Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-25 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-01-24 | 373.00 | 374.00 | 374.00 | 374.00 | 75,821 |
| 2024-01-23 | 373.00 | 375.00 | 375.00 | 375.00 | 3,730 |
| 2024-01-22 | 373.00 | 373.50 | 373.00 | 373.50 | 25,181 |
| 2024-01-19 | 373.00 | 373.00 | 373.00 | 373.00 | 503,264 |
| 2024-01-18 | 373.00 | 373.00 | 373.00 | 373.00 | 208,933 |
| 2024-01-17 | 373.00 | 373.00 | 373.00 | 373.00 | 2,383,029 |
| 2024-01-16 | 373.00 | 373.00 | 373.00 | 373.00 | 125,338 |
| 2024-01-15 | 373.00 | 373.50 | 373.00 | 373.50 | 36,441 |
| 2024-01-12 | 373.00 | 373.50 | 373.00 | 373.50 | 28,375 |
| 2024-01-11 | 373.00 | 373.50 | 373.00 | 373.50 | 44,286 |
| 2024-01-10 | 372.00 | 373.50 | 372.00 | 373.50 | 166,862 |
| 2024-01-09 | 373.00 | 373.50 | 373.00 | 373.50 | 76,010 |
| 2024-01-08 | 373.00 | 374.00 | 364.00 | 374.00 | 125,864 |
| 2024-01-05 | 373.00 | 372.00 | 371.00 | 372.00 | 149,831 |
| 2024-01-04 | 372.00 | 372.50 | 371.00 | 372.00 | 343,848 |
| 2024-01-03 | 372.50 | 372.00 | 371.00 | 371.00 | 597,067 |
| 2024-01-02 | 370.50 | 371.00 | 370.00 | 371.00 | 586,371 |
| 2024-01-01 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-12-29 | 370.50 | 370.00 | 370.00 | 370.00 | 68,505 |
| 2023-12-28 | 370.50 | 370.50 | 370.00 | 370.00 | 56,996 |
| 2023-12-27 | 370.50 | 370.50 | 370.00 | 370.00 | 298,233 |
| 2023-12-26 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-12-25 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-12-22 | 370.50 | 370.00 | 370.00 | 370.00 | 64,085 |
| 2023-12-21 | 370.50 | 370.50 | 370.00 | 370.00 | 639,828 |
| 2023-12-20 | 370.50 | 370.00 | 370.00 | 370.00 | 190,531 |
| 2023-12-19 | 370.50 | 370.50 | 370.00 | 370.00 | 19,861 |
| 2023-12-18 | 370.00 | 372.00 | 370.00 | 372.00 | 525,077 |
| 2023-12-15 | 370.00 | 370.00 | 370.00 | 370.00 | 610,208 |
| 2023-12-14 | 367.00 | 372.00 | 368.00 | 372.00 | 2,250,092 |
| 2023-12-13 | 367.00 | 368.00 | 368.00 | 368.00 | 88,789 |
| 2023-12-12 | 367.00 | 367.00 | 367.00 | 367.00 | 872,579 |
| 2023-12-11 | 367.00 | 367.00 | 367.00 | 367.00 | 3,043,734 |
| 2023-12-08 | 368.00 | 368.00 | 367.00 | 367.00 | 2,635,996 |
| 2023-12-07 | 367.00 | 367.00 | 367.00 | 367.00 | 21,544 |
| 2023-12-06 | 367.00 | 368.00 | 367.00 | 368.00 | 145,165 |
| 2023-12-05 | 367.00 | 368.00 | 367.00 | 368.00 | 164,385 |
| 2023-12-04 | 367.00 | 367.00 | 366.00 | 367.00 | 424,602 |
| 2023-12-01 | 367.00 | 367.00 | 366.00 | 367.00 | 2,659,499 |
| 2023-11-30 | 367.00 | 367.00 | 367.00 | 367.00 | 132,211 |
| 2023-11-29 | 367.00 | 367.00 | 367.00 | 367.00 | 408,485 |
| 2023-11-28 | 367.00 | 367.00 | 366.00 | 367.00 | 190,045 |
| 2023-11-27 | 367.00 | 367.00 | 366.50 | 367.00 | 1,375,185 |
| 2023-11-24 | 367.00 | 367.00 | 366.00 | 367.00 | 674,617 |
| 2023-11-23 | 367.00 | 367.00 | 367.00 | 367.00 | 45,898 |
| 2023-11-22 | 367.00 | 367.00 | 367.00 | 367.00 | 826,756 |
| 2023-11-21 | 367.00 | 368.00 | 367.00 | 368.00 | 244,764 |
| 2023-11-20 | 364.00 | 368.00 | 364.00 | 366.00 | 967,495 |
| 2023-11-17 | 363.00 | 366.00 | 362.50 | 366.00 | 1,901,911 |
| 2023-11-16 | 366.00 | 366.50 | 362.50 | 364.00 | 16,598,435 |
| 2023-11-15 | 136.00 | 143.00 | 137.50 | 139.00 | 462,332 |
| 2023-11-14 | 135.50 | 136.00 | 136.00 | 136.00 | 240,667 |
| 2023-11-13 | 135.50 | 135.50 | 134.00 | 134.00 | 201,137 |
| 2023-11-10 | 135.50 | 136.00 | 135.00 | 135.50 | 73,234 |
| 2023-11-09 | 136.00 | 136.50 | 136.00 | 136.00 | 11,214 |
| 2023-11-08 | 136.00 | 136.00 | 136.00 | 136.00 | 26,957 |
| 2023-11-07 | 136.00 | 136.00 | 136.00 | 136.00 | 66,470 |
| 2023-11-06 | 136.00 | 137.00 | 136.00 | 137.00 | 94,098 |
| 2023-11-03 | 136.00 | 136.50 | 136.00 | 136.00 | 80,303 |
| 2023-11-02 | 135.50 | 136.00 | 135.50 | 136.00 | 16,127 |
| 2023-11-01 | 135.50 | 136.00 | 135.50 | 135.50 | 41,762 |
| 2023-10-31 | 136.00 | 135.50 | 135.50 | 135.50 | 400,872 |
| 2023-10-30 | 136.00 | 136.00 | 136.00 | 136.00 | 5,565 |
| 2023-10-27 | 138.00 | 136.00 | 133.50 | 136.00 | 52,377 |
| 2023-10-26 | 140.50 | 140.00 | 138.00 | 138.00 | 16,852 |
| 2023-10-25 | 141.50 | 141.50 | 140.00 | 140.00 | 18,259 |
| 2023-10-24 | 141.50 | 141.00 | 141.00 | 141.00 | 321,245 |
| 2023-10-23 | 141.50 | 140.50 | 140.50 | 140.50 | 8,952 |
| 2023-10-20 | 141.50 | 141.50 | 141.50 | 141.50 | 263,950 |
| 2023-10-19 | 141.50 | 141.50 | 141.00 | 141.00 | 62,154 |
| 2023-10-18 | 142.50 | 141.00 | 141.00 | 141.00 | 42,491 |
| 2023-10-17 | 143.50 | 143.50 | 141.50 | 142.00 | 164,337 |
| 2023-10-16 | 145.00 | 145.00 | 142.50 | 144.00 | 207,335 |
| 2023-10-13 | 142.50 | 142.50 | 142.50 | 142.50 | 16,186 |
| 2023-10-12 | 129.50 | 142.50 | 137.50 | 140.00 | 374,219 |
| 2023-10-11 | 129.00 | 130.00 | 128.50 | 130.00 | 68,647 |
| 2023-10-10 | 126.00 | 129.00 | 126.00 | 128.00 | 21,614 |
| 2023-10-09 | 128.50 | 129.00 | 128.00 | 128.00 | 42,102 |
| 2023-10-06 | 129.00 | 129.00 | 126.00 | 128.50 | 105,243 |
| 2023-10-05 | 127.00 | 129.00 | 126.00 | 129.00 | 24,358 |
| 2023-10-04 | 132.50 | 129.00 | 127.00 | 129.00 | 137,132 |
| 2023-10-03 | 130.00 | 132.50 | 130.00 | 132.50 | 116,944 |
| 2023-10-02 | 128.50 | 132.50 | 128.50 | 132.50 | 255,457 |
| 2023-09-29 | 128.50 | 128.50 | 128.50 | 128.50 | 470,390 |
| 2023-09-28 | 128.50 | 128.50 | 128.50 | 128.50 | 18,939 |
| 2023-09-27 | 128.50 | 130.00 | 130.00 | 130.00 | 20,798 |
| 2023-09-26 | 130.50 | 130.50 | 130.00 | 130.00 | 128,029 |
| 2023-09-25 | 131.00 | 131.00 | 130.00 | 130.50 | 28,465 |
| 2023-09-22 | 130.00 | 131.50 | 130.00 | 131.00 | 102,263 |
| 2023-09-21 | 128.50 | 130.00 | 128.50 | 130.00 | 193,016 |
| 2023-09-20 | 128.50 | 130.00 | 130.00 | 130.00 | 103,342 |
| 2023-09-19 | 121.50 | 129.00 | 125.00 | 128.50 | 112,450 |
| 2023-09-18 | 114.50 | 121.50 | 118.00 | 121.50 | 49,163 |
| 2023-09-15 | 114.50 | 116.00 | 114.50 | 116.00 | 26,154 |
| 2023-09-14 | 114.50 | 118.00 | 114.50 | 114.50 | 16,655 |
| 2023-09-13 | 114.50 | 114.50 | 114.50 | 114.50 | 18,525 |
| 2023-09-12 | 114.50 | 116.00 | 116.00 | 116.00 | 171,190 |
| 2023-09-11 | 114.50 | 116.00 | 113.00 | 116.00 | 38,549 |
| 2023-09-08 | 114.50 | 114.50 | 114.50 | 114.50 | 17,408 |
| 2023-09-07 | 112.50 | 115.00 | 114.00 | 115.00 | 47,224 |
| 2023-09-06 | 111.50 | 114.00 | 114.00 | 114.00 | 120,754 |
| 2023-09-05 | 109.50 | 111.50 | 109.50 | 111.50 | 35,721 |
| 2023-09-04 | 109.00 | 111.00 | 111.00 | 111.00 | 395,654 |
| 2023-09-01 | 107.00 | 110.00 | 106.00 | 109.00 | 96,664 |
| 2023-08-31 | 102.00 | 107.00 | 101.00 | 107.00 | 98,173 |
| 2023-08-30 | 102.50 | 103.50 | 101.50 | 101.50 | 125,475 |
| 2023-08-29 | 104.00 | 102.00 | 102.00 | 102.00 | 242,894 |
| 2023-08-28 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-08-25 | 104.00 | 104.00 | 104.00 | 104.00 | 79,533 |
| 2023-08-24 | 104.00 | 104.00 | 103.50 | 104.00 | 25,431 |
| 2023-08-23 | 104.50 | 104.50 | 104.00 | 104.00 | 16,606 |
| 2023-08-22 | 106.50 | 105.00 | 104.50 | 104.50 | 37,016 |
| 2023-08-21 | 106.50 | 106.50 | 106.50 | 106.50 | 10,678 |
| 2023-08-18 | 107.50 | 108.00 | 106.50 | 108.00 | 49,800 |
| 2023-08-17 | 111.50 | 109.00 | 109.00 | 109.00 | 36,919 |
| 2023-08-16 | 111.50 | 111.00 | 111.00 | 111.00 | 12,122 |
| 2023-08-15 | 111.50 | 110.00 | 110.00 | 110.00 | 235,099 |
| 2023-08-14 | 111.50 | 111.50 | 111.50 | 111.50 | 8,998 |
| 2023-08-11 | 111.50 | 111.50 | 111.50 | 111.50 | 85,999 |
| 2023-08-10 | 110.50 | 110.00 | 110.00 | 110.00 | 13,978 |
| 2023-08-09 | 111.50 | 111.50 | 111.50 | 111.50 | 28,917 |
| 2023-08-08 | 113.00 | 113.00 | 111.50 | 111.50 | 45,297 |
| 2023-08-07 | 113.00 | 113.00 | 113.00 | 113.00 | 168,353 |
| 2023-08-04 | 113.00 | 114.00 | 111.50 | 114.00 | 286,545 |
| 2023-08-03 | 113.00 | 110.00 | 110.00 | 110.00 | 14,884 |
| 2023-08-02 | 113.00 | 111.00 | 111.00 | 111.00 | 29,148 |
| 2023-08-01 | 115.00 | 115.00 | 113.00 | 113.00 | 58,438 |
| 2023-07-31 | 115.00 | 117.00 | 115.00 | 117.00 | 41,168 |
| 2023-07-28 | 114.00 | 115.00 | 114.00 | 115.00 | 48,971 |
| 2023-07-27 | 114.00 | 115.00 | 114.00 | 115.00 | 38,958 |
| 2023-07-26 | 114.00 | 114.00 | 114.00 | 114.00 | 38,120 |
| 2023-07-25 | 114.00 | 115.00 | 115.00 | 115.00 | 38,735 |
| 2023-07-24 | 119.00 | 113.00 | 113.00 | 113.00 | 145,478 |
| 2023-07-21 | 119.00 | 119.00 | 118.50 | 119.00 | 47,283 |
| 2023-07-20 | 119.00 | 119.00 | 119.00 | 119.00 | 47,207 |
| 2023-07-19 | 118.00 | 118.50 | 118.00 | 118.50 | 175,430 |
| 2023-07-18 | 113.50 | 118.00 | 113.50 | 118.00 | 1,503,424 |
| 2023-07-17 | 113.50 | 113.50 | 113.50 | 113.50 | 28,975 |
| 2023-07-14 | 113.50 | 115.00 | 112.50 | 113.50 | 35,060 |
| 2023-07-13 | 115.00 | 114.00 | 113.00 | 113.50 | 149,844 |
| 2023-07-12 | 116.50 | 116.50 | 114.00 | 115.00 | 27,585 |
| 2023-07-11 | 119.50 | 119.50 | 116.50 | 116.50 | 114,935 |
| 2023-07-10 | 119.50 | 119.50 | 119.50 | 119.50 | 1,010,516 |
| 2023-07-07 | 119.50 | 119.50 | 119.50 | 119.50 | 28,740 |
| 2023-07-06 | 119.50 | 119.00 | 119.00 | 119.00 | 44,476 |
| 2023-07-05 | 119.50 | 120.00 | 120.00 | 120.00 | 143,262 |
| 2023-07-04 | 119.50 | 122.00 | 119.00 | 121.50 | 74,961 |
| 2023-07-03 | 119.00 | 119.00 | 119.00 | 119.00 | 1,102,741 |
| 2023-06-30 | 121.50 | 119.00 | 119.00 | 119.00 | 119,780 |
| 2023-06-29 | 122.50 | 121.50 | 120.00 | 120.00 | 38,351 |
| 2023-06-28 | 122.50 | 122.50 | 122.00 | 122.00 | 190,925 |
| 2023-06-27 | 121.00 | 122.50 | 121.00 | 122.00 | 327,699 |
| 2023-06-26 | 117.50 | 122.00 | 117.00 | 122.00 | 1,755,398 |
| 2023-06-23 | 125.00 | 121.50 | 115.00 | 115.00 | 1,431,687 |
| 2023-06-22 | 138.00 | 139.00 | 139.00 | 139.00 | 446,706 |
| 2023-06-21 | 139.00 | 140.00 | 139.00 | 139.00 | 144,863 |
| 2023-06-20 | 138.00 | 140.00 | 139.00 | 140.00 | 429,008 |
| 2023-06-19 | 138.00 | 138.00 | 138.00 | 138.00 | 521,507 |
| 2023-06-16 | 147.50 | 147.00 | 137.50 | 138.00 | 74,584 |
| 2023-06-15 | 148.00 | 148.00 | 147.50 | 147.50 | 33,084 |
| 2023-06-14 | 156.50 | 156.50 | 149.50 | 149.50 | 22,983 |
| 2023-06-13 | 160.00 | 153.50 | 150.50 | 153.50 | 478,717 |
| 2023-06-12 | 160.00 | 160.00 | 160.00 | 160.00 | 53,921 |
| 2023-06-09 | 161.00 | 160.00 | 160.00 | 160.00 | 214,781 |
| 2023-06-08 | 160.00 | 161.00 | 160.00 | 161.00 | 51,782 |
| 2023-06-07 | 159.00 | 160.50 | 159.00 | 160.00 | 11,159 |
| 2023-06-06 | 157.50 | 160.00 | 159.00 | 160.00 | 32,093 |
| 2023-06-05 | 157.50 | 160.00 | 160.00 | 160.00 | 49,916 |
| 2023-06-02 | 157.50 | 157.50 | 156.50 | 157.50 | 57,436 |
| 2023-06-01 | 156.00 | 156.50 | 156.00 | 156.50 | 22,138 |
| 2023-05-31 | 157.50 | 155.00 | 150.00 | 155.00 | 223,313 |
| 2023-05-30 | 156.00 | 158.00 | 155.00 | 157.50 | 46,926 |
| 2023-05-29 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2023-05-26 | 159.00 | 159.00 | 159.00 | 159.00 | 244,346 |
| 2023-05-25 | 161.00 | 161.00 | 159.00 | 159.00 | 227,306 |
| 2023-05-24 | 161.00 | 161.00 | 160.00 | 161.00 | 465,273 |
| 2023-05-23 | 163.50 | 157.00 | 157.00 | 157.00 | 637,428 |
| 2023-05-22 | 165.00 | 165.50 | 161.00 | 161.00 | 32,216 |
| 2023-05-19 | 169.50 | 169.50 | 165.25 | 165.50 | 129,903 |
| 2023-05-18 | 166.50 | 165.00 | 165.00 | 165.00 | 383,252 |
| 2023-05-17 | 161.50 | 166.50 | 161.50 | 166.50 | 189,700 |
| 2023-05-16 | 171.50 | 171.50 | 167.50 | 167.50 | 50,606 |
| 2023-05-15 | 176.50 | 176.50 | 171.50 | 171.50 | 20,350 |
| 2023-05-12 | 176.50 | 180.00 | 175.00 | 175.00 | 45,119 |
| 2023-05-11 | 177.50 | 177.50 | 176.50 | 177.00 | 139,083 |
| 2023-05-10 | 177.50 | 177.50 | 177.50 | 177.50 | 145,574 |
| 2023-05-09 | 177.50 | 177.50 | 177.50 | 177.50 | 16,933 |
| 2023-05-08 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2023-05-05 | 180.00 | 180.00 | 177.50 | 177.50 | 34,461 |
| 2023-05-04 | 170.00 | 178.00 | 178.00 | 178.00 | 154,566 |
| 2023-05-03 | 172.50 | 172.50 | 170.00 | 170.00 | 151,828 |
| 2023-05-02 | 172.50 | 175.00 | 175.00 | 175.00 | 54,387 |
| 2023-05-01 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2023-04-28 | 160.00 | 172.50 | 160.00 | 172.50 | 359,505 |
| 2023-04-27 | 145.00 | 162.50 | 145.00 | 160.00 | 121,071 |
| 2023-04-26 | 180.00 | 175.00 | 175.00 | 175.00 | 46,861 |
| 2023-04-25 | 180.00 | 180.00 | 177.50 | 177.50 | 69,603 |
| 2023-04-24 | 180.00 | 180.00 | 180.00 | 180.00 | 32,594 |
| 2023-04-21 | 180.00 | 180.00 | 180.00 | 180.00 | 22,108 |
| 2023-04-20 | 180.00 | 180.00 | 180.00 | 180.00 | 29,703 |
| 2023-04-19 | 180.00 | 182.50 | 175.00 | 175.00 | 16,700 |
| 2023-04-18 | 180.00 | 180.00 | 175.00 | 180.00 | 40,878 |
| 2023-04-17 | 180.00 | 180.00 | 180.00 | 180.00 | 105,704 |
| 2023-04-14 | 180.00 | 175.00 | 175.00 | 175.00 | 94,039 |
| 2023-04-13 | 182.50 | 182.50 | 180.00 | 180.00 | 21,477 |
| 2023-04-12 | 182.50 | 190.00 | 182.50 | 182.50 | 38,561 |
| 2023-04-11 | 181.50 | 185.00 | 182.50 | 185.00 | 65,428 |
| 2023-04-10 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2023-04-07 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2023-04-06 | 180.50 | 180.50 | 180.50 | 180.50 | 11,447 |
| 2023-04-05 | 180.50 | 178.00 | 178.00 | 178.00 | 45,528 |
| 2023-04-04 | 181.50 | 178.00 | 178.00 | 178.00 | 18,884 |
| 2023-04-03 | 181.00 | 181.50 | 181.00 | 181.50 | 45,197 |
| 2023-03-31 | 177.50 | 185.50 | 185.50 | 185.50 | 34,935 |
| 2023-03-30 | 177.50 | 175.00 | 175.00 | 175.00 | 87,155 |
| 2023-03-29 | 177.50 | 177.50 | 177.50 | 177.50 | 20,614 |
| 2023-03-28 | 180.00 | 180.00 | 177.50 | 177.50 | 56,398 |
| 2023-03-27 | 180.50 | 180.50 | 179.00 | 179.00 | 41,488 |
| 2023-03-24 | 182.50 | 182.50 | 180.50 | 180.50 | 16,360 |
| 2023-03-23 | 185.50 | 183.00 | 181.00 | 182.50 | 103,359 |
| 2023-03-22 | 187.50 | 187.50 | 185.50 | 185.50 | 112,469 |
| 2023-03-21 | 192.50 | 188.00 | 187.50 | 187.50 | 37,779 |
| 2023-03-20 | 196.00 | 195.00 | 192.00 | 192.00 | 57,284 |
| 2023-03-17 | 196.00 | 196.00 | 196.00 | 196.00 | 9,686 |
| 2023-03-16 | 196.00 | 198.00 | 198.00 | 198.00 | 168,313 |
| 2023-03-15 | 199.00 | 199.00 | 196.00 | 199.00 | 92,696 |
| 2023-03-14 | 202.00 | 202.00 | 199.00 | 199.00 | 125,246 |
| 2023-03-13 | 202.00 | 202.00 | 202.00 | 202.00 | 53,152 |
| 2023-03-10 | 204.50 | 204.50 | 198.00 | 203.00 | 188,209 |
| 2023-03-09 | 210.00 | 210.00 | 202.00 | 203.00 | 52,787 |
| 2023-03-08 | 202.50 | 202.50 | 199.00 | 202.00 | 113,313 |
| 2023-03-07 | 205.00 | 207.00 | 207.00 | 207.00 | 46,656 |
| 2023-03-06 | 201.00 | 208.00 | 194.00 | 208.00 | 46,561 |
| 2023-03-03 | 201.00 | 201.00 | 201.00 | 201.00 | 38,262 |
| 2023-03-02 | 204.50 | 204.50 | 197.50 | 201.50 | 51,072 |
| 2023-03-01 | 212.00 | 212.00 | 204.50 | 204.50 | 74,567 |
| 2023-02-28 | 211.00 | 211.00 | 206.00 | 206.00 | 242,956 |
| 2023-02-27 | 214.00 | 210.00 | 210.00 | 210.00 | 290,206 |
| 2023-02-24 | 207.00 | 210.00 | 207.00 | 210.00 | 207,615 |
| 2023-02-23 | 211.00 | 210.00 | 210.00 | 210.00 | 83,418 |
| 2023-02-22 | 217.50 | 210.00 | 210.00 | 210.00 | 212,649 |
| 2023-02-21 | 219.00 | 219.00 | 216.00 | 216.00 | 57,450 |
| 2023-02-20 | 219.00 | 219.00 | 219.00 | 219.00 | 358,823 |
| 2023-02-17 | 219.00 | 219.00 | 219.00 | 219.00 | 125,529 |
| 2023-02-16 | 221.50 | 221.50 | 219.00 | 220.00 | 308,529 |
| 2023-02-15 | 221.50 | 220.00 | 220.00 | 220.00 | 94,000 |
| 2023-02-14 | 222.50 | 223.00 | 219.00 | 223.00 | 280,249 |
| 2023-02-13 | 221.00 | 220.00 | 220.00 | 220.00 | 58,092 |
| 2023-02-10 | 226.00 | 221.00 | 221.00 | 221.00 | 147,879 |
| 2023-02-09 | 226.00 | 227.50 | 226.00 | 226.00 | 379,705 |
| 2023-02-08 | 230.00 | 230.00 | 226.00 | 226.00 | 85,838 |
| 2023-02-07 | 226.50 | 230.00 | 229.50 | 230.00 | 122,786 |
| 2023-02-06 | 222.50 | 226.50 | 222.50 | 226.50 | 204,742 |
| 2023-02-03 | 224.00 | 224.00 | 222.50 | 222.50 | 648,084 |
| 2023-02-02 | 224.50 | 226.50 | 224.00 | 224.00 | 246,966 |
| 2023-02-01 | 221.50 | 230.00 | 227.00 | 227.00 | 138,606 |
| 2023-01-31 | 217.50 | 220.00 | 217.50 | 220.00 | 93,342 |
| 2023-01-30 | 212.50 | 217.00 | 217.00 | 217.00 | 89,126 |
| 2023-01-27 | 212.50 | 212.50 | 212.50 | 212.50 | 154,445 |
| 2023-01-26 | 212.00 | 212.50 | 210.00 | 212.50 | 119,630 |
| 2023-01-25 | 213.00 | 216.00 | 212.00 | 212.00 | 500,869 |
| 2023-01-24 | 209.00 | 213.00 | 208.00 | 208.00 | 360,390 |
| 2023-01-23 | 216.00 | 210.00 | 210.00 | 210.00 | 598,400 |
| 2023-01-20 | 207.50 | 214.00 | 214.00 | 214.00 | 501,645 |
| 2023-01-19 | 181.00 | 208.50 | 181.00 | 208.50 | 1,371,914 |
| 2023-01-18 | 184.50 | 186.50 | 185.50 | 185.50 | 57,181 |
| 2023-01-17 | 188.00 | 188.50 | 184.50 | 184.50 | 47,655 |
| 2023-01-16 | 194.00 | 190.00 | 189.00 | 189.00 | 104,141 |
| 2023-01-13 | 184.50 | 198.50 | 184.50 | 194.00 | 163,125 |
| 2023-01-12 | 181.50 | 184.50 | 181.50 | 184.50 | 51,656 |
| 2023-01-11 | 182.00 | 185.50 | 181.50 | 181.50 | 150,306 |
| 2023-01-10 | 186.00 | 188.00 | 186.00 | 186.00 | 102,057 |
| 2023-01-09 | 199.00 | 188.00 | 188.00 | 188.00 | 373,441 |
| 2023-01-06 | 192.00 | 200.00 | 188.50 | 199.00 | 803,123 |
| 2023-01-05 | 177.50 | 188.00 | 186.50 | 188.00 | 566,248 |
| 2023-01-04 | 167.00 | 180.00 | 173.00 | 180.00 | 771,475 |
| 2023-01-03 | 156.50 | 168.00 | 168.00 | 168.00 | 373,566 |
| 2023-01-02 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-12-30 | 155.50 | 155.50 | 155.50 | 155.50 | 191,354 |
| 2022-12-29 | 158.50 | 158.50 | 154.00 | 155.50 | 275,700 |
| 2022-12-28 | 157.00 | 158.50 | 156.00 | 158.50 | 115,700 |
| 2022-12-27 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2022-12-26 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2022-12-23 | 157.00 | 157.00 | 156.00 | 156.00 | 32,275 |
| 2022-12-22 | 153.50 | 156.00 | 155.00 | 156.00 | 391,771 |
| 2022-12-21 | 146.00 | 155.00 | 155.00 | 155.00 | 181,729 |
| 2022-12-20 | 142.50 | 145.00 | 145.00 | 145.00 | 392,419 |
| 2022-12-19 | 138.50 | 142.50 | 138.50 | 142.50 | 86,743 |
| 2022-12-16 | 138.50 | 140.00 | 138.50 | 140.00 | 96,613 |
| 2022-12-15 | 138.50 | 139.00 | 139.00 | 139.00 | 67,605 |
| 2022-12-14 | 141.50 | 140.00 | 140.00 | 140.00 | 140,392 |
| 2022-12-13 | 144.00 | 144.00 | 141.50 | 142.00 | 5,134,726 |
| 2022-12-12 | 144.00 | 143.00 | 143.00 | 143.00 | 21,631 |
| 2022-12-09 | 146.50 | 147.00 | 144.00 | 144.00 | 281,478 |
| 2022-12-08 | 143.00 | 146.50 | 146.00 | 146.50 | 88,284 |
| 2022-12-07 | 143.50 | 146.00 | 146.00 | 146.00 | 328,840 |
| 2022-12-06 | 146.00 | 146.00 | 143.50 | 143.50 | 59,379 |
| 2022-12-05 | 146.00 | 146.00 | 146.00 | 146.00 | 60,632 |
| 2022-12-02 | 146.50 | 145.00 | 145.00 | 145.00 | 72,804 |
| 2022-12-01 | 146.50 | 148.00 | 147.00 | 147.00 | 382,601 |
| 2022-11-30 | 159.00 | 159.00 | 145.00 | 145.00 | 3,093,920 |
| 2022-11-29 | 155.00 | 156.00 | 154.00 | 155.00 | 179,624 |
| 2022-11-28 | 153.00 | 155.00 | 155.00 | 155.00 | 262,653 |
| 2022-11-25 | 152.00 | 155.00 | 152.00 | 155.00 | 56,715 |
| 2022-11-24 | 153.00 | 153.00 | 152.00 | 152.00 | 139,221 |
| 2022-11-23 | 152.50 | 154.00 | 152.00 | 154.00 | 152,140 |
| 2022-11-22 | 151.50 | 155.00 | 155.00 | 155.00 | 223,248 |
| 2022-11-21 | 151.50 | 152.00 | 151.50 | 151.50 | 219,176 |
| 2022-11-18 | 155.50 | 153.00 | 153.00 | 153.00 | 278,922 |
| 2022-11-17 | 158.50 | 158.50 | 156.00 | 156.00 | 69,385 |
| 2022-11-16 | 163.50 | 163.50 | 159.00 | 159.00 | 191,766 |
| 2022-11-15 | 164.50 | 164.00 | 164.00 | 164.00 | 233,873 |
| 2022-11-14 | 164.50 | 167.00 | 167.00 | 167.00 | 127,748 |
| 2022-11-11 | 162.00 | 165.50 | 162.00 | 164.50 | 218,655 |
| 2022-11-10 | 162.00 | 163.00 | 163.00 | 163.00 | 161,637 |
| 2022-11-09 | 161.00 | 162.50 | 160.00 | 160.00 | 62,900 |
| 2022-11-08 | 161.00 | 161.00 | 160.50 | 161.00 | 64,370 |
| 2022-11-07 | 161.00 | 160.00 | 160.00 | 160.00 | 173,339 |
| 2022-11-04 | 161.50 | 162.00 | 162.00 | 162.00 | 151,544 |
| 2022-11-03 | 162.50 | 161.50 | 160.00 | 161.50 | 1,713,755 |
| 2022-11-02 | 157.00 | 163.00 | 163.00 | 163.00 | 144,894 |
| 2022-11-01 | 145.00 | 162.50 | 145.00 | 157.00 | 282,869 |
| 2022-10-31 | 139.50 | 147.00 | 147.00 | 147.00 | 110,305 |
| 2022-10-28 | 136.50 | 139.50 | 135.00 | 139.50 | 194,515 |
| 2022-10-27 | 134.00 | 136.50 | 136.50 | 136.50 | 58,095 |
| 2022-10-26 | 134.00 | 135.00 | 133.00 | 135.00 | 126,826 |
| 2022-10-25 | 134.00 | 136.00 | 136.00 | 136.00 | 21,959 |
| 2022-10-24 | 129.50 | 134.00 | 134.00 | 134.00 | 120,894 |
| 2022-10-21 | 127.50 | 129.50 | 127.50 | 129.50 | 69,178 |
| 2022-10-20 | 127.00 | 133.50 | 133.50 | 133.50 | 139,271 |
| 2022-10-19 | 126.00 | 127.50 | 126.00 | 127.50 | 107,758 |
| 2022-10-18 | 121.50 | 127.00 | 125.00 | 125.00 | 96,781 |
| 2022-10-17 | 120.50 | 121.00 | 120.50 | 121.00 | 132,523 |
| 2022-10-14 | 123.00 | 117.00 | 117.00 | 117.00 | 279,989 |
| 2022-10-13 | 126.00 | 126.00 | 122.50 | 123.00 | 52,617 |
| 2022-10-12 | 126.00 | 126.00 | 124.50 | 126.00 | 855,901 |
| 2022-10-11 | 126.50 | 129.00 | 129.00 | 129.00 | 129,981 |
| 2022-10-10 | 129.00 | 129.00 | 126.00 | 126.00 | 628,636 |
| 2022-10-07 | 127.50 | 129.00 | 129.00 | 129.00 | 176,143 |
| 2022-10-06 | 122.50 | 129.00 | 129.00 | 129.00 | 436,324 |
| 2022-10-05 | 122.50 | 122.50 | 120.00 | 122.50 | 74,508 |
| 2022-10-04 | 121.00 | 125.00 | 123.00 | 123.00 | 257,400 |
| 2022-10-03 | 122.50 | 117.50 | 117.50 | 117.50 | 251,801 |
| 2022-09-30 | 131.00 | 124.00 | 120.50 | 120.50 | 244,411 |
| 2022-09-29 | 130.00 | 132.00 | 129.50 | 132.00 | 1,287,243 |
| 2022-09-28 | 137.00 | 138.50 | 135.00 | 135.00 | 140,952 |
| 2022-09-27 | 138.50 | 138.00 | 138.00 | 138.00 | 59,374 |
| 2022-09-26 | 140.00 | 140.00 | 138.00 | 138.00 | 1,675,671 |
| 2022-09-23 | 140.00 | 140.00 | 139.00 | 139.00 | 48,578 |
| 2022-09-22 | 141.00 | 140.00 | 138.00 | 138.00 | 14,899 |
| 2022-09-21 | 141.50 | 138.00 | 138.00 | 138.00 | 57,350 |
| 2022-09-20 | 142.50 | 142.50 | 140.00 | 140.00 | 136,258 |
| 2022-09-19 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2022-09-16 | 143.00 | 143.00 | 142.00 | 142.50 | 17,159 |
| 2022-09-15 | 142.00 | 143.00 | 140.00 | 143.00 | 102,189 |
| 2022-09-14 | 138.00 | 142.00 | 142.00 | 142.00 | 22,755,206 |
| 2022-09-13 | 137.50 | 141.00 | 135.00 | 139.50 | 65,373 |
| 2022-09-12 | 135.50 | 137.50 | 134.00 | 137.50 | 101,213 |
| 2022-09-09 | 135.00 | 137.00 | 134.00 | 137.00 | 86,602 |
| 2022-09-08 | 135.00 | 135.00 | 134.00 | 135.00 | 189,642 |
| 2022-09-07 | 135.00 | 135.00 | 134.00 | 135.00 | 43,241 |
| 2022-09-06 | 135.00 | 135.00 | 134.00 | 135.00 | 117,386 |
| 2022-09-05 | 135.00 | 136.00 | 136.00 | 136.00 | 86,654 |
| 2022-09-02 | 135.00 | 135.50 | 134.50 | 135.50 | 149,685 |
| 2022-09-01 | 135.00 | 136.00 | 135.50 | 135.50 | 1,200,275 |
| 2022-08-31 | 136.00 | 136.00 | 136.00 | 136.00 | 816,895 |
| 2022-08-30 | 136.50 | 136.50 | 135.00 | 136.00 | 304,988 |
| 2022-08-29 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2022-08-26 | 135.50 | 137.50 | 135.00 | 136.50 | 96,720 |
| 2022-08-25 | 135.00 | 136.00 | 135.00 | 135.50 | 120,504 |
| 2022-08-24 | 135.00 | 135.00 | 134.00 | 135.00 | 75,507 |
| 2022-08-23 | 136.00 | 134.50 | 134.00 | 134.50 | 145,050 |
| 2022-08-22 | 136.50 | 136.50 | 136.00 | 136.00 | 76,572 |
| 2022-08-19 | 142.00 | 139.50 | 138.00 | 138.00 | 158,165 |
| 2022-08-18 | 141.50 | 140.00 | 140.00 | 140.00 | 115,915 |
| 2022-08-17 | 145.50 | 141.50 | 141.50 | 141.50 | 136,849 |
| 2022-08-16 | 146.00 | 146.00 | 144.00 | 144.00 | 120,495 |
| 2022-08-15 | 147.50 | 147.00 | 146.00 | 146.00 | 108,748 |
| 2022-08-12 | 144.00 | 146.50 | 145.00 | 146.50 | 365,355 |
| 2022-08-11 | 147.00 | 147.00 | 145.50 | 145.50 | 151,878 |
| 2022-08-10 | 146.00 | 147.00 | 146.00 | 147.00 | 439,355 |
| 2022-08-09 | 141.50 | 145.00 | 144.50 | 144.50 | 594,847 |
| 2022-08-08 | 137.00 | 141.00 | 138.00 | 141.00 | 185,678 |
| 2022-08-05 | 137.00 | 137.00 | 136.00 | 136.00 | 1,547,936 |
| 2022-08-04 | 135.50 | 138.00 | 136.50 | 138.00 | 169,872 |
| 2022-08-03 | 135.00 | 138.00 | 138.00 | 138.00 | 179,256 |
| 2022-08-02 | 138.00 | 135.00 | 135.00 | 135.00 | 1,837,157 |
| 2022-08-01 | 137.00 | 140.00 | 139.00 | 139.00 | 3,141,395 |
| 2022-07-29 | 135.00 | 138.00 | 136.50 | 138.00 | 329,360 |
| 2022-07-28 | 134.50 | 135.00 | 135.00 | 135.00 | 459,866 |
| 2022-07-27 | 136.50 | 135.00 | 132.00 | 134.00 | 416,746 |
| 2022-07-26 | 136.50 | 137.50 | 133.00 | 133.00 | 684,371 |
| 2022-07-25 | 137.00 | 136.00 | 132.50 | 135.50 | 293,358 |
| 2022-07-22 | 136.50 | 137.50 | 131.00 | 135.50 | 6,541,023 |
| 2022-07-21 | 133.50 | 135.00 | 127.50 | 135.00 | 2,815,702 |
| 2022-07-20 | 129.50 | 132.00 | 127.50 | 130.00 | 10,433,825 |
| 2022-07-19 | 182.50 | 140.00 | 114.00 | 129.50 | 10,829,253 |
| 2022-07-18 | 240.00 | 235.00 | 235.00 | 235.00 | 199,596 |
| 2022-07-15 | 250.00 | 236.00 | 236.00 | 236.00 | 39,271 |
| 2022-07-14 | 250.00 | 250.00 | 245.00 | 250.00 | 8,720 |
| 2022-07-13 | 252.50 | 253.00 | 250.00 | 250.00 | 37,131 |
| 2022-07-12 | 252.50 | 253.00 | 250.00 | 250.00 | 14,553 |
| 2022-07-11 | 260.00 | 253.00 | 252.50 | 252.50 | 22,663 |
| 2022-07-08 | 260.00 | 260.00 | 252.50 | 257.50 | 90,231 |
| 2022-07-07 | 255.00 | 255.00 | 255.00 | 255.00 | 532,945 |
| 2022-07-06 | 267.50 | 251.00 | 251.00 | 251.00 | 128,084 |
| 2022-07-05 | 270.00 | 267.00 | 264.00 | 267.00 | 29,942 |
| 2022-07-04 | 272.50 | 275.00 | 270.00 | 270.00 | 12,299 |
| 2022-07-01 | 277.50 | 270.00 | 270.00 | 270.00 | 16,552 |
| 2022-06-30 | 277.50 | 285.00 | 277.00 | 285.00 | 178,214 |
| 2022-06-29 | 277.00 | 278.00 | 272.50 | 278.00 | 68,813 |
| 2022-06-28 | 287.50 | 285.00 | 285.00 | 285.00 | 270,885 |
| 2022-06-27 | 287.50 | 285.00 | 285.00 | 285.00 | 225,008 |
| 2022-06-24 | 285.00 | 287.50 | 285.00 | 285.00 | 58,159 |
| 2022-06-23 | 287.50 | 300.00 | 300.00 | 300.00 | 14,403 |
| 2022-06-22 | 291.50 | 286.00 | 284.00 | 286.00 | 67,192 |
| 2022-06-21 | 295.00 | 294.00 | 294.00 | 294.00 | 31,810 |
| 2022-06-20 | 292.50 | 295.00 | 290.00 | 295.00 | 14,732 |
| 2022-06-17 | 292.50 | 285.00 | 285.00 | 285.00 | 49,123 |
| 2022-06-16 | 292.50 | 292.00 | 292.00 | 292.50 | 58,704 |
| 2022-06-15 | 292.50 | 284.00 | 284.00 | 284.00 | 29,562 |
| 2022-06-14 | 297.50 | 294.00 | 292.50 | 292.50 | 27,348 |
| 2022-06-13 | 319.00 | 300.00 | 289.00 | 295.00 | 65,979 |
| 2022-06-10 | 322.50 | 322.50 | 319.00 | 319.00 | 28,976 |
| 2022-06-09 | 322.50 | 325.00 | 322.50 | 322.50 | 134,399 |
| 2022-06-08 | 325.00 | 325.00 | 325.00 | 325.00 | 120,034 |
| 2022-06-07 | 329.00 | 329.00 | 325.00 | 325.00 | 26,993 |
| 2022-06-06 | 329.00 | 329.00 | 329.00 | 329.00 | 3,868 |
| 2022-06-03 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-06-02 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-06-01 | 329.00 | 330.00 | 330.00 | 330.00 | 56,142 |
| 2022-05-31 | 330.00 | 330.00 | 330.00 | 330.00 | 307,201 |
| 2022-05-30 | 331.00 | 335.00 | 330.00 | 330.00 | 41,695 |
| 2022-05-27 | 332.50 | 334.00 | 334.00 | 334.00 | 186,673 |
| 2022-05-26 | 335.00 | 340.00 | 330.00 | 330.00 | 39,511 |
| 2022-05-25 | 342.50 | 342.50 | 337.50 | 337.50 | 316,832 |
| 2022-05-24 | 347.50 | 342.00 | 342.00 | 342.00 | 21,828 |
| 2022-05-23 | 347.50 | 345.00 | 345.00 | 345.00 | 35,401 |
| 2022-05-20 | 347.50 | 345.00 | 345.00 | 345.00 | 21,506 |
| 2022-05-19 | 354.00 | 342.50 | 340.00 | 342.50 | 41,545 |
| 2022-05-18 | 335.00 | 358.00 | 358.00 | 358.00 | 96,692 |
| 2022-05-17 | 327.50 | 332.50 | 320.00 | 332.50 | 32,782 |
| 2022-05-16 | 315.00 | 327.50 | 310.00 | 327.50 | 23,043 |
| 2022-05-13 | 315.00 | 320.00 | 320.00 | 320.00 | 33,026 |
| 2022-05-12 | 307.00 | 317.50 | 302.00 | 305.00 | 92,926 |
| 2022-05-11 | 332.50 | 315.00 | 315.00 | 315.00 | 57,230 |
| 2022-05-10 | 340.00 | 330.00 | 330.00 | 330.00 | 45,573 |
| 2022-05-09 | 367.00 | 367.00 | 328.00 | 328.00 | 35,991 |
| 2022-05-06 | 347.50 | 367.00 | 367.00 | 367.00 | 25,108 |
| 2022-05-05 | 347.50 | 350.00 | 350.00 | 350.00 | 176,985 |
| 2022-05-04 | 355.00 | 350.00 | 350.00 | 350.00 | 61,212 |
| 2022-05-03 | 372.50 | 365.00 | 355.00 | 355.00 | 141,308 |
| 2022-05-02 | 372.50 | 372.50 | 372.50 | 372.50 | 0 |
| 2022-04-29 | 372.50 | 369.00 | 369.00 | 372.50 | 55,418 |
| 2022-04-28 | 375.00 | 377.50 | 374.00 | 374.00 | 33,106 |
| 2022-04-27 | 387.50 | 375.00 | 375.00 | 375.00 | 38,784 |
| 2022-04-26 | 392.50 | 392.50 | 387.50 | 387.50 | 21,455 |
| 2022-04-25 | 397.50 | 402.00 | 390.00 | 390.00 | 31,585 |
| 2022-04-22 | 415.00 | 415.00 | 395.00 | 397.50 | 92,260 |
| 2022-04-21 | 415.00 | 415.00 | 410.00 | 415.00 | 15,487 |
| 2022-04-20 | 416.00 | 416.00 | 410.00 | 415.00 | 60,047 |
| 2022-04-19 | 417.50 | 417.50 | 416.00 | 416.00 | 104,378 |
| 2022-04-18 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-04-15 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-04-14 | 417.50 | 420.00 | 420.00 | 420.00 | 31,001 |
| 2022-04-13 | 425.00 | 425.00 | 420.00 | 422.50 | 31,209 |
| 2022-04-12 | 442.50 | 442.50 | 425.00 | 425.00 | 60,677 |
| 2022-04-11 | 442.50 | 440.00 | 440.00 | 440.00 | 22,595 |
| 2022-04-08 | 442.50 | 440.00 | 440.00 | 440.00 | 18,459 |
| 2022-04-07 | 440.00 | 440.00 | 440.00 | 440.00 | 37,059 |
| 2022-04-06 | 442.50 | 440.00 | 440.00 | 440.00 | 151,669 |
| 2022-04-05 | 440.00 | 440.00 | 440.00 | 440.00 | 45,512 |
| 2022-04-04 | 445.00 | 460.00 | 423.00 | 423.00 | 38,907 |
| 2022-04-01 | 445.00 | 472.00 | 472.00 | 472.00 | 26,886 |
| 2022-03-31 | 447.50 | 450.00 | 450.00 | 450.00 | 50,023 |
| 2022-03-30 | 440.00 | 455.00 | 450.00 | 450.00 | 104,978 |
| 2022-03-29 | 435.00 | 440.00 | 430.00 | 440.00 | 24,960 |
| 2022-03-28 | 435.00 | 435.00 | 435.00 | 435.00 | 153,669 |
| 2022-03-25 | 432.50 | 430.00 | 430.00 | 430.00 | 18,480 |
| 2022-03-24 | 430.00 | 440.00 | 435.00 | 435.00 | 68,478 |
| 2022-03-23 | 430.00 | 430.00 | 430.00 | 430.00 | 31,949 |
| 2022-03-22 | 430.00 | 425.00 | 425.00 | 425.00 | 47,843 |
| 2022-03-21 | 412.50 | 430.00 | 430.00 | 430.00 | 681,097 |
| 2022-03-18 | 407.50 | 388.00 | 388.00 | 388.00 | 16,140 |
| 2022-03-17 | 405.00 | 410.00 | 405.00 | 407.50 | 344,711 |
| 2022-03-16 | 397.50 | 405.00 | 405.00 | 405.00 | 123,490 |
| 2022-03-15 | 400.00 | 398.00 | 398.00 | 398.00 | 63,486 |
| 2022-03-14 | 405.00 | 405.00 | 400.00 | 400.00 | 118,612 |
| 2022-03-11 | 407.50 | 410.00 | 405.00 | 405.00 | 36,373 |
| 2022-03-10 | 407.50 | 405.00 | 405.00 | 405.00 | 49,682 |
| 2022-03-09 | 407.50 | 425.00 | 425.00 | 425.00 | 35,056 |
| 2022-03-08 | 422.50 | 405.00 | 405.00 | 405.00 | 48,422 |
| 2022-03-07 | 431.00 | 431.00 | 416.00 | 422.50 | 69,130 |
| 2022-03-04 | 437.50 | 435.00 | 430.00 | 430.00 | 105,755 |
| 2022-03-03 | 435.00 | 445.00 | 445.00 | 445.00 | 74,281 |
| 2022-03-02 | 455.00 | 430.00 | 430.00 | 430.00 | 179,770 |
| 2022-03-01 | 447.50 | 450.00 | 450.00 | 450.00 | 75,244 |
| 2022-02-28 | 432.50 | 455.00 | 455.00 | 455.00 | 191,830 |
| 2022-02-25 | 421.00 | 461.00 | 421.00 | 461.00 | 103,285 |
| 2022-02-24 | 405.00 | 432.50 | 402.50 | 432.50 | 140,950 |
| 2022-02-23 | 395.00 | 412.50 | 402.50 | 404.00 | 79,553 |
| 2022-02-22 | 410.00 | 390.00 | 390.00 | 390.00 | 32,980 |
| 2022-02-21 | 415.00 | 415.00 | 410.00 | 412.50 | 47,679 |
| 2022-02-18 | 414.00 | 415.00 | 410.00 | 410.00 | 35,562 |
| 2022-02-17 | 433.00 | 415.00 | 415.00 | 415.00 | 91,035 |
| 2022-02-16 | 434.00 | 434.00 | 430.00 | 433.00 | 20,485 |
| 2022-02-15 | 437.00 | 438.00 | 434.00 | 438.00 | 51,502 |
| 2022-02-14 | 455.00 | 455.00 | 444.00 | 444.00 | 33,405 |
| 2022-02-11 | 455.00 | 460.00 | 438.00 | 438.00 | 23,141 |
| 2022-02-10 | 456.00 | 456.00 | 450.00 | 456.00 | 41,564 |
| 2022-02-09 | 457.50 | 482.00 | 482.00 | 482.00 | 23,712 |
| 2022-02-08 | 457.50 | 461.50 | 457.50 | 460.00 | 18,732 |
| 2022-02-07 | 461.50 | 461.50 | 460.00 | 460.00 | 20,884 |
| 2022-02-04 | 457.50 | 461.50 | 457.50 | 461.50 | 23,546 |
| 2022-02-03 | 470.00 | 471.00 | 461.50 | 461.50 | 161,189 |
| 2022-02-02 | 472.00 | 473.00 | 469.00 | 469.00 | 51,451 |
| 2022-02-01 | 475.00 | 474.00 | 474.00 | 474.00 | 37,868 |
| 2022-01-31 | 475.00 | 477.00 | 477.00 | 477.00 | 30,691 |
| 2022-01-28 | 475.00 | 475.00 | 472.00 | 475.00 | 45,228 |
| 2022-01-27 | 473.00 | 475.00 | 473.00 | 475.00 | 61,947 |
| 2022-01-26 | 468.50 | 478.00 | 478.00 | 478.00 | 47,761 |
| 2022-01-25 | 476.00 | 481.00 | 469.00 | 469.00 | 36,851 |
| 2022-01-24 | 507.00 | 472.00 | 472.00 | 472.00 | 61,619 |
| 2022-01-21 | 524.00 | 524.00 | 513.00 | 513.00 | 52,292 |
| 2022-01-20 | 527.00 | 528.00 | 526.00 | 526.00 | 194,408 |
| 2022-01-19 | 525.00 | 527.00 | 520.00 | 527.00 | 128,677 |
| 2022-01-18 | 515.00 | 525.00 | 517.00 | 525.00 | 97,783 |
| 2022-01-17 | 508.00 | 510.00 | 510.00 | 510.00 | 34,647 |
| 2022-01-14 | 500.00 | 508.00 | 500.00 | 508.00 | 20,326 |
| 2022-01-13 | 500.00 | 508.00 | 508.00 | 508.00 | 26,236 |
| 2022-01-12 | 503.00 | 507.00 | 503.00 | 507.00 | 64,844 |
| 2022-01-11 | 499.00 | 506.00 | 499.00 | 503.00 | 24,668 |
| 2022-01-10 | 505.00 | 507.00 | 504.00 | 506.00 | 12,027 |
| 2022-01-07 | 495.00 | 507.00 | 494.00 | 507.00 | 28,028 |
| 2022-01-06 | 500.00 | 494.00 | 494.00 | 494.00 | 92,128 |
| 2022-01-05 | 504.00 | 501.00 | 496.00 | 501.00 | 86,844 |
| 2022-01-04 | 510.00 | 520.00 | 510.00 | 520.00 | 40,739 |
| 2022-01-03 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2021-12-31 | 509.00 | 510.00 | 510.00 | 505.00 | 15,291 |
| 2021-12-30 | 489.50 | 518.00 | 500.00 | 518.00 | 56,296 |
| 2021-12-29 | 485.00 | 489.50 | 480.00 | 489.50 | 41,359 |
| 2021-12-28 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2021-12-27 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2021-12-24 | 485.00 | 485.00 | 470.00 | 485.00 | 17,621 |
| 2021-12-23 | 467.50 | 485.00 | 475.00 | 485.00 | 39,544 |
| 2021-12-22 | 467.50 | 466.00 | 466.00 | 466.00 | 32,875 |
| 2021-12-21 | 474.00 | 478.00 | 467.50 | 470.00 | 48,256 |
| 2021-12-20 | 486.00 | 483.00 | 468.00 | 468.00 | 30,590 |
| 2021-12-17 | 486.00 | 488.00 | 486.00 | 486.00 | 28,631 |
| 2021-12-16 | 495.00 | 484.00 | 484.00 | 484.00 | 40,840 |
| 2021-12-15 | 500.00 | 500.00 | 495.00 | 495.00 | 412,090 |
| 2021-12-14 | 502.00 | 510.00 | 510.00 | 510.00 | 20,826 |
| 2021-12-13 | 500.00 | 504.00 | 502.00 | 502.00 | 53,718 |
| 2021-12-10 | 526.00 | 532.00 | 499.00 | 532.00 | 59,466 |
| 2021-12-09 | 512.00 | 512.00 | 512.00 | 512.00 | 28,709 |
| 2021-12-08 | 513.00 | 518.00 | 508.00 | 508.00 | 234,458 |
| 2021-12-07 | 490.00 | 516.00 | 490.00 | 516.00 | 1,406,245 |
| 2021-12-06 | 489.00 | 498.00 | 484.00 | 498.00 | 92,950 |
| 2021-12-03 | 482.00 | 494.00 | 482.00 | 488.00 | 46,146 |
| 2021-12-02 | 494.00 | 495.00 | 490.00 | 495.00 | 24,790 |
| 2021-12-01 | 502.00 | 502.00 | 494.00 | 494.00 | 40,537 |
| 2021-11-30 | 511.00 | 504.00 | 504.00 | 504.00 | 150,743 |
| 2021-11-29 | 514.00 | 510.00 | 510.00 | 510.00 | 1,153,131 |
| 2021-11-26 | 516.00 | 516.00 | 504.00 | 515.00 | 119,439 |
| 2021-11-25 | 506.00 | 518.00 | 508.00 | 518.00 | 100,056 |
| 2021-11-24 | 480.00 | 504.00 | 480.00 | 504.00 | 97,988 |
| 2021-11-23 | 501.00 | 486.00 | 486.00 | 486.00 | 53,475 |
| 2021-11-22 | 501.00 | 494.00 | 470.00 | 470.00 | 21,795 |
| 2021-11-19 | 501.00 | 506.00 | 506.00 | 506.00 | 18,576 |
| 2021-11-18 | 501.00 | 510.00 | 500.00 | 500.00 | 19,939 |
| 2021-11-17 | 502.00 | 502.00 | 502.00 | 502.00 | 27,336 |
| 2021-11-16 | 510.00 | 510.00 | 500.00 | 500.00 | 59,300 |
| 2021-11-15 | 495.00 | 522.00 | 493.00 | 522.00 | 44,750 |
| 2021-11-12 | 495.00 | 495.00 | 490.00 | 493.00 | 66,155 |
| 2021-11-11 | 503.00 | 504.00 | 491.00 | 493.00 | 41,473 |
| 2021-11-10 | 505.00 | 500.00 | 500.00 | 500.00 | 60,402 |
| 2021-11-09 | 518.00 | 526.00 | 506.00 | 506.00 | 94,310 |
| 2021-11-08 | 525.00 | 526.00 | 526.00 | 526.00 | 50,387 |
| 2021-11-05 | 525.00 | 525.00 | 520.00 | 525.00 | 48,899 |
| 2021-11-04 | 525.00 | 510.00 | 510.00 | 510.00 | 84,081 |
| 2021-11-03 | 525.00 | 526.00 | 526.00 | 526.00 | 63,130 |
| 2021-11-02 | 536.00 | 526.00 | 526.00 | 526.00 | 84,380 |
| 2021-11-01 | 531.00 | 538.00 | 525.00 | 538.00 | 105,027 |
| 2021-10-29 | 520.00 | 540.00 | 528.00 | 528.00 | 506,193 |
| 2021-10-28 | 515.00 | 525.00 | 510.00 | 525.00 | 243,601 |
| 2021-10-27 | 504.00 | 516.00 | 503.00 | 516.00 | 61,526 |
| 2021-10-26 | 495.50 | 512.00 | 512.00 | 512.00 | 45,342 |
| 2021-10-25 | 482.50 | 500.00 | 500.00 | 500.00 | 182,099 |
| 2021-10-22 | 475.00 | 481.00 | 472.00 | 481.00 | 96,938 |
| 2021-10-21 | 476.00 | 475.00 | 475.00 | 475.00 | 481,971 |
| 2021-10-20 | 476.00 | 478.00 | 478.00 | 478.00 | 71,433 |
| 2021-10-19 | 485.00 | 475.00 | 475.00 | 475.00 | 27,616 |
| 2021-10-18 | 487.00 | 485.00 | 485.00 | 485.00 | 760,653 |
| 2021-10-15 | 506.00 | 498.00 | 484.00 | 490.00 | 179,460 |
| 2021-10-14 | 511.00 | 504.00 | 504.00 | 504.00 | 431,632 |
| 2021-10-13 | 487.50 | 514.00 | 482.00 | 514.00 | 126,993 |
| 2021-10-12 | 487.50 | 495.00 | 485.00 | 495.00 | 281,783 |
| 2021-10-11 | 485.00 | 490.00 | 480.00 | 490.00 | 403,151 |
| 2021-10-08 | 467.50 | 475.00 | 475.00 | 475.00 | 108,559 |
| 2021-10-07 | 446.50 | 472.50 | 450.00 | 461.00 | 178,969 |
| 2021-10-06 | 447.50 | 448.00 | 445.00 | 446.50 | 448,952 |
| 2021-10-05 | 420.00 | 450.00 | 420.00 | 450.00 | 212,120 |
| 2021-10-04 | 405.00 | 405.00 | 400.00 | 405.00 | 235,861 |
| 2021-10-01 | 405.00 | 405.00 | 400.00 | 405.00 | 389,366 |
| 2021-09-30 | 407.50 | 405.00 | 405.00 | 405.00 | 46,095 |
| 2021-09-29 | 405.00 | 410.00 | 410.00 | 410.00 | 35,846 |
| 2021-09-28 | 397.50 | 405.00 | 390.00 | 405.00 | 69,539 |
| 2021-09-27 | 390.00 | 400.00 | 397.50 | 397.50 | 34,160 |
| 2021-09-24 | 392.50 | 391.00 | 391.00 | 391.00 | 44,470 |
| 2021-09-23 | 390.00 | 390.00 | 390.00 | 390.00 | 134,296 |
| 2021-09-22 | 390.00 | 380.00 | 380.00 | 380.00 | 107,437 |
| 2021-09-21 | 381.00 | 390.00 | 380.00 | 380.00 | 44,568 |
| 2021-09-20 | 380.00 | 381.00 | 380.00 | 380.00 | 123,563 |
| 2021-09-17 | 380.00 | 380.00 | 380.00 | 380.00 | 103,509 |
| 2021-09-16 | 372.50 | 375.00 | 372.00 | 375.00 | 50,179 |
| 2021-09-15 | 372.50 | 372.50 | 370.00 | 372.50 | 149,987 |
| 2021-09-14 | 372.50 | 366.00 | 366.00 | 366.00 | 12,294 |
| 2021-09-13 | 372.50 | 375.00 | 372.50 | 372.50 | 34,287 |
| 2021-09-10 | 372.50 | 370.00 | 370.00 | 370.00 | 45,574 |
| 2021-09-09 | 372.50 | 372.50 | 370.00 | 372.50 | 21,222 |
| 2021-09-08 | 377.50 | 370.00 | 370.00 | 370.00 | 145,103 |
| 2021-09-07 | 377.50 | 370.00 | 370.00 | 370.00 | 123,179 |
| 2021-09-06 | 377.50 | 377.50 | 370.00 | 375.00 | 35,019 |
| 2021-09-03 | 377.50 | 377.50 | 370.00 | 375.00 | 19,803 |
| 2021-09-02 | 375.00 | 380.00 | 380.00 | 380.00 | 73,312 |
| 2021-09-01 | 380.00 | 375.00 | 375.00 | 375.00 | 81,250 |
| 2021-08-31 | 389.00 | 389.00 | 375.00 | 375.00 | 80,354 |
| 2021-08-30 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2021-08-27 | 367.50 | 383.00 | 383.00 | 383.00 | 58,734 |
| 2021-08-26 | 367.50 | 375.00 | 375.00 | 375.00 | 21,850 |
| 2021-08-25 | 367.50 | 367.50 | 360.00 | 367.50 | 32,245 |
| 2021-08-24 | 367.50 | 367.50 | 360.00 | 367.50 | 17,095 |
| 2021-08-23 | 367.50 | 361.00 | 361.00 | 361.00 | 190,465 |
| 2021-08-20 | 367.50 | 367.00 | 367.00 | 367.00 | 40,219 |
| 2021-08-19 | 370.00 | 375.00 | 375.00 | 375.00 | 31,060 |
| 2021-08-18 | 367.50 | 370.00 | 370.00 | 370.00 | 90,593 |
| 2021-08-17 | 367.50 | 375.00 | 375.00 | 375.00 | 28,661 |
| 2021-08-16 | 365.00 | 360.00 | 360.00 | 360.00 | 108,553 |
| 2021-08-13 | 365.00 | 370.00 | 370.00 | 370.00 | 31,003 |
| 2021-08-12 | 365.00 | 367.50 | 360.00 | 367.50 | 376,461 |
| 2021-08-11 | 365.00 | 375.00 | 365.00 | 375.00 | 74,687 |
| 2021-08-10 | 367.50 | 375.00 | 375.00 | 375.00 | 41,878 |
| 2021-08-09 | 370.00 | 375.00 | 375.00 | 375.00 | 122,526 |
| 2021-08-06 | 367.50 | 376.00 | 370.00 | 370.00 | 36,764 |
| 2021-08-05 | 370.00 | 370.00 | 360.00 | 360.00 | 160,975 |
| 2021-08-04 | 355.00 | 371.50 | 355.00 | 370.00 | 72,915 |
| 2021-08-03 | 371.50 | 379.00 | 360.00 | 360.00 | 190,432 |
| 2021-08-02 | 365.00 | 367.00 | 365.00 | 365.00 | 186,016 |
| 2021-07-30 | 366.50 | 365.00 | 360.00 | 360.00 | 117,418 |
| 2021-07-29 | 365.00 | 363.00 | 363.00 | 363.00 | 140,134 |
| 2021-07-28 | 365.00 | 369.00 | 352.00 | 352.00 | 67,136 |
| 2021-07-27 | 366.50 | 366.50 | 360.00 | 365.00 | 39,816 |
| 2021-07-26 | 367.50 | 375.00 | 364.00 | 364.00 | 118,466 |
| 2021-07-23 | 355.00 | 367.50 | 350.00 | 367.50 | 4,521,708 |
| 2021-07-22 | 365.00 | 360.00 | 360.00 | 360.00 | 45,846 |
| 2021-07-21 | 365.00 | 360.00 | 360.00 | 365.00 | 41,880 |
| 2021-07-20 | 380.00 | 380.00 | 365.00 | 370.00 | 61,581 |
| 2021-07-19 | 390.00 | 370.00 | 370.00 | 370.00 | 28,506 |
| 2021-07-16 | 380.00 | 380.00 | 380.00 | 380.00 | 30,559 |
| 2021-07-15 | 390.00 | 390.00 | 390.00 | 385.00 | 40,293 |
| 2021-07-14 | 387.50 | 385.00 | 380.00 | 380.00 | 61,821 |
| 2021-07-13 | 390.00 | 390.00 | 390.00 | 385.00 | 646,392 |
| 2021-07-12 | 371.00 | 374.00 | 374.00 | 374.00 | 25,516 |
| 2021-07-09 | 371.00 | 371.00 | 362.00 | 371.00 | 27,916 |
| 2021-07-08 | 370.00 | 368.00 | 362.00 | 368.00 | 112,478 |
| 2021-07-07 | 365.00 | 365.00 | 365.00 | 365.00 | 56,261 |
| 2021-07-06 | 360.00 | 360.00 | 360.00 | 365.00 | 44,015 |
| 2021-07-05 | 357.50 | 370.00 | 370.00 | 370.00 | 18,730 |
| 2021-07-02 | 350.00 | 365.00 | 350.00 | 365.00 | 62,566 |
| 2021-07-01 | 365.00 | 352.00 | 352.00 | 352.00 | 34,597 |
| 2021-06-30 | 367.50 | 370.00 | 359.00 | 359.00 | 33,787 |
| 2021-06-29 | 367.50 | 370.00 | 370.00 | 370.00 | 41,000 |
| 2021-06-28 | 367.50 | 367.50 | 365.00 | 367.50 | 12,757 |
| 2021-06-25 | 367.50 | 365.00 | 365.00 | 367.50 | 35,980 |
| 2021-06-24 | 370.00 | 368.00 | 368.00 | 368.00 | 71,339 |
| 2021-06-23 | 372.50 | 347.00 | 347.00 | 347.00 | 31,263 |
| 2021-06-22 | 387.00 | 387.00 | 365.00 | 365.00 | 80,302 |
| 2021-06-21 | 365.00 | 367.50 | 365.00 | 367.50 | 34,249 |
| 2021-06-18 | 367.50 | 375.00 | 369.00 | 369.00 | 73,740 |
| 2021-06-17 | 352.00 | 352.00 | 352.00 | 367.50 | 31,000 |
| 2021-06-16 | 370.00 | 375.00 | 365.00 | 365.00 | 50,679 |
| 2021-06-15 | 370.00 | 372.00 | 370.00 | 372.00 | 73,234 |
| 2021-06-14 | 384.00 | 385.00 | 370.00 | 375.00 | 18,994 |
| 2021-06-11 | 370.00 | 375.00 | 365.00 | 375.00 | 162,215 |
| 2021-06-10 | 373.00 | 373.00 | 364.00 | 364.00 | 51,322 |
| 2021-06-09 | 371.50 | 373.00 | 361.00 | 361.00 | 56,038 |
| 2021-06-08 | 372.50 | 375.00 | 370.00 | 370.00 | 33,434 |
| 2021-06-07 | 372.50 | 375.00 | 375.00 | 375.00 | 45,966 |
| 2021-06-04 | 372.50 | 386.00 | 386.00 | 386.00 | 45,005 |
| 2021-06-03 | 372.50 | 376.00 | 375.00 | 375.00 | 97,767 |
| 2021-06-02 | 380.00 | 380.00 | 370.00 | 372.50 | 40,215 |
| 2021-06-01 | 372.50 | 375.00 | 375.00 | 375.00 | 82,046 |
| 2021-05-28 | 372.50 | 388.00 | 370.00 | 388.00 | 955,895 |
| 2021-05-27 | 372.50 | 370.00 | 370.00 | 370.00 | 155,625 |
| 2021-05-26 | 375.00 | 375.00 | 375.00 | 375.00 | 24,020 |
| 2021-05-25 | 375.00 | 380.00 | 380.00 | 380.00 | 46,564 |