Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-30 | 275.00 | 285.00 | 275.00 | 285.00 | 243,250 |
| 2023-05-29 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2023-05-26 | 284.50 | 284.50 | 283.00 | 283.00 | 98,690 |
| 2023-05-25 | 284.50 | 284.50 | 284.50 | 284.50 | 151,544 |
| 2023-05-24 | 286.00 | 286.00 | 284.50 | 284.50 | 126,779 |
| 2023-05-23 | 286.50 | 286.50 | 284.00 | 286.00 | 66,199 |
| 2023-05-22 | 286.50 | 286.50 | 286.50 | 286.50 | 37,678 |
| 2023-05-19 | 270.00 | 287.00 | 270.00 | 286.50 | 77,456 |
| 2023-05-18 | 286.00 | 287.00 | 286.00 | 286.00 | 147,906 |
| 2023-05-17 | 286.00 | 287.00 | 286.00 | 286.00 | 181,407 |
| 2023-05-16 | 286.00 | 286.00 | 286.00 | 286.00 | 594,063 |
| 2023-05-15 | 285.00 | 286.00 | 284.50 | 286.00 | 485,218 |
| 2023-05-12 | 284.00 | 286.00 | 286.00 | 286.00 | 88,513 |
| 2023-05-11 | 284.00 | 285.00 | 284.00 | 285.00 | 501,949 |
| 2023-05-10 | 284.00 | 285.00 | 285.00 | 285.00 | 105,327 |
| 2023-05-09 | 288.00 | 288.00 | 284.00 | 286.00 | 671,425 |
| 2023-05-08 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-05-05 | 286.50 | 288.00 | 286.00 | 288.00 | 2,247,345 |
| 2023-05-04 | 287.50 | 288.00 | 285.50 | 288.00 | 882,093 |
| 2023-05-03 | 287.00 | 288.50 | 286.00 | 286.00 | 1,344,300 |
| 2023-05-02 | 288.50 | 288.50 | 287.00 | 287.00 | 2,355,288 |
| 2023-05-01 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2023-04-28 | 288.50 | 288.50 | 287.00 | 287.00 | 1,116,795 |
| 2023-04-27 | 288.00 | 289.00 | 287.00 | 289.00 | 343,332 |
| 2023-04-26 | 288.00 | 289.00 | 287.00 | 287.00 | 1,737,960 |
| 2023-04-25 | 288.00 | 289.00 | 287.00 | 289.00 | 27,740,142 |
| 2023-04-24 | 288.50 | 288.50 | 288.00 | 288.00 | 2,549,440 |
| 2023-04-21 | 289.00 | 289.00 | 288.00 | 289.00 | 74,710,873 |
| 2023-04-20 | 285.00 | 288.50 | 285.00 | 287.00 | 8,880,185 |
| 2023-04-19 | 284.50 | 285.50 | 285.00 | 285.00 | 149,249 |
| 2023-04-18 | 285.00 | 284.50 | 284.00 | 284.50 | 75,063 |
| 2023-04-17 | 284.00 | 285.00 | 285.00 | 285.00 | 431,551 |
| 2023-04-14 | 284.00 | 284.00 | 283.00 | 284.00 | 788,174 |
| 2023-04-13 | 284.00 | 285.00 | 284.00 | 284.00 | 961,400 |
| 2023-04-12 | 284.50 | 284.50 | 284.00 | 284.00 | 284,539 |
| 2023-04-11 | 283.50 | 285.00 | 283.00 | 285.00 | 470,700 |
| 2023-04-10 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-04-07 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-04-06 | 284.50 | 285.00 | 285.00 | 285.00 | 311,362 |
| 2023-04-05 | 283.00 | 284.00 | 283.00 | 283.50 | 187,273 |
| 2023-04-04 | 285.00 | 283.00 | 283.00 | 283.00 | 390,021 |
| 2023-04-03 | 285.00 | 284.00 | 284.00 | 284.00 | 879,636 |
| 2023-03-31 | 285.50 | 285.50 | 284.50 | 284.50 | 573,157 |
| 2023-03-30 | 285.00 | 285.50 | 285.00 | 285.00 | 194,265 |
| 2023-03-29 | 285.75 | 286.00 | 285.50 | 286.00 | 1,428,998 |
| 2023-03-28 | 286.25 | 286.50 | 285.50 | 286.50 | 2,670,470 |
| 2023-03-27 | 285.75 | 286.50 | 286.00 | 286.50 | 2,537,148 |
| 2023-03-24 | 285.50 | 286.00 | 286.00 | 286.00 | 5,345,105 |
| 2023-03-23 | 286.25 | 286.25 | 285.00 | 285.00 | 367,270 |
| 2023-03-22 | 287.25 | 286.25 | 285.50 | 286.00 | 1,765,841 |
| 2023-03-21 | 288.00 | 288.00 | 288.00 | 288.00 | 1,490,779 |
| 2023-03-20 | 289.00 | 288.00 | 287.00 | 287.00 | 358,195 |
| 2023-03-17 | 291.00 | 291.00 | 285.00 | 290.00 | 4,429,141 |
| 2023-03-16 | 290.00 | 291.00 | 290.00 | 291.00 | 503,463 |
| 2023-03-15 | 290.00 | 291.00 | 289.50 | 290.00 | 1,750,991 |
| 2023-03-14 | 291.00 | 290.50 | 290.50 | 290.50 | 679,643 |
| 2023-03-13 | 294.50 | 293.00 | 291.00 | 292.00 | 2,679,360 |
| 2023-03-10 | 295.50 | 295.00 | 295.00 | 295.50 | 2,336,852 |
| 2023-03-09 | 297.00 | 295.50 | 295.50 | 295.50 | 126,092 |
| 2023-03-08 | 295.00 | 296.50 | 295.00 | 296.50 | 1,711,335 |
| 2023-03-07 | 293.00 | 295.00 | 293.00 | 295.00 | 841,253 |
| 2023-03-06 | 293.50 | 294.00 | 293.00 | 293.00 | 503,944 |
| 2023-03-03 | 294.50 | 294.50 | 294.00 | 294.00 | 352,376 |
| 2023-03-02 | 294.00 | 294.50 | 294.00 | 294.50 | 340,006 |
| 2023-03-01 | 294.00 | 295.00 | 294.50 | 294.50 | 117,017 |
| 2023-02-28 | 293.00 | 294.00 | 292.50 | 294.00 | 732,590 |
| 2023-02-27 | 292.50 | 293.00 | 292.00 | 293.00 | 416,888 |
| 2023-02-24 | 292.50 | 293.50 | 292.50 | 293.50 | 2,929,334 |
| 2023-02-23 | 292.50 | 293.00 | 292.50 | 293.00 | 2,457,948 |
| 2023-02-22 | 293.50 | 294.00 | 292.50 | 294.00 | 2,585,804 |
| 2023-02-21 | 294.00 | 294.00 | 293.50 | 294.00 | 1,795,998 |
| 2023-02-20 | 294.25 | 294.00 | 294.00 | 294.00 | 314,327 |
| 2023-02-17 | 293.00 | 294.00 | 293.50 | 294.00 | 3,813,072 |
| 2023-02-16 | 293.00 | 293.50 | 292.50 | 293.50 | 2,759,752 |
| 2023-02-15 | 286.00 | 293.50 | 286.00 | 293.50 | 5,448,979 |
| 2023-02-14 | 292.00 | 292.50 | 291.50 | 292.00 | 2,988,858 |
| 2023-02-13 | 290.00 | 292.50 | 290.00 | 291.00 | 31,880,445 |
| 2023-02-10 | 251.00 | 260.00 | 258.00 | 259.50 | 291,529 |
| 2023-02-09 | 248.50 | 253.50 | 248.50 | 253.50 | 347,811 |
| 2023-02-08 | 251.50 | 252.00 | 248.00 | 248.00 | 165,587 |
| 2023-02-07 | 249.00 | 251.00 | 251.00 | 251.00 | 110,166 |
| 2023-02-06 | 256.00 | 252.50 | 250.00 | 250.00 | 256,867 |
| 2023-02-03 | 257.50 | 257.00 | 257.00 | 257.00 | 164,067 |
| 2023-02-02 | 256.50 | 261.00 | 259.00 | 259.00 | 268,524 |
| 2023-02-01 | 245.00 | 261.00 | 256.00 | 256.00 | 543,739 |
| 2023-01-31 | 247.50 | 250.00 | 250.00 | 250.00 | 338,358 |
| 2023-01-30 | 253.50 | 253.50 | 246.50 | 246.50 | 326,323 |
| 2023-01-27 | 257.50 | 257.50 | 253.50 | 255.00 | 222,986 |
| 2023-01-26 | 258.00 | 260.00 | 255.00 | 257.00 | 600,590 |
| 2023-01-25 | 272.50 | 263.50 | 259.50 | 259.50 | 342,725 |
| 2023-01-24 | 283.50 | 272.50 | 270.00 | 270.00 | 225,357 |
| 2023-01-23 | 280.00 | 285.00 | 277.50 | 281.00 | 183,988 |
| 2023-01-20 | 279.00 | 279.00 | 276.50 | 277.50 | 312,994 |
| 2023-01-19 | 291.00 | 282.50 | 275.00 | 276.50 | 302,140 |
| 2023-01-18 | 297.50 | 295.00 | 290.00 | 291.00 | 376,235 |
| 2023-01-17 | 308.00 | 308.00 | 297.50 | 298.00 | 714,738 |
| 2023-01-16 | 300.00 | 298.50 | 297.00 | 297.50 | 176,401 |
| 2023-01-13 | 302.50 | 302.00 | 299.00 | 299.00 | 492,214 |
| 2023-01-12 | 282.50 | 306.00 | 288.50 | 299.00 | 1,096,350 |
| 2023-01-11 | 274.00 | 285.00 | 280.50 | 285.00 | 624,926 |
| 2023-01-10 | 273.00 | 276.00 | 273.00 | 274.00 | 225,195 |
| 2023-01-09 | 270.50 | 276.00 | 270.50 | 276.00 | 322,548 |
| 2023-01-06 | 270.50 | 270.50 | 269.00 | 269.00 | 195,994 |
| 2023-01-05 | 266.00 | 270.00 | 263.50 | 270.00 | 187,014 |
| 2023-01-04 | 265.00 | 270.00 | 262.00 | 265.00 | 579,961 |
| 2023-01-03 | 275.00 | 265.00 | 265.00 | 265.00 | 268,310 |
| 2023-01-02 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-12-30 | 255.00 | 275.00 | 275.00 | 275.00 | 169,784 |
| 2022-12-29 | 252.50 | 260.00 | 251.50 | 260.00 | 179,866 |
| 2022-12-28 | 259.00 | 259.00 | 252.50 | 252.50 | 970,856 |
| 2022-12-27 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2022-12-26 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2022-12-23 | 255.00 | 258.00 | 258.00 | 258.00 | 291,103 |
| 2022-12-22 | 245.00 | 255.00 | 250.00 | 255.00 | 152,283 |
| 2022-12-21 | 251.00 | 251.00 | 230.00 | 245.00 | 257,647 |
| 2022-12-20 | 231.00 | 235.00 | 230.00 | 235.00 | 364,707 |
| 2022-12-19 | 219.00 | 231.00 | 219.00 | 231.00 | 280,344 |
| 2022-12-16 | 230.00 | 230.00 | 216.00 | 216.00 | 1,643,740 |
| 2022-12-15 | 225.00 | 225.00 | 223.00 | 225.00 | 788,840 |
| 2022-12-14 | 222.00 | 225.00 | 222.00 | 225.00 | 511,617 |
| 2022-12-13 | 225.00 | 226.00 | 220.50 | 220.50 | 182,329 |
| 2022-12-12 | 227.50 | 226.00 | 223.00 | 223.00 | 198,875 |
| 2022-12-09 | 231.00 | 231.00 | 225.00 | 225.00 | 429,005 |
| 2022-12-08 | 235.00 | 235.00 | 229.00 | 229.00 | 531,794 |
| 2022-12-07 | 248.50 | 248.50 | 235.00 | 235.00 | 178,204 |
| 2022-12-06 | 242.50 | 246.00 | 244.00 | 244.00 | 129,733 |
| 2022-12-05 | 245.00 | 242.00 | 242.00 | 242.00 | 69,282 |
| 2022-12-02 | 250.00 | 245.50 | 244.00 | 244.00 | 67,715 |
| 2022-12-01 | 245.00 | 252.50 | 245.00 | 246.00 | 135,177 |
| 2022-11-30 | 247.50 | 250.00 | 237.50 | 250.00 | 575,561 |
| 2022-11-29 | 255.00 | 251.00 | 246.00 | 246.00 | 201,802 |
| 2022-11-28 | 258.00 | 260.00 | 251.00 | 251.00 | 275,219 |
| 2022-11-25 | 250.00 | 254.00 | 251.50 | 251.50 | 312,950 |
| 2022-11-24 | 250.00 | 248.00 | 248.00 | 248.00 | 157,946 |
| 2022-11-23 | 242.50 | 252.50 | 242.00 | 252.50 | 369,064 |
| 2022-11-22 | 236.00 | 240.00 | 240.00 | 240.00 | 238,817 |
| 2022-11-21 | 236.00 | 239.00 | 235.00 | 239.00 | 70,305 |
| 2022-11-18 | 240.00 | 240.00 | 235.00 | 235.00 | 173,744 |
| 2022-11-17 | 240.00 | 239.00 | 235.00 | 236.00 | 247,158 |
| 2022-11-16 | 237.50 | 241.00 | 239.00 | 240.50 | 179,242 |
| 2022-11-15 | 235.00 | 241.00 | 235.00 | 238.50 | 509,242 |
| 2022-11-14 | 237.50 | 235.00 | 235.00 | 235.00 | 730,178 |
| 2022-11-11 | 235.00 | 237.50 | 230.00 | 237.50 | 626,510 |
| 2022-11-10 | 220.00 | 232.00 | 219.00 | 232.00 | 620,106 |
| 2022-11-09 | 220.00 | 220.00 | 215.50 | 219.00 | 507,319 |
| 2022-11-08 | 215.00 | 221.00 | 221.00 | 221.00 | 1,515,524 |
| 2022-11-07 | 215.00 | 213.00 | 212.00 | 213.00 | 673,868 |
| 2022-11-04 | 215.00 | 215.00 | 215.00 | 215.00 | 160,615 |
| 2022-11-03 | 217.50 | 215.00 | 210.00 | 215.00 | 325,121 |
| 2022-11-02 | 230.00 | 230.00 | 216.50 | 217.00 | 683,787 |
| 2022-11-01 | 225.00 | 230.00 | 220.00 | 220.00 | 517,073 |
| 2022-10-31 | 222.50 | 220.00 | 220.00 | 220.00 | 65,787 |
| 2022-10-28 | 225.00 | 222.50 | 221.00 | 222.50 | 110,902 |
| 2022-10-27 | 230.00 | 235.00 | 224.00 | 224.00 | 139,540 |
| 2022-10-26 | 237.50 | 236.00 | 230.00 | 230.00 | 251,244 |
| 2022-10-25 | 241.00 | 241.00 | 238.00 | 238.00 | 535,532 |
| 2022-10-24 | 237.50 | 241.00 | 241.00 | 241.00 | 337,725 |
| 2022-10-21 | 232.50 | 237.50 | 232.50 | 237.50 | 139,091 |
| 2022-10-20 | 240.00 | 240.00 | 229.00 | 229.00 | 153,256 |
| 2022-10-19 | 240.00 | 240.00 | 237.50 | 237.50 | 44,051 |
| 2022-10-18 | 240.00 | 240.50 | 240.00 | 240.00 | 297,686 |
| 2022-10-17 | 237.50 | 240.00 | 237.50 | 240.00 | 360,758 |
| 2022-10-14 | 237.50 | 237.50 | 236.00 | 236.00 | 245,002 |
| 2022-10-13 | 241.00 | 241.00 | 237.50 | 237.50 | 178,137 |
| 2022-10-12 | 247.50 | 247.50 | 240.00 | 240.00 | 229,261 |
| 2022-10-11 | 256.00 | 256.00 | 247.00 | 247.00 | 163,346 |
| 2022-10-10 | 260.00 | 260.00 | 256.00 | 258.00 | 695,728 |
| 2022-10-07 | 262.50 | 258.00 | 258.00 | 258.00 | 310,151 |
| 2022-10-06 | 267.50 | 265.00 | 260.00 | 260.00 | 469,877 |
| 2022-10-05 | 270.00 | 270.00 | 270.00 | 270.00 | 198,803 |
| 2022-10-04 | 270.00 | 270.00 | 266.00 | 266.00 | 370,461 |
| 2022-10-03 | 267.50 | 270.00 | 267.50 | 270.00 | 1,302,097 |
| 2022-09-30 | 260.00 | 267.00 | 260.00 | 267.00 | 636,297 |
| 2022-09-29 | 255.00 | 262.00 | 262.00 | 262.00 | 227,750 |
| 2022-09-28 | 251.00 | 257.00 | 247.50 | 257.00 | 912,705 |
| 2022-09-27 | 250.00 | 252.50 | 246.00 | 247.00 | 287,811 |
| 2022-09-26 | 252.50 | 258.00 | 252.00 | 252.00 | 319,482 |
| 2022-09-23 | 266.00 | 271.50 | 254.00 | 254.00 | 280,747 |
| 2022-09-22 | 280.00 | 266.00 | 266.00 | 266.00 | 424,281 |
| 2022-09-21 | 285.00 | 278.00 | 278.00 | 278.00 | 734,707 |
| 2022-09-20 | 276.50 | 285.00 | 281.00 | 282.50 | 814,446 |
| 2022-09-19 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2022-09-16 | 272.50 | 277.50 | 276.00 | 277.00 | 1,306,319 |
| 2022-09-15 | 272.50 | 274.00 | 274.00 | 274.00 | 2,433,377 |
| 2022-09-14 | 272.50 | 275.00 | 272.00 | 275.00 | 594,354 |
| 2022-09-13 | 282.50 | 275.00 | 271.00 | 271.00 | 1,405,636 |
| 2022-09-12 | 270.00 | 292.00 | 270.00 | 292.00 | 1,120,834 |
| 2022-09-09 | 255.00 | 260.00 | 255.00 | 260.00 | 698,876 |
| 2022-09-08 | 257.50 | 259.00 | 259.00 | 259.00 | 509,045 |
| 2022-09-07 | 266.00 | 257.00 | 256.00 | 256.00 | 258,312 |
| 2022-09-06 | 266.00 | 261.00 | 261.00 | 261.00 | 27,139 |
| 2022-09-05 | 263.00 | 266.00 | 262.50 | 266.00 | 86,445 |
| 2022-09-02 | 277.50 | 275.00 | 270.00 | 270.00 | 449,034 |
| 2022-09-01 | 282.50 | 280.00 | 275.00 | 275.00 | 108,770 |
| 2022-08-31 | 282.50 | 290.00 | 285.00 | 285.00 | 257,420 |
| 2022-08-30 | 285.00 | 280.50 | 280.50 | 280.50 | 60,152 |
| 2022-08-29 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-08-26 | 285.00 | 284.00 | 284.00 | 284.00 | 110,972 |
| 2022-08-25 | 280.00 | 280.00 | 280.00 | 280.00 | 102,011 |
| 2022-08-24 | 280.00 | 280.00 | 280.00 | 280.00 | 22,854 |
| 2022-08-23 | 280.00 | 280.00 | 280.00 | 280.00 | 64,006 |
| 2022-08-22 | 280.00 | 280.00 | 275.00 | 275.00 | 111,535 |
| 2022-08-19 | 280.00 | 280.00 | 275.00 | 280.00 | 18,267 |
| 2022-08-18 | 277.50 | 285.00 | 285.00 | 285.00 | 85,510 |
| 2022-08-17 | 280.00 | 280.00 | 277.50 | 280.00 | 228,511 |
| 2022-08-16 | 280.00 | 280.50 | 279.00 | 279.00 | 58,271 |
| 2022-08-15 | 285.00 | 280.00 | 277.50 | 280.00 | 67,748 |
| 2022-08-12 | 282.50 | 290.00 | 285.00 | 285.00 | 297,979 |
| 2022-08-11 | 282.50 | 282.50 | 275.00 | 282.50 | 37,194 |
| 2022-08-10 | 285.00 | 283.50 | 277.50 | 283.50 | 88,681 |
| 2022-08-09 | 292.50 | 285.00 | 284.50 | 284.50 | 71,042 |
| 2022-08-08 | 286.00 | 293.00 | 290.00 | 290.00 | 249,421 |
| 2022-08-05 | 285.00 | 286.00 | 282.50 | 282.50 | 286,244 |
| 2022-08-04 | 285.00 | 286.00 | 286.00 | 286.00 | 80,847 |
| 2022-08-03 | 285.00 | 284.00 | 284.00 | 284.00 | 66,874 |
| 2022-08-02 | 287.50 | 286.00 | 286.00 | 286.00 | 172,709 |
| 2022-08-01 | 282.50 | 294.00 | 287.50 | 287.50 | 82,009 |
| 2022-07-29 | 285.00 | 299.00 | 299.00 | 299.00 | 427,855 |
| 2022-07-28 | 275.00 | 285.00 | 270.00 | 285.00 | 88,643 |
| 2022-07-27 | 275.00 | 275.00 | 270.00 | 275.00 | 631,654 |
| 2022-07-26 | 282.50 | 271.50 | 271.50 | 271.50 | 179,196 |
| 2022-07-25 | 290.00 | 294.00 | 282.50 | 282.50 | 107,125 |
| 2022-07-22 | 290.00 | 290.00 | 285.00 | 287.50 | 83,107 |
| 2022-07-21 | 298.50 | 299.00 | 288.00 | 288.00 | 285,497 |
| 2022-07-20 | 287.50 | 296.00 | 287.50 | 296.00 | 249,269 |
| 2022-07-19 | 290.00 | 290.00 | 282.50 | 287.50 | 238,777 |
| 2022-07-18 | 272.50 | 276.00 | 272.00 | 272.00 | 261,594 |
| 2022-07-15 | 280.00 | 280.00 | 272.00 | 272.00 | 212,404 |
| 2022-07-14 | 280.00 | 280.00 | 280.00 | 280.00 | 47,483 |
| 2022-07-13 | 295.00 | 281.00 | 277.50 | 277.50 | 287,381 |
| 2022-07-12 | 300.00 | 300.00 | 292.00 | 292.00 | 87,383 |
| 2022-07-11 | 305.00 | 295.00 | 295.00 | 295.00 | 294,336 |
| 2022-07-08 | 307.50 | 307.50 | 305.00 | 305.00 | 103,631 |
| 2022-07-07 | 320.00 | 320.00 | 303.50 | 303.50 | 278,218 |
| 2022-07-06 | 317.50 | 320.00 | 317.50 | 319.00 | 282,644 |
| 2022-07-05 | 322.50 | 322.50 | 316.00 | 316.00 | 48,254 |
| 2022-07-04 | 325.00 | 325.00 | 320.00 | 322.50 | 47,396 |
| 2022-07-01 | 331.00 | 332.50 | 322.00 | 322.00 | 122,894 |
| 2022-06-30 | 335.00 | 335.00 | 330.00 | 330.00 | 392,521 |
| 2022-06-29 | 342.50 | 340.00 | 333.00 | 333.00 | 121,415 |
| 2022-06-28 | 369.00 | 369.00 | 339.00 | 340.00 | 44,315 |
| 2022-06-27 | 360.00 | 360.00 | 340.00 | 340.00 | 166,599 |
| 2022-06-24 | 360.00 | 360.00 | 336.00 | 336.00 | 56,778 |
| 2022-06-23 | 365.00 | 365.00 | 343.00 | 343.00 | 106,292 |
| 2022-06-22 | 368.00 | 368.00 | 346.00 | 360.00 | 215,784 |
| 2022-06-21 | 369.00 | 369.50 | 362.00 | 362.00 | 154,732 |
| 2022-06-20 | 365.00 | 368.50 | 368.50 | 368.50 | 745,742 |
| 2022-06-17 | 328.50 | 357.00 | 328.50 | 357.00 | 3,935,871 |
| 2022-06-16 | 345.00 | 347.50 | 328.00 | 328.00 | 415,572 |
| 2022-06-15 | 335.00 | 345.00 | 337.50 | 345.00 | 488,434 |
| 2022-06-14 | 329.00 | 338.00 | 328.50 | 338.00 | 402,121 |
| 2022-06-13 | 327.50 | 327.00 | 327.00 | 327.00 | 835,948 |
| 2022-06-10 | 347.50 | 346.50 | 319.00 | 319.00 | 123,576 |
| 2022-06-09 | 338.50 | 343.00 | 343.00 | 343.00 | 328,417 |
| 2022-06-08 | 340.50 | 338.00 | 338.00 | 338.00 | 253,533 |
| 2022-06-07 | 340.50 | 339.50 | 339.50 | 339.50 | 310,866 |
| 2022-06-06 | 338.00 | 340.00 | 338.00 | 340.00 | 1,654,206 |
| 2022-06-03 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-06-02 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2022-06-01 | 341.50 | 338.00 | 338.00 | 338.00 | 472,648 |
| 2022-05-31 | 341.50 | 340.00 | 340.00 | 340.00 | 2,009,502 |
| 2022-05-30 | 341.50 | 341.50 | 338.00 | 341.50 | 269,294 |
| 2022-05-27 | 341.50 | 345.00 | 345.00 | 345.00 | 713,708 |
| 2022-05-26 | 341.50 | 340.00 | 340.00 | 340.00 | 614,977 |
| 2022-05-25 | 345.00 | 345.00 | 338.00 | 338.00 | 357,032 |
| 2022-05-24 | 345.00 | 345.00 | 340.00 | 340.00 | 561,046 |
| 2022-05-23 | 340.00 | 343.00 | 339.50 | 343.00 | 560,340 |
| 2022-05-20 | 339.00 | 335.00 | 335.00 | 335.00 | 455,814 |
| 2022-05-19 | 345.00 | 337.00 | 337.00 | 337.00 | 300,782 |
| 2022-05-18 | 345.00 | 350.00 | 345.00 | 345.00 | 206,729 |
| 2022-05-17 | 341.50 | 342.00 | 342.00 | 342.00 | 326,371 |
| 2022-05-16 | 344.00 | 340.00 | 340.00 | 340.00 | 285,302 |
| 2022-05-13 | 341.50 | 347.50 | 338.00 | 338.00 | 611,241 |
| 2022-05-12 | 342.50 | 339.50 | 338.00 | 339.50 | 235,546 |
| 2022-05-11 | 342.50 | 345.00 | 340.00 | 342.50 | 141,740 |
| 2022-05-10 | 347.50 | 340.00 | 340.00 | 340.00 | 364,725 |
| 2022-05-09 | 352.50 | 355.00 | 340.00 | 340.00 | 409,912 |
| 2022-05-06 | 357.50 | 355.00 | 355.00 | 355.00 | 257,446 |
| 2022-05-05 | 349.00 | 350.00 | 350.00 | 350.00 | 244,712 |
| 2022-05-04 | 348.50 | 352.00 | 352.00 | 352.00 | 74,544 |
| 2022-05-03 | 343.50 | 348.50 | 340.50 | 343.00 | 244,073 |
| 2022-05-02 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2022-04-29 | 337.50 | 344.00 | 338.00 | 344.00 | 328,224 |
| 2022-04-28 | 337.50 | 333.00 | 333.00 | 333.00 | 2,500,046 |
| 2022-04-27 | 345.00 | 345.00 | 337.50 | 337.50 | 60,382 |
| 2022-04-26 | 351.50 | 351.50 | 342.50 | 345.00 | 179,905 |
| 2022-04-25 | 352.50 | 356.00 | 348.00 | 348.00 | 475,395 |
| 2022-04-22 | 360.00 | 360.00 | 352.50 | 352.50 | 1,296,678 |
| 2022-04-21 | 362.50 | 362.50 | 362.50 | 362.50 | 100,391 |
| 2022-04-20 | 360.00 | 362.00 | 362.00 | 362.00 | 242,627 |
| 2022-04-19 | 361.00 | 360.00 | 360.00 | 360.00 | 79,749 |
| 2022-04-18 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2022-04-15 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2022-04-14 | 365.00 | 358.00 | 358.00 | 358.00 | 82,365 |
| 2022-04-13 | 367.50 | 365.00 | 358.00 | 358.00 | 38,162 |
| 2022-04-12 | 372.50 | 372.50 | 365.00 | 365.00 | 46,165 |
| 2022-04-11 | 374.50 | 380.00 | 372.00 | 372.00 | 60,174 |
| 2022-04-08 | 373.00 | 374.50 | 373.00 | 374.00 | 37,662 |
| 2022-04-07 | 380.00 | 376.00 | 374.50 | 374.50 | 46,205 |
| 2022-04-06 | 380.00 | 377.00 | 377.00 | 377.00 | 222,002 |
| 2022-04-05 | 390.00 | 387.50 | 375.00 | 375.00 | 260,630 |
| 2022-04-04 | 391.00 | 388.00 | 385.00 | 385.00 | 114,067 |
| 2022-04-01 | 391.00 | 390.00 | 387.00 | 390.00 | 47,981 |
| 2022-03-31 | 391.00 | 390.00 | 389.50 | 389.50 | 239,053 |
| 2022-03-30 | 388.50 | 390.00 | 390.00 | 390.00 | 357,650 |
| 2022-03-29 | 395.00 | 392.50 | 387.00 | 387.00 | 124,814 |
| 2022-03-28 | 397.50 | 396.50 | 396.50 | 396.50 | 89,427 |
| 2022-03-25 | 395.00 | 400.00 | 395.00 | 400.00 | 233,387 |
| 2022-03-24 | 400.00 | 400.00 | 397.00 | 397.00 | 394,157 |
| 2022-03-23 | 388.00 | 406.00 | 387.50 | 400.00 | 217,152 |
| 2022-03-22 | 435.00 | 410.00 | 405.00 | 405.00 | 13,439,857 |
| 2022-03-21 | 425.00 | 430.00 | 415.00 | 430.00 | 807,454 |
| 2022-03-18 | 410.00 | 444.00 | 410.00 | 444.00 | 1,296,056 |
| 2022-03-17 | 394.50 | 414.00 | 390.00 | 414.00 | 1,090,404 |
| 2022-03-16 | 380.00 | 385.50 | 375.00 | 385.50 | 234,384 |
| 2022-03-15 | 387.50 | 380.00 | 375.00 | 375.00 | 910,033 |
| 2022-03-14 | 355.00 | 390.00 | 379.50 | 390.00 | 497,388 |
| 2022-03-11 | 331.00 | 360.00 | 330.00 | 360.00 | 388,894 |
| 2022-03-10 | 337.50 | 327.50 | 325.00 | 327.50 | 209,350 |
| 2022-03-09 | 315.00 | 338.00 | 315.00 | 338.00 | 378,216 |
| 2022-03-08 | 317.50 | 317.50 | 315.00 | 315.00 | 176,048 |
| 2022-03-07 | 340.00 | 320.00 | 310.00 | 320.00 | 354,827 |
| 2022-03-04 | 364.00 | 355.00 | 335.00 | 335.00 | 1,889,828 |
| 2022-03-03 | 350.00 | 360.00 | 360.00 | 360.00 | 321,191 |
| 2022-03-02 | 330.00 | 345.00 | 345.00 | 345.00 | 159,332 |
| 2022-03-01 | 322.00 | 332.00 | 320.00 | 332.00 | 517,762 |
| 2022-02-28 | 330.00 | 332.00 | 328.00 | 328.00 | 43,380 |
| 2022-02-25 | 315.00 | 331.00 | 320.00 | 331.00 | 950,615 |
| 2022-02-24 | 322.00 | 322.00 | 310.00 | 312.00 | 1,060,337 |
| 2022-02-23 | 318.50 | 322.00 | 315.00 | 322.00 | 137,153 |
| 2022-02-22 | 324.00 | 324.00 | 312.50 | 315.00 | 520,318 |
| 2022-02-21 | 321.00 | 320.00 | 320.00 | 320.00 | 555,005 |
| 2022-02-18 | 321.00 | 322.00 | 319.00 | 321.00 | 253,216 |
| 2022-02-17 | 321.00 | 324.00 | 320.00 | 320.00 | 234,783 |
| 2022-02-16 | 316.50 | 320.00 | 318.50 | 319.50 | 283,111 |
| 2022-02-15 | 317.50 | 320.00 | 312.50 | 320.00 | 324,302 |
| 2022-02-14 | 345.00 | 326.00 | 315.00 | 315.00 | 541,698 |
| 2022-02-11 | 354.00 | 354.00 | 342.00 | 342.00 | 257,927 |
| 2022-02-10 | 357.50 | 355.00 | 347.50 | 354.00 | 393,401 |
| 2022-02-09 | 360.00 | 358.00 | 358.00 | 358.00 | 263,589 |
| 2022-02-08 | 365.00 | 360.50 | 360.50 | 362.00 | 373,945 |
| 2022-02-07 | 375.00 | 375.00 | 360.50 | 362.00 | 593,221 |
| 2022-02-04 | 375.00 | 375.00 | 375.00 | 375.00 | 647,499 |
| 2022-02-03 | 387.50 | 387.50 | 375.00 | 375.00 | 117,475 |
| 2022-02-02 | 375.00 | 390.00 | 375.00 | 390.00 | 249,513 |
| 2022-02-01 | 375.00 | 377.00 | 375.00 | 375.00 | 310,016 |
| 2022-01-31 | 375.00 | 370.00 | 370.00 | 370.00 | 142,662 |
| 2022-01-28 | 375.00 | 370.00 | 370.00 | 370.00 | 159,278 |
| 2022-01-27 | 375.00 | 376.00 | 376.00 | 376.00 | 49,382 |
| 2022-01-26 | 357.50 | 377.50 | 372.50 | 372.50 | 230,470 |
| 2022-01-25 | 359.00 | 360.00 | 355.00 | 355.00 | 293,067 |
| 2022-01-24 | 377.50 | 380.00 | 355.00 | 356.00 | 662,000 |
| 2022-01-21 | 366.50 | 377.50 | 364.00 | 377.50 | 379,111 |
| 2022-01-20 | 380.00 | 380.00 | 355.00 | 375.00 | 735,908 |
| 2022-01-19 | 397.50 | 398.00 | 373.00 | 373.00 | 1,227,125 |
| 2022-01-18 | 425.00 | 425.00 | 397.00 | 397.00 | 5,965,341 |
| 2022-01-17 | 406.00 | 408.00 | 400.00 | 408.00 | 145,178 |
| 2022-01-14 | 408.50 | 408.00 | 408.00 | 408.00 | 1,222,020 |
| 2022-01-13 | 408.50 | 408.50 | 405.00 | 405.00 | 105,340 |
| 2022-01-12 | 419.00 | 419.00 | 410.00 | 410.00 | 160,980 |
| 2022-01-11 | 417.50 | 413.50 | 413.50 | 413.50 | 374,428 |
| 2022-01-10 | 430.00 | 431.00 | 417.50 | 417.50 | 144,060 |
| 2022-01-07 | 437.50 | 430.00 | 430.00 | 430.00 | 57,283 |
| 2022-01-06 | 437.50 | 437.50 | 435.00 | 437.50 | 419,339 |
| 2022-01-05 | 445.00 | 445.00 | 435.00 | 439.00 | 720,736 |
| 2022-01-04 | 452.50 | 452.50 | 445.00 | 445.00 | 1,129,649 |
| 2022-01-03 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2021-12-31 | 432.50 | 455.00 | 435.00 | 455.00 | 360,885 |
| 2021-12-30 | 430.00 | 435.00 | 425.00 | 435.00 | 80,049 |
| 2021-12-29 | 420.00 | 430.00 | 420.00 | 430.00 | 178,311 |
| 2021-12-28 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2021-12-27 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2021-12-24 | 427.50 | 424.00 | 424.00 | 424.00 | 65,382 |
| 2021-12-23 | 430.00 | 430.00 | 420.00 | 420.00 | 138,167 |
| 2021-12-22 | 415.00 | 430.00 | 425.00 | 430.00 | 477,522 |
| 2021-12-21 | 406.50 | 415.00 | 415.00 | 415.00 | 107,339 |
| 2021-12-20 | 400.00 | 407.50 | 402.50 | 407.50 | 323,724 |
| 2021-12-17 | 402.50 | 412.00 | 395.00 | 412.00 | 969,144 |
| 2021-12-16 | 427.00 | 427.00 | 400.00 | 400.00 | 565,275 |
| 2021-12-15 | 398.00 | 415.00 | 395.00 | 415.00 | 748,322 |
| 2021-12-14 | 398.50 | 398.00 | 397.00 | 398.00 | 290,866 |
| 2021-12-13 | 403.50 | 401.00 | 397.00 | 398.50 | 348,934 |
| 2021-12-10 | 403.50 | 405.00 | 400.00 | 405.00 | 181,348 |
| 2021-12-09 | 402.50 | 407.50 | 400.00 | 407.50 | 1,008,519 |
| 2021-12-08 | 400.00 | 403.00 | 400.00 | 403.00 | 267,457 |
| 2021-12-07 | 402.50 | 427.00 | 406.00 | 406.00 | 251,757 |
| 2021-12-06 | 402.50 | 400.00 | 400.00 | 400.00 | 173,283 |
| 2021-12-03 | 404.00 | 404.00 | 400.00 | 400.00 | 279,339 |
| 2021-12-02 | 405.00 | 409.00 | 406.00 | 406.00 | 200,911 |
| 2021-12-01 | 404.00 | 410.00 | 401.00 | 410.00 | 203,520 |
| 2021-11-30 | 402.50 | 400.00 | 400.00 | 400.00 | 433,579 |
| 2021-11-29 | 405.00 | 410.00 | 405.00 | 405.00 | 1,817,853 |
| 2021-11-26 | 412.50 | 403.00 | 403.00 | 403.00 | 312,137 |
| 2021-11-25 | 420.00 | 420.00 | 415.00 | 415.00 | 201,935 |
| 2021-11-24 | 422.50 | 425.00 | 420.00 | 420.00 | 257,682 |
| 2021-11-23 | 415.00 | 427.50 | 413.00 | 420.00 | 234,752 |
| 2021-11-22 | 412.50 | 412.00 | 410.00 | 412.00 | 199,260 |
| 2021-11-19 | 415.00 | 414.00 | 414.00 | 414.00 | 633,584 |
| 2021-11-18 | 422.50 | 420.00 | 415.00 | 415.00 | 173,662 |
| 2021-11-17 | 422.50 | 423.50 | 422.00 | 422.00 | 142,986 |
| 2021-11-16 | 427.50 | 420.00 | 420.00 | 420.00 | 69,017 |
| 2021-11-15 | 417.50 | 431.50 | 425.00 | 426.00 | 231,546 |
| 2021-11-12 | 410.00 | 421.00 | 412.50 | 421.00 | 599,021 |
| 2021-11-11 | 410.00 | 411.00 | 410.00 | 410.00 | 854,156 |
| 2021-11-10 | 410.00 | 410.00 | 410.00 | 410.00 | 582,205 |
| 2021-11-09 | 420.00 | 420.00 | 409.00 | 409.00 | 140,056 |
| 2021-11-08 | 420.00 | 419.50 | 417.00 | 419.00 | 156,026 |
| 2021-11-05 | 410.00 | 425.00 | 419.50 | 419.50 | 464,803 |
| 2021-11-04 | 410.00 | 419.50 | 405.00 | 419.50 | 211,419 |
| 2021-11-03 | 410.00 | 405.50 | 405.50 | 405.50 | 438,468 |
| 2021-11-02 | 410.00 | 408.00 | 401.50 | 401.50 | 140,464 |
| 2021-11-01 | 402.50 | 410.00 | 405.00 | 405.00 | 304,210 |
| 2021-10-29 | 400.00 | 405.00 | 398.00 | 398.00 | 245,323 |
| 2021-10-28 | 400.00 | 410.00 | 400.00 | 410.00 | 243,675 |
| 2021-10-27 | 395.00 | 400.00 | 395.00 | 398.00 | 3,593,595 |
| 2021-10-26 | 392.50 | 400.00 | 400.00 | 400.00 | 357,922 |
| 2021-10-25 | 395.00 | 395.00 | 392.00 | 393.00 | 284,596 |
| 2021-10-22 | 385.00 | 400.00 | 385.00 | 390.00 | 4,541,146 |
| 2021-10-21 | 402.50 | 404.00 | 392.00 | 392.00 | 1,326,235 |
| 2021-10-20 | 405.00 | 404.00 | 404.00 | 404.00 | 214,714 |
| 2021-10-19 | 407.50 | 405.00 | 405.00 | 405.00 | 865,133 |
| 2021-10-18 | 407.50 | 408.00 | 407.00 | 407.00 | 237,512 |
| 2021-10-15 | 415.00 | 415.00 | 408.50 | 408.50 | 436,958 |
| 2021-10-14 | 410.00 | 411.00 | 411.00 | 411.00 | 344,921 |
| 2021-10-13 | 391.00 | 410.00 | 405.00 | 410.00 | 283,914 |
| 2021-10-12 | 399.00 | 395.00 | 381.00 | 395.00 | 488,315 |
| 2021-10-11 | 410.00 | 410.00 | 400.00 | 400.00 | 205,017 |
| 2021-10-08 | 410.00 | 410.00 | 407.00 | 409.00 | 398,458 |
| 2021-10-07 | 417.50 | 416.00 | 409.00 | 409.00 | 387,817 |
| 2021-10-06 | 419.50 | 420.00 | 416.00 | 416.00 | 4,498,109 |
| 2021-10-05 | 420.00 | 420.00 | 418.00 | 420.00 | 1,921,544 |
| 2021-10-04 | 417.50 | 422.50 | 416.50 | 420.00 | 1,887,373 |
| 2021-10-01 | 415.00 | 419.00 | 415.00 | 419.00 | 1,234,111 |
| 2021-09-30 | 415.00 | 424.00 | 416.50 | 424.00 | 846,027 |
| 2021-09-29 | 417.50 | 416.50 | 415.00 | 415.00 | 1,271,646 |
| 2021-09-28 | 442.00 | 442.00 | 420.00 | 420.00 | 231,955 |
| 2021-09-27 | 415.00 | 442.50 | 428.00 | 440.00 | 935,090 |
| 2021-09-24 | 417.50 | 418.00 | 416.00 | 418.00 | 4,022,435 |
| 2021-09-23 | 413.50 | 418.00 | 414.00 | 415.00 | 2,296,054 |
| 2021-09-22 | 420.00 | 418.00 | 412.50 | 412.50 | 174,998 |
| 2021-09-21 | 425.00 | 429.00 | 415.00 | 420.00 | 443,410 |
| 2021-09-20 | 415.00 | 420.00 | 410.00 | 410.00 | 538,197 |