Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 85.60 | 86.70 | 84.40 | 84.70 | 664,801 |
| 2024-05-08 | 85.30 | 86.20 | 85.00 | 85.60 | 378,025 |
| 2024-05-07 | 85.50 | 87.40 | 85.10 | 85.30 | 489,993 |
| 2024-05-06 | 84.40 | 84.40 | 84.40 | 84.40 | 0 |
| 2024-05-03 | 80.60 | 85.20 | 80.60 | 84.40 | 420,116 |
| 2024-05-02 | 83.60 | 83.60 | 81.50 | 82.00 | 516,978 |
| 2024-05-01 | 82.90 | 82.90 | 81.20 | 81.20 | 495,553 |
| 2024-04-30 | 85.40 | 85.70 | 81.00 | 82.00 | 699,816 |
| 2024-04-29 | 83.20 | 86.30 | 83.20 | 85.30 | 1,000,406 |
| 2024-04-26 | 80.70 | 86.00 | 80.70 | 83.10 | 551,282 |
| 2024-04-25 | 80.00 | 81.50 | 79.00 | 81.20 | 693,138 |
| 2024-04-24 | 78.80 | 80.40 | 78.50 | 79.70 | 807,341 |
| 2024-04-23 | 81.50 | 81.50 | 78.50 | 79.40 | 644,132 |
| 2024-04-22 | 84.10 | 84.10 | 81.50 | 81.60 | 479,607 |
| 2024-04-19 | 85.00 | 85.00 | 82.50 | 82.80 | 550,270 |
| 2024-04-18 | 84.00 | 84.40 | 82.20 | 83.80 | 919,562 |
| 2024-04-17 | 83.00 | 85.50 | 82.00 | 83.20 | 1,159,988 |
| 2024-04-16 | 87.20 | 87.70 | 81.00 | 82.20 | 1,257,860 |
| 2024-04-15 | 87.00 | 88.90 | 86.10 | 88.10 | 1,038,508 |
| 2024-04-12 | 84.60 | 87.60 | 84.60 | 87.10 | 829,445 |
| 2024-04-11 | 84.00 | 86.00 | 83.50 | 84.80 | 1,296,745 |
| 2024-04-10 | 84.20 | 85.20 | 82.70 | 84.40 | 1,528,578 |
| 2024-04-09 | 82.40 | 84.80 | 82.00 | 83.60 | 618,964 |
| 2024-04-08 | 80.90 | 83.90 | 80.00 | 82.40 | 1,479,619 |
| 2024-04-05 | 80.00 | 80.90 | 79.40 | 80.00 | 990,963 |
| 2024-04-04 | 78.00 | 81.10 | 78.00 | 80.00 | 2,215,807 |
| 2024-04-03 | 77.90 | 79.70 | 77.60 | 79.10 | 1,153,716 |
| 2024-04-02 | 77.00 | 80.00 | 76.50 | 78.10 | 1,556,472 |
| 2024-04-01 | 76.40 | 76.40 | 76.40 | 76.40 | 0 |
| 2024-03-29 | 76.40 | 76.40 | 76.40 | 76.40 | 0 |
| 2024-03-28 | 77.00 | 80.00 | 75.50 | 76.40 | 1,769,287 |
| 2024-03-27 | 73.00 | 77.00 | 72.80 | 76.00 | 1,888,938 |
| 2024-03-26 | 72.40 | 72.40 | 71.50 | 72.40 | 362,886 |
| 2024-03-25 | 72.70 | 73.50 | 72.10 | 72.40 | 397,877 |
| 2024-03-22 | 73.00 | 74.10 | 72.00 | 72.10 | 414,894 |
| 2024-03-21 | 70.40 | 73.20 | 70.00 | 72.00 | 376,226 |
| 2024-03-20 | 72.00 | 72.00 | 69.40 | 69.80 | 376,452 |
| 2024-03-19 | 71.20 | 71.50 | 69.80 | 70.70 | 956,178 |
| 2024-03-18 | 72.70 | 73.40 | 71.30 | 71.40 | 435,655 |
| 2024-03-15 | 73.00 | 73.30 | 72.50 | 72.90 | 258,295 |
| 2024-03-14 | 72.70 | 73.10 | 71.80 | 72.00 | 209,799 |
| 2024-03-13 | 73.30 | 73.80 | 72.20 | 73.00 | 425,991 |
| 2024-03-12 | 72.90 | 74.90 | 72.10 | 73.10 | 385,693 |
| 2024-03-11 | 74.00 | 74.80 | 72.10 | 72.10 | 409,948 |
| 2024-03-08 | 74.00 | 76.00 | 73.90 | 75.30 | 193,460 |
| 2024-03-07 | 73.00 | 75.10 | 72.70 | 74.20 | 333,029 |
| 2024-03-06 | 75.00 | 75.10 | 73.30 | 73.30 | 422,868 |
| 2024-03-05 | 75.60 | 75.60 | 73.80 | 75.00 | 707,527 |
| 2024-03-04 | 76.00 | 76.00 | 73.10 | 74.00 | 598,476 |
| 2024-03-01 | 75.00 | 75.50 | 74.40 | 75.00 | 1,113,921 |
| 2024-02-29 | 75.50 | 75.50 | 72.90 | 74.70 | 706,089 |
| 2024-02-28 | 73.70 | 74.30 | 73.40 | 74.00 | 269,861 |
| 2024-02-27 | 75.00 | 75.80 | 74.00 | 74.70 | 601,877 |
| 2024-02-26 | 75.00 | 75.00 | 72.10 | 74.00 | 353,444 |
| 2024-02-23 | 75.10 | 75.10 | 72.70 | 73.40 | 308,077 |
| 2024-02-22 | 75.00 | 77.30 | 75.00 | 75.60 | 1,011,722 |
| 2024-02-21 | 76.20 | 78.20 | 75.70 | 75.70 | 395,856 |
| 2024-02-20 | 79.00 | 79.00 | 76.20 | 76.20 | 283,705 |
| 2024-02-19 | 79.70 | 81.00 | 79.00 | 79.60 | 326,173 |
| 2024-02-16 | 81.00 | 81.60 | 78.70 | 80.00 | 1,218,014 |
| 2024-02-15 | 80.90 | 81.20 | 78.70 | 79.30 | 787,082 |
| 2024-02-14 | 80.60 | 81.50 | 77.40 | 79.40 | 1,643,671 |
| 2024-02-13 | 85.20 | 85.20 | 80.50 | 80.50 | 566,502 |
| 2024-02-12 | 83.40 | 85.60 | 83.30 | 83.60 | 430,554 |
| 2024-02-09 | 85.00 | 85.00 | 82.00 | 83.40 | 449,149 |
| 2024-02-08 | 85.00 | 87.00 | 85.00 | 85.60 | 167,122 |
| 2024-02-07 | 87.00 | 88.90 | 85.00 | 85.10 | 261,430 |
| 2024-02-06 | 87.70 | 88.50 | 85.00 | 87.40 | 451,822 |
| 2024-02-05 | 90.50 | 90.70 | 87.70 | 87.70 | 305,861 |
| 2024-02-02 | 91.90 | 91.90 | 89.10 | 89.70 | 297,331 |
| 2024-02-01 | 92.00 | 92.10 | 89.20 | 90.30 | 335,909 |
| 2024-01-31 | 88.50 | 93.00 | 88.50 | 90.50 | 719,668 |
| 2024-01-30 | 90.80 | 92.00 | 88.80 | 89.00 | 191,276 |
| 2024-01-29 | 90.10 | 91.70 | 90.00 | 91.50 | 137,916 |
| 2024-01-26 | 90.00 | 91.00 | 89.60 | 90.30 | 168,929 |
| 2024-01-25 | 88.90 | 90.20 | 88.50 | 89.50 | 127,136 |
| 2024-01-24 | 87.20 | 90.10 | 87.20 | 88.60 | 426,539 |
| 2024-01-23 | 87.10 | 87.10 | 85.50 | 86.60 | 174,465 |
| 2024-01-22 | 87.00 | 88.00 | 86.80 | 86.90 | 240,955 |
| 2024-01-19 | 88.10 | 88.10 | 87.00 | 87.00 | 131,156 |
| 2024-01-18 | 88.90 | 89.50 | 87.10 | 88.00 | 248,497 |
| 2024-01-17 | 90.10 | 90.10 | 86.80 | 88.30 | 234,871 |
| 2024-01-16 | 92.00 | 92.00 | 89.30 | 91.00 | 393,000 |
| 2024-01-15 | 91.20 | 91.20 | 89.00 | 90.00 | 852,843 |
| 2024-01-12 | 92.90 | 93.00 | 90.20 | 91.10 | 332,973 |
| 2024-01-11 | 94.10 | 94.40 | 91.60 | 91.60 | 380,868 |
| 2024-01-10 | 94.90 | 95.00 | 92.80 | 93.50 | 391,358 |
| 2024-01-09 | 99.00 | 99.00 | 94.10 | 94.50 | 160,340 |
| 2024-01-08 | 96.00 | 99.70 | 95.50 | 98.30 | 366,840 |
| 2024-01-05 | 99.10 | 99.10 | 94.40 | 96.40 | 164,150 |
| 2024-01-04 | 97.00 | 98.60 | 96.70 | 98.50 | 178,592 |
| 2024-01-03 | 99.50 | 101.00 | 94.40 | 96.60 | 399,181 |
| 2024-01-02 | 100.80 | 100.80 | 96.30 | 98.70 | 279,437 |
| 2024-01-01 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
| 2023-12-29 | 100.00 | 100.60 | 98.60 | 100.40 | 348,476 |
| 2023-12-28 | 96.40 | 100.20 | 96.40 | 99.00 | 394,100 |
| 2023-12-27 | 98.20 | 98.20 | 96.50 | 98.00 | 164,311 |
| 2023-12-26 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-12-25 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-12-22 | 97.20 | 98.00 | 96.90 | 97.00 | 85,189 |
| 2023-12-21 | 95.70 | 97.10 | 95.70 | 96.20 | 1,034,052 |
| 2023-12-20 | 96.60 | 97.90 | 95.30 | 97.90 | 320,558 |
| 2023-12-19 | 92.00 | 95.00 | 91.30 | 95.00 | 336,655 |
| 2023-12-18 | 87.90 | 92.60 | 87.90 | 92.10 | 328,837 |
| 2023-12-15 | 83.70 | 89.00 | 83.70 | 89.00 | 397,687 |
| 2023-12-14 | 81.50 | 86.50 | 81.50 | 83.70 | 826,340 |
| 2023-12-13 | 83.70 | 85.30 | 81.50 | 81.50 | 914,061 |
| 2023-12-12 | 86.20 | 88.60 | 83.70 | 83.70 | 820,087 |
| 2023-12-11 | 85.50 | 88.80 | 85.00 | 86.80 | 309,139 |
| 2023-12-08 | 88.90 | 88.90 | 85.90 | 85.90 | 195,199 |
| 2023-12-07 | 85.70 | 89.00 | 85.00 | 89.00 | 494,556 |
| 2023-12-06 | 87.40 | 87.80 | 85.70 | 86.70 | 406,401 |
| 2023-12-05 | 90.00 | 90.00 | 86.00 | 86.90 | 332,868 |
| 2023-12-04 | 89.00 | 92.20 | 89.00 | 90.00 | 355,879 |
| 2023-12-01 | 90.10 | 91.40 | 88.50 | 90.00 | 447,435 |
| 2023-11-30 | 89.00 | 90.00 | 88.10 | 89.20 | 274,670 |
| 2023-11-29 | 90.60 | 92.30 | 89.30 | 89.50 | 268,471 |
| 2023-11-28 | 93.60 | 93.60 | 90.50 | 91.90 | 222,187 |
| 2023-11-27 | 94.10 | 94.40 | 92.90 | 93.10 | 251,143 |
| 2023-11-24 | 94.00 | 95.60 | 91.70 | 94.80 | 308,964 |
| 2023-11-23 | 93.00 | 93.40 | 91.90 | 92.50 | 176,486 |
| 2023-11-22 | 93.00 | 94.90 | 91.60 | 92.40 | 342,961 |
| 2023-11-21 | 93.80 | 95.60 | 93.60 | 95.00 | 591,237 |
| 2023-11-20 | 92.00 | 94.00 | 90.50 | 93.80 | 213,808 |
| 2023-11-17 | 90.40 | 91.90 | 89.00 | 91.80 | 173,047 |
| 2023-11-16 | 90.00 | 94.00 | 88.10 | 88.60 | 462,025 |
| 2023-11-15 | 87.60 | 92.00 | 86.00 | 89.30 | 995,068 |
| 2023-11-14 | 84.90 | 86.90 | 82.80 | 86.90 | 787,164 |
| 2023-11-13 | 85.90 | 86.00 | 83.40 | 84.40 | 242,947 |
| 2023-11-10 | 86.00 | 86.00 | 84.00 | 84.40 | 168,010 |
| 2023-11-09 | 87.60 | 87.80 | 85.00 | 85.00 | 435,903 |
| 2023-11-08 | 88.00 | 88.00 | 85.20 | 85.20 | 216,563 |
| 2023-11-07 | 88.10 | 88.30 | 86.50 | 87.30 | 84,442 |
| 2023-11-06 | 89.70 | 90.80 | 88.40 | 88.70 | 294,696 |
| 2023-11-03 | 87.80 | 90.90 | 87.80 | 89.00 | 189,674 |
| 2023-11-02 | 88.10 | 89.70 | 88.00 | 89.00 | 491,613 |
| 2023-11-01 | 85.80 | 89.60 | 85.60 | 87.20 | 835,802 |
| 2023-10-31 | 86.50 | 87.00 | 81.80 | 85.90 | 697,084 |
| 2023-10-30 | 90.10 | 90.70 | 86.60 | 90.40 | 419,324 |
| 2023-10-27 | 89.50 | 93.40 | 89.50 | 90.40 | 343,741 |
| 2023-10-26 | 90.80 | 90.80 | 87.70 | 89.50 | 753,708 |
| 2023-10-25 | 94.30 | 94.40 | 90.00 | 90.00 | 254,142 |
| 2023-10-24 | 93.60 | 94.70 | 93.20 | 94.10 | 103,331 |
| 2023-10-23 | 95.50 | 95.50 | 92.00 | 92.30 | 414,950 |
| 2023-10-20 | 98.00 | 98.00 | 94.40 | 95.50 | 211,006 |
| 2023-10-19 | 98.70 | 98.70 | 96.00 | 96.40 | 80,246 |
| 2023-10-18 | 97.20 | 99.00 | 97.10 | 98.30 | 193,982 |
| 2023-10-17 | 95.30 | 97.70 | 94.00 | 97.00 | 130,816 |
| 2023-10-16 | 94.60 | 96.50 | 94.00 | 95.60 | 162,755 |
| 2023-10-13 | 97.00 | 97.40 | 94.20 | 94.50 | 400,032 |
| 2023-10-12 | 99.00 | 99.00 | 96.40 | 97.10 | 138,680 |
| 2023-10-11 | 99.00 | 99.00 | 97.00 | 97.20 | 176,368 |
| 2023-10-10 | 97.70 | 99.00 | 96.00 | 97.50 | 345,931 |
| 2023-10-09 | 98.00 | 98.30 | 96.00 | 96.60 | 278,806 |
| 2023-10-06 | 98.90 | 98.90 | 97.00 | 98.10 | 197,669 |
| 2023-10-05 | 97.00 | 98.20 | 96.40 | 97.40 | 218,271 |
| 2023-10-04 | 99.60 | 100.60 | 96.20 | 96.80 | 286,296 |
| 2023-10-03 | 103.20 | 103.20 | 98.80 | 99.10 | 443,157 |
| 2023-10-02 | 106.80 | 108.20 | 102.80 | 103.00 | 510,094 |
| 2023-09-29 | 103.40 | 109.00 | 103.40 | 107.20 | 365,394 |
| 2023-09-28 | 107.00 | 107.00 | 103.80 | 105.60 | 257,549 |
| 2023-09-27 | 105.00 | 107.40 | 105.00 | 106.60 | 259,998 |
| 2023-09-26 | 110.00 | 110.00 | 105.80 | 106.60 | 268,295 |
| 2023-09-25 | 110.40 | 110.40 | 107.80 | 109.20 | 161,948 |
| 2023-09-22 | 112.00 | 112.00 | 109.60 | 110.40 | 98,073 |
| 2023-09-21 | 112.00 | 112.00 | 110.60 | 110.60 | 153,296 |
| 2023-09-20 | 111.00 | 112.20 | 110.00 | 112.20 | 221,417 |
| 2023-09-19 | 111.40 | 111.40 | 110.20 | 111.00 | 144,116 |
| 2023-09-18 | 113.20 | 113.20 | 110.00 | 110.40 | 351,361 |
| 2023-09-15 | 109.80 | 113.80 | 109.80 | 113.80 | 414,228 |
| 2023-09-14 | 107.00 | 109.20 | 106.20 | 109.20 | 369,508 |
| 2023-09-13 | 111.20 | 111.20 | 107.00 | 107.20 | 145,784 |
| 2023-09-12 | 109.80 | 111.40 | 108.20 | 108.20 | 471,751 |
| 2023-09-11 | 107.80 | 110.00 | 107.40 | 109.40 | 218,721 |
| 2023-09-08 | 107.20 | 108.80 | 106.80 | 108.20 | 98,031 |
| 2023-09-07 | 106.60 | 108.40 | 105.80 | 108.00 | 256,671 |
| 2023-09-06 | 105.60 | 106.60 | 104.00 | 106.60 | 248,324 |
| 2023-09-05 | 107.60 | 107.60 | 102.80 | 105.80 | 751,204 |
| 2023-09-04 | 111.40 | 114.00 | 109.80 | 110.60 | 367,464 |
| 2023-09-01 | 110.60 | 113.40 | 110.00 | 111.20 | 258,135 |
| 2023-08-31 | 110.80 | 111.00 | 109.80 | 110.00 | 491,107 |
| 2023-08-30 | 107.00 | 112.00 | 107.00 | 109.40 | 322,989 |
| 2023-08-29 | 105.80 | 109.00 | 105.80 | 109.00 | 515,335 |
| 2023-08-28 | 105.80 | 105.80 | 105.80 | 105.80 | 0 |
| 2023-08-25 | 108.60 | 108.60 | 105.40 | 105.80 | 222,830 |
| 2023-08-24 | 107.00 | 107.00 | 105.40 | 106.40 | 154,179 |
| 2023-08-23 | 106.40 | 107.00 | 105.60 | 107.00 | 85,730 |
| 2023-08-22 | 106.00 | 107.60 | 105.60 | 106.00 | 303,269 |
| 2023-08-21 | 107.20 | 107.80 | 105.60 | 106.00 | 169,986 |
| 2023-08-18 | 110.60 | 110.60 | 106.80 | 108.20 | 176,739 |
| 2023-08-17 | 111.00 | 111.00 | 108.20 | 109.40 | 137,958 |
| 2023-08-16 | 109.00 | 109.80 | 107.60 | 108.40 | 158,497 |
| 2023-08-15 | 110.60 | 111.00 | 108.60 | 109.20 | 419,307 |
| 2023-08-14 | 110.00 | 110.80 | 108.40 | 110.20 | 414,165 |
| 2023-08-11 | 109.80 | 110.00 | 109.20 | 109.40 | 222,673 |
| 2023-08-10 | 109.00 | 111.40 | 109.00 | 110.20 | 135,136 |
| 2023-08-09 | 110.20 | 111.60 | 110.20 | 111.00 | 204,191 |
| 2023-08-08 | 110.00 | 110.20 | 109.00 | 110.20 | 243,377 |
| 2023-08-07 | 110.80 | 110.80 | 109.00 | 110.60 | 154,067 |
| 2023-08-04 | 111.00 | 111.80 | 110.00 | 111.00 | 266,679 |
| 2023-08-03 | 110.20 | 111.40 | 108.80 | 111.00 | 284,820 |
| 2023-08-02 | 113.20 | 113.40 | 110.40 | 110.40 | 341,574 |
| 2023-08-01 | 113.40 | 114.40 | 112.40 | 113.60 | 205,194 |
| 2023-07-31 | 114.20 | 115.40 | 113.00 | 114.20 | 309,268 |
| 2023-07-28 | 112.60 | 115.00 | 112.60 | 114.20 | 227,105 |
| 2023-07-27 | 116.00 | 117.80 | 112.20 | 113.00 | 582,865 |
| 2023-07-26 | 117.00 | 119.00 | 115.80 | 117.00 | 480,557 |
| 2023-07-25 | 118.00 | 121.60 | 118.00 | 118.80 | 341,052 |
| 2023-07-24 | 120.80 | 120.80 | 117.20 | 118.60 | 156,716 |
| 2023-07-21 | 121.60 | 121.60 | 118.00 | 118.00 | 337,100 |
| 2023-07-20 | 119.20 | 124.20 | 119.00 | 121.60 | 572,938 |
| 2023-07-19 | 111.80 | 119.00 | 111.80 | 117.40 | 273,482 |
| 2023-07-18 | 115.00 | 115.00 | 110.80 | 112.00 | 641,180 |
| 2023-07-17 | 114.60 | 115.80 | 112.00 | 112.00 | 239,368 |
| 2023-07-14 | 116.20 | 116.20 | 114.60 | 115.00 | 307,377 |
| 2023-07-13 | 115.40 | 117.00 | 115.40 | 116.00 | 166,390 |
| 2023-07-12 | 112.80 | 116.20 | 111.60 | 115.20 | 299,126 |
| 2023-07-11 | 112.20 | 113.80 | 112.00 | 112.60 | 198,185 |
| 2023-07-10 | 114.60 | 115.00 | 112.40 | 112.80 | 343,227 |
| 2023-07-07 | 119.20 | 119.40 | 114.80 | 114.80 | 248,960 |
| 2023-07-06 | 117.60 | 117.60 | 115.40 | 116.60 | 281,963 |
| 2023-07-05 | 116.80 | 119.20 | 116.80 | 118.20 | 186,394 |
| 2023-07-04 | 115.80 | 118.20 | 115.80 | 118.20 | 189,690 |
| 2023-07-03 | 115.40 | 119.20 | 115.40 | 117.60 | 379,633 |
| 2023-06-30 | 114.80 | 116.00 | 114.60 | 114.80 | 339,219 |
| 2023-06-29 | 113.40 | 115.80 | 113.40 | 115.40 | 219,214 |
| 2023-06-28 | 113.00 | 114.60 | 113.00 | 114.60 | 196,805 |
| 2023-06-27 | 114.00 | 115.20 | 113.00 | 113.20 | 118,843 |
| 2023-06-26 | 116.80 | 116.80 | 114.20 | 114.60 | 179,909 |
| 2023-06-23 | 115.60 | 116.40 | 114.40 | 115.80 | 206,688 |
| 2023-06-22 | 115.60 | 115.80 | 114.40 | 115.60 | 129,903 |
| 2023-06-21 | 122.00 | 122.20 | 116.60 | 116.80 | 293,611 |
| 2023-06-20 | 122.00 | 123.80 | 120.40 | 122.00 | 498,692 |
| 2023-06-19 | 122.80 | 122.80 | 121.40 | 121.40 | 323,045 |
| 2023-06-16 | 125.00 | 125.00 | 122.00 | 123.00 | 397,136 |
| 2023-06-15 | 125.00 | 125.00 | 121.00 | 122.40 | 606,288 |
| 2023-06-14 | 119.00 | 124.40 | 119.00 | 123.40 | 680,821 |
| 2023-06-13 | 122.00 | 122.00 | 118.40 | 119.40 | 181,897 |
| 2023-06-12 | 120.00 | 120.80 | 116.40 | 119.20 | 219,351 |
| 2023-06-09 | 116.40 | 118.40 | 115.60 | 118.00 | 464,637 |
| 2023-06-08 | 118.00 | 118.00 | 115.20 | 115.40 | 195,147 |
| 2023-06-07 | 116.00 | 117.20 | 114.00 | 116.80 | 242,491 |
| 2023-06-06 | 120.00 | 120.00 | 115.00 | 115.20 | 275,832 |
| 2023-06-05 | 115.00 | 120.00 | 114.80 | 118.00 | 366,054 |
| 2023-06-02 | 112.00 | 113.60 | 111.40 | 113.00 | 1,173,742 |
| 2023-06-01 | 112.00 | 112.00 | 109.80 | 111.20 | 153,020 |
| 2023-05-31 | 110.60 | 112.60 | 109.80 | 109.80 | 428,169 |
| 2023-05-30 | 112.20 | 112.60 | 110.40 | 110.80 | 472,053 |
| 2023-05-29 | 111.40 | 111.40 | 111.40 | 111.40 | 0 |
| 2023-05-26 | 112.00 | 112.80 | 111.20 | 111.40 | 101,776 |
| 2023-05-25 | 113.20 | 113.20 | 110.40 | 111.80 | 272,074 |
| 2023-05-24 | 113.20 | 113.20 | 110.40 | 111.00 | 452,388 |
| 2023-05-23 | 111.80 | 113.00 | 111.80 | 112.40 | 611,840 |
| 2023-05-22 | 113.00 | 113.00 | 110.60 | 111.20 | 519,575 |
| 2023-05-19 | 115.00 | 115.00 | 112.40 | 112.40 | 293,564 |
| 2023-05-18 | 116.00 | 116.00 | 113.20 | 114.20 | 207,649 |
| 2023-05-17 | 116.60 | 116.60 | 114.00 | 115.00 | 312,080 |
| 2023-05-16 | 117.00 | 117.00 | 115.60 | 116.00 | 493,440 |
| 2023-05-15 | 120.00 | 120.40 | 114.80 | 116.00 | 245,830 |
| 2023-05-12 | 123.40 | 123.80 | 118.00 | 118.00 | 191,294 |
| 2023-05-11 | 120.80 | 124.20 | 117.00 | 121.80 | 256,421 |
| 2023-05-10 | 123.40 | 123.40 | 118.00 | 118.00 | 109,146 |
| 2023-05-09 | 122.20 | 122.20 | 117.20 | 119.80 | 215,155 |
| 2023-05-08 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2023-05-05 | 118.00 | 118.00 | 114.20 | 116.60 | 214,006 |
| 2023-05-04 | 118.60 | 118.60 | 114.20 | 114.40 | 238,028 |
| 2023-05-03 | 123.00 | 123.00 | 116.00 | 116.20 | 178,350 |
| 2023-05-02 | 119.60 | 124.40 | 118.40 | 120.00 | 268,010 |
| 2023-05-01 | 119.60 | 119.60 | 119.60 | 119.60 | 0 |
| 2023-04-28 | 123.00 | 123.00 | 117.20 | 119.60 | 177,868 |
| 2023-04-27 | 122.60 | 122.60 | 116.00 | 117.60 | 157,613 |
| 2023-04-26 | 124.00 | 124.40 | 120.40 | 121.20 | 261,545 |
| 2023-04-25 | 121.00 | 121.00 | 117.40 | 118.40 | 403,520 |
| 2023-04-24 | 120.00 | 122.80 | 120.00 | 120.40 | 268,340 |
| 2023-04-21 | 126.00 | 126.00 | 120.40 | 120.60 | 190,471 |
| 2023-04-20 | 121.80 | 123.20 | 121.80 | 123.00 | 232,132 |
| 2023-04-19 | 126.00 | 126.00 | 122.20 | 122.80 | 96,984 |
| 2023-04-18 | 123.80 | 124.20 | 123.00 | 123.00 | 161,630 |
| 2023-04-17 | 120.00 | 124.00 | 120.00 | 122.40 | 169,991 |
| 2023-04-14 | 121.00 | 125.00 | 121.00 | 122.40 | 229,178 |
| 2023-04-13 | 122.80 | 124.40 | 122.00 | 124.00 | 253,635 |
| 2023-04-12 | 126.00 | 126.00 | 121.00 | 121.60 | 235,444 |
| 2023-04-11 | 120.00 | 125.00 | 120.00 | 123.60 | 648,787 |
| 2023-04-10 | 117.80 | 117.80 | 117.80 | 117.80 | 0 |
| 2023-04-07 | 117.80 | 117.80 | 117.80 | 117.80 | 0 |
| 2023-04-06 | 115.00 | 118.80 | 115.00 | 117.80 | 357,253 |
| 2023-04-05 | 121.60 | 121.60 | 115.00 | 116.60 | 316,544 |
| 2023-04-04 | 125.00 | 125.00 | 117.20 | 117.80 | 274,975 |
| 2023-04-03 | 117.20 | 121.00 | 115.80 | 119.00 | 517,422 |
| 2023-03-31 | 119.00 | 119.00 | 113.40 | 118.20 | 371,709 |
| 2023-03-30 | 124.20 | 126.00 | 114.60 | 116.20 | 1,001,832 |
| 2023-03-29 | 121.40 | 128.80 | 120.00 | 127.00 | 1,143,722 |
| 2023-03-28 | 118.00 | 118.40 | 116.00 | 116.00 | 317,307 |
| 2023-03-27 | 115.60 | 117.40 | 114.80 | 117.00 | 175,645 |
| 2023-03-24 | 116.00 | 116.20 | 114.40 | 116.20 | 310,984 |
| 2023-03-23 | 119.60 | 120.00 | 116.80 | 118.00 | 375,716 |
| 2023-03-22 | 119.00 | 119.60 | 116.20 | 118.80 | 227,051 |
| 2023-03-21 | 123.20 | 123.20 | 118.20 | 119.00 | 121,186 |
| 2023-03-20 | 118.60 | 121.20 | 115.00 | 121.20 | 245,341 |
| 2023-03-17 | 113.80 | 121.80 | 113.80 | 118.00 | 374,861 |
| 2023-03-16 | 111.00 | 117.20 | 111.00 | 113.60 | 1,596,707 |
| 2023-03-15 | 120.20 | 120.20 | 110.60 | 112.20 | 1,011,959 |
| 2023-03-14 | 124.60 | 124.60 | 119.00 | 120.80 | 549,006 |
| 2023-03-13 | 123.60 | 124.60 | 116.20 | 122.00 | 959,064 |
| 2023-03-10 | 122.40 | 125.00 | 120.40 | 123.20 | 398,428 |
| 2023-03-09 | 129.60 | 129.80 | 123.20 | 125.20 | 439,725 |
| 2023-03-08 | 132.00 | 132.00 | 127.80 | 129.20 | 592,911 |
| 2023-03-07 | 134.60 | 135.80 | 132.20 | 132.20 | 290,764 |
| 2023-03-06 | 136.60 | 136.60 | 134.00 | 135.20 | 202,784 |
| 2023-03-03 | 138.00 | 138.00 | 134.60 | 136.80 | 300,263 |
| 2023-03-02 | 136.60 | 137.00 | 135.00 | 135.80 | 204,961 |
| 2023-03-01 | 135.00 | 138.00 | 135.00 | 137.40 | 256,826 |
| 2023-02-28 | 133.00 | 138.00 | 133.00 | 135.20 | 301,230 |
| 2023-02-27 | 135.00 | 135.00 | 133.00 | 134.20 | 135,166 |
| 2023-02-24 | 137.00 | 137.00 | 134.00 | 135.00 | 254,237 |
| 2023-02-23 | 138.20 | 139.80 | 136.40 | 136.60 | 255,736 |
| 2023-02-22 | 138.40 | 138.40 | 136.00 | 137.20 | 206,006 |
| 2023-02-21 | 137.20 | 140.00 | 137.00 | 139.20 | 170,967 |
| 2023-02-20 | 137.60 | 139.00 | 135.00 | 137.60 | 277,596 |
| 2023-02-17 | 137.00 | 139.00 | 136.20 | 137.60 | 249,436 |
| 2023-02-16 | 139.00 | 140.00 | 136.80 | 137.20 | 340,167 |
| 2023-02-15 | 138.80 | 140.00 | 136.60 | 138.00 | 764,727 |
| 2023-02-14 | 140.20 | 141.60 | 139.60 | 140.00 | 331,694 |
| 2023-02-13 | 140.00 | 141.00 | 140.00 | 140.20 | 244,797 |
| 2023-02-10 | 142.40 | 144.60 | 140.00 | 141.80 | 278,079 |
| 2023-02-09 | 143.20 | 146.20 | 142.40 | 142.40 | 366,327 |
| 2023-02-08 | 145.20 | 148.80 | 142.20 | 143.20 | 308,290 |
| 2023-02-07 | 149.00 | 149.00 | 144.00 | 145.00 | 183,397 |
| 2023-02-06 | 148.00 | 148.00 | 144.60 | 145.60 | 176,105 |
| 2023-02-03 | 143.00 | 149.40 | 143.00 | 147.80 | 275,269 |
| 2023-02-02 | 144.80 | 146.80 | 142.20 | 146.00 | 912,094 |
| 2023-02-01 | 147.00 | 147.80 | 144.80 | 144.80 | 820,409 |
| 2023-01-31 | 146.20 | 148.60 | 142.00 | 148.20 | 628,757 |
| 2023-01-30 | 148.00 | 149.20 | 146.00 | 148.00 | 260,256 |
| 2023-01-27 | 151.00 | 151.00 | 149.60 | 150.00 | 754,563 |
| 2023-01-26 | 150.00 | 153.00 | 149.60 | 150.80 | 314,945 |
| 2023-01-25 | 151.00 | 153.40 | 149.00 | 150.00 | 840,794 |
| 2023-01-24 | 156.20 | 156.20 | 151.00 | 151.40 | 236,289 |
| 2023-01-23 | 154.40 | 158.00 | 152.20 | 153.20 | 155,759 |
| 2023-01-20 | 155.40 | 158.40 | 152.00 | 153.80 | 504,754 |
| 2023-01-19 | 155.00 | 157.80 | 150.20 | 155.40 | 305,347 |
| 2023-01-18 | 153.00 | 157.00 | 153.00 | 154.80 | 1,906,769 |
| 2023-01-17 | 155.00 | 156.00 | 153.00 | 154.60 | 1,533,612 |
| 2023-01-16 | 153.40 | 158.20 | 153.40 | 156.80 | 877,482 |
| 2023-01-13 | 151.40 | 155.00 | 150.00 | 155.00 | 654,165 |
| 2023-01-12 | 148.40 | 153.00 | 145.80 | 153.00 | 1,094,868 |
| 2023-01-11 | 145.00 | 149.00 | 144.00 | 147.00 | 1,397,887 |
| 2023-01-10 | 145.40 | 146.00 | 140.80 | 142.40 | 719,159 |
| 2023-01-09 | 149.00 | 149.00 | 143.20 | 143.80 | 665,746 |
| 2023-01-06 | 139.20 | 145.00 | 139.00 | 145.00 | 426,422 |
| 2023-01-05 | 143.00 | 143.00 | 138.00 | 138.00 | 604,612 |
| 2023-01-04 | 150.20 | 150.20 | 140.00 | 142.80 | 1,939,133 |
| 2023-01-03 | 147.80 | 153.00 | 147.80 | 148.60 | 243,750 |
| 2023-01-02 | 150.60 | 150.60 | 150.60 | 150.60 | 0 |
| 2022-12-30 | 152.20 | 152.80 | 147.20 | 150.60 | 128,605 |
| 2022-12-29 | 151.80 | 151.80 | 147.20 | 149.40 | 73,229 |
| 2022-12-28 | 150.00 | 153.00 | 147.60 | 149.80 | 195,028 |
| 2022-12-27 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-12-26 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-12-23 | 152.00 | 152.00 | 147.80 | 148.00 | 108,486 |
| 2022-12-22 | 143.80 | 151.80 | 141.80 | 148.40 | 436,162 |
| 2022-12-21 | 140.80 | 142.00 | 138.80 | 141.20 | 169,664 |
| 2022-12-20 | 142.00 | 142.60 | 138.40 | 141.00 | 279,162 |
| 2022-12-19 | 144.00 | 144.00 | 136.20 | 141.80 | 189,282 |
| 2022-12-16 | 144.00 | 144.00 | 140.00 | 142.00 | 428,761 |
| 2022-12-15 | 146.40 | 146.40 | 143.80 | 144.00 | 1,545,699 |
| 2022-12-14 | 147.60 | 152.00 | 145.00 | 146.40 | 240,567 |
| 2022-12-13 | 149.00 | 150.20 | 146.40 | 148.00 | 233,637 |
| 2022-12-12 | 144.80 | 146.20 | 142.60 | 145.60 | 184,213 |
| 2022-12-09 | 142.00 | 145.40 | 142.00 | 145.20 | 233,360 |
| 2022-12-08 | 145.00 | 145.00 | 142.00 | 143.60 | 168,954 |
| 2022-12-07 | 144.60 | 145.00 | 141.00 | 142.40 | 319,837 |
| 2022-12-06 | 149.00 | 149.00 | 140.20 | 143.00 | 564,770 |
| 2022-12-05 | 145.00 | 147.00 | 143.00 | 143.80 | 539,959 |
| 2022-12-02 | 145.00 | 145.00 | 141.20 | 143.40 | 309,453 |
| 2022-12-01 | 145.00 | 145.00 | 139.40 | 141.40 | 641,231 |
| 2022-11-30 | 141.20 | 148.00 | 141.00 | 142.40 | 1,082,397 |
| 2022-11-29 | 142.80 | 144.40 | 141.20 | 142.80 | 164,595 |
| 2022-11-28 | 145.00 | 149.80 | 141.00 | 142.20 | 530,800 |
| 2022-11-25 | 144.00 | 144.80 | 141.00 | 142.20 | 476,148 |
| 2022-11-24 | 145.00 | 145.00 | 143.00 | 143.80 | 818,688 |
| 2022-11-23 | 148.60 | 149.80 | 141.00 | 143.20 | 249,635 |
| 2022-11-22 | 143.00 | 145.40 | 143.00 | 143.80 | 149,061 |
| 2022-11-21 | 147.40 | 147.40 | 141.40 | 142.40 | 266,956 |
| 2022-11-18 | 145.00 | 149.00 | 144.40 | 144.40 | 200,000 |
| 2022-11-17 | 150.00 | 150.00 | 145.60 | 145.60 | 386,044 |
| 2022-11-16 | 155.00 | 155.00 | 147.60 | 150.20 | 1,449,256 |
| 2022-11-15 | 153.00 | 155.00 | 153.00 | 155.00 | 124,692 |
| 2022-11-14 | 154.40 | 156.00 | 152.20 | 154.60 | 198,675 |
| 2022-11-11 | 153.20 | 156.20 | 153.20 | 154.60 | 385,154 |
| 2022-11-10 | 156.00 | 156.80 | 153.60 | 156.80 | 303,874 |
| 2022-11-09 | 156.00 | 156.00 | 152.20 | 155.40 | 195,041 |
| 2022-11-08 | 156.00 | 156.40 | 152.40 | 155.00 | 219,876 |
| 2022-11-07 | 158.40 | 158.40 | 155.20 | 157.40 | 189,091 |
| 2022-11-04 | 150.00 | 157.40 | 150.00 | 154.60 | 468,763 |
| 2022-11-03 | 152.00 | 152.40 | 149.00 | 150.20 | 386,892 |
| 2022-11-02 | 156.00 | 156.00 | 152.00 | 152.60 | 483,489 |
| 2022-11-01 | 153.20 | 158.80 | 153.20 | 157.00 | 160,346 |
| 2022-10-31 | 161.60 | 161.60 | 152.60 | 153.00 | 177,790 |
| 2022-10-28 | 162.00 | 162.00 | 153.20 | 153.20 | 210,306 |
| 2022-10-27 | 155.40 | 161.40 | 155.40 | 161.00 | 336,242 |
| 2022-10-26 | 155.40 | 163.40 | 155.40 | 160.80 | 428,923 |
| 2022-10-25 | 147.00 | 159.40 | 147.00 | 157.00 | 435,302 |
| 2022-10-24 | 147.00 | 149.40 | 147.00 | 149.40 | 45,961 |
| 2022-10-21 | 151.00 | 152.60 | 148.00 | 151.60 | 133,704 |
| 2022-10-20 | 147.40 | 151.00 | 143.60 | 149.80 | 229,568 |
| 2022-10-19 | 150.00 | 150.00 | 145.20 | 145.40 | 104,773 |
| 2022-10-18 | 148.20 | 151.60 | 145.20 | 145.20 | 206,569 |
| 2022-10-17 | 151.00 | 151.00 | 145.20 | 148.80 | 107,455 |
| 2022-10-14 | 145.00 | 151.40 | 145.00 | 147.80 | 391,744 |
| 2022-10-13 | 145.00 | 151.60 | 145.00 | 147.40 | 720,613 |
| 2022-10-12 | 150.40 | 150.40 | 147.00 | 149.80 | 373,216 |
| 2022-10-11 | 150.00 | 151.00 | 147.00 | 150.20 | 931,265 |
| 2022-10-10 | 150.80 | 153.00 | 150.20 | 150.40 | 106,145 |
| 2022-10-07 | 155.40 | 157.00 | 151.20 | 155.60 | 218,136 |
| 2022-10-06 | 157.00 | 160.00 | 152.20 | 153.60 | 272,408 |