Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-13 | 709.00 | 710.00 | 709.00 | 709.80 | 39,079 |
| 2024-05-10 | 702.50 | 709.50 | 699.10 | 709.00 | 145,690 |
| 2024-05-09 | 700.00 | 702.50 | 698.00 | 702.50 | 36,924 |
| 2024-05-08 | 689.10 | 699.50 | 689.10 | 699.50 | 11,468 |
| 2024-05-07 | 685.00 | 697.00 | 685.00 | 697.00 | 124,229 |
| 2024-05-06 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2024-05-03 | 691.00 | 695.00 | 684.00 | 694.00 | 21,748 |
| 2024-05-02 | 697.00 | 697.00 | 679.40 | 692.00 | 57,004 |
| 2024-05-01 | 682.00 | 688.00 | 680.00 | 688.00 | 63,245 |
| 2024-04-30 | 672.10 | 690.00 | 663.10 | 690.00 | 52,340 |
| 2024-04-29 | 674.50 | 682.00 | 663.10 | 682.00 | 58,920 |
| 2024-04-26 | 667.00 | 675.50 | 665.90 | 675.50 | 17,399 |
| 2024-04-25 | 665.00 | 665.30 | 659.50 | 665.30 | 44,742 |
| 2024-04-24 | 643.70 | 667.00 | 643.70 | 667.00 | 23,296 |
| 2024-04-23 | 664.90 | 665.00 | 649.00 | 662.00 | 18,004 |
| 2024-04-22 | 650.40 | 660.00 | 650.40 | 656.90 | 13,440 |
| 2024-04-19 | 650.00 | 650.20 | 644.00 | 648.60 | 17,258 |
| 2024-04-18 | 655.00 | 664.00 | 651.20 | 653.90 | 4,480 |
| 2024-04-17 | 660.00 | 660.00 | 651.20 | 652.40 | 10,040 |
| 2024-04-16 | 658.00 | 671.00 | 655.90 | 657.00 | 17,888 |
| 2024-04-15 | 663.50 | 674.00 | 662.90 | 674.00 | 19,392 |
| 2024-04-12 | 684.00 | 684.00 | 671.00 | 675.70 | 57,930 |
| 2024-04-11 | 675.50 | 680.00 | 675.50 | 677.50 | 72,167 |
| 2024-04-10 | 678.00 | 678.00 | 675.20 | 675.20 | 65,281 |
| 2024-04-09 | 651.30 | 678.00 | 651.30 | 675.00 | 101,663 |
| 2024-04-08 | 668.90 | 671.20 | 666.00 | 671.20 | 18,447 |
| 2024-04-05 | 660.00 | 665.30 | 660.00 | 665.30 | 91,545 |
| 2024-04-04 | 660.00 | 660.00 | 657.00 | 660.00 | 29,815 |
| 2024-04-03 | 656.00 | 667.00 | 655.00 | 664.30 | 119,187 |
| 2024-04-02 | 656.00 | 659.80 | 646.90 | 659.80 | 178,685 |
| 2024-04-01 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-03-29 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-03-28 | 646.00 | 660.00 | 646.00 | 660.00 | 260,158 |
| 2024-03-27 | 650.00 | 655.30 | 648.90 | 655.30 | 62,510 |
| 2024-03-26 | 656.00 | 656.00 | 652.00 | 652.00 | 13,580,003 |
| 2024-03-25 | 650.20 | 661.20 | 650.00 | 653.90 | 38,987 |
| 2024-03-22 | 673.40 | 673.40 | 654.20 | 669.30 | 24,916 |
| 2024-03-21 | 670.00 | 670.00 | 650.00 | 665.00 | 18,143 |
| 2024-03-20 | 670.00 | 670.00 | 647.30 | 650.00 | 19,086 |
| 2024-03-19 | 667.90 | 667.90 | 656.00 | 662.00 | 11,899 |
| 2024-03-18 | 666.00 | 666.00 | 661.50 | 661.50 | 1,224,741 |
| 2024-03-15 | 652.00 | 664.00 | 652.00 | 662.60 | 1,299,879 |
| 2024-03-14 | 663.70 | 663.70 | 655.00 | 655.00 | 36,579 |
| 2024-03-13 | 664.00 | 664.00 | 646.10 | 646.10 | 81,473 |
| 2024-03-12 | 660.50 | 665.00 | 655.10 | 655.10 | 51,725 |
| 2024-03-11 | 659.90 | 659.90 | 650.00 | 655.00 | 23,352 |
| 2024-03-08 | 656.00 | 656.00 | 650.10 | 655.70 | 15,194 |
| 2024-03-07 | 655.00 | 659.00 | 655.00 | 658.00 | 34,193 |
| 2024-03-06 | 654.90 | 660.00 | 654.90 | 655.10 | 16,930 |
| 2024-03-05 | 645.00 | 655.00 | 645.00 | 652.00 | 121,325 |
| 2024-03-04 | 642.50 | 654.00 | 642.50 | 648.00 | 40,079 |
| 2024-03-01 | 632.00 | 648.00 | 632.00 | 646.20 | 29,664 |
| 2024-02-29 | 648.00 | 648.00 | 642.00 | 642.80 | 20,803 |
| 2024-02-28 | 643.00 | 647.70 | 635.00 | 642.40 | 18,449 |
| 2024-02-27 | 648.00 | 648.00 | 640.00 | 645.10 | 41,782 |
| 2024-02-26 | 645.10 | 650.00 | 641.00 | 646.30 | 10,520 |
| 2024-02-23 | 651.40 | 651.40 | 646.00 | 646.50 | 79,430 |
| 2024-02-22 | 633.10 | 643.00 | 633.00 | 643.00 | 18,540 |
| 2024-02-21 | 643.00 | 643.00 | 631.00 | 631.70 | 23,700 |
| 2024-02-20 | 636.10 | 636.10 | 630.10 | 632.20 | 92,740 |
| 2024-02-19 | 624.20 | 639.70 | 624.20 | 637.50 | 5,288 |
| 2024-02-16 | 636.50 | 636.80 | 636.50 | 636.80 | 10,330 |
| 2024-02-15 | 629.70 | 640.10 | 629.70 | 638.90 | 24,787 |
| 2024-02-14 | 625.10 | 628.00 | 625.00 | 628.00 | 19,207 |
| 2024-02-13 | 627.10 | 627.50 | 615.50 | 617.90 | 35,851 |
| 2024-02-12 | 620.00 | 632.00 | 620.00 | 629.60 | 5,225 |
| 2024-02-09 | 625.00 | 632.00 | 625.00 | 632.00 | 60,635 |
| 2024-02-08 | 629.00 | 632.10 | 625.10 | 625.10 | 24,558 |
| 2024-02-07 | 626.00 | 629.50 | 626.00 | 626.90 | 26,136 |
| 2024-02-06 | 620.30 | 629.50 | 620.30 | 627.00 | 89,699 |
| 2024-02-05 | 600.10 | 620.30 | 600.10 | 618.00 | 45,242 |
| 2024-02-02 | 620.00 | 620.00 | 616.10 | 616.10 | 16,750 |
| 2024-02-01 | 616.80 | 617.00 | 613.30 | 616.00 | 26,999 |
| 2024-01-31 | 610.00 | 615.60 | 608.00 | 615.00 | 33,478 |
| 2024-01-30 | 616.00 | 616.00 | 610.00 | 610.00 | 65,562 |
| 2024-01-29 | 611.40 | 618.80 | 609.75 | 616.00 | 15,097 |
| 2024-01-26 | 608.00 | 611.00 | 608.00 | 610.00 | 29,550 |
| 2024-01-25 | 596.30 | 611.90 | 596.30 | 609.90 | 19,570 |
| 2024-01-24 | 610.00 | 610.00 | 607.00 | 607.60 | 262,509 |
| 2024-01-23 | 615.70 | 615.70 | 606.00 | 607.00 | 84,130 |
| 2024-01-22 | 594.60 | 611.90 | 594.50 | 607.40 | 33,411 |
| 2024-01-19 | 608.00 | 612.50 | 608.00 | 608.00 | 14,917 |
| 2024-01-18 | 605.40 | 607.00 | 598.00 | 600.10 | 25,632 |
| 2024-01-17 | 593.70 | 602.90 | 593.60 | 593.60 | 16,301 |
| 2024-01-16 | 608.20 | 619.40 | 606.00 | 606.00 | 19,043 |
| 2024-01-15 | 614.00 | 615.00 | 610.00 | 615.00 | 42,932 |
| 2024-01-12 | 608.10 | 615.00 | 608.10 | 609.10 | 20,467 |
| 2024-01-11 | 611.00 | 615.00 | 608.00 | 608.00 | 8,865 |
| 2024-01-10 | 612.00 | 612.00 | 604.00 | 604.00 | 114,966 |
| 2024-01-09 | 604.00 | 610.00 | 601.60 | 610.00 | 33,391 |
| 2024-01-08 | 612.00 | 612.00 | 602.00 | 602.00 | 27,360 |
| 2024-01-05 | 607.90 | 608.00 | 606.60 | 606.60 | 16,015 |
| 2024-01-04 | 611.00 | 611.00 | 600.10 | 607.20 | 5,689 |
| 2024-01-03 | 604.00 | 612.00 | 604.00 | 610.80 | 20,500 |
| 2024-01-02 | 601.30 | 616.40 | 601.30 | 612.00 | 5,931 |
| 2024-01-01 | 616.10 | 616.10 | 616.10 | 616.10 | 0 |
| 2023-12-29 | 611.40 | 616.10 | 611.40 | 616.10 | 3,395 |
| 2023-12-28 | 611.50 | 615.00 | 611.50 | 615.00 | 3,859 |
| 2023-12-27 | 602.00 | 610.50 | 601.00 | 609.00 | 11,937 |
| 2023-12-26 | 608.50 | 608.50 | 608.50 | 608.50 | 0 |
| 2023-12-25 | 608.50 | 608.50 | 608.50 | 608.50 | 0 |
| 2023-12-22 | 606.00 | 609.40 | 605.00 | 608.50 | 32,710 |
| 2023-12-21 | 602.70 | 610.00 | 602.70 | 610.00 | 11,665 |
| 2023-12-20 | 612.00 | 612.00 | 606.00 | 611.70 | 22,172 |
| 2023-12-19 | 601.00 | 606.50 | 601.00 | 606.50 | 15,730 |
| 2023-12-18 | 599.10 | 605.80 | 599.10 | 605.80 | 24,135 |
| 2023-12-15 | 601.70 | 612.80 | 590.00 | 605.80 | 79,366 |
| 2023-12-14 | 607.30 | 607.30 | 597.50 | 599.00 | 32,562 |
| 2023-12-13 | 585.80 | 595.90 | 585.00 | 591.50 | 61,190 |
| 2023-12-12 | 599.10 | 599.10 | 594.00 | 594.00 | 82,752 |
| 2023-12-11 | 590.00 | 600.00 | 590.00 | 595.00 | 32,369 |
| 2023-12-08 | 595.00 | 595.00 | 595.00 | 595.00 | 6,916 |
| 2023-12-07 | 592.00 | 592.00 | 592.00 | 592.00 | 22,496 |
| 2023-12-06 | 588.50 | 596.00 | 587.00 | 595.00 | 99,170 |
| 2023-12-05 | 590.00 | 593.00 | 587.00 | 591.00 | 19,947 |
| 2023-12-04 | 593.00 | 595.00 | 593.00 | 595.00 | 28,636 |
| 2023-12-01 | 598.00 | 600.00 | 594.20 | 594.20 | 67,818 |
| 2023-11-30 | 596.00 | 598.00 | 596.00 | 596.00 | 76,999 |
| 2023-11-29 | 598.00 | 598.00 | 596.00 | 596.00 | 30,545 |
| 2023-11-28 | 600.00 | 601.90 | 600.00 | 601.90 | 19,236 |
| 2023-11-27 | 598.70 | 608.00 | 596.60 | 602.60 | 31,769 |
| 2023-11-24 | 600.70 | 600.70 | 599.20 | 600.00 | 26,188 |
| 2023-11-23 | 599.50 | 599.50 | 599.50 | 599.50 | 59,240 |
| 2023-11-22 | 603.10 | 603.70 | 600.00 | 600.00 | 120,538 |
| 2023-11-21 | 602.00 | 607.00 | 599.50 | 599.50 | 39,524 |
| 2023-11-20 | 602.50 | 605.00 | 602.50 | 605.00 | 76,198 |
| 2023-11-17 | 605.30 | 613.30 | 605.30 | 610.00 | 65,751 |
| 2023-11-16 | 621.00 | 621.00 | 612.00 | 613.00 | 135,490 |
| 2023-11-15 | 615.40 | 625.00 | 615.10 | 625.00 | 78,433 |
| 2023-11-14 | 599.00 | 613.50 | 593.10 | 613.50 | 49,053 |
| 2023-11-13 | 590.10 | 598.60 | 590.00 | 598.60 | 9,773 |
| 2023-11-10 | 586.00 | 592.80 | 586.00 | 592.80 | 9,067 |
| 2023-11-09 | 589.90 | 592.50 | 589.90 | 592.50 | 7,577 |
| 2023-11-08 | 580.00 | 590.00 | 580.00 | 584.00 | 25,214 |
| 2023-11-07 | 585.00 | 587.70 | 585.00 | 587.70 | 24,604 |
| 2023-11-06 | 593.00 | 593.00 | 589.00 | 591.60 | 27,509 |
| 2023-11-03 | 593.60 | 593.60 | 585.00 | 586.10 | 92,515 |
| 2023-11-02 | 588.70 | 588.70 | 576.00 | 581.70 | 45,073 |
| 2023-11-01 | 572.00 | 577.40 | 571.00 | 571.00 | 133,015 |
| 2023-10-31 | 573.10 | 582.00 | 571.10 | 573.70 | 26,414 |
| 2023-10-30 | 572.10 | 574.20 | 572.10 | 572.90 | 1,151 |
| 2023-10-27 | 575.00 | 575.00 | 572.10 | 572.90 | 35,477 |
| 2023-10-26 | 575.50 | 578.00 | 575.50 | 575.50 | 9,816 |
| 2023-10-25 | 584.30 | 584.30 | 579.00 | 579.00 | 20,152 |
| 2023-10-24 | 577.60 | 580.40 | 571.10 | 577.50 | 119,545 |
| 2023-10-23 | 589.00 | 589.00 | 577.60 | 577.90 | 6,389 |
| 2023-10-20 | 592.00 | 592.00 | 579.70 | 579.70 | 23,476 |
| 2023-10-19 | 593.00 | 593.00 | 593.00 | 593.00 | 30,372 |
| 2023-10-18 | 592.80 | 592.80 | 592.80 | 592.80 | 2,786 |
| 2023-10-17 | 582.30 | 597.30 | 582.30 | 597.30 | 594,365 |
| 2023-10-16 | 591.70 | 596.00 | 586.50 | 587.80 | 2,897 |
| 2023-10-13 | 582.70 | 591.70 | 581.70 | 587.00 | 44,844 |
| 2023-10-12 | 594.40 | 594.80 | 591.00 | 591.00 | 211,256 |
| 2023-10-11 | 581.10 | 589.80 | 581.10 | 586.70 | 43,733 |
| 2023-10-10 | 586.00 | 591.60 | 586.00 | 589.50 | 62,442 |
| 2023-10-09 | 596.40 | 596.40 | 580.00 | 583.50 | 20,297 |
| 2023-10-06 | 585.70 | 590.40 | 583.90 | 583.90 | 10,190 |
| 2023-10-05 | 589.60 | 589.60 | 584.60 | 586.10 | 15,437 |
| 2023-10-04 | 592.00 | 592.00 | 590.00 | 590.30 | 10,603 |
| 2023-10-03 | 587.10 | 601.20 | 587.10 | 595.50 | 53,067 |
| 2023-10-02 | 609.20 | 609.20 | 595.70 | 597.90 | 69,926 |
| 2023-09-29 | 598.00 | 598.00 | 595.00 | 596.00 | 15,105 |
| 2023-09-28 | 602.20 | 602.20 | 602.20 | 602.20 | 5,334 |
| 2023-09-27 | 597.00 | 597.70 | 590.80 | 591.50 | 151,677 |
| 2023-09-26 | 599.00 | 599.00 | 596.00 | 597.00 | 37,111 |
| 2023-09-25 | 607.90 | 607.90 | 600.00 | 601.10 | 9,399 |
| 2023-09-22 | 597.00 | 609.00 | 597.00 | 609.00 | 33,068 |
| 2023-09-21 | 595.00 | 601.90 | 595.00 | 600.40 | 89,647 |
| 2023-09-20 | 607.20 | 607.20 | 599.00 | 606.40 | 5,981 |
| 2023-09-19 | 596.00 | 596.00 | 596.00 | 596.00 | 5,150 |
| 2023-09-18 | 602.00 | 604.80 | 597.40 | 597.40 | 24,684 |
| 2023-09-15 | 604.00 | 606.90 | 601.00 | 604.00 | 83,530 |
| 2023-09-14 | 592.90 | 605.60 | 592.90 | 605.60 | 175,316 |
| 2023-09-13 | 593.40 | 593.40 | 585.30 | 588.00 | 22,203 |
| 2023-09-12 | 590.00 | 590.00 | 585.50 | 588.10 | 66,815 |
| 2023-09-11 | 576.80 | 597.10 | 576.80 | 588.50 | 7,637 |
| 2023-09-08 | 584.50 | 590.80 | 584.50 | 590.80 | 3,100 |
| 2023-09-07 | 592.60 | 592.60 | 592.60 | 592.60 | 5,624 |
| 2023-09-06 | 589.40 | 596.10 | 587.40 | 596.10 | 16,294 |
| 2023-09-05 | 581.20 | 597.00 | 581.20 | 594.00 | 74,202 |
| 2023-09-04 | 594.60 | 596.00 | 590.00 | 595.70 | 4,501 |
| 2023-09-01 | 590.00 | 599.20 | 582.10 | 590.30 | 5,440 |
| 2023-08-31 | 587.50 | 590.20 | 587.50 | 589.90 | 23,442 |
| 2023-08-30 | 592.10 | 592.40 | 590.00 | 590.00 | 23,965 |
| 2023-08-29 | 599.00 | 599.00 | 590.20 | 593.00 | 33,577 |
| 2023-08-28 | 586.80 | 586.80 | 586.80 | 586.80 | 0 |
| 2023-08-25 | 586.50 | 590.90 | 586.50 | 586.80 | 12,823 |
| 2023-08-24 | 597.90 | 597.90 | 590.10 | 590.40 | 5,653 |
| 2023-08-23 | 581.90 | 594.00 | 581.90 | 594.00 | 32,455 |
| 2023-08-22 | 570.40 | 580.10 | 570.40 | 578.00 | 53,936 |
| 2023-08-21 | 575.00 | 576.30 | 569.00 | 569.00 | 20,178 |
| 2023-08-18 | 575.40 | 582.50 | 575.20 | 577.40 | 20,302 |
| 2023-08-17 | 580.70 | 582.90 | 579.10 | 582.00 | 90,487 |
| 2023-08-16 | 585.00 | 585.00 | 581.70 | 581.70 | 13,938 |
| 2023-08-15 | 595.00 | 595.00 | 588.00 | 588.00 | 4,136 |
| 2023-08-14 | 600.70 | 600.70 | 590.20 | 598.00 | 4,876 |
| 2023-08-11 | 601.10 | 601.10 | 597.00 | 597.00 | 7,154 |
| 2023-08-10 | 593.20 | 606.00 | 588.70 | 602.20 | 23,378 |
| 2023-08-09 | 605.30 | 605.50 | 600.00 | 600.00 | 30,291 |
| 2023-08-08 | 603.70 | 606.00 | 599.60 | 601.70 | 4,431 |
| 2023-08-07 | 595.10 | 606.30 | 594.90 | 601.20 | 214,568 |
| 2023-08-04 | 610.00 | 610.00 | 601.40 | 603.00 | 45,767 |
| 2023-08-03 | 597.40 | 609.20 | 597.40 | 609.20 | 21,867 |
| 2023-08-02 | 603.30 | 606.00 | 602.00 | 606.00 | 42,103 |
| 2023-08-01 | 610.00 | 612.00 | 605.00 | 607.90 | 23,268 |
| 2023-07-31 | 604.60 | 605.10 | 604.00 | 604.00 | 5,071 |
| 2023-07-28 | 604.70 | 608.70 | 600.00 | 604.50 | 32,588 |
| 2023-07-27 | 592.50 | 603.10 | 592.50 | 603.10 | 30,029 |
| 2023-07-26 | 594.40 | 601.60 | 594.40 | 598.40 | 24,189 |
| 2023-07-25 | 601.40 | 602.90 | 595.20 | 600.60 | 10,708 |
| 2023-07-24 | 592.40 | 600.20 | 592.40 | 600.20 | 8,323 |
| 2023-07-21 | 597.90 | 597.90 | 593.00 | 595.00 | 18,926 |
| 2023-07-20 | 597.50 | 597.50 | 586.60 | 589.30 | 20,590 |
| 2023-07-19 | 589.40 | 596.40 | 586.10 | 596.40 | 56,713 |
| 2023-07-18 | 583.00 | 586.10 | 579.10 | 581.10 | 23,669 |
| 2023-07-17 | 577.10 | 586.90 | 577.10 | 586.00 | 44,208 |
| 2023-07-14 | 579.60 | 594.70 | 578.80 | 585.00 | 10,793 |
| 2023-07-13 | 594.30 | 594.30 | 580.10 | 586.40 | 17,463 |
| 2023-07-12 | 571.20 | 583.70 | 571.00 | 581.30 | 121,941 |
| 2023-07-11 | 592.80 | 592.80 | 573.30 | 577.70 | 48,012 |
| 2023-07-10 | 578.10 | 580.00 | 568.10 | 571.20 | 115,455 |
| 2023-07-07 | 573.50 | 573.50 | 572.80 | 572.80 | 9,503 |
| 2023-07-06 | 572.80 | 575.00 | 569.10 | 570.00 | 49,740 |
| 2023-07-05 | 598.00 | 598.00 | 581.00 | 581.40 | 18,926 |
| 2023-07-04 | 591.00 | 591.60 | 591.00 | 591.60 | 32,319 |
| 2023-07-03 | 599.70 | 599.70 | 588.30 | 590.90 | 264,830 |
| 2023-06-30 | 576.20 | 589.90 | 576.20 | 587.50 | 10,979 |
| 2023-06-29 | 586.00 | 586.00 | 581.60 | 583.00 | 65,109 |
| 2023-06-28 | 582.50 | 589.90 | 582.50 | 589.20 | 28,980 |
| 2023-06-27 | 577.80 | 580.90 | 577.80 | 580.30 | 35,616 |
| 2023-06-26 | 576.00 | 579.80 | 574.60 | 574.60 | 59,860 |
| 2023-06-23 | 582.10 | 584.60 | 576.90 | 576.90 | 29,436 |
| 2023-06-22 | 590.00 | 590.00 | 582.90 | 585.70 | 22,065 |
| 2023-06-21 | 592.50 | 593.90 | 589.70 | 590.90 | 8,752 |
| 2023-06-20 | 592.30 | 597.30 | 591.70 | 594.90 | 36,616 |
| 2023-06-19 | 602.10 | 606.70 | 599.80 | 601.30 | 14,919 |
| 2023-06-16 | 613.20 | 613.20 | 597.10 | 598.00 | 48,991 |
| 2023-06-15 | 612.20 | 612.80 | 600.70 | 600.70 | 19,004 |
| 2023-06-14 | 605.00 | 611.10 | 605.00 | 611.10 | 332,763 |
| 2023-06-13 | 613.50 | 613.50 | 607.10 | 607.10 | 33,132 |
| 2023-06-12 | 606.50 | 610.90 | 601.50 | 610.90 | 14,178 |
| 2023-06-09 | 597.30 | 604.90 | 596.00 | 602.00 | 31,087 |
| 2023-06-08 | 606.00 | 606.00 | 597.60 | 599.80 | 20,179 |
| 2023-06-07 | 600.00 | 607.20 | 598.10 | 607.20 | 26,046 |
| 2023-06-06 | 600.00 | 602.60 | 594.20 | 602.60 | 21,082 |
| 2023-06-05 | 597.90 | 600.30 | 597.20 | 598.00 | 37,721 |
| 2023-06-02 | 589.00 | 597.60 | 589.00 | 597.60 | 1,140,391 |
| 2023-06-01 | 589.60 | 589.80 | 581.00 | 584.70 | 96,923 |
| 2023-05-31 | 580.00 | 581.50 | 580.00 | 580.10 | 69,182 |
| 2023-05-30 | 585.50 | 588.00 | 580.50 | 580.50 | 91,907 |
| 2023-05-29 | 585.90 | 585.90 | 585.90 | 585.90 | 0 |
| 2023-05-26 | 585.00 | 590.80 | 585.00 | 585.90 | 23,664 |
| 2023-05-25 | 575.00 | 586.00 | 575.00 | 586.00 | 5,800 |
| 2023-05-24 | 586.40 | 589.40 | 580.30 | 587.60 | 25,357 |
| 2023-05-23 | 590.20 | 590.20 | 587.70 | 587.70 | 15,260 |
| 2023-05-22 | 576.10 | 593.90 | 576.10 | 593.90 | 17,078 |
| 2023-05-19 | 581.00 | 589.70 | 581.00 | 587.00 | 43,604 |
| 2023-05-18 | 580.10 | 587.80 | 580.10 | 587.00 | 12,645 |
| 2023-05-17 | 581.00 | 587.70 | 581.00 | 587.70 | 15,238 |
| 2023-05-16 | 584.50 | 586.40 | 581.20 | 586.40 | 31,925 |
| 2023-05-15 | 577.00 | 582.30 | 577.00 | 580.70 | 90,824 |
| 2023-05-12 | 586.20 | 586.20 | 572.00 | 572.00 | 30,518 |
| 2023-05-11 | 589.50 | 589.50 | 579.00 | 581.30 | 16,103 |
| 2023-05-10 | 586.10 | 586.10 | 576.00 | 583.00 | 43,222 |
| 2023-05-09 | 586.00 | 587.70 | 581.00 | 581.00 | 20,064 |
| 2023-05-08 | 583.50 | 583.50 | 583.50 | 583.50 | 0 |
| 2023-05-05 | 592.10 | 592.10 | 583.50 | 583.50 | 24,724 |
| 2023-05-04 | 585.50 | 587.90 | 583.00 | 583.00 | 24,107 |
| 2023-05-03 | 586.50 | 590.00 | 580.10 | 580.10 | 22,123 |
| 2023-05-02 | 583.00 | 584.00 | 578.00 | 578.00 | 14,610 |
| 2023-05-01 | 582.80 | 582.80 | 582.80 | 582.80 | 0 |
| 2023-04-28 | 580.00 | 584.00 | 577.50 | 582.80 | 41,440 |
| 2023-04-27 | 579.50 | 579.50 | 577.30 | 578.90 | 19,341 |
| 2023-04-26 | 575.00 | 580.00 | 574.00 | 579.00 | 20,583 |
| 2023-04-25 | 575.00 | 575.80 | 573.00 | 575.80 | 11,885 |
| 2023-04-24 | 580.50 | 580.50 | 577.00 | 577.00 | 539,962 |
| 2023-04-21 | 578.90 | 582.40 | 578.50 | 582.40 | 34,011 |
| 2023-04-20 | 585.00 | 585.00 | 577.80 | 580.90 | 595,028 |
| 2023-04-19 | 581.10 | 582.00 | 581.00 | 582.00 | 20,843 |
| 2023-04-18 | 588.60 | 591.50 | 588.50 | 591.10 | 221,397 |
| 2023-04-17 | 585.20 | 592.00 | 585.20 | 590.40 | 69,353 |
| 2023-04-14 | 588.00 | 588.00 | 580.10 | 580.10 | 32,855 |
| 2023-04-13 | 591.40 | 592.90 | 581.00 | 582.20 | 21,193 |
| 2023-04-12 | 591.20 | 592.00 | 587.10 | 587.10 | 216,453 |
| 2023-04-11 | 590.00 | 592.00 | 588.00 | 589.80 | 62,379 |
| 2023-04-10 | 585.20 | 585.20 | 585.20 | 585.20 | 0 |
| 2023-04-07 | 585.20 | 585.20 | 585.20 | 585.20 | 0 |
| 2023-04-06 | 588.20 | 588.20 | 584.00 | 585.20 | 17,157 |
| 2023-04-05 | 585.00 | 586.90 | 584.00 | 586.50 | 42,837 |
| 2023-04-04 | 586.80 | 589.00 | 585.00 | 586.00 | 83,331 |
| 2023-04-03 | 585.30 | 588.00 | 585.30 | 587.00 | 35,413 |
| 2023-03-31 | 589.00 | 590.20 | 587.40 | 588.60 | 22,660 |
| 2023-03-30 | 587.00 | 587.00 | 584.00 | 587.00 | 56,897 |
| 2023-03-29 | 581.00 | 585.00 | 581.00 | 584.00 | 102,864 |
| 2023-03-28 | 583.80 | 584.90 | 580.20 | 582.00 | 44,469 |
| 2023-03-27 | 586.20 | 586.20 | 578.10 | 578.10 | 17,911 |
| 2023-03-24 | 579.00 | 581.20 | 578.00 | 580.70 | 41,969 |
| 2023-03-23 | 586.00 | 586.00 | 578.00 | 585.60 | 74,493 |
| 2023-03-22 | 575.40 | 580.00 | 575.20 | 575.20 | 76,907 |
| 2023-03-21 | 581.00 | 581.00 | 574.70 | 574.70 | 20,818 |
| 2023-03-20 | 574.50 | 578.10 | 573.80 | 574.70 | 57,521 |
| 2023-03-17 | 590.00 | 590.00 | 577.00 | 582.00 | 89,110 |
| 2023-03-16 | 588.30 | 588.30 | 583.60 | 585.00 | 63,669 |
| 2023-03-15 | 588.00 | 588.00 | 580.50 | 582.80 | 103,852 |
| 2023-03-14 | 590.90 | 596.00 | 590.90 | 596.00 | 30,707 |
| 2023-03-13 | 614.00 | 614.00 | 594.00 | 594.00 | 44,580 |
| 2023-03-10 | 610.00 | 610.30 | 605.20 | 604.90 | 34,639 |
| 2023-03-09 | 626.00 | 626.00 | 620.00 | 620.00 | 124,264 |
| 2023-03-08 | 624.00 | 625.50 | 622.10 | 625.50 | 64,281 |
| 2023-03-07 | 626.50 | 629.00 | 624.50 | 626.00 | 88,388 |
| 2023-03-06 | 623.00 | 626.00 | 623.00 | 626.00 | 69,674 |
| 2023-03-03 | 620.00 | 624.40 | 620.00 | 620.80 | 370,134 |
| 2023-03-02 | 616.00 | 622.60 | 616.00 | 622.00 | 48,215 |
| 2023-03-01 | 615.00 | 627.00 | 615.00 | 618.60 | 143,124 |
| 2023-02-28 | 621.20 | 621.20 | 610.00 | 610.00 | 164,997 |
| 2023-02-27 | 622.00 | 622.00 | 618.40 | 620.10 | 32,771 |
| 2023-02-24 | 623.00 | 623.00 | 618.90 | 618.90 | 14,611 |
| 2023-02-23 | 627.50 | 632.90 | 627.50 | 628.70 | 26,200 |
| 2023-02-22 | 624.00 | 625.20 | 620.20 | 623.00 | 25,224 |
| 2023-02-21 | 629.60 | 629.60 | 626.00 | 626.00 | 56,995 |
| 2023-02-20 | 630.60 | 644.00 | 630.60 | 631.00 | 14,548 |
| 2023-02-17 | 636.40 | 636.40 | 631.00 | 631.00 | 24,407 |
| 2023-02-16 | 644.60 | 644.60 | 634.30 | 638.00 | 9,755 |
| 2023-02-15 | 631.10 | 636.40 | 629.60 | 631.50 | 25,177 |
| 2023-02-14 | 643.60 | 643.60 | 629.30 | 629.30 | 28,246 |
| 2023-02-13 | 641.50 | 642.40 | 640.00 | 640.00 | 16,829 |
| 2023-02-10 | 640.90 | 640.90 | 634.00 | 636.00 | 16,254 |
| 2023-02-09 | 635.30 | 646.20 | 635.30 | 640.30 | 8,302 |
| 2023-02-08 | 649.10 | 649.30 | 633.30 | 633.30 | 13,312 |
| 2023-02-07 | 638.90 | 638.90 | 636.30 | 636.80 | 10,760 |
| 2023-02-06 | 648.70 | 648.70 | 636.20 | 646.90 | 69,164 |
| 2023-02-03 | 649.20 | 650.00 | 649.20 | 650.00 | 15,508 |
| 2023-02-02 | 648.00 | 650.00 | 643.00 | 650.00 | 48,626 |
| 2023-02-01 | 634.00 | 643.00 | 634.00 | 639.00 | 6,117 |
| 2023-01-31 | 640.80 | 641.60 | 634.60 | 638.70 | 19,657 |
| 2023-01-30 | 642.00 | 642.00 | 636.20 | 641.60 | 16,581 |
| 2023-01-27 | 647.00 | 651.00 | 640.00 | 651.00 | 33,081 |
| 2023-01-26 | 635.30 | 648.10 | 633.40 | 647.70 | 40,792 |
| 2023-01-25 | 633.90 | 635.30 | 632.00 | 635.30 | 84,039 |
| 2023-01-24 | 630.00 | 634.00 | 630.00 | 631.60 | 9,369 |
| 2023-01-23 | 634.00 | 634.00 | 628.00 | 628.00 | 13,371 |
| 2023-01-20 | 626.20 | 633.90 | 626.20 | 629.10 | 18,017 |
| 2023-01-19 | 623.40 | 627.50 | 623.20 | 624.20 | 10,494 |
| 2023-01-18 | 632.20 | 632.20 | 624.00 | 626.40 | 28,778 |
| 2023-01-17 | 624.80 | 631.20 | 624.10 | 629.70 | 105,987 |
| 2023-01-16 | 626.10 | 632.70 | 626.10 | 632.70 | 47,397 |
| 2023-01-13 | 620.00 | 630.00 | 620.00 | 625.60 | 39,717 |
| 2023-01-12 | 617.40 | 623.50 | 615.60 | 621.20 | 194,901 |
| 2023-01-11 | 615.90 | 622.30 | 615.90 | 619.00 | 59,194 |
| 2023-01-10 | 613.00 | 615.00 | 612.30 | 615.00 | 45,872 |
| 2023-01-09 | 607.00 | 610.90 | 604.80 | 605.80 | 34,100 |
| 2023-01-06 | 610.40 | 610.60 | 608.50 | 609.40 | 33,299 |
| 2023-01-05 | 607.10 | 610.00 | 604.00 | 609.00 | 103,016 |
| 2023-01-04 | 605.00 | 610.00 | 601.80 | 605.70 | 154,664 |
| 2023-01-03 | 602.00 | 610.00 | 602.00 | 608.00 | 84,221 |
| 2023-01-02 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-12-30 | 603.90 | 603.90 | 600.90 | 602.00 | 2,568 |
| 2022-12-29 | 605.00 | 607.40 | 604.20 | 604.50 | 20,756 |
| 2022-12-28 | 600.00 | 608.00 | 600.00 | 606.90 | 23,974 |
| 2022-12-27 | 597.50 | 597.50 | 597.50 | 597.50 | 0 |
| 2022-12-26 | 597.50 | 597.50 | 597.50 | 597.50 | 0 |
| 2022-12-23 | 595.00 | 599.90 | 594.90 | 597.50 | 2,274 |
| 2022-12-22 | 595.60 | 598.40 | 594.90 | 595.00 | 72,761 |
| 2022-12-21 | 589.80 | 594.00 | 587.90 | 594.00 | 5,104 |
| 2022-12-20 | 587.60 | 596.50 | 587.50 | 591.00 | 19,612 |
| 2022-12-19 | 596.10 | 596.10 | 589.10 | 593.00 | 22,887 |
| 2022-12-16 | 595.00 | 595.60 | 591.00 | 591.90 | 126,846 |
| 2022-12-15 | 598.00 | 598.00 | 590.00 | 596.80 | 46,214 |
| 2022-12-14 | 603.90 | 603.90 | 603.20 | 603.20 | 29,855 |
| 2022-12-13 | 604.60 | 609.00 | 603.30 | 603.30 | 93,926 |
| 2022-12-12 | 604.40 | 605.70 | 601.30 | 604.40 | 62,461 |
| 2022-12-09 | 604.50 | 613.80 | 604.50 | 610.00 | 27,352 |
| 2022-12-08 | 612.50 | 612.50 | 604.10 | 608.80 | 10,309 |
| 2022-12-07 | 611.30 | 611.30 | 605.00 | 605.00 | 194,114 |
| 2022-12-06 | 616.50 | 616.50 | 612.00 | 612.00 | 248,682 |
| 2022-12-05 | 621.00 | 621.00 | 617.00 | 617.00 | 23,291 |
| 2022-12-02 | 618.50 | 621.80 | 615.10 | 616.00 | 26,787 |
| 2022-12-01 | 600.90 | 618.40 | 600.80 | 615.40 | 284,054 |
| 2022-11-30 | 596.90 | 600.80 | 594.00 | 600.70 | 742,685 |
| 2022-11-29 | 588.20 | 589.70 | 585.00 | 588.60 | 97,487 |
| 2022-11-28 | 584.00 | 585.00 | 579.30 | 583.10 | 19,915 |
| 2022-11-25 | 579.50 | 590.00 | 579.50 | 590.00 | 28,289 |
| 2022-11-24 | 580.20 | 580.90 | 580.20 | 580.90 | 14,921 |
| 2022-11-23 | 587.00 | 589.00 | 581.10 | 586.00 | 25,265 |
| 2022-11-22 | 594.50 | 594.50 | 587.00 | 590.00 | 49,735 |
| 2022-11-21 | 606.00 | 606.00 | 595.00 | 595.50 | 63,348 |
| 2022-11-18 | 603.80 | 606.40 | 600.00 | 603.00 | 31,823 |
| 2022-11-17 | 608.80 | 608.80 | 600.60 | 605.40 | 75,143 |
| 2022-11-16 | 624.10 | 624.10 | 610.00 | 617.00 | 52,205 |
| 2022-11-15 | 630.00 | 639.00 | 627.00 | 628.50 | 52,456 |
| 2022-11-14 | 622.70 | 628.40 | 621.10 | 627.90 | 43,994 |
| 2022-11-11 | 615.30 | 630.40 | 615.30 | 622.80 | 100,163 |
| 2022-11-10 | 595.00 | 611.80 | 595.00 | 611.60 | 50,459 |
| 2022-11-09 | 598.70 | 607.40 | 595.10 | 596.80 | 33,949 |
| 2022-11-08 | 606.40 | 606.50 | 598.50 | 600.30 | 23,303 |
| 2022-11-07 | 600.00 | 605.10 | 597.70 | 599.40 | 8,993 |
| 2022-11-04 | 587.80 | 602.30 | 585.00 | 602.30 | 53,890 |
| 2022-11-03 | 576.00 | 586.50 | 576.00 | 586.50 | 290,084 |
| 2022-11-02 | 577.90 | 578.30 | 573.00 | 573.20 | 94,648 |
| 2022-11-01 | 568.00 | 576.70 | 568.00 | 576.70 | 60,225 |
| 2022-10-31 | 557.00 | 557.10 | 555.00 | 555.10 | 55,128 |
| 2022-10-28 | 560.10 | 569.90 | 552.70 | 560.00 | 15,771 |
| 2022-10-27 | 561.00 | 571.10 | 561.00 | 570.00 | 40,714 |
| 2022-10-26 | 564.60 | 570.10 | 560.00 | 570.00 | 43,360 |
| 2022-10-25 | 560.00 | 565.60 | 559.00 | 563.40 | 12,947 |
| 2022-10-24 | 576.50 | 576.50 | 557.00 | 557.00 | 93,818 |
| 2022-10-21 | 574.40 | 578.60 | 573.00 | 574.00 | 86,593 |
| 2022-10-20 | 570.10 | 578.80 | 570.00 | 574.90 | 1,341,073 |
| 2022-10-19 | 588.90 | 589.00 | 571.00 | 572.50 | 50,763 |
| 2022-10-18 | 589.00 | 589.00 | 571.00 | 579.40 | 42,318 |
| 2022-10-17 | 572.40 | 587.00 | 571.10 | 585.00 | 153,260 |
| 2022-10-14 | 580.80 | 581.00 | 568.30 | 572.00 | 49,031 |
| 2022-10-13 | 588.50 | 588.50 | 566.20 | 572.60 | 63,489 |
| 2022-10-12 | 580.00 | 585.60 | 576.00 | 577.00 | 39,225 |
| 2022-10-11 | 585.00 | 585.40 | 578.50 | 580.00 | 77,059 |
| 2022-10-10 | 593.10 | 593.10 | 586.50 | 586.50 | 23,464 |
| 2022-10-07 | 594.50 | 596.60 | 592.00 | 592.00 | 30,266 |
| 2022-10-06 | 600.60 | 600.70 | 596.00 | 599.00 | 30,084 |
| 2022-10-05 | 587.00 | 595.30 | 586.40 | 592.40 | 58,051 |
| 2022-10-04 | 576.00 | 592.30 | 576.00 | 592.30 | 38,977 |
| 2022-10-03 | 574.10 | 585.70 | 570.70 | 573.00 | 100,300 |
| 2022-09-30 | 575.00 | 578.00 | 574.50 | 577.30 | 150,384 |
| 2022-09-29 | 589.00 | 591.70 | 576.50 | 577.20 | 311,942 |
| 2022-09-28 | 594.20 | 605.00 | 588.60 | 590.00 | 165,884 |
| 2022-09-27 | 603.00 | 606.10 | 598.60 | 598.60 | 139,239 |
| 2022-09-26 | 600.00 | 612.90 | 600.00 | 603.00 | 72,500 |
| 2022-09-23 | 602.30 | 604.30 | 595.50 | 596.20 | 33,659 |
| 2022-09-22 | 600.40 | 608.00 | 599.80 | 602.40 | 48,667 |
| 2022-09-21 | 610.00 | 610.00 | 604.80 | 604.80 | 50,540 |
| 2022-09-20 | 611.30 | 611.30 | 602.00 | 602.00 | 10,145 |
| 2022-09-19 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2022-09-16 | 605.00 | 605.00 | 599.00 | 603.00 | 105,618 |
| 2022-09-15 | 597.60 | 602.20 | 596.70 | 598.50 | 81,480 |
| 2022-09-14 | 604.80 | 605.50 | 598.60 | 598.60 | 44,498 |
| 2022-09-13 | 616.20 | 616.20 | 602.00 | 602.00 | 91,628 |
| 2022-09-12 | 599.30 | 611.50 | 599.30 | 607.70 | 21,381 |
| 2022-09-09 | 599.50 | 603.00 | 596.00 | 603.00 | 65,933 |
| 2022-09-08 | 609.00 | 609.00 | 591.10 | 593.00 | 144,917 |
| 2022-09-07 | 599.00 | 605.00 | 597.10 | 605.00 | 323,259 |
| 2022-09-06 | 590.00 | 608.90 | 590.00 | 598.30 | 30,265 |
| 2022-09-05 | 623.20 | 623.20 | 587.20 | 587.20 | 54,372 |
| 2022-09-02 | 610.00 | 614.60 | 605.80 | 605.80 | 36,503 |
| 2022-09-01 | 629.70 | 629.70 | 606.00 | 611.00 | 38,757 |
| 2022-08-31 | 612.00 | 625.20 | 609.00 | 621.00 | 31,220 |
| 2022-08-30 | 629.90 | 629.90 | 618.00 | 629.90 | 33,801 |
| 2022-08-29 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-08-26 | 629.70 | 629.70 | 620.00 | 620.00 | 25,597 |
| 2022-08-25 | 615.00 | 618.50 | 615.00 | 618.00 | 24,008 |
| 2022-08-24 | 613.00 | 618.00 | 607.30 | 616.90 | 45,030 |
| 2022-08-23 | 613.00 | 614.80 | 613.00 | 614.80 | 51,876 |
| 2022-08-22 | 617.60 | 618.10 | 612.00 | 612.00 | 30,598 |
| 2022-08-19 | 630.10 | 630.10 | 619.00 | 620.00 | 34,311 |
| 2022-08-18 | 620.00 | 627.00 | 620.00 | 627.00 | 80,992 |
| 2022-08-17 | 623.00 | 629.00 | 623.00 | 623.50 | 30,579 |
| 2022-08-16 | 620.00 | 625.30 | 620.00 | 624.00 | 63,546 |
| 2022-08-15 | 627.30 | 628.90 | 622.00 | 624.00 | 445,424 |
| 2022-08-12 | 613.00 | 618.20 | 613.00 | 615.00 | 30,610 |
| 2022-08-11 | 624.70 | 624.70 | 614.00 | 615.00 | 32,097 |
| 2022-08-10 | 607.00 | 619.00 | 607.00 | 611.50 | 10,271 |
| 2022-08-09 | 620.40 | 620.40 | 608.20 | 608.20 | 114,893 |
| 2022-08-08 | 616.40 | 616.70 | 612.00 | 612.00 | 13,639 |
| 2022-08-05 | 607.10 | 616.50 | 607.10 | 612.00 | 49,939 |
| 2022-08-04 | 614.00 | 615.00 | 610.60 | 611.00 | 44,741 |
| 2022-08-03 | 605.60 | 619.90 | 605.60 | 610.50 | 21,195 |
| 2022-08-02 | 607.00 | 614.90 | 607.00 | 610.50 | 5,646 |
| 2022-08-01 | 625.90 | 625.90 | 612.10 | 612.30 | 15,303 |
| 2022-07-29 | 620.00 | 620.00 | 615.10 | 617.00 | 33,311 |
| 2022-07-28 | 613.00 | 614.60 | 612.40 | 614.00 | 49,616 |
| 2022-07-27 | 619.90 | 619.90 | 615.50 | 615.50 | 6,655 |
| 2022-07-26 | 623.00 | 623.00 | 608.60 | 616.00 | 27,508 |
| 2022-07-25 | 611.60 | 620.00 | 611.60 | 619.80 | 14,393 |
| 2022-07-22 | 621.40 | 626.00 | 620.30 | 620.30 | 26,923 |
| 2022-07-21 | 619.30 | 624.00 | 618.60 | 620.00 | 41,510 |
| 2022-07-20 | 616.00 | 623.10 | 610.30 | 623.10 | 11,256 |
| 2022-07-19 | 615.90 | 616.00 | 609.10 | 616.00 | 10,274 |
| 2022-07-18 | 615.90 | 615.90 | 607.50 | 607.50 | 31,548 |
| 2022-07-15 | 600.00 | 609.40 | 600.00 | 604.00 | 12,405 |
| 2022-07-14 | 608.30 | 608.30 | 596.10 | 596.50 | 23,318 |
| 2022-07-13 | 611.10 | 613.40 | 600.00 | 600.00 | 53,013 |
| 2022-07-12 | 619.80 | 626.00 | 616.00 | 616.10 | 163,363 |
| 2022-07-11 | 622.70 | 626.30 | 619.80 | 620.00 | 9,382 |
| 2022-07-08 | 624.30 | 639.00 | 623.10 | 639.00 | 135,443 |
| 2022-07-07 | 637.90 | 637.90 | 628.20 | 637.00 | 36,117 |
| 2022-07-06 | 639.90 | 639.90 | 621.70 | 628.00 | 84,289 |
| 2022-07-05 | 639.60 | 639.60 | 623.30 | 627.50 | 204,482 |
| 2022-07-04 | 635.60 | 640.10 | 635.60 | 636.00 | 3,072 |
| 2022-07-01 | 634.90 | 639.90 | 620.30 | 626.00 | 89,363 |
| 2022-06-30 | 625.00 | 639.50 | 620.60 | 633.70 | 20,989 |
| 2022-06-29 | 639.90 | 640.00 | 630.00 | 631.30 | 133,587 |
| 2022-06-28 | 635.00 | 640.00 | 631.50 | 636.10 | 45,971 |
| 2022-06-27 | 629.50 | 635.20 | 622.50 | 634.50 | 34,540 |
| 2022-06-24 | 628.80 | 628.80 | 620.00 | 620.00 | 8,202 |
| 2022-06-23 | 614.20 | 627.30 | 610.10 | 615.50 | 24,144 |
| 2022-06-22 | 613.30 | 624.60 | 610.10 | 618.40 | 16,457 |
| 2022-06-21 | 620.00 | 629.00 | 616.60 | 622.50 | 15,727 |
| 2022-06-20 | 620.00 | 620.00 | 613.00 | 620.00 | 4,108 |
| 2022-06-17 | 610.00 | 619.90 | 602.00 | 618.70 | 80,038 |
| 2022-06-16 | 633.90 | 633.90 | 605.10 | 605.50 | 122,562 |
| 2022-06-15 | 635.10 | 635.10 | 620.00 | 620.00 | 362,811 |
| 2022-06-14 | 634.90 | 634.90 | 620.00 | 620.00 | 197,369 |
| 2022-06-13 | 632.00 | 642.20 | 624.80 | 624.80 | 69,599 |
| 2022-06-10 | 644.10 | 652.30 | 640.10 | 640.10 | 39,020 |
| 2022-06-09 | 647.10 | 659.90 | 645.00 | 645.20 | 64,592 |
| 2022-06-08 | 648.10 | 658.10 | 648.10 | 650.00 | 17,345 |
| 2022-06-07 | 658.00 | 658.00 | 650.00 | 650.00 | 18,549 |
| 2022-06-06 | 649.00 | 657.90 | 649.00 | 652.00 | 10,005 |
| 2022-06-03 | 642.10 | 642.10 | 642.10 | 642.10 | 0 |
| 2022-06-02 | 642.10 | 642.10 | 642.10 | 642.10 | 0 |
| 2022-06-01 | 649.10 | 656.30 | 642.10 | 642.10 | 9,985 |
| 2022-05-31 | 644.00 | 658.00 | 644.00 | 658.00 | 51,748 |
| 2022-05-30 | 640.00 | 650.00 | 637.00 | 640.00 | 41,439 |
| 2022-05-27 | 630.00 | 637.00 | 629.30 | 637.00 | 26,240 |
| 2022-05-26 | 623.30 | 630.00 | 621.10 | 630.00 | 10,142 |
| 2022-05-25 | 615.00 | 622.60 | 615.00 | 617.00 | 236,522 |
| 2022-05-24 | 630.00 | 630.00 | 615.00 | 615.00 | 211,313 |
| 2022-05-23 | 616.00 | 632.90 | 616.00 | 616.50 | 125,049 |
| 2022-05-20 | 632.00 | 632.00 | 615.00 | 616.10 | 225,504 |
| 2022-05-19 | 625.00 | 628.00 | 618.00 | 628.00 | 30,970 |
| 2022-05-18 | 634.00 | 641.50 | 634.00 | 634.70 | 61,495 |
| 2022-05-17 | 634.90 | 640.00 | 621.10 | 621.10 | 16,472 |
| 2022-05-16 | 625.20 | 626.10 | 620.00 | 620.00 | 1,999 |
| 2022-05-13 | 629.90 | 629.90 | 616.00 | 627.70 | 39,082 |
| 2022-05-12 | 623.50 | 623.50 | 614.60 | 617.70 | 31,548 |
| 2022-05-11 | 630.60 | 637.60 | 630.00 | 631.30 | 177,010 |
| 2022-05-10 | 620.00 | 630.30 | 620.00 | 630.00 | 87,292 |
| 2022-05-09 | 625.00 | 635.40 | 620.00 | 622.60 | 71,632 |
| 2022-05-06 | 644.80 | 648.50 | 630.10 | 633.00 | 51,578 |
| 2022-05-05 | 661.90 | 661.90 | 640.90 | 640.90 | 123,770 |
| 2022-05-04 | 651.60 | 656.90 | 651.60 | 656.00 | 65,630 |
| 2022-05-03 | 657.10 | 658.50 | 653.10 | 653.10 | 45,954 |
| 2022-05-02 | 656.90 | 656.90 | 656.90 | 656.90 | 0 |
| 2022-04-29 | 649.90 | 657.00 | 648.00 | 656.90 | 91,831 |
| 2022-04-28 | 633.50 | 648.10 | 633.50 | 644.00 | 30,331 |
| 2022-04-27 | 633.70 | 636.80 | 631.10 | 631.10 | 123,565 |
| 2022-04-26 | 632.60 | 638.10 | 631.00 | 631.00 | 66,668 |
| 2022-04-25 | 642.00 | 644.70 | 629.90 | 631.00 | 78,034 |
| 2022-04-22 | 642.00 | 648.00 | 642.00 | 648.00 | 27,787 |
| 2022-04-21 | 653.00 | 653.90 | 645.60 | 647.00 | 15,812 |
| 2022-04-20 | 655.10 | 657.00 | 653.00 | 653.00 | 7,119 |
| 2022-04-19 | 666.10 | 670.00 | 649.70 | 652.00 | 259,330 |
| 2022-04-18 | 676.00 | 676.00 | 676.00 | 676.00 | 0 |
| 2022-04-15 | 676.00 | 676.00 | 676.00 | 676.00 | 0 |
| 2022-04-14 | 677.80 | 678.10 | 670.70 | 676.00 | 76,738 |
| 2022-04-13 | 670.30 | 684.00 | 670.30 | 677.10 | 226,435 |
| 2022-04-12 | 675.10 | 680.00 | 670.10 | 677.00 | 138,600 |
| 2022-04-11 | 690.00 | 690.00 | 670.00 | 685.00 | 37,144 |
| 2022-04-08 | 694.90 | 694.90 | 682.00 | 686.00 | 38,653 |
| 2022-04-07 | 676.10 | 689.10 | 676.00 | 685.00 | 38,916 |
| 2022-04-06 | 689.60 | 689.60 | 679.30 | 689.00 | 317,916 |
| 2022-04-05 | 680.00 | 693.00 | 680.00 | 691.00 | 33,352 |
| 2022-04-04 | 679.00 | 686.60 | 672.50 | 685.00 | 183,999 |
| 2022-04-01 | 689.90 | 689.90 | 677.00 | 684.20 | 13,877 |
| 2022-03-31 | 669.00 | 681.00 | 669.00 | 680.00 | 42,996 |
| 2022-03-30 | 682.00 | 684.00 | 669.00 | 684.00 | 69,245 |
| 2022-03-29 | 658.00 | 691.00 | 658.00 | 677.00 | 54,465 |
| 2022-03-28 | 652.00 | 677.00 | 652.00 | 673.00 | 19,025 |
| 2022-03-25 | 670.00 | 670.00 | 665.00 | 665.00 | 9,564 |
| 2022-03-24 | 660.00 | 673.00 | 660.00 | 665.00 | 22,396 |
| 2022-03-23 | 665.00 | 678.00 | 661.00 | 677.00 | 40,675 |
| 2022-03-22 | 667.00 | 674.00 | 666.00 | 674.00 | 20,204 |
| 2022-03-21 | 665.00 | 665.00 | 659.00 | 661.00 | 57,107 |
| 2022-03-18 | 660.00 | 670.00 | 657.00 | 657.00 | 137,546 |
| 2022-03-17 | 675.00 | 675.00 | 658.00 | 658.00 | 57,528 |
| 2022-03-16 | 639.00 | 668.00 | 639.00 | 660.00 | 172,197 |
| 2022-03-15 | 630.00 | 637.00 | 624.00 | 629.00 | 40,669 |
| 2022-03-14 | 640.00 | 650.00 | 639.00 | 645.00 | 41,277 |
| 2022-03-11 | 643.00 | 655.00 | 639.00 | 640.00 | 22,219 |
| 2022-03-10 | 631.00 | 646.00 | 630.00 | 638.00 | 61,794 |
| 2022-03-09 | 631.00 | 640.00 | 623.00 | 640.00 | 34,462 |
| 2022-03-08 | 621.00 | 630.00 | 619.00 | 619.00 | 80,363 |
| 2022-03-07 | 622.00 | 651.00 | 610.00 | 625.00 | 112,881 |
| 2022-03-04 | 632.00 | 644.00 | 632.00 | 636.00 | 134,138 |
| 2022-03-03 | 642.00 | 645.00 | 640.00 | 641.00 | 95,865 |
| 2022-03-02 | 665.00 | 666.00 | 645.00 | 649.00 | 176,911 |
| 2022-03-01 | 719.00 | 719.00 | 663.00 | 663.00 | 145,287 |
| 2022-02-28 | 685.00 | 715.00 | 685.00 | 712.00 | 86,233 |
| 2022-02-25 | 692.00 | 709.00 | 692.00 | 706.00 | 47,765 |
| 2022-02-24 | 725.00 | 725.00 | 685.00 | 685.00 | 87,650 |
| 2022-02-23 | 762.00 | 762.00 | 735.00 | 735.00 | 215,166 |
| 2022-02-22 | 770.00 | 770.00 | 760.00 | 760.00 | 76,816 |
| 2022-02-21 | 790.00 | 790.00 | 770.00 | 770.00 | 140,284 |
| 2022-02-18 | 793.00 | 797.00 | 789.00 | 792.00 | 85,785 |
| 2022-02-17 | 808.00 | 808.00 | 795.00 | 803.00 | 34,194 |
| 2022-02-16 | 810.00 | 813.00 | 807.00 | 813.00 | 154,246 |
| 2022-02-15 | 807.00 | 814.00 | 792.00 | 814.00 | 36,721 |
| 2022-02-14 | 798.00 | 799.00 | 788.00 | 790.00 | 28,292 |
| 2022-02-11 | 804.00 | 814.00 | 803.00 | 814.00 | 27,972 |
| 2022-02-10 | 807.00 | 810.00 | 803.00 | 805.00 | 249,846 |
| 2022-02-09 | 790.00 | 814.00 | 790.00 | 802.00 | 45,539 |
| 2022-02-08 | 790.00 | 790.00 | 790.00 | 786.00 | 4,809 |
| 2022-02-07 | 809.00 | 809.00 | 785.00 | 786.00 | 86,433 |
| 2022-02-04 | 781.00 | 786.00 | 777.00 | 783.00 | 29,932 |
| 2022-02-03 | 785.00 | 786.00 | 780.00 | 780.00 | 76,012 |
| 2022-02-02 | 796.00 | 804.00 | 784.00 | 784.00 | 28,828 |
| 2022-02-01 | 778.00 | 798.00 | 778.00 | 798.00 | 517,035 |
| 2022-01-31 | 766.00 | 786.00 | 766.00 | 786.00 | 43,048 |
| 2022-01-28 | 766.00 | 776.00 | 764.00 | 764.00 | 71,732 |
| 2022-01-27 | 761.00 | 784.00 | 761.00 | 784.00 | 27,962 |
| 2022-01-26 | 765.00 | 788.00 | 765.00 | 775.00 | 35,765 |
| 2022-01-25 | 771.00 | 782.00 | 761.00 | 782.00 | 148,533 |
| 2022-01-24 | 789.00 | 789.00 | 759.00 | 778.00 | 136,453 |
| 2022-01-21 | 808.00 | 811.00 | 797.00 | 797.00 | 40,006 |
| 2022-01-20 | 817.00 | 817.00 | 805.00 | 808.00 | 31,315 |
| 2022-01-19 | 795.00 | 816.00 | 795.00 | 809.00 | 158,767 |
| 2022-01-18 | 800.00 | 819.00 | 791.00 | 808.00 | 39,549 |
| 2022-01-17 | 805.00 | 816.00 | 805.00 | 810.00 | 82,624 |
| 2022-01-14 | 811.00 | 812.00 | 806.00 | 807.00 | 19,502 |
| 2022-01-13 | 806.00 | 816.00 | 806.00 | 811.00 | 108,100 |
| 2022-01-12 | 803.00 | 818.00 | 803.00 | 813.00 | 27,349 |
| 2022-01-11 | 801.00 | 811.00 | 801.00 | 807.00 | 35,757 |
| 2022-01-10 | 819.00 | 824.00 | 804.00 | 804.00 | 24,969 |
| 2022-01-07 | 828.00 | 828.00 | 809.00 | 818.00 | 56,685 |
| 2022-01-06 | 810.00 | 818.00 | 806.00 | 810.00 | 40,473 |
| 2022-01-05 | 841.00 | 841.00 | 821.00 | 821.00 | 46,925 |
| 2022-01-04 | 824.00 | 847.00 | 821.00 | 847.00 | 119,001 |
| 2022-01-03 | 821.00 | 821.00 | 821.00 | 821.00 | 0 |
| 2021-12-31 | 802.00 | 821.00 | 802.00 | 821.00 | 8,295 |
| 2021-12-30 | 824.00 | 824.00 | 814.00 | 818.00 | 10,519 |
| 2021-12-29 | 811.00 | 816.00 | 804.00 | 811.00 | 54,129 |
| 2021-12-28 | 812.00 | 812.00 | 812.00 | 812.00 | 0 |
| 2021-12-27 | 812.00 | 812.00 | 812.00 | 812.00 | 0 |
| 2021-12-24 | 810.00 | 814.00 | 810.00 | 812.00 | 5,391 |
| 2021-12-23 | 815.00 | 816.00 | 803.00 | 810.00 | 64,159 |
| 2021-12-22 | 799.00 | 813.00 | 795.00 | 795.00 | 221,071 |
| 2021-12-21 | 810.00 | 810.00 | 796.00 | 802.00 | 213,353 |
| 2021-12-20 | 806.00 | 806.00 | 795.00 | 800.00 | 171,220 |
| 2021-12-17 | 819.00 | 821.00 | 808.00 | 808.00 | 103,973 |
| 2021-12-16 | 818.00 | 820.00 | 810.00 | 815.00 | 38,026 |
| 2021-12-15 | 811.00 | 815.00 | 807.00 | 808.00 | 101,376 |
| 2021-12-14 | 815.00 | 818.00 | 813.00 | 818.00 | 47,933 |
| 2021-12-13 | 825.00 | 827.00 | 817.00 | 819.00 | 110,543 |
| 2021-12-10 | 833.00 | 834.00 | 824.00 | 833.00 | 135,211 |
| 2021-12-09 | 821.00 | 831.00 | 821.00 | 828.00 | 34,907 |
| 2021-12-08 | 823.00 | 830.00 | 823.00 | 825.00 | 64,312 |
| 2021-12-07 | 815.00 | 825.00 | 815.00 | 822.00 | 79,355 |
| 2021-12-06 | 824.00 | 824.00 | 811.00 | 811.00 | 38,195 |
| 2021-12-03 | 820.00 | 820.00 | 814.00 | 817.00 | 181,170 |
| 2021-12-02 | 807.00 | 820.00 | 807.00 | 817.00 | 126,798 |
| 2021-12-01 | 811.00 | 814.00 | 804.00 | 814.00 | 274,922 |
| 2021-11-30 | 795.00 | 798.00 | 785.00 | 794.00 | 68,458 |
| 2021-11-29 | 798.00 | 805.00 | 793.00 | 803.00 | 44,967 |
| 2021-11-26 | 809.00 | 809.00 | 784.00 | 785.00 | 259,545 |
| 2021-11-25 | 818.00 | 820.00 | 818.00 | 818.00 | 19,415 |
| 2021-11-24 | 823.00 | 823.00 | 812.00 | 812.00 | 128,420 |
| 2021-11-23 | 820.00 | 829.00 | 817.00 | 817.00 | 48,251 |
| 2021-11-22 | 834.00 | 834.00 | 824.00 | 824.00 | 36,955 |
| 2021-11-19 | 832.00 | 837.00 | 826.00 | 834.00 | 39,034 |
| 2021-11-18 | 836.00 | 837.00 | 819.00 | 834.00 | 114,138 |
| 2021-11-17 | 842.00 | 851.00 | 835.00 | 835.00 | 70,346 |
| 2021-11-16 | 850.00 | 853.00 | 841.00 | 841.00 | 60,724 |
| 2021-11-15 | 867.00 | 867.00 | 851.00 | 855.00 | 43,392 |
| 2021-11-12 | 853.00 | 865.00 | 853.00 | 859.00 | 2,117,943 |
| 2021-11-11 | 855.00 | 865.00 | 852.00 | 863.00 | 44,944 |
| 2021-11-10 | 855.00 | 860.00 | 854.00 | 855.00 | 299,877 |
| 2021-11-09 | 853.00 | 858.00 | 853.00 | 853.00 | 158,034 |
| 2021-11-08 | 841.00 | 859.00 | 840.00 | 855.00 | 100,533 |
| 2021-11-05 | 853.00 | 858.00 | 853.00 | 858.00 | 123,054 |
| 2021-11-04 | 845.00 | 853.00 | 845.00 | 845.00 | 29,306 |
| 2021-11-03 | 841.00 | 841.00 | 838.00 | 838.00 | 33,691 |
| 2021-11-02 | 836.00 | 840.00 | 836.00 | 838.00 | 322,118 |
| 2021-11-01 | 834.00 | 837.00 | 827.00 | 833.00 | 100,212 |
| 2021-10-29 | 833.00 | 837.00 | 825.00 | 825.00 | 144,965 |
| 2021-10-28 | 838.00 | 840.00 | 830.00 | 830.00 | 62,498 |
| 2021-10-27 | 840.00 | 842.00 | 835.00 | 835.00 | 221,357 |
| 2021-10-26 | 831.00 | 843.00 | 831.00 | 842.00 | 54,873 |
| 2021-10-25 | 844.00 | 844.00 | 830.00 | 832.00 | 123,308 |
| 2021-10-22 | 817.00 | 835.00 | 817.00 | 826.00 | 172,474 |
| 2021-10-21 | 820.00 | 830.00 | 815.00 | 817.00 | 1,031,291 |
| 2021-10-20 | 830.00 | 837.00 | 819.00 | 819.00 | 63,501 |
| 2021-10-19 | 841.00 | 846.00 | 835.00 | 835.00 | 81,740 |
| 2021-10-18 | 845.00 | 845.00 | 829.00 | 829.00 | 84,262 |
| 2021-10-15 | 851.00 | 851.00 | 845.00 | 845.00 | 32,671 |
| 2021-10-14 | 870.00 | 870.00 | 850.00 | 850.00 | 36,812 |
| 2021-10-13 | 851.00 | 864.00 | 851.00 | 864.00 | 39,959 |
| 2021-10-12 | 850.00 | 864.00 | 850.00 | 851.00 | 27,824 |
| 2021-10-11 | 862.00 | 862.00 | 854.00 | 854.00 | 69,397 |
| 2021-10-08 | 875.00 | 875.00 | 858.00 | 858.00 | 34,705 |
| 2021-10-07 | 865.00 | 868.00 | 852.00 | 858.00 | 106,198 |
| 2021-10-06 | 865.00 | 868.00 | 851.00 | 851.00 | 27,433 |
| 2021-10-05 | 876.00 | 878.00 | 856.00 | 856.00 | 33,006 |