31 |
| 2023-01-23 | 187.00 | 187.00 | 184.00 | 184.00 | 41,265 |
| 2023-01-20 | 187.00 | 187.00 | 187.00 | 187.00 | 5,119 |
| 2023-01-19 | 187.00 | 187.00 | 187.00 | 187.00 | 20,926 |
| 2023-01-18 | 184.50 | 187.00 | 184.50 | 187.00 | 22,766 |
| 2023-01-17 | 183.50 | 186.00 | 186.00 | 186.00 | 12,599 |
| 2023-01-16 | 186.50 | 186.50 | 181.50 | 183.50 | 49,733 |
| 2023-01-13 | 185.50 | 185.00 | 185.00 | 185.00 | 38,332 |
| 2023-01-12 | 184.50 | 187.00 | 184.50 | 185.50 | 23,203 |
| 2023-01-11 | 181.00 | 184.50 | 181.00 | 184.50 | 56,762 |
| 2023-01-10 | 183.50 | 183.50 | 180.00 | 180.50 | 15,586 |
| 2023-01-09 | 188.50 | 184.50 | 182.00 | 183.50 | 74,861 |
| 2023-01-06 | 188.50 | 188.50 | 188.50 | 188.50 | 1,779 |
| 2023-01-05 | 189.50 | 189.50 | 188.50 | 188.50 | 44,539 |
| 2023-01-04 | 193.00 | 193.00 | 189.50 | 189.50 | 52,586 |
| 2023-01-03 | 194.50 | 194.50 | 193.00 | 193.00 | 16,305 |
| 2023-01-02 | 194.50 | 194.50 | 194.50 | 194.50 | 0 |
| 2022-12-30 | 196.50 | 196.50 | 194.50 | 194.50 | 14,386 |
| 2022-12-29 | 196.50 | 196.50 | 196.50 | 196.50 | 2,401 |
| 2022-12-28 | 196.50 | 196.50 | 196.50 | 196.50 | 9,695 |
| 2022-12-27 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2022-12-26 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2022-12-23 | 196.50 | 196.50 | 196.50 | 196.50 | 2,497 |
| 2022-12-22 | 196.50 | 196.50 | 196.50 | 196.50 | 3,413 |
| 2022-12-21 | 196.00 | 197.50 | 195.00 | 195.00 | 28,594 |
| 2022-12-20 | 196.00 | 196.00 | 196.00 | 196.00 | 5,590 |
| 2022-12-19 | 196.00 | 196.00 | 196.00 | 196.00 | 15,006 |
| 2022-12-16 | 196.00 | 194.50 | 194.50 | 194.50 | 55,924 |
| 2022-12-15 | 197.00 | 197.00 | 191.00 | 196.00 | 28,712 |
| 2022-12-14 | 184.50 | 194.50 | 185.50 | 194.50 | 35,725 |
| 2022-12-13 | 182.50 | 184.50 | 182.50 | 184.50 | 21,686 |
| 2022-12-12 | 182.50 | 182.50 | 182.50 | 182.50 | 21,162 |
| 2022-12-09 | 180.00 | 182.50 | 180.00 | 182.50 | 12,858 |
| 2022-12-08 | 173.00 | 180.00 | 172.00 | 180.00 | 67,723 |
| 2022-12-07 | 169.50 | 173.00 | 169.50 | 173.00 | 72,782 |
| 2022-12-06 | 171.50 | 171.50 | 169.50 | 169.50 | 36,308 |
| 2022-12-05 | 177.50 | 175.50 | 169.00 | 171.50 | 79,135 |
| 2022-12-02 | 179.50 | 179.50 | 177.50 | 177.50 | 35,652 |
| 2022-12-01 | 187.50 | 182.00 | 178.50 | 179.50 | 117,272 |
| 2022-11-30 | 187.50 | 187.50 | 187.50 | 187.50 | 24,814 |
| 2022-11-29 | 186.50 | 187.50 | 186.50 | 187.50 | 9,751 |
| 2022-11-28 | 192.50 | 192.50 | 186.50 | 186.50 | 24,038 |
| 2022-11-25 | 192.50 | 192.50 | 189.00 | 192.50 | 21,214 |
| 2022-11-24 | 188.00 | 192.50 | 188.00 | 192.50 | 53,270 |
| 2022-11-23 | 186.50 | 188.00 | 185.50 | 188.00 | 169,213 |
| 2022-11-22 | 193.50 | 192.50 | 182.50 | 186.50 | 92,781 |
| 2022-11-21 | 198.00 | 196.00 | 193.50 | 196.00 | 15,558 |
| 2022-11-18 | 206.00 | 206.00 | 194.00 | 198.00 | 61,547 |
| 2022-11-17 | 203.50 | 206.00 | 203.50 | 206.00 | 64,574 |
| 2022-11-16 | 203.50 | 203.50 | 203.50 | 203.50 | 894,877 |
| 2022-11-15 | 202.50 | 203.50 | 202.50 | 203.50 | 47,374 |
| 2022-11-14 | 205.00 | 205.00 | 202.50 | 202.50 | 5,564 |
| 2022-11-11 | 213.00 | 213.00 | 205.00 | 205.00 | 30,699 |
| 2022-11-10 | 215.00 | 215.00 | 213.00 | 213.00 | 27,505 |
| 2022-11-09 | 214.00 | 215.00 | 214.00 | 215.00 | 23,865 |
| 2022-11-08 | 220.00 | 220.00 | 214.00 | 214.00 | 17,190 |
| 2022-11-07 | 215.00 | 220.00 | 215.00 | 220.00 | 16,746 |
| 2022-11-04 | 217.50 | 217.50 | 215.00 | 215.00 | 22,928 |
| 2022-11-03 | 210.00 | 217.50 | 210.00 | 217.50 | 22,447 |
| 2022-11-02 | 210.00 | 210.00 | 210.00 | 210.00 | 7,193 |
| 2022-11-01 | 205.00 | 215.00 | 205.00 | 210.00 | 36,564 |
| 2022-10-31 | 197.50 | 207.50 | 197.50 | 205.00 | 35,845 |
| 2022-10-28 | 197.50 | 197.50 | 197.50 | 197.50 | 3 |
| 2022-10-27 | 195.00 | 197.50 | 195.00 | 197.50 | 1,154 |
| 2022-10-26 | 195.00 | 195.00 | 195.00 | 195.00 | 65,849 |
| 2022-10-25 | 202.50 | 202.50 | 195.00 | 195.00 | 14,926 |
| 2022-10-24 | 202.50 | 202.50 | 202.50 | 202.50 | 22,193 |
| 2022-10-21 | 200.00 | 201.00 | 201.00 | 201.00 | 22,585 |
| 2022-10-20 | 190.00 | 200.00 | 190.00 | 200.00 | 23,813 |
| 2022-10-19 | 190.00 | 192.00 | 190.00 | 190.00 | 8,709 |
| 2022-10-18 | 184.00 | 190.00 | 184.00 | 190.00 | 65,258 |
| 2022-10-17 | 190.00 | 190.00 | 184.00 | 184.00 | 159,498 |
| 2022-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 27,132 |
| 2022-10-13 | 192.50 | 192.50 | 187.50 | 190.00 | 16,745 |
| 2022-10-12 | 202.50 | 202.50 | 192.50 | 192.50 | 22,953 |
| 2022-10-11 | 202.50 | 202.50 | 202.50 | 202.50 | 7,109 |
| 2022-10-10 | 206.00 | 206.00 | 197.50 | 202.50 | 45,174 |
| 2022-10-07 | 206.00 | 206.00 | 206.00 | 206.00 | 5,640 |
| 2022-10-06 | 206.00 | 206.00 | 206.00 | 206.00 | 8,263 |
| 2022-10-05 | 206.00 | 206.00 | 206.00 | 206.00 | 44,245 |
| 2022-10-04 | 205.00 | 205.00 | 205.00 | 205.00 | 17,712 |
| 2022-10-03 | 212.50 | 212.50 | 195.00 | 205.00 | 88,714 |
| 2022-09-30 | 212.50 | 212.50 | 212.50 | 212.50 | 44,688 |
| 2022-09-29 | 227.50 | 213.00 | 213.00 | 213.00 | 175,962 |
| 2022-09-28 | 232.50 | 232.50 | 227.50 | 227.50 | 970,138 |
| 2022-09-27 | 230.00 | 232.50 | 225.00 | 232.50 | 141,295 |
| 2022-09-26 | 232.50 | 232.50 | 230.00 | 230.00 | 18,171 |
| 2022-09-23 | 232.50 | 232.50 | 225.00 | 232.50 | 11,561 |
| 2022-09-22 | 232.50 | 232.50 | 232.50 | 232.50 | 1,465 |
| 2022-09-21 | 229.00 | 235.00 | 229.00 | 235.00 | 17,274 |
| 2022-09-20 | 230.00 | 230.00 | 227.50 | 229.00 | 24,439 |
| 2022-09-19 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-09-16 | 225.00 | 230.00 | 225.00 | 230.00 | 141,596 |
| 2022-09-15 | 227.50 | 226.00 | 226.00 | 226.00 | 21,750 |
| 2022-09-14 | 230.00 | 230.00 | 230.00 | 230.00 | 4,575 |
| 2022-09-13 | 235.00 | 235.00 | 230.00 | 230.00 | 29,890 |
| 2022-09-12 | 225.00 | 237.50 | 225.00 | 235.00 | 47,231 |
| 2022-09-09 | 225.00 | 225.00 | 225.00 | 225.00 | 12,361 |
| 2022-09-08 | 225.00 | 225.00 | 225.00 | 225.00 | 9,788 |
| 2022-09-07 | 228.50 | 225.00 | 225.00 | 225.00 | 32,361 |
| 2022-09-06 | 215.00 | 230.00 | 215.00 | 228.50 | 26,057 |
| 2022-09-05 | 220.00 | 220.00 | 215.00 | 220.00 | 269,323 |
| 2022-09-02 | 225.00 | 225.00 | 225.00 | 225.00 | 13,264 |
| 2022-09-01 | 219.00 | 220.00 | 219.00 | 219.00 | 80,835 |
| 2022-08-31 | 225.00 | 225.00 | 225.00 | 225.00 | 12,356 |
| 2022-08-30 | 230.00 | 230.00 | 225.00 | 225.00 | 67,969 |
| 2022-08-29 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-08-26 | 230.00 | 230.00 | 230.00 | 230.00 | 166,860 |
| 2022-08-25 | 232.50 | 232.50 | 230.00 | 230.00 | 10,885 |
| 2022-08-24 | 232.50 | 232.50 | 232.50 | 232.50 | 3,822 |
| 2022-08-23 | 240.00 | 243.00 | 231.50 | 232.50 | 47,442 |
| 2022-08-22 | 245.00 | 245.00 | 240.00 | 240.00 | 5,403 |
| 2022-08-19 | 242.50 | 245.00 | 242.00 | 245.00 | 28,918 |
| 2022-08-18 | 252.50 | 239.00 | 239.00 | 239.00 | 47,155 |
| 2022-08-17 | 252.50 | 245.00 | 245.00 | 245.00 | 24,286 |
| 2022-08-16 | 252.50 | 252.50 | 252.50 | 252.50 | 6,577 |
| 2022-08-15 | 247.50 | 255.00 | 245.00 | 252.50 | 5,959 |
| 2022-08-12 | 246.00 | 246.00 | 246.00 | 247.50 | 8,474 |
| 2022-08-11 | 250.00 | 246.00 | 246.00 | 246.00 | 42,992 |
| 2022-08-10 | 250.00 | 250.00 | 250.00 | 250.00 | 20,109 |
| 2022-08-09 | 250.00 | 250.00 | 250.00 | 250.00 | 3,258 |
| 2022-08-08 | 250.00 | 258.00 | 250.00 | 250.00 | 12,798 |
| 2022-08-05 | 245.00 | 250.00 | 250.00 | 250.00 | 11,995 |
| 2022-08-04 | 232.50 | 245.00 | 235.00 | 245.00 | 29,383 |
| 2022-08-03 | 232.50 | 232.50 | 232.50 | 232.50 | 3,080 |
| 2022-08-02 | 237.00 | 237.00 | 232.50 | 232.50 | 5,020 |
| 2022-08-01 | 240.00 | 240.00 | 235.00 | 235.00 | 28,019 |
| 2022-07-29 | 227.50 | 237.50 | 227.50 | 237.50 | 41,043 |
| 2022-07-28 | 227.50 | 227.50 | 227.50 | 227.50 | 7,382 |
| 2022-07-27 | 227.50 | 227.50 | 227.50 | 227.50 | 20,001 |
| 2022-07-26 | 227.50 | 227.50 | 227.50 | 227.50 | 789,091 |
| 2022-07-25 | 227.50 | 227.50 | 227.50 | 227.50 | 8,028 |
| 2022-07-22 | 227.50 | 232.50 | 227.50 | 227.50 | 31,426 |
| 2022-07-21 | 227.50 | 230.00 | 230.00 | 230.00 | 984 |
| 2022-07-20 | 225.00 | 230.00 | 230.00 | 230.00 | 10,946 |
| 2022-07-19 | 225.00 | 225.00 | 225.00 | 225.00 | 10,139 |
| 2022-07-18 | 225.00 | 225.00 | 225.00 | 225.00 | 27,333 |
| 2022-07-15 | 222.50 | 225.00 | 222.50 | 225.00 | 13,566 |
| 2022-07-14 | 220.00 | 222.50 | 220.00 | 222.50 | 29,744 |
| 2022-07-13 | 216.00 | 220.00 | 216.00 | 220.00 | 32,050 |
| 2022-07-12 | 215.00 | 216.00 | 215.00 | 216.00 | 9,448 |
| 2022-07-11 | 215.00 | 215.00 | 215.00 | 215.00 | 57,790 |
| 2022-07-08 | 212.50 | 215.00 | 212.50 | 215.00 | 25,624 |
| 2022-07-07 | 212.50 | 212.50 | 212.50 | 212.50 | 19,182 |
| 2022-07-06 | 216.00 | 216.00 | 212.50 | 212.50 | 36,033 |
| 2022-07-05 | 225.00 | 218.00 | 218.00 | 218.00 | 16,752 |
| 2022-07-04 | 227.50 | 225.00 | 225.00 | 225.00 | 20,470 |
| 2022-07-01 | 230.00 | 225.00 | 225.00 | 225.00 | 12,805 |
| 2022-06-30 | 240.00 | 240.00 | 227.50 | 230.00 | 32,553 |
| 2022-06-29 | 240.00 | 240.00 | 240.00 | 240.00 | 2,209 |
| 2022-06-28 | 240.00 | 240.00 | 240.00 | 240.00 | 16,797 |
| 2022-06-27 | 240.00 | 240.00 | 240.00 | 240.00 | 12,671 |
| 2022-06-24 | 237.50 | 240.00 | 237.50 | 240.00 | 36,591 |
| 2022-06-23 | 242.50 | 240.00 | 237.50 | 237.50 | 14,834 |
| 2022-06-22 | 242.50 | 243.00 | 243.00 | 243.00 | 21,415 |
| 2022-06-21 | 244.00 | 244.00 | 242.50 | 242.50 | 19,313 |
| 2022-06-20 | 250.50 | 250.50 | 244.00 | 244.00 | 31,212 |
| 2022-06-17 | 252.50 | 253.00 | 250.50 | 250.50 | 41,617 |
| 2022-06-16 | 254.00 | 254.00 | 250.00 | 250.00 | 56,699 |
| 2022-06-15 | 254.00 | 254.00 | 254.00 | 254.00 | 15,880 |
| 2022-06-14 | 254.00 | 254.00 | 254.00 | 254.00 | 41,381 |
| 2022-06-13 | 259.50 | 259.50 | 254.00 | 254.00 | 60,296 |
| 2022-06-10 | 259.50 | 259.50 | 259.50 | 259.50 | 41,231 |
| 2022-06-09 | 259.50 | 259.50 | 259.50 | 259.50 | 9,343 |
| 2022-06-08 | 259.50 | 259.00 | 259.00 | 259.00 | 224,795 |
| 2022-06-07 | 262.50 | 262.50 | 259.50 | 259.50 | 18,771 |
| 2022-06-06 | 265.00 | 265.00 | 262.50 | 262.50 | 21,890 |
| 2022-06-03 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-06-02 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-06-01 | 259.50 | 267.50 | 264.00 | 265.00 | 55,320 |
| 2022-05-31 | 259.50 | 257.00 | 257.00 | 257.00 | 9,480 |
| 2022-05-30 | 258.00 | 258.00 | 258.00 | 259.50 | 15,000 |
| 2022-05-27 | 259.50 | 260.00 | 260.00 | 260.00 | 13,260 |
| 2022-05-26 | 259.50 | 254.00 | 254.00 | 259.50 | 239,974 |
| 2022-05-25 | 252.00 | 257.00 | 252.00 | 257.00 | 16,189 |
| 2022-05-24 | 248.50 | 256.00 | 251.00 | 255.00 | 68,513 |
| 2022-05-23 | 242.50 | 245.00 | 240.00 | 245.00 | 1,873 |
| 2022-05-20 | 244.00 | 245.00 | 244.00 | 245.00 | 7,245 |
| 2022-05-19 | 244.00 | 237.00 | 237.00 | 244.00 | 175,693 |
| 2022-05-18 | 244.00 | 240.00 | 240.00 | 240.00 | 20,966 |
| 2022-05-17 | 245.00 | 245.00 | 244.00 | 244.00 | 27,116 |
| 2022-05-16 | 245.00 | 245.00 | 245.00 | 245.00 | 26,175 |
| 2022-05-13 | 245.00 | 245.00 | 240.00 | 245.00 | 24,310 |
| 2022-05-12 | 245.00 | 238.00 | 238.00 | 245.00 | 18,201 |
| 2022-05-11 | 245.50 | 241.00 | 241.00 | 241.00 | 49,864 |
| 2022-05-10 | 245.50 | 245.50 | 245.50 | 245.50 | 73,573 |
| 2022-05-09 | 242.00 | 242.00 | 242.00 | 245.50 | 73,432 |
| 2022-05-06 | 247.50 | 247.50 | 245.50 | 245.50 | 99,482 |
| 2022-05-05 | 250.00 | 249.00 | 249.00 | 249.00 | 14,561 |
| 2022-05-04 | 247.50 | 245.00 | 245.00 | 245.00 | 57,492 |
| 2022-05-03 | 242.50 | 247.50 | 246.50 | 247.50 | 48,839 |
| 2022-05-02 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2022-04-29 | 242.50 | 242.50 | 242.50 | 242.50 | 21,777 |
| 2022-04-28 | 245.00 | 245.00 | 242.50 | 242.50 | 19,959 |
| 2022-04-27 | 245.00 | 245.00 | 245.00 | 245.00 | 18,783 |
| 2022-04-26 | 255.00 | 255.00 | 245.00 | 245.00 | 48,703 |
| 2022-04-25 | 265.00 | 265.00 | 257.50 | 257.50 | 22,728 |
| 2022-04-22 | 270.00 | 270.00 | 262.50 | 265.00 | 100,599 |
| 2022-04-21 | 270.00 | 270.00 | 270.00 | 270.00 | 17,227 |
| 2022-04-20 | 270.00 | 270.00 | 270.00 | 270.00 | 9,455 |
| 2022-04-19 | 270.00 | 270.00 | 265.00 | 270.00 | 123,570 |
| 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 | 272.50 | 272.50 | 270.00 | 270.00 | 13,210 |
| 2022-04-13 | 272.50 | 272.50 | 272.50 | 272.50 | 16,488 |
| 2022-04-12 | 272.50 | 275.00 | 265.00 | 272.50 | 49,999 |
| 2022-04-11 | 270.00 | 265.00 | 265.00 | 272.50 | 54,265 |
| 2022-04-08 | 265.00 | 272.50 | 265.00 | 270.00 | 191,690 |
| 2022-04-07 | 265.00 | 267.50 | 265.00 | 267.50 | 70,454 |
| 2022-04-06 | 267.50 | 270.00 | 265.00 | 265.00 | 132,237 |
| 2022-04-05 | 265.00 | 261.00 | 261.00 | 261.00 | 95,943 |
| 2022-04-04 | 267.50 | 268.00 | 264.00 | 268.00 | 194,492 |
| 2022-04-01 | 260.00 | 262.50 | 255.00 | 255.00 | 100,605 |
| 2022-03-31 | 256.00 | 255.00 | 251.00 | 255.00 | 38,490 |
| 2022-03-30 | 260.00 | 265.00 | 256.00 | 256.00 | 41,235 |
| 2022-03-29 | 255.00 | 265.00 | 265.00 | 265.00 | 82,911 |
| 2022-03-28 | 250.00 | 257.50 | 252.50 | 255.00 | 29,106 |
| 2022-03-25 | 246.50 | 250.00 | 246.50 | 250.00 | 15,558 |
| 2022-03-24 | 242.50 | 246.50 | 242.50 | 246.50 | 34,695 |
| 2022-03-23 | 245.00 | 245.00 | 242.50 | 242.50 | 29,978 |
| 2022-03-22 | 245.00 | 245.00 | 245.00 | 245.00 | 16,413 |
| 2022-03-21 | 240.00 | 245.00 | 245.00 | 245.00 | 27,565 |
| 2022-03-18 | 240.00 | 240.00 | 240.00 | 240.00 | 13,522 |
| 2022-03-17 | 240.00 | 244.00 | 244.00 | 244.00 | 15,751 |
| 2022-03-16 | 240.00 | 242.00 | 242.00 | 242.00 | 1,037,150 |
| 2022-03-15 | 242.50 | 242.50 | 240.00 | 240.00 | 15,314 |
| 2022-03-14 | 240.00 | 242.50 | 240.00 | 242.50 | 52,842 |
| 2022-03-11 | 242.50 | 245.00 | 240.00 | 240.00 | 56,213 |
| 2022-03-10 | 230.00 | 245.00 | 245.00 | 245.00 | 29,849 |
| 2022-03-09 | 226.00 | 230.00 | 226.00 | 230.00 | 137,168 |
| 2022-03-08 | 222.50 | 225.00 | 220.00 | 225.00 | 44,499 |
| 2022-03-07 | 232.50 | 232.50 | 214.00 | 222.50 | 148,966 |
| 2022-03-04 | 242.50 | 242.50 | 235.00 | 235.00 | 1,321,938 |
| 2022-03-03 | 242.50 | 240.00 | 240.00 | 240.00 | 24,007 |
| 2022-03-02 | 235.00 | 247.50 | 235.00 | 242.50 | 72,954 |
| 2022-03-01 | 235.00 | 235.00 | 235.00 | 235.00 | 31,457 |
| 2022-02-28 | 241.00 | 241.00 | 235.00 | 235.00 | 30,971 |
| 2022-02-25 | 235.00 | 240.00 | 240.00 | 240.00 | 34,068 |
| 2022-02-24 | 232.50 | 237.50 | 232.50 | 232.50 | 18,762 |
| 2022-02-23 | 237.00 | 237.00 | 237.00 | 240.00 | 21,457 |
| 2022-02-22 | 240.00 | 240.00 | 235.00 | 240.00 | 37,434 |
| 2022-02-21 | 250.00 | 250.00 | 244.00 | 244.00 | 54,900 |
| 2022-02-18 | 252.50 | 250.00 | 250.00 | 250.00 | 50,194 |
| 2022-02-17 | 255.00 | 250.00 | 250.00 | 250.00 | 71,430 |
| 2022-02-16 | 242.50 | 255.00 | 242.50 | 255.00 | 85,252 |
| 2022-02-15 | 237.00 | 240.00 | 237.00 | 240.00 | 36,483 |
| 2022-02-14 | 250.00 | 240.00 | 240.00 | 240.00 | 47,495 |
| 2022-02-11 | 250.00 | 250.00 | 250.00 | 250.00 | 34,536 |
| 2022-02-10 | 255.00 | 255.00 | 250.00 | 250.00 | 52,627 |
| 2022-02-09 | 255.00 | 255.00 | 255.00 | 255.00 | 207,008 |
| 2022-02-08 | 255.00 | 255.00 | 255.00 | 255.00 | 59,332 |
| 2022-02-07 | 260.00 | 260.00 | 250.00 | 255.00 | 27,553 |
| 2022-02-04 | 260.00 | 265.00 | 265.00 | 265.00 | 56,994 |
| 2022-02-03 | 260.00 | 260.00 | 260.00 | 260.00 | 13,768 |
| 2022-02-02 | 260.00 | 265.00 | 265.00 | 260.00 | 51,912 |
| 2022-02-01 | 260.00 | 265.00 | 265.00 | 265.00 | 29,122 |
| 2022-01-31 | 245.00 | 262.00 | 262.00 | 262.00 | 117,225 |
| 2022-01-28 | 245.00 | 245.00 | 237.50 | 241.00 | 81,985 |
| 2022-01-27 | 246.50 | 240.00 | 240.00 | 245.00 | 39,468 |
| 2022-01-26 | 235.00 | 246.50 | 235.00 | 246.50 | 60,981 |
| 2022-01-25 | 235.00 | 240.00 | 235.00 | 235.00 | 28,544 |
| 2022-01-24 | 240.00 | 240.00 | 232.50 | 235.00 | 48,547 |
| 2022-01-21 | 253.50 | 253.50 | 242.50 | 242.50 | 59,103 |
| 2022-01-20 | 252.50 | 253.50 | 252.50 | 253.50 | 18,729 |
| 2022-01-19 | 257.50 | 257.50 | 252.50 | 252.50 | 14,600 |
| 2022-01-18 | 257.50 | 257.50 | 257.50 | 257.50 | 74,857 |
| 2022-01-17 | 257.50 | 257.50 | 257.50 | 257.50 | 12,576 |
| 2022-01-14 | 257.50 | 257.50 | 257.50 | 257.50 | 15,270 |
| 2022-01-13 | 260.50 | 260.50 | 252.50 | 257.50 | 39,952 |
| 2022-01-12 | 261.00 | 261.00 | 259.00 | 260.50 | 28,745 |
| 2022-01-11 | 262.00 | 262.00 | 262.00 | 262.00 | 6,087 |
| 2022-01-10 | 264.00 | 265.00 | 265.00 | 262.00 | 42,011 |
| 2022-01-07 | 267.50 | 266.00 | 264.00 | 264.00 | 33,644 |
| 2022-01-06 | 270.00 | 270.00 | 267.50 | 267.50 | 69,869 |
| 2022-01-05 | 265.00 | 272.50 | 270.00 | 270.00 | 108,495 |
| 2022-01-04 | 262.00 | 267.00 | 265.00 | 265.00 | 40,701 |
| 2022-01-03 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2021-12-31 | 258.00 | 262.00 | 258.00 | 262.00 | 18,436 |
| 2021-12-30 | 257.00 | 257.00 | 256.00 | 257.00 | 14,484 |
| 2021-12-29 | 259.00 | 259.00 | 255.00 | 257.00 | 44,836 |
| 2021-12-28 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2021-12-27 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2021-12-24 | 255.00 | 259.00 | 255.00 | 259.00 | 9,147 |
| 2021-12-23 | 248.00 | 256.00 | 248.00 | 255.00 | 48,497 |
| 2021-12-22 | 240.00 | 248.00 | 240.00 | 248.00 | 33,627 |
| 2021-12-21 | 240.00 | 240.00 | 240.00 | 240.00 | 15,090 |
| 2021-12-20 | 240.00 | 240.00 | 240.00 | 240.00 | 13,370 |
| 2021-12-17 | 238.50 | 240.00 | 238.50 | 240.00 | 11,089 |
| 2021-12-16 | 238.50 | 238.50 | 235.00 | 238.50 | 37,217 |
| 2021-12-15 | 249.00 | 245.00 | 238.50 | 238.50 | 39,432 |
| 2021-12-14 | 254.00 | 254.00 | 249.00 | 249.00 | 35,179 |
| 2021-12-13 | 258.50 | 258.50 | 254.00 | 254.00 | 37,771 |
| 2021-12-10 | 258.50 | 260.00 | 258.50 | 258.50 | 20,818 |
| 2021-12-09 | 259.50 | 260.00 | 260.00 | 260.00 | 48,234 |
| 2021-12-08 | 272.00 | 261.50 | 258.50 | 259.50 | 148,671 |
| 2021-12-07 | 274.50 | 274.50 | 272.00 | 272.00 | 49,598 |
| 2021-12-06 | 277.00 | 277.50 | 274.50 | 274.50 | 60,620 |
| 2021-12-03 | 260.00 | 278.00 | 262.50 | 278.00 | 61,810 |
| 2021-12-02 | 246.00 | 263.00 | 262.00 | 263.00 | 311,132 |
| 2021-12-01 | 239.00 | 235.00 | 235.00 | 239.00 | 99,810 |
| 2021-11-30 | 239.00 | 239.00 | 239.00 | 239.00 | 38,427 |
| 2021-11-29 | 233.00 | 239.00 | 233.00 | 239.00 | 67,357 |
| 2021-11-26 | 236.50 | 235.00 | 232.00 | 233.00 | 118,905 |
| 2021-11-25 | 244.50 | 244.50 | 240.50 | 240.50 | 63,340 |
| 2021-11-24 | 240.50 | 246.00 | 240.50 | 244.50 | 142,979 |
| 2021-11-23 | 242.00 | 242.00 | 240.50 | 240.50 | 32,288 |
| 2021-11-22 | 254.00 | 249.00 | 240.50 | 243.00 | 148,677 |
| 2021-11-19 | 251.00 | 254.00 | 250.00 | 254.00 | 91,068 |
| 2021-11-18 | 262.50 | 262.50 | 247.50 | 251.00 | 156,423 |
| 2021-11-17 | 265.00 | 265.00 | 260.00 | 262.50 | 46,252 |
| 2021-11-16 | 265.00 | 265.00 | 265.00 | 265.00 | 69,371 |
| 2021-11-15 | 270.00 | 270.00 | 261.00 | 265.00 | 26,103 |
| 2021-11-12 | 270.00 | 270.00 | 267.50 | 267.50 | 17,056 |
| 2021-11-11 | 270.00 | 270.00 | 270.00 | 270.00 | 22,943 |
| 2021-11-10 | 270.00 | 270.00 | 270.00 | 270.00 | 17,628 |
| 2021-11-09 | 270.00 | 270.00 | 270.00 | 270.00 | 42,421 |
| 2021-11-08 | 270.00 | 270.00 | 270.00 | 270.00 | 26,460 |
| 2021-11-05 | 267.50 | 270.00 | 267.50 | 270.00 | 83,772 |
| 2021-11-04 | 271.50 | 265.00 | 260.00 | 265.00 | 74,452 |
| 2021-11-03 | 263.50 | 275.00 | 275.00 | 271.50 | 169,362 |
| 2021-11-02 | 262.50 | 263.50 | 257.00 | 263.50 | 47,678 |
| 2021-11-01 | 263.50 | 263.50 | 261.50 | 262.50 | 39,955 |
| 2021-10-29 | 264.00 | 264.00 | 263.50 | 263.50 | 31,366 |
| 2021-10-28 | 261.50 | 264.00 | 261.50 | 264.00 | 34,916 |
| 2021-10-27 | 261.50 | 261.50 | 261.50 | 261.50 | 14,277 |
| 2021-10-26 | 266.00 | 265.00 | 263.00 | 263.00 | 24,081 |
| 2021-10-25 | 262.50 | 269.00 | 262.50 | 266.00 | 44,586 |
| 2021-10-22 | 266.00 | 275.00 | 262.50 | 275.00 | 57,284 |
| 2021-10-21 | 256.00 | 261.00 | 256.00 | 261.00 | 46,338 |
| 2021-10-20 | 248.50 | 259.00 | 259.00 | 256.00 | 61,787 |
| 2021-10-19 | 248.50 | 247.00 | 247.00 | 248.50 | 22,760 |
| 2021-10-18 | 247.50 | 251.00 | 247.00 | 248.50 | 40,435 |
| 2021-10-15 | 247.50 | 247.50 | 247.50 | 247.50 | 11,143 |
| 2021-10-14 | 245.00 | 248.50 | 245.00 | 247.50 | 19,326 |
| 2021-10-13 | 252.00 | 247.00 | 246.00 | 247.00 | 13,877 |
| 2021-10-12 | 256.50 | 255.00 | 252.00 | 252.00 | 74,590 |
| 2021-10-11 | 249.50 | 256.50 | 249.50 | 256.50 | 26,866 |
| 2021-10-08 | 246.00 | 249.50 | 246.00 | 249.50 | 20,276 |
| 2021-10-07 | 230.00 | 247.50 | 230.00 | 246.00 | 57,956 |
| 2021-10-06 | 241.50 | 234.00 | 234.00 | 234.00 | 215,245 |
| 2021-10-05 | 236.00 | 241.50 | 236.00 | 241.50 | 42,147 |
| 2021-10-04 | 241.50 | 235.50 | 235.00 | 235.50 | 409,576 |
| 2021-10-01 | 249.00 | 245.00 | 245.00 | 245.00 | 109,069 |
| 2021-09-30 | 260.00 | 248.00 | 245.00 | 248.00 | 148,319 |
| 2021-09-29 | 260.00 | 260.00 | 257.50 | 260.00 | 27,890 |
| 2021-09-28 | 260.00 | 260.00 | 260.00 | 260.00 | 160,709 |
| 2021-09-27 | 260.00 | 260.00 | 260.00 | 260.00 | 59,524 |
| 2021-09-24 | 265.00 | 265.00 | 255.00 | 260.00 | 46,593 |
| 2021-09-23 | 272.50 | 272.50 | 257.50 | 262.50 | 274,579 |
| 2021-09-22 | 270.00 | 272.50 | 270.00 | 272.50 | 25,643 |
| 2021-09-21 | 270.00 | 270.00 | 270.00 | 270.00 | 78,620 |
| 2021-09-20 | 285.00 | 280.00 | 276.00 | 276.00 | 31,084 |