Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-08 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-05-07 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-05-06 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-05-03 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-05-02 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-05-01 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-04-30 | 160.50 | 167.50 | 160.50 | 165.00 | 274,251 |
| 2024-04-29 | 159.00 | 161.00 | 159.00 | 160.50 | 59,292 |
| 2024-04-26 | 160.50 | 160.50 | 160.50 | 164.50 | 10,477 |
| 2024-04-25 | 160.50 | 161.00 | 160.50 | 164.25 | 48,920 |
| 2024-04-24 | 159.50 | 159.50 | 159.50 | 159.50 | 39,201 |
| 2024-04-23 | 159.50 | 159.50 | 159.50 | 165.50 | 10,325 |
| 2024-04-22 | 166.50 | 172.50 | 166.50 | 172.50 | 9,809 |
| 2024-04-19 | 168.00 | 168.00 | 161.75 | 161.75 | 6,967 |
| 2024-04-18 | 165.50 | 168.00 | 165.50 | 168.00 | 17,984 |
| 2024-04-17 | 158.50 | 159.00 | 158.50 | 163.00 | 80,852 |
| 2024-04-16 | 155.00 | 158.00 | 155.00 | 158.00 | 43,624 |
| 2024-04-15 | 164.00 | 164.00 | 158.50 | 158.50 | 24,458 |
| 2024-04-12 | 164.00 | 164.00 | 164.00 | 164.00 | 21,557 |
| 2024-04-11 | 162.25 | 162.25 | 158.75 | 158.75 | 35,340 |
| 2024-04-10 | 162.25 | 162.25 | 162.25 | 162.25 | 11,745 |
| 2024-04-09 | 163.00 | 163.00 | 162.25 | 162.25 | 78,620 |
| 2024-04-08 | 162.50 | 169.00 | 162.50 | 163.00 | 180,438 |
| 2024-04-05 | 157.25 | 157.25 | 156.25 | 156.25 | 46,189 |
| 2024-04-04 | 155.25 | 157.25 | 155.25 | 157.25 | 95,688 |
| 2024-04-03 | 155.00 | 155.25 | 155.00 | 155.25 | 38,191 |
| 2024-04-02 | 153.00 | 155.00 | 153.00 | 155.00 | 63,800 |
| 2024-04-01 | 154.75 | 154.75 | 154.75 | 154.75 | 0 |
| 2024-03-29 | 154.75 | 154.75 | 154.75 | 154.75 | 0 |
| 2024-03-28 | 154.50 | 162.00 | 153.00 | 154.75 | 184,217 |
| 2024-03-27 | 160.00 | 160.00 | 155.00 | 157.50 | 19,035 |
| 2024-03-26 | 159.00 | 159.50 | 159.00 | 155.75 | 39,948 |
| 2024-03-25 | 160.50 | 160.50 | 158.50 | 159.00 | 53,772 |
| 2024-03-22 | 160.50 | 162.50 | 152.00 | 159.00 | 55,040 |
| 2024-03-21 | 159.50 | 161.00 | 159.00 | 159.00 | 105,859 |
| 2024-03-20 | 158.00 | 160.00 | 158.00 | 158.00 | 47,540 |
| 2024-03-19 | 160.00 | 161.00 | 158.00 | 159.25 | 59,230 |
| 2024-03-18 | 159.00 | 160.00 | 154.00 | 158.00 | 58,064 |
| 2024-03-15 | 158.00 | 158.00 | 156.50 | 156.50 | 105,532 |
| 2024-03-14 | 160.00 | 160.00 | 160.00 | 159.75 | 33,269 |
| 2024-03-13 | 157.00 | 157.00 | 157.00 | 157.00 | 98,052 |
| 2024-03-12 | 160.00 | 162.00 | 160.00 | 164.50 | 74,637 |
| 2024-03-11 | 158.00 | 158.00 | 158.00 | 158.25 | 66,165 |
| 2024-03-08 | 161.00 | 161.00 | 161.00 | 161.00 | 57,025 |
| 2024-03-07 | 160.00 | 160.00 | 160.00 | 160.00 | 18,154 |
| 2024-03-06 | 161.50 | 161.50 | 158.00 | 158.00 | 15,378 |
| 2024-03-05 | 161.00 | 161.50 | 158.00 | 158.00 | 5,602 |
| 2024-03-04 | 154.50 | 162.00 | 154.50 | 162.00 | 20,364 |
| 2024-03-01 | 158.00 | 160.00 | 157.00 | 157.00 | 141,511 |
| 2024-02-29 | 157.50 | 157.50 | 157.00 | 157.50 | 54,806 |
| 2024-02-28 | 157.50 | 157.50 | 157.00 | 157.00 | 30,201 |
| 2024-02-27 | 157.00 | 158.50 | 157.00 | 157.00 | 91,980 |
| 2024-02-26 | 157.50 | 158.00 | 157.00 | 157.00 | 19,927 |
| 2024-02-23 | 154.00 | 157.00 | 152.00 | 157.00 | 161,860 |
| 2024-02-22 | 156.00 | 162.50 | 154.00 | 154.00 | 37,577 |
| 2024-02-21 | 162.00 | 162.00 | 158.00 | 158.00 | 27,362 |
| 2024-02-20 | 168.50 | 168.50 | 168.50 | 167.25 | 7,329 |
| 2024-02-19 | 169.50 | 169.50 | 167.00 | 167.00 | 22,277 |
| 2024-02-16 | 160.00 | 169.50 | 160.00 | 169.50 | 20,002 |
| 2024-02-15 | 161.50 | 161.50 | 161.50 | 161.50 | 50,455 |
| 2024-02-14 | 161.00 | 161.00 | 161.00 | 161.00 | 19,868 |
| 2024-02-13 | 175.50 | 175.50 | 173.50 | 173.50 | 31,131 |
| 2024-02-12 | 170.75 | 171.25 | 170.75 | 171.25 | 43,452 |
| 2024-02-09 | 163.00 | 170.75 | 163.00 | 170.75 | 62,866 |
| 2024-02-08 | 163.00 | 163.00 | 163.00 | 163.00 | 19,736 |
| 2024-02-07 | 163.00 | 163.00 | 163.00 | 163.00 | 21,422 |
| 2024-02-06 | 163.50 | 171.25 | 163.50 | 171.25 | 73,198 |
| 2024-02-05 | 163.50 | 163.50 | 163.50 | 163.50 | 13,902 |
| 2024-02-02 | 164.00 | 164.00 | 164.00 | 164.00 | 6,862 |
| 2024-02-01 | 170.00 | 170.00 | 166.00 | 166.00 | 27,107 |
| 2024-01-31 | 170.75 | 172.50 | 170.75 | 172.50 | 7,007 |
| 2024-01-30 | 164.00 | 164.00 | 164.00 | 170.75 | 12,617 |
| 2024-01-29 | 166.50 | 166.50 | 166.50 | 166.50 | 7,031 |
| 2024-01-26 | 172.75 | 173.50 | 172.75 | 173.50 | 21,117 |
| 2024-01-25 | 172.50 | 172.75 | 172.50 | 172.75 | 9,450 |
| 2024-01-24 | 165.00 | 172.50 | 165.00 | 172.50 | 9,958 |
| 2024-01-23 | 165.50 | 168.00 | 165.00 | 165.00 | 28,868 |
| 2024-01-22 | 165.50 | 165.50 | 165.50 | 165.50 | 31,618 |
| 2024-01-19 | 165.50 | 165.50 | 165.50 | 165.50 | 20,689 |
| 2024-01-18 | 165.50 | 165.50 | 165.50 | 165.50 | 9,409 |
| 2024-01-17 | 166.00 | 166.00 | 166.00 | 173.25 | 11,957 |
| 2024-01-16 | 167.50 | 167.50 | 167.50 | 167.50 | 8,970 |
| 2024-01-15 | 174.00 | 174.00 | 167.50 | 167.50 | 92,082 |
| 2024-01-12 | 170.50 | 170.50 | 170.50 | 170.50 | 20,880 |
| 2024-01-11 | 174.00 | 174.00 | 171.00 | 173.25 | 78,682 |
| 2024-01-10 | 171.00 | 171.00 | 171.00 | 171.00 | 16,607 |
| 2024-01-09 | 171.00 | 174.00 | 171.00 | 172.50 | 56,722 |
| 2024-01-08 | 173.50 | 173.50 | 173.50 | 171.00 | 13,886 |
| 2024-01-05 | 168.50 | 169.00 | 168.50 | 171.00 | 31,734 |
| 2024-01-04 | 168.00 | 168.00 | 168.00 | 171.00 | 20,385 |
| 2024-01-03 | 168.00 | 168.00 | 167.00 | 167.00 | 21,526 |
| 2024-01-02 | 171.00 | 171.00 | 168.00 | 170.75 | 3,061 |
| 2024-01-01 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-12-29 | 169.50 | 169.50 | 169.00 | 169.00 | 11,906 |
| 2023-12-28 | 168.00 | 170.50 | 168.00 | 168.00 | 9,675 |
| 2023-12-27 | 174.00 | 174.00 | 174.00 | 174.00 | 1,539 |
| 2023-12-26 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-12-25 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-12-22 | 167.50 | 167.50 | 167.00 | 167.00 | 45 |
| 2023-12-21 | 169.00 | 169.00 | 169.00 | 169.00 | 7,552 |
| 2023-12-20 | 173.50 | 173.50 | 173.50 | 173.50 | 53,157 |
| 2023-12-19 | 172.50 | 172.50 | 172.50 | 172.50 | 19,725 |
| 2023-12-18 | 171.50 | 174.00 | 171.00 | 172.00 | 53,891 |
| 2023-12-15 | 168.50 | 169.00 | 166.00 | 169.00 | 86,114 |
| 2023-12-14 | 165.00 | 166.00 | 165.00 | 166.00 | 106,095 |
| 2023-12-13 | 159.00 | 159.00 | 157.50 | 158.25 | 41,920 |
| 2023-12-12 | 166.50 | 166.50 | 154.50 | 161.25 | 130,838 |
| 2023-12-11 | 159.00 | 164.00 | 159.00 | 161.00 | 101,133 |
| 2023-12-08 | 160.50 | 160.50 | 159.00 | 161.25 | 25,108 |
| 2023-12-07 | 157.00 | 158.00 | 157.00 | 158.75 | 32,398 |
| 2023-12-06 | 158.75 | 159.50 | 158.75 | 159.50 | 54,129 |
| 2023-12-05 | 156.50 | 156.50 | 156.00 | 158.75 | 44,902 |
| 2023-12-04 | 158.50 | 159.75 | 158.50 | 159.75 | 2,393 |
| 2023-12-01 | 161.00 | 161.50 | 157.00 | 158.50 | 82,148 |
| 2023-11-30 | 159.00 | 159.00 | 157.25 | 157.25 | 38,412 |
| 2023-11-29 | 159.00 | 159.00 | 159.00 | 159.00 | 22,598 |
| 2023-11-28 | 156.50 | 156.50 | 156.50 | 156.50 | 9,154 |
| 2023-11-27 | 156.00 | 158.25 | 156.00 | 158.25 | 14,801 |
| 2023-11-24 | 156.00 | 156.00 | 156.00 | 156.00 | 56,691 |
| 2023-11-23 | 159.00 | 159.00 | 158.00 | 158.00 | 85,951 |
| 2023-11-22 | 156.00 | 159.00 | 156.00 | 159.00 | 27,652 |
| 2023-11-21 | 157.50 | 157.50 | 157.50 | 158.00 | 17,878 |
| 2023-11-20 | 162.50 | 162.50 | 158.00 | 158.00 | 12,095 |
| 2023-11-17 | 155.50 | 162.50 | 155.50 | 162.50 | 60,841 |
| 2023-11-16 | 156.50 | 157.50 | 156.50 | 157.50 | 55,281 |
| 2023-11-15 | 152.00 | 156.00 | 152.00 | 156.50 | 44,883 |
| 2023-11-14 | 151.00 | 152.00 | 151.00 | 152.00 | 56,479 |
| 2023-11-13 | 150.00 | 152.00 | 150.00 | 152.00 | 13,789 |
| 2023-11-10 | 150.00 | 150.00 | 150.00 | 150.00 | 6,646 |
| 2023-11-09 | 150.50 | 150.50 | 150.50 | 150.75 | 3,427 |
| 2023-11-08 | 150.75 | 150.75 | 150.75 | 150.75 | 279 |
| 2023-11-07 | 151.00 | 151.00 | 151.00 | 150.75 | 40,318 |
| 2023-11-06 | 147.50 | 147.50 | 147.50 | 149.75 | 12,672 |
| 2023-11-03 | 150.50 | 150.50 | 149.00 | 149.00 | 5,311 |
| 2023-11-02 | 149.00 | 150.00 | 149.00 | 150.50 | 76,499 |
| 2023-11-01 | 147.00 | 147.00 | 147.00 | 147.25 | 83,161 |
| 2023-10-31 | 148.00 | 148.00 | 148.00 | 147.75 | 43,245 |
| 2023-10-30 | 147.00 | 147.00 | 147.00 | 147.50 | 26,329 |
| 2023-10-27 | 149.00 | 149.00 | 147.50 | 147.50 | 54,262 |
| 2023-10-26 | 146.00 | 149.00 | 146.00 | 149.00 | 26,875 |
| 2023-10-25 | 145.00 | 149.00 | 145.00 | 149.00 | 25,286 |
| 2023-10-24 | 146.75 | 147.00 | 146.75 | 147.00 | 1,500 |
| 2023-10-23 | 146.75 | 146.75 | 146.75 | 146.75 | 24,925 |
| 2023-10-20 | 148.00 | 148.00 | 147.00 | 146.75 | 37,415 |
| 2023-10-19 | 147.50 | 148.50 | 147.00 | 148.50 | 43,231 |
| 2023-10-18 | 151.00 | 151.00 | 151.00 | 151.75 | 14,239 |
| 2023-10-17 | 151.00 | 152.00 | 151.00 | 151.75 | 18,864 |
| 2023-10-16 | 152.50 | 152.50 | 150.00 | 151.00 | 25,895 |
| 2023-10-13 | 150.50 | 152.50 | 149.50 | 152.00 | 102,977 |
| 2023-10-12 | 154.50 | 154.50 | 154.50 | 153.50 | 9,897 |
| 2023-10-11 | 152.00 | 155.00 | 152.00 | 155.00 | 6,360 |
| 2023-10-10 | 152.00 | 152.00 | 152.00 | 152.00 | 51,333 |
| 2023-10-09 | 153.50 | 153.50 | 153.50 | 152.25 | 21,552 |
| 2023-10-06 | 151.00 | 151.00 | 151.00 | 152.00 | 22,958 |
| 2023-10-05 | 151.00 | 151.50 | 150.50 | 150.50 | 42,118 |
| 2023-10-04 | 151.50 | 154.00 | 150.00 | 150.50 | 157,590 |
| 2023-10-03 | 152.00 | 153.00 | 151.00 | 151.00 | 65,155 |
| 2023-10-02 | 153.50 | 153.50 | 152.00 | 152.50 | 80,538 |
| 2023-09-29 | 155.00 | 155.00 | 151.00 | 151.50 | 102,480 |
| 2023-09-28 | 150.00 | 155.00 | 150.00 | 155.00 | 33,420 |
| 2023-09-27 | 151.50 | 151.50 | 150.00 | 150.00 | 23,929 |
| 2023-09-26 | 152.50 | 152.50 | 152.50 | 154.25 | 16,937 |
| 2023-09-25 | 156.00 | 156.00 | 155.00 | 156.00 | 55,164 |
| 2023-09-22 | 157.00 | 157.00 | 153.00 | 153.00 | 31,187 |
| 2023-09-21 | 155.00 | 155.00 | 154.50 | 154.50 | 24,511 |
| 2023-09-20 | 154.00 | 155.75 | 154.00 | 155.75 | 106,671 |
| 2023-09-19 | 154.00 | 154.00 | 154.00 | 154.00 | 26,860 |
| 2023-09-18 | 150.00 | 154.00 | 150.00 | 154.00 | 15,124 |
| 2023-09-15 | 157.00 | 157.00 | 155.00 | 155.50 | 90,365 |
| 2023-09-14 | 154.00 | 156.00 | 153.00 | 156.00 | 81,009 |
| 2023-09-13 | 154.00 | 154.00 | 150.50 | 150.50 | 58,599 |
| 2023-09-12 | 155.50 | 155.50 | 154.00 | 155.00 | 36,773 |
| 2023-09-11 | 155.50 | 157.00 | 154.00 | 153.75 | 110,672 |
| 2023-09-08 | 156.00 | 156.00 | 148.50 | 148.50 | 252,654 |
| 2023-09-07 | 157.00 | 157.00 | 155.00 | 155.00 | 27,985 |
| 2023-09-06 | 155.00 | 157.00 | 155.00 | 155.00 | 56,516 |
| 2023-09-05 | 156.00 | 156.00 | 155.00 | 157.25 | 178,851 |
| 2023-09-04 | 157.50 | 158.00 | 157.50 | 160.00 | 20,909 |
| 2023-09-01 | 156.00 | 157.00 | 156.00 | 157.00 | 7,307 |
| 2023-08-31 | 156.00 | 156.00 | 156.00 | 159.50 | 86,628 |
| 2023-08-30 | 163.00 | 163.00 | 160.00 | 160.00 | 644 |
| 2023-08-29 | 156.00 | 156.00 | 156.00 | 159.00 | 68,295 |
| 2023-08-28 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2023-08-25 | 154.00 | 158.50 | 154.00 | 158.50 | 4,483 |
| 2023-08-24 | 151.00 | 154.00 | 151.00 | 154.00 | 35,247 |
| 2023-08-23 | 158.00 | 158.00 | 156.00 | 156.00 | 0 |
| 2023-08-22 | 152.00 | 152.00 | 152.00 | 158.00 | 13,131 |
| 2023-08-21 | 154.00 | 154.00 | 151.00 | 151.00 | 47,453 |
| 2023-08-18 | 152.00 | 152.00 | 152.00 | 157.50 | 76,275 |
| 2023-08-17 | 156.00 | 162.00 | 153.00 | 162.00 | 96,899 |
| 2023-08-16 | 153.00 | 164.00 | 152.00 | 158.00 | 45,270 |
| 2023-08-15 | 151.00 | 151.00 | 151.00 | 151.00 | 26,632 |
| 2023-08-14 | 158.25 | 158.25 | 154.25 | 154.25 | 27,969 |
| 2023-08-11 | 156.50 | 158.25 | 156.50 | 158.25 | 366,740 |
| 2023-08-10 | 158.25 | 158.25 | 156.50 | 156.50 | 8,138 |
| 2023-08-09 | 152.00 | 164.00 | 152.00 | 158.25 | 87,119 |
| 2023-08-08 | 152.00 | 152.00 | 152.00 | 152.00 | 44,747 |
| 2023-08-07 | 162.00 | 162.00 | 157.50 | 157.50 | 49,686 |
| 2023-08-04 | 162.00 | 162.00 | 162.00 | 162.00 | 12,339 |
| 2023-08-03 | 153.00 | 154.00 | 152.00 | 153.75 | 249,320 |
| 2023-08-02 | 160.00 | 160.00 | 160.00 | 157.50 | 23,872 |
| 2023-08-01 | 160.00 | 160.00 | 158.25 | 158.25 | 55,591 |
| 2023-07-31 | 161.50 | 161.50 | 160.00 | 160.00 | 83,083 |
| 2023-07-28 | 161.00 | 162.00 | 157.50 | 161.50 | 183,529 |
| 2023-07-27 | 160.00 | 160.50 | 160.00 | 160.50 | 92,299 |
| 2023-07-26 | 160.00 | 160.00 | 156.50 | 156.50 | 146,875 |
| 2023-07-25 | 160.00 | 160.00 | 160.00 | 160.00 | 43,601 |
| 2023-07-24 | 155.00 | 156.00 | 154.50 | 156.00 | 165,797 |
| 2023-07-21 | 152.00 | 152.00 | 152.00 | 152.00 | 1,152 |
| 2023-07-20 | 155.50 | 156.00 | 154.50 | 153.50 | 14,279 |
| 2023-07-19 | 149.00 | 157.00 | 149.00 | 156.25 | 48,780 |
| 2023-07-18 | 150.00 | 153.00 | 150.00 | 153.00 | 87,228 |
| 2023-07-17 | 149.00 | 153.00 | 149.00 | 152.00 | 44,150 |
| 2023-07-14 | 153.00 | 153.00 | 153.00 | 153.00 | 12,946 |
| 2023-07-13 | 152.50 | 152.50 | 152.50 | 152.50 | 3,811 |
| 2023-07-12 | 150.00 | 151.50 | 150.00 | 151.50 | 110,651 |
| 2023-07-11 | 156.00 | 156.00 | 155.50 | 155.50 | 35,580 |
| 2023-07-10 | 152.00 | 158.50 | 150.00 | 156.00 | 84,209 |
| 2023-07-07 | 165.00 | 165.00 | 151.00 | 155.50 | 53,367 |
| 2023-07-06 | 160.00 | 160.00 | 158.50 | 158.50 | 0 |
| 2023-07-05 | 154.00 | 160.00 | 154.00 | 160.00 | 19,010 |
| 2023-07-04 | 154.00 | 154.00 | 154.00 | 159.50 | 19,777 |
| 2023-07-03 | 154.00 | 154.00 | 154.00 | 154.00 | 40,031 |
| 2023-06-30 | 154.00 | 154.00 | 154.00 | 154.00 | 5,227 |
| 2023-06-29 | 156.00 | 156.00 | 154.00 | 156.50 | 157,525 |
| 2023-06-28 | 153.00 | 155.00 | 153.00 | 154.50 | 71,630 |
| 2023-06-27 | 162.00 | 162.00 | 162.00 | 162.00 | 4,971 |
| 2023-06-26 | 159.50 | 159.50 | 159.50 | 159.50 | 173,286 |
| 2023-06-23 | 158.50 | 158.50 | 158.00 | 158.00 | 20,670 |
| 2023-06-22 | 154.00 | 154.00 | 153.00 | 159.00 | 46,195 |
| 2023-06-21 | 154.00 | 158.00 | 154.00 | 158.00 | 112,158 |
| 2023-06-20 | 154.00 | 154.00 | 154.00 | 154.00 | 29,954 |
| 2023-06-19 | 156.00 | 156.00 | 156.00 | 159.50 | 42,877 |
| 2023-06-16 | 156.00 | 156.00 | 156.00 | 156.00 | 8,468 |
| 2023-06-15 | 152.00 | 158.00 | 152.00 | 159.00 | 76,117 |
| 2023-06-14 | 155.00 | 155.00 | 155.00 | 159.50 | 32,128 |
| 2023-06-13 | 161.50 | 161.50 | 160.50 | 160.50 | 23,369 |
| 2023-06-12 | 162.50 | 162.50 | 161.50 | 161.50 | 16,236 |
| 2023-06-09 | 162.50 | 162.50 | 162.50 | 162.50 | 25,370 |
| 2023-06-08 | 155.00 | 164.00 | 155.00 | 162.50 | 69,954 |
| 2023-06-07 | 162.50 | 162.50 | 162.50 | 162.50 | 20,255 |
| 2023-06-06 | 160.50 | 162.50 | 160.50 | 162.50 | 22,711 |
| 2023-06-05 | 160.00 | 160.50 | 160.00 | 160.50 | 18,705 |
| 2023-06-02 | 158.50 | 160.00 | 158.50 | 160.00 | 2,750 |
| 2023-06-01 | 160.00 | 160.00 | 156.50 | 158.50 | 141,624 |
| 2023-05-31 | 162.50 | 162.50 | 159.50 | 159.50 | 25,642 |
| 2023-05-30 | 155.00 | 162.50 | 155.00 | 162.50 | 3,616 |
| 2023-05-29 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-05-26 | 155.00 | 155.00 | 155.00 | 155.00 | 11,702 |
| 2023-05-25 | 170.00 | 170.00 | 162.50 | 162.50 | 32,829 |
| 2023-05-24 | 170.00 | 170.00 | 170.00 | 170.00 | 17,611 |
| 2023-05-23 | 161.50 | 162.50 | 161.50 | 162.50 | 4,025 |
| 2023-05-22 | 162.00 | 162.00 | 161.50 | 161.50 | 18,950 |
| 2023-05-19 | 160.50 | 162.00 | 156.00 | 162.00 | 19,861 |
| 2023-05-18 | 161.50 | 162.00 | 161.50 | 162.50 | 23,520 |
| 2023-05-17 | 156.50 | 156.50 | 155.50 | 161.25 | 6,309 |
| 2023-05-16 | 158.00 | 158.00 | 158.00 | 158.00 | 10,411 |
| 2023-05-15 | 158.00 | 158.00 | 158.00 | 164.00 | 9,529 |
| 2023-05-12 | 164.00 | 164.00 | 164.00 | 161.00 | 11,460 |
| 2023-05-11 | 165.50 | 170.00 | 165.50 | 166.25 | 47,154 |
| 2023-05-10 | 169.00 | 169.00 | 165.00 | 168.50 | 23,403 |
| 2023-05-09 | 169.50 | 174.50 | 169.50 | 174.50 | 6,487 |
| 2023-05-08 | 169.75 | 169.75 | 169.75 | 169.75 | 0 |
| 2023-05-05 | 164.50 | 175.00 | 164.50 | 169.75 | 5,914 |
| 2023-05-04 | 170.00 | 170.00 | 170.00 | 170.00 | 44,269 |
| 2023-05-03 | 162.00 | 162.00 | 162.00 | 168.50 | 15,393 |
| 2023-05-02 | 162.00 | 172.00 | 161.00 | 167.25 | 22,090 |
| 2023-05-01 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-04-28 | 159.50 | 176.00 | 159.50 | 176.00 | 98,554 |
| 2023-04-27 | 156.50 | 159.25 | 156.50 | 159.25 | 51,076 |
| 2023-04-26 | 155.50 | 155.50 | 155.50 | 156.50 | 27,522 |
| 2023-04-25 | 151.50 | 157.25 | 151.50 | 157.25 | 10,638 |
| 2023-04-24 | 151.50 | 151.50 | 151.50 | 151.50 | 9,681 |
| 2023-04-21 | 156.00 | 156.00 | 150.50 | 150.50 | 103,838 |
| 2023-04-20 | 155.50 | 157.50 | 155.50 | 156.00 | 64,184 |
| 2023-04-19 | 157.00 | 160.50 | 156.50 | 158.00 | 44,497 |
| 2023-04-18 | 158.00 | 158.00 | 152.00 | 157.00 | 156,700 |
| 2023-04-17 | 158.50 | 158.50 | 154.50 | 158.00 | 51,502 |
| 2023-04-14 | 164.00 | 164.00 | 158.00 | 158.00 | 18,834 |
| 2023-04-13 | 158.00 | 164.00 | 155.00 | 164.00 | 36,916 |
| 2023-04-12 | 159.00 | 159.00 | 158.00 | 158.00 | 94,860 |
| 2023-04-11 | 152.00 | 159.00 | 152.00 | 159.00 | 69,190 |
| 2023-04-10 | 156.75 | 156.75 | 156.75 | 156.75 | 0 |
| 2023-04-07 | 156.75 | 156.75 | 156.75 | 156.75 | 0 |
| 2023-04-06 | 156.25 | 156.75 | 156.25 | 156.75 | 104,593 |
| 2023-04-05 | 154.00 | 154.00 | 154.00 | 156.25 | 171,247 |
| 2023-04-04 | 155.00 | 155.00 | 154.50 | 156.75 | 19,504 |
| 2023-04-03 | 162.00 | 162.00 | 162.00 | 158.75 | 225,223 |
| 2023-03-31 | 156.00 | 157.00 | 153.00 | 153.00 | 60,359 |
| 2023-03-30 | 152.00 | 155.50 | 152.00 | 156.50 | 32,567 |
| 2023-03-29 | 155.00 | 159.00 | 154.00 | 156.50 | 62,211 |
| 2023-03-28 | 158.00 | 158.00 | 154.00 | 156.50 | 141,957 |
| 2023-03-27 | 158.50 | 158.50 | 158.00 | 158.00 | 37,007 |
| 2023-03-24 | 162.50 | 162.50 | 162.50 | 162.50 | 23,000 |
| 2023-03-23 | 162.50 | 162.50 | 162.50 | 162.50 | 53,418 |
| 2023-03-22 | 158.00 | 162.50 | 158.00 | 162.50 | 15,098 |
| 2023-03-21 | 158.50 | 164.00 | 158.00 | 158.00 | 155,222 |
| 2023-03-20 | 161.00 | 161.00 | 161.00 | 161.00 | 24,288 |
| 2023-03-17 | 166.00 | 166.00 | 162.00 | 162.00 | 58,857 |
| 2023-03-16 | 164.50 | 165.00 | 164.50 | 165.00 | 33,028 |
| 2023-03-15 | 175.00 | 175.00 | 165.00 | 164.50 | 74,621 |
| 2023-03-14 | 167.00 | 167.00 | 167.00 | 172.50 | 90,797 |
| 2023-03-13 | 169.00 | 169.00 | 169.00 | 170.50 | 86,321 |
| 2023-03-10 | 169.00 | 169.00 | 169.00 | 169.00 | 36,993 |
| 2023-03-09 | 172.00 | 172.00 | 172.00 | 173.50 | 104,709 |
| 2023-03-08 | 171.00 | 171.00 | 169.00 | 174.00 | 194,351 |
| 2023-03-07 | 172.00 | 172.00 | 171.00 | 172.50 | 100,630 |
| 2023-03-06 | 172.00 | 172.00 | 172.00 | 173.00 | 59,974 |
| 2023-03-03 | 172.00 | 177.00 | 172.00 | 177.00 | 3,166 |
| 2023-03-02 | 172.00 | 172.00 | 172.00 | 174.50 | 9,269 |
| 2023-03-01 | 177.00 | 177.00 | 177.00 | 177.00 | 168,061 |
| 2023-02-28 | 172.00 | 172.00 | 171.00 | 171.00 | 38,992 |
| 2023-02-27 | 177.00 | 177.00 | 174.50 | 174.50 | 11,450 |
| 2023-02-24 | 177.00 | 177.00 | 177.00 | 177.00 | 5,183 |
| 2023-02-23 | 173.50 | 174.50 | 173.50 | 174.50 | 63,140 |
| 2023-02-22 | 172.00 | 172.00 | 172.00 | 173.50 | 35,908 |
| 2023-02-21 | 172.00 | 172.00 | 166.00 | 174.50 | 47,942 |
| 2023-02-20 | 174.50 | 174.50 | 173.00 | 173.00 | 24,286 |
| 2023-02-17 | 174.50 | 174.50 | 174.50 | 174.50 | 99,707 |
| 2023-02-16 | 172.00 | 172.00 | 172.00 | 174.50 | 56,959 |
| 2023-02-15 | 171.00 | 171.00 | 171.00 | 171.00 | 40,005 |
| 2023-02-14 | 171.00 | 171.00 | 171.00 | 171.50 | 68,076 |
| 2023-02-13 | 171.00 | 171.50 | 171.00 | 171.50 | 6,600 |
| 2023-02-10 | 169.00 | 170.00 | 169.00 | 171.00 | 20,838 |
| 2023-02-09 | 171.00 | 171.00 | 168.00 | 170.50 | 73,022 |
| 2023-02-08 | 168.00 | 168.00 | 168.00 | 170.00 | 54,897 |
| 2023-02-07 | 167.00 | 167.00 | 167.00 | 169.50 | 39,155 |
| 2023-02-06 | 165.00 | 165.00 | 165.00 | 169.00 | 64,640 |
| 2023-02-03 | 161.00 | 161.00 | 161.00 | 166.00 | 33,088 |
| 2023-02-02 | 162.00 | 165.00 | 159.00 | 162.00 | 66,846 |
| 2023-02-01 | 161.00 | 162.50 | 159.00 | 163.75 | 188,128 |
| 2023-01-31 | 161.00 | 161.50 | 161.00 | 161.50 | 18,450 |
| 2023-01-30 | 168.00 | 168.00 | 168.00 | 168.00 | 4,643 |
| 2023-01-27 | 168.00 | 168.00 | 168.00 | 168.00 | 5,327 |
| 2023-01-26 | 161.00 | 168.00 | 161.00 | 168.00 | 74,655 |
| 2023-01-25 | 164.50 | 164.50 | 164.50 | 164.50 | 3,828 |
| 2023-01-24 | 164.50 | 164.50 | 164.50 | 164.50 | 13,838 |
| 2023-01-23 | 168.00 | 168.00 | 164.50 | 164.50 | 28,731 |
| 2023-01-20 | 168.00 | 168.00 | 168.00 | 168.00 | 60,399 |
| 2023-01-19 | 172.50 | 172.50 | 169.00 | 169.00 | 63 |
| 2023-01-18 | 174.00 | 174.00 | 172.50 | 172.50 | 12,950 |
| 2023-01-17 | 170.00 | 174.00 | 170.00 | 174.00 | 14,124 |
| 2023-01-16 | 169.75 | 172.00 | 169.75 | 172.00 | 37,280 |
| 2023-01-13 | 170.50 | 170.50 | 169.75 | 169.75 | 37,100 |
| 2023-01-12 | 173.00 | 173.00 | 170.50 | 170.50 | 7,084 |
| 2023-01-11 | 173.00 | 173.00 | 173.00 | 173.00 | 15,067 |
| 2023-01-10 | 168.00 | 168.00 | 168.00 | 170.50 | 35,224 |
| 2023-01-09 | 166.00 | 168.00 | 166.00 | 168.00 | 34,676 |
| 2023-01-06 | 168.00 | 168.00 | 168.00 | 168.00 | 24,164 |
| 2023-01-05 | 165.00 | 165.00 | 165.00 | 166.50 | 6,555 |
| 2023-01-04 | 166.00 | 166.00 | 163.00 | 166.00 | 17,824 |
| 2023-01-03 | 163.00 | 168.00 | 163.00 | 168.00 | 22,913 |
| 2023-01-02 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2022-12-30 | 167.00 | 167.00 | 164.00 | 165.50 | 19,137 |
| 2022-12-29 | 164.00 | 164.00 | 164.00 | 164.50 | 75,183 |
| 2022-12-28 | 164.50 | 164.50 | 164.50 | 164.50 | 7,453 |
| 2022-12-27 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2022-12-26 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2022-12-23 | 164.00 | 164.00 | 163.50 | 164.50 | 9,648 |
| 2022-12-22 | 164.00 | 165.00 | 163.50 | 163.50 | 109,352 |
| 2022-12-21 | 166.50 | 166.50 | 166.50 | 166.50 | 5,270 |
| 2022-12-20 | 160.00 | 162.00 | 160.00 | 165.00 | 61,092 |
| 2022-12-19 | 158.00 | 158.00 | 158.00 | 163.00 | 7,204 |
| 2022-12-16 | 161.50 | 161.50 | 161.50 | 161.50 | 12,603 |
| 2022-12-15 | 158.00 | 158.00 | 158.00 | 158.00 | 6,708 |
| 2022-12-14 | 163.00 | 163.00 | 158.00 | 163.00 | 84,658 |
| 2022-12-13 | 160.00 | 163.00 | 156.00 | 164.00 | 7,208 |
| 2022-12-12 | 163.50 | 164.00 | 160.00 | 164.00 | 31,254 |
| 2022-12-09 | 162.50 | 164.00 | 162.50 | 164.00 | 4,552 |
| 2022-12-08 | 163.50 | 163.50 | 162.50 | 162.50 | 9,255 |
| 2022-12-07 | 165.00 | 165.00 | 163.50 | 163.50 | 88,465 |
| 2022-12-06 | 165.00 | 165.00 | 165.00 | 165.00 | 3,980 |
| 2022-12-05 | 164.00 | 164.00 | 163.50 | 164.00 | 28,125 |
| 2022-12-02 | 166.00 | 166.00 | 166.00 | 164.00 | 1,669 |
| 2022-12-01 | 165.50 | 165.50 | 165.50 | 162.75 | 162,825 |
| 2022-11-30 | 165.00 | 165.00 | 165.00 | 165.00 | 25,001 |
| 2022-11-29 | 162.50 | 163.00 | 162.50 | 163.00 | 157,382 |
| 2022-11-28 | 158.00 | 163.50 | 158.00 | 162.50 | 157,677 |
| 2022-11-25 | 160.00 | 160.00 | 158.00 | 158.00 | 17,016 |
| 2022-11-24 | 165.00 | 165.00 | 163.00 | 163.00 | 51,290 |
| 2022-11-23 | 165.00 | 165.00 | 165.00 | 165.00 | 52,227 |
| 2022-11-22 | 163.50 | 163.50 | 163.50 | 163.50 | 73,620 |
| 2022-11-21 | 154.00 | 157.50 | 154.00 | 157.50 | 171,909 |
| 2022-11-18 | 154.00 | 154.00 | 154.00 | 154.00 | 48,012 |
| 2022-11-17 | 160.00 | 160.00 | 156.50 | 156.50 | 20,717 |
| 2022-11-16 | 160.00 | 160.00 | 160.00 | 160.00 | 15,568 |
| 2022-11-15 | 156.50 | 156.50 | 156.50 | 156.50 | 37,176 |
| 2022-11-14 | 154.50 | 156.50 | 154.50 | 156.50 | 27,345 |
| 2022-11-11 | 157.50 | 158.00 | 157.50 | 154.50 | 6,504 |
| 2022-11-10 | 151.00 | 157.00 | 151.00 | 157.00 | 40,900 |
| 2022-11-09 | 150.00 | 150.50 | 150.00 | 151.50 | 45,034 |
| 2022-11-08 | 146.75 | 150.50 | 146.75 | 150.50 | 57,283 |
| 2022-11-07 | 143.50 | 143.50 | 143.50 | 146.75 | 63,464 |
| 2022-11-04 | 144.00 | 144.00 | 144.00 | 144.00 | 36,631 |
| 2022-11-03 | 144.00 | 144.00 | 144.00 | 144.00 | 9,795 |
| 2022-11-02 | 146.50 | 146.50 | 146.00 | 146.00 | 18,802 |
| 2022-11-01 | 148.00 | 148.00 | 148.00 | 146.50 | 100,897 |
| 2022-10-31 | 144.75 | 145.50 | 144.75 | 145.50 | 65,204 |
| 2022-10-28 | 146.75 | 146.75 | 144.75 | 144.75 | 10,442 |
| 2022-10-27 | 145.75 | 146.75 | 145.75 | 146.75 | 92,230 |
| 2022-10-26 | 143.00 | 145.75 | 143.00 | 145.75 | 0 |
| 2022-10-25 | 147.50 | 147.50 | 147.50 | 143.00 | 11,331 |
| 2022-10-24 | 144.50 | 144.50 | 144.50 | 144.50 | 12,162 |
| 2022-10-21 | 144.50 | 144.50 | 144.50 | 144.50 | 1,716 |
| 2022-10-20 | 141.00 | 144.50 | 141.00 | 144.50 | 0 |
| 2022-10-19 | 143.00 | 143.00 | 141.00 | 141.00 | 43,415 |
| 2022-10-18 | 148.00 | 148.00 | 148.00 | 148.00 | 19,868 |
| 2022-10-17 | 143.00 | 143.00 | 143.00 | 146.50 | 32,956 |
| 2022-10-14 | 144.00 | 145.00 | 143.00 | 143.00 | 86,391 |
| 2022-10-13 | 148.50 | 150.50 | 144.00 | 144.00 | 56,334 |
| 2022-10-12 | 144.00 | 149.00 | 144.00 | 149.00 | 3,366 |
| 2022-10-11 | 144.00 | 144.00 | 144.00 | 144.00 | 21,145 |
| 2022-10-10 | 148.50 | 150.00 | 148.50 | 150.00 | 30,299 |
| 2022-10-07 | 150.25 | 150.25 | 149.50 | 149.50 | 8,948 |
| 2022-10-06 | 144.50 | 144.50 | 144.50 | 150.25 | 14,523 |
| 2022-10-05 | 149.00 | 149.00 | 144.00 | 144.00 | 38,677 |
| 2022-10-04 | 147.00 | 147.00 | 147.00 | 152.00 | 28,310 |
| 2022-10-03 | 154.50 | 154.50 | 154.50 | 154.50 | 17,142 |
| 2022-09-30 | 146.00 | 146.00 | 146.00 | 151.00 | 9,003 |
| 2022-09-29 | 148.00 | 148.00 | 146.50 | 148.00 | 28,581 |
| 2022-09-28 | 148.00 | 148.00 | 148.00 | 148.00 | 21,315 |
| 2022-09-27 | 160.00 | 160.00 | 160.00 | 154.50 | 47,214 |
| 2022-09-26 | 158.50 | 158.50 | 158.50 | 158.50 | 29,881 |
| 2022-09-23 | 158.00 | 158.00 | 146.50 | 152.50 | 196,591 |
| 2022-09-22 | 160.00 | 160.00 | 159.00 | 160.00 | 162,702 |
| 2022-09-21 | 160.00 | 163.00 | 160.00 | 160.00 | 227,478 |
| 2022-09-20 | 162.00 | 165.00 | 160.00 | 160.00 | 28,240 |
| 2022-09-19 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-09-16 | 162.00 | 162.00 | 160.00 | 160.00 | 153,586 |
| 2022-09-15 | 163.00 | 163.00 | 162.00 | 163.75 | 36,145 |
| 2022-09-14 | 167.00 | 167.00 | 165.25 | 165.25 | 271 |
| 2022-09-13 | 167.00 | 167.00 | 167.00 | 167.00 | 78,343 |
| 2022-09-12 | 163.00 | 170.00 | 162.00 | 170.00 | 156,004 |
| 2022-09-09 | 161.00 | 163.00 | 161.00 | 163.00 | 60,169 |
| 2022-09-08 | 160.00 | 161.00 | 160.00 | 161.00 | 53,612 |
| 2022-09-07 | 160.00 | 160.00 | 160.00 | 164.00 | 27,439 |
| 2022-09-06 | 164.50 | 164.50 | 161.50 | 161.50 | 5,556 |
| 2022-09-05 | 161.00 | 164.50 | 161.00 | 164.50 | 33,025 |
| 2022-09-02 | 162.25 | 162.25 | 161.00 | 161.00 | 176,986 |
| 2022-09-01 | 160.00 | 160.00 | 159.00 | 162.25 | 5,873 |
| 2022-08-31 | 163.00 | 163.00 | 162.00 | 166.00 | 28,883 |
| 2022-08-30 | 164.00 | 164.00 | 164.00 | 164.00 | 15,804 |
| 2022-08-29 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-26 | 167.00 | 167.00 | 165.50 | 170.00 | 10,250 |
| 2022-08-25 | 168.00 | 168.00 | 168.00 | 170.50 | 53,453 |
| 2022-08-24 | 168.00 | 168.00 | 167.00 | 171.00 | 104,115 |
| 2022-08-23 | 169.00 | 169.00 | 168.00 | 168.00 | 55,523 |
| 2022-08-22 | 173.00 | 173.00 | 171.75 | 171.75 | 21,857 |
| 2022-08-19 | 173.00 | 173.00 | 173.00 | 173.00 | 83,072 |
| 2022-08-18 | 173.50 | 173.50 | 173.00 | 173.00 | 39,848 |
| 2022-08-17 | 172.00 | 172.00 | 172.00 | 173.50 | 42,811 |
| 2022-08-16 | 170.00 | 172.00 | 170.00 | 173.50 | 34,801 |
| 2022-08-15 | 170.00 | 172.50 | 170.00 | 172.50 | 8,600 |
| 2022-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | 79,806 |
| 2022-08-11 | 175.00 | 175.00 | 175.00 | 175.00 | 33,467 |
| 2022-08-10 | 171.50 | 172.00 | 171.50 | 172.00 | 24,370 |
| 2022-08-09 | 167.00 | 167.00 | 167.00 | 171.50 | 47,757 |
| 2022-08-08 | 167.00 | 167.00 | 167.00 | 167.00 | 42,319 |
| 2022-08-05 | 169.00 | 169.00 | 167.00 | 172.00 | 20,304 |
| 2022-08-04 | 166.50 | 167.50 | 166.50 | 167.50 | 112,828 |
| 2022-08-03 | 166.00 | 166.50 | 166.00 | 166.50 | 76,075 |
| 2022-08-02 | 166.00 | 166.00 | 165.50 | 167.50 | 313,850 |
| 2022-08-01 | 166.00 | 167.50 | 166.00 | 167.50 | 12,602 |
| 2022-07-29 | 166.00 | 166.00 | 166.00 | 166.00 | 74,276 |
| 2022-07-28 | 166.00 | 166.00 | 166.00 | 167.50 | 91,387 |
| 2022-07-27 | 167.50 | 167.50 | 167.50 | 167.50 | 15,366 |
| 2022-07-26 | 167.50 | 167.50 | 167.50 | 167.50 | 34,208 |
| 2022-07-25 | 167.00 | 167.50 | 167.00 | 167.50 | 88,564 |
| 2022-07-22 | 165.00 | 167.00 | 165.00 | 167.00 | 36,078 |
| 2022-07-21 | 165.00 | 165.00 | 165.00 | 165.00 | 10,693 |
| 2022-07-20 | 168.00 | 170.00 | 168.00 | 170.00 | 11,894 |
| 2022-07-19 | 166.00 | 166.00 | 166.00 | 166.00 | 23,254 |
| 2022-07-18 | 166.00 | 166.00 | 166.00 | 166.00 | 13,704 |
| 2022-07-15 | 165.00 | 166.00 | 165.00 | 166.00 | 16,502 |
| 2022-07-14 | 162.00 | 162.00 | 162.00 | 165.00 | 36,902 |
| 2022-07-13 | 162.00 | 162.00 | 161.50 | 162.00 | 24,535 |
| 2022-07-12 | 165.50 | 165.50 | 165.00 | 165.00 | 12,434 |
| 2022-07-11 | 163.00 | 165.50 | 163.00 | 165.50 | 9,425 |
| 2022-07-08 | 163.00 | 163.00 | 163.00 | 163.00 | 27,388 |
| 2022-07-07 | 161.00 | 161.00 | 160.00 | 165.00 | 121,565 |
| 2022-07-06 | 161.00 | 164.00 | 161.00 | 164.50 | 49,913 |
| 2022-07-05 | 162.00 | 162.00 | 162.00 | 164.00 | 17,153 |
| 2022-07-04 | 162.00 | 162.00 | 162.00 | 165.00 | 20,031 |
| 2022-07-01 | 160.00 | 160.00 | 160.00 | 164.25 | 84,720 |
| 2022-06-30 | 160.00 | 160.00 | 160.00 | 160.00 | 18,012 |
| 2022-06-29 | 166.50 | 166.50 | 165.50 | 165.50 | 869 |
| 2022-06-28 | 164.00 | 166.50 | 164.00 | 166.50 | 88,528 |
| 2022-06-27 | 160.00 | 164.00 | 160.00 | 164.00 | 28,670 |
| 2022-06-24 | 159.50 | 159.50 | 159.00 | 164.00 | 30,671 |
| 2022-06-23 | 159.00 | 159.00 | 159.00 | 159.00 | 265,241 |
| 2022-06-22 | 160.00 | 160.00 | 158.00 | 164.00 | 167,077 |
| 2022-06-21 | 160.00 | 160.00 | 160.00 | 160.00 | 101,331 |
| 2022-06-20 | 160.00 | 160.00 | 160.00 | 164.00 | 52,171 |
| 2022-06-17 | 160.00 | 160.00 | 160.00 | 160.00 | 80,803 |
| 2022-06-16 | 162.00 | 162.00 | 160.00 | 164.00 | 36,369 |
| 2022-06-15 | 164.00 | 169.00 | 164.00 | 169.00 | 21,848 |
| 2022-06-14 | 164.00 | 164.00 | 164.00 | 164.00 | 15,815 |
| 2022-06-13 | 168.00 | 168.00 | 163.00 | 165.00 | 54,247 |
| 2022-06-10 | 173.00 | 173.00 | 170.00 | 173.75 | 44,349 |
| 2022-06-09 | 177.00 | 177.00 | 177.00 | 177.00 | 6,844 |
| 2022-06-08 | 177.00 | 177.00 | 177.00 | 177.00 | 13,694 |
| 2022-06-07 | 176.50 | 177.00 | 176.50 | 177.00 | 8,416 |
| 2022-06-06 | 175.50 | 176.50 | 175.50 | 176.50 | 33,343 |
| 2022-06-03 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-06-02 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-06-01 | 175.00 | 175.50 | 175.00 | 175.50 | 162 |
| 2022-05-31 | 175.00 | 175.00 | 175.00 | 175.00 | 17,253 |
| 2022-05-30 | 175.50 | 175.50 | 173.00 | 177.00 | 119,382 |
| 2022-05-27 | 174.00 | 174.00 | 174.00 | 175.00 | 105,099 |
| 2022-05-26 | 173.00 | 174.00 | 173.00 | 174.00 | 108,639 |
| 2022-05-25 | 173.00 | 180.00 | 173.00 | 180.00 | 14,620 |
| 2022-05-24 | 171.00 | 172.00 | 171.00 | 176.00 | 25,045 |
| 2022-05-23 | 175.00 | 175.00 | 171.00 | 172.00 | 36,839 |
| 2022-05-20 | 174.00 | 174.00 | 168.00 | 171.50 | 61,348 |
| 2022-05-19 | 186.00 | 186.00 | 174.00 | 174.00 | 18,247 |
| 2022-05-18 | 184.00 | 184.00 | 184.00 | 184.00 | 29,937 |
| 2022-05-17 | 178.50 | 180.00 | 178.50 | 180.00 | 12,918 |
| 2022-05-16 | 178.00 | 178.50 | 178.00 | 178.50 | 20,859 |
| 2022-05-13 | 178.00 | 178.00 | 178.00 | 178.00 | 35,318 |
| 2022-05-12 | 170.00 | 170.00 | 168.00 | 168.00 | 8,980 |
| 2022-05-11 | 177.00 | 177.00 | 170.00 | 170.00 | 14,305 |
| 2022-05-10 | 170.00 | 170.00 | 170.00 | 176.00 | 78 |
| 2022-05-09 | 175.00 | 175.00 | 175.00 | 175.00 | 32,063 |
| 2022-05-06 | 178.00 | 178.00 | 176.50 | 176.50 | 14,857 |
| 2022-05-05 | 182.00 | 182.00 | 182.00 | 178.00 | 29,460 |
| 2022-05-04 | 182.00 | 182.00 | 182.00 | 182.00 | 5,847 |
| 2022-05-03 | 175.00 | 175.00 | 175.00 | 175.00 | 67,064 |
| 2022-05-02 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2022-04-29 | 178.00 | 178.00 | 176.00 | 176.00 | 6,590 |
| 2022-04-28 | 178.50 | 179.50 | 174.00 | 178.00 | 34,099 |
| 2022-04-27 | 174.00 | 177.50 | 174.00 | 177.50 | 14,308 |
| 2022-04-26 | 174.00 | 174.00 | 174.00 | 174.00 | 38,261 |
| 2022-04-25 | 175.50 | 176.50 | 174.00 | 174.00 | 23,755 |
| 2022-04-22 | 178.00 | 178.00 | 178.00 | 178.00 | 39,077 |
| 2022-04-21 | 185.50 | 185.50 | 183.50 | 183.50 | 4,708 |
| 2022-04-20 | 185.50 | 185.50 | 185.50 | 185.50 | 14,059 |
| 2022-04-19 | 185.00 | 185.00 | 181.00 | 185.50 | 3,149 |
| 2022-04-18 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-04-15 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-04-14 | 185.50 | 186.00 | 185.50 | 186.00 | 14,622 |
| 2022-04-13 | 180.00 | 185.50 | 180.00 | 185.50 | 39,153 |
| 2022-04-12 | 182.00 | 184.00 | 182.00 | 186.00 | 27,787 |
| 2022-04-11 | 181.00 | 182.00 | 181.00 | 183.00 | 27,544 |
| 2022-04-08 | 182.00 | 182.00 | 182.00 | 182.00 | 116,151 |
| 2022-04-07 | 181.00 | 181.00 | 181.00 | 181.00 | 20,847 |
| 2022-04-06 | 181.00 | 181.00 | 181.00 | 181.00 | 71,597 |
| 2022-04-05 | 178.00 | 178.00 | 178.00 | 181.00 | 27,487 |
| 2022-04-04 | 180.00 | 180.00 | 178.00 | 184.00 | 47,331 |
| 2022-04-01 | 184.00 | 184.00 | 178.00 | 181.00 | 40,108 |
| 2022-03-31 | 189.00 | 189.00 | 189.00 | 189.00 | 28,828 |
| 2022-03-30 | 181.00 | 184.00 | 180.00 | 180.50 | 101,270 |
| 2022-03-29 | 180.50 | 180.50 | 180.50 | 180.50 | 44,854 |
| 2022-03-28 | 178.00 | 180.00 | 177.00 | 180.50 | 60,531 |
| 2022-03-25 | 177.00 | 177.00 | 175.00 | 176.50 | 29,670 |
| 2022-03-24 | 178.00 | 180.00 | 174.00 | 177.50 | 157,374 |
| 2022-03-23 | 179.00 | 180.00 | 178.00 | 180.00 | 64,510 |
| 2022-03-22 | 178.00 | 184.50 | 178.00 | 184.50 | 54,257 |
| 2022-03-21 | 178.00 | 178.00 | 178.00 | 178.00 | 123,051 |
| 2022-03-18 | 180.00 | 188.00 | 180.00 | 188.00 | 182,318 |
| 2022-03-17 | 174.00 | 177.00 | 174.00 | 182.00 | 43,778 |
| 2022-03-16 | 178.00 | 180.00 | 175.00 | 176.00 | 60,447 |
| 2022-03-15 | 178.00 | 178.00 | 178.00 | 173.00 | 33,633 |
| 2022-03-14 | 179.00 | 179.00 | 179.00 | 177.50 | 8,890 |
| 2022-03-11 | 177.00 | 179.00 | 177.00 | 174.00 | 220,179 |
| 2022-03-10 | 177.00 | 177.00 | 177.00 | 172.50 | 47,012 |
| 2022-03-09 | 174.00 | 178.00 | 172.00 | 174.50 | 63,939 |
| 2022-03-08 | 172.00 | 174.00 | 172.00 | 176.00 | 125,143 |
| 2022-03-07 | 175.00 | 175.00 | 169.00 | 174.00 | 49,333 |
| 2022-03-04 | 180.00 | 180.00 | 176.00 | 176.00 | 16,859 |
| 2022-03-03 | 186.00 | 186.00 | 184.50 | 184.50 | 26,356 |
| 2022-03-02 | 190.00 | 190.00 | 182.00 | 186.00 | 67,567 |
| 2022-03-01 | 187.00 | 190.00 | 186.00 | 186.00 | 164,443 |
| 2022-02-28 | 183.00 | 187.00 | 183.00 | 188.50 | 70,684 |
| 2022-02-25 | 183.00 | 186.00 | 183.00 | 186.00 | 19,646 |
| 2022-02-24 | 180.00 | 184.00 | 180.00 | 184.00 | 60,470 |
| 2022-02-23 | 183.00 | 184.00 | 183.00 | 186.50 | 99,188 |
| 2022-02-22 | 182.00 | 182.00 | 178.00 | 178.00 | 61,949 |
| 2022-02-21 | 188.00 | 188.00 | 186.00 | 190.00 | 35,443 |
| 2022-02-18 | 196.00 | 196.00 | 196.00 | 192.00 | 42,480 |
| 2022-02-17 | 192.00 | 193.50 | 192.00 | 193.50 | 14,088 |
| 2022-02-16 | 190.00 | 190.00 | 189.00 | 192.00 | 18,759 |
| 2022-02-15 | 191.00 | 191.00 | 191.00 | 192.50 | 17,487 |
| 2022-02-14 | 193.00 | 193.00 | 188.00 | 188.00 | 43,566 |
| 2022-02-11 | 192.00 | 196.00 | 187.00 | 196.00 | 135,867 |
| 2022-02-10 | 192.00 | 197.00 | 192.00 | 197.00 | 15,243 |
| 2022-02-09 | 193.00 | 197.00 | 193.00 | 197.00 | 53,582 |
| 2022-02-08 | 190.00 | 190.00 | 190.00 | 190.00 | 36,187 |
| 2022-02-07 | 190.00 | 190.00 | 190.00 | 190.00 | 5,417 |
| 2022-02-04 | 191.00 | 195.00 | 190.00 | 192.00 | 58,804 |
| 2022-02-03 | 196.00 | 196.00 | 196.00 | 196.00 | 59,993 |
| 2022-02-02 | 192.00 | 196.00 | 192.00 | 196.00 | 63,133 |
| 2022-02-01 | 197.00 | 197.00 | 196.00 | 196.00 | 15,967 |
| 2022-01-31 | 190.00 | 196.00 | 190.00 | 196.00 | 94,750 |
| 2022-01-28 | 194.00 | 194.00 | 189.00 | 189.00 | 22,922 |
| 2022-01-27 | 192.00 | 197.00 | 192.00 | 194.00 | 43,336 |
| 2022-01-26 | 190.00 | 192.00 | 190.00 | 192.00 | 14,900 |
| 2022-01-25 | 187.00 | 190.00 | 186.00 | 190.00 | 49,289 |
| 2022-01-24 | 188.00 | 188.00 | 188.00 | 189.50 | 47,598 |
| 2022-01-21 | 194.00 | 196.00 | 192.00 | 192.00 | 32,121 |
| 2022-01-20 | 194.00 | 197.00 | 194.00 | 195.50 | 14,250 |
| 2022-01-19 | 199.00 | 199.00 | 194.00 | 195.00 | 26,594 |
| 2022-01-18 | 198.00 | 198.00 | 196.00 | 198.00 | 30,245 |
| 2022-01-17 | 202.00 | 202.00 | 202.00 | 200.00 | 19,489 |
| 2022-01-14 | 200.00 | 202.00 | 198.00 | 198.00 | 39,221 |
| 2022-01-13 | 199.00 | 202.00 | 199.00 | 199.00 | 15,057 |
| 2022-01-12 | 202.00 | 202.00 | 199.00 | 200.50 | 78,126 |
| 2022-01-11 | 198.00 | 204.00 | 198.00 | 204.00 | 53,446 |
| 2022-01-10 | 198.00 | 199.00 | 198.00 | 198.00 | 70,368 |
| 2022-01-07 | 198.00 | 199.00 | 198.00 | 199.00 | 110,004 |
| 2022-01-06 | 200.00 | 200.00 | 199.00 | 198.50 | 31,746 |
| 2022-01-05 | 202.00 | 202.00 | 200.00 | 200.00 | 25,214 |
| 2022-01-04 | 199.00 | 202.00 | 199.00 | 201.50 | 134,101 |
| 2022-01-03 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2021-12-31 | 197.00 | 199.50 | 197.00 | 199.50 | 3,648 |
| 2021-12-30 | 197.00 | 197.00 | 197.00 | 197.00 | 14,057 |
| 2021-12-29 | 198.00 | 198.00 | 197.00 | 199.50 | 39,419 |
| 2021-12-28 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2021-12-27 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2021-12-24 | 198.00 | 198.00 | 198.00 | 196.00 | 9,651 |
| 2021-12-23 | 195.00 | 198.00 | 195.00 | 197.00 | 67,297 |
| 2021-12-22 | 194.00 | 198.00 | 194.00 | 195.50 | 13,861 |
| 2021-12-21 | 197.00 | 198.00 | 193.00 | 198.00 | 32,062 |
| 2021-12-20 | 192.00 | 197.00 | 192.00 | 194.00 | 18,386 |
| 2021-12-17 | 197.00 | 199.00 | 193.00 | 199.00 | 36,967 |
| 2021-12-16 | 193.00 | 196.00 | 193.00 | 195.00 | 25,253 |
| 2021-12-15 | 193.00 | 193.00 | 193.00 | 193.00 | 63,800 |
| 2021-12-14 | 195.00 | 195.00 | 194.50 | 194.50 | 46,230 |
| 2021-12-13 | 197.00 | 197.00 | 194.00 | 195.00 | 15,327 |
| 2021-12-10 | 199.00 | 199.00 | 196.00 | 196.00 | 119,416 |
| 2021-12-09 | 198.00 | 199.00 | 195.00 | 198.00 | 59,368 |
| 2021-12-08 | 198.00 | 198.00 | 195.00 | 196.00 | 39,305 |
| 2021-12-07 | 194.00 | 197.00 | 194.00 | 196.00 | 92,897 |
| 2021-12-06 | 193.00 | 196.00 | 192.00 | 196.00 | 28,446 |
| 2021-12-03 | 193.00 | 195.00 | 192.00 | 193.00 | 23,579 |
| 2021-12-02 | 193.00 | 193.00 | 192.00 | 192.50 | 46,468 |
| 2021-12-01 | 188.00 | 193.00 | 188.00 | 193.50 | 26,186 |
| 2021-11-30 | 191.00 | 191.00 | 188.00 | 188.00 | 50,255 |
| 2021-11-29 | 190.00 | 194.00 | 190.00 | 194.00 | 15,863 |
| 2021-11-26 | 195.00 | 195.00 | 190.00 | 195.00 | 109,389 |
| 2021-11-25 | 195.00 | 195.00 | 195.00 | 195.50 | 11,441 |
| 2021-11-24 | 195.00 | 196.00 | 195.00 | 196.00 | 44,175 |
| 2021-11-23 | 195.00 | 196.00 | 194.00 | 195.00 | 34,434 |
| 2021-11-22 | 195.00 | 196.00 | 195.00 | 195.00 | 52,812 |
| 2021-11-19 | 195.00 | 196.00 | 195.00 | 196.00 | 26,601 |
| 2021-11-18 | 195.00 | 196.00 | 195.00 | 195.50 | 81,897 |
| 2021-11-17 | 195.00 | 196.00 | 195.00 | 196.00 | 45,626 |
| 2021-11-16 | 195.00 | 195.00 | 195.00 | 195.50 | 30,517 |
| 2021-11-15 | 194.00 | 194.00 | 194.00 | 194.50 | 34,384 |
| 2021-11-12 | 194.00 | 194.00 | 194.00 | 194.00 | 48,656 |
| 2021-11-11 | 194.00 | 196.00 | 194.00 | 194.50 | 146,928 |
| 2021-11-10 | 195.00 | 195.00 | 194.00 | 194.50 | 246,034 |
| 2021-11-09 | 195.00 | 195.00 | 193.00 | 194.50 | 55,973 |
| 2021-11-08 | 193.00 | 194.00 | 193.00 | 193.50 | 26,174 |
| 2021-11-05 | 195.00 | 195.00 | 192.00 | 193.00 | 57,630 |
| 2021-11-04 | 193.00 | 193.00 | 191.00 | 193.00 | 528,920 |
| 2021-11-03 | 191.00 | 193.00 | 190.00 | 193.00 | 142,607 |
| 2021-11-02 | 191.00 | 191.00 | 191.00 | 191.00 | 22,765 |
| 2021-11-01 | 191.00 | 191.00 | 190.00 | 191.50 | 44,738 |
| 2021-10-29 | 191.00 | 191.00 | 190.00 | 190.00 | 48,069 |
| 2021-10-28 | 188.00 | 190.00 | 188.00 | 190.50 | 28,664 |
| 2021-10-27 | 189.00 | 189.00 | 189.00 | 189.00 | 54,330 |
| 2021-10-26 | 187.00 | 190.00 | 187.00 | 190.00 | 48,832 |
| 2021-10-25 | 187.00 | 187.00 | 185.00 | 188.00 | 85,474 |
| 2021-10-22 | 185.00 | 186.00 | 185.00 | 187.00 | 39,358 |
| 2021-10-21 | 185.00 | 189.00 | 185.00 | 189.00 | 59,374 |
| 2021-10-20 | 187.00 | 187.00 | 186.00 | 187.00 | 75,789 |
| 2021-10-19 | 186.00 | 186.00 | 186.00 | 187.00 | 364,083 |
| 2021-10-18 | 187.00 | 187.00 | 187.00 | 187.50 | 18,347 |
| 2021-10-15 | 187.00 | 188.00 | 186.00 | 187.50 | 100,544 |
| 2021-10-14 | 184.00 | 187.00 | 184.00 | 186.00 | 187,443 |
| 2021-10-13 | 183.00 | 185.00 | 183.00 | 184.50 | 90,072 |
| 2021-10-12 | 184.00 | 184.00 | 183.00 | 183.00 | 31,349 |
| 2021-10-11 | 184.00 | 184.00 | 184.00 | 184.50 | 5,566 |
| 2021-10-08 | 187.00 | 187.00 | 187.00 | 187.00 | 2,825 |
| 2021-10-07 | 186.00 | 187.00 | 183.00 | 186.50 | 52,260 |
| 2021-10-06 | 185.00 | 185.00 | 185.00 | 184.50 | 11,148 |
| 2021-10-05 | 185.00 | 185.00 | 185.00 | 185.50 | 10,655 |
| 2021-10-04 | 186.00 | 186.00 | 185.00 | 185.00 | 55,405 |
| 2021-10-01 | 185.00 | 185.00 | 185.00 | 185.00 | 38,139 |
| 2021-09-30 | 187.00 | 187.00 | 187.00 | 187.00 | 31,128 |
| 2021-09-29 | 188.00 | 189.00 | 187.00 | 187.00 | 12,606 |
| 2021-09-28 | 187.00 | 189.00 | 187.00 | 188.00 | 95,022 |
| 2021-09-27 | 189.00 | 189.00 | 187.00 | 188.00 | 71,041 |
| 2021-09-24 | 190.00 | 190.00 | 190.00 | 188.00 | 4,880 |
| 2021-09-23 | 187.00 | 187.00 | 187.00 | 187.00 | 19,391 |
| 2021-09-22 | 189.00 | 189.00 | 188.00 | 188.50 | 46,627 |
| 2021-09-21 | 184.00 | 187.00 | 184.00 | 186.00 | 65,859 |
| 2021-09-20 | 186.00 | 186.00 | 183.00 | 185.00 | 58,174 |
| 2021-09-17 | 188.00 | 189.00 | 187.00 | 189.00 | 483,187 |
| 2021-09-16 | 188.00 | 188.00 | 188.00 | 188.00 | 60,762 |
| 2021-09-15 | 187.00 | 187.00 | 187.00 | 187.00 | 14,904 |
| 2021-09-14 | 188.00 | 189.00 | 187.00 | 188.50 | 145,874 |
| 2021-09-13 | 188.00 | 188.00 | 187.00 | 187.00 | 161,260 |
| 2021-09-10 | 186.00 | 188.00 | 186.00 | 187.00 | 47,434 |
| 2021-09-09 | 188.00 | 189.00 | 185.00 | 187.00 | 147,983 |
| 2021-09-08 | 187.00 | 189.00 | 187.00 | 188.00 | 104,972 |
| 2021-09-07 | 187.00 | 189.00 | 184.00 | 188.00 | 92,790 |
| 2021-09-06 | 186.00 | 186.00 | 182.00 | 182.00 | 65,313 |
| 2021-09-03 | 185.00 | 185.00 | 184.00 | 184.00 | 86,397 |
| 2021-09-02 | 184.00 | 186.00 | 183.00 | 184.00 | 46,907 |
| 2021-09-01 | 184.00 | 186.00 | 184.00 | 184.50 | 62,368 |
| 2021-08-31 | 184.00 | 184.00 | 183.00 | 184.00 | 52,822 |
| 2021-08-30 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2021-08-27 | 184.00 | 184.50 | 184.00 | 184.50 | 13,049 |
| 2021-08-26 | 184.00 | 184.00 | 184.00 | 184.00 | 27,966 |
| 2021-08-25 | 184.00 | 184.00 | 184.00 | 184.50 | 47,852 |
| 2021-08-24 | 184.00 | 184.00 | 184.00 | 184.00 | 60,355 |
| 2021-08-23 | 184.00 | 184.00 | 183.00 | 183.00 | 418,916 |
| 2021-08-20 | 184.00 | 184.00 | 183.00 | 183.00 | 87,654 |
| 2021-08-19 | 184.00 | 184.00 | 182.00 | 182.00 | 176,010 |
| 2021-08-18 | 184.00 | 184.00 | 184.00 | 184.00 | 65,242 |
| 2021-08-17 | 184.00 | 184.00 | 183.00 | 184.50 | 526,805 |
| 2021-08-16 | 183.00 | 184.00 | 183.00 | 185.00 | 42,117 |
| 2021-08-13 | 183.00 | 183.00 | 183.00 | 183.50 | 31,383 |
| 2021-08-12 | 183.00 | 184.00 | 183.00 | 184.00 | 105,052 |
| 2021-08-11 | 182.00 | 183.00 | 182.00 | 183.50 | 280,933 |
| 2021-08-10 | 182.00 | 183.00 | 182.00 | 183.00 | 278,730 |
| 2021-08-09 | 182.00 | 183.00 | 181.00 | 181.00 | 76,540 |
| 2021-08-06 | 181.00 | 184.00 | 181.00 | 184.00 | 28,410 |
| 2021-08-05 | 182.00 | 182.00 | 180.00 | 181.00 | 40,476 |
| 2021-08-04 | 181.00 | 181.00 | 179.00 | 178.50 | 29,183 |
| 2021-08-03 | 180.00 | 181.00 | 178.00 | 179.50 | 92,410 |
| 2021-08-02 | 179.00 | 179.00 | 178.00 | 178.50 | 226,943 |
| 2021-07-30 | 178.00 | 178.00 | 178.00 | 178.00 | 57,349 |
| 2021-07-29 | 179.00 | 179.00 | 178.00 | 178.00 | 30,311 |
| 2021-07-28 | 182.00 | 182.00 | 178.00 | 181.00 | 92,248 |
| 2021-07-27 | 179.00 | 182.00 | 179.00 | 180.00 | 55,360 |
| 2021-07-26 | 180.00 | 180.00 | 179.00 | 179.50 | 37,965 |