Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-08 | 201.00 | 203.00 | 201.00 | 203.00 | 216,441 |
| 2024-05-07 | 200.00 | 202.00 | 200.00 | 202.00 | 252,988 |
| 2024-05-06 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-05-03 | 198.00 | 200.00 | 198.00 | 200.00 | 145,163 |
| 2024-05-02 | 200.00 | 200.00 | 197.50 | 199.00 | 156,411 |
| 2024-05-01 | 199.50 | 199.50 | 197.00 | 197.50 | 87,869 |
| 2024-04-30 | 201.00 | 201.00 | 196.50 | 197.50 | 139,397 |
| 2024-04-29 | 198.00 | 199.00 | 196.50 | 198.50 | 120,810 |
| 2024-04-26 | 196.00 | 197.50 | 195.00 | 197.50 | 165,512 |
| 2024-04-25 | 195.00 | 195.00 | 194.00 | 195.00 | 91,409 |
| 2024-04-24 | 195.00 | 196.50 | 195.00 | 196.50 | 334,143 |
| 2024-04-23 | 195.00 | 196.00 | 194.50 | 196.00 | 582,582 |
| 2024-04-22 | 195.00 | 195.00 | 194.50 | 194.50 | 411,798 |
| 2024-04-19 | 194.00 | 194.00 | 193.00 | 193.00 | 335,513 |
| 2024-04-18 | 194.00 | 195.00 | 193.50 | 194.00 | 227,031 |
| 2024-04-17 | 193.50 | 196.00 | 193.50 | 194.00 | 213,316 |
| 2024-04-16 | 197.50 | 197.50 | 195.00 | 196.00 | 129,497 |
| 2024-04-15 | 201.00 | 201.00 | 200.00 | 200.50 | 63,643 |
| 2024-04-12 | 200.00 | 201.00 | 200.00 | 201.00 | 86,122 |
| 2024-04-11 | 200.00 | 200.00 | 199.00 | 200.00 | 112,960 |
| 2024-04-10 | 198.00 | 200.00 | 198.00 | 200.00 | 303,920 |
| 2024-04-09 | 199.00 | 199.00 | 199.00 | 199.00 | 185,010 |
| 2024-04-08 | 198.00 | 199.50 | 198.00 | 199.50 | 163,398 |
| 2024-04-05 | 198.00 | 198.00 | 197.50 | 198.00 | 185,692 |
| 2024-04-04 | 198.50 | 199.00 | 198.50 | 199.50 | 188,571 |
| 2024-04-03 | 198.00 | 199.50 | 198.00 | 199.50 | 169,358 |
| 2024-04-02 | 198.50 | 199.00 | 198.50 | 199.00 | 203,069 |
| 2024-04-01 | 198.75 | 198.75 | 198.75 | 198.75 | 0 |
| 2024-03-29 | 198.75 | 198.75 | 198.75 | 198.75 | 0 |
| 2024-03-28 | 198.00 | 198.00 | 197.00 | 198.75 | 171,385 |
| 2024-03-27 | 196.00 | 199.00 | 196.00 | 199.00 | 120,433 |
| 2024-03-26 | 198.00 | 198.50 | 197.00 | 198.50 | 120,683 |
| 2024-03-25 | 198.00 | 198.50 | 197.00 | 198.50 | 148,114 |
| 2024-03-22 | 196.50 | 198.00 | 196.50 | 198.00 | 164,125 |
| 2024-03-21 | 193.00 | 196.50 | 193.00 | 196.00 | 208,426 |
| 2024-03-20 | 193.50 | 194.00 | 193.50 | 194.00 | 138,032 |
| 2024-03-19 | 192.50 | 193.00 | 189.00 | 193.25 | 94,561 |
| 2024-03-18 | 192.00 | 192.50 | 191.00 | 192.50 | 148,094 |
| 2024-03-15 | 191.00 | 192.00 | 191.00 | 192.00 | 114,617 |
| 2024-03-14 | 191.50 | 191.50 | 190.50 | 191.00 | 133,744 |
| 2024-03-13 | 191.00 | 191.50 | 190.50 | 190.50 | 230,566 |
| 2024-03-12 | 189.50 | 190.50 | 189.50 | 190.50 | 182,903 |
| 2024-03-11 | 188.00 | 189.50 | 188.00 | 189.50 | 245,945 |
| 2024-03-08 | 187.00 | 188.00 | 186.50 | 188.25 | 172,177 |
| 2024-03-07 | 187.00 | 187.00 | 186.00 | 187.00 | 153,975 |
| 2024-03-06 | 186.50 | 187.00 | 186.50 | 187.00 | 160,291 |
| 2024-03-05 | 186.50 | 186.50 | 186.00 | 186.50 | 67,931 |
| 2024-03-04 | 186.50 | 187.00 | 186.00 | 186.50 | 206,319 |
| 2024-03-01 | 186.50 | 187.00 | 186.50 | 187.00 | 152,079 |
| 2024-02-29 | 185.00 | 186.50 | 185.00 | 186.00 | 215,849 |
| 2024-02-28 | 185.50 | 186.00 | 185.50 | 186.00 | 179,553 |
| 2024-02-27 | 186.00 | 186.00 | 186.00 | 186.00 | 216,330 |
| 2024-02-26 | 186.00 | 186.50 | 186.00 | 186.50 | 484,292 |
| 2024-02-23 | 186.00 | 187.00 | 185.00 | 186.50 | 223,789 |
| 2024-02-22 | 186.00 | 186.00 | 186.00 | 186.00 | 396,532 |
| 2024-02-21 | 184.50 | 185.00 | 184.50 | 185.00 | 263,698 |
| 2024-02-20 | 185.00 | 185.00 | 184.00 | 185.00 | 92,802 |
| 2024-02-19 | 186.50 | 186.50 | 186.00 | 186.00 | 139,265 |
| 2024-02-16 | 186.00 | 187.00 | 185.50 | 185.50 | 83,568 |
| 2024-02-15 | 186.00 | 186.00 | 185.00 | 185.00 | 238,827 |
| 2024-02-14 | 186.00 | 186.00 | 184.50 | 185.00 | 102,054 |
| 2024-02-13 | 184.50 | 185.50 | 183.50 | 185.00 | 225,698 |
| 2024-02-12 | 186.00 | 187.00 | 184.50 | 187.00 | 237,160 |
| 2024-02-09 | 186.00 | 186.50 | 185.50 | 186.50 | 92,300 |
| 2024-02-08 | 185.00 | 186.50 | 185.00 | 185.50 | 166,189 |
| 2024-02-07 | 185.50 | 186.50 | 185.50 | 186.00 | 239,388 |
| 2024-02-06 | 185.50 | 185.50 | 185.00 | 185.50 | 132,482 |
| 2024-02-05 | 184.00 | 187.00 | 184.00 | 185.00 | 174,078 |
| 2024-02-02 | 185.00 | 186.00 | 185.00 | 186.00 | 97,751 |
| 2024-02-01 | 185.00 | 185.50 | 184.50 | 184.50 | 57,269 |
| 2024-01-31 | 187.50 | 187.50 | 187.00 | 186.50 | 106,199 |
| 2024-01-30 | 188.00 | 188.00 | 187.00 | 187.00 | 178,864 |
| 2024-01-29 | 186.50 | 187.00 | 186.50 | 187.00 | 550,508 |
| 2024-01-26 | 186.00 | 187.50 | 186.00 | 187.25 | 413,581 |
| 2024-01-25 | 188.00 | 188.50 | 187.00 | 187.50 | 172,872 |
| 2024-01-24 | 187.00 | 189.00 | 187.00 | 188.50 | 386,048 |
| 2024-01-23 | 187.00 | 189.00 | 187.00 | 188.50 | 201,342 |
| 2024-01-22 | 188.00 | 189.00 | 188.00 | 189.00 | 197,833 |
| 2024-01-19 | 187.00 | 188.00 | 187.00 | 188.00 | 106,227 |
| 2024-01-18 | 187.00 | 187.00 | 187.00 | 187.00 | 96,483 |
| 2024-01-17 | 184.50 | 188.00 | 184.50 | 188.00 | 46,399 |
| 2024-01-16 | 185.50 | 189.00 | 185.50 | 188.50 | 99,048 |
| 2024-01-15 | 188.00 | 188.50 | 188.00 | 188.00 | 115,178 |
| 2024-01-12 | 189.00 | 189.00 | 189.00 | 189.00 | 90,923 |
| 2024-01-11 | 190.50 | 190.50 | 188.00 | 188.00 | 178,051 |
| 2024-01-10 | 186.50 | 189.00 | 186.50 | 189.25 | 71,052 |
| 2024-01-09 | 187.50 | 189.00 | 187.50 | 189.25 | 155,322 |
| 2024-01-08 | 186.00 | 187.50 | 186.00 | 188.00 | 95,049 |
| 2024-01-05 | 188.00 | 188.50 | 188.00 | 188.50 | 39,002 |
| 2024-01-04 | 189.00 | 189.00 | 188.00 | 189.75 | 208,998 |
| 2024-01-03 | 188.50 | 190.00 | 188.50 | 190.00 | 163,674 |
| 2024-01-02 | 190.00 | 191.00 | 189.00 | 191.00 | 144,999 |
| 2024-01-01 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-29 | 190.00 | 191.00 | 189.50 | 190.00 | 109,167 |
| 2023-12-28 | 187.00 | 190.00 | 187.00 | 191.00 | 109,889 |
| 2023-12-27 | 187.00 | 189.00 | 186.00 | 189.00 | 257,178 |
| 2023-12-26 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-12-25 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-12-22 | 190.00 | 190.00 | 187.00 | 187.00 | 117,033 |
| 2023-12-21 | 188.00 | 189.00 | 188.00 | 188.00 | 100,992 |
| 2023-12-20 | 188.00 | 191.00 | 188.00 | 191.00 | 175,545 |
| 2023-12-19 | 187.00 | 189.00 | 187.00 | 189.00 | 61,368 |
| 2023-12-18 | 190.00 | 190.00 | 188.00 | 189.00 | 134,346 |
| 2023-12-15 | 188.00 | 191.00 | 187.00 | 191.00 | 161,406 |
| 2023-12-14 | 188.00 | 189.00 | 188.00 | 188.50 | 111,082 |
| 2023-12-13 | 187.00 | 188.00 | 186.50 | 186.50 | 51,216 |
| 2023-12-12 | 186.50 | 186.50 | 183.00 | 186.50 | 101,483 |
| 2023-12-11 | 183.00 | 186.00 | 183.00 | 186.00 | 86,431 |
| 2023-12-08 | 184.00 | 184.00 | 184.00 | 184.50 | 122,551 |
| 2023-12-07 | 183.00 | 184.00 | 183.00 | 183.75 | 116,384 |
| 2023-12-06 | 182.50 | 183.00 | 182.00 | 183.50 | 152,791 |
| 2023-12-05 | 183.50 | 183.50 | 182.50 | 183.75 | 314,214 |
| 2023-12-04 | 181.00 | 183.50 | 181.00 | 183.75 | 213,440 |
| 2023-12-01 | 181.50 | 181.50 | 181.50 | 182.50 | 65,068 |
| 2023-11-30 | 180.00 | 181.50 | 178.50 | 181.00 | 198,283 |
| 2023-11-29 | 180.00 | 182.50 | 180.00 | 182.00 | 121,145 |
| 2023-11-28 | 181.50 | 182.00 | 181.50 | 182.00 | 114,908 |
| 2023-11-27 | 180.50 | 181.50 | 180.50 | 180.50 | 101,889 |
| 2023-11-24 | 186.50 | 186.50 | 181.00 | 182.00 | 177,470 |
| 2023-11-23 | 186.50 | 186.50 | 185.75 | 185.75 | 33,134 |
| 2023-11-22 | 186.50 | 186.50 | 186.50 | 186.50 | 108,148 |
| 2023-11-21 | 185.00 | 185.50 | 184.00 | 185.50 | 65,733 |
| 2023-11-20 | 182.00 | 183.00 | 182.00 | 184.50 | 62,688 |
| 2023-11-17 | 184.00 | 187.50 | 183.00 | 183.00 | 79,019 |
| 2023-11-16 | 186.25 | 186.25 | 185.25 | 185.25 | 18,340 |
| 2023-11-15 | 185.00 | 185.00 | 185.00 | 186.25 | 100,105 |
| 2023-11-14 | 182.00 | 184.00 | 182.00 | 184.00 | 73,989 |
| 2023-11-13 | 182.00 | 183.00 | 182.00 | 183.00 | 66,957 |
| 2023-11-10 | 180.00 | 180.00 | 180.00 | 180.00 | 67,591 |
| 2023-11-09 | 182.00 | 182.00 | 182.00 | 182.00 | 38,725 |
| 2023-11-08 | 179.50 | 182.00 | 179.50 | 181.00 | 49,523 |
| 2023-11-07 | 180.50 | 181.50 | 180.50 | 181.00 | 46,648 |
| 2023-11-06 | 179.50 | 181.00 | 179.50 | 181.00 | 107,039 |
| 2023-11-03 | 180.00 | 180.00 | 180.00 | 180.00 | 48,065 |
| 2023-11-02 | 178.50 | 179.00 | 178.00 | 179.00 | 104,466 |
| 2023-11-01 | 174.00 | 178.00 | 174.00 | 178.00 | 87,005 |
| 2023-10-31 | 175.00 | 175.00 | 174.00 | 174.00 | 87,342 |
| 2023-10-30 | 174.00 | 175.50 | 174.00 | 175.50 | 51,747 |
| 2023-10-27 | 174.00 | 175.50 | 174.00 | 175.50 | 110,747 |
| 2023-10-26 | 174.50 | 175.50 | 174.50 | 175.50 | 138,486 |
| 2023-10-25 | 176.00 | 176.00 | 175.00 | 175.00 | 73,494 |
| 2023-10-24 | 175.50 | 177.00 | 175.50 | 177.00 | 72,593 |
| 2023-10-23 | 175.00 | 177.00 | 175.00 | 175.00 | 123,092 |
| 2023-10-20 | 177.50 | 177.50 | 175.00 | 175.00 | 173,102 |
| 2023-10-19 | 180.00 | 180.00 | 180.00 | 180.00 | 23,915 |
| 2023-10-18 | 179.50 | 179.50 | 179.50 | 180.00 | 36,370 |
| 2023-10-17 | 179.50 | 180.00 | 179.00 | 180.25 | 116,639 |
| 2023-10-16 | 179.00 | 180.00 | 174.00 | 178.50 | 58,450 |
| 2023-10-13 | 180.00 | 180.50 | 180.00 | 180.50 | 169,552 |
| 2023-10-12 | 179.50 | 180.50 | 179.50 | 180.50 | 105,277 |
| 2023-10-11 | 179.00 | 180.50 | 179.00 | 180.50 | 85,793 |
| 2023-10-10 | 181.00 | 181.00 | 179.00 | 180.00 | 106,005 |
| 2023-10-09 | 178.00 | 179.50 | 177.00 | 179.50 | 107,232 |
| 2023-10-06 | 179.00 | 179.50 | 179.00 | 179.00 | 52,226 |
| 2023-10-05 | 179.50 | 179.50 | 178.00 | 178.50 | 76,933 |
| 2023-10-04 | 180.00 | 180.00 | 179.00 | 179.00 | 29,542 |
| 2023-10-03 | 181.00 | 181.50 | 180.50 | 181.50 | 91,672 |
| 2023-10-02 | 183.00 | 183.00 | 182.00 | 182.00 | 43,866 |
| 2023-09-29 | 183.00 | 183.00 | 183.00 | 183.00 | 70,138 |
| 2023-09-28 | 181.50 | 182.00 | 181.50 | 182.00 | 95,341 |
| 2023-09-27 | 182.00 | 182.00 | 181.00 | 181.50 | 45,010 |
| 2023-09-26 | 180.50 | 181.00 | 180.50 | 181.50 | 176,705 |
| 2023-09-25 | 180.00 | 180.50 | 180.00 | 180.50 | 26,813 |
| 2023-09-22 | 181.50 | 181.50 | 181.50 | 181.50 | 44,334 |
| 2023-09-21 | 182.00 | 185.50 | 182.00 | 185.50 | 31,235 |
| 2023-09-20 | 185.00 | 185.50 | 183.50 | 185.50 | 39,967 |
| 2023-09-19 | 184.00 | 184.00 | 184.00 | 184.00 | 28,600 |
| 2023-09-18 | 182.00 | 183.00 | 181.50 | 183.00 | 138,791 |
| 2023-09-15 | 182.00 | 182.00 | 182.00 | 182.00 | 607,083 |
| 2023-09-14 | 181.00 | 181.50 | 181.00 | 181.00 | 530,314 |
| 2023-09-13 | 181.00 | 181.50 | 181.00 | 181.50 | 123,758 |
| 2023-09-12 | 181.00 | 181.50 | 181.00 | 181.75 | 88,164 |
| 2023-09-11 | 181.50 | 182.50 | 181.50 | 182.50 | 74,277 |
| 2023-09-08 | 181.00 | 181.00 | 181.00 | 180.75 | 36,181 |
| 2023-09-07 | 181.00 | 181.00 | 180.00 | 180.50 | 56,613 |
| 2023-09-06 | 180.50 | 181.50 | 180.50 | 181.00 | 329,692 |
| 2023-09-05 | 182.50 | 182.50 | 182.00 | 182.25 | 457,011 |
| 2023-09-04 | 182.00 | 182.25 | 182.00 | 182.25 | 78,582 |
| 2023-09-01 | 183.00 | 183.00 | 182.00 | 182.00 | 109,404 |
| 2023-08-31 | 182.50 | 182.50 | 182.25 | 182.25 | 25,942 |
| 2023-08-30 | 182.50 | 182.50 | 181.50 | 182.50 | 65,287 |
| 2023-08-29 | 182.50 | 182.50 | 182.00 | 182.50 | 205,763 |
| 2023-08-28 | 180.75 | 180.75 | 180.75 | 180.75 | 0 |
| 2023-08-25 | 180.00 | 180.00 | 180.00 | 180.75 | 36,591 |
| 2023-08-24 | 179.50 | 180.00 | 179.50 | 180.25 | 102,922 |
| 2023-08-23 | 179.00 | 179.00 | 179.00 | 179.75 | 20,191 |
| 2023-08-22 | 179.50 | 179.50 | 178.00 | 178.75 | 633,574 |
| 2023-08-21 | 180.00 | 180.00 | 179.00 | 179.00 | 61,605 |
| 2023-08-18 | 180.00 | 180.00 | 180.00 | 180.00 | 72,534 |
| 2023-08-17 | 182.00 | 182.00 | 180.00 | 182.25 | 67,125 |
| 2023-08-16 | 185.00 | 185.00 | 183.50 | 185.25 | 84,512 |
| 2023-08-15 | 185.00 | 185.00 | 185.00 | 185.50 | 43,433 |
| 2023-08-14 | 185.00 | 186.00 | 185.00 | 186.25 | 104,290 |
| 2023-08-11 | 186.00 | 187.00 | 186.00 | 187.00 | 34,838 |
| 2023-08-10 | 188.00 | 188.00 | 188.00 | 187.25 | 84,328 |
| 2023-08-09 | 187.00 | 187.00 | 185.00 | 187.00 | 108,507 |
| 2023-08-08 | 187.00 | 187.00 | 186.00 | 186.00 | 208,957 |
| 2023-08-07 | 188.00 | 188.00 | 187.25 | 187.25 | 90,455 |
| 2023-08-04 | 188.00 | 188.00 | 188.00 | 188.00 | 187,269 |
| 2023-08-03 | 187.50 | 187.50 | 187.50 | 187.25 | 67,932 |
| 2023-08-02 | 188.00 | 188.50 | 188.00 | 188.50 | 152,775 |
| 2023-08-01 | 191.00 | 191.00 | 191.00 | 191.00 | 42,088 |
| 2023-07-31 | 191.00 | 191.00 | 191.00 | 191.00 | 210,508 |
| 2023-07-28 | 189.00 | 191.00 | 189.00 | 191.00 | 492,444 |
| 2023-07-27 | 189.00 | 191.00 | 188.50 | 188.50 | 102,116 |
| 2023-07-26 | 189.00 | 189.00 | 189.00 | 189.00 | 69,010 |
| 2023-07-25 | 188.00 | 189.00 | 188.00 | 189.00 | 165,369 |
| 2023-07-24 | 186.00 | 188.00 | 186.00 | 188.75 | 78,821 |
| 2023-07-21 | 187.00 | 187.50 | 187.00 | 187.00 | 111,740 |
| 2023-07-20 | 186.50 | 188.00 | 186.50 | 188.50 | 145,383 |
| 2023-07-19 | 185.50 | 186.50 | 185.50 | 186.00 | 25,125 |
| 2023-07-18 | 182.00 | 184.00 | 181.00 | 182.00 | 78,077 |
| 2023-07-17 | 184.00 | 184.00 | 180.00 | 180.00 | 28,952 |
| 2023-07-14 | 185.00 | 185.00 | 184.50 | 184.50 | 24,212 |
| 2023-07-13 | 185.00 | 185.00 | 183.50 | 183.50 | 115,644 |
| 2023-07-12 | 185.00 | 186.50 | 185.00 | 186.50 | 45,348 |
| 2023-07-11 | 184.00 | 185.00 | 184.00 | 185.00 | 43,447 |
| 2023-07-10 | 185.50 | 185.50 | 184.00 | 184.00 | 129,817 |
| 2023-07-07 | 186.00 | 186.00 | 183.50 | 183.50 | 72,815 |
| 2023-07-06 | 186.00 | 186.00 | 186.00 | 185.00 | 70,913 |
| 2023-07-05 | 187.00 | 189.00 | 186.50 | 189.00 | 52,168 |
| 2023-07-04 | 186.00 | 187.00 | 186.00 | 187.75 | 53,314 |
| 2023-07-03 | 187.50 | 187.50 | 187.00 | 188.25 | 1,050,870 |
| 2023-06-30 | 186.00 | 186.00 | 186.00 | 186.00 | 293,693 |
| 2023-06-29 | 185.00 | 186.75 | 185.00 | 186.75 | 26,524 |
| 2023-06-28 | 186.00 | 186.00 | 184.00 | 185.00 | 88,475 |
| 2023-06-27 | 182.50 | 189.00 | 182.00 | 189.00 | 107,290 |
| 2023-06-26 | 181.50 | 181.50 | 181.50 | 181.50 | 32,504 |
| 2023-06-23 | 186.50 | 187.00 | 186.50 | 185.00 | 162,357 |
| 2023-06-22 | 183.00 | 183.50 | 182.00 | 182.75 | 57,891 |
| 2023-06-21 | 183.00 | 186.00 | 183.00 | 186.00 | 80,189 |
| 2023-06-20 | 185.50 | 186.75 | 185.50 | 186.75 | 58,159 |
| 2023-06-19 | 183.50 | 183.50 | 183.00 | 185.50 | 39,224 |
| 2023-06-16 | 186.50 | 186.50 | 186.50 | 186.50 | 685,892 |
| 2023-06-15 | 187.75 | 187.75 | 186.00 | 186.00 | 85,121 |
| 2023-06-14 | 187.75 | 187.75 | 187.75 | 187.75 | 66,512 |
| 2023-06-13 | 189.00 | 189.00 | 186.00 | 187.75 | 78,613 |
| 2023-06-12 | 184.00 | 184.00 | 184.00 | 186.75 | 61,232 |
| 2023-06-09 | 186.25 | 186.25 | 186.25 | 186.25 | 21,905 |
| 2023-06-08 | 186.00 | 186.25 | 186.00 | 186.25 | 74,840 |
| 2023-06-07 | 185.50 | 185.50 | 185.00 | 186.00 | 166,823 |
| 2023-06-06 | 185.50 | 186.50 | 185.50 | 186.50 | 35,951 |
| 2023-06-05 | 187.00 | 187.00 | 185.50 | 185.50 | 42,263 |
| 2023-06-02 | 184.50 | 186.00 | 184.50 | 186.00 | 63,237 |
| 2023-06-01 | 182.50 | 183.00 | 180.00 | 183.00 | 83,545 |
| 2023-05-31 | 180.50 | 181.50 | 180.00 | 181.50 | 44,347 |
| 2023-05-30 | 187.50 | 187.50 | 182.00 | 182.00 | 105,866 |
| 2023-05-29 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2023-05-26 | 182.00 | 183.50 | 182.00 | 183.00 | 75,522 |
| 2023-05-25 | 183.00 | 183.00 | 183.00 | 185.25 | 30,175 |
| 2023-05-24 | 182.00 | 182.00 | 182.00 | 182.00 | 61,510 |
| 2023-05-23 | 187.00 | 187.00 | 187.00 | 187.00 | 31,578 |
| 2023-05-22 | 186.50 | 186.50 | 186.00 | 187.00 | 91,819 |
| 2023-05-19 | 185.00 | 187.00 | 185.00 | 187.00 | 175,143 |
| 2023-05-18 | 186.25 | 186.25 | 185.75 | 185.75 | 96,191 |
| 2023-05-17 | 184.00 | 186.25 | 184.00 | 186.25 | 62,356 |
| 2023-05-16 | 184.00 | 184.00 | 184.00 | 184.00 | 59,801 |
| 2023-05-15 | 185.50 | 185.50 | 184.50 | 186.25 | 92,965 |
| 2023-05-12 | 186.50 | 186.50 | 184.50 | 186.00 | 213,891 |
| 2023-05-11 | 186.50 | 186.50 | 186.00 | 186.75 | 69,895 |
| 2023-05-10 | 187.00 | 187.00 | 187.00 | 187.00 | 162,810 |
| 2023-05-09 | 189.00 | 189.00 | 189.00 | 189.00 | 25,458 |
| 2023-05-08 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-05-05 | 188.50 | 189.50 | 188.00 | 188.00 | 118,417 |
| 2023-05-04 | 189.50 | 189.50 | 186.50 | 188.00 | 57,821 |
| 2023-05-03 | 191.75 | 191.75 | 190.25 | 190.25 | 109,691 |
| 2023-05-02 | 194.00 | 194.00 | 194.00 | 191.75 | 67,758 |
| 2023-05-01 | 193.50 | 193.50 | 193.50 | 193.50 | 0 |
| 2023-04-28 | 193.00 | 193.50 | 193.00 | 193.50 | 70,546 |
| 2023-04-27 | 192.00 | 192.00 | 191.50 | 192.00 | 192,042 |
| 2023-04-26 | 193.00 | 193.00 | 191.00 | 191.50 | 77,231 |
| 2023-04-25 | 189.00 | 192.00 | 186.50 | 191.50 | 108,189 |
| 2023-04-24 | 193.00 | 193.00 | 191.00 | 191.00 | 93,624 |
| 2023-04-21 | 192.00 | 194.00 | 191.00 | 191.00 | 88,443 |
| 2023-04-20 | 191.00 | 192.00 | 191.00 | 192.75 | 31,596 |
| 2023-04-19 | 192.00 | 192.00 | 192.00 | 192.00 | 51,668 |
| 2023-04-18 | 191.00 | 191.00 | 191.00 | 191.00 | 48,468 |
| 2023-04-17 | 193.00 | 194.00 | 193.00 | 192.00 | 198,380 |
| 2023-04-14 | 192.00 | 193.00 | 192.00 | 191.25 | 88,576 |
| 2023-04-13 | 192.00 | 192.00 | 191.00 | 192.00 | 93,577 |
| 2023-04-12 | 192.00 | 192.00 | 191.00 | 191.00 | 75,627 |
| 2023-04-11 | 192.00 | 192.00 | 190.50 | 192.00 | 184,666 |
| 2023-04-10 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| 2023-04-07 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| 2023-04-06 | 188.00 | 191.00 | 187.50 | 190.25 | 277,129 |
| 2023-04-05 | 186.00 | 187.00 | 186.00 | 186.50 | 112,656 |
| 2023-04-04 | 185.00 | 187.50 | 185.00 | 187.00 | 299,753 |
| 2023-04-03 | 185.00 | 185.00 | 185.00 | 185.25 | 146,550 |
| 2023-03-31 | 185.00 | 185.00 | 185.00 | 184.00 | 84,580 |
| 2023-03-30 | 180.00 | 185.00 | 180.00 | 183.75 | 124,292 |
| 2023-03-29 | 181.00 | 183.50 | 181.00 | 183.25 | 79,566 |
| 2023-03-28 | 181.00 | 183.00 | 181.00 | 182.50 | 240,810 |
| 2023-03-27 | 182.00 | 182.00 | 182.00 | 182.00 | 107,790 |
| 2023-03-24 | 182.00 | 183.00 | 182.00 | 182.00 | 101,750 |
| 2023-03-23 | 184.00 | 184.00 | 184.00 | 183.50 | 72,591 |
| 2023-03-22 | 185.00 | 185.00 | 185.00 | 184.25 | 149,442 |
| 2023-03-21 | 185.00 | 185.00 | 184.50 | 184.50 | 202,072 |
| 2023-03-20 | 185.00 | 189.00 | 184.00 | 186.00 | 140,136 |
| 2023-03-17 | 191.00 | 191.00 | 188.00 | 190.50 | 119,398 |
| 2023-03-16 | 190.00 | 192.00 | 190.00 | 191.00 | 189,639 |
| 2023-03-15 | 193.00 | 193.00 | 190.00 | 190.75 | 79,895 |
| 2023-03-14 | 193.50 | 193.50 | 193.50 | 193.00 | 113,994 |
| 2023-03-13 | 195.00 | 195.00 | 192.50 | 193.00 | 88,543 |
| 2023-03-10 | 197.00 | 197.00 | 197.00 | 201.50 | 124,193 |
| 2023-03-09 | 202.00 | 202.00 | 200.00 | 201.50 | 84,372 |
| 2023-03-08 | 202.00 | 204.00 | 202.00 | 204.50 | 65,523 |
| 2023-03-07 | 205.00 | 205.00 | 202.50 | 202.50 | 76,019 |
| 2023-03-06 | 205.00 | 205.00 | 205.00 | 205.00 | 113,034 |
| 2023-03-03 | 205.00 | 205.00 | 205.00 | 205.00 | 97,439 |
| 2023-03-02 | 206.00 | 206.00 | 204.00 | 203.50 | 45,769 |
| 2023-03-01 | 207.00 | 207.00 | 207.00 | 207.00 | 113,668 |
| 2023-02-28 | 204.00 | 204.00 | 204.00 | 206.00 | 73,102 |
| 2023-02-27 | 204.00 | 204.00 | 204.00 | 206.50 | 75,628 |
| 2023-02-24 | 206.00 | 206.00 | 206.00 | 206.00 | 244,420 |
| 2023-02-23 | 204.00 | 206.00 | 204.00 | 206.00 | 66,282 |
| 2023-02-22 | 204.00 | 204.00 | 204.00 | 204.00 | 87,519 |
| 2023-02-21 | 207.00 | 207.00 | 205.00 | 205.00 | 129,110 |
| 2023-02-20 | 209.00 | 209.00 | 208.00 | 208.50 | 145,657 |
| 2023-02-17 | 208.00 | 208.00 | 208.00 | 207.50 | 94,844 |
| 2023-02-16 | 212.00 | 212.00 | 210.00 | 209.00 | 134,441 |
| 2023-02-15 | 205.00 | 209.00 | 205.00 | 206.00 | 176,253 |
| 2023-02-14 | 206.00 | 206.00 | 206.00 | 205.00 | 83,105 |
| 2023-02-13 | 206.00 | 206.00 | 205.50 | 205.50 | 95,349 |
| 2023-02-10 | 206.00 | 206.00 | 206.00 | 206.00 | 182,959 |
| 2023-02-09 | 207.00 | 209.00 | 207.00 | 207.50 | 37,087 |
| 2023-02-08 | 206.00 | 206.00 | 205.00 | 206.00 | 88,624 |
| 2023-02-07 | 205.00 | 205.00 | 205.00 | 204.50 | 79,138 |
| 2023-02-06 | 207.00 | 207.00 | 204.00 | 204.00 | 119,061 |
| 2023-02-03 | 205.00 | 208.00 | 205.00 | 208.00 | 97,278 |
| 2023-02-02 | 204.00 | 207.00 | 204.00 | 207.00 | 85,838 |
| 2023-02-01 | 202.00 | 203.00 | 202.00 | 203.00 | 95,522 |
| 2023-01-31 | 201.00 | 201.00 | 201.00 | 201.00 | 103,205 |
| 2023-01-30 | 202.00 | 203.00 | 202.00 | 203.00 | 100,967 |
| 2023-01-27 | 203.00 | 203.00 | 202.00 | 203.00 | 229,671 |
| 2023-01-26 | 201.00 | 203.00 | 200.00 | 203.00 | 161,710 |
| 2023-01-25 | 199.00 | 199.00 | 199.00 | 198.50 | 32,067 |
| 2023-01-24 | 200.00 | 200.00 | 200.00 | 200.00 | 150,277 |
| 2023-01-23 | 198.00 | 201.00 | 198.00 | 200.50 | 165,681 |
| 2023-01-20 | 198.00 | 199.50 | 198.00 | 199.50 | 106,578 |
| 2023-01-19 | 198.00 | 198.00 | 196.00 | 199.00 | 164,154 |
| 2023-01-18 | 201.00 | 201.00 | 198.00 | 198.00 | 80,925 |
| 2023-01-17 | 200.00 | 203.00 | 200.00 | 203.00 | 72,086 |
| 2023-01-16 | 200.00 | 200.00 | 200.00 | 200.00 | 71,009 |
| 2023-01-13 | 199.00 | 201.00 | 199.00 | 201.00 | 87,814 |
| 2023-01-12 | 201.00 | 201.00 | 199.00 | 201.00 | 60,085 |
| 2023-01-11 | 200.00 | 200.00 | 198.00 | 200.00 | 237,273 |
| 2023-01-10 | 198.00 | 199.00 | 197.00 | 199.00 | 97,961 |
| 2023-01-09 | 199.00 | 199.50 | 198.00 | 198.50 | 66,850 |
| 2023-01-06 | 198.50 | 200.00 | 198.00 | 200.00 | 85,388 |
| 2023-01-05 | 201.00 | 201.00 | 199.50 | 199.25 | 78,394 |
| 2023-01-04 | 197.50 | 198.50 | 197.50 | 198.50 | 79,259 |
| 2023-01-03 | 195.00 | 197.50 | 195.00 | 197.50 | 127,304 |
| 2023-01-02 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-12-30 | 193.00 | 193.00 | 192.00 | 194.00 | 55,801 |
| 2022-12-29 | 194.00 | 194.00 | 194.00 | 195.50 | 72,796 |
| 2022-12-28 | 194.00 | 195.00 | 192.50 | 194.50 | 104,659 |
| 2022-12-27 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-12-26 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-12-23 | 197.00 | 197.00 | 195.00 | 195.00 | 69,225 |
| 2022-12-22 | 196.50 | 198.50 | 196.50 | 198.50 | 57,764 |
| 2022-12-21 | 199.00 | 200.00 | 198.00 | 200.00 | 118,084 |
| 2022-12-20 | 203.00 | 203.00 | 203.00 | 203.00 | 73,280 |
| 2022-12-19 | 199.00 | 202.00 | 199.00 | 202.00 | 68,295 |
| 2022-12-16 | 200.00 | 200.00 | 200.00 | 200.00 | 53,165 |
| 2022-12-15 | 200.00 | 200.00 | 197.50 | 200.50 | 55,202 |
| 2022-12-14 | 203.00 | 203.00 | 202.50 | 202.50 | 218,036 |
| 2022-12-13 | 204.00 | 205.00 | 204.00 | 203.00 | 100,587 |
| 2022-12-12 | 202.00 | 202.00 | 202.00 | 201.00 | 146,995 |
| 2022-12-09 | 203.00 | 203.00 | 200.00 | 200.00 | 51,862 |
| 2022-12-08 | 208.00 | 208.00 | 204.00 | 204.00 | 77,718 |
| 2022-12-07 | 205.00 | 206.00 | 205.00 | 206.00 | 31,698 |
| 2022-12-06 | 209.00 | 209.00 | 206.00 | 205.00 | 122,278 |
| 2022-12-05 | 210.00 | 211.00 | 210.00 | 210.00 | 392,924 |
| 2022-12-02 | 207.00 | 215.00 | 207.00 | 210.00 | 340,160 |
| 2022-12-01 | 204.00 | 204.00 | 203.00 | 205.50 | 208,447 |
| 2022-11-30 | 209.00 | 209.00 | 205.00 | 206.00 | 16,563 |
| 2022-11-29 | 207.00 | 209.00 | 204.00 | 204.50 | 34,457 |
| 2022-11-28 | 206.00 | 206.00 | 205.00 | 203.00 | 80,984 |
| 2022-11-25 | 207.00 | 207.00 | 203.00 | 204.00 | 42,770 |
| 2022-11-24 | 207.00 | 207.00 | 206.00 | 204.50 | 53,398 |
| 2022-11-23 | 203.00 | 206.00 | 203.00 | 206.00 | 102,333 |
| 2022-11-22 | 207.00 | 210.00 | 204.00 | 208.00 | 93,109 |
| 2022-11-21 | 201.00 | 203.50 | 201.00 | 203.50 | 138,002 |
| 2022-11-18 | 203.00 | 203.00 | 201.00 | 201.00 | 115,440 |
| 2022-11-17 | 201.00 | 201.00 | 201.00 | 202.50 | 24,411 |
| 2022-11-16 | 202.00 | 202.00 | 202.00 | 201.50 | 25,114 |
| 2022-11-15 | 206.00 | 206.00 | 205.00 | 204.50 | 107,227 |
| 2022-11-14 | 207.00 | 209.00 | 207.00 | 206.50 | 150,242 |
| 2022-11-11 | 205.00 | 205.00 | 204.00 | 203.50 | 113,049 |
| 2022-11-10 | 202.00 | 204.00 | 200.00 | 204.00 | 295,414 |
| 2022-11-09 | 198.00 | 200.00 | 196.00 | 200.00 | 81,205 |
| 2022-11-08 | 202.00 | 202.00 | 201.00 | 200.50 | 58,153 |
| 2022-11-07 | 202.00 | 202.00 | 198.50 | 199.25 | 55,051 |
| 2022-11-04 | 199.50 | 200.50 | 199.50 | 200.50 | 42,965 |
| 2022-11-03 | 193.00 | 201.00 | 193.00 | 199.50 | 191,429 |
| 2022-11-02 | 198.00 | 198.50 | 198.00 | 197.00 | 127,868 |
| 2022-11-01 | 201.00 | 201.00 | 201.00 | 198.00 | 72,594 |
| 2022-10-31 | 197.00 | 198.00 | 197.00 | 197.50 | 107,417 |
| 2022-10-28 | 196.00 | 196.00 | 196.00 | 196.00 | 121,701 |
| 2022-10-27 | 195.00 | 195.00 | 194.00 | 194.25 | 599,473 |
| 2022-10-26 | 198.00 | 198.00 | 198.00 | 196.25 | 80,103 |
| 2022-10-25 | 197.00 | 197.00 | 197.00 | 196.50 | 96,917 |
| 2022-10-24 | 195.50 | 195.50 | 195.50 | 195.50 | 11,790 |
| 2022-10-21 | 197.50 | 198.50 | 197.50 | 195.50 | 81,881 |
| 2022-10-20 | 196.50 | 198.00 | 196.50 | 196.50 | 72,686 |
| 2022-10-19 | 197.00 | 197.00 | 197.00 | 197.00 | 90,794 |
| 2022-10-18 | 197.00 | 197.00 | 197.00 | 197.00 | 65,039 |
| 2022-10-17 | 196.25 | 197.50 | 196.25 | 197.50 | 36,985 |
| 2022-10-14 | 194.00 | 196.25 | 194.00 | 196.25 | 66,595 |
| 2022-10-13 | 195.00 | 195.00 | 194.00 | 194.00 | 96,798 |
| 2022-10-12 | 198.00 | 199.50 | 198.00 | 199.50 | 75,835 |
| 2022-10-11 | 197.50 | 198.00 | 196.00 | 198.00 | 66,637 |
| 2022-10-10 | 203.00 | 203.00 | 203.00 | 203.00 | 76,611 |
| 2022-10-07 | 201.50 | 201.50 | 201.50 | 201.50 | 55,958 |
| 2022-10-06 | 201.00 | 202.00 | 201.00 | 201.50 | 63,167 |
| 2022-10-05 | 199.00 | 199.00 | 195.00 | 195.00 | 73,587 |
| 2022-10-04 | 196.50 | 198.50 | 196.50 | 198.50 | 48,404 |
| 2022-10-03 | 190.00 | 196.00 | 190.00 | 195.00 | 55,120 |
| 2022-09-30 | 193.00 | 193.00 | 193.00 | 193.00 | 51,362 |
| 2022-09-29 | 195.00 | 195.00 | 193.00 | 193.00 | 131,199 |
| 2022-09-28 | 195.00 | 195.00 | 193.00 | 195.00 | 139,186 |
| 2022-09-27 | 198.50 | 198.50 | 197.00 | 197.00 | 115,980 |
| 2022-09-26 | 195.50 | 198.50 | 195.50 | 198.50 | 174,977 |
| 2022-09-23 | 197.50 | 201.00 | 197.50 | 199.00 | 67,187 |
| 2022-09-22 | 200.00 | 200.00 | 197.00 | 197.00 | 106,576 |
| 2022-09-21 | 202.00 | 203.00 | 202.00 | 203.00 | 57,483 |
| 2022-09-20 | 205.00 | 205.00 | 205.00 | 202.00 | 81,233 |
| 2022-09-19 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-09-16 | 199.00 | 199.00 | 199.00 | 199.00 | 100,469 |
| 2022-09-15 | 200.00 | 200.25 | 200.00 | 200.25 | 23,886 |
| 2022-09-14 | 200.00 | 203.00 | 199.00 | 200.00 | 87,485 |
| 2022-09-13 | 203.00 | 203.00 | 203.00 | 203.00 | 56,139 |
| 2022-09-12 | 205.00 | 207.00 | 205.00 | 207.00 | 99,939 |
| 2022-09-09 | 204.00 | 204.00 | 204.00 | 204.00 | 67,132 |
| 2022-09-08 | 200.00 | 205.00 | 198.50 | 205.00 | 90,810 |
| 2022-09-07 | 198.75 | 199.25 | 198.75 | 199.25 | 53,349 |
| 2022-09-06 | 200.25 | 200.25 | 198.75 | 198.75 | 132,524 |
| 2022-09-05 | 201.00 | 201.00 | 200.25 | 200.25 | 29,961 |
| 2022-09-02 | 204.00 | 204.00 | 199.50 | 201.00 | 168,576 |
| 2022-09-01 | 199.50 | 199.50 | 199.50 | 199.75 | 59,961 |
| 2022-08-31 | 201.00 | 204.00 | 201.00 | 202.50 | 35,430 |
| 2022-08-30 | 202.00 | 203.00 | 200.00 | 200.00 | 52,057 |
| 2022-08-29 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2022-08-26 | 205.00 | 205.00 | 204.00 | 204.00 | 52,381 |
| 2022-08-25 | 205.00 | 205.50 | 205.00 | 205.50 | 130,197 |
| 2022-08-24 | 205.00 | 205.00 | 204.00 | 205.00 | 186,552 |
| 2022-08-23 | 205.00 | 207.00 | 204.00 | 204.00 | 113,653 |
| 2022-08-22 | 206.00 | 206.00 | 206.00 | 206.50 | 81,833 |
| 2022-08-19 | 208.00 | 208.00 | 207.50 | 207.50 | 78,958 |
| 2022-08-18 | 210.00 | 211.00 | 208.00 | 208.00 | 46,834 |
| 2022-08-17 | 213.00 | 213.00 | 208.00 | 210.00 | 173,773 |
| 2022-08-16 | 210.00 | 214.00 | 210.00 | 214.00 | 174,330 |
| 2022-08-15 | 207.00 | 210.00 | 207.00 | 210.00 | 59,542 |
| 2022-08-12 | 207.00 | 208.00 | 204.00 | 204.00 | 57,957 |
| 2022-08-11 | 208.00 | 208.00 | 206.00 | 207.00 | 161,467 |
| 2022-08-10 | 205.00 | 207.00 | 205.00 | 207.00 | 155,951 |
| 2022-08-09 | 204.00 | 207.00 | 204.00 | 204.00 | 921,596 |
| 2022-08-08 | 203.00 | 204.00 | 201.00 | 201.00 | 63,788 |
| 2022-08-05 | 203.00 | 203.00 | 203.00 | 202.50 | 23,792 |
| 2022-08-04 | 202.00 | 204.00 | 202.00 | 203.00 | 43,354 |
| 2022-08-03 | 200.00 | 205.00 | 200.00 | 205.00 | 50,291 |
| 2022-08-02 | 200.00 | 200.00 | 200.00 | 200.25 | 64,381 |
| 2022-08-01 | 205.00 | 205.00 | 204.00 | 204.00 | 137,822 |
| 2022-07-29 | 206.00 | 207.00 | 205.00 | 205.00 | 66,348 |
| 2022-07-28 | 207.00 | 207.00 | 201.00 | 203.00 | 157,399 |
| 2022-07-27 | 202.00 | 205.00 | 202.00 | 205.00 | 138,118 |
| 2022-07-26 | 200.00 | 201.00 | 195.50 | 202.00 | 71,869 |
| 2022-07-25 | 199.00 | 200.00 | 196.50 | 198.00 | 55,701 |
| 2022-07-22 | 196.50 | 197.00 | 196.00 | 196.00 | 37,617 |
| 2022-07-21 | 197.50 | 198.00 | 196.00 | 196.00 | 47,858 |
| 2022-07-20 | 194.50 | 197.00 | 194.50 | 197.00 | 62,066 |
| 2022-07-19 | 188.50 | 195.00 | 188.50 | 195.25 | 111,829 |
| 2022-07-18 | 189.50 | 190.25 | 189.50 | 190.25 | 45,744 |
| 2022-07-15 | 184.50 | 190.00 | 184.50 | 189.50 | 99,533 |
| 2022-07-14 | 186.00 | 186.50 | 184.00 | 184.25 | 80,146 |
| 2022-07-13 | 185.00 | 187.00 | 185.00 | 185.50 | 37,147 |
| 2022-07-12 | 188.25 | 188.50 | 188.25 | 188.50 | 44,112 |
| 2022-07-11 | 188.50 | 188.50 | 188.50 | 188.25 | 43,450 |
| 2022-07-08 | 186.50 | 187.00 | 186.00 | 187.00 | 50,353 |
| 2022-07-07 | 188.50 | 189.50 | 188.50 | 189.25 | 52,768 |
| 2022-07-06 | 188.00 | 191.00 | 187.00 | 189.00 | 213,026 |
| 2022-07-05 | 190.50 | 190.50 | 187.00 | 186.75 | 113,277 |
| 2022-07-04 | 187.50 | 189.50 | 187.50 | 189.50 | 45,276 |
| 2022-07-01 | 186.00 | 189.50 | 186.00 | 187.50 | 85,891 |
| 2022-06-30 | 189.00 | 189.00 | 187.00 | 187.00 | 200,436 |
| 2022-06-29 | 190.00 | 194.50 | 190.00 | 194.50 | 25,962 |
| 2022-06-28 | 191.50 | 195.50 | 191.50 | 194.25 | 152,074 |
| 2022-06-27 | 190.00 | 190.00 | 190.00 | 193.50 | 164,655 |
| 2022-06-24 | 190.00 | 190.00 | 190.00 | 190.00 | 102,459 |
| 2022-06-23 | 189.50 | 189.50 | 189.50 | 189.50 | 80,977 |
| 2022-06-22 | 190.00 | 190.00 | 190.00 | 190.00 | 53,510 |
| 2022-06-21 | 191.00 | 196.50 | 190.50 | 190.50 | 198,862 |
| 2022-06-20 | 192.00 | 192.00 | 192.00 | 191.75 | 81,700 |
| 2022-06-17 | 193.00 | 195.00 | 192.00 | 195.00 | 159,663 |
| 2022-06-16 | 196.50 | 196.50 | 193.50 | 195.00 | 30,518 |
| 2022-06-15 | 196.00 | 196.00 | 195.50 | 194.75 | 64,177 |
| 2022-06-14 | 198.50 | 198.50 | 195.00 | 195.00 | 49,220 |
| 2022-06-13 | 199.00 | 200.00 | 199.00 | 199.25 | 61,681 |
| 2022-06-10 | 203.00 | 203.00 | 202.00 | 202.00 | 77,638 |
| 2022-06-09 | 206.00 | 206.00 | 206.00 | 206.00 | 53,601 |
| 2022-06-08 | 209.00 | 209.00 | 208.50 | 208.50 | 63,066 |
| 2022-06-07 | 207.00 | 209.00 | 207.00 | 209.00 | 101,845 |
| 2022-06-06 | 207.00 | 208.00 | 206.00 | 207.00 | 80,228 |
| 2022-06-03 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-06-02 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-06-01 | 205.00 | 205.00 | 203.00 | 203.00 | 139,618 |
| 2022-05-31 | 203.00 | 205.00 | 202.00 | 202.00 | 167,470 |
| 2022-05-30 | 202.00 | 202.00 | 201.00 | 201.00 | 61,544 |
| 2022-05-27 | 200.00 | 203.00 | 200.00 | 203.00 | 145,396 |
| 2022-05-26 | 200.00 | 203.00 | 200.00 | 201.50 | 99,768 |
| 2022-05-25 | 202.00 | 202.00 | 200.00 | 202.00 | 58,537 |
| 2022-05-24 | 201.00 | 201.00 | 201.00 | 200.50 | 30,771 |
| 2022-05-23 | 203.00 | 204.00 | 203.00 | 203.00 | 151,310 |
| 2022-05-20 | 205.00 | 205.00 | 200.00 | 200.25 | 45,766 |
| 2022-05-19 | 207.00 | 207.00 | 201.00 | 201.00 | 242,313 |
| 2022-05-18 | 208.00 | 212.00 | 206.00 | 210.00 | 117,676 |
| 2022-05-17 | 202.00 | 206.00 | 202.00 | 204.00 | 131,251 |
| 2022-05-16 | 205.00 | 205.00 | 201.00 | 201.00 | 35,837 |
| 2022-05-13 | 201.00 | 207.00 | 201.00 | 207.00 | 112,475 |
| 2022-05-12 | 202.00 | 205.00 | 200.00 | 200.00 | 81,731 |
| 2022-05-11 | 204.00 | 206.00 | 204.00 | 204.00 | 113,860 |
| 2022-05-10 | 204.00 | 204.00 | 204.00 | 204.00 | 124,520 |
| 2022-05-09 | 206.00 | 208.00 | 205.00 | 207.00 | 123,403 |
| 2022-05-06 | 207.00 | 210.00 | 204.00 | 210.00 | 131,345 |
| 2022-05-05 | 212.00 | 212.00 | 208.00 | 208.00 | 46,845 |
| 2022-05-04 | 212.00 | 212.00 | 205.00 | 205.00 | 93,406 |
| 2022-05-03 | 210.00 | 210.50 | 210.00 | 210.50 | 125,000 |
| 2022-05-02 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-04-29 | 213.00 | 213.00 | 213.00 | 210.00 | 68,581 |
| 2022-04-28 | 210.00 | 210.50 | 210.00 | 210.50 | 125,692 |
| 2022-04-27 | 207.50 | 210.00 | 207.50 | 210.00 | 37,842 |
| 2022-04-26 | 208.00 | 208.00 | 208.00 | 207.50 | 63,784 |
| 2022-04-25 | 205.00 | 205.00 | 204.00 | 206.00 | 79,081 |
| 2022-04-22 | 209.00 | 209.00 | 207.00 | 207.50 | 60,598 |
| 2022-04-21 | 209.00 | 210.00 | 209.00 | 210.00 | 111,124 |
| 2022-04-20 | 208.00 | 209.00 | 208.00 | 209.00 | 51,977 |
| 2022-04-19 | 207.00 | 208.00 | 206.00 | 206.00 | 154,013 |
| 2022-04-18 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2022-04-15 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2022-04-14 | 207.00 | 207.00 | 205.00 | 204.00 | 100,273 |
| 2022-04-13 | 208.00 | 208.00 | 203.00 | 206.00 | 105,037 |
| 2022-04-12 | 205.00 | 207.00 | 205.00 | 206.00 | 74,364 |
| 2022-04-11 | 200.00 | 204.00 | 200.00 | 204.00 | 55,501 |
| 2022-04-08 | 203.00 | 205.00 | 203.00 | 205.00 | 106,000 |
| 2022-04-07 | 201.00 | 202.00 | 201.00 | 202.00 | 96,266 |
| 2022-04-06 | 205.00 | 205.00 | 202.00 | 201.50 | 138,437 |
| 2022-04-05 | 206.00 | 206.00 | 205.00 | 205.50 | 179,515 |
| 2022-04-04 | 209.00 | 209.00 | 205.00 | 206.00 | 221,147 |
| 2022-04-01 | 211.00 | 211.00 | 206.00 | 207.00 | 734,336 |
| 2022-03-31 | 211.00 | 211.00 | 208.00 | 209.00 | 199,866 |
| 2022-03-30 | 208.00 | 210.00 | 208.00 | 210.00 | 67,976 |
| 2022-03-29 | 211.00 | 212.00 | 209.00 | 212.00 | 71,368 |
| 2022-03-28 | 209.00 | 209.00 | 207.00 | 208.00 | 139,344 |
| 2022-03-25 | 211.00 | 211.00 | 206.00 | 206.00 | 121,856 |
| 2022-03-24 | 210.00 | 212.00 | 210.00 | 212.00 | 183,114 |
| 2022-03-23 | 206.00 | 210.00 | 205.00 | 210.00 | 150,874 |
| 2022-03-22 | 209.00 | 209.00 | 205.00 | 207.50 | 144,139 |
| 2022-03-21 | 208.00 | 209.00 | 208.00 | 209.00 | 139,115 |
| 2022-03-18 | 207.00 | 207.00 | 207.00 | 207.00 | 53,247 |
| 2022-03-17 | 209.00 | 209.00 | 202.00 | 205.00 | 199,935 |
| 2022-03-16 | 203.00 | 206.00 | 203.00 | 204.00 | 143,120 |
| 2022-03-15 | 201.00 | 203.00 | 200.00 | 203.00 | 191,441 |
| 2022-03-14 | 201.00 | 201.00 | 201.00 | 200.50 | 189,550 |
| 2022-03-11 | 197.00 | 201.00 | 197.00 | 199.50 | 135,858 |
| 2022-03-10 | 196.50 | 199.50 | 196.50 | 194.25 | 63,014 |
| 2022-03-09 | 196.00 | 196.00 | 194.50 | 195.00 | 107,834 |
| 2022-03-08 | 192.00 | 193.00 | 188.00 | 191.50 | 136,962 |
| 2022-03-07 | 191.50 | 193.50 | 188.00 | 188.00 | 152,704 |
| 2022-03-04 | 196.50 | 198.00 | 194.00 | 198.00 | 108,492 |
| 2022-03-03 | 204.00 | 204.00 | 200.00 | 200.00 | 56,711 |
| 2022-03-02 | 202.00 | 202.00 | 202.00 | 202.00 | 43,216 |
| 2022-03-01 | 199.00 | 202.00 | 199.00 | 202.00 | 67,127 |
| 2022-02-28 | 198.00 | 199.00 | 198.00 | 199.00 | 81,041 |
| 2022-02-25 | 197.00 | 201.00 | 197.00 | 201.00 | 76,170 |
| 2022-02-24 | 194.50 | 195.50 | 190.00 | 193.00 | 177,201 |
| 2022-02-23 | 195.50 | 199.00 | 195.50 | 199.00 | 213,857 |
| 2022-02-22 | 196.00 | 197.00 | 196.00 | 197.00 | 88,782 |
| 2022-02-21 | 202.00 | 202.00 | 201.00 | 201.00 | 110,213 |
| 2022-02-18 | 202.00 | 202.00 | 200.00 | 202.00 | 63,789 |
| 2022-02-17 | 202.00 | 203.00 | 199.50 | 203.00 | 39,889 |
| 2022-02-16 | 198.50 | 202.00 | 197.00 | 202.00 | 84,269 |
| 2022-02-15 | 199.00 | 200.00 | 198.00 | 200.00 | 86,258 |
| 2022-02-14 | 195.00 | 199.50 | 195.00 | 199.50 | 70,464 |
| 2022-02-11 | 203.00 | 203.00 | 201.00 | 201.00 | 62,763 |
| 2022-02-10 | 199.00 | 205.00 | 199.00 | 205.00 | 90,553 |
| 2022-02-09 | 202.00 | 204.00 | 201.00 | 204.00 | 63,445 |
| 2022-02-08 | 199.00 | 199.00 | 199.00 | 199.00 | 34,132 |
| 2022-02-07 | 204.00 | 204.00 | 198.00 | 199.00 | 126,761 |
| 2022-02-04 | 196.50 | 196.50 | 196.00 | 197.50 | 69,232 |
| 2022-02-03 | 199.75 | 199.75 | 199.00 | 199.00 | 65,829 |
| 2022-02-02 | 199.00 | 202.00 | 198.00 | 199.75 | 47,185 |
| 2022-02-01 | 198.50 | 201.00 | 196.00 | 201.00 | 90,040 |
| 2022-01-31 | 195.00 | 197.50 | 195.00 | 197.50 | 93,008 |
| 2022-01-28 | 197.50 | 197.50 | 195.00 | 195.00 | 78,297 |
| 2022-01-27 | 195.00 | 198.50 | 192.00 | 196.00 | 159,839 |
| 2022-01-26 | 197.50 | 198.50 | 197.50 | 198.25 | 84,632 |
| 2022-01-25 | 195.50 | 195.50 | 195.00 | 197.50 | 69,119 |
| 2022-01-24 | 201.00 | 201.00 | 193.50 | 195.25 | 138,567 |
| 2022-01-21 | 201.00 | 202.00 | 199.00 | 199.00 | 83,570 |
| 2022-01-20 | 201.00 | 205.00 | 201.00 | 205.00 | 95,220 |
| 2022-01-19 | 201.00 | 201.00 | 197.00 | 197.00 | 73,265 |
| 2022-01-18 | 203.00 | 205.00 | 203.00 | 204.00 | 41,301 |
| 2022-01-17 | 203.00 | 205.00 | 202.00 | 205.00 | 59,052 |
| 2022-01-14 | 203.00 | 203.00 | 199.50 | 200.00 | 29,704 |
| 2022-01-13 | 201.00 | 204.00 | 201.00 | 203.00 | 60,260 |
| 2022-01-12 | 204.00 | 205.00 | 199.50 | 199.50 | 63,379 |
| 2022-01-11 | 201.00 | 201.00 | 201.00 | 201.00 | 154,499 |
| 2022-01-10 | 203.00 | 205.00 | 200.00 | 200.00 | 208,036 |
| 2022-01-07 | 203.00 | 204.00 | 203.00 | 203.50 | 84,159 |
| 2022-01-06 | 202.00 | 206.00 | 202.00 | 205.00 | 212,702 |
| 2022-01-05 | 201.00 | 201.00 | 201.00 | 204.00 | 49,983 |
| 2022-01-04 | 202.00 | 203.00 | 201.00 | 202.50 | 73,256 |
| 2022-01-03 | 203.25 | 203.25 | 203.25 | 203.25 | 0 |
| 2021-12-31 | 207.00 | 207.00 | 207.00 | 203.25 | 18,744 |
| 2021-12-30 | 201.00 | 201.00 | 201.00 | 201.00 | 20,042 |
| 2021-12-29 | 197.50 | 204.00 | 197.50 | 201.00 | 105,476 |
| 2021-12-28 | 196.25 | 196.25 | 196.25 | 196.25 | 0 |
| 2021-12-27 | 196.25 | 196.25 | 196.25 | 196.25 | 0 |
| 2021-12-24 | 198.00 | 198.00 | 198.00 | 196.25 | 9,447 |
| 2021-12-23 | 197.00 | 198.00 | 196.50 | 197.75 | 66,182 |
| 2021-12-22 | 196.00 | 197.00 | 196.00 | 197.00 | 31,026 |
| 2021-12-21 | 192.00 | 197.00 | 192.00 | 197.00 | 102,008 |
| 2021-12-20 | 197.50 | 197.50 | 195.00 | 196.00 | 112,548 |
| 2021-12-17 | 194.50 | 198.00 | 194.00 | 195.00 | 53,544 |
| 2021-12-16 | 197.00 | 198.00 | 196.00 | 197.75 | 106,145 |
| 2021-12-15 | 197.50 | 198.50 | 196.50 | 197.75 | 107,533 |
| 2021-12-14 | 196.50 | 197.00 | 195.50 | 196.75 | 18,137 |
| 2021-12-13 | 199.50 | 199.50 | 194.50 | 194.50 | 44,745 |
| 2021-12-10 | 198.50 | 199.00 | 198.00 | 197.75 | 70,293 |
| 2021-12-09 | 199.00 | 199.00 | 197.50 | 197.50 | 53,732 |
| 2021-12-08 | 198.50 | 199.00 | 198.50 | 198.75 | 64,478 |
| 2021-12-07 | 198.50 | 200.00 | 197.00 | 199.50 | 138,988 |
| 2021-12-06 | 201.00 | 201.00 | 201.00 | 201.00 | 80,705 |
| 2021-12-03 | 198.00 | 198.00 | 196.50 | 197.00 | 40,110 |
| 2021-12-02 | 194.50 | 198.00 | 194.50 | 196.50 | 219,539 |
| 2021-12-01 | 197.50 | 200.00 | 197.50 | 199.25 | 72,796 |
| 2021-11-30 | 195.00 | 196.50 | 194.50 | 196.50 | 45,378 |
| 2021-11-29 | 198.00 | 199.00 | 198.00 | 199.00 | 85,876 |
| 2021-11-26 | 197.00 | 197.50 | 193.50 | 197.50 | 128,475 |
| 2021-11-25 | 202.00 | 202.00 | 201.00 | 201.00 | 28,586 |
| 2021-11-24 | 204.00 | 204.00 | 202.00 | 202.00 | 60,228 |
| 2021-11-23 | 203.00 | 206.00 | 202.00 | 205.00 | 84,629 |
| 2021-11-22 | 206.00 | 206.00 | 204.00 | 204.00 | 68,620 |
| 2021-11-19 | 206.00 | 209.00 | 203.00 | 202.50 | 104,970 |
| 2021-11-18 | 206.00 | 206.00 | 201.00 | 201.00 | 135,117 |
| 2021-11-17 | 202.00 | 202.00 | 202.00 | 201.50 | 71,412 |
| 2021-11-16 | 203.00 | 203.00 | 202.00 | 203.00 | 46,939 |
| 2021-11-15 | 201.00 | 202.00 | 201.00 | 201.00 | 54,026 |
| 2021-11-12 | 202.00 | 204.00 | 199.00 | 203.50 | 81,981 |
| 2021-11-11 | 206.00 | 206.00 | 199.00 | 199.00 | 157,260 |
| 2021-11-10 | 206.00 | 207.00 | 206.00 | 206.00 | 78,920 |
| 2021-11-09 | 206.00 | 207.00 | 203.00 | 203.50 | 106,590 |
| 2021-11-08 | 203.00 | 206.00 | 203.00 | 203.50 | 152,227 |
| 2021-11-05 | 202.00 | 205.00 | 200.00 | 200.00 | 187,039 |
| 2021-11-04 | 199.50 | 200.00 | 196.50 | 199.25 | 156,274 |
| 2021-11-03 | 199.00 | 199.00 | 199.00 | 199.00 | 105,147 |
| 2021-11-02 | 199.00 | 199.00 | 199.00 | 198.75 | 90,646 |
| 2021-11-01 | 199.00 | 199.00 | 198.50 | 198.50 | 77,997 |
| 2021-10-29 | 198.50 | 198.50 | 198.50 | 198.25 | 29,450 |
| 2021-10-28 | 196.00 | 197.00 | 196.00 | 197.00 | 69,630 |
| 2021-10-27 | 196.00 | 196.50 | 195.00 | 196.25 | 67,049 |
| 2021-10-26 | 195.00 | 197.00 | 195.00 | 197.00 | 94,536 |
| 2021-10-25 | 194.00 | 194.50 | 194.00 | 194.50 | 31,823 |
| 2021-10-22 | 193.50 | 194.50 | 193.50 | 194.00 | 58,362 |
| 2021-10-21 | 191.50 | 192.00 | 191.50 | 192.00 | 59,556 |
| 2021-10-20 | 189.50 | 191.50 | 189.00 | 191.50 | 56,462 |
| 2021-10-19 | 189.50 | 190.00 | 189.50 | 189.50 | 53,339 |
| 2021-10-18 | 190.50 | 191.50 | 190.50 | 192.50 | 55,636 |
| 2021-10-15 | 189.50 | 190.00 | 189.50 | 189.50 | 103,437 |
| 2021-10-14 | 190.50 | 190.50 | 190.00 | 190.25 | 49,910 |
| 2021-10-13 | 186.00 | 188.00 | 186.00 | 187.50 | 49,555 |
| 2021-10-12 | 187.50 | 187.50 | 186.50 | 187.00 | 37,331 |
| 2021-10-11 | 188.00 | 189.00 | 188.00 | 188.00 | 110,555 |
| 2021-10-08 | 187.00 | 189.00 | 185.50 | 189.00 | 43,929 |
| 2021-10-07 | 189.50 | 189.50 | 185.00 | 187.50 | 77,041 |
| 2021-10-06 | 185.50 | 187.75 | 185.50 | 187.75 | 122,111 |
| 2021-10-05 | 185.00 | 185.00 | 185.00 | 185.50 | 73,820 |
| 2021-10-04 | 188.00 | 188.00 | 184.00 | 184.00 | 78,569 |
| 2021-10-01 | 190.00 | 190.00 | 187.00 | 188.25 | 48,489 |
| 2021-09-30 | 190.00 | 191.00 | 190.00 | 191.00 | 758,133 |
| 2021-09-29 | 188.00 | 190.00 | 188.00 | 190.00 | 65,802 |
| 2021-09-28 | 187.00 | 190.00 | 187.00 | 187.50 | 68,950 |
| 2021-09-27 | 189.00 | 190.00 | 189.00 | 190.50 | 53,772 |
| 2021-09-24 | 187.50 | 189.50 | 187.50 | 189.00 | 30,277 |
| 2021-09-23 | 191.00 | 191.00 | 191.00 | 191.00 | 179,238 |
| 2021-09-22 | 189.50 | 189.50 | 189.50 | 189.00 | 64,675 |
| 2021-09-21 | 186.00 | 188.00 | 186.00 | 187.00 | 147,675 |
| 2021-09-20 | 190.00 | 190.00 | 184.00 | 186.00 | 109,493 |
| 2021-09-17 | 187.50 | 196.50 | 187.50 | 196.50 | 290,018 |
| 2021-09-16 | 184.50 | 188.50 | 184.50 | 187.00 | 77,174 |
| 2021-09-15 | 185.50 | 187.50 | 185.00 | 187.00 | 53,157 |
| 2021-09-14 | 186.50 | 186.50 | 186.00 | 186.50 | 68,727 |
| 2021-09-13 | 189.00 | 189.00 | 185.50 | 188.00 | 269,711 |
| 2021-09-10 | 190.50 | 190.50 | 189.00 | 189.25 | 105,446 |
| 2021-09-09 | 191.50 | 192.50 | 191.50 | 191.75 | 58,710 |
| 2021-09-08 | 191.50 | 194.00 | 191.50 | 192.00 | 74,651 |
| 2021-09-07 | 192.50 | 193.00 | 188.00 | 188.00 | 159,429 |
| 2021-09-06 | 192.00 | 192.00 | 191.00 | 191.00 | 114,637 |
| 2021-09-03 | 188.00 | 190.00 | 188.00 | 189.50 | 74,428 |
| 2021-09-02 | 190.00 | 190.50 | 186.50 | 186.50 | 104,890 |
| 2021-09-01 | 191.50 | 194.00 | 189.00 | 191.50 | 107,609 |
| 2021-08-31 | 187.50 | 190.00 | 187.50 | 190.50 | 115,138 |
| 2021-08-30 | 188.75 | 188.75 | 188.75 | 188.75 | 0 |
| 2021-08-27 | 188.50 | 192.00 | 188.50 | 188.75 | 47,083 |
| 2021-08-26 | 188.00 | 189.00 | 188.00 | 188.50 | 94,526 |
| 2021-08-25 | 186.50 | 189.00 | 186.50 | 189.00 | 44,619 |
| 2021-08-24 | 187.00 | 187.00 | 186.50 | 186.50 | 40,739 |
| 2021-08-23 | 188.50 | 190.00 | 183.00 | 183.00 | 113,621 |
| 2021-08-20 | 185.00 | 187.00 | 185.00 | 185.75 | 45,861 |
| 2021-08-19 | 187.50 | 189.00 | 183.00 | 183.00 | 124,842 |
| 2021-08-18 | 191.50 | 193.00 | 190.00 | 190.00 | 232,577 |
| 2021-08-17 | 190.50 | 190.50 | 189.50 | 190.00 | 120,520 |
| 2021-08-16 | 186.00 | 188.00 | 186.00 | 187.00 | 191,192 |
| 2021-08-13 | 188.50 | 189.50 | 184.50 | 188.00 | 90,166 |
| 2021-08-12 | 186.00 | 189.50 | 186.00 | 189.50 | 92,494 |
| 2021-08-11 | 187.00 | 188.00 | 187.00 | 188.00 | 126,213 |
| 2021-08-10 | 186.00 | 186.00 | 184.00 | 185.50 | 98,389 |
| 2021-08-09 | 186.00 | 186.00 | 185.00 | 186.00 | 122,829 |
| 2021-08-06 | 183.00 | 188.00 | 183.00 | 186.25 | 104,908 |
| 2021-08-05 | 185.00 | 185.00 | 185.00 | 185.00 | 71,077 |
| 2021-08-04 | 183.00 | 187.00 | 182.50 | 183.50 | 186,893 |
| 2021-08-03 | 180.00 | 183.00 | 180.00 | 183.00 | 79,364 |
| 2021-08-02 | 181.00 | 182.00 | 181.00 | 181.50 | 97,501 |