Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-15 | 94.40 | 94.40 | 94.40 | 99.75 | 28,546 |
| 2024-05-14 | 100.00 | 100.00 | 100.00 | 98.70 | 46,647 |
| 2024-05-13 | 96.60 | 104.00 | 96.60 | 103.00 | 33,053 |
| 2024-05-10 | 101.00 | 101.50 | 101.00 | 101.50 | 25,682 |
| 2024-05-09 | 99.30 | 101.00 | 99.30 | 101.00 | 41,636 |
| 2024-05-08 | 96.00 | 98.60 | 96.00 | 99.30 | 109,386 |
| 2024-05-07 | 94.00 | 94.00 | 88.00 | 93.50 | 122,288 |
| 2024-05-06 | 92.00 | 92.00 | 92.00 | 92.00 | 0 |
| 2024-05-03 | 94.00 | 94.00 | 90.00 | 92.00 | 60,516 |
| 2024-05-02 | 89.50 | 89.50 | 89.00 | 89.00 | 73,812 |
| 2024-05-01 | 89.50 | 89.50 | 89.50 | 89.50 | 58,902 |
| 2024-04-30 | 89.50 | 89.50 | 89.50 | 89.50 | 157,418 |
| 2024-04-29 | 86.00 | 86.00 | 85.00 | 89.50 | 706,173 |
| 2024-04-26 | 122.00 | 122.00 | 72.00 | 93.00 | 1,369,607 |
| 2024-04-25 | 123.50 | 123.50 | 123.50 | 123.50 | 49,918 |
| 2024-04-24 | 125.00 | 126.50 | 125.00 | 126.50 | 58,103 |
| 2024-04-23 | 123.50 | 125.00 | 123.50 | 125.00 | 12,600 |
| 2024-04-22 | 123.00 | 123.50 | 123.00 | 123.50 | 25,976 |
| 2024-04-19 | 126.50 | 126.50 | 126.00 | 126.00 | 22,834 |
| 2024-04-18 | 125.00 | 125.00 | 125.00 | 126.50 | 43,235 |
| 2024-04-17 | 125.25 | 125.25 | 125.25 | 125.25 | 20,872 |
| 2024-04-16 | 126.75 | 126.75 | 125.25 | 125.25 | 91,016 |
| 2024-04-15 | 123.00 | 130.50 | 123.00 | 126.75 | 48,499 |
| 2024-04-12 | 124.00 | 124.00 | 124.00 | 128.00 | 159,288 |
| 2024-04-11 | 121.50 | 124.00 | 121.50 | 127.50 | 31,999 |
| 2024-04-10 | 124.00 | 124.00 | 124.00 | 124.00 | 39,465 |
| 2024-04-09 | 125.00 | 126.00 | 125.00 | 126.00 | 99,964 |
| 2024-04-08 | 124.00 | 124.00 | 124.00 | 125.00 | 71,676 |
| 2024-04-05 | 120.00 | 121.50 | 120.00 | 126.50 | 28,415 |
| 2024-04-04 | 121.50 | 121.50 | 121.50 | 122.75 | 31,980 |
| 2024-04-03 | 128.25 | 128.25 | 126.75 | 126.75 | 58,321 |
| 2024-04-02 | 122.00 | 125.00 | 122.00 | 128.25 | 65,778 |
| 2024-04-01 | 127.90 | 127.90 | 127.90 | 127.90 | 0 |
| 2024-03-29 | 127.90 | 127.90 | 127.90 | 127.90 | 0 |
| 2024-03-28 | 126.00 | 127.90 | 126.00 | 127.90 | 53,350 |
| 2024-03-27 | 122.40 | 123.00 | 122.40 | 126.00 | 113,051 |
| 2024-03-26 | 126.90 | 126.90 | 125.40 | 125.40 | 127,086 |
| 2024-03-25 | 122.00 | 122.00 | 122.00 | 126.90 | 87,956 |
| 2024-03-22 | 131.80 | 131.80 | 131.80 | 126.90 | 27,199 |
| 2024-03-21 | 128.90 | 128.90 | 127.10 | 127.10 | 15,499 |
| 2024-03-20 | 123.00 | 130.80 | 123.00 | 128.90 | 80,543 |
| 2024-03-19 | 125.00 | 125.00 | 124.00 | 128.90 | 152,137 |
| 2024-03-18 | 133.00 | 133.00 | 133.00 | 129.40 | 15,105 |
| 2024-03-15 | 127.00 | 129.90 | 127.00 | 129.90 | 18,775 |
| 2024-03-14 | 125.00 | 129.80 | 125.00 | 127.00 | 35,551 |
| 2024-03-13 | 130.40 | 130.40 | 129.90 | 129.90 | 12,862 |
| 2024-03-12 | 125.00 | 126.00 | 125.00 | 130.40 | 41,534 |
| 2024-03-11 | 125.00 | 125.80 | 125.00 | 130.30 | 28,558 |
| 2024-03-08 | 124.00 | 128.00 | 124.00 | 126.50 | 105,394 |
| 2024-03-07 | 125.00 | 125.00 | 125.00 | 129.90 | 39,708 |
| 2024-03-06 | 126.00 | 126.00 | 124.00 | 125.00 | 134,625 |
| 2024-03-05 | 128.00 | 128.00 | 127.00 | 130.90 | 42,795 |
| 2024-03-04 | 130.20 | 130.20 | 128.00 | 130.40 | 65,880 |
| 2024-03-01 | 130.20 | 130.20 | 130.20 | 131.50 | 13,315 |
| 2024-02-29 | 132.40 | 132.40 | 132.40 | 132.40 | 24,601 |
| 2024-02-28 | 132.20 | 132.20 | 130.00 | 132.40 | 87,274 |
| 2024-02-27 | 132.40 | 132.40 | 132.40 | 135.10 | 36,127 |
| 2024-02-26 | 132.20 | 132.20 | 132.20 | 132.20 | 7,846 |
| 2024-02-23 | 135.00 | 135.00 | 135.00 | 135.00 | 10,131 |
| 2024-02-22 | 135.00 | 135.00 | 135.00 | 135.00 | 4,793 |
| 2024-02-21 | 133.50 | 135.00 | 133.50 | 135.00 | 31,497 |
| 2024-02-20 | 132.60 | 132.80 | 132.20 | 133.50 | 221,225 |
| 2024-02-19 | 135.30 | 135.30 | 135.30 | 135.30 | 31,149 |
| 2024-02-16 | 132.20 | 132.40 | 132.20 | 135.30 | 22,028 |
| 2024-02-15 | 132.20 | 132.20 | 132.20 | 135.00 | 38,932 |
| 2024-02-14 | 135.40 | 135.40 | 135.00 | 135.00 | 139,714 |
| 2024-02-13 | 133.00 | 133.00 | 133.00 | 135.40 | 191,629 |
| 2024-02-12 | 133.00 | 133.00 | 133.00 | 135.40 | 222,633 |
| 2024-02-09 | 132.00 | 132.00 | 132.00 | 134.90 | 35,215 |
| 2024-02-08 | 134.40 | 134.40 | 134.40 | 134.40 | 17,906 |
| 2024-02-07 | 131.00 | 131.00 | 131.00 | 134.40 | 20,801 |
| 2024-02-06 | 133.90 | 134.00 | 133.90 | 134.00 | 72,762 |
| 2024-02-05 | 130.00 | 130.00 | 130.00 | 133.90 | 22,265 |
| 2024-02-02 | 128.00 | 132.50 | 128.00 | 132.50 | 12,935 |
| 2024-02-01 | 127.00 | 128.00 | 127.00 | 128.00 | 20,029 |
| 2024-01-31 | 131.40 | 133.40 | 131.40 | 133.40 | 7,592 |
| 2024-01-30 | 133.90 | 133.90 | 131.40 | 131.40 | 307,316 |
| 2024-01-29 | 136.00 | 136.00 | 130.00 | 133.90 | 36,434 |
| 2024-01-26 | 132.40 | 134.00 | 132.40 | 134.00 | 43,095 |
| 2024-01-25 | 129.00 | 130.00 | 129.00 | 132.40 | 77,849 |
| 2024-01-24 | 131.60 | 131.60 | 130.00 | 130.00 | 118,878 |
| 2024-01-23 | 130.20 | 130.30 | 130.20 | 130.30 | 11,694 |
| 2024-01-22 | 128.00 | 128.00 | 128.00 | 130.20 | 34,347 |
| 2024-01-19 | 130.00 | 130.00 | 130.00 | 130.00 | 82,130 |
| 2024-01-18 | 130.00 | 130.00 | 130.00 | 132.90 | 70,359 |
| 2024-01-17 | 132.90 | 132.90 | 131.70 | 131.70 | 17,088 |
| 2024-01-16 | 134.80 | 134.80 | 127.00 | 132.90 | 114,097 |
| 2024-01-15 | 128.00 | 128.00 | 127.00 | 132.90 | 141,914 |
| 2024-01-12 | 129.60 | 129.60 | 129.60 | 132.90 | 55,910 |
| 2024-01-11 | 129.60 | 129.60 | 129.60 | 132.90 | 56,498 |
| 2024-01-10 | 131.40 | 132.90 | 131.40 | 132.90 | 86,369 |
| 2024-01-09 | 127.40 | 127.40 | 125.20 | 131.40 | 109,166 |
| 2024-01-08 | 126.00 | 126.00 | 126.00 | 132.40 | 20,641 |
| 2024-01-05 | 126.00 | 126.00 | 126.00 | 131.40 | 21,542 |
| 2024-01-04 | 126.00 | 126.00 | 126.00 | 131.90 | 182,713 |
| 2024-01-03 | 125.00 | 126.00 | 125.00 | 131.40 | 53,128 |
| 2024-01-02 | 130.20 | 130.20 | 125.00 | 132.40 | 173,118 |
| 2024-01-01 | 136.40 | 136.40 | 136.40 | 136.40 | 0 |
| 2023-12-29 | 133.00 | 133.00 | 133.00 | 136.40 | 13,427 |
| 2023-12-28 | 130.20 | 133.20 | 130.00 | 135.80 | 98,174 |
| 2023-12-27 | 129.00 | 129.00 | 129.00 | 134.10 | 79,442 |
| 2023-12-26 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-12-25 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-12-22 | 135.00 | 135.00 | 135.00 | 132.00 | 75,992 |
| 2023-12-21 | 134.80 | 135.00 | 130.00 | 133.90 | 140,301 |
| 2023-12-20 | 128.00 | 128.00 | 128.00 | 131.90 | 122,979 |
| 2023-12-19 | 128.00 | 128.00 | 128.00 | 128.00 | 50,148 |
| 2023-12-18 | 124.20 | 128.00 | 123.00 | 128.90 | 341,378 |
| 2023-12-15 | 127.00 | 135.80 | 127.00 | 133.60 | 213,032 |
| 2023-12-14 | 127.20 | 127.20 | 127.00 | 132.40 | 56,445 |
| 2023-12-13 | 128.00 | 128.00 | 128.00 | 131.80 | 145,074 |
| 2023-12-12 | 125.40 | 128.00 | 125.40 | 131.80 | 65,593 |
| 2023-12-11 | 132.80 | 132.80 | 131.80 | 131.80 | 132,777 |
| 2023-12-08 | 135.00 | 135.00 | 135.00 | 132.80 | 45,608 |
| 2023-12-07 | 129.90 | 132.40 | 129.90 | 132.40 | 7,822 |
| 2023-12-06 | 130.30 | 130.30 | 129.90 | 129.90 | 12,760 |
| 2023-12-05 | 126.00 | 126.00 | 124.00 | 130.30 | 43,242 |
| 2023-12-04 | 132.20 | 132.20 | 123.00 | 125.30 | 48,781 |
| 2023-12-01 | 136.00 | 136.00 | 132.00 | 133.50 | 16,003 |
| 2023-11-30 | 137.00 | 137.00 | 136.00 | 136.00 | 45,558 |
| 2023-11-29 | 139.00 | 139.00 | 138.00 | 141.90 | 321,013 |
| 2023-11-28 | 140.20 | 142.00 | 139.00 | 144.40 | 82,586 |
| 2023-11-27 | 140.20 | 141.60 | 140.20 | 146.20 | 52,686 |
| 2023-11-24 | 147.80 | 148.00 | 147.80 | 145.60 | 9,519 |
| 2023-11-23 | 143.80 | 143.80 | 143.80 | 143.80 | 19,216 |
| 2023-11-22 | 144.80 | 145.20 | 144.80 | 147.40 | 27,818 |
| 2023-11-21 | 137.00 | 137.20 | 137.00 | 141.00 | 69,523 |
| 2023-11-20 | 138.20 | 138.20 | 138.00 | 141.00 | 38,103 |
| 2023-11-17 | 141.40 | 144.80 | 140.00 | 141.00 | 78,398 |
| 2023-11-16 | 140.00 | 140.00 | 140.00 | 145.00 | 25,881 |
| 2023-11-15 | 144.90 | 145.10 | 144.90 | 145.10 | 66,181 |
| 2023-11-14 | 140.20 | 142.00 | 140.20 | 144.90 | 32,232 |
| 2023-11-13 | 140.00 | 140.00 | 140.00 | 141.90 | 166,881 |
| 2023-11-10 | 140.00 | 140.00 | 140.00 | 138.50 | 68,983 |
| 2023-11-09 | 135.00 | 145.00 | 135.00 | 144.50 | 113,248 |
| 2023-11-08 | 123.20 | 134.00 | 123.20 | 131.10 | 69,832 |
| 2023-11-07 | 126.00 | 126.00 | 126.00 | 126.60 | 29,015 |
| 2023-11-06 | 121.00 | 125.00 | 120.80 | 124.00 | 69,272 |
| 2023-11-03 | 122.80 | 122.80 | 115.00 | 120.90 | 37,815 |
| 2023-11-02 | 120.30 | 120.70 | 120.30 | 120.70 | 10,650 |
| 2023-11-01 | 117.00 | 118.00 | 117.00 | 120.30 | 29,686 |
| 2023-10-31 | 118.00 | 118.00 | 118.00 | 119.90 | 7,866 |
| 2023-10-30 | 118.00 | 118.00 | 118.00 | 117.90 | 64,189 |
| 2023-10-27 | 116.00 | 116.00 | 116.00 | 117.90 | 15,048 |
| 2023-10-26 | 116.00 | 116.00 | 116.00 | 118.20 | 18,181 |
| 2023-10-25 | 116.00 | 116.00 | 116.00 | 119.40 | 4,700 |
| 2023-10-24 | 118.10 | 119.40 | 118.10 | 119.40 | 12,098 |
| 2023-10-23 | 116.00 | 116.40 | 116.00 | 118.10 | 12,697 |
| 2023-10-20 | 119.60 | 119.60 | 117.00 | 117.00 | 7,393 |
| 2023-10-19 | 119.60 | 119.60 | 119.60 | 119.60 | 31,273 |
| 2023-10-18 | 117.00 | 118.00 | 115.00 | 119.60 | 103,822 |
| 2023-10-17 | 117.00 | 118.00 | 117.00 | 119.90 | 64,763 |
| 2023-10-16 | 121.20 | 121.20 | 116.60 | 118.00 | 163,682 |
| 2023-10-13 | 125.20 | 125.20 | 123.90 | 123.90 | 145 |
| 2023-10-12 | 122.00 | 122.00 | 122.00 | 125.20 | 19,216 |
| 2023-10-11 | 125.00 | 125.00 | 122.00 | 122.90 | 190,954 |
| 2023-10-10 | 129.80 | 129.80 | 125.00 | 126.90 | 198,526 |
| 2023-10-09 | 132.00 | 132.00 | 129.00 | 131.10 | 131,079 |
| 2023-10-06 | 133.00 | 133.00 | 133.00 | 137.20 | 24,775 |
| 2023-10-05 | 134.00 | 134.00 | 133.00 | 137.20 | 14,355 |
| 2023-10-04 | 133.00 | 134.00 | 133.00 | 137.20 | 121,705 |
| 2023-10-03 | 135.80 | 135.80 | 134.60 | 137.00 | 38,122 |
| 2023-10-02 | 138.80 | 138.80 | 136.80 | 137.00 | 41,018 |
| 2023-09-29 | 138.60 | 138.80 | 138.60 | 143.00 | 19,175 |
| 2023-09-28 | 138.80 | 138.80 | 138.80 | 139.80 | 19,951 |
| 2023-09-27 | 138.80 | 138.80 | 138.80 | 143.10 | 43,131 |
| 2023-09-26 | 139.00 | 139.00 | 139.00 | 139.00 | 83,877 |
| 2023-09-25 | 144.20 | 144.20 | 144.20 | 143.30 | 285,508 |
| 2023-09-22 | 139.00 | 142.00 | 139.00 | 142.80 | 33,115 |
| 2023-09-21 | 139.80 | 139.80 | 139.80 | 144.60 | 38,832 |
| 2023-09-20 | 143.40 | 144.70 | 143.40 | 144.70 | 167,891 |
| 2023-09-19 | 145.00 | 145.00 | 143.40 | 143.40 | 19,890 |
| 2023-09-18 | 147.20 | 147.20 | 145.00 | 145.00 | 86,820 |
| 2023-09-15 | 139.20 | 139.20 | 139.00 | 143.30 | 54,423 |
| 2023-09-14 | 142.60 | 142.60 | 142.60 | 142.90 | 120,880 |
| 2023-09-13 | 140.00 | 143.00 | 140.00 | 141.90 | 155,671 |
| 2023-09-12 | 136.00 | 136.60 | 134.00 | 135.30 | 131,267 |
| 2023-09-11 | 136.60 | 136.60 | 133.20 | 135.30 | 20,076 |
| 2023-09-08 | 134.60 | 134.60 | 132.10 | 132.10 | 4,615 |
| 2023-09-07 | 131.60 | 134.60 | 131.60 | 134.60 | 37,282 |
| 2023-09-06 | 133.00 | 134.00 | 133.00 | 131.60 | 102,313 |
| 2023-09-05 | 133.40 | 133.40 | 133.40 | 133.40 | 106,560 |
| 2023-09-04 | 128.60 | 135.00 | 128.60 | 130.70 | 110,389 |
| 2023-09-01 | 124.20 | 127.00 | 121.20 | 124.60 | 218,522 |
| 2023-08-31 | 124.00 | 128.60 | 124.00 | 127.70 | 43,807 |
| 2023-08-30 | 125.10 | 127.60 | 125.10 | 127.60 | 25,071 |
| 2023-08-29 | 123.60 | 125.00 | 123.60 | 125.10 | 117,999 |
| 2023-08-28 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-08-25 | 121.00 | 122.00 | 121.00 | 122.50 | 31,616 |
| 2023-08-24 | 121.80 | 121.80 | 121.80 | 121.00 | 15,982 |
| 2023-08-23 | 120.90 | 120.90 | 120.90 | 120.90 | 33,088 |
| 2023-08-22 | 120.00 | 120.00 | 120.00 | 120.90 | 32,766 |
| 2023-08-21 | 117.20 | 117.20 | 117.20 | 118.40 | 7,200 |
| 2023-08-18 | 117.90 | 118.40 | 117.90 | 118.40 | 31,528 |
| 2023-08-17 | 117.00 | 117.00 | 117.00 | 117.90 | 37,883 |
| 2023-08-16 | 117.00 | 117.00 | 117.00 | 118.40 | 21,055 |
| 2023-08-15 | 118.20 | 118.20 | 118.00 | 118.80 | 34,831 |
| 2023-08-14 | 118.60 | 118.60 | 118.50 | 118.50 | 8,294 |
| 2023-08-11 | 117.20 | 117.20 | 117.20 | 118.60 | 27,172 |
| 2023-08-10 | 120.00 | 120.00 | 120.00 | 118.10 | 13,010 |
| 2023-08-09 | 119.00 | 120.00 | 119.00 | 118.00 | 14,979 |
| 2023-08-08 | 119.00 | 119.00 | 119.00 | 117.10 | 25,863 |
| 2023-08-07 | 119.00 | 119.00 | 119.00 | 117.10 | 23,784 |
| 2023-08-04 | 119.00 | 119.00 | 117.00 | 117.30 | 16,449 |
| 2023-08-03 | 117.10 | 117.10 | 117.10 | 117.10 | 32,397 |
| 2023-08-02 | 116.90 | 117.10 | 116.90 | 117.10 | 15,967 |
| 2023-08-01 | 118.80 | 118.80 | 118.80 | 116.90 | 70,487 |
| 2023-07-31 | 114.20 | 116.00 | 114.20 | 116.00 | 38,536 |
| 2023-07-28 | 113.20 | 113.20 | 113.20 | 116.10 | 18,676 |
| 2023-07-27 | 118.40 | 118.40 | 118.40 | 116.30 | 132,116 |
| 2023-07-26 | 117.00 | 117.00 | 117.00 | 117.00 | 5,364 |
| 2023-07-25 | 117.00 | 117.00 | 117.00 | 116.00 | 50,583 |
| 2023-07-24 | 116.20 | 116.20 | 116.20 | 114.30 | 51,715 |
| 2023-07-21 | 112.00 | 115.20 | 112.00 | 115.20 | 121,335 |
| 2023-07-20 | 109.60 | 109.60 | 109.40 | 109.40 | 29,813 |
| 2023-07-19 | 109.00 | 111.00 | 108.00 | 109.60 | 54,598 |
| 2023-07-18 | 105.20 | 107.00 | 105.20 | 106.80 | 156,696 |
| 2023-07-17 | 107.00 | 107.00 | 107.00 | 105.60 | 23,010 |
| 2023-07-14 | 102.00 | 107.00 | 102.00 | 104.60 | 35,548 |
| 2023-07-13 | 102.00 | 104.00 | 102.00 | 104.80 | 125,353 |
| 2023-07-12 | 100.00 | 100.00 | 100.00 | 98.55 | 47,270 |
| 2023-07-11 | 93.00 | 99.00 | 93.00 | 97.30 | 51,920 |
| 2023-07-10 | 95.60 | 99.00 | 95.60 | 98.50 | 78,313 |
| 2023-07-07 | 99.00 | 99.00 | 99.00 | 97.05 | 23,398 |
| 2023-07-06 | 95.10 | 97.00 | 95.10 | 98.50 | 180,125 |
| 2023-07-05 | 96.00 | 97.00 | 95.40 | 95.55 | 214,551 |
| 2023-07-04 | 95.90 | 96.00 | 93.10 | 95.00 | 155,014 |
| 2023-07-03 | 92.10 | 97.40 | 92.10 | 95.70 | 103,630 |
| 2023-06-30 | 95.45 | 95.55 | 95.45 | 95.55 | 96,471 |
| 2023-06-29 | 94.00 | 94.00 | 94.00 | 95.45 | 96,364 |
| 2023-06-28 | 95.45 | 95.45 | 94.55 | 94.55 | 33,688 |
| 2023-06-27 | 94.00 | 95.45 | 94.00 | 95.45 | 9,029 |
| 2023-06-26 | 96.90 | 96.90 | 92.20 | 94.00 | 9,919 |
| 2023-06-23 | 93.10 | 93.10 | 92.20 | 94.60 | 45,033 |
| 2023-06-22 | 94.10 | 95.00 | 94.00 | 95.45 | 223,690 |
| 2023-06-21 | 96.00 | 96.00 | 91.90 | 95.80 | 584,852 |
| 2023-06-20 | 98.10 | 98.10 | 95.00 | 98.55 | 143,863 |
| 2023-06-19 | 99.10 | 99.10 | 98.80 | 100.95 | 35,843 |
| 2023-06-16 | 102.00 | 102.40 | 100.00 | 100.90 | 376,262 |
| 2023-06-15 | 102.60 | 102.60 | 102.50 | 102.50 | 114,134 |
| 2023-06-14 | 100.20 | 100.20 | 100.20 | 102.60 | 55,142 |
| 2023-06-13 | 105.20 | 105.20 | 105.20 | 102.70 | 22,005 |
| 2023-06-12 | 103.00 | 103.00 | 103.00 | 103.00 | 5,740 |
| 2023-06-09 | 103.50 | 103.50 | 103.00 | 103.00 | 4,595 |
| 2023-06-08 | 100.00 | 104.00 | 100.00 | 103.50 | 57,189 |
| 2023-06-07 | 108.60 | 108.60 | 102.00 | 102.60 | 238,257 |
| 2023-06-06 | 108.60 | 108.60 | 108.60 | 110.60 | 60,340 |
| 2023-06-05 | 110.60 | 110.60 | 110.60 | 110.60 | 15,311 |
| 2023-06-02 | 110.50 | 110.60 | 110.50 | 110.60 | 129,195 |
| 2023-06-01 | 110.50 | 110.50 | 110.50 | 110.50 | 81,471 |
| 2023-05-31 | 111.90 | 111.90 | 110.50 | 110.50 | 53,296 |
| 2023-05-30 | 111.50 | 111.90 | 111.50 | 111.90 | 82,375 |
| 2023-05-29 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2023-05-26 | 110.70 | 111.50 | 110.70 | 111.50 | 130,288 |
| 2023-05-25 | 112.80 | 112.80 | 112.80 | 110.70 | 18,244 |
| 2023-05-24 | 111.00 | 112.00 | 111.00 | 112.00 | 263,127 |
| 2023-05-23 | 112.00 | 112.00 | 110.70 | 110.70 | 17,603 |
| 2023-05-22 | 112.00 | 112.00 | 112.00 | 112.00 | 77,206 |
| 2023-05-19 | 111.00 | 111.00 | 111.00 | 110.70 | 26,239 |
| 2023-05-18 | 110.50 | 110.70 | 110.50 | 110.70 | 60,612 |
| 2023-05-17 | 110.60 | 110.60 | 110.50 | 110.50 | 71,093 |
| 2023-05-16 | 111.50 | 111.50 | 110.60 | 110.60 | 303,020 |
| 2023-05-15 | 113.40 | 113.40 | 113.40 | 111.50 | 205,611 |
| 2023-05-12 | 113.60 | 113.80 | 113.60 | 111.40 | 24,429 |
| 2023-05-11 | 109.00 | 109.00 | 109.00 | 110.90 | 131,976 |
| 2023-05-10 | 111.40 | 111.40 | 111.10 | 111.10 | 115,023 |
| 2023-05-09 | 113.60 | 113.60 | 113.60 | 111.40 | 108,662 |
| 2023-05-08 | 113.40 | 113.40 | 113.40 | 113.40 | 0 |
| 2023-05-05 | 111.40 | 113.40 | 111.40 | 113.40 | 41,608 |
| 2023-05-04 | 109.20 | 109.20 | 109.20 | 111.40 | 12,440 |
| 2023-05-03 | 113.40 | 113.60 | 109.20 | 111.40 | 36,258 |
| 2023-05-02 | 113.60 | 113.60 | 113.60 | 113.60 | 68,018 |
| 2023-05-01 | 111.10 | 111.10 | 111.10 | 111.10 | 0 |
| 2023-04-28 | 111.00 | 111.10 | 111.00 | 111.10 | 10,946 |
| 2023-04-27 | 109.20 | 109.20 | 109.20 | 111.00 | 27,623 |
| 2023-04-26 | 111.50 | 111.50 | 111.50 | 111.50 | 12,273 |
| 2023-04-25 | 111.40 | 111.50 | 111.40 | 111.50 | 14,817 |
| 2023-04-24 | 111.40 | 111.40 | 111.40 | 111.40 | 6,120 |
| 2023-04-21 | 113.80 | 113.80 | 113.80 | 111.40 | 90,608 |
| 2023-04-20 | 109.20 | 109.20 | 109.20 | 111.30 | 24,756 |
| 2023-04-19 | 113.20 | 113.20 | 111.10 | 111.10 | 24,875 |
| 2023-04-18 | 113.20 | 113.20 | 113.20 | 113.20 | 120,951 |
| 2023-04-17 | 113.00 | 113.40 | 109.20 | 111.00 | 182,792 |
| 2023-04-14 | 110.00 | 112.00 | 110.00 | 110.30 | 92,304 |
| 2023-04-13 | 109.80 | 110.00 | 109.80 | 107.60 | 24,963 |
| 2023-04-12 | 107.00 | 110.00 | 107.00 | 108.10 | 27,831 |
| 2023-04-11 | 106.00 | 106.00 | 106.00 | 106.00 | 81,420 |
| 2023-04-10 | 105.10 | 105.10 | 105.10 | 105.10 | 0 |
| 2023-04-07 | 105.10 | 105.10 | 105.10 | 105.10 | 0 |
| 2023-04-06 | 106.60 | 106.60 | 103.60 | 105.10 | 92,381 |
| 2023-04-05 | 103.40 | 106.60 | 103.40 | 105.90 | 84,119 |
| 2023-04-04 | 103.60 | 103.60 | 103.60 | 104.60 | 30,797 |
| 2023-04-03 | 103.60 | 106.40 | 103.60 | 104.80 | 26,076 |
| 2023-03-31 | 103.50 | 106.00 | 103.50 | 104.75 | 31,396 |
| 2023-03-30 | 104.00 | 106.50 | 104.00 | 104.75 | 18,855 |
| 2023-03-29 | 103.50 | 105.00 | 103.50 | 105.25 | 200,856 |
| 2023-03-28 | 105.00 | 105.00 | 104.50 | 103.75 | 44,232 |
| 2023-03-27 | 106.00 | 106.00 | 105.00 | 105.75 | 287,581 |
| 2023-03-24 | 108.50 | 108.50 | 108.00 | 106.50 | 230,766 |
| 2023-03-23 | 109.00 | 109.00 | 106.00 | 109.00 | 77,149 |
| 2023-03-22 | 108.00 | 108.00 | 108.00 | 108.75 | 116,605 |
| 2023-03-21 | 108.00 | 108.00 | 108.00 | 108.75 | 48,249 |
| 2023-03-20 | 108.50 | 108.50 | 106.50 | 107.25 | 203,147 |
| 2023-03-17 | 112.00 | 112.00 | 112.00 | 109.50 | 51,712 |
| 2023-03-16 | 109.00 | 109.00 | 109.00 | 110.50 | 108,379 |
| 2023-03-15 | 111.00 | 111.00 | 108.00 | 112.00 | 145,202 |
| 2023-03-14 | 110.50 | 112.50 | 110.00 | 112.50 | 185,818 |
| 2023-03-13 | 114.50 | 115.00 | 113.00 | 112.75 | 141,011 |
| 2023-03-10 | 113.00 | 113.00 | 110.00 | 111.75 | 103,209 |
| 2023-03-09 | 131.00 | 131.00 | 105.00 | 114.00 | 947,192 |
| 2023-03-08 | 125.00 | 134.00 | 125.00 | 132.75 | 300,861 |
| 2023-03-07 | 118.00 | 124.00 | 115.00 | 124.00 | 135,406 |
| 2023-03-06 | 114.00 | 117.00 | 113.00 | 116.50 | 183,601 |
| 2023-03-03 | 113.00 | 116.00 | 110.00 | 114.00 | 59,541 |
| 2023-03-02 | 110.50 | 112.00 | 110.50 | 112.00 | 65,348 |
| 2023-03-01 | 107.00 | 110.00 | 107.00 | 109.00 | 29,610 |
| 2023-02-28 | 109.00 | 109.00 | 106.50 | 109.00 | 70,286 |
| 2023-02-27 | 107.00 | 107.50 | 104.50 | 106.25 | 58,367 |
| 2023-02-24 | 104.00 | 104.00 | 103.00 | 104.50 | 77,289 |
| 2023-02-23 | 103.00 | 103.00 | 103.00 | 104.00 | 101,537 |
| 2023-02-22 | 100.50 | 103.00 | 100.50 | 104.00 | 41,689 |
| 2023-02-21 | 100.50 | 100.50 | 100.50 | 104.00 | 10,696 |
| 2023-02-20 | 106.50 | 106.50 | 105.00 | 105.00 | 366,312 |
| 2023-02-17 | 102.50 | 105.50 | 102.50 | 103.50 | 247,305 |
| 2023-02-16 | 103.00 | 106.00 | 103.00 | 105.00 | 108,107 |
| 2023-02-15 | 102.00 | 102.00 | 100.00 | 101.20 | 62,747 |
| 2023-02-14 | 99.60 | 103.00 | 99.60 | 103.00 | 45,834 |
| 2023-02-13 | 96.60 | 96.60 | 96.60 | 99.50 | 178,896 |
| 2023-02-10 | 97.00 | 98.00 | 97.00 | 100.00 | 131,350 |
| 2023-02-09 | 99.85 | 99.85 | 99.75 | 99.75 | 2,155 |
| 2023-02-08 | 99.85 | 99.85 | 99.85 | 99.85 | 13,357 |
| 2023-02-07 | 100.20 | 100.20 | 99.85 | 99.85 | 37,439 |
| 2023-02-06 | 97.40 | 97.40 | 97.40 | 100.20 | 126,731 |
| 2023-02-03 | 96.80 | 100.00 | 96.80 | 97.10 | 40,082 |
| 2023-02-02 | 95.90 | 96.50 | 95.90 | 96.50 | 36,746 |
| 2023-02-01 | 96.40 | 96.40 | 95.90 | 95.90 | 149,566 |
| 2023-01-31 | 94.60 | 94.60 | 94.60 | 96.40 | 7,539 |
| 2023-01-30 | 99.00 | 99.00 | 99.00 | 96.50 | 25,552 |
| 2023-01-27 | 94.00 | 99.00 | 94.00 | 96.50 | 157,737 |
| 2023-01-26 | 95.00 | 95.00 | 95.00 | 96.50 | 302,633 |
| 2023-01-25 | 96.50 | 96.50 | 96.50 | 96.50 | 125,765 |
| 2023-01-24 | 96.50 | 96.50 | 96.50 | 96.50 | 75,141 |
| 2023-01-23 | 93.20 | 94.00 | 92.00 | 96.50 | 224,742 |
| 2023-01-20 | 95.00 | 95.20 | 95.00 | 97.00 | 139,631 |
| 2023-01-19 | 95.00 | 95.00 | 94.00 | 96.50 | 94,444 |
| 2023-01-18 | 95.00 | 95.00 | 95.00 | 96.50 | 223,286 |
| 2023-01-17 | 98.00 | 98.00 | 96.50 | 96.50 | 106,971 |
| 2023-01-16 | 97.00 | 97.00 | 97.00 | 98.00 | 194,661 |
| 2023-01-13 | 96.40 | 97.00 | 93.00 | 95.20 | 472,510 |
| 2023-01-12 | 91.00 | 91.00 | 91.00 | 93.30 | 181,591 |
| 2023-01-11 | 94.00 | 94.00 | 94.00 | 94.20 | 147,561 |
| 2023-01-10 | 91.30 | 91.30 | 91.00 | 91.00 | 9,704 |
| 2023-01-09 | 92.00 | 94.60 | 88.00 | 91.30 | 272,033 |
| 2023-01-06 | 94.00 | 95.00 | 92.00 | 94.00 | 342,534 |
| 2023-01-05 | 92.00 | 93.00 | 92.00 | 91.50 | 110,663 |
| 2023-01-04 | 90.00 | 92.00 | 90.00 | 91.00 | 271,836 |
| 2023-01-03 | 84.20 | 84.20 | 84.20 | 84.20 | 55,097 |
| 2023-01-02 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
| 2022-12-30 | 90.00 | 90.00 | 85.20 | 88.00 | 80,058 |
| 2022-12-29 | 89.00 | 89.00 | 85.00 | 87.50 | 89,802 |
| 2022-12-28 | 88.00 | 90.00 | 84.00 | 87.00 | 173,141 |
| 2022-12-27 | 84.50 | 84.50 | 84.50 | 84.50 | 0 |
| 2022-12-26 | 84.50 | 84.50 | 84.50 | 84.50 | 0 |
| 2022-12-23 | 84.00 | 84.50 | 84.00 | 84.50 | 53,421 |
| 2022-12-22 | 85.00 | 85.00 | 84.00 | 84.00 | 7,526 |
| 2022-12-21 | 85.00 | 85.00 | 85.00 | 85.00 | 67,655 |
| 2022-12-20 | 85.00 | 85.00 | 85.00 | 85.00 | 37,235 |
| 2022-12-19 | 85.00 | 85.00 | 85.00 | 85.00 | 13,025 |
| 2022-12-16 | 84.50 | 85.00 | 84.50 | 85.00 | 4,155 |
| 2022-12-15 | 83.00 | 83.00 | 83.00 | 84.50 | 69,491 |
| 2022-12-14 | 85.00 | 85.00 | 84.90 | 84.90 | 24,537 |
| 2022-12-13 | 83.00 | 84.00 | 82.00 | 85.00 | 49,198 |
| 2022-12-12 | 82.00 | 83.00 | 82.00 | 83.50 | 97,522 |
| 2022-12-09 | 81.50 | 83.50 | 81.50 | 83.50 | 87,838 |
| 2022-12-08 | 80.50 | 81.50 | 80.50 | 81.50 | 77,995 |
| 2022-12-07 | 79.80 | 79.80 | 79.80 | 80.50 | 56,883 |
| 2022-12-06 | 83.00 | 83.00 | 82.00 | 82.00 | 299,112 |
| 2022-12-05 | 83.80 | 84.00 | 82.00 | 83.00 | 216,259 |
| 2022-12-02 | 82.80 | 82.80 | 82.80 | 84.90 | 132,464 |
| 2022-12-01 | 80.00 | 82.00 | 80.00 | 84.50 | 130,803 |
| 2022-11-30 | 84.50 | 84.50 | 83.90 | 83.90 | 14,072 |
| 2022-11-29 | 86.80 | 86.80 | 86.80 | 84.50 | 27,210 |
| 2022-11-28 | 82.00 | 82.00 | 82.00 | 83.50 | 19,431 |
| 2022-11-25 | 83.00 | 83.10 | 83.00 | 83.10 | 24,532 |