Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | 190.00 | 190.00 | 186.50 | 187.00 | 72,506 |
| 2026-10-20 | 189.50 | 189.50 | 183.50 | 188.00 | 204,166 |
| 2026-10-19 | 190.00 | 190.00 | 181.50 | 186.00 | 206,576 |
| 2026-10-16 | 190.00 | 190.00 | 185.50 | 185.50 | 108,375 |
| 2026-10-15 | 184.50 | 189.00 | 183.00 | 187.00 | 101,089 |
| 2026-10-14 | 182.50 | 185.00 | 181.00 | 185.00 | 90,178 |
| 2026-10-13 | 183.00 | 183.00 | 179.50 | 179.50 | 166,452 |
| 2026-10-12 | 180.50 | 181.50 | 178.50 | 181.50 | 205,719 |
| 2026-10-09 | 180.50 | 181.50 | 180.00 | 180.50 | 54,710 |
| 2026-10-08 | 183.00 | 183.00 | 178.50 | 180.00 | 73,468 |
| 2026-10-07 | 179.00 | 183.00 | 179.00 | 179.00 | 101,157 |
| 2026-10-06 | 178.00 | 182.00 | 178.00 | 182.00 | 154,582 |
| 2026-10-05 | 178.50 | 178.50 | 177.50 | 177.50 | 45,416 |
| 2026-10-02 | 177.00 | 182.00 | 177.00 | 178.50 | 134,693 |
| 2026-10-01 | 179.50 | 183.50 | 177.50 | 177.50 | 179,747 |
| 2026-09-30 | 180.00 | 184.00 | 180.00 | 180.00 | 114,183 |
| 2026-09-29 | 183.50 | 184.00 | 181.50 | 181.50 | 176,648 |
| 2026-09-28 | 185.00 | 187.00 | 181.00 | 181.00 | 345,981 |
| 2026-09-25 | 185.00 | 185.00 | 181.00 | 182.50 | 82,374 |
| 2026-09-24 | 187.00 | 187.00 | 179.00 | 181.00 | 444,489 |
| 2026-09-23 | 185.00 | 190.50 | 182.00 | 182.00 | 155,749 |
| 2026-09-22 | 185.00 | 192.00 | 185.00 | 189.00 | 126,302 |
| 2026-09-21 | 189.50 | 190.00 | 186.00 | 189.00 | 265,476 |
| 2026-09-18 | 188.50 | 192.00 | 186.00 | 188.00 | 457,621 |
| 2026-09-17 | 195.00 | 195.00 | 188.00 | 188.50 | 76,071 |
| 2026-09-16 | 190.50 | 191.00 | 188.00 | 188.00 | 239,706 |
| 2026-09-15 | 195.00 | 195.00 | 188.50 | 189.00 | 169,485 |
| 2026-09-14 | 197.50 | 197.50 | 188.00 | 191.50 | 488,715 |
| 2026-09-11 | 198.50 | 201.00 | 196.50 | 198.00 | 196,684 |
| 2026-09-10 | 206.00 | 206.00 | 198.50 | 198.50 | 162,920 |
| 2026-09-09 | 200.00 | 207.00 | 200.00 | 206.00 | 492,914 |
| 2026-09-08 | 193.00 | 194.50 | 190.00 | 193.00 | 324,495 |
| 2026-09-07 | 199.00 | 199.00 | 193.00 | 193.00 | 133,993 |
| 2026-09-04 | 195.00 | 200.00 | 195.00 | 200.00 | 81,938 |
| 2026-09-03 | 200.00 | 201.00 | 195.00 | 195.00 | 106,325 |
| 2026-09-02 | 210.00 | 210.00 | 198.50 | 198.50 | 81,535 |
| 2026-09-01 | 198.00 | 205.00 | 198.00 | 204.00 | 180,829 |
| 2026-08-31 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-08-28 | 202.00 | 202.00 | 196.00 | 196.00 | 726,250 |
| 2026-08-27 | 200.00 | 204.00 | 198.00 | 204.00 | 108,022 |
| 2026-08-26 | 202.00 | 204.00 | 200.00 | 200.00 | 93,244 |
| 2026-08-25 | 208.00 | 208.00 | 200.00 | 200.00 | 47,951 |
| 2026-08-24 | 211.00 | 211.00 | 204.00 | 204.00 | 137,773 |
| 2026-08-21 | 211.00 | 211.00 | 209.00 | 211.00 | 80,553 |
| 2026-08-20 | 211.00 | 211.00 | 207.00 | 207.00 | 144,905 |
| 2026-08-19 | 210.00 | 210.00 | 208.00 | 208.00 | 61,541 |
| 2026-08-18 | 210.00 | 212.00 | 209.00 | 210.00 | 72,760 |
| 2026-08-17 | 208.00 | 213.00 | 208.00 | 212.00 | 174,955 |
| 2026-08-14 | 208.00 | 213.00 | 208.00 | 210.00 | 178,829 |
| 2026-08-13 | 208.00 | 210.00 | 206.00 | 207.00 | 103,175 |
| 2026-08-12 | 210.00 | 210.00 | 206.00 | 206.00 | 187,477 |
| 2026-08-11 | 205.00 | 210.00 | 205.00 | 206.00 | 116,139 |
| 2026-08-10 | 210.00 | 210.00 | 206.00 | 206.00 | 95,859 |
| 2026-08-07 | 206.00 | 210.00 | 206.00 | 207.00 | 116,438 |
| 2026-08-06 | 200.00 | 212.00 | 200.00 | 209.00 | 171,513 |
| 2026-08-05 | 205.00 | 210.00 | 201.00 | 210.00 | 240,907 |
| 2026-08-04 | 204.00 | 205.00 | 201.00 | 204.00 | 162,873 |
| 2026-08-03 | 206.00 | 206.00 | 203.00 | 203.00 | 138,047 |
| 2026-07-31 | 202.00 | 205.00 | 202.00 | 203.00 | 131,538 |
| 2026-07-30 | 207.00 | 207.00 | 198.50 | 202.00 | 121,665 |
| 2026-07-29 | 205.00 | 207.00 | 201.00 | 201.00 | 225,189 |
| 2026-07-28 | 207.00 | 207.00 | 204.00 | 205.00 | 144,193 |
| 2026-07-27 | 205.00 | 211.00 | 205.00 | 206.00 | 198,906 |
| 2026-07-24 | 208.00 | 210.00 | 205.00 | 210.00 | 65,208 |
| 2026-07-23 | 205.00 | 208.00 | 200.00 | 207.00 | 151,130 |
| 2026-07-22 | 205.00 | 205.00 | 200.00 | 200.00 | 71,215 |
| 2026-07-21 | 205.00 | 205.00 | 201.00 | 203.00 | 81,466 |
| 2026-07-20 | 205.00 | 205.00 | 199.50 | 201.00 | 184,454 |
| 2026-07-17 | 200.00 | 202.00 | 199.00 | 199.00 | 114,006 |
| 2026-07-16 | 204.00 | 204.00 | 201.00 | 201.00 | 221,381 |
| 2026-07-15 | 203.00 | 204.00 | 198.50 | 202.00 | 204,113 |
| 2026-07-14 | 210.00 | 210.00 | 203.00 | 206.00 | 111,304 |
| 2026-07-13 | 207.00 | 210.00 | 204.00 | 207.00 | 222,737 |
| 2026-07-10 | 212.00 | 212.00 | 208.00 | 208.00 | 35,724 |
| 2026-07-09 | 209.00 | 211.00 | 208.00 | 210.00 | 125,283 |
| 2026-07-08 | 220.00 | 220.00 | 206.00 | 208.00 | 322,376 |
| 2026-07-07 | 216.00 | 219.00 | 209.00 | 215.00 | 360,481 |
| 2026-07-06 | 216.00 | 216.00 | 210.00 | 210.00 | 57,489 |
| 2026-07-03 | 215.00 | 216.00 | 213.00 | 215.00 | 37,047 |
| 2026-07-02 | 214.00 | 214.00 | 209.00 | 214.00 | 41,170 |
| 2026-07-01 | 215.00 | 215.00 | 207.00 | 211.00 | 74,506 |
| 2026-06-30 | 208.00 | 218.00 | 208.00 | 211.00 | 256,398 |
| 2026-06-29 | 215.00 | 215.00 | 211.00 | 214.00 | 95,043 |
| 2026-06-26 | 215.00 | 215.00 | 204.00 | 214.00 | 209,011 |
| 2026-06-25 | 206.00 | 215.00 | 206.00 | 211.00 | 144,254 |
| 2026-06-24 | 205.00 | 206.00 | 202.00 | 206.00 | 317,166 |
| 2026-06-23 | 210.00 | 210.00 | 201.00 | 203.00 | 220,255 |
| 2026-06-22 | 201.00 | 207.00 | 201.00 | 206.00 | 395,958 |
| 2026-06-19 | 206.00 | 206.00 | 203.00 | 203.00 | 137,349 |
| 2026-06-18 | 201.00 | 208.00 | 201.00 | 206.00 | 227,690 |
| 2026-06-17 | 215.00 | 215.00 | 203.00 | 204.00 | 194,274 |
| 2026-06-16 | 220.00 | 220.00 | 209.00 | 210.00 | 964,841 |
| 2026-06-15 | 217.00 | 218.00 | 211.00 | 215.00 | 289,844 |
| 2026-06-12 | 215.00 | 217.00 | 213.00 | 215.00 | 199,967 |
| 2026-06-11 | 215.00 | 215.00 | 209.00 | 213.00 | 83,651 |
| 2026-06-10 | 205.00 | 211.00 | 205.00 | 211.00 | 1,502,871 |
| 2026-06-09 | 209.00 | 212.00 | 208.00 | 208.00 | 94,943 |
| 2026-06-08 | 202.00 | 209.00 | 202.00 | 207.00 | 147,696 |
| 2026-06-05 | 204.00 | 208.00 | 204.00 | 207.00 | 362,254 |
| 2026-06-04 | 203.00 | 204.00 | 199.00 | 201.00 | 157,266 |
| 2026-06-03 | 190.00 | 203.00 | 190.00 | 200.00 | 319,028 |
| 2026-06-02 | 199.00 | 200.00 | 197.00 | 200.00 | 643,801 |
| 2026-06-01 | 194.00 | 195.50 | 193.00 | 195.50 | 867,198 |
| 2026-05-29 | 190.00 | 195.00 | 190.00 | 193.00 | 202,300 |
| 2026-05-28 | 187.50 | 191.50 | 187.00 | 190.50 | 1,293,970 |
| 2026-05-27 | 186.50 | 188.00 | 182.50 | 188.00 | 1,720,037 |
| 2026-05-26 | 181.00 | 186.50 | 181.00 | 183.00 | 315,031 |
| 2026-05-25 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2026-05-22 | 185.00 | 185.00 | 180.50 | 181.50 | 66,863 |
| 2026-05-21 | 180.00 | 181.50 | 177.00 | 179.00 | 238,038 |
| 2026-05-20 | 178.50 | 180.50 | 176.50 | 180.00 | 166,163 |
| 2026-05-19 | 186.00 | 187.50 | 178.50 | 181.00 | 304,652 |
| 2026-05-18 | 188.00 | 191.00 | 186.00 | 188.50 | 254,509 |
| 2026-05-15 | 190.00 | 192.50 | 188.00 | 189.00 | 161,032 |
| 2026-05-14 | 190.00 | 194.50 | 190.00 | 193.00 | 124,115 |
| 2026-05-13 | 188.00 | 191.50 | 188.00 | 191.00 | 295,278 |
| 2026-05-12 | 185.00 | 189.00 | 184.00 | 187.50 | 114,313 |
| 2026-05-11 | 184.00 | 187.00 | 184.00 | 185.50 | 962,811 |
| 2026-05-08 | 178.50 | 185.00 | 178.50 | 184.00 | 160,924 |
| 2026-05-07 | 183.00 | 185.00 | 180.50 | 184.00 | 887,021 |
| 2026-05-06 | 174.50 | 181.00 | 174.50 | 178.00 | 943,363 |
| 2026-05-05 | 176.00 | 176.00 | 172.00 | 172.00 | 276,235 |
| 2026-05-04 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2026-05-01 | 185.00 | 185.00 | 174.50 | 174.50 | 149,913 |
| 2026-04-30 | 177.00 | 181.00 | 177.00 | 179.00 | 147,020 |
| 2026-04-29 | 177.00 | 180.00 | 177.00 | 177.00 | 112,283 |
| 2026-04-28 | 175.00 | 184.50 | 175.00 | 177.50 | 233,728 |
| 2026-04-27 | 185.00 | 185.00 | 182.00 | 182.00 | 159,288 |
| 2026-04-24 | 185.00 | 185.00 | 180.00 | 182.00 | 194,974 |
| 2026-04-23 | 175.00 | 184.00 | 175.00 | 181.50 | 177,822 |
| 2026-04-22 | 181.50 | 185.00 | 181.50 | 182.00 | 434,980 |
| 2026-04-21 | 175.00 | 183.50 | 175.00 | 181.50 | 2,042,541 |
| 2026-04-20 | 179.00 | 180.00 | 178.00 | 178.50 | 239,438 |
| 2026-04-17 | 183.50 | 183.50 | 174.50 | 182.50 | 317,502 |
| 2026-04-16 | 180.00 | 180.00 | 175.00 | 175.00 | 78,094 |
| 2026-04-15 | 179.50 | 181.50 | 178.00 | 178.00 | 209,737 |
| 2026-04-14 | 174.00 | 179.00 | 174.00 | 179.00 | 1,723,017 |
| 2026-04-13 | 174.50 | 176.00 | 172.00 | 172.00 | 432,259 |
| 2026-04-10 | 179.50 | 181.50 | 178.00 | 179.00 | 1,069,756 |
| 2026-04-09 | 181.50 | 181.50 | 178.00 | 180.00 | 1,185,176 |
| 2026-04-08 | 177.50 | 181.00 | 177.00 | 178.00 | 171,711 |
| 2026-04-07 | 173.00 | 174.00 | 172.50 | 173.50 | 331,474 |
| 2026-04-06 | 172.80 | 172.80 | 172.80 | 172.80 | 0 |
| 2026-04-03 | 172.80 | 172.80 | 172.80 | 172.80 | 0 |
| 2026-04-02 | 170.00 | 175.80 | 170.00 | 172.80 | 354,027 |
| 2026-04-01 | 175.60 | 179.40 | 175.60 | 176.00 | 143,970 |
| 2026-03-31 | 174.80 | 176.80 | 174.60 | 175.00 | 411,949 |
| 2026-03-30 | 173.60 | 174.60 | 171.80 | 173.00 | 413,132 |
| 2026-03-27 | 173.60 | 176.00 | 173.00 | 173.00 | 520,311 |
| 2026-03-26 | 172.00 | 175.80 | 171.40 | 173.60 | 260,097 |
| 2026-03-25 | 163.80 | 172.80 | 162.60 | 170.80 | 2,249,100 |
| 2026-03-24 | 162.00 | 163.40 | 160.00 | 163.40 | 1,913,961 |
| 2026-03-23 | 165.00 | 165.00 | 158.00 | 162.00 | 1,939,592 |
| 2026-03-20 | 165.60 | 170.00 | 165.00 | 165.00 | 697,022 |
| 2026-03-19 | 170.00 | 170.00 | 163.00 | 165.60 | 339,712 |
| 2026-03-18 | 176.60 | 176.60 | 170.00 | 170.40 | 1,329,444 |
| 2026-03-17 | 183.00 | 183.00 | 176.20 | 176.60 | 420,200 |
| 2026-03-16 | 178.80 | 178.80 | 177.00 | 177.00 | 164,559 |
| 2026-03-13 | 180.00 | 180.60 | 176.80 | 177.60 | 144,248 |
| 2026-03-12 | 177.00 | 180.00 | 177.00 | 180.00 | 1,250,264 |
| 2026-03-11 | 175.00 | 180.00 | 172.20 | 178.00 | 364,590 |
| 2026-03-10 | 178.00 | 178.00 | 173.20 | 174.80 | 370,051 |
| 2026-03-09 | 172.40 | 174.20 | 170.80 | 172.00 | 464,194 |
| 2026-03-06 | 174.00 | 175.80 | 174.00 | 175.00 | 173,713 |
| 2026-03-05 | 174.00 | 176.40 | 173.60 | 174.20 | 696,203 |
| 2026-03-04 | 170.20 | 174.60 | 169.60 | 174.60 | 653,238 |
| 2026-03-03 | 175.40 | 175.40 | 170.00 | 170.40 | 806,326 |
| 2026-03-02 | 179.40 | 182.20 | 176.00 | 176.40 | 235,826 |
| 2026-02-27 | 177.00 | 179.40 | 175.80 | 179.40 | 242,135 |
| 2026-02-26 | 176.00 | 176.60 | 175.60 | 176.00 | 442,444 |
| 2026-02-25 | 178.60 | 178.60 | 174.60 | 175.00 | 437,938 |
| 2026-02-24 | 175.00 | 177.00 | 175.00 | 175.80 | 314,953 |
| 2026-02-23 | 177.00 | 177.00 | 174.60 | 175.00 | 155,415 |
| 2026-02-20 | 178.00 | 178.00 | 174.60 | 176.00 | 339,805 |
| 2026-02-19 | 178.00 | 180.00 | 177.00 | 177.00 | 76,045 |
| 2026-02-18 | 185.00 | 185.00 | 179.00 | 179.00 | 130,364 |
| 2026-02-17 | 181.80 | 181.80 | 179.00 | 180.00 | 199,418 |
| 2026-02-16 | 183.00 | 186.40 | 180.20 | 181.40 | 66,962 |
| 2026-02-13 | 182.00 | 183.80 | 178.20 | 183.80 | 161,754 |
| 2026-02-12 | 180.00 | 180.00 | 177.40 | 179.00 | 174,295 |
| 2026-02-11 | 180.60 | 180.60 | 178.80 | 180.00 | 122,260 |
| 2026-02-10 | 180.00 | 182.40 | 180.00 | 180.60 | 120,241 |
| 2026-02-09 | 176.40 | 180.00 | 176.00 | 180.00 | 347,315 |
| 2026-02-06 | 177.00 | 178.00 | 173.00 | 176.60 | 501,488 |
| 2026-02-05 | 174.00 | 176.20 | 173.00 | 176.20 | 251,866 |
| 2026-02-04 | 174.00 | 174.20 | 171.40 | 172.00 | 247,575 |
| 2026-02-03 | 168.00 | 173.80 | 168.00 | 173.20 | 344,730 |
| 2026-02-02 | 168.00 | 170.00 | 167.20 | 167.80 | 180,864 |
| 2026-01-30 | 166.20 | 169.60 | 165.80 | 169.60 | 482,284 |
| 2026-01-29 | 170.00 | 170.00 | 165.60 | 166.00 | 310,300 |
| 2026-01-28 | 166.40 | 167.20 | 163.80 | 166.00 | 363,996 |
| 2026-01-27 | 168.60 | 169.00 | 166.80 | 167.00 | 191,257 |
| 2026-01-26 | 168.40 | 170.60 | 167.40 | 168.00 | 201,342 |
| 2026-01-23 | 170.00 | 170.40 | 168.00 | 169.00 | 191,306 |
| 2026-01-22 | 169.00 | 170.00 | 166.80 | 170.00 | 244,301 |
| 2026-01-21 | 167.00 | 169.20 | 167.00 | 167.40 | 424,173 |
| 2026-01-20 | 170.00 | 170.00 | 167.00 | 167.00 | 172,929 |
| 2026-01-19 | 167.00 | 169.00 | 165.00 | 169.00 | 340,470 |
| 2026-01-16 | 164.00 | 167.40 | 164.00 | 166.60 | 337,045 |
| 2026-01-15 | 168.00 | 168.00 | 161.80 | 161.80 | 414,372 |
| 2026-01-14 | 164.60 | 166.00 | 161.20 | 162.00 | 285,109 |
| 2026-01-13 | 160.00 | 162.20 | 160.00 | 161.00 | 172,981 |
| 2026-01-12 | 159.80 | 160.00 | 156.00 | 156.00 | 267,390 |
| 2026-01-09 | 159.00 | 159.00 | 157.00 | 159.00 | 116,019 |
| 2026-01-08 | 156.60 | 159.00 | 155.60 | 158.00 | 302,863 |
| 2026-01-07 | 156.20 | 157.00 | 152.00 | 156.00 | 293,758 |
| 2026-01-06 | 154.00 | 156.20 | 153.00 | 154.00 | 116,985 |
| 2026-01-05 | 144.40 | 153.20 | 144.40 | 152.40 | 330,348 |
| 2026-01-02 | 147.20 | 150.00 | 147.00 | 150.00 | 35,714 |
| 2026-01-01 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-12-31 | 149.40 | 149.60 | 146.00 | 149.00 | 116,178 |
| 2025-12-30 | 145.40 | 150.00 | 143.80 | 148.80 | 103,737 |
| 2025-12-29 | 154.20 | 154.20 | 145.00 | 146.00 | 26,850 |
| 2025-12-26 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-12-25 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-12-24 | 147.00 | 147.00 | 147.00 | 147.00 | 11,889 |
| 2025-12-23 | 150.80 | 151.20 | 148.00 | 151.00 | 121,088 |
| 2025-12-22 | 151.20 | 151.20 | 149.00 | 150.00 | 18,239 |
| 2025-12-19 | 155.00 | 155.00 | 148.00 | 151.20 | 42,379 |
| 2025-12-18 | 150.00 | 150.40 | 148.00 | 149.40 | 43,956 |
| 2025-12-17 | 152.00 | 154.00 | 148.00 | 148.00 | 395,589 |
| 2025-12-16 | 152.00 | 155.00 | 150.60 | 150.60 | 71,719 |
| 2025-12-15 | 148.00 | 152.00 | 148.00 | 151.40 | 128,604 |
| 2025-12-12 | 137.20 | 150.20 | 137.20 | 150.00 | 203,505 |
| 2025-12-11 | 141.00 | 145.00 | 141.00 | 144.40 | 104,457 |
| 2025-12-10 | 138.20 | 142.00 | 138.20 | 142.00 | 21,053 |
| 2025-12-09 | 140.00 | 140.00 | 137.40 | 140.00 | 306,134 |
| 2025-12-08 | 141.00 | 141.00 | 140.00 | 140.00 | 93,917 |
| 2025-12-05 | 144.00 | 145.00 | 143.40 | 143.40 | 34,106 |
| 2025-12-04 | 140.00 | 141.80 | 139.60 | 141.80 | 182,718 |
| 2025-12-03 | 138.80 | 139.40 | 138.60 | 139.40 | 27,750 |
| 2025-12-02 | 137.40 | 142.60 | 137.40 | 139.20 | 182,639 |
| 2025-12-01 | 141.20 | 142.00 | 139.00 | 140.40 | 92,929 |
| 2025-11-28 | 141.00 | 145.00 | 140.80 | 145.00 | 137,161 |
| 2025-11-27 | 140.00 | 145.00 | 140.00 | 144.00 | 94,098 |
| 2025-11-26 | 142.00 | 145.00 | 138.20 | 145.00 | 102,937 |
| 2025-11-25 | 136.00 | 147.00 | 135.80 | 147.00 | 74,883 |
| 2025-11-24 | 139.20 | 140.00 | 136.80 | 140.00 | 26,496 |
| 2025-11-21 | 133.40 | 137.60 | 133.40 | 137.60 | 100,537 |
| 2025-11-20 | 133.80 | 136.80 | 133.80 | 135.60 | 135,248 |
| 2025-11-19 | 133.80 | 135.20 | 133.00 | 135.00 | 233,144 |
| 2025-11-18 | 137.20 | 138.00 | 135.40 | 135.40 | 155,804 |
| 2025-11-17 | 137.20 | 141.80 | 137.00 | 140.40 | 38,759 |
| 2025-11-14 | 135.20 | 141.80 | 135.20 | 140.00 | 109,959 |
| 2025-11-13 | 140.20 | 141.00 | 139.80 | 139.80 | 85,025 |
| 2025-11-12 | 140.00 | 142.00 | 140.00 | 142.00 | 219,473 |
| 2025-11-11 | 137.20 | 140.00 | 137.20 | 140.00 | 159,006 |
| 2025-11-10 | 140.00 | 140.60 | 137.20 | 137.40 | 205,195 |
| 2025-11-07 | 138.00 | 138.00 | 136.20 | 137.00 | 51,002 |
| 2025-11-06 | 142.00 | 142.00 | 137.60 | 139.00 | 119,366 |
| 2025-11-05 | 136.60 | 141.00 | 136.60 | 141.00 | 45,332 |
| 2025-11-04 | 136.80 | 137.80 | 136.00 | 137.00 | 1,223,525 |
| 2025-11-03 | 138.00 | 139.00 | 137.80 | 138.40 | 221,903 |
| 2025-10-31 | 138.00 | 139.00 | 134.60 | 139.00 | 151,762 |
| 2025-10-30 | 138.00 | 139.80 | 136.20 | 136.20 | 620,410 |
| 2025-10-29 | 137.00 | 138.20 | 137.00 | 138.00 | 330,915 |
| 2025-10-28 | 136.20 | 138.60 | 135.40 | 138.60 | 50,508 |
| 2025-10-27 | 138.00 | 138.00 | 136.40 | 137.80 | 82,561 |
| 2025-10-24 | 135.80 | 138.00 | 132.40 | 138.00 | 290,585 |
| 2025-10-23 | 132.00 | 139.80 | 132.00 | 139.00 | 37,766 |
| 2025-10-22 | 137.20 | 139.20 | 136.80 | 139.00 | 219,100 |
| 2025-10-21 | 138.00 | 139.40 | 138.00 | 138.40 | 1,051,148 |
| 2025-10-20 | 138.00 | 139.20 | 138.00 | 138.20 | 42,713 |
| 2025-10-17 | 132.20 | 138.60 | 132.20 | 137.00 | 35,849 |
| 2025-10-16 | 137.80 | 139.60 | 137.40 | 137.40 | 331,446 |
| 2025-10-15 | 138.60 | 138.60 | 134.20 | 137.40 | 172,816 |
| 2025-10-14 | 137.00 | 139.80 | 136.00 | 138.80 | 36,976 |
| 2025-10-13 | 141.40 | 141.40 | 135.40 | 137.20 | 139,364 |
| 2025-10-10 | 145.00 | 145.00 | 141.60 | 141.60 | 24,052 |
| 2025-10-09 | 147.40 | 148.00 | 145.00 | 145.00 | 414,698 |
| 2025-10-08 | 148.00 | 148.00 | 147.00 | 147.00 | 382,519 |
| 2025-10-07 | 148.60 | 148.60 | 147.20 | 148.00 | 46,873 |
| 2025-10-06 | 150.00 | 150.00 | 147.00 | 148.60 | 44,180 |
| 2025-10-03 | 147.00 | 148.00 | 147.00 | 148.00 | 67,551 |
| 2025-10-02 | 149.20 | 149.20 | 149.20 | 149.20 | 20,167 |
| 2025-10-01 | 147.00 | 148.20 | 147.00 | 147.60 | 63,484 |
| 2025-09-30 | 145.00 | 148.40 | 145.00 | 148.00 | 114,688 |
| 2025-09-29 | 147.80 | 148.00 | 147.60 | 147.60 | 171,019 |
| 2025-09-26 | 147.40 | 149.40 | 147.00 | 147.60 | 446,404 |
| 2025-09-25 | 147.00 | 149.80 | 147.00 | 147.00 | 225,833 |
| 2025-09-24 | 147.00 | 148.80 | 147.00 | 148.80 | 673,596 |
| 2025-09-23 | 147.00 | 147.00 | 147.00 | 147.00 | 130,444 |
| 2025-09-22 | 148.00 | 148.20 | 145.80 | 147.00 | 210,041 |
| 2025-09-19 | 147.40 | 150.80 | 146.80 | 150.80 | 308,520 |
| 2025-09-18 | 147.40 | 147.40 | 147.00 | 147.00 | 34,186 |
| 2025-09-17 | 153.00 | 153.00 | 146.60 | 149.60 | 45,264 |
| 2025-09-16 | 147.60 | 148.40 | 147.60 | 148.40 | 38,105 |
| 2025-09-15 | 152.00 | 152.00 | 146.20 | 147.60 | 81,465 |
| 2025-09-12 | 147.00 | 148.00 | 147.00 | 147.80 | 23,344 |
| 2025-09-11 | 148.60 | 148.60 | 146.80 | 148.40 | 83,468 |
| 2025-09-10 | 144.00 | 150.00 | 142.80 | 147.00 | 608,169 |
| 2025-09-09 | 148.00 | 148.00 | 136.60 | 136.60 | 206,863 |
| 2025-09-08 | 143.20 | 147.20 | 143.20 | 147.20 | 67,210 |
| 2025-09-05 | 142.20 | 143.80 | 142.20 | 143.80 | 62,209 |
| 2025-09-04 | 139.60 | 143.00 | 139.60 | 142.20 | 612,963 |
| 2025-09-03 | 140.00 | 140.40 | 138.60 | 140.00 | 454,767 |
| 2025-09-02 | 140.00 | 140.80 | 139.00 | 140.00 | 195,740 |
| 2025-09-01 | 138.80 | 141.40 | 138.60 | 140.00 | 65,364 |
| 2025-08-29 | 139.40 | 139.80 | 138.00 | 138.40 | 313,897 |
| 2025-08-28 | 140.00 | 141.80 | 138.00 | 139.60 | 50,699 |
| 2025-08-27 | 141.00 | 141.40 | 139.40 | 139.40 | 125,827 |
| 2025-08-26 | 144.00 | 144.80 | 140.40 | 141.00 | 142,856 |
| 2025-08-25 | 145.80 | 145.80 | 145.80 | 145.80 | 0 |
| 2025-08-22 | 144.00 | 145.80 | 141.40 | 145.80 | 32,030 |
| 2025-08-21 | 144.00 | 144.60 | 144.00 | 144.00 | 29,833 |
| 2025-08-20 | 144.00 | 144.20 | 144.00 | 144.00 | 326,666 |
| 2025-08-19 | 144.80 | 144.80 | 144.00 | 144.00 | 55,090 |
| 2025-08-18 | 148.00 | 148.00 | 144.00 | 144.00 | 35,738 |
| 2025-08-15 | 147.60 | 147.80 | 144.40 | 145.40 | 50,764 |
| 2025-08-14 | 142.00 | 147.40 | 142.00 | 147.20 | 86,473 |
| 2025-08-13 | 140.20 | 143.20 | 140.20 | 142.00 | 117,356 |
| 2025-08-12 | 137.20 | 140.80 | 136.00 | 139.40 | 1,437,419 |
| 2025-08-11 | 141.00 | 143.40 | 137.00 | 137.00 | 137,037 |
| 2025-08-08 | 142.00 | 144.00 | 142.00 | 142.60 | 127,390 |
| 2025-08-07 | 140.60 | 143.60 | 140.60 | 142.40 | 92,952 |
| 2025-08-06 | 144.80 | 145.40 | 142.60 | 144.00 | 345,208 |
| 2025-08-05 | 144.20 | 145.00 | 141.80 | 141.80 | 471,689 |
| 2025-08-04 | 144.60 | 145.80 | 143.60 | 145.00 | 401,612 |
| 2025-08-01 | 146.00 | 146.00 | 143.80 | 144.40 | 133,632 |
| 2025-07-31 | 146.80 | 151.80 | 146.60 | 147.00 | 47,331 |
| 2025-07-30 | 147.00 | 147.20 | 146.40 | 146.40 | 16,619 |
| 2025-07-29 | 151.20 | 151.20 | 147.40 | 148.00 | 644,479 |
| 2025-07-28 | 152.00 | 152.00 | 149.00 | 149.60 | 44,614 |
| 2025-07-25 | 152.20 | 153.80 | 150.80 | 151.80 | 29,966 |
| 2025-07-24 | 151.60 | 152.00 | 150.40 | 152.00 | 476,352 |
| 2025-07-23 | 153.00 | 153.00 | 150.40 | 150.60 | 109,667 |
| 2025-07-22 | 152.40 | 153.80 | 151.20 | 152.00 | 276,849 |
| 2025-07-21 | 154.00 | 154.00 | 153.80 | 154.00 | 160,488 |
| 2025-07-18 | 153.60 | 155.00 | 152.80 | 153.40 | 179,641 |
| 2025-07-17 | 151.80 | 151.80 | 142.00 | 150.00 | 10,502,938 |
| 2025-07-16 | 153.80 | 154.40 | 152.00 | 154.20 | 48,099 |
| 2025-07-15 | 154.40 | 155.00 | 152.40 | 153.60 | 90,463 |
| 2025-07-14 | 152.60 | 155.00 | 152.60 | 154.00 | 99,176 |
| 2025-07-11 | 155.00 | 155.00 | 152.40 | 152.80 | 1,107,686 |
| 2025-07-10 | 159.40 | 159.40 | 154.80 | 155.00 | 399,610 |
| 2025-07-09 | 155.00 | 160.80 | 153.60 | 156.00 | 633,488 |
| 2025-07-08 | 156.20 | 158.00 | 155.20 | 158.00 | 396,348 |
| 2025-07-07 | 154.00 | 156.60 | 154.00 | 156.00 | 175,866 |
| 2025-07-04 | 155.20 | 157.00 | 155.00 | 156.80 | 43,815 |
| 2025-07-03 | 154.80 | 156.20 | 154.20 | 156.20 | 44,143 |
| 2025-07-02 | 153.00 | 154.40 | 153.00 | 154.40 | 618,423 |
| 2025-07-01 | 150.60 | 154.40 | 150.60 | 154.00 | 109,984 |
| 2025-06-30 | 152.20 | 152.20 | 150.00 | 152.00 | 186,019 |
| 2025-06-27 | 150.60 | 152.80 | 150.00 | 152.80 | 57,624 |
| 2025-06-26 | 150.00 | 151.40 | 149.60 | 150.60 | 806,322 |
| 2025-06-25 | 151.80 | 153.00 | 150.80 | 152.00 | 40,654 |
| 2025-06-24 | 151.20 | 151.60 | 150.20 | 151.00 | 58,433 |
| 2025-06-23 | 149.00 | 151.40 | 147.80 | 151.40 | 52,554 |
| 2025-06-20 | 148.00 | 152.00 | 146.00 | 146.00 | 345,103 |
| 2025-06-19 | 148.40 | 150.00 | 147.40 | 148.20 | 196,540 |
| 2025-06-18 | 149.40 | 149.40 | 147.80 | 148.20 | 34,993 |
| 2025-06-17 | 146.60 | 148.60 | 144.60 | 147.00 | 103,010 |
| 2025-06-16 | 148.80 | 149.80 | 147.40 | 148.00 | 58,665 |
| 2025-06-13 | 145.40 | 148.80 | 145.40 | 146.20 | 76,051 |
| 2025-06-12 | 148.60 | 149.80 | 148.00 | 148.00 | 83,766 |
| 2025-06-11 | 146.60 | 148.40 | 146.60 | 148.00 | 237,155 |
| 2025-06-10 | 150.00 | 150.00 | 146.80 | 146.80 | 17,052 |
| 2025-06-09 | 149.00 | 149.00 | 146.00 | 146.00 | 99,932 |
| 2025-06-06 | 146.00 | 149.40 | 145.80 | 149.40 | 216,608 |
| 2025-06-05 | 147.20 | 148.20 | 145.40 | 148.20 | 81,440 |
| 2025-06-04 | 146.00 | 148.00 | 144.40 | 147.40 | 43,667 |
| 2025-06-03 | 144.20 | 147.00 | 144.00 | 146.00 | 147,607 |
| 2025-06-02 | 142.60 | 145.00 | 142.60 | 144.00 | 56,760 |
| 2025-05-30 | 144.00 | 145.00 | 143.80 | 144.00 | 601,948 |
| 2025-05-29 | 144.40 | 144.80 | 142.40 | 144.00 | 68,018 |
| 2025-05-28 | 142.00 | 145.00 | 140.40 | 145.00 | 495,782 |
| 2025-05-27 | 139.00 | 142.00 | 139.00 | 142.00 | 158,713 |
| 2025-05-26 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-05-23 | 144.00 | 144.00 | 139.60 | 142.00 | 87,310 |
| 2025-05-22 | 150.00 | 150.00 | 141.80 | 142.00 | 127,166 |
| 2025-05-21 | 140.00 | 144.80 | 140.00 | 143.40 | 105,388 |
| 2025-05-20 | 149.80 | 149.80 | 141.00 | 143.20 | 177,149 |
| 2025-05-19 | 143.40 | 143.40 | 142.60 | 143.00 | 68,145 |
| 2025-05-16 | 145.00 | 145.00 | 142.60 | 142.60 | 208,016 |
| 2025-05-15 | 146.00 | 146.20 | 144.80 | 144.80 | 203,466 |
| 2025-05-14 | 148.00 | 148.00 | 147.40 | 147.60 | 36,835 |
| 2025-05-13 | 149.40 | 149.40 | 147.60 | 148.20 | 41,688 |
| 2025-05-12 | 157.60 | 157.60 | 148.40 | 149.00 | 187,810 |
| 2025-05-09 | 153.00 | 153.00 | 149.20 | 150.80 | 42,053 |
| 2025-05-08 | 146.00 | 153.60 | 146.00 | 150.40 | 116,918 |
| 2025-05-07 | 153.80 | 154.40 | 152.00 | 153.60 | 101,852 |
| 2025-05-06 | 154.20 | 154.20 | 146.40 | 150.80 | 135,287 |
| 2025-05-05 | 150.70 | 150.70 | 150.70 | 150.70 | 0 |
| 2025-05-02 | 151.20 | 152.20 | 150.80 | 152.20 | 403,616 |
| 2025-05-01 | 145.00 | 153.20 | 145.00 | 152.00 | 123,756 |
| 2025-04-30 | 141.00 | 145.00 | 140.60 | 145.00 | 742,231 |
| 2025-04-29 | 139.40 | 141.60 | 139.00 | 140.60 | 546,698 |
| 2025-04-28 | 139.60 | 140.80 | 137.20 | 139.00 | 445,855 |
| 2025-04-25 | 140.00 | 140.00 | 136.00 | 136.20 | 177,030 |
| 2025-04-24 | 140.00 | 140.00 | 136.00 | 136.80 | 358,175 |
| 2025-04-23 | 138.60 | 138.80 | 135.00 | 137.40 | 463,761 |
| 2025-04-22 | 138.60 | 139.60 | 136.40 | 136.40 | 372,393 |
| 2025-04-21 | 138.60 | 138.60 | 138.60 | 138.60 | 0 |
| 2025-04-18 | 138.60 | 138.60 | 138.60 | 138.60 | 0 |
| 2025-04-17 | 138.80 | 138.80 | 138.60 | 138.60 | 166,548 |
| 2025-04-16 | 137.00 | 138.80 | 134.60 | 138.80 | 343,252 |
| 2025-04-15 | 136.00 | 136.80 | 135.60 | 136.40 | 408,464 |
| 2025-04-14 | 132.00 | 135.80 | 132.00 | 135.80 | 156,058 |
| 2025-04-11 | 134.80 | 134.80 | 131.60 | 131.60 | 313,433 |
| 2025-04-10 | 124.80 | 135.00 | 124.80 | 132.20 | 939,686 |
| 2025-04-09 | 128.40 | 128.40 | 119.00 | 120.40 | 1,017,301 |
| 2025-04-08 | 125.00 | 128.20 | 125.00 | 126.40 | 337,900 |
| 2025-04-07 | 125.00 | 128.00 | 125.00 | 127.60 | 268,220 |
| 2025-04-04 | 130.20 | 130.20 | 126.60 | 127.40 | 534,400 |
| 2025-04-03 | 134.60 | 134.60 | 130.20 | 132.00 | 80,092 |
| 2025-04-02 | 130.20 | 134.00 | 130.20 | 132.40 | 68,573 |
| 2025-04-01 | 130.20 | 133.40 | 130.20 | 133.40 | 31,778 |
| 2025-03-31 | 130.60 | 131.60 | 129.80 | 130.40 | 144,386 |
| 2025-03-28 | 132.00 | 132.00 | 130.20 | 130.60 | 432,481 |
| 2025-03-27 | 130.00 | 131.40 | 130.00 | 131.00 | 108,884 |
| 2025-03-26 | 131.40 | 131.40 | 130.20 | 130.20 | 548,666 |
| 2025-03-25 | 130.20 | 134.20 | 130.20 | 132.00 | 353,362 |
| 2025-03-24 | 136.00 | 136.00 | 130.20 | 130.40 | 196,824 |
| 2025-03-21 | 130.40 | 131.80 | 130.20 | 130.20 | 342,092 |
| 2025-03-20 | 132.00 | 133.60 | 131.20 | 131.80 | 45,170 |
| 2025-03-19 | 130.20 | 131.80 | 130.20 | 131.80 | 156,515 |
| 2025-03-18 | 134.80 | 134.80 | 130.20 | 130.20 | 493,858 |
| 2025-03-17 | 140.00 | 140.00 | 131.60 | 131.60 | 53,126 |
| 2025-03-14 | 133.00 | 134.60 | 131.60 | 133.00 | 100,334 |
| 2025-03-13 | 134.40 | 134.40 | 130.20 | 130.60 | 240,184 |
| 2025-03-12 | 143.00 | 143.80 | 134.40 | 135.60 | 438,098 |
| 2025-03-11 | 130.20 | 136.00 | 130.20 | 134.60 | 3,286,673 |
| 2025-03-10 | 133.00 | 133.00 | 129.20 | 131.40 | 1,122,253 |
| 2025-03-07 | 130.00 | 130.00 | 125.20 | 130.00 | 94,689 |
| 2025-03-06 | 128.00 | 128.80 | 125.20 | 128.00 | 166,482 |
| 2025-03-05 | 132.00 | 132.00 | 125.00 | 125.00 | 209,020 |
| 2025-03-04 | 135.00 | 135.00 | 128.80 | 129.40 | 410,421 |
| 2025-03-03 | 130.00 | 130.00 | 128.40 | 129.40 | 234,283 |
| 2025-02-28 | 136.00 | 136.00 | 129.20 | 129.20 | 164,959 |
| 2025-02-27 | 138.00 | 138.60 | 137.20 | 138.20 | 80,593 |
| 2025-02-26 | 139.80 | 139.80 | 139.80 | 139.80 | 15,273 |
| 2025-02-25 | 137.20 | 138.60 | 137.00 | 137.00 | 37,866 |
| 2025-02-24 | 138.00 | 138.20 | 135.00 | 136.40 | 136,244 |
| 2025-02-21 | 139.80 | 140.00 | 137.60 | 139.40 | 25,926 |
| 2025-02-20 | 134.20 | 135.00 | 134.00 | 135.00 | 103,085 |
| 2025-02-19 | 133.20 | 134.80 | 133.00 | 134.80 | 66,981 |
| 2025-02-18 | 134.80 | 135.00 | 133.00 | 133.80 | 517,786 |
| 2025-02-17 | 133.00 | 134.00 | 133.00 | 133.80 | 63,173 |
| 2025-02-14 | 135.00 | 136.00 | 134.00 | 134.00 | 334,427 |
| 2025-02-13 | 135.00 | 136.00 | 134.20 | 135.00 | 381,254 |
| 2025-02-12 | 134.00 | 138.00 | 133.20 | 135.00 | 67,366 |
| 2025-02-11 | 139.80 | 139.80 | 136.60 | 137.00 | 104,925 |
| 2025-02-10 | 141.80 | 141.80 | 138.00 | 139.40 | 70,754 |
| 2025-02-07 | 139.60 | 139.60 | 137.00 | 139.40 | 121,130 |
| 2025-02-06 | 141.80 | 141.80 | 137.60 | 139.60 | 958,815 |
| 2025-02-05 | 135.60 | 141.00 | 135.20 | 140.00 | 51,854 |
| 2025-02-04 | 135.00 | 136.40 | 134.80 | 135.40 | 1,509,833 |
| 2025-02-03 | 137.60 | 137.60 | 133.00 | 135.00 | 118,982 |
| 2025-01-31 | 135.00 | 138.00 | 135.00 | 137.00 | 24,572 |
| 2025-01-30 | 140.00 | 140.00 | 135.40 | 137.00 | 80,013 |
| 2025-01-29 | 145.00 | 145.00 | 137.00 | 138.00 | 35,063 |
| 2025-01-28 | 139.00 | 144.20 | 138.00 | 140.00 | 104,099 |
| 2025-01-27 | 143.00 | 143.00 | 139.00 | 140.00 | 334,807 |
| 2025-01-24 | 149.00 | 149.00 | 143.00 | 143.00 | 96,467 |
| 2025-01-23 | 144.80 | 147.00 | 140.80 | 147.00 | 61,233 |
| 2025-01-22 | 140.00 | 142.00 | 138.60 | 141.80 | 538,458 |
| 2025-01-21 | 139.00 | 139.20 | 137.60 | 139.00 | 52,245 |
| 2025-01-20 | 143.00 | 143.00 | 139.20 | 139.20 | 92,445 |
| 2025-01-17 | 143.20 | 143.40 | 140.60 | 142.80 | 66,070 |
| 2025-01-16 | 145.20 | 145.80 | 140.20 | 143.00 | 253,664 |
| 2025-01-15 | 153.00 | 153.00 | 144.60 | 144.60 | 197,986 |
| 2025-01-14 | 158.00 | 158.00 | 146.20 | 148.60 | 162,154 |
| 2025-01-13 | 145.00 | 145.60 | 141.60 | 142.00 | 228,680 |
| 2025-01-10 | 153.60 | 153.60 | 146.00 | 146.00 | 58,888 |
| 2025-01-09 | 155.40 | 155.40 | 150.00 | 150.00 | 87,864 |
| 2025-01-08 | 154.40 | 155.00 | 152.60 | 155.00 | 111,522 |
| 2025-01-07 | 155.00 | 158.40 | 153.80 | 155.00 | 70,770 |
| 2025-01-06 | 156.00 | 156.40 | 154.20 | 156.40 | 79,252 |
| 2025-01-03 | 156.00 | 156.00 | 152.40 | 154.00 | 42,594 |
| 2025-01-02 | 148.80 | 152.60 | 148.20 | 152.60 | 264,860 |
| 2025-01-01 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2024-12-31 | 151.80 | 151.80 | 147.20 | 149.00 | 31,878 |
| 2024-12-30 | 151.20 | 152.00 | 149.40 | 150.20 | 45,034 |
| 2024-12-27 | 157.00 | 157.00 | 149.80 | 151.80 | 51,533 |
| 2024-12-26 | 153.80 | 153.80 | 153.80 | 153.80 | 0 |
| 2024-12-25 | 153.80 | 153.80 | 153.80 | 153.80 | 0 |
| 2024-12-24 | 150.40 | 155.00 | 150.40 | 153.80 | 33,021 |
| 2024-12-23 | 148.00 | 151.00 | 148.00 | 150.00 | 14,790 |
| 2024-12-20 | 145.80 | 149.00 | 144.00 | 147.40 | 83,213 |
| 2024-12-19 | 145.60 | 146.00 | 143.80 | 143.80 | 61,342 |
| 2024-12-18 | 147.00 | 150.00 | 146.40 | 147.00 | 141,239 |
| 2024-12-17 | 145.00 | 146.60 | 143.00 | 146.20 | 210,487 |
| 2024-12-16 | 147.40 | 149.80 | 146.40 | 149.40 | 88,098 |
| 2024-12-13 | 150.00 | 150.20 | 147.80 | 147.80 | 124,843 |
| 2024-12-12 | 148.00 | 150.00 | 148.00 | 149.00 | 68,312 |
| 2024-12-11 | 151.60 | 152.80 | 149.60 | 149.60 | 95,025 |
| 2024-12-10 | 149.20 | 154.20 | 149.00 | 152.00 | 136,561 |
| 2024-12-09 | 151.60 | 155.80 | 149.00 | 151.00 | 301,090 |
| 2024-12-06 | 153.80 | 155.20 | 153.60 | 155.20 | 118,492 |
| 2024-12-05 | 157.00 | 157.40 | 152.80 | 153.00 | 169,353 |
| 2024-12-04 | 161.80 | 161.80 | 157.00 | 157.60 | 97,553 |
| 2024-12-03 | 162.00 | 162.00 | 157.20 | 157.20 | 68,317 |
| 2024-12-02 | 159.00 | 161.00 | 158.00 | 158.60 | 85,452 |
| 2024-11-29 | 158.00 | 160.00 | 158.00 | 159.00 | 52,077 |
| 2024-11-28 | 159.80 | 161.80 | 159.00 | 159.00 | 30,384 |
| 2024-11-27 | 160.00 | 160.00 | 159.80 | 159.80 | 86,258 |
| 2024-11-26 | 160.80 | 161.60 | 159.60 | 159.60 | 45,557 |
| 2024-11-25 | 163.00 | 164.00 | 159.00 | 163.00 | 83,345 |
| 2024-11-22 | 160.00 | 162.20 | 158.40 | 162.20 | 79,848 |
| 2024-11-21 | 160.20 | 162.00 | 159.00 | 160.40 | 67,635 |
| 2024-11-20 | 165.00 | 165.00 | 161.00 | 161.00 | 87,189 |
| 2024-11-19 | 163.00 | 163.60 | 162.40 | 163.60 | 170,542 |
| 2024-11-18 | 170.00 | 170.00 | 160.20 | 162.80 | 330,877 |
| 2024-11-15 | 160.00 | 164.40 | 160.00 | 164.40 | 170,779 |
| 2024-11-14 | 160.20 | 165.80 | 160.20 | 165.80 | 61,106 |
| 2024-11-13 | 170.00 | 170.00 | 164.60 | 164.80 | 92,952 |
| 2024-11-12 | 168.80 | 170.00 | 164.00 | 167.00 | 172,312 |
| 2024-11-11 | 163.60 | 173.00 | 163.60 | 170.00 | 565,012 |
| 2024-11-08 | 164.00 | 164.00 | 161.40 | 164.00 | 773,824 |
| 2024-11-07 | 163.00 | 164.00 | 159.00 | 164.00 | 99,525 |
| 2024-11-06 | 160.00 | 160.60 | 159.40 | 160.20 | 245,529 |
| 2024-11-05 | 157.20 | 160.80 | 157.20 | 160.00 | 148,267 |
| 2024-11-04 | 158.00 | 160.60 | 158.00 | 160.20 | 55,304 |
| 2024-11-01 | 157.80 | 158.00 | 155.00 | 158.00 | 565,904 |
| 2024-10-31 | 153.00 | 155.60 | 151.60 | 154.00 | 73,106 |
| 2024-10-30 | 149.20 | 151.40 | 148.40 | 151.00 | 767,069 |
| 2024-10-29 | 154.00 | 154.00 | 149.80 | 150.00 | 194,688 |
| 2024-10-28 | 157.00 | 157.00 | 151.40 | 151.40 | 113,964 |
| 2024-10-25 | 153.40 | 155.00 | 153.40 | 154.60 | 20,169 |
| 2024-10-24 | 154.80 | 155.60 | 152.60 | 154.40 | 59,251 |
| 2024-10-23 | 152.40 | 153.80 | 151.20 | 152.80 | 322,284 |
| 2024-10-22 | 159.00 | 159.00 | 152.00 | 152.20 | 146,162 |
| 2024-10-21 | 157.00 | 157.00 | 154.40 | 154.80 | 36,735 |
| 2024-10-18 | 153.00 | 158.20 | 153.00 | 155.40 | 158,498 |
| 2024-10-17 | 159.60 | 159.60 | 157.40 | 157.40 | 68,784 |
| 2024-10-16 | 159.80 | 159.80 | 156.40 | 158.20 | 108,069 |
| 2024-10-15 | 159.80 | 160.00 | 156.00 | 160.00 | 38,164 |
| 2024-10-14 | 160.40 | 160.40 | 159.20 | 159.80 | 61,698 |
| 2024-10-11 | 159.80 | 160.00 | 159.40 | 159.40 | 54,132 |
| 2024-10-10 | 156.80 | 160.40 | 156.80 | 159.60 | 372,380 |
| 2024-10-09 | 159.60 | 161.00 | 159.40 | 160.20 | 165,748 |
| 2024-10-08 | 158.40 | 161.00 | 157.80 | 159.40 | 34,065 |
| 2024-10-07 | 160.00 | 160.00 | 157.40 | 159.00 | 48,335 |
| 2024-10-04 | 157.00 | 159.60 | 157.00 | 158.40 | 54,467 |
| 2024-10-03 | 160.00 | 160.80 | 158.20 | 158.20 | 49,813 |
| 2024-10-02 | 160.80 | 161.00 | 159.00 | 161.00 | 88,975 |
| 2024-10-01 | 152.00 | 160.00 | 152.00 | 156.00 | 379,490 |
| 2024-09-30 | 162.00 | 162.00 | 154.00 | 154.00 | 64,393 |
| 2024-09-27 | 159.00 | 160.00 | 155.80 | 157.00 | 191,317 |
| 2024-09-26 | 158.40 | 160.00 | 158.40 | 159.20 | 115,399 |
| 2024-09-25 | 157.00 | 160.00 | 157.00 | 160.00 | 33,465 |
| 2024-09-24 | 162.00 | 162.00 | 158.00 | 159.40 | 160,903 |
| 2024-09-23 | 157.60 | 161.00 | 157.60 | 159.00 | 103,561 |
| 2024-09-20 | 157.00 | 160.80 | 157.00 | 160.80 | 1,325,433 |
| 2024-09-19 | 159.20 | 160.00 | 158.60 | 160.00 | 49,691 |
| 2024-09-18 | 156.80 | 158.80 | 156.60 | 158.20 | 52,354 |
| 2024-09-17 | 157.60 | 158.80 | 156.40 | 156.40 | 45,737 |
| 2024-09-16 | 153.00 | 159.40 | 153.00 | 157.20 | 100,385 |
| 2024-09-13 | 155.00 | 156.00 | 153.00 | 154.60 | 498,723 |
| 2024-09-12 | 155.00 | 157.00 | 155.00 | 155.60 | 310,316 |
| 2024-09-11 | 145.00 | 158.00 | 145.00 | 156.20 | 631,547 |
| 2024-09-10 | 139.00 | 144.80 | 139.00 | 143.80 | 45,521 |
| 2024-09-09 | 139.80 | 143.80 | 138.00 | 140.00 | 60,362 |
| 2024-09-06 | 135.00 | 138.80 | 135.00 | 138.40 | 67,732 |
| 2024-09-05 | 140.00 | 140.00 | 135.00 | 135.60 | 101,849 |
| 2024-09-04 | 138.40 | 138.40 | 135.80 | 136.00 | 222,454 |
| 2024-09-03 | 138.20 | 139.60 | 138.20 | 138.20 | 28,261 |
| 2024-09-02 | 139.80 | 140.40 | 136.40 | 136.40 | 67,902 |
| 2024-08-30 | 141.20 | 141.60 | 139.40 | 140.00 | 22,824 |
| 2024-08-29 | 141.00 | 141.00 | 141.00 | 141.00 | 8,020 |
| 2024-08-28 | 144.20 | 144.20 | 143.40 | 143.40 | 5,829 |
| 2024-08-27 | 138.20 | 145.00 | 138.20 | 145.00 | 19,628 |
| 2024-08-26 | 140.60 | 140.60 | 140.60 | 140.60 | 0 |
| 2024-08-23 | 143.00 | 143.00 | 140.60 | 140.60 | 233,089 |
| 2024-08-22 | 140.00 | 142.20 | 138.20 | 139.60 | 56,342 |
| 2024-08-21 | 141.00 | 143.80 | 140.00 | 140.00 | 17,446 |
| 2024-08-20 | 140.20 | 146.00 | 140.20 | 141.60 | 90,093 |
| 2024-08-19 | 146.00 | 149.20 | 146.00 | 146.80 | 121,070 |
| 2024-08-16 | 143.20 | 149.20 | 141.20 | 149.20 | 83,044 |
| 2024-08-15 | 146.00 | 146.00 | 141.00 | 143.00 | 16,482 |
| 2024-08-14 | 141.40 | 143.00 | 141.40 | 142.00 | 88,185 |
| 2024-08-13 | 146.00 | 146.00 | 145.00 | 145.00 | 58,912 |
| 2024-08-12 | 147.80 | 148.80 | 147.00 | 148.80 | 35,270 |
| 2024-08-09 | 147.00 | 147.00 | 145.40 | 146.20 | 194,188 |
| 2024-08-08 | 139.00 | 147.00 | 139.00 | 147.00 | 166,332 |
| 2024-08-07 | 136.40 | 139.00 | 136.40 | 139.00 | 72,618 |
| 2024-08-06 | 137.20 | 137.20 | 136.40 | 136.40 | 51,028 |
| 2024-08-05 | 137.00 | 140.60 | 137.00 | 140.60 | 244,612 |
| 2024-08-02 | 145.00 | 146.80 | 142.60 | 143.20 | 73,747 |
| 2024-08-01 | 145.00 | 150.00 | 145.00 | 148.20 | 166,192 |
| 2024-07-31 | 141.00 | 147.00 | 141.00 | 145.80 | 73,264 |
| 2024-07-30 | 141.60 | 144.80 | 140.40 | 144.80 | 174,590 |
| 2024-07-29 | 135.00 | 141.20 | 135.00 | 140.80 | 183,257 |
| 2024-07-26 | 139.00 | 139.00 | 134.40 | 134.40 | 114,297 |
| 2024-07-25 | 137.60 | 138.00 | 136.20 | 136.20 | 70,504 |
| 2024-07-24 | 137.60 | 138.00 | 136.40 | 137.00 | 47,919 |
| 2024-07-23 | 137.00 | 138.00 | 136.40 | 138.00 | 1,195,277 |
| 2024-07-22 | 134.60 | 137.00 | 134.60 | 136.00 | 50,175 |
| 2024-07-19 | 134.60 | 135.40 | 133.20 | 134.20 | 79,432 |
| 2024-07-18 | 136.00 | 137.40 | 135.60 | 137.00 | 371,270 |
| 2024-07-17 | 135.20 | 136.80 | 134.20 | 136.00 | 223,055 |
| 2024-07-16 | 138.40 | 139.00 | 137.40 | 137.60 | 386,965 |
| 2024-07-15 | 135.00 | 139.20 | 135.00 | 138.40 | 1,359,553 |
| 2024-07-12 | 135.00 | 138.00 | 135.00 | 138.00 | 167,562 |
| 2024-07-11 | 132.00 | 138.20 | 130.20 | 138.00 | 274,751 |
| 2024-07-10 | 127.00 | 133.00 | 125.00 | 133.00 | 1,780,614 |
| 2024-07-09 | 123.00 | 123.80 | 121.00 | 122.60 | 173,505 |
| 2024-07-08 | 120.00 | 122.00 | 118.40 | 122.00 | 91,843 |
| 2024-07-05 | 120.00 | 120.00 | 118.40 | 118.60 | 53,898 |
| 2024-07-04 | 120.00 | 120.00 | 118.40 | 118.60 | 102,536 |
| 2024-07-03 | 116.60 | 119.80 | 116.00 | 119.00 | 149,207 |
| 2024-07-02 | 115.00 | 116.60 | 114.00 | 116.60 | 55,808 |
| 2024-07-01 | 110.60 | 112.20 | 110.60 | 111.80 | 26,948 |
| 2024-06-28 | 114.00 | 114.00 | 110.00 | 110.40 | 114,953 |
| 2024-06-27 | 112.00 | 112.60 | 110.00 | 110.00 | 65,723 |
| 2024-06-26 | 114.40 | 114.40 | 112.00 | 112.00 | 89,136 |
| 2024-06-25 | 114.80 | 115.20 | 114.00 | 114.00 | 48,708 |
| 2024-06-24 | 118.00 | 118.80 | 114.80 | 114.80 | 23,806 |
| 2024-06-21 | 115.00 | 116.00 | 113.60 | 116.00 | 144,264 |
| 2024-06-20 | 118.00 | 118.00 | 115.00 | 115.40 | 14,626 |
| 2024-06-19 | 116.00 | 116.00 | 114.60 | 115.20 | 28,803 |
| 2024-06-18 | 118.80 | 118.80 | 116.00 | 117.40 | 61,403 |
| 2024-06-17 | 117.20 | 118.20 | 115.00 | 115.80 | 85,507 |
| 2024-06-14 | 120.00 | 121.60 | 116.80 | 116.80 | 68,021 |
| 2024-06-13 | 120.80 | 121.80 | 120.00 | 120.80 | 17,508 |
| 2024-06-12 | 121.20 | 121.60 | 120.00 | 120.80 | 124,962 |
| 2024-06-11 | 121.60 | 121.60 | 120.40 | 120.80 | 99,033 |
| 2024-06-10 | 120.00 | 121.80 | 120.00 | 121.20 | 40,237 |
| 2024-06-07 | 120.40 | 124.80 | 120.20 | 121.40 | 24,471 |
| 2024-06-06 | 120.20 | 124.80 | 120.20 | 122.80 | 31,349 |
| 2024-06-05 | 126.00 | 126.00 | 121.60 | 121.80 | 282,256 |
| 2024-06-04 | 125.00 | 125.00 | 122.60 | 124.60 | 158,978 |
| 2024-06-03 | 127.00 | 127.00 | 124.40 | 125.40 | 68,426 |
| 2024-05-31 | 125.00 | 127.00 | 123.60 | 126.60 | 131,927 |
| 2024-05-30 | 122.00 | 124.00 | 120.80 | 122.00 | 514,581 |
| 2024-05-29 | 125.00 | 125.00 | 120.20 | 120.60 | 195,436 |
| 2024-05-28 | 125.00 | 126.60 | 123.00 | 124.20 | 237,510 |
| 2024-05-27 | 125.80 | 125.80 | 125.80 | 125.80 | 0 |
| 2024-05-24 | 126.00 | 127.00 | 125.40 | 125.80 | 154,048 |
| 2024-05-23 | 127.60 | 127.60 | 124.80 | 124.80 | 134,401 |
| 2024-05-22 | 127.20 | 128.00 | 125.20 | 127.00 | 121,175 |
| 2024-05-21 | 125.00 | 127.60 | 125.00 | 127.60 | 1,587,474 |
| 2024-05-20 | 122.00 | 127.00 | 122.00 | 126.00 | 98,081 |
| 2024-05-17 | 122.00 | 122.20 | 120.40 | 122.20 | 153,908 |
| 2024-05-16 | 116.80 | 122.00 | 115.40 | 122.00 | 837,702 |
| 2024-05-15 | 115.00 | 116.60 | 115.00 | 116.00 | 147,804 |
| 2024-05-14 | 116.00 | 116.00 | 115.00 | 115.20 | 1,075,260 |
| 2024-05-13 | 115.00 | 115.80 | 114.40 | 115.00 | 279,062 |
| 2024-05-10 | 113.00 | 115.20 | 112.60 | 115.20 | 245,922 |
| 2024-05-09 | 113.00 | 113.00 | 110.20 | 112.80 | 695,263 |
| 2024-05-08 | 112.80 | 112.80 | 110.00 | 110.00 | 68,505 |
| 2024-05-07 | 110.40 | 110.60 | 108.00 | 110.00 | 192,018 |
| 2024-05-06 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-05-03 | 110.00 | 111.40 | 110.00 | 110.00 | 247,105 |
| 2024-05-02 | 110.20 | 111.60 | 110.00 | 110.20 | 95,490 |
| 2024-05-01 | 110.20 | 110.20 | 110.00 | 110.00 | 50,585 |
| 2024-04-30 | 112.40 | 112.60 | 110.00 | 110.00 | 90,027 |
| 2024-04-29 | 111.20 | 113.40 | 110.20 | 112.00 | 88,779 |
| 2024-04-26 | 111.00 | 111.40 | 110.20 | 110.40 | 83,363 |
| 2024-04-25 | 110.00 | 111.20 | 109.60 | 110.40 | 115,415 |
| 2024-04-24 | 109.20 | 111.80 | 109.00 | 111.80 | 183,548 |
| 2024-04-23 | 109.00 | 110.00 | 109.00 | 109.40 | 66,457 |
| 2024-04-22 | 108.40 | 109.20 | 108.40 | 109.00 | 74,537 |
| 2024-04-19 | 108.00 | 108.80 | 107.20 | 108.00 | 69,889 |
| 2024-04-18 | 108.20 | 109.60 | 108.20 | 108.40 | 73,574 |
| 2024-04-17 | 110.00 | 111.40 | 108.80 | 109.80 | 73,418 |
| 2024-04-16 | 111.60 | 112.00 | 110.20 | 110.60 | 115,293 |
| 2024-04-15 | 114.00 | 114.60 | 113.00 | 113.00 | 137,317 |
| 2024-04-12 | 114.60 | 114.60 | 112.00 | 113.00 | 181,320 |
| 2024-04-11 | 114.80 | 116.80 | 113.80 | 114.40 | 56,410 |
| 2024-04-10 | 115.00 | 116.00 | 114.20 | 115.20 | 636,800 |
| 2024-04-09 | 113.80 | 115.40 | 113.80 | 114.80 | 133,170 |
| 2024-04-08 | 115.00 | 116.00 | 114.60 | 114.60 | 352,467 |
| 2024-04-05 | 115.00 | 115.80 | 114.00 | 115.00 | 215,730 |
| 2024-04-04 | 114.00 | 115.80 | 112.60 | 115.80 | 783,290 |
| 2024-04-03 | 113.80 | 113.80 | 113.40 | 113.80 | 83,339 |
| 2024-04-02 | 112.60 | 114.80 | 112.60 | 114.00 | 291,167 |
| 2024-04-01 | 114.80 | 114.80 | 114.80 | 114.80 | 0 |
| 2024-03-29 | 114.80 | 114.80 | 114.80 | 114.80 | 0 |
| 2024-03-28 | 115.80 | 115.80 | 110.60 | 114.80 | 433,082 |
| 2024-03-27 | 117.00 | 117.00 | 113.60 | 114.80 | 235,869 |
| 2024-03-26 | 117.80 | 117.80 | 115.00 | 115.80 | 156,564 |
| 2024-03-25 | 119.00 | 120.00 | 117.80 | 117.80 | 123,415 |
| 2024-03-22 | 122.00 | 122.00 | 118.40 | 119.40 | 1,373,209 |
| 2024-03-21 | 124.80 | 124.80 | 120.00 | 120.60 | 185,324 |
| 2024-03-20 | 120.00 | 123.40 | 119.60 | 122.80 | 582,340 |
| 2024-03-19 | 120.00 | 120.00 | 118.40 | 119.40 | 235,457 |
| 2024-03-18 | 115.40 | 122.60 | 115.00 | 120.00 | 568,475 |
| 2024-03-15 | 115.40 | 115.40 | 114.00 | 115.00 | 304,878 |
| 2024-03-14 | 115.40 | 115.60 | 113.20 | 114.60 | 453,969 |
| 2024-03-13 | 113.00 | 117.60 | 111.00 | 115.00 | 1,301,148 |
| 2024-03-12 | 109.00 | 109.60 | 108.60 | 109.60 | 200,332 |
| 2024-03-11 | 112.40 | 112.40 | 109.00 | 109.40 | 291,872 |
| 2024-03-08 | 110.20 | 113.00 | 109.60 | 113.00 | 250,983 |
| 2024-03-07 | 108.40 | 113.00 | 108.40 | 111.40 | 282,155 |
| 2024-03-06 | 110.40 | 112.40 | 110.00 | 110.20 | 475,248 |
| 2024-03-05 | 113.00 | 113.00 | 111.40 | 112.00 | 142,235 |
| 2024-03-04 | 110.00 | 115.40 | 110.00 | 113.80 | 436,201 |
| 2024-03-01 | 110.00 | 110.00 | 107.40 | 109.40 | 2,946,807 |
| 2024-02-29 | 108.20 | 110.00 | 108.20 | 110.00 | 42,114 |
| 2024-02-28 | 109.00 | 109.00 | 106.00 | 106.00 | 277,354 |
| 2024-02-27 | 108.60 | 109.40 | 107.80 | 108.00 | 1,553,242 |
| 2024-02-26 | 109.40 | 109.40 | 108.00 | 108.40 | 59,338 |
| 2024-02-23 | 109.60 | 109.60 | 108.40 | 108.80 | 272,116 |
| 2024-02-22 | 108.40 | 109.20 | 108.00 | 108.00 | 94,485 |
| 2024-02-21 | 110.00 | 111.00 | 108.80 | 108.80 | 143,482 |
| 2024-02-20 | 109.00 | 112.00 | 109.00 | 110.20 | 118,912 |
| 2024-02-19 | 108.40 | 111.00 | 108.40 | 110.00 | 27,355 |
| 2024-02-16 | 107.00 | 110.80 | 107.00 | 109.00 | 95,738 |
| 2024-02-15 | 112.40 | 112.40 | 108.60 | 109.00 | 74,103 |
| 2024-02-14 | 110.00 | 113.40 | 109.80 | 110.00 | 102,375 |
| 2024-02-13 | 107.00 | 109.40 | 107.00 | 109.20 | 275,218 |
| 2024-02-12 | 107.00 | 108.00 | 106.80 | 107.00 | 448,067 |
| 2024-02-09 | 107.20 | 108.00 | 106.80 | 107.00 | 2,107,160 |
| 2024-02-08 | 106.00 | 108.80 | 106.00 | 107.00 | 401,638 |
| 2024-02-07 | 107.00 | 107.00 | 106.00 | 106.00 | 417,302 |
| 2024-02-06 | 106.80 | 107.40 | 106.00 | 106.60 | 452,726 |
| 2024-02-05 | 107.00 | 107.40 | 106.40 | 107.00 | 101,693 |
| 2024-02-02 | 106.20 | 106.80 | 106.00 | 106.00 | 36,076 |
| 2024-02-01 | 106.60 | 107.20 | 106.20 | 106.40 | 182,425 |
| 2024-01-31 | 105.80 | 106.60 | 105.80 | 106.40 | 356,344 |
| 2024-01-30 | 105.40 | 106.60 | 105.20 | 106.00 | 77,803 |
| 2024-01-29 | 106.00 | 107.00 | 105.00 | 106.00 | 173,384 |
| 2024-01-26 | 107.00 | 107.20 | 105.00 | 105.40 | 417,754 |
| 2024-01-25 | 106.40 | 107.00 | 106.40 | 107.00 | 30,036 |
| 2024-01-24 | 107.00 | 107.00 | 106.80 | 106.80 | 66,898 |
| 2024-01-23 | 106.40 | 107.00 | 106.40 | 107.00 | 163,687 |
| 2024-01-22 | 105.00 | 107.00 | 105.00 | 106.80 | 289,383 |
| 2024-01-19 | 106.40 | 107.00 | 106.40 | 107.00 | 1,153,034 |
| 2024-01-18 | 106.20 | 106.60 | 106.20 | 106.40 | 95,465 |
| 2024-01-17 | 105.40 | 106.40 | 105.40 | 105.80 | 85,026 |
| 2024-01-16 | 105.80 | 107.00 | 105.80 | 106.40 | 80,320 |
| 2024-01-15 | 107.00 | 107.00 | 106.00 | 106.20 | 2,843,922 |
| 2024-01-12 | 107.00 | 107.40 | 106.00 | 107.00 | 116,519 |
| 2024-01-11 | 107.00 | 107.00 | 106.20 | 106.20 | 157,375 |
| 2024-01-10 | 110.00 | 110.00 | 106.00 | 107.00 | 396,817 |
| 2024-01-09 | 106.60 | 106.60 | 104.80 | 105.20 | 215,541 |
| 2024-01-08 | 105.00 | 107.00 | 103.40 | 107.00 | 310,529 |
| 2024-01-05 | 105.00 | 105.00 | 103.00 | 104.00 | 83,370 |
| 2024-01-04 | 105.00 | 105.00 | 103.00 | 103.60 | 32,965 |
| 2024-01-03 | 104.80 | 104.80 | 102.40 | 103.00 | 154,775 |
| 2024-01-02 | 105.00 | 107.00 | 102.80 | 103.40 | 72,367 |
| 2024-01-01 | 106.20 | 106.20 | 106.20 | 106.20 | 0 |
| 2023-12-29 | 106.20 | 106.20 | 104.40 | 106.20 | 61,957 |
| 2023-12-28 | 106.60 | 107.80 | 103.20 | 104.60 | 64,790 |
| 2023-12-27 | 107.00 | 107.00 | 104.00 | 106.00 | 112,365 |
| 2023-12-26 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-12-25 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-12-22 | 105.20 | 108.00 | 105.20 | 108.00 | 56,469 |
| 2023-12-21 | 106.00 | 106.60 | 105.40 | 106.60 | 140,703 |
| 2023-12-20 | 107.00 | 107.20 | 102.60 | 106.00 | 798,048 |
| 2023-12-19 | 105.00 | 105.00 | 104.20 | 105.00 | 112,423 |
| 2023-12-18 | 104.00 | 105.00 | 102.40 | 103.80 | 90,661 |
| 2023-12-15 | 104.00 | 104.00 | 100.60 | 102.60 | 558,021 |
| 2023-12-14 | 101.00 | 101.40 | 100.20 | 101.00 | 342,008 |
| 2023-12-13 | 101.00 | 101.00 | 100.60 | 100.60 | 163,442 |
| 2023-12-12 | 100.40 | 101.00 | 100.40 | 101.00 | 101,515 |
| 2023-12-11 | 100.00 | 101.00 | 100.00 | 100.40 | 110,115 |
| 2023-12-08 | 100.80 | 100.80 | 100.40 | 100.80 | 84,468 |
| 2023-12-07 | 100.80 | 100.80 | 100.20 | 100.60 | 175,983 |
| 2023-12-06 | 99.00 | 101.00 | 98.00 | 99.70 | 3,791,472 |
| 2023-12-05 | 99.40 | 99.40 | 98.00 | 98.50 | 447,061 |
| 2023-12-04 | 97.10 | 99.60 | 97.10 | 99.00 | 410,478 |
| 2023-12-01 | 99.80 | 99.90 | 99.00 | 99.20 | 261,624 |
| 2023-11-30 | 99.20 | 99.80 | 99.20 | 99.20 | 178,437 |
| 2023-11-29 | 99.50 | 99.50 | 98.20 | 98.20 | 90,801 |
| 2023-11-28 | 98.40 | 98.80 | 97.50 | 98.80 | 76,992 |
| 2023-11-27 | 98.60 | 98.70 | 98.40 | 98.70 | 42,071 |
| 2023-11-24 | 98.60 | 99.70 | 98.50 | 98.90 | 145,615 |
| 2023-11-23 | 99.30 | 99.80 | 99.00 | 99.00 | 123,791 |
| 2023-11-22 | 99.00 | 99.80 | 98.50 | 99.30 | 98,972 |
| 2023-11-21 | 99.80 | 99.90 | 99.00 | 99.40 | 91,957 |
| 2023-11-20 | 99.80 | 99.80 | 97.50 | 99.40 | 360,248 |
| 2023-11-17 | 99.80 | 99.90 | 99.00 | 99.00 | 716,194 |
| 2023-11-16 | 99.80 | 99.80 | 98.70 | 98.90 | 303,426 |
| 2023-11-15 | 99.50 | 99.80 | 98.00 | 99.50 | 383,681 |
| 2023-11-14 | 99.00 | 99.50 | 98.40 | 99.00 | 98,577 |
| 2023-11-13 | 101.00 | 101.00 | 98.30 | 98.40 | 100,665 |
| 2023-11-10 | 101.00 | 101.00 | 98.20 | 99.50 | 42,107 |
| 2023-11-09 | 100.40 | 100.60 | 99.50 | 100.00 | 131,178 |
| 2023-11-08 | 100.40 | 101.60 | 99.80 | 100.20 | 165,021 |
| 2023-11-07 | 102.00 | 102.40 | 100.00 | 100.60 | 80,706 |
| 2023-11-06 | 103.00 | 103.00 | 101.00 | 101.60 | 146,791 |
| 2023-11-03 | 103.80 | 104.80 | 102.40 | 102.80 | 82,303 |
| 2023-11-02 | 103.20 | 105.00 | 102.00 | 102.60 | 105,197 |
| 2023-11-01 | 103.00 | 103.00 | 100.80 | 102.20 | 150,834 |
| 2023-10-31 | 103.20 | 104.80 | 100.80 | 101.00 | 267,313 |
| 2023-10-30 | 104.00 | 104.00 | 104.00 | 104.80 | 10,175 |
| 2023-10-27 | 107.00 | 107.00 | 103.00 | 104.80 | 262,708 |
| 2023-10-26 | 105.20 | 106.20 | 105.00 | 105.80 | 64,801 |
| 2023-10-25 | 105.20 | 107.00 | 104.80 | 105.60 | 249,931 |
| 2023-10-24 | 105.60 | 107.80 | 105.40 | 105.40 | 64,083 |
| 2023-10-23 | 107.20 | 107.20 | 106.00 | 106.00 | 439,422 |
| 2023-10-20 | 107.80 | 108.00 | 106.80 | 107.00 | 159,383 |
| 2023-10-19 | 105.80 | 105.80 | 105.80 | 105.80 | 14,396 |
| 2023-10-18 | 107.40 | 107.80 | 105.20 | 105.80 | 86,753 |
| 2023-10-17 | 106.60 | 108.80 | 105.80 | 106.80 | 169,748 |
| 2023-10-16 | 104.40 | 108.00 | 104.40 | 105.00 | 124,551 |
| 2023-10-13 | 107.40 | 107.40 | 104.40 | 104.40 | 101,943 |
| 2023-10-12 | 110.20 | 111.00 | 106.40 | 108.00 | 318,534 |
| 2023-10-11 | 109.00 | 111.00 | 109.00 | 110.60 | 298,285 |
| 2023-10-10 | 110.60 | 110.60 | 109.40 | 109.40 | 34,183 |
| 2023-10-09 | 109.00 | 110.40 | 108.80 | 109.60 | 234,520 |
| 2023-10-06 | 114.80 | 115.00 | 109.20 | 110.00 | 259,654 |
| 2023-10-05 | 114.80 | 115.80 | 114.80 | 115.80 | 62,999 |
| 2023-10-04 | 115.00 | 115.40 | 114.00 | 115.40 | 745,678 |
| 2023-10-03 | 114.00 | 116.00 | 113.60 | 114.80 | 381,841 |
| 2023-10-02 | 112.80 | 115.00 | 112.00 | 112.40 | 172,636 |
| 2023-09-29 | 113.20 | 114.60 | 110.60 | 111.00 | 193,419 |
| 2023-09-28 | 119.60 | 119.60 | 110.00 | 111.00 | 239,719 |
| 2023-09-27 | 120.00 | 120.40 | 119.40 | 120.00 | 563,901 |
| 2023-09-26 | 117.60 | 120.40 | 117.60 | 120.00 | 686,925 |
| 2023-09-25 | 118.80 | 119.80 | 118.00 | 119.80 | 79,130 |
| 2023-09-22 | 118.60 | 120.20 | 117.80 | 118.80 | 297,908 |
| 2023-09-21 | 118.40 | 118.80 | 117.20 | 118.20 | 500,392 |
| 2023-09-20 | 115.60 | 117.80 | 115.20 | 116.80 | 103,758 |
| 2023-09-19 | 115.20 | 115.20 | 115.20 | 115.20 | 111,457 |
| 2023-09-18 | 116.20 | 117.80 | 116.20 | 117.00 | 340,431 |
| 2023-09-15 | 114.00 | 116.20 | 114.00 | 116.20 | 301,531 |
| 2023-09-14 | 113.80 | 116.40 | 113.60 | 116.40 | 224,922 |
| 2023-09-13 | 114.00 | 117.00 | 113.60 | 114.40 | 84,312 |
| 2023-09-12 | 111.80 | 112.20 | 111.20 | 111.40 | 227,877 |
| 2023-09-11 | 110.60 | 113.20 | 110.60 | 112.00 | 263,731 |
| 2023-09-08 | 110.20 | 112.20 | 110.20 | 111.40 | 173,961 |
| 2023-09-07 | 111.00 | 112.00 | 111.00 | 111.80 | 38,892 |
| 2023-09-06 | 111.80 | 112.80 | 111.20 | 112.00 | 79,654 |
| 2023-09-05 | 110.40 | 112.00 | 110.40 | 112.00 | 143,868 |
| 2023-09-04 | 110.00 | 112.00 | 110.00 | 111.80 | 125,207 |
| 2023-09-01 | 111.00 | 111.60 | 110.20 | 111.00 | 66,067 |
| 2023-08-31 | 110.20 | 111.80 | 110.20 | 111.00 | 39,642 |
| 2023-08-30 | 110.40 | 111.00 | 110.20 | 111.00 | 487,501 |
| 2023-08-29 | 107.00 | 111.00 | 107.00 | 111.00 | 63,571 |
| 2023-08-28 | 111.40 | 111.40 | 111.40 | 111.40 | 0 |
| 2023-08-25 | 111.40 | 112.00 | 110.40 | 111.40 | 23,885 |
| 2023-08-24 | 112.60 | 113.40 | 111.60 | 112.40 | 553,834 |
| 2023-08-23 | 110.60 | 112.00 | 110.00 | 111.00 | 902,605 |
| 2023-08-22 | 115.00 | 115.00 | 109.00 | 110.20 | 808,021 |
| 2023-08-21 | 112.00 | 112.00 | 110.40 | 112.00 | 138,356 |
| 2023-08-18 | 111.60 | 112.80 | 109.40 | 112.00 | 135,791 |
| 2023-08-17 | 115.00 | 115.80 | 112.20 | 113.60 | 143,100 |
| 2023-08-16 | 114.60 | 115.40 | 111.00 | 115.40 | 54,624 |
| 2023-08-15 | 112.00 | 114.20 | 111.80 | 114.20 | 42,688 |
| 2023-08-14 | 110.20 | 114.60 | 110.20 | 114.00 | 203,899 |
| 2023-08-11 | 111.80 | 111.80 | 110.00 | 111.60 | 66,395 |
| 2023-08-10 | 105.20 | 111.00 | 105.20 | 110.20 | 100,411 |
| 2023-08-09 | 109.40 | 109.40 | 107.00 | 107.00 | 83,548 |
| 2023-08-08 | 107.20 | 108.20 | 106.00 | 106.60 | 37,229 |
| 2023-08-07 | 104.00 | 107.00 | 104.00 | 106.80 | 112,406 |
| 2023-08-04 | 104.40 | 106.00 | 103.60 | 106.00 | 399,919 |
| 2023-08-03 | 105.80 | 105.80 | 105.80 | 105.80 | 11,051 |
| 2023-08-02 | 105.00 | 105.00 | 102.00 | 103.80 | 422,275 |
| 2023-08-01 | 104.00 | 104.60 | 102.60 | 103.40 | 101,526 |
| 2023-07-31 | 105.20 | 106.00 | 104.00 | 104.80 | 145,660 |
| 2023-07-28 | 105.00 | 106.80 | 105.00 | 106.00 | 99,390 |
| 2023-07-27 | 106.40 | 109.00 | 106.00 | 106.40 | 280,547 |
| 2023-07-26 | 103.80 | 106.60 | 103.80 | 106.60 | 122,450 |
| 2023-07-25 | 104.00 | 105.00 | 102.00 | 102.80 | 665,008 |
| 2023-07-24 | 106.80 | 107.00 | 104.20 | 104.40 | 139,188 |
| 2023-07-21 | 105.80 | 106.00 | 105.20 | 105.80 | 79,328 |
| 2023-07-20 | 105.80 | 106.00 | 104.80 | 105.80 | 89,712 |
| 2023-07-19 | 107.00 | 107.00 | 104.80 | 105.60 | 66,630 |
| 2023-07-18 | 102.40 | 106.60 | 102.40 | 106.00 | 482,148 |
| 2023-07-17 | 105.00 | 106.00 | 103.80 | 106.00 | 238,851 |
| 2023-07-14 | 102.80 | 106.00 | 102.80 | 105.00 | 201,215 |
| 2023-07-13 | 94.00 | 100.60 | 93.10 | 100.60 | 4,892,934 |
| 2023-07-12 | 91.70 | 92.00 | 89.70 | 90.00 | 239,291 |
| 2023-07-11 | 91.00 | 91.00 | 91.00 | 91.00 | 38,633 |
| 2023-07-10 | 91.50 | 91.90 | 90.70 | 91.80 | 144,688 |
| 2023-07-07 | 89.40 | 91.40 | 89.40 | 90.20 | 95,127 |
| 2023-07-06 | 91.80 | 91.80 | 88.10 | 89.00 | 90,072 |
| 2023-07-05 | 93.60 | 93.80 | 90.20 | 90.20 | 262,220 |
| 2023-07-04 | 92.30 | 93.80 | 92.30 | 93.80 | 82,402 |
| 2023-07-03 | 91.00 | 96.60 | 91.00 | 95.00 | 255,678 |
| 2023-06-30 | 95.50 | 96.00 | 91.20 | 91.20 | 96,982 |
| 2023-06-29 | 92.10 | 95.00 | 92.10 | 93.80 | 48,406 |
| 2023-06-28 | 92.00 | 92.60 | 91.00 | 92.60 | 41,801 |
| 2023-06-27 | 91.20 | 92.40 | 89.70 | 90.10 | 121,095 |
| 2023-06-26 | 91.70 | 93.00 | 91.00 | 91.10 | 71,247 |
| 2023-06-23 | 93.80 | 93.80 | 91.10 | 91.20 | 77,107 |
| 2023-06-22 | 94.10 | 94.10 | 92.00 | 92.00 | 60,033 |
| 2023-06-21 | 95.70 | 95.70 | 93.30 | 93.50 | 158,304 |
| 2023-06-20 | 94.60 | 94.60 | 90.10 | 93.60 | 259,695 |
| 2023-06-19 | 98.00 | 98.00 | 94.60 | 94.60 | 419,922 |
| 2023-06-16 | 99.00 | 100.00 | 97.50 | 98.00 | 157,321 |
| 2023-06-15 | 98.70 | 99.50 | 98.00 | 98.00 | 175,397 |
| 2023-06-14 | 101.00 | 101.00 | 97.60 | 97.60 | 139,056 |
| 2023-06-13 | 98.00 | 100.80 | 97.10 | 100.60 | 203,018 |
| 2023-06-12 | 97.20 | 98.90 | 97.20 | 98.00 | 116,443 |
| 2023-06-09 | 97.00 | 97.80 | 96.30 | 97.30 | 75,367 |
| 2023-06-08 | 96.00 | 97.90 | 96.00 | 97.70 | 69,217 |
| 2023-06-07 | 100.00 | 100.00 | 95.70 | 96.70 | 100,585 |
| 2023-06-06 | 94.90 | 98.60 | 94.90 | 96.60 | 146,004 |
| 2023-06-05 | 96.30 | 97.50 | 94.60 | 95.10 | 118,154 |
| 2023-06-02 | 100.00 | 100.00 | 96.30 | 96.30 | 46,365 |
| 2023-06-01 | 100.00 | 100.00 | 95.90 | 96.50 | 145,501 |
| 2023-05-31 | 94.60 | 97.80 | 94.60 | 95.80 | 164,786 |
| 2023-05-30 | 102.60 | 102.60 | 95.00 | 95.00 | 90,334 |
| 2023-05-29 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
| 2023-05-26 | 100.00 | 100.00 | 98.00 | 98.00 | 168,885 |
| 2023-05-25 | 101.60 | 101.60 | 99.80 | 101.60 | 1,328,891 |
| 2023-05-24 | 102.00 | 102.00 | 100.00 | 101.00 | 196,412 |
| 2023-05-23 | 105.00 | 105.00 | 101.20 | 101.20 | 448,285 |
| 2023-05-22 | 100.20 | 102.00 | 99.90 | 101.60 | 237,072 |
| 2023-05-19 | 99.00 | 102.00 | 98.40 | 101.60 | 992,248 |
| 2023-05-18 | 103.00 | 103.00 | 99.00 | 100.20 | 171,412 |
| 2023-05-17 | 102.00 | 104.00 | 101.40 | 102.00 | 417,186 |
| 2023-05-16 | 102.00 | 102.40 | 101.20 | 101.40 | 184,899 |
| 2023-05-15 | 101.00 | 103.40 | 101.00 | 102.00 | 100,269 |
| 2023-05-12 | 100.00 | 101.60 | 100.00 | 101.20 | 88,139 |
| 2023-05-11 | 99.10 | 99.10 | 97.60 | 98.60 | 77,357 |
| 2023-05-10 | 97.40 | 100.00 | 97.40 | 100.00 | 433,218 |
| 2023-05-09 | 96.70 | 99.10 | 96.60 | 97.70 | 375,270 |
| 2023-05-08 | 95.80 | 95.80 | 95.80 | 95.80 | 0 |
| 2023-05-05 | 95.60 | 96.20 | 94.30 | 95.80 | 220,017 |
| 2023-05-04 | 98.80 | 98.90 | 94.00 | 95.00 | 393,158 |
| 2023-05-03 | 105.20 | 105.20 | 98.00 | 99.50 | 804,634 |
| 2023-05-02 | 105.00 | 105.00 | 102.00 | 104.00 | 1,586,486 |
| 2023-05-01 | 103.80 | 103.80 | 103.80 | 103.80 | 0 |
| 2023-04-28 | 96.00 | 105.00 | 96.00 | 103.80 | 1,102,530 |
| 2023-04-27 | 93.90 | 98.10 | 93.90 | 96.80 | 239,765 |
| 2023-04-26 | 90.90 | 94.00 | 90.90 | 94.00 | 114,733 |
| 2023-04-25 | 92.00 | 92.50 | 91.60 | 92.50 | 370,698 |
| 2023-04-24 | 90.60 | 92.40 | 90.60 | 92.20 | 180,675 |
| 2023-04-21 | 87.00 | 91.00 | 86.60 | 90.00 | 285,964 |
| 2023-04-20 | 84.00 | 87.50 | 84.00 | 87.50 | 172,658 |
| 2023-04-19 | 84.50 | 86.00 | 84.10 | 85.00 | 418,069 |
| 2023-04-18 | 81.80 | 85.00 | 81.80 | 84.00 | 648,702 |
| 2023-04-17 | 83.50 | 83.60 | 82.00 | 82.40 | 402,604 |
| 2023-04-14 | 84.00 | 85.50 | 83.30 | 83.50 | 288,680 |
| 2023-04-13 | 85.00 | 85.00 | 83.20 | 84.00 | 739,904 |
| 2023-04-12 | 84.20 | 86.10 | 84.00 | 84.40 | 583,611 |
| 2023-04-11 | 86.90 | 87.10 | 84.60 | 86.60 | 293,870 |
| 2023-04-10 | 84.40 | 84.40 | 84.40 | 84.40 | 0 |
| 2023-04-07 | 84.40 | 84.40 | 84.40 | 84.40 | 0 |
| 2023-04-06 | 88.60 | 88.60 | 84.10 | 84.40 | 254,178 |
| 2023-04-05 | 90.00 | 90.10 | 85.00 | 86.00 | 365,895 |
| 2023-04-04 | 94.00 | 94.00 | 88.50 | 88.50 | 571,707 |
| 2023-04-03 | 91.50 | 93.00 | 91.40 | 91.80 | 321,303 |
| 2023-03-31 | 91.90 | 92.80 | 89.40 | 92.20 | 144,935 |
| 2023-03-30 | 91.30 | 91.30 | 88.60 | 89.10 | 301,291 |
| 2023-03-29 | 88.20 | 90.20 | 88.20 | 88.50 | 424,867 |
| 2023-03-28 | 92.60 | 92.80 | 87.00 | 88.20 | 335,059 |
| 2023-03-27 | 92.40 | 94.00 | 92.20 | 92.60 | 2,131,849 |
| 2023-03-24 | 91.60 | 93.00 | 90.20 | 91.90 | 622,971 |
| 2023-03-23 | 98.00 | 98.00 | 92.30 | 92.50 | 1,166,615 |
| 2023-03-22 | 99.30 | 99.30 | 97.70 | 98.00 | 186,485 |
| 2023-03-21 | 98.00 | 99.80 | 95.60 | 98.90 | 296,517 |
| 2023-03-20 | 95.30 | 101.20 | 95.30 | 97.30 | 617,660 |
| 2023-03-17 | 97.50 | 102.40 | 97.50 | 100.20 | 1,324,698 |
| 2023-03-16 | 113.40 | 113.40 | 91.40 | 101.00 | 4,626,082 |
| 2023-03-15 | 127.40 | 127.40 | 117.80 | 118.00 | 323,969 |
| 2023-03-14 | 127.80 | 129.60 | 126.40 | 128.60 | 533,000 |
| 2023-03-13 | 130.40 | 130.40 | 125.80 | 127.60 | 149,980 |
| 2023-03-10 | 129.60 | 130.80 | 128.00 | 130.60 | 246,642 |
| 2023-03-09 | 130.60 | 132.80 | 129.00 | 132.80 | 176,791 |
| 2023-03-08 | 132.20 | 132.80 | 128.60 | 131.40 | 104,278 |
| 2023-03-07 | 133.40 | 136.00 | 132.00 | 134.60 | 677,375 |
| 2023-03-06 | 128.00 | 134.00 | 128.00 | 132.60 | 280,109 |
| 2023-03-03 | 125.40 | 127.80 | 124.60 | 127.80 | 339,413 |
| 2023-03-02 | 124.00 | 125.00 | 122.00 | 125.00 | 552,401 |
| 2023-03-01 | 125.00 | 125.60 | 123.00 | 123.00 | 298,187 |
| 2023-02-28 | 126.00 | 126.40 | 123.00 | 123.00 | 334,165 |
| 2023-02-27 | 128.00 | 128.00 | 126.40 | 127.00 | 389,286 |
| 2023-02-24 | 128.60 | 128.80 | 125.00 | 125.40 | 269,528 |
| 2023-02-23 | 129.80 | 131.20 | 127.60 | 128.60 | 382,167 |
| 2023-02-22 | 128.00 | 128.00 | 125.00 | 127.40 | 130,907 |
| 2023-02-21 | 125.20 | 128.40 | 123.80 | 128.00 | 233,834 |
| 2023-02-20 | 125.40 | 126.00 | 124.60 | 124.80 | 607,921 |
| 2023-02-17 | 127.00 | 128.80 | 125.20 | 125.60 | 238,039 |
| 2023-02-16 | 133.20 | 133.20 | 126.60 | 128.00 | 206,233 |
| 2023-02-15 | 133.60 | 134.20 | 130.20 | 130.20 | 301,464 |
| 2023-02-14 | 136.40 | 137.60 | 134.60 | 134.60 | 172,862 |
| 2023-02-13 | 137.00 | 138.40 | 135.00 | 137.40 | 247,081 |
| 2023-02-10 | 139.20 | 139.20 | 135.60 | 137.20 | 254,258 |
| 2023-02-09 | 141.00 | 141.00 | 138.60 | 140.00 | 326,083 |
| 2023-02-08 | 137.80 | 145.60 | 137.80 | 141.60 | 363,519 |
| 2023-02-07 | 135.00 | 137.40 | 133.40 | 137.40 | 1,189,808 |
| 2023-02-06 | 133.00 | 135.80 | 131.80 | 135.40 | 356,105 |
| 2023-02-03 | 132.00 | 135.20 | 132.00 | 133.20 | 661,295 |
| 2023-02-02 | 128.00 | 135.20 | 128.00 | 133.80 | 294,791 |
| 2023-02-01 | 130.00 | 131.80 | 128.60 | 129.40 | 434,848 |
| 2023-01-31 | 135.60 | 135.60 | 129.00 | 129.00 | 575,320 |
| 2023-01-30 | 130.00 | 136.00 | 129.60 | 135.00 | 297,294 |
| 2023-01-27 | 135.80 | 135.80 | 131.20 | 131.20 | 255,376 |
| 2023-01-26 | 136.00 | 140.40 | 133.40 | 135.20 | 1,841,253 |
| 2023-01-25 | 138.00 | 138.40 | 135.40 | 135.40 | 1,573,951 |
| 2023-01-24 | 138.40 | 139.00 | 137.60 | 138.80 | 250,098 |
| 2023-01-23 | 138.20 | 139.40 | 136.60 | 138.00 | 320,092 |
| 2023-01-20 | 130.00 | 138.60 | 130.00 | 138.40 | 1,141,341 |
| 2023-01-19 | 131.00 | 134.00 | 130.80 | 132.60 | 228,063 |
| 2023-01-18 | 132.00 | 132.80 | 131.00 | 131.60 | 164,751 |
| 2023-01-17 | 133.00 | 134.80 | 130.80 | 132.40 | 267,153 |
| 2023-01-16 | 136.00 | 136.00 | 129.20 | 132.00 | 479,150 |
| 2023-01-13 | 130.40 | 134.40 | 128.40 | 133.40 | 455,953 |
| 2023-01-12 | 118.00 | 130.00 | 116.00 | 130.00 | 1,920,850 |
| 2023-01-11 | 123.00 | 126.80 | 122.40 | 126.80 | 554,744 |
| 2023-01-10 | 121.00 | 123.60 | 117.00 | 122.80 | 893,018 |
| 2023-01-09 | 116.20 | 117.00 | 114.60 | 116.40 | 939,432 |
| 2023-01-06 | 116.60 | 117.60 | 115.40 | 115.40 | 301,791 |
| 2023-01-05 | 117.80 | 119.20 | 115.40 | 116.80 | 494,625 |
| 2023-01-04 | 112.00 | 117.40 | 112.00 | 116.60 | 168,226 |
| 2023-01-03 | 108.00 | 113.60 | 107.80 | 111.80 | 401,870 |
| 2023-01-02 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-12-30 | 106.40 | 110.00 | 106.40 | 109.00 | 131,332 |
| 2022-12-29 | 108.00 | 111.20 | 106.80 | 110.40 | 150,691 |
| 2022-12-28 | 106.40 | 109.20 | 105.20 | 108.20 | 136,803 |
| 2022-12-27 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2022-12-26 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2022-12-23 | 105.80 | 107.20 | 105.80 | 106.00 | 119,103 |
| 2022-12-22 | 105.20 | 106.20 | 104.00 | 104.40 | 402,264 |
| 2022-12-21 | 101.00 | 105.00 | 101.00 | 104.80 | 218,593 |
| 2022-12-20 | 102.00 | 105.60 | 101.60 | 103.00 | 225,405 |
| 2022-12-19 | 101.80 | 103.60 | 100.00 | 102.80 | 273,171 |
| 2022-12-16 | 101.40 | 102.40 | 100.40 | 102.00 | 542,184 |
| 2022-12-15 | 101.20 | 102.20 | 100.00 | 100.80 | 258,812 |
| 2022-12-14 | 102.80 | 103.40 | 100.00 | 102.40 | 304,146 |
| 2022-12-13 | 103.40 | 104.80 | 100.40 | 101.80 | 357,221 |
| 2022-12-12 | 100.00 | 102.00 | 100.00 | 101.20 | 403,699 |
| 2022-12-09 | 103.00 | 103.20 | 101.20 | 101.80 | 245,141 |
| 2022-12-08 | 102.60 | 103.20 | 101.00 | 102.80 | 234,624 |
| 2022-12-07 | 105.00 | 106.20 | 101.60 | 101.80 | 282,299 |
| 2022-12-06 | 105.80 | 106.00 | 103.80 | 105.20 | 311,854 |
| 2022-12-05 | 105.00 | 106.60 | 104.00 | 106.00 | 546,601 |
| 2022-12-02 | 101.80 | 107.40 | 101.20 | 105.00 | 1,239,917 |
| 2022-12-01 | 101.20 | 105.00 | 101.20 | 103.00 | 1,895,981 |
| 2022-11-30 | 100.00 | 103.00 | 98.50 | 103.00 | 7,374,542 |
| 2022-11-29 | 100.00 | 102.20 | 98.00 | 100.20 | 893,090 |
| 2022-11-28 | 100.00 | 104.80 | 100.00 | 102.60 | 377,641 |
| 2022-11-25 | 97.70 | 105.40 | 97.70 | 104.20 | 777,696 |
| 2022-11-24 | 98.00 | 103.20 | 98.00 | 102.60 | 1,034,822 |
| 2022-11-23 | 96.70 | 100.80 | 96.00 | 99.80 | 501,692 |
| 2022-11-22 | 96.80 | 96.80 | 93.80 | 96.40 | 201,614 |
| 2022-11-21 | 95.10 | 95.60 | 91.40 | 95.40 | 337,173 |
| 2022-11-18 | 97.60 | 97.60 | 94.00 | 95.40 | 693,524 |
| 2022-11-17 | 96.00 | 97.00 | 94.00 | 94.00 | 896,705 |
| 2022-11-16 | 98.00 | 99.30 | 95.30 | 97.40 | 580,086 |
| 2022-11-15 | 99.60 | 100.00 | 96.00 | 98.00 | 843,602 |
| 2022-11-14 | 99.60 | 102.00 | 98.00 | 99.40 | 728,675 |
| 2022-11-11 | 106.00 | 106.00 | 99.50 | 99.50 | 1,234,905 |
| 2022-11-10 | 102.60 | 106.40 | 96.80 | 104.00 | 4,476,474 |
| 2022-11-09 | 117.00 | 117.80 | 101.00 | 102.20 | 6,145,648 |
| 2022-11-08 | 119.20 | 123.60 | 118.20 | 123.60 | 534,960 |
| 2022-11-07 | 118.00 | 122.00 | 118.00 | 119.20 | 305,232 |
| 2022-11-04 | 119.00 | 119.40 | 116.20 | 118.40 | 215,370 |
| 2022-11-03 | 118.60 | 118.80 | 116.00 | 118.20 | 332,031 |
| 2022-11-02 | 121.80 | 121.80 | 117.00 | 119.40 | 396,578 |
| 2022-11-01 | 118.40 | 118.40 | 115.80 | 117.80 | 458,314 |
| 2022-10-31 | 116.60 | 116.60 | 115.00 | 115.60 | 342,689 |
| 2022-10-28 | 124.00 | 124.00 | 116.60 | 116.60 | 562,178 |
| 2022-10-27 | 123.00 | 125.20 | 121.80 | 122.60 | 466,641 |
| 2022-10-26 | 118.60 | 122.80 | 116.60 | 122.40 | 600,940 |
| 2022-10-25 | 115.20 | 117.60 | 115.20 | 116.40 | 265,349 |
| 2022-10-24 | 117.40 | 117.40 | 115.00 | 115.80 | 195,547 |
| 2022-10-21 | 116.60 | 116.60 | 115.00 | 115.80 | 306,743 |
| 2022-10-20 | 119.80 | 119.80 | 114.60 | 116.20 | 165,727 |
| 2022-10-19 | 117.00 | 118.00 | 115.00 | 115.40 | 263,943 |
| 2022-10-18 | 119.00 | 120.00 | 116.00 | 116.20 | 318,842 |
| 2022-10-17 | 116.20 | 118.60 | 114.20 | 118.60 | 315,725 |
| 2022-10-14 | 115.00 | 118.60 | 115.00 | 115.00 | 212,877 |
| 2022-10-13 | 115.80 | 120.00 | 113.40 | 117.00 | 523,170 |
| 2022-10-12 | 117.80 | 119.00 | 113.60 | 115.00 | 821,080 |
| 2022-10-11 | 120.60 | 122.00 | 115.00 | 117.80 | 384,486 |
| 2022-10-10 | 121.00 | 123.40 | 120.00 | 122.00 | 356,288 |
| 2022-10-07 | 118.00 | 124.60 | 118.00 | 121.00 | 1,747,027 |
| 2022-10-06 | 120.00 | 120.00 | 115.00 | 117.40 | 217,860 |
| 2022-10-05 | 117.00 | 118.60 | 111.80 | 118.20 | 2,501,835 |
| 2022-10-04 | 110.00 | 115.60 | 108.80 | 112.40 | 1,134,092 |
| 2022-10-03 | 110.00 | 110.00 | 103.20 | 108.00 | 2,435,145 |
| 2022-09-30 | 109.20 | 111.00 | 108.80 | 110.00 | 532,223 |
| 2022-09-29 | 115.00 | 115.00 | 105.40 | 109.80 | 326,065 |
| 2022-09-28 | 119.00 | 119.00 | 110.80 | 113.80 | 1,502,327 |
| 2022-09-27 | 121.40 | 122.00 | 118.20 | 118.20 | 766,995 |
| 2022-09-26 | 127.20 | 127.20 | 121.00 | 121.40 | 219,178 |
| 2022-09-23 | 126.00 | 126.60 | 124.00 | 124.00 | 887,612 |
| 2022-09-22 | 133.20 | 133.20 | 126.20 | 126.40 | 340,378 |
| 2022-09-21 | 131.80 | 131.80 | 128.60 | 129.80 | 195,569 |
| 2022-09-20 | 132.80 | 133.80 | 131.00 | 131.80 | 385,884 |
| 2022-09-19 | 131.80 | 131.80 | 131.80 | 131.80 | 0 |
| 2022-09-16 | 134.80 | 134.80 | 130.80 | 131.80 | 199,955 |
| 2022-09-15 | 136.20 | 136.20 | 132.00 | 132.40 | 260,894 |
| 2022-09-14 | 137.00 | 137.80 | 132.80 | 136.00 | 933,328 |
| 2022-09-13 | 144.60 | 144.60 | 138.00 | 138.00 | 180,619 |
| 2022-09-12 | 143.60 | 143.60 | 140.20 | 141.00 | 478,785 |
| 2022-09-09 | 139.40 | 140.80 | 139.40 | 140.00 | 432,400 |
| 2022-09-08 | 141.00 | 141.00 | 136.00 | 137.60 | 169,833 |
| 2022-09-07 | 139.20 | 140.20 | 137.40 | 139.40 | 146,027 |
| 2022-09-06 | 140.00 | 142.00 | 138.20 | 139.60 | 294,820 |
| 2022-09-05 | 140.00 | 140.00 | 134.20 | 137.40 | 161,119 |
| 2022-09-02 | 136.80 | 141.00 | 136.60 | 139.60 | 642,388 |
| 2022-09-01 | 142.00 | 142.00 | 137.00 | 137.20 | 690,348 |
| 2022-08-31 | 142.00 | 145.60 | 139.60 | 144.40 | 1,065,776 |
| 2022-08-30 | 145.40 | 145.80 | 141.20 | 142.20 | 1,185,542 |
| 2022-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-26 | 151.00 | 151.40 | 145.00 | 145.00 | 369,542 |
| 2022-08-25 | 156.40 | 156.40 | 151.40 | 151.40 | 497,932 |
| 2022-08-24 | 156.40 | 158.20 | 156.20 | 156.20 | 281,352 |
| 2022-08-23 | 160.00 | 160.00 | 157.00 | 157.20 | 115,656 |
| 2022-08-22 | 161.60 | 161.80 | 157.60 | 160.00 | 175,184 |
| 2022-08-19 | 165.00 | 166.20 | 162.40 | 162.80 | 277,410 |
| 2022-08-18 | 171.80 | 171.80 | 164.60 | 164.60 | 190,567 |
| 2022-08-17 | 172.00 | 172.00 | 168.00 | 168.40 | 462,184 |
| 2022-08-16 | 170.60 | 171.40 | 168.20 | 171.40 | 574,640 |
| 2022-08-15 | 174.60 | 174.60 | 169.80 | 171.00 | 55,487 |
| 2022-08-12 | 175.20 | 175.20 | 171.00 | 171.00 | 37,863 |
| 2022-08-11 | 168.00 | 176.00 | 168.00 | 173.00 | 51,254 |
| 2022-08-10 | 168.00 | 173.60 | 168.00 | 172.40 | 150,294 |
| 2022-08-09 | 175.60 | 175.60 | 171.00 | 171.20 | 159,564 |
| 2022-08-08 | 176.80 | 177.40 | 174.80 | 176.00 | 137,228 |
| 2022-08-05 | 173.40 | 179.40 | 169.00 | 177.40 | 415,510 |
| 2022-08-04 | 185.00 | 185.00 | 169.80 | 174.00 | 526,264 |
| 2022-08-03 | 178.00 | 179.80 | 178.00 | 179.00 | 247,335 |
| 2022-08-02 | 178.00 | 183.80 | 178.00 | 179.20 | 304,385 |
| 2022-08-01 | 178.00 | 184.60 | 177.40 | 182.00 | 747,320 |
| 2022-07-29 | 177.80 | 180.00 | 176.80 | 177.60 | 240,933 |
| 2022-07-28 | 179.80 | 182.60 | 177.40 | 178.00 | 490,851 |
| 2022-07-27 | 180.60 | 184.00 | 177.80 | 180.00 | 961,583 |
| 2022-07-26 | 184.80 | 184.80 | 178.20 | 179.00 | 113,113 |
| 2022-07-25 | 187.00 | 187.00 | 182.00 | 185.20 | 128,398 |
| 2022-07-22 | 189.60 | 191.40 | 185.60 | 185.80 | 156,587 |
| 2022-07-21 | 186.40 | 190.60 | 183.20 | 189.80 | 334,695 |
| 2022-07-20 | 182.20 | 189.40 | 182.20 | 185.00 | 535,757 |
| 2022-07-19 | 183.80 | 187.60 | 183.40 | 185.00 | 491,997 |
| 2022-07-18 | 185.20 | 188.00 | 184.40 | 185.00 | 325,584 |
| 2022-07-15 | 184.00 | 187.00 | 183.20 | 184.00 | 250,254 |
| 2022-07-14 | 183.00 | 183.00 | 179.00 | 180.20 | 185,152 |
| 2022-07-13 | 185.80 | 186.20 | 179.20 | 182.00 | 209,331 |
| 2022-07-12 | 185.80 | 190.20 | 185.00 | 188.60 | 64,724 |
| 2022-07-11 | 190.20 | 190.80 | 187.40 | 188.00 | 150,395 |
| 2022-07-08 | 194.40 | 194.40 | 188.00 | 191.20 | 67,640 |
| 2022-07-07 | 190.00 | 192.40 | 187.60 | 191.00 | 56,319 |
| 2022-07-06 | 192.60 | 192.60 | 189.00 | 190.00 | 437,309 |
| 2022-07-05 | 192.60 | 192.60 | 185.60 | 187.80 | 74,809 |
| 2022-07-04 | 194.20 | 195.80 | 192.00 | 193.20 | 222,889 |
| 2022-07-01 | 190.20 | 194.40 | 187.80 | 194.40 | 169,788 |
| 2022-06-30 | 199.20 | 199.20 | 188.00 | 190.20 | 145,593 |
| 2022-06-29 | 199.40 | 199.40 | 194.60 | 195.40 | 225,487 |
| 2022-06-28 | 199.20 | 204.50 | 199.20 | 202.50 | 570,330 |
| 2022-06-27 | 196.00 | 201.00 | 196.00 | 199.40 | 227,423 |
| 2022-06-24 | 191.40 | 196.80 | 191.00 | 195.00 | 217,233 |
| 2022-06-23 | 190.00 | 192.00 | 188.00 | 191.80 | 223,230 |
| 2022-06-22 | 190.40 | 190.40 | 180.60 | 188.00 | 206,372 |
| 2022-06-21 | 193.00 | 193.00 | 180.60 | 183.00 | 165,915 |
| 2022-06-20 | 190.40 | 190.40 | 180.80 | 184.00 | 112,582 |
| 2022-06-17 | 196.40 | 196.40 | 178.80 | 181.40 | 170,395 |
| 2022-06-16 | 192.00 | 195.60 | 187.20 | 187.40 | 145,090 |
| 2022-06-15 | 204.00 | 204.00 | 194.80 | 195.00 | 112,494 |
| 2022-06-14 | 195.80 | 198.60 | 192.00 | 196.00 | 585,350 |
| 2022-06-13 | 211.00 | 211.00 | 193.40 | 195.00 | 1,146,523 |
| 2022-06-10 | 210.00 | 210.00 | 201.00 | 201.00 | 34,307 |
| 2022-06-09 | 211.00 | 211.00 | 206.00 | 206.50 | 70,622 |
| 2022-06-08 | 212.00 | 213.00 | 207.50 | 211.00 | 84,565 |
| 2022-06-07 | 219.00 | 219.00 | 208.00 | 211.50 | 226,642 |
| 2022-06-06 | 209.00 | 223.00 | 209.00 | 215.00 | 100,164 |
| 2022-06-03 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-06-02 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-06-01 | 223.00 | 223.00 | 211.50 | 215.00 | 120,756 |
| 2022-05-31 | 210.50 | 221.50 | 205.50 | 221.50 | 268,631 |
| 2022-05-30 | 212.00 | 212.00 | 207.50 | 209.50 | 235,204 |
| 2022-05-27 | 205.00 | 208.50 | 202.00 | 207.00 | 75,924 |
| 2022-05-26 | 198.00 | 202.50 | 195.00 | 199.00 | 117,802 |
| 2022-05-25 | 200.00 | 200.00 | 192.40 | 197.80 | 60,947 |
| 2022-05-24 | 200.00 | 200.00 | 193.60 | 194.00 | 191,285 |
| 2022-05-23 | 199.20 | 199.20 | 192.00 | 196.60 | 196,354 |
| 2022-05-20 | 193.20 | 197.80 | 189.40 | 195.40 | 337,371 |
| 2022-05-19 | 190.00 | 198.00 | 185.00 | 190.00 | 170,216 |
| 2022-05-18 | 188.80 | 189.60 | 185.20 | 186.80 | 70,717 |
| 2022-05-17 | 188.00 | 190.80 | 186.00 | 186.80 | 47,221 |
| 2022-05-16 | 187.00 | 188.60 | 185.40 | 187.00 | 59,885 |
| 2022-05-13 | 188.80 | 188.80 | 186.00 | 186.00 | 213,806 |
| 2022-05-12 | 188.00 | 192.20 | 185.00 | 186.60 | 93,151 |
| 2022-05-11 | 187.20 | 195.60 | 186.20 | 192.00 | 116,495 |
| 2022-05-10 | 189.00 | 189.00 | 182.20 | 186.00 | 346,750 |
| 2022-05-09 | 191.00 | 195.80 | 184.20 | 189.00 | 277,985 |
| 2022-05-06 | 195.00 | 195.00 | 190.00 | 192.20 | 388,502 |
| 2022-05-05 | 202.50 | 203.00 | 195.00 | 195.00 | 536,496 |
| 2022-05-04 | 198.40 | 200.50 | 196.00 | 200.00 | 172,575 |
| 2022-05-03 | 198.00 | 201.50 | 193.20 | 199.00 | 446,868 |
| 2022-05-02 | 193.20 | 193.20 | 193.20 | 193.20 | 0 |
| 2022-04-29 | 195.00 | 197.60 | 193.20 | 193.20 | 314,987 |
| 2022-04-28 | 197.80 | 201.50 | 195.00 | 195.00 | 158,612 |
| 2022-04-27 | 202.00 | 206.50 | 198.20 | 198.20 | 171,711 |
| 2022-04-26 | 203.00 | 207.50 | 203.00 | 205.50 | 1,291,119 |
| 2022-04-25 | 198.60 | 206.50 | 198.60 | 205.50 | 309,922 |
| 2022-04-22 | 199.00 | 205.50 | 199.00 | 205.00 | 60,170 |
| 2022-04-21 | 195.20 | 206.50 | 195.20 | 203.00 | 183,554 |
| 2022-04-20 | 190.00 | 201.00 | 190.00 | 200.00 | 166,148 |
| 2022-04-19 | 203.00 | 203.00 | 194.80 | 196.20 | 110,603 |
| 2022-04-18 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-04-15 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-04-14 | 192.00 | 201.50 | 192.00 | 201.00 | 190,971 |
| 2022-04-13 | 195.20 | 197.80 | 191.20 | 196.20 | 96,572 |
| 2022-04-12 | 191.00 | 197.80 | 190.60 | 195.20 | 160,716 |
| 2022-04-11 | 191.40 | 192.40 | 186.80 | 191.60 | 214,279 |
| 2022-04-08 | 199.60 | 199.60 | 189.20 | 191.00 | 111,296 |
| 2022-04-07 | 189.00 | 192.60 | 189.00 | 191.60 | 1,662,845 |
| 2022-04-06 | 203.00 | 203.00 | 189.00 | 190.00 | 506,961 |
| 2022-04-05 | 195.20 | 199.20 | 192.20 | 195.40 | 1,315,632 |
| 2022-04-04 | 192.60 | 197.60 | 190.00 | 197.60 | 203,885 |
| 2022-04-01 | 190.20 | 198.00 | 190.00 | 195.00 | 150,634 |
| 2022-03-31 | 199.80 | 199.80 | 189.00 | 194.40 | 101,362 |
| 2022-03-30 | 205.00 | 206.50 | 190.00 | 195.80 | 457,382 |
| 2022-03-29 | 195.80 | 201.00 | 194.60 | 199.80 | 107,425 |
| 2022-03-28 | 194.80 | 194.80 | 191.00 | 191.20 | 78,465 |
| 2022-03-25 | 188.00 | 194.20 | 187.00 | 192.20 | 107,637 |
| 2022-03-24 | 190.00 | 192.40 | 187.60 | 190.00 | 205,928 |
| 2022-03-23 | 200.00 | 200.00 | 192.00 | 195.00 | 342,705 |
| 2022-03-22 | 192.80 | 197.60 | 192.80 | 196.80 | 67,002 |
| 2022-03-21 | 199.00 | 200.50 | 189.00 | 192.60 | 149,723 |
| 2022-03-18 | 193.00 | 198.00 | 192.00 | 198.00 | 486,143 |
| 2022-03-17 | 187.80 | 197.60 | 185.00 | 191.80 | 607,688 |
| 2022-03-16 | 206.00 | 210.00 | 176.40 | 188.20 | 1,232,703 |
| 2022-03-15 | 200.00 | 208.00 | 199.20 | 206.00 | 143,561 |
| 2022-03-14 | 213.00 | 213.00 | 203.00 | 204.00 | 78,105 |
| 2022-03-11 | 199.00 | 208.00 | 198.60 | 206.00 | 225,642 |
| 2022-03-10 | 210.00 | 217.50 | 194.40 | 199.20 | 238,838 |
| 2022-03-09 | 193.00 | 209.50 | 182.20 | 209.50 | 374,066 |
| 2022-03-08 | 193.00 | 193.00 | 180.20 | 185.60 | 203,185 |
| 2022-03-07 | 192.00 | 192.00 | 177.40 | 187.20 | 370,007 |
| 2022-03-04 | 201.50 | 205.00 | 192.40 | 192.60 | 202,166 |
| 2022-03-03 | 207.00 | 210.00 | 201.50 | 205.00 | 297,299 |
| 2022-03-02 | 205.00 | 208.50 | 201.00 | 205.50 | 187,371 |
| 2022-03-01 | 212.00 | 214.50 | 203.00 | 205.00 | 139,582 |
| 2022-02-28 | 212.00 | 214.00 | 206.00 | 212.00 | 247,849 |
| 2022-02-25 | 207.50 | 215.00 | 207.50 | 212.00 | 236,417 |
| 2022-02-24 | 207.50 | 210.00 | 200.50 | 207.00 | 165,252 |
| 2022-02-23 | 219.00 | 222.50 | 211.50 | 213.00 | 134,056 |
| 2022-02-22 | 215.50 | 220.50 | 212.50 | 218.00 | 352,832 |
| 2022-02-21 | 224.00 | 228.50 | 216.50 | 221.50 | 105,043 |
| 2022-02-18 | 220.50 | 230.00 | 220.50 | 227.00 | 133,873 |
| 2022-02-17 | 231.00 | 231.00 | 223.50 | 226.50 | 147,755 |
| 2022-02-16 | 233.00 | 233.00 | 226.50 | 229.50 | 494,581 |
| 2022-02-15 | 225.00 | 235.00 | 225.00 | 231.00 | 314,438 |
| 2022-02-14 | 238.00 | 239.00 | 229.00 | 230.00 | 366,104 |
| 2022-02-11 | 242.00 | 245.50 | 238.00 | 240.50 | 51,868 |
| 2022-02-10 | 250.50 | 250.50 | 239.00 | 244.00 | 194,855 |
| 2022-02-09 | 240.00 | 240.50 | 237.00 | 240.00 | 437,792 |
| 2022-02-08 | 236.00 | 238.50 | 235.00 | 237.00 | 22,407 |
| 2022-02-07 | 230.00 | 239.50 | 230.00 | 237.00 | 119,023 |
| 2022-02-04 | 241.50 | 241.50 | 233.00 | 235.50 | 108,570 |
| 2022-02-03 | 246.00 | 249.50 | 237.50 | 237.50 | 356,784 |
| 2022-02-02 | 240.00 | 251.00 | 240.00 | 247.00 | 282,396 |
| 2022-02-01 | 244.00 | 246.50 | 241.50 | 244.00 | 422,414 |
| 2022-01-31 | 240.00 | 246.00 | 233.00 | 246.00 | 205,675 |
| 2022-01-28 | 238.50 | 243.00 | 231.50 | 243.00 | 502,526 |
| 2022-01-27 | 236.00 | 244.00 | 235.50 | 244.00 | 104,025 |
| 2022-01-26 | 235.00 | 248.50 | 235.00 | 240.00 | 74,877 |
| 2022-01-25 | 236.00 | 246.50 | 230.00 | 235.50 | 203,245 |
| 2022-01-24 | 249.00 | 250.00 | 229.50 | 233.00 | 308,584 |
| 2022-01-21 | 274.50 | 274.50 | 249.00 | 251.00 | 178,463 |
| 2022-01-20 | 250.00 | 270.50 | 250.00 | 265.50 | 314,929 |
| 2022-01-19 | 255.50 | 263.50 | 255.00 | 260.00 | 114,642 |
| 2022-01-18 | 256.00 | 264.50 | 255.50 | 261.00 | 99,055 |
| 2022-01-17 | 260.00 | 263.00 | 252.50 | 263.00 | 48,022 |
| 2022-01-14 | 260.00 | 260.00 | 250.50 | 254.50 | 50,324 |
| 2022-01-13 | 246.50 | 256.50 | 244.50 | 256.50 | 79,712 |
| 2022-01-12 | 240.00 | 253.00 | 240.00 | 253.00 | 62,211 |
| 2022-01-11 | 253.00 | 254.00 | 249.50 | 250.00 | 70,083 |
| 2022-01-10 | 249.50 | 254.00 | 249.50 | 251.00 | 139,500 |
| 2022-01-07 | 244.00 | 253.50 | 244.00 | 252.00 | 96,901 |
| 2022-01-06 | 257.50 | 258.50 | 249.00 | 250.50 | 155,977 |
| 2022-01-05 | 270.00 | 270.00 | 255.50 | 258.50 | 86,230 |
| 2022-01-04 | 259.50 | 265.50 | 258.50 | 261.50 | 115,582 |
| 2022-01-03 | 254.50 | 254.50 | 254.50 | 254.50 | 0 |
| 2021-12-31 | 249.50 | 261.00 | 249.50 | 254.50 | 79,951 |
| 2021-12-30 | 245.50 | 258.00 | 242.50 | 256.00 | 159,573 |
| 2021-12-29 | 241.00 | 247.00 | 238.00 | 243.00 | 375,514 |
| 2021-12-28 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2021-12-27 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2021-12-24 | 247.50 | 249.50 | 245.00 | 247.50 | 428,106 |
| 2021-12-23 | 250.00 | 250.50 | 240.50 | 241.50 | 371,710 |
| 2021-12-22 | 241.50 | 246.50 | 240.50 | 244.00 | 187,366 |
| 2021-12-21 | 240.00 | 243.50 | 234.50 | 242.00 | 205,227 |
| 2021-12-20 | 245.00 | 251.50 | 233.00 | 234.00 | 259,161 |
| 2021-12-17 | 243.00 | 256.50 | 241.50 | 256.50 | 923,169 |
| 2021-12-16 | 232.50 | 244.50 | 225.00 | 243.00 | 441,205 |
| 2021-12-15 | 240.00 | 240.00 | 223.50 | 225.00 | 162,375 |
| 2021-12-14 | 239.50 | 246.50 | 232.50 | 238.00 | 173,552 |
| 2021-12-13 | 257.50 | 260.50 | 236.00 | 239.00 | 259,490 |
| 2021-12-10 | 258.50 | 261.00 | 252.50 | 261.00 | 192,529 |
| 2021-12-09 | 265.50 | 267.50 | 259.00 | 259.50 | 113,379 |
| 2021-12-08 | 261.00 | 268.00 | 254.50 | 268.00 | 218,952 |
| 2021-12-07 | 260.00 | 264.50 | 257.50 | 259.00 | 226,484 |
| 2021-12-06 | 255.00 | 258.50 | 244.50 | 257.50 | 150,256 |
| 2021-12-03 | 243.50 | 250.00 | 240.00 | 245.00 | 284,784 |
| 2021-12-02 | 237.00 | 243.00 | 235.50 | 237.00 | 237,391 |
| 2021-12-01 | 242.50 | 247.00 | 239.50 | 244.00 | 455,055 |
| 2021-11-30 | 247.00 | 253.50 | 232.00 | 236.50 | 5,839,168 |
| 2021-11-29 | 262.00 | 267.00 | 253.50 | 253.50 | 224,783 |
| 2021-11-26 | 265.00 | 273.00 | 255.00 | 261.00 | 711,166 |
| 2021-11-25 | 257.00 | 279.50 | 257.00 | 278.50 | 243,133 |
| 2021-11-24 | 277.00 | 277.00 | 264.50 | 269.00 | 349,259 |
| 2021-11-23 | 275.00 | 280.50 | 270.50 | 275.50 | 238,539 |
| 2021-11-22 | 278.00 | 280.00 | 271.00 | 275.00 | 378,974 |
| 2021-11-19 | 286.00 | 286.00 | 259.50 | 270.00 | 334,384 |
| 2021-11-18 | 275.00 | 277.50 | 269.00 | 275.00 | 198,997 |
| 2021-11-17 | 270.00 | 278.00 | 266.00 | 272.50 | 506,447 |
| 2021-11-16 | 275.00 | 283.50 | 272.00 | 275.00 | 184,678 |
| 2021-11-15 | 295.00 | 295.00 | 276.50 | 280.50 | 416,311 |
| 2021-11-12 | 272.00 | 293.00 | 272.00 | 291.00 | 609,914 |
| 2021-11-11 | 264.50 | 273.00 | 261.00 | 273.00 | 87,936 |
| 2021-11-10 | 264.00 | 274.50 | 261.50 | 264.00 | 85,502 |
| 2021-11-09 | 280.00 | 280.00 | 271.50 | 274.50 | 177,855 |
| 2021-11-08 | 280.00 | 280.00 | 271.00 | 275.00 | 96,511 |
| 2021-11-05 | 269.00 | 276.50 | 262.00 | 275.00 | 451,042 |
| 2021-11-04 | 265.00 | 265.00 | 261.00 | 263.00 | 112,132 |
| 2021-11-03 | 265.50 | 265.50 | 257.50 | 259.50 | 105,752 |
| 2021-11-02 | 257.00 | 264.50 | 256.00 | 262.50 | 322,309 |
| 2021-11-01 | 263.50 | 264.00 | 257.00 | 258.00 | 248,802 |
| 2021-10-29 | 263.00 | 266.00 | 255.50 | 258.50 | 162,639 |
| 2021-10-28 | 261.00 | 266.50 | 260.50 | 263.50 | 97,144 |
| 2021-10-27 | 264.00 | 267.00 | 262.00 | 262.50 | 134,699 |
| 2021-10-26 | 264.50 | 268.50 | 263.00 | 263.50 | 237,294 |
| 2021-10-25 | 266.00 | 269.00 | 264.00 | 264.00 | 126,852 |
| 2021-10-22 | 265.50 | 269.00 | 262.00 | 267.50 | 268,116 |