Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-12 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2025-02-11 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2025-02-10 | 325.00 | 324.00 | 324.00 | 324.00 | 3,905 |
| 2025-02-07 | 324.00 | 324.00 | 324.00 | 324.00 | 11,977 |
| 2025-02-06 | 325.00 | 325.00 | 324.00 | 324.00 | 7,445 |
| 2025-02-05 | 325.00 | 324.00 | 322.00 | 324.00 | 29,501 |
| 2025-02-04 | 325.00 | 324.00 | 324.00 | 324.00 | 1,624,269 |
| 2025-02-03 | 324.00 | 326.00 | 324.00 | 324.00 | 20,839 |
| 2025-01-31 | 322.00 | 324.00 | 322.00 | 324.00 | 13,627,990 |
| 2025-01-30 | 321.00 | 321.00 | 320.00 | 321.00 | 395,842 |
| 2025-01-29 | 321.00 | 322.00 | 320.00 | 320.00 | 679,616 |
| 2025-01-28 | 321.00 | 322.00 | 321.00 | 321.00 | 501,418 |
| 2025-01-27 | 321.00 | 322.00 | 320.00 | 321.00 | 634,455 |
| 2025-01-24 | 321.00 | 321.00 | 321.00 | 321.00 | 3,292,679 |
| 2025-01-23 | 320.00 | 322.00 | 320.00 | 322.00 | 325,351 |
| 2025-01-22 | 321.00 | 322.00 | 320.00 | 321.00 | 35,064 |
| 2025-01-21 | 321.00 | 321.00 | 320.00 | 321.00 | 2,254,195 |
| 2025-01-20 | 320.00 | 321.00 | 320.00 | 320.00 | 1,615,319 |
| 2025-01-17 | 322.00 | 322.00 | 318.00 | 318.00 | 681,640 |
| 2025-01-16 | 322.00 | 318.00 | 318.00 | 318.00 | 2,401,661 |
| 2025-01-15 | 323.00 | 323.00 | 320.00 | 322.00 | 4,305,267 |
| 2025-01-14 | 308.00 | 308.00 | 308.00 | 308.00 | 2,263,318 |
| 2025-01-13 | 308.00 | 308.00 | 308.00 | 308.00 | 15,338 |
| 2025-01-10 | 308.00 | 308.00 | 308.00 | 308.00 | 29,674 |
| 2025-01-09 | 308.00 | 308.00 | 308.00 | 308.00 | 53,405 |
| 2025-01-08 | 308.00 | 308.00 | 304.00 | 308.00 | 12,781 |
| 2025-01-07 | 306.00 | 308.00 | 306.00 | 308.00 | 36,493 |
| 2025-01-06 | 306.00 | 306.00 | 306.00 | 306.00 | 271,018 |
| 2025-01-03 | 306.00 | 306.00 | 306.00 | 306.00 | 22,577 |
| 2025-01-02 | 306.00 | 308.00 | 306.00 | 306.00 | 22,369 |
| 2025-01-01 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2024-12-31 | 306.00 | 306.00 | 306.00 | 306.00 | 16,126 |
| 2024-12-30 | 306.00 | 306.00 | 304.00 | 304.00 | 17,342 |
| 2024-12-27 | 304.00 | 306.00 | 304.00 | 306.00 | 4,862 |
| 2024-12-26 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2024-12-25 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2024-12-24 | 306.00 | 306.00 | 306.00 | 306.00 | 1,377 |
| 2024-12-23 | 306.00 | 306.00 | 304.00 | 306.00 | 389,228 |
| 2024-12-20 | 306.00 | 306.00 | 306.00 | 306.00 | 179,605 |
| 2024-12-19 | 306.00 | 304.00 | 304.00 | 304.00 | 98,273 |
| 2024-12-18 | 304.00 | 306.00 | 304.00 | 306.00 | 4,348 |
| 2024-12-17 | 306.00 | 306.00 | 304.00 | 306.00 | 137,849 |
| 2024-12-16 | 307.00 | 307.00 | 306.00 | 306.00 | 28,978 |
| 2024-12-13 | 307.00 | 307.00 | 307.00 | 307.00 | 49,775 |
| 2024-12-12 | 307.00 | 307.00 | 307.00 | 307.00 | 6,201 |
| 2024-12-11 | 307.00 | 307.00 | 304.00 | 307.00 | 564,049 |
| 2024-12-10 | 307.00 | 307.00 | 307.00 | 307.00 | 22,750 |
| 2024-12-09 | 306.00 | 307.00 | 306.00 | 307.00 | 61,242 |
| 2024-12-06 | 306.00 | 307.00 | 305.00 | 307.00 | 63,862 |
| 2024-12-05 | 307.00 | 307.00 | 304.00 | 305.00 | 120,990 |
| 2024-12-04 | 304.00 | 307.00 | 298.00 | 304.00 | 1,241,146 |
| 2024-12-03 | 304.00 | 307.00 | 304.00 | 307.00 | 1,318,833 |
| 2024-12-02 | 311.00 | 304.00 | 304.00 | 304.00 | 4,906,510 |
| 2024-11-29 | 308.00 | 308.00 | 304.00 | 304.00 | 636,996 |
| 2024-11-28 | 307.00 | 307.00 | 304.00 | 304.00 | 3,422,604 |
| 2024-11-27 | 228.00 | 238.00 | 224.00 | 238.00 | 206,545 |
| 2024-11-26 | 219.00 | 224.00 | 219.00 | 224.00 | 346,605 |
| 2024-11-25 | 219.00 | 219.00 | 219.00 | 219.00 | 34,253 |
| 2024-11-22 | 219.00 | 219.00 | 219.00 | 219.00 | 25,120 |
| 2024-11-21 | 219.00 | 219.00 | 219.00 | 219.00 | 32,873 |
| 2024-11-20 | 220.00 | 220.00 | 219.00 | 220.00 | 81,035 |
| 2024-11-19 | 227.00 | 220.00 | 220.00 | 220.00 | 756,095 |
| 2024-11-18 | 232.00 | 238.00 | 234.00 | 234.00 | 39,903 |
| 2024-11-15 | 233.00 | 233.00 | 232.00 | 232.00 | 59,532 |
| 2024-11-14 | 237.00 | 237.00 | 233.00 | 233.00 | 14,501 |
| 2024-11-13 | 238.00 | 236.00 | 236.00 | 236.00 | 40,350 |
| 2024-11-12 | 241.00 | 241.00 | 238.00 | 238.00 | 94,814 |
| 2024-11-11 | 246.00 | 246.00 | 241.00 | 241.00 | 57,702 |
| 2024-11-08 | 249.00 | 249.00 | 243.00 | 243.00 | 114,490 |
| 2024-11-07 | 254.00 | 254.00 | 248.00 | 249.00 | 53,165 |
| 2024-11-06 | 255.00 | 255.00 | 254.00 | 254.00 | 8,103 |
| 2024-11-05 | 255.00 | 255.00 | 255.00 | 255.00 | 8,722 |
| 2024-11-04 | 254.00 | 255.00 | 254.00 | 255.00 | 21,672 |
| 2024-11-01 | 254.00 | 254.00 | 254.00 | 254.00 | 6,885 |
| 2024-10-31 | 255.00 | 255.00 | 254.00 | 254.00 | 5,884 |
| 2024-10-30 | 254.00 | 254.00 | 254.00 | 254.00 | 220,359 |
| 2024-10-29 | 254.00 | 254.00 | 253.00 | 253.00 | 24,932 |
| 2024-10-28 | 251.00 | 254.00 | 252.00 | 253.00 | 4,045 |
| 2024-10-25 | 243.00 | 251.00 | 244.00 | 251.00 | 85,965 |
| 2024-10-24 | 251.00 | 251.00 | 242.00 | 243.00 | 76,989 |
| 2024-10-23 | 257.00 | 257.00 | 251.00 | 251.00 | 47,413 |
| 2024-10-22 | 258.00 | 257.00 | 255.00 | 255.00 | 18,838 |
| 2024-10-21 | 267.00 | 267.00 | 259.00 | 259.00 | 47,076 |
| 2024-10-18 | 267.00 | 267.00 | 266.00 | 267.00 | 26,290 |
| 2024-10-17 | 273.00 | 273.00 | 267.00 | 267.00 | 11,252 |
| 2024-10-16 | 273.00 | 268.00 | 268.00 | 268.00 | 2,409 |
| 2024-10-15 | 273.00 | 273.00 | 271.00 | 271.00 | 3,725 |
| 2024-10-14 | 273.00 | 274.00 | 270.00 | 274.00 | 1,570 |
| 2024-10-11 | 273.00 | 273.00 | 271.00 | 271.00 | 18,856 |
| 2024-10-10 | 273.00 | 273.00 | 271.00 | 271.00 | 441,922 |
| 2024-10-09 | 271.00 | 271.00 | 271.00 | 271.00 | 8,163 |
| 2024-10-08 | 271.00 | 274.00 | 271.00 | 271.00 | 49,559 |
| 2024-10-07 | 267.00 | 266.00 | 260.00 | 266.00 | 8,807 |
| 2024-10-04 | 271.00 | 271.00 | 267.00 | 267.00 | 8,775 |
| 2024-10-03 | 271.00 | 271.00 | 271.00 | 271.00 | 3,900 |
| 2024-10-02 | 273.00 | 272.00 | 271.00 | 271.00 | 21,586 |
| 2024-10-01 | 273.00 | 273.00 | 273.00 | 273.00 | 20,654 |
| 2024-09-30 | 273.00 | 273.00 | 273.00 | 273.00 | 9,050 |
| 2024-09-27 | 273.00 | 273.00 | 270.00 | 273.00 | 82,332 |
| 2024-09-26 | 273.00 | 273.00 | 273.00 | 273.00 | 8,943 |
| 2024-09-25 | 273.00 | 273.00 | 273.00 | 273.00 | 12,498 |
| 2024-09-24 | 273.00 | 272.00 | 272.00 | 273.00 | 4,112 |
| 2024-09-23 | 273.00 | 273.00 | 273.00 | 273.00 | 6,758 |
| 2024-09-20 | 273.00 | 273.00 | 273.00 | 273.00 | 501,279 |
| 2024-09-19 | 273.00 | 273.00 | 273.00 | 273.00 | 18,181 |
| 2024-09-18 | 273.00 | 273.00 | 273.00 | 273.00 | 50,403 |
| 2024-09-17 | 273.00 | 273.00 | 273.00 | 273.00 | 306 |
| 2024-09-16 | 273.00 | 273.00 | 273.00 | 273.00 | 3,849 |
| 2024-09-13 | 273.00 | 282.00 | 282.00 | 282.00 | 5,527 |
| 2024-09-12 | 273.00 | 273.00 | 273.00 | 273.00 | 17,635 |
| 2024-09-11 | 274.00 | 274.00 | 273.00 | 273.00 | 3,197 |
| 2024-09-10 | 277.00 | 277.00 | 274.00 | 274.00 | 6,021 |
| 2024-09-09 | 277.00 | 277.00 | 277.00 | 277.00 | 11 |
| 2024-09-06 | 278.00 | 280.00 | 277.00 | 280.00 | 13,347 |
| 2024-09-05 | 278.00 | 278.00 | 278.00 | 278.00 | 343,144 |
| 2024-09-04 | 278.00 | 278.00 | 277.00 | 278.00 | 178,167 |
| 2024-09-03 | 279.00 | 279.00 | 279.00 | 279.00 | 9,677 |
| 2024-09-02 | 278.00 | 279.00 | 278.00 | 279.00 | 352,692 |
| 2024-08-30 | 275.00 | 278.00 | 275.00 | 278.00 | 70,522 |
| 2024-08-29 | 280.00 | 280.00 | 275.00 | 275.00 | 9,992 |
| 2024-08-28 | 281.00 | 281.00 | 280.00 | 280.00 | 23,882 |
| 2024-08-27 | 283.00 | 286.00 | 280.00 | 280.00 | 24,195 |
| 2024-08-26 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-08-23 | 283.00 | 283.00 | 283.00 | 283.00 | 8,175 |
| 2024-08-22 | 283.00 | 283.00 | 283.00 | 283.00 | 2,476 |
| 2024-08-21 | 283.00 | 284.00 | 283.00 | 284.00 | 43,736 |
| 2024-08-20 | 283.00 | 284.00 | 284.00 | 284.00 | 4,260 |
| 2024-08-19 | 277.00 | 283.00 | 277.00 | 283.00 | 101,280 |
| 2024-08-16 | 275.00 | 280.00 | 280.00 | 280.00 | 123,337 |
| 2024-08-15 | 273.00 | 274.00 | 273.00 | 274.00 | 22,168 |
| 2024-08-14 | 273.00 | 273.00 | 273.00 | 273.00 | 45,316 |
| 2024-08-13 | 273.00 | 274.00 | 273.00 | 273.00 | 12,200 |
| 2024-08-12 | 274.00 | 276.00 | 273.00 | 276.00 | 45,849 |
| 2024-08-09 | 276.00 | 278.00 | 278.00 | 278.00 | 7,639 |
| 2024-08-08 | 277.00 | 278.00 | 278.00 | 278.00 | 10,554 |
| 2024-08-07 | 277.00 | 277.00 | 277.00 | 277.00 | 3,693 |
| 2024-08-06 | 272.00 | 277.00 | 272.00 | 277.00 | 39,770 |
| 2024-08-05 | 273.00 | 274.00 | 272.00 | 272.00 | 157,920 |
| 2024-08-02 | 275.00 | 275.00 | 275.00 | 275.00 | 1,291 |
| 2024-08-01 | 275.00 | 275.00 | 275.00 | 275.00 | 119,481 |
| 2024-07-31 | 275.00 | 274.00 | 274.00 | 274.00 | 81,344 |
| 2024-07-30 | 275.00 | 275.00 | 275.00 | 275.00 | 84,795 |
| 2024-07-29 | 275.00 | 280.00 | 280.00 | 280.00 | 25,308 |
| 2024-07-26 | 276.00 | 280.00 | 280.00 | 280.00 | 28,331 |
| 2024-07-25 | 277.00 | 277.00 | 276.00 | 276.00 | 5,834 |
| 2024-07-24 | 276.00 | 276.00 | 276.00 | 276.00 | 10,735 |
| 2024-07-23 | 283.00 | 280.00 | 270.00 | 280.00 | 58,159 |
| 2024-07-22 | 283.00 | 280.00 | 280.00 | 280.00 | 108,420 |
| 2024-07-19 | 281.00 | 281.00 | 281.00 | 281.00 | 42,364 |
| 2024-07-18 | 281.00 | 281.00 | 281.00 | 281.00 | 21,723 |
| 2024-07-17 | 283.00 | 283.00 | 281.00 | 281.00 | 17,730 |
| 2024-07-16 | 283.00 | 283.00 | 282.00 | 282.00 | 53,177 |
| 2024-07-15 | 283.00 | 283.00 | 282.00 | 282.00 | 17,194 |
| 2024-07-12 | 282.00 | 284.00 | 284.00 | 284.00 | 68,238 |
| 2024-07-11 | 283.00 | 283.00 | 282.00 | 282.00 | 1,975,981 |
| 2024-07-10 | 286.00 | 286.00 | 286.00 | 286.00 | 30,561 |
| 2024-07-09 | 289.00 | 293.00 | 286.00 | 286.00 | 100,977 |
| 2024-07-08 | 284.00 | 284.00 | 284.00 | 284.00 | 30,911 |
| 2024-07-05 | 275.00 | 284.00 | 275.00 | 284.00 | 413,930 |
| 2024-07-04 | 268.00 | 276.00 | 268.00 | 275.00 | 740,651 |
| 2024-07-03 | 265.00 | 268.00 | 264.00 | 268.00 | 516,487 |
| 2024-07-02 | 265.00 | 266.00 | 265.00 | 266.00 | 27,165 |
| 2024-07-01 | 265.00 | 266.00 | 266.00 | 266.00 | 93,940 |
| 2024-06-28 | 265.00 | 266.00 | 265.00 | 266.00 | 10,254 |
| 2024-06-27 | 265.00 | 266.00 | 266.00 | 266.00 | 308,645 |
| 2024-06-26 | 265.00 | 266.00 | 265.00 | 266.00 | 5,496 |
| 2024-06-25 | 267.00 | 267.00 | 266.00 | 266.00 | 7,086 |
| 2024-06-24 | 269.00 | 269.00 | 267.00 | 267.00 | 63,965 |
| 2024-06-21 | 268.00 | 268.00 | 268.00 | 268.00 | 3,345 |
| 2024-06-20 | 268.00 | 268.00 | 268.00 | 268.00 | 6,794 |
| 2024-06-19 | 269.00 | 269.00 | 268.00 | 268.00 | 6,754 |
| 2024-06-18 | 281.00 | 283.00 | 269.00 | 269.00 | 41,535 |
| 2024-06-17 | 281.00 | 283.00 | 281.00 | 283.00 | 18,347 |
| 2024-06-14 | 281.00 | 283.00 | 281.00 | 283.00 | 16,229 |
| 2024-06-13 | 282.00 | 283.00 | 282.00 | 283.00 | 48,016 |
| 2024-06-12 | 282.00 | 282.00 | 282.00 | 282.00 | 380,238 |
| 2024-06-11 | 282.00 | 282.00 | 282.00 | 282.00 | 33,264 |
| 2024-06-10 | 280.00 | 282.00 | 280.00 | 282.00 | 1,343 |
| 2024-06-07 | 280.00 | 282.00 | 280.00 | 282.00 | 4,045 |
| 2024-06-06 | 280.00 | 282.00 | 280.00 | 282.00 | 63,757 |
| 2024-06-05 | 280.00 | 282.00 | 282.00 | 282.00 | 9,509 |
| 2024-06-04 | 280.00 | 282.00 | 280.00 | 282.00 | 343,528 |
| 2024-06-03 | 280.00 | 282.00 | 280.00 | 282.00 | 17,421 |
| 2024-05-31 | 282.00 | 282.00 | 282.00 | 282.00 | 48,909 |
| 2024-05-30 | 282.00 | 282.00 | 282.00 | 282.00 | 924,887 |
| 2024-05-29 | 282.00 | 282.00 | 274.00 | 282.00 | 34,349 |
| 2024-05-28 | 282.00 | 282.00 | 282.00 | 282.00 | 137,241 |
| 2024-05-27 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-05-24 | 283.00 | 283.00 | 282.00 | 282.00 | 513,536 |
| 2024-05-23 | 279.00 | 284.00 | 284.00 | 284.00 | 43,299 |
| 2024-05-22 | 279.00 | 279.00 | 279.00 | 279.00 | 126,621 |
| 2024-05-21 | 271.00 | 281.00 | 271.00 | 279.00 | 29,568 |
| 2024-05-20 | 271.00 | 271.00 | 271.00 | 271.00 | 324 |
| 2024-05-17 | 271.00 | 271.00 | 271.00 | 271.00 | 239,513 |
| 2024-05-16 | 271.00 | 272.00 | 272.00 | 272.00 | 14,071 |
| 2024-05-15 | 271.00 | 271.00 | 271.00 | 271.00 | 129,627 |
| 2024-05-14 | 271.00 | 270.00 | 270.00 | 270.00 | 15,229 |
| 2024-05-13 | 268.00 | 271.00 | 268.00 | 271.00 | 36,324 |
| 2024-05-10 | 265.00 | 268.00 | 265.00 | 268.00 | 126,041 |
| 2024-05-09 | 262.00 | 266.00 | 266.00 | 266.00 | 124,503 |
| 2024-05-08 | 256.00 | 262.00 | 256.00 | 262.00 | 203,647 |
| 2024-05-07 | 251.00 | 258.00 | 258.00 | 258.00 | 30,446 |
| 2024-05-06 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-05-03 | 249.00 | 252.00 | 249.00 | 252.00 | 2,518 |
| 2024-05-02 | 247.00 | 250.00 | 250.00 | 250.00 | 60,628 |
| 2024-05-01 | 244.00 | 246.00 | 246.00 | 246.00 | 71,075 |
| 2024-04-30 | 240.00 | 244.00 | 240.00 | 244.00 | 40,098 |
| 2024-04-29 | 239.00 | 240.00 | 240.00 | 240.00 | 69,391 |
| 2024-04-26 | 238.00 | 236.00 | 236.00 | 236.00 | 140,367 |
| 2024-04-25 | 226.00 | 232.00 | 224.00 | 231.00 | 49,108 |
| 2024-04-24 | 222.00 | 230.00 | 223.00 | 224.00 | 49,723 |
| 2024-04-23 | 213.00 | 221.00 | 213.00 | 221.00 | 499,543 |
| 2024-04-22 | 216.00 | 216.00 | 204.00 | 204.00 | 22,708 |
| 2024-04-19 | 213.00 | 213.00 | 213.00 | 213.00 | 233,688 |
| 2024-04-18 | 213.00 | 212.00 | 212.00 | 212.00 | 79,286 |
| 2024-04-17 | 213.00 | 216.00 | 213.00 | 216.00 | 5,179 |
| 2024-04-16 | 213.00 | 206.00 | 206.00 | 206.00 | 34,054 |
| 2024-04-15 | 213.00 | 213.00 | 213.00 | 213.00 | 5,106 |
| 2024-04-12 | 213.00 | 213.00 | 213.00 | 213.00 | 12,720 |
| 2024-04-11 | 213.00 | 214.00 | 213.00 | 213.00 | 48,843 |
| 2024-04-10 | 213.00 | 213.00 | 213.00 | 213.00 | 2,609 |
| 2024-04-09 | 212.00 | 213.00 | 212.00 | 213.00 | 657,668 |
| 2024-04-08 | 212.00 | 212.00 | 212.00 | 212.00 | 58,544 |
| 2024-04-05 | 211.00 | 212.00 | 211.00 | 212.00 | 24,554 |
| 2024-04-04 | 210.00 | 212.00 | 210.00 | 212.00 | 116,810 |
| 2024-04-03 | 210.00 | 212.00 | 212.00 | 212.00 | 830,413 |
| 2024-04-02 | 210.00 | 210.00 | 210.00 | 210.00 | 24,008 |
| 2024-04-01 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-29 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-28 | 210.00 | 210.00 | 210.00 | 210.00 | 9,696 |
| 2024-03-27 | 210.00 | 210.00 | 210.00 | 210.00 | 47,451 |
| 2024-03-26 | 210.00 | 210.00 | 210.00 | 210.00 | 142,617 |
| 2024-03-25 | 208.00 | 210.00 | 210.00 | 210.00 | 96,179 |
| 2024-03-22 | 208.00 | 208.00 | 208.00 | 208.00 | 17,963 |
| 2024-03-21 | 208.00 | 208.00 | 208.00 | 208.00 | 91 |
| 2024-03-20 | 208.00 | 208.00 | 208.00 | 208.00 | 4,082 |
| 2024-03-19 | 208.00 | 208.00 | 208.00 | 208.00 | 102,997 |
| 2024-03-18 | 208.00 | 208.00 | 208.00 | 208.00 | 24,701 |
| 2024-03-15 | 208.00 | 208.00 | 208.00 | 208.00 | 38,596 |
| 2024-03-14 | 208.00 | 206.00 | 206.00 | 206.00 | 302,539 |
| 2024-03-13 | 192.00 | 208.00 | 192.00 | 192.00 | 96,205 |
| 2024-03-12 | 208.00 | 208.00 | 205.00 | 205.00 | 10,956 |
| 2024-03-11 | 208.00 | 208.00 | 208.00 | 208.00 | 5,884 |
| 2024-03-08 | 208.00 | 208.00 | 208.00 | 208.00 | 11,437 |
| 2024-03-07 | 209.00 | 209.00 | 208.00 | 208.00 | 240 |
| 2024-03-06 | 209.00 | 209.00 | 208.00 | 208.00 | 2,119 |
| 2024-03-05 | 209.00 | 209.00 | 208.00 | 208.00 | 25,125 |
| 2024-03-04 | 208.00 | 208.00 | 208.00 | 208.00 | 10,226 |
| 2024-03-01 | 209.00 | 209.00 | 208.00 | 208.00 | 20,550 |
| 2024-02-29 | 208.00 | 208.00 | 208.00 | 208.00 | 21,659 |
| 2024-02-28 | 213.00 | 213.00 | 209.00 | 209.00 | 462,672 |
| 2024-02-27 | 213.00 | 212.00 | 212.00 | 213.00 | 40,758 |
| 2024-02-26 | 208.00 | 213.00 | 208.00 | 213.00 | 89,881 |
| 2024-02-23 | 213.00 | 214.00 | 214.00 | 214.00 | 4,278 |
| 2024-02-22 | 213.00 | 213.00 | 213.00 | 213.00 | 2,920 |
| 2024-02-21 | 213.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2024-02-20 | 213.00 | 215.00 | 213.00 | 213.00 | 31,751 |
| 2024-02-19 | 213.00 | 213.00 | 213.00 | 213.00 | 3,871 |
| 2024-02-16 | 215.00 | 215.00 | 213.00 | 213.00 | 26,955 |
| 2024-02-15 | 216.00 | 216.00 | 214.00 | 214.00 | 14,384 |
| 2024-02-14 | 221.00 | 221.00 | 216.00 | 216.00 | 29,657 |
| 2024-02-13 | 223.00 | 223.00 | 221.00 | 221.00 | 17,867 |
| 2024-02-12 | 223.00 | 223.00 | 223.00 | 223.00 | 22,096 |
| 2024-02-09 | 222.00 | 223.00 | 222.00 | 223.00 | 13,024 |
| 2024-02-08 | 224.00 | 225.00 | 223.00 | 223.00 | 901,536 |
| 2024-02-07 | 222.00 | 223.00 | 222.00 | 223.00 | 31,550 |
| 2024-02-06 | 222.00 | 223.00 | 222.00 | 223.00 | 17,434 |
| 2024-02-05 | 222.00 | 223.00 | 222.00 | 223.00 | 99,197 |
| 2024-02-02 | 220.00 | 223.00 | 220.00 | 220.00 | 639,434 |
| 2024-02-01 | 223.00 | 220.00 | 220.00 | 220.00 | 12,195 |
| 2024-01-31 | 221.00 | 220.00 | 220.00 | 220.00 | 43,138 |
| 2024-01-30 | 221.00 | 220.00 | 220.00 | 220.00 | 25,266 |
| 2024-01-29 | 221.00 | 220.00 | 220.00 | 220.00 | 10,833 |
| 2024-01-26 | 221.00 | 223.00 | 221.00 | 221.00 | 39,324 |
| 2024-01-25 | 223.00 | 223.00 | 221.00 | 221.00 | 13,699 |
| 2024-01-24 | 223.00 | 223.00 | 223.00 | 223.00 | 7,731 |
| 2024-01-23 | 223.00 | 223.00 | 216.00 | 223.00 | 8,207 |
| 2024-01-22 | 227.00 | 222.00 | 222.00 | 222.00 | 51,363 |
| 2024-01-19 | 224.00 | 226.00 | 224.00 | 225.00 | 38,398 |
| 2024-01-18 | 220.00 | 221.00 | 220.00 | 221.00 | 237,792 |
| 2024-01-17 | 220.00 | 220.00 | 220.00 | 220.00 | 5,397 |
| 2024-01-16 | 220.00 | 220.00 | 220.00 | 220.00 | 12,766 |
| 2024-01-15 | 220.00 | 220.00 | 220.00 | 220.00 | 8,638 |
| 2024-01-12 | 216.00 | 220.00 | 216.00 | 220.00 | 63,287 |
| 2024-01-11 | 211.00 | 218.00 | 211.00 | 216.00 | 37,274 |
| 2024-01-10 | 209.00 | 209.00 | 209.00 | 209.00 | 368,756 |
| 2024-01-09 | 213.00 | 213.00 | 209.00 | 209.00 | 122,847 |
| 2024-01-08 | 221.00 | 214.00 | 214.00 | 214.00 | 298,437 |
| 2024-01-05 | 224.00 | 222.00 | 222.00 | 222.00 | 7,355 |
| 2024-01-04 | 226.00 | 226.00 | 223.00 | 223.00 | 34,093 |
| 2024-01-03 | 226.00 | 226.00 | 226.00 | 226.00 | 26,908 |
| 2024-01-02 | 226.00 | 226.00 | 226.00 | 226.00 | 6,984 |
| 2024-01-01 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-12-29 | 226.00 | 226.00 | 226.00 | 226.00 | 7,806 |
| 2023-12-28 | 226.00 | 230.00 | 226.00 | 226.00 | 15,077 |
| 2023-12-27 | 226.00 | 226.00 | 226.00 | 226.00 | 21,852 |
| 2023-12-26 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-12-25 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-12-22 | 226.00 | 226.00 | 226.00 | 226.00 | 6,273 |
| 2023-12-21 | 226.00 | 226.00 | 226.00 | 226.00 | 5,927 |
| 2023-12-20 | 226.00 | 226.00 | 226.00 | 226.00 | 9,257 |
| 2023-12-19 | 226.00 | 226.00 | 226.00 | 226.00 | 2,493 |
| 2023-12-18 | 226.00 | 226.00 | 226.00 | 226.00 | 43,175 |
| 2023-12-15 | 226.00 | 226.00 | 226.00 | 226.00 | 474,865 |
| 2023-12-14 | 226.00 | 226.00 | 224.00 | 224.00 | 43,254 |
| 2023-12-13 | 226.00 | 226.00 | 224.00 | 226.00 | 44,684 |
| 2023-12-12 | 226.00 | 226.00 | 220.00 | 226.00 | 90,542 |
| 2023-12-11 | 227.00 | 228.00 | 226.00 | 226.00 | 95,635 |
| 2023-12-08 | 227.00 | 227.00 | 227.00 | 227.00 | 1 |
| 2023-12-07 | 227.00 | 227.00 | 227.00 | 227.00 | 10,925 |
| 2023-12-06 | 227.00 | 227.00 | 227.00 | 227.00 | 26,727 |
| 2023-12-05 | 227.00 | 227.00 | 227.00 | 227.00 | 8,250 |
| 2023-12-04 | 227.00 | 227.00 | 227.00 | 227.00 | 3,661 |
| 2023-12-01 | 227.00 | 227.00 | 227.00 | 227.00 | 8,176 |
| 2023-11-30 | 227.00 | 228.00 | 228.00 | 228.00 | 40,029 |
| 2023-11-29 | 228.00 | 226.00 | 226.00 | 226.00 | 33,304 |
| 2023-11-28 | 233.00 | 231.00 | 228.00 | 228.00 | 21,753 |
| 2023-11-27 | 232.00 | 235.00 | 232.00 | 234.00 | 123,634 |
| 2023-11-24 | 229.00 | 232.00 | 229.00 | 232.00 | 129,182 |
| 2023-11-23 | 226.00 | 229.00 | 226.00 | 229.00 | 38,346 |
| 2023-11-22 | 228.00 | 227.00 | 224.00 | 226.00 | 46,210 |
| 2023-11-21 | 213.00 | 228.00 | 228.00 | 228.00 | 326,655 |
| 2023-11-20 | 213.00 | 213.00 | 213.00 | 213.00 | 22,662 |
| 2023-11-17 | 211.00 | 213.00 | 211.00 | 213.00 | 29,715 |
| 2023-11-16 | 196.50 | 213.00 | 196.50 | 213.00 | 60,172 |
| 2023-11-15 | 191.00 | 198.00 | 191.00 | 197.00 | 59,450 |
| 2023-11-14 | 191.00 | 191.00 | 191.00 | 191.00 | 80,540 |
| 2023-11-13 | 191.00 | 191.00 | 191.00 | 191.00 | 9,681 |
| 2023-11-10 | 190.50 | 191.00 | 190.50 | 191.00 | 9,007 |
| 2023-11-09 | 186.50 | 191.00 | 179.00 | 191.00 | 272,276 |
| 2023-11-08 | 186.50 | 187.00 | 187.00 | 187.00 | 11,618 |
| 2023-11-07 | 186.50 | 186.50 | 186.50 | 186.50 | 188 |
| 2023-11-06 | 186.50 | 186.50 | 186.50 | 186.50 | 918 |
| 2023-11-03 | 184.50 | 189.00 | 178.00 | 189.00 | 249,423 |
| 2023-11-02 | 184.50 | 185.50 | 184.50 | 185.50 | 131,455 |
| 2023-11-01 | 184.50 | 184.50 | 184.50 | 184.50 | 6,316 |
| 2023-10-31 | 184.50 | 184.50 | 184.50 | 184.50 | 3,892 |
| 2023-10-30 | 184.50 | 184.50 | 184.50 | 184.50 | 5,358 |
| 2023-10-27 | 184.50 | 184.50 | 184.50 | 184.50 | 2,745 |
| 2023-10-26 | 184.50 | 184.50 | 184.50 | 184.50 | 1,528 |
| 2023-10-25 | 188.00 | 190.00 | 187.00 | 187.00 | 5,343 |
| 2023-10-24 | 187.00 | 188.00 | 187.00 | 188.00 | 155,827 |
| 2023-10-23 | 188.00 | 188.00 | 188.00 | 188.00 | 9,516 |
| 2023-10-20 | 188.00 | 188.00 | 186.00 | 188.00 | 6,863 |
| 2023-10-19 | 188.00 | 188.00 | 188.00 | 188.00 | 11,617 |
| 2023-10-18 | 188.00 | 188.00 | 188.00 | 188.00 | 5,926 |
| 2023-10-17 | 187.00 | 187.00 | 187.00 | 187.00 | 990,482 |
| 2023-10-16 | 187.50 | 190.00 | 190.00 | 187.00 | 27,477 |
| 2023-10-13 | 185.00 | 188.00 | 186.00 | 186.00 | 630,469 |
| 2023-10-12 | 185.00 | 187.00 | 185.00 | 187.00 | 37,323 |
| 2023-10-11 | 186.00 | 200.00 | 200.00 | 200.00 | 7,780 |
| 2023-10-10 | 190.00 | 190.00 | 184.00 | 190.00 | 6,284 |
| 2023-10-09 | 190.00 | 190.00 | 190.00 | 190.00 | 40,457 |
| 2023-10-06 | 190.00 | 190.00 | 190.00 | 190.00 | 263,654 |
| 2023-10-05 | 190.00 | 190.00 | 190.00 | 190.00 | 4,213 |
| 2023-10-04 | 190.00 | 190.00 | 190.00 | 190.00 | 207,072 |
| 2023-10-03 | 190.00 | 190.00 | 190.00 | 190.00 | 17,838 |
| 2023-10-02 | 190.00 | 196.00 | 190.00 | 190.00 | 16,753 |
| 2023-09-29 | 190.00 | 190.00 | 190.00 | 190.00 | 21,330 |
| 2023-09-28 | 191.50 | 191.50 | 190.00 | 190.00 | 23,249 |
| 2023-09-27 | 181.00 | 190.50 | 181.00 | 190.50 | 2,204,751 |
| 2023-09-26 | 187.50 | 187.50 | 187.50 | 187.50 | 1,446 |
| 2023-09-25 | 187.50 | 187.50 | 187.50 | 187.50 | 2,884 |
| 2023-09-22 | 187.00 | 187.50 | 187.00 | 187.50 | 21,038 |
| 2023-09-21 | 184.50 | 191.00 | 191.00 | 191.00 | 3,222,963 |
| 2023-09-20 | 184.50 | 184.50 | 184.50 | 184.50 | 22,762 |
| 2023-09-19 | 184.50 | 184.50 | 184.50 | 184.50 | 14,558 |
| 2023-09-18 | 184.50 | 184.50 | 184.50 | 184.50 | 3,720 |
| 2023-09-15 | 184.50 | 184.50 | 184.50 | 184.50 | 25,948 |
| 2023-09-14 | 184.50 | 184.50 | 182.00 | 184.50 | 202,736 |
| 2023-09-13 | 184.50 | 184.50 | 184.50 | 184.50 | 20,418 |
| 2023-09-12 | 183.50 | 183.50 | 183.50 | 183.50 | 305,317 |
| 2023-09-11 | 182.50 | 183.50 | 182.50 | 183.50 | 29,272 |
| 2023-09-08 | 182.50 | 182.50 | 182.50 | 182.50 | 6,212 |
| 2023-09-07 | 182.50 | 182.50 | 182.50 | 182.50 | 3,740,865 |
| 2023-09-06 | 182.50 | 182.50 | 182.50 | 182.50 | 64,192 |
| 2023-09-05 | 185.50 | 185.00 | 185.00 | 185.00 | 14,676 |
| 2023-09-04 | 185.50 | 185.50 | 185.50 | 185.50 | 1,156 |
| 2023-09-01 | 185.50 | 185.50 | 185.50 | 185.50 | 19,827 |
| 2023-08-31 | 187.00 | 187.00 | 185.50 | 185.50 | 19,663 |
| 2023-08-30 | 187.00 | 187.00 | 187.00 | 187.00 | 990 |
| 2023-08-29 | 187.00 | 187.00 | 187.00 | 187.00 | 956 |
| 2023-08-28 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-08-25 | 187.00 | 187.00 | 187.00 | 187.00 | 12,501 |
| 2023-08-24 | 187.50 | 187.50 | 187.00 | 187.00 | 23,765 |
| 2023-08-23 | 187.50 | 187.50 | 187.50 | 187.50 | 5,036 |
| 2023-08-22 | 187.50 | 187.50 | 187.50 | 187.50 | 1,411 |
| 2023-08-21 | 187.50 | 187.50 | 187.50 | 187.50 | 28,196 |
| 2023-08-18 | 187.50 | 190.00 | 190.00 | 190.00 | 12,926 |
| 2023-08-17 | 187.50 | 187.50 | 187.50 | 187.50 | 2,668 |
| 2023-08-16 | 187.50 | 187.50 | 187.50 | 187.50 | 22,021 |
| 2023-08-15 | 187.50 | 187.50 | 187.50 | 187.50 | 8,060 |
| 2023-08-14 | 187.50 | 204.00 | 189.00 | 189.00 | 56,025 |
| 2023-08-11 | 187.50 | 187.50 | 187.50 | 187.50 | 15 |
| 2023-08-10 | 187.50 | 187.50 | 181.00 | 187.50 | 1,199 |
| 2023-08-09 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-08-08 | 187.50 | 190.00 | 190.00 | 190.00 | 37,500 |
| 2023-08-07 | 187.50 | 187.50 | 187.50 | 187.50 | 1,593 |
| 2023-08-04 | 186.50 | 187.50 | 186.50 | 187.50 | 45,041 |
| 2023-08-03 | 187.50 | 187.50 | 186.50 | 186.50 | 28,028 |
| 2023-08-02 | 187.50 | 190.00 | 185.00 | 185.00 | 7,729 |
| 2023-08-01 | 187.50 | 187.50 | 187.50 | 187.50 | 807 |
| 2023-07-31 | 187.50 | 190.00 | 187.50 | 190.00 | 17,337 |
| 2023-07-28 | 190.00 | 190.00 | 187.50 | 187.50 | 4,261 |
| 2023-07-27 | 190.00 | 190.00 | 187.50 | 187.50 | 20,748 |
| 2023-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 33,222 |
| 2023-07-25 | 191.00 | 191.00 | 187.50 | 187.50 | 6,627 |
| 2023-07-24 | 187.00 | 188.00 | 187.00 | 188.00 | 81,844 |
| 2023-07-21 | 188.50 | 188.50 | 188.50 | 188.50 | 6,127 |
| 2023-07-20 | 188.50 | 190.00 | 188.50 | 188.50 | 43,636 |
| 2023-07-19 | 188.50 | 190.00 | 188.50 | 190.00 | 412,231 |
| 2023-07-18 | 191.50 | 191.50 | 187.50 | 188.50 | 61,671 |
| 2023-07-17 | 192.50 | 192.50 | 192.50 | 192.50 | 19,960 |
| 2023-07-14 | 192.50 | 199.00 | 199.00 | 199.00 | 12,266 |
| 2023-07-13 | 192.50 | 192.50 | 192.50 | 192.50 | 16,019 |
| 2023-07-12 | 188.50 | 195.00 | 190.00 | 195.00 | 400,675 |
| 2023-07-11 | 184.50 | 185.00 | 184.50 | 184.50 | 121,655 |
| 2023-07-10 | 184.50 | 184.50 | 184.50 | 184.50 | 9,191 |
| 2023-07-07 | 184.50 | 185.00 | 185.00 | 185.00 | 1,461 |
| 2023-07-06 | 184.50 | 184.50 | 184.50 | 184.50 | 117 |
| 2023-07-05 | 186.00 | 192.00 | 184.50 | 184.50 | 138,422 |
| 2023-07-04 | 186.00 | 186.00 | 186.00 | 186.00 | 35,037 |
| 2023-07-03 | 186.00 | 186.00 | 186.00 | 186.00 | 17,493 |
| 2023-06-30 | 185.00 | 186.00 | 185.00 | 186.00 | 67,531 |
| 2023-06-29 | 185.00 | 188.00 | 186.00 | 186.00 | 25,899 |
| 2023-06-28 | 187.50 | 187.50 | 185.00 | 185.00 | 33,845 |
| 2023-06-27 | 187.50 | 187.50 | 186.00 | 187.50 | 2,472 |
| 2023-06-26 | 186.00 | 188.00 | 185.00 | 185.00 | 55,962 |
| 2023-06-23 | 191.00 | 191.00 | 191.00 | 191.00 | 1,032 |
| 2023-06-22 | 191.00 | 191.00 | 191.00 | 191.00 | 16,354 |
| 2023-06-21 | 191.00 | 191.00 | 191.00 | 191.00 | 2,149 |
| 2023-06-20 | 191.50 | 191.50 | 191.00 | 191.00 | 22,648 |
| 2023-06-19 | 191.50 | 191.50 | 191.50 | 191.50 | 670 |
| 2023-06-16 | 191.50 | 191.00 | 191.00 | 191.00 | 2,519 |
| 2023-06-15 | 191.50 | 193.00 | 193.00 | 193.00 | 9,807 |
| 2023-06-14 | 191.50 | 191.50 | 191.50 | 191.50 | 11,211 |
| 2023-06-13 | 191.50 | 192.00 | 192.00 | 192.00 | 70,149 |
| 2023-06-12 | 191.50 | 192.00 | 192.00 | 192.00 | 334,454 |
| 2023-06-09 | 191.50 | 194.00 | 194.00 | 194.00 | 6,431 |
| 2023-06-08 | 191.50 | 191.00 | 191.00 | 191.00 | 783,827 |
| 2023-06-07 | 191.50 | 191.50 | 191.50 | 191.50 | 5,337 |
| 2023-06-06 | 191.50 | 191.50 | 190.00 | 190.00 | 603,719 |
| 2023-06-05 | 191.50 | 191.50 | 191.50 | 191.50 | 9,673 |
| 2023-06-02 | 191.50 | 191.50 | 191.50 | 191.50 | 31,434 |
| 2023-06-01 | 191.50 | 191.50 | 191.50 | 191.50 | 15,371 |
| 2023-05-31 | 191.50 | 191.50 | 191.50 | 191.50 | 36,963 |
| 2023-05-30 | 191.50 | 190.00 | 190.00 | 190.00 | 1,026,604 |
| 2023-05-29 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2023-05-26 | 192.50 | 192.50 | 191.50 | 191.50 | 81,558 |
| 2023-05-25 | 192.50 | 192.50 | 192.50 | 192.50 | 251,387 |
| 2023-05-24 | 192.50 | 192.50 | 192.50 | 192.50 | 1,508 |
| 2023-05-23 | 193.00 | 193.00 | 192.50 | 192.50 | 11,428 |
| 2023-05-22 | 192.50 | 192.50 | 192.50 | 192.50 | 4,703 |
| 2023-05-19 | 192.50 | 191.00 | 191.00 | 191.00 | 7,897 |
| 2023-05-18 | 193.50 | 192.00 | 192.00 | 192.00 | 1,196,449 |
| 2023-05-17 | 193.50 | 193.50 | 193.50 | 193.50 | 538,170 |
| 2023-05-16 | 193.50 | 200.00 | 193.50 | 193.50 | 3,329 |
| 2023-05-15 | 195.00 | 195.00 | 193.50 | 193.50 | 7,091 |
| 2023-05-12 | 196.00 | 196.00 | 195.00 | 195.00 | 16,243 |
| 2023-05-11 | 196.00 | 196.00 | 195.00 | 195.00 | 805,012 |
| 2023-05-10 | 196.00 | 197.00 | 196.00 | 196.00 | 3,693 |
| 2023-05-09 | 196.00 | 196.00 | 196.00 | 196.00 | 13,480 |
| 2023-05-08 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2023-05-05 | 197.00 | 197.00 | 196.00 | 196.00 | 10,584 |
| 2023-05-04 | 198.50 | 198.50 | 195.50 | 196.00 | 2,748 |
| 2023-05-03 | 199.00 | 199.00 | 199.00 | 199.00 | 2,033 |
| 2023-05-02 | 200.00 | 200.00 | 200.00 | 200.00 | 1,024,716 |
| 2023-05-01 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-04-28 | 199.00 | 200.00 | 199.00 | 200.00 | 14,878 |
| 2023-04-27 | 198.00 | 199.00 | 198.00 | 199.00 | 18,352 |
| 2023-04-26 | 202.00 | 202.00 | 199.00 | 199.00 | 24,800 |
| 2023-04-25 | 205.00 | 214.00 | 204.00 | 204.00 | 339,742 |
| 2023-04-24 | 205.00 | 206.00 | 205.00 | 206.00 | 48,685 |
| 2023-04-21 | 205.00 | 205.00 | 205.00 | 205.00 | 9,418 |
| 2023-04-20 | 207.00 | 207.00 | 205.00 | 205.00 | 48,386 |
| 2023-04-19 | 207.00 | 208.00 | 208.00 | 208.00 | 22,739 |
| 2023-04-18 | 201.00 | 220.00 | 206.00 | 206.00 | 27,002 |
| 2023-04-17 | 201.00 | 201.00 | 201.00 | 201.00 | 87,041 |
| 2023-04-14 | 202.00 | 202.00 | 202.00 | 202.00 | 4,101 |
| 2023-04-13 | 202.00 | 206.00 | 204.00 | 204.00 | 29,589 |
| 2023-04-12 | 204.00 | 206.00 | 206.00 | 206.00 | 21,561 |
| 2023-04-11 | 205.00 | 206.00 | 204.00 | 206.00 | 50,172 |
| 2023-04-10 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-04-07 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-04-06 | 205.00 | 205.00 | 205.00 | 205.00 | 257 |
| 2023-04-05 | 205.00 | 206.00 | 206.00 | 206.00 | 18,472 |
| 2023-04-04 | 205.00 | 205.00 | 205.00 | 205.00 | 2,192 |
| 2023-04-03 | 205.00 | 200.00 | 200.00 | 200.00 | 85,312 |
| 2023-03-31 | 206.50 | 206.50 | 205.00 | 205.00 | 29,161 |
| 2023-03-30 | 206.50 | 206.50 | 206.50 | 206.50 | 6,193 |
| 2023-03-29 | 206.50 | 206.50 | 206.50 | 206.50 | 873,521 |
| 2023-03-28 | 205.50 | 207.50 | 205.50 | 206.50 | 7,749 |
| 2023-03-27 | 207.50 | 207.50 | 207.50 | 207.50 | 536,838 |
| 2023-03-24 | 205.50 | 207.50 | 205.50 | 207.50 | 10,484 |
| 2023-03-23 | 205.50 | 207.50 | 205.50 | 207.50 | 4,657 |
| 2023-03-22 | 205.50 | 207.50 | 205.50 | 207.50 | 813 |
| 2023-03-21 | 207.50 | 207.50 | 207.50 | 207.50 | 205,681 |
| 2023-03-20 | 207.50 | 205.00 | 205.00 | 205.00 | 245,349 |
| 2023-03-17 | 208.50 | 210.00 | 209.00 | 209.00 | 4,481 |
| 2023-03-16 | 208.50 | 208.50 | 208.50 | 208.50 | 10,075 |
| 2023-03-15 | 208.50 | 208.50 | 208.50 | 208.50 | 262,639 |
| 2023-03-14 | 208.50 | 208.50 | 208.50 | 208.50 | 14,478 |
| 2023-03-13 | 207.50 | 208.50 | 207.50 | 208.50 | 30,240 |
| 2023-03-10 | 207.50 | 207.50 | 207.50 | 207.50 | 1,211 |
| 2023-03-09 | 207.50 | 207.50 | 207.50 | 207.50 | 65,948 |
| 2023-03-08 | 209.50 | 207.00 | 207.00 | 207.00 | 11,306 |
| 2023-03-07 | 209.00 | 209.50 | 209.00 | 209.50 | 155,148 |
| 2023-03-06 | 209.00 | 209.00 | 209.00 | 209.00 | 1,515,596 |
| 2023-03-03 | 209.00 | 213.00 | 213.00 | 213.00 | 6,191 |
| 2023-03-02 | 206.50 | 209.00 | 203.00 | 207.00 | 830,272 |
| 2023-03-01 | 211.00 | 211.00 | 207.50 | 207.50 | 15,879 |
| 2023-02-28 | 212.50 | 212.50 | 211.00 | 211.00 | 49,217 |
| 2023-02-27 | 212.50 | 213.50 | 212.50 | 212.50 | 280,575 |
| 2023-02-24 | 212.50 | 212.50 | 212.50 | 212.50 | 252 |
| 2023-02-23 | 212.50 | 212.50 | 212.50 | 212.50 | 63,079 |
| 2023-02-22 | 213.50 | 213.50 | 212.50 | 212.50 | 8,428 |
| 2023-02-21 | 213.50 | 213.50 | 213.50 | 213.50 | 292,419 |
| 2023-02-20 | 214.00 | 214.00 | 213.50 | 213.50 | 661,208 |
| 2023-02-17 | 214.00 | 214.00 | 214.00 | 214.00 | 1,362 |
| 2023-02-16 | 222.50 | 222.50 | 214.00 | 214.00 | 54,252 |
| 2023-02-15 | 222.50 | 222.50 | 220.00 | 222.50 | 4,241 |
| 2023-02-14 | 220.00 | 222.50 | 220.00 | 222.50 | 2,326 |
| 2023-02-13 | 222.50 | 222.50 | 220.00 | 220.00 | 297,946 |
| 2023-02-10 | 222.50 | 222.50 | 222.50 | 222.50 | 37,455 |
| 2023-02-09 | 223.00 | 223.00 | 222.50 | 222.50 | 25,504 |
| 2023-02-08 | 222.50 | 223.00 | 220.00 | 220.00 | 4,691 |
| 2023-02-07 | 222.50 | 222.50 | 222.50 | 222.50 | 36,005 |
| 2023-02-06 | 222.50 | 222.50 | 222.50 | 222.50 | 3,034 |
| 2023-02-03 | 225.00 | 225.00 | 222.50 | 222.50 | 79,663 |
| 2023-02-02 | 223.00 | 223.00 | 222.50 | 222.50 | 116,670 |
| 2023-02-01 | 222.50 | 230.00 | 222.50 | 222.50 | 58,442 |
| 2023-01-31 | 222.50 | 222.50 | 222.50 | 222.50 | 15,635 |
| 2023-01-30 | 222.50 | 222.50 | 222.50 | 222.50 | 21,241 |
| 2023-01-27 | 217.50 | 222.50 | 217.50 | 222.50 | 21,574 |
| 2023-01-26 | 210.00 | 216.00 | 210.00 | 216.00 | 62,130 |
| 2023-01-25 | 203.50 | 210.00 | 203.50 | 210.00 | 39,457 |
| 2023-01-24 | 204.00 | 205.00 | 203.00 | 205.00 | 105,504 |
| 2023-01-23 | 203.00 | 204.00 | 203.00 | 204.00 | 14,351 |
| 2023-01-20 | 203.00 | 204.00 | 204.00 | 204.00 | 23,248 |
| 2023-01-19 | 203.00 | 203.00 | 203.00 | 203.00 | 4,357 |
| 2023-01-18 | 203.00 | 203.00 | 203.00 | 203.00 | 1,396 |
| 2023-01-17 | 201.50 | 203.00 | 201.00 | 203.00 | 85,311 |
| 2023-01-16 | 200.50 | 201.50 | 200.50 | 201.50 | 10,859 |
| 2023-01-13 | 193.50 | 200.50 | 198.00 | 200.50 | 241,699 |
| 2023-01-12 | 192.50 | 194.00 | 192.50 | 194.00 | 46,568 |
| 2023-01-11 | 185.00 | 192.50 | 182.50 | 192.50 | 53,537 |
| 2023-01-10 | 185.00 | 188.50 | 182.50 | 182.50 | 5,070 |
| 2023-01-09 | 182.00 | 182.50 | 181.00 | 182.50 | 236,513 |
| 2023-01-06 | 181.00 | 181.00 | 181.00 | 181.00 | 3,280 |
| 2023-01-05 | 181.00 | 181.00 | 178.00 | 181.00 | 7,352 |
| 2023-01-04 | 181.00 | 181.00 | 181.00 | 181.00 | 66,913 |
| 2023-01-03 | 180.00 | 181.00 | 180.00 | 181.00 | 27,013 |
| 2023-01-02 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-12-30 | 180.00 | 180.00 | 180.00 | 180.00 | 5,000 |
| 2022-12-29 | 180.00 | 180.00 | 180.00 | 180.00 | 1,888 |
| 2022-12-28 | 184.00 | 184.00 | 180.00 | 180.00 | 7,648 |
| 2022-12-27 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-12-26 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-12-23 | 179.00 | 180.00 | 178.50 | 180.00 | 0 |
| 2022-12-22 | 183.50 | 183.50 | 179.00 | 179.00 | 45,297 |
| 2022-12-21 | 191.50 | 191.50 | 183.50 | 183.50 | 140,669 |
| 2022-12-20 | 191.50 | 191.50 | 191.50 | 191.50 | 3,840 |
| 2022-12-19 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2022-12-16 | 191.50 | 191.50 | 190.00 | 190.00 | 15,684 |
| 2022-12-15 | 191.50 | 191.50 | 191.50 | 191.50 | 309,691 |
| 2022-12-14 | 191.50 | 191.50 | 191.50 | 191.50 | 116,142 |
| 2022-12-13 | 191.50 | 191.50 | 191.50 | 191.50 | 10,450 |
| 2022-12-12 | 191.50 | 191.50 | 191.50 | 191.50 | 8,484 |
| 2022-12-09 | 191.50 | 191.50 | 191.50 | 191.50 | 94,555 |
| 2022-12-08 | 191.50 | 191.50 | 191.50 | 191.50 | 112,265 |
| 2022-12-07 | 191.50 | 191.50 | 191.50 | 191.50 | 130,189 |
| 2022-12-06 | 191.50 | 193.00 | 191.50 | 191.50 | 7,138 |
| 2022-12-05 | 191.50 | 191.50 | 191.50 | 191.50 | 281,812 |
| 2022-12-02 | 191.50 | 192.00 | 192.00 | 192.00 | 140,685 |
| 2022-12-01 | 192.00 | 192.00 | 191.50 | 191.50 | 488,396 |
| 2022-11-30 | 195.00 | 195.00 | 191.50 | 191.50 | 35,506 |
| 2022-11-29 | 194.00 | 194.00 | 192.00 | 192.00 | 26,831 |
| 2022-11-28 | 192.50 | 192.50 | 192.50 | 192.50 | 129 |
| 2022-11-25 | 192.50 | 192.50 | 192.50 | 192.50 | 15,822 |
| 2022-11-24 | 192.50 | 192.50 | 192.50 | 192.50 | 6,816 |
| 2022-11-23 | 193.00 | 193.00 | 192.50 | 192.50 | 6,230 |
| 2022-11-22 | 195.00 | 195.00 | 193.00 | 193.00 | 82,110 |
| 2022-11-21 | 195.00 | 195.00 | 194.00 | 194.00 | 3,596 |
| 2022-11-18 | 195.00 | 195.00 | 194.00 | 194.00 | 342,168 |
| 2022-11-17 | 195.00 | 195.00 | 194.00 | 194.00 | 4,869 |
| 2022-11-16 | 195.00 | 195.00 | 194.00 | 194.00 | 4,111 |
| 2022-11-15 | 195.00 | 195.00 | 194.00 | 194.00 | 6,555 |
| 2022-11-14 | 194.00 | 194.00 | 194.00 | 194.00 | 12,802 |
| 2022-11-11 | 194.00 | 194.00 | 194.00 | 194.00 | 5,603 |
| 2022-11-10 | 195.00 | 195.00 | 194.00 | 194.00 | 42,680 |
| 2022-11-09 | 194.00 | 194.00 | 194.00 | 194.00 | 93,868 |
| 2022-11-08 | 194.00 | 197.00 | 194.00 | 197.00 | 2,294 |
| 2022-11-07 | 195.00 | 195.00 | 194.00 | 194.00 | 340,653 |
| 2022-11-04 | 194.00 | 194.00 | 194.00 | 194.00 | 6,702 |
| 2022-11-03 | 195.00 | 195.00 | 194.00 | 194.00 | 27,756 |
| 2022-11-02 | 195.00 | 195.00 | 194.00 | 194.00 | 21,245 |
| 2022-11-01 | 197.00 | 196.00 | 194.00 | 194.00 | 4,365 |
| 2022-10-31 | 197.00 | 197.00 | 197.00 | 197.00 | 456,346 |
| 2022-10-28 | 201.50 | 200.00 | 197.00 | 197.00 | 11,580 |
| 2022-10-27 | 197.00 | 201.50 | 197.00 | 201.50 | 7,735 |
| 2022-10-26 | 201.50 | 201.50 | 201.50 | 201.50 | 10,768 |
| 2022-10-25 | 201.50 | 201.50 | 201.50 | 201.50 | 2,167 |
| 2022-10-24 | 203.00 | 203.00 | 201.50 | 201.50 | 3,901 |
| 2022-10-21 | 204.50 | 204.50 | 201.50 | 201.50 | 8,450 |
| 2022-10-20 | 205.00 | 205.00 | 204.00 | 204.00 | 15,551 |
| 2022-10-19 | 205.50 | 205.50 | 205.50 | 205.50 | 2,145 |
| 2022-10-18 | 205.50 | 205.50 | 205.50 | 205.50 | 29 |
| 2022-10-17 | 205.50 | 205.50 | 205.50 | 205.50 | 254,805 |
| 2022-10-14 | 207.00 | 207.00 | 206.00 | 206.00 | 33,609 |
| 2022-10-13 | 206.50 | 206.50 | 204.00 | 204.00 | 11,993 |
| 2022-10-12 | 206.50 | 206.50 | 206.50 | 206.50 | 41,245 |
| 2022-10-11 | 206.50 | 206.50 | 206.50 | 206.50 | 12,218 |
| 2022-10-10 | 206.50 | 206.00 | 206.00 | 206.50 | 12,268 |
| 2022-10-07 | 212.00 | 212.00 | 212.00 | 206.50 | 1,742 |
| 2022-10-06 | 206.50 | 206.50 | 203.00 | 206.50 | 707 |
| 2022-10-05 | 206.50 | 206.50 | 206.50 | 206.50 | 250,040 |
| 2022-10-04 | 206.50 | 206.50 | 203.00 | 206.50 | 252,743 |
| 2022-10-03 | 206.50 | 206.50 | 203.00 | 206.50 | 469,999 |
| 2022-09-30 | 206.50 | 206.50 | 203.00 | 206.50 | 8,186 |
| 2022-09-29 | 200.00 | 200.00 | 200.00 | 206.50 | 4,966 |
| 2022-09-28 | 207.50 | 207.50 | 205.00 | 206.50 | 17,842 |
| 2022-09-27 | 207.50 | 207.50 | 207.50 | 207.50 | 2,202 |
| 2022-09-26 | 206.50 | 205.00 | 205.00 | 205.00 | 208,602 |
| 2022-09-23 | 212.00 | 212.00 | 203.00 | 206.50 | 61,573 |
| 2022-09-22 | 206.50 | 206.50 | 203.00 | 206.50 | 2,561 |
| 2022-09-21 | 206.50 | 212.00 | 204.00 | 204.00 | 2,451 |
| 2022-09-20 | 206.50 | 206.50 | 206.50 | 206.50 | 4 |
| 2022-09-19 | 206.50 | 206.50 | 206.50 | 206.50 | 0 |
| 2022-09-16 | 206.50 | 206.50 | 203.00 | 206.50 | 13,462 |
| 2022-09-15 | 206.50 | 206.50 | 203.00 | 206.50 | 71,919 |
| 2022-09-14 | 206.50 | 205.00 | 205.00 | 205.00 | 5,544 |
| 2022-09-13 | 206.50 | 206.50 | 206.50 | 206.50 | 1,701 |
| 2022-09-12 | 206.50 | 206.50 | 203.00 | 206.50 | 42,971 |
| 2022-09-09 | 206.50 | 210.00 | 210.00 | 210.00 | 2,554 |
| 2022-09-08 | 206.50 | 206.50 | 206.50 | 206.50 | 8,415 |
| 2022-09-07 | 206.00 | 206.50 | 203.00 | 206.50 | 38,715 |
| 2022-09-06 | 206.50 | 206.50 | 203.00 | 206.50 | 1,200,280 |
| 2022-09-05 | 206.50 | 206.50 | 203.00 | 206.50 | 50,319 |
| 2022-09-02 | 206.50 | 206.50 | 203.00 | 206.50 | 28,241 |
| 2022-09-01 | 207.50 | 210.00 | 202.00 | 210.00 | 209,391 |
| 2022-08-31 | 210.00 | 210.00 | 205.00 | 207.50 | 53,102 |
| 2022-08-30 | 211.50 | 211.50 | 205.00 | 210.00 | 227,927 |
| 2022-08-29 | 211.50 | 211.50 | 211.50 | 211.50 | 0 |
| 2022-08-26 | 211.50 | 211.50 | 211.50 | 211.50 | 18,284 |
| 2022-08-25 | 211.50 | 211.50 | 211.50 | 211.50 | 21,557 |
| 2022-08-24 | 211.50 | 211.50 | 211.50 | 211.50 | 2,500 |
| 2022-08-23 | 211.50 | 211.50 | 211.50 | 211.50 | 824,019 |
| 2022-08-22 | 211.50 | 210.00 | 210.00 | 210.00 | 202,663 |
| 2022-08-19 | 211.50 | 214.00 | 205.00 | 211.50 | 130,071 |
| 2022-08-18 | 212.50 | 213.00 | 213.00 | 213.00 | 502,955 |
| 2022-08-17 | 211.50 | 211.50 | 211.50 | 211.50 | 352 |
| 2022-08-16 | 211.50 | 211.50 | 211.50 | 211.50 | 24,829 |
| 2022-08-15 | 207.50 | 211.50 | 205.00 | 211.50 | 48,269 |
| 2022-08-12 | 207.50 | 207.50 | 207.50 | 207.50 | 1,076 |
| 2022-08-11 | 207.50 | 207.50 | 207.50 | 207.50 | 6,896 |
| 2022-08-10 | 207.50 | 207.50 | 205.00 | 207.50 | 5,150 |
| 2022-08-09 | 207.50 | 216.00 | 205.00 | 207.50 | 3,535 |
| 2022-08-08 | 211.50 | 210.00 | 210.00 | 210.00 | 39,833 |
| 2022-08-05 | 206.00 | 214.00 | 202.00 | 214.00 | 290,620 |
| 2022-08-04 | 206.00 | 206.00 | 202.00 | 206.00 | 98,477 |
| 2022-08-03 | 206.00 | 206.00 | 206.00 | 206.00 | 29,076 |
| 2022-08-02 | 206.00 | 206.00 | 202.00 | 206.00 | 598,782 |
| 2022-08-01 | 206.00 | 206.00 | 202.00 | 206.00 | 951,511 |
| 2022-07-29 | 205.00 | 205.00 | 202.00 | 205.00 | 4,265 |
| 2022-07-28 | 206.00 | 210.00 | 202.00 | 206.00 | 7,133 |
| 2022-07-27 | 206.00 | 210.00 | 210.00 | 210.00 | 11,907 |
| 2022-07-26 | 205.00 | 206.00 | 200.00 | 206.00 | 180,593 |
| 2022-07-25 | 210.00 | 210.00 | 205.00 | 205.00 | 35,408 |
| 2022-07-22 | 210.00 | 208.00 | 208.00 | 210.00 | 14,142 |
| 2022-07-21 | 214.00 | 214.00 | 206.00 | 210.00 | 175,191 |
| 2022-07-20 | 201.00 | 208.50 | 195.00 | 208.50 | 25,851 |
| 2022-07-19 | 193.50 | 200.50 | 193.50 | 200.50 | 41,600 |
| 2022-07-18 | 193.50 | 193.50 | 187.00 | 193.50 | 31,413 |
| 2022-07-15 | 190.00 | 193.50 | 185.00 | 193.50 | 77,001 |
| 2022-07-14 | 186.00 | 190.00 | 186.00 | 190.00 | 17,873 |
| 2022-07-13 | 189.00 | 186.00 | 186.00 | 186.00 | 1,800,771 |
| 2022-07-12 | 182.50 | 182.50 | 182.50 | 182.50 | 53,916 |
| 2022-07-11 | 182.50 | 182.50 | 182.50 | 182.50 | 55,201 |
| 2022-07-08 | 182.50 | 182.50 | 182.50 | 182.50 | 3,505 |
| 2022-07-07 | 182.50 | 182.50 | 182.50 | 182.50 | 700 |
| 2022-07-06 | 182.50 | 182.50 | 182.50 | 182.50 | 3,073 |
| 2022-07-05 | 181.50 | 182.50 | 180.00 | 182.50 | 16,236 |
| 2022-07-04 | 181.50 | 181.50 | 181.50 | 181.50 | 16,289 |
| 2022-07-01 | 182.50 | 182.50 | 181.50 | 181.50 | 38,346 |
| 2022-06-30 | 185.00 | 181.00 | 181.00 | 181.00 | 26,173 |
| 2022-06-29 | 185.00 | 185.00 | 185.00 | 185.00 | 14,572 |
| 2022-06-28 | 183.50 | 183.50 | 182.00 | 183.50 | 472,064 |
| 2022-06-27 | 183.50 | 183.50 | 183.50 | 183.50 | 2,004 |
| 2022-06-24 | 183.50 | 183.50 | 183.50 | 183.50 | 3,858 |
| 2022-06-23 | 183.50 | 183.50 | 183.50 | 183.50 | 4,439 |
| 2022-06-22 | 184.00 | 183.50 | 183.00 | 183.50 | 9,409 |
| 2022-06-21 | 188.50 | 188.50 | 184.00 | 184.00 | 35,204 |
| 2022-06-20 | 188.50 | 188.50 | 187.00 | 188.50 | 1,624 |
| 2022-06-17 | 191.50 | 191.50 | 188.50 | 188.50 | 12,485 |
| 2022-06-16 | 194.00 | 194.00 | 191.50 | 191.50 | 47,739 |
| 2022-06-15 | 194.00 | 194.00 | 190.00 | 194.00 | 4,931 |
| 2022-06-14 | 194.00 | 194.00 | 190.00 | 194.00 | 13,975 |
| 2022-06-13 | 198.00 | 198.00 | 191.00 | 194.00 | 12,821 |
| 2022-06-10 | 197.50 | 198.00 | 191.00 | 198.00 | 6,065 |
| 2022-06-09 | 197.50 | 198.00 | 191.00 | 198.00 | 3,352 |
| 2022-06-08 | 198.50 | 198.50 | 191.00 | 198.00 | 21,005 |
| 2022-06-07 | 197.50 | 198.50 | 191.00 | 198.50 | 8,972 |
| 2022-06-06 | 200.00 | 200.00 | 198.00 | 198.00 | 89,361 |
| 2022-06-03 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-02 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-06-01 | 200.00 | 200.00 | 195.00 | 200.00 | 3,737 |
| 2022-05-31 | 200.00 | 200.00 | 195.00 | 200.00 | 18,871 |
| 2022-05-30 | 201.50 | 201.50 | 198.00 | 200.00 | 91,611 |
| 2022-05-27 | 200.50 | 201.50 | 196.00 | 201.50 | 239,291 |
| 2022-05-26 | 200.50 | 200.50 | 200.50 | 200.50 | 7,500 |
| 2022-05-25 | 204.00 | 204.00 | 200.00 | 200.50 | 26,742 |
| 2022-05-24 | 204.50 | 204.50 | 200.00 | 204.00 | 24,502 |
| 2022-05-23 | 204.50 | 204.50 | 200.00 | 204.50 | 32,987 |
| 2022-05-20 | 210.00 | 210.00 | 204.50 | 204.50 | 19,724 |
| 2022-05-19 | 220.00 | 220.00 | 209.00 | 209.00 | 32,609 |
| 2022-05-18 | 220.00 | 220.00 | 215.00 | 219.00 | 8,210 |
| 2022-05-17 | 220.00 | 220.00 | 215.00 | 218.00 | 11,393 |
| 2022-05-16 | 220.00 | 220.00 | 215.00 | 218.00 | 9,236 |
| 2022-05-13 | 220.00 | 220.00 | 215.00 | 218.00 | 3,788 |
| 2022-05-12 | 225.00 | 225.00 | 217.50 | 218.00 | 19,618 |
| 2022-05-11 | 225.00 | 225.00 | 220.00 | 225.00 | 4,547 |
| 2022-05-10 | 227.50 | 221.00 | 221.00 | 221.00 | 40,867 |
| 2022-05-09 | 232.50 | 232.50 | 225.00 | 225.00 | 32,326 |
| 2022-05-06 | 232.50 | 232.50 | 225.00 | 232.50 | 3,386 |
| 2022-05-05 | 232.50 | 230.00 | 230.00 | 230.00 | 13,756 |
| 2022-05-04 | 240.00 | 240.00 | 230.00 | 232.50 | 19,586 |
| 2022-05-03 | 249.00 | 249.00 | 235.00 | 235.00 | 52,116 |
| 2022-05-02 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-04-29 | 251.00 | 251.00 | 251.00 | 251.00 | 980 |
| 2022-04-28 | 251.00 | 251.00 | 251.00 | 251.00 | 5,501 |
| 2022-04-27 | 252.50 | 252.50 | 251.00 | 251.00 | 10,054 |
| 2022-04-26 | 255.00 | 255.00 | 252.50 | 252.50 | 122,042 |
| 2022-04-25 | 246.00 | 246.00 | 246.00 | 246.00 | 5,888 |
| 2022-04-22 | 248.50 | 248.00 | 248.00 | 248.00 | 9,169 |
| 2022-04-21 | 248.50 | 248.50 | 242.00 | 248.50 | 22,391 |
| 2022-04-20 | 248.50 | 248.50 | 248.50 | 248.50 | 7,064 |
| 2022-04-19 | 248.50 | 248.50 | 248.50 | 248.50 | 23,952 |
| 2022-04-18 | 248.50 | 248.50 | 248.50 | 248.50 | 0 |
| 2022-04-15 | 248.50 | 248.50 | 248.50 | 248.50 | 0 |
| 2022-04-14 | 248.50 | 248.50 | 248.50 | 248.50 | 17,007 |
| 2022-04-13 | 247.50 | 248.50 | 248.00 | 248.50 | 88,153 |
| 2022-04-12 | 247.50 | 249.00 | 249.00 | 247.50 | 3,275 |
| 2022-04-11 | 247.50 | 244.00 | 244.00 | 244.00 | 7,182 |
| 2022-04-08 | 247.50 | 247.50 | 240.00 | 247.50 | 8,616 |
| 2022-04-07 | 247.50 | 247.50 | 240.00 | 247.50 | 15,724 |
| 2022-04-06 | 247.50 | 247.50 | 240.00 | 247.50 | 14,221 |
| 2022-04-05 | 247.50 | 247.50 | 240.00 | 247.50 | 91,209 |
| 2022-04-04 | 247.50 | 247.50 | 240.00 | 247.50 | 6,087 |
| 2022-04-01 | 247.50 | 244.00 | 244.00 | 244.00 | 12,330 |
| 2022-03-31 | 247.50 | 247.50 | 240.00 | 247.50 | 10,161 |
| 2022-03-30 | 247.50 | 247.50 | 240.00 | 247.50 | 24,008 |
| 2022-03-29 | 245.00 | 247.50 | 240.00 | 247.50 | 25,835 |
| 2022-03-28 | 243.50 | 245.00 | 237.00 | 245.00 | 59,438 |
| 2022-03-25 | 243.50 | 241.00 | 241.00 | 241.00 | 5,500 |
| 2022-03-24 | 243.50 | 243.50 | 237.00 | 241.00 | 803 |
| 2022-03-23 | 243.50 | 243.50 | 237.00 | 241.00 | 17,241 |
| 2022-03-22 | 250.00 | 250.00 | 243.50 | 243.50 | 61,165 |
| 2022-03-21 | 235.00 | 243.50 | 235.00 | 243.50 | 55,165 |
| 2022-03-18 | 235.00 | 235.00 | 235.00 | 235.00 | 66,163 |
| 2022-03-17 | 235.00 | 235.00 | 235.00 | 235.00 | 55,402 |
| 2022-03-16 | 235.00 | 235.00 | 235.00 | 235.00 | 67,886 |
| 2022-03-15 | 236.00 | 236.00 | 232.00 | 235.00 | 7,699 |
| 2022-03-14 | 236.00 | 236.00 | 236.00 | 236.00 | 13,223 |
| 2022-03-11 | 234.50 | 236.00 | 236.00 | 236.00 | 7,222 |
| 2022-03-10 | 236.00 | 236.00 | 232.00 | 234.00 | 9,452 |
| 2022-03-09 | 232.50 | 236.00 | 235.00 | 236.00 | 120,503 |
| 2022-03-08 | 236.50 | 237.50 | 226.00 | 226.00 | 17,428 |
| 2022-03-07 | 243.50 | 243.50 | 237.00 | 237.50 | 16,500 |
| 2022-03-04 | 243.00 | 250.00 | 243.00 | 243.50 | 124,227 |
| 2022-03-03 | 255.00 | 255.00 | 250.00 | 250.00 | 24,772 |
| 2022-03-02 | 255.00 | 255.00 | 255.00 | 255.00 | 10,038 |
| 2022-03-01 | 255.00 | 255.00 | 250.00 | 255.00 | 770 |
| 2022-02-28 | 255.00 | 255.00 | 255.00 | 255.00 | 6,571 |
| 2022-02-25 | 255.00 | 248.00 | 248.00 | 255.00 | 13,961 |
| 2022-02-24 | 258.50 | 258.50 | 255.00 | 255.00 | 33,795 |
| 2022-02-23 | 260.00 | 260.00 | 255.00 | 260.00 | 15,346 |
| 2022-02-22 | 265.50 | 258.00 | 258.00 | 260.00 | 28,411 |
| 2022-02-21 | 276.00 | 276.00 | 270.00 | 270.00 | 27,383 |
| 2022-02-18 | 276.00 | 276.00 | 272.00 | 276.00 | 5,457 |
| 2022-02-17 | 276.00 | 276.00 | 272.00 | 276.00 | 38,078 |
| 2022-02-16 | 276.00 | 276.00 | 272.00 | 276.00 | 26,799 |
| 2022-02-15 | 276.00 | 276.00 | 272.00 | 276.00 | 2,433 |
| 2022-02-14 | 276.00 | 276.00 | 272.00 | 276.00 | 13,491 |
| 2022-02-11 | 276.00 | 276.00 | 272.00 | 276.00 | 2,011 |
| 2022-02-10 | 276.00 | 276.00 | 272.00 | 276.00 | 1,667 |
| 2022-02-09 | 276.00 | 276.00 | 276.00 | 276.00 | 463,701 |
| 2022-02-08 | 276.00 | 276.00 | 276.00 | 276.00 | 712,000 |
| 2022-02-07 | 276.00 | 276.00 | 272.00 | 276.00 | 111 |
| 2022-02-04 | 276.00 | 276.00 | 272.00 | 276.00 | 4,691 |
| 2022-02-03 | 276.00 | 276.00 | 272.00 | 276.00 | 2,226,214 |
| 2022-02-02 | 276.00 | 276.00 | 272.00 | 276.00 | 11,587 |
| 2022-02-01 | 277.50 | 278.50 | 275.00 | 276.00 | 9,837 |
| 2022-01-31 | 278.50 | 278.50 | 275.00 | 278.50 | 7,077 |
| 2022-01-28 | 278.50 | 278.50 | 275.00 | 278.50 | 1,881 |
| 2022-01-27 | 278.50 | 278.50 | 275.00 | 278.50 | 3,396 |
| 2022-01-26 | 280.00 | 280.00 | 275.00 | 278.50 | 4,522 |
| 2022-01-25 | 280.00 | 280.00 | 275.00 | 280.00 | 8,070 |
| 2022-01-24 | 284.00 | 284.00 | 280.00 | 280.00 | 22,349 |
| 2022-01-21 | 284.00 | 284.00 | 280.00 | 284.00 | 111,679 |
| 2022-01-20 | 284.00 | 284.00 | 280.00 | 284.00 | 3,798 |
| 2022-01-19 | 284.00 | 284.00 | 280.00 | 284.00 | 38,460 |
| 2022-01-18 | 284.00 | 284.00 | 280.00 | 284.00 | 4,790 |
| 2022-01-17 | 284.00 | 284.00 | 280.00 | 284.00 | 5,063 |
| 2022-01-14 | 284.00 | 284.00 | 280.00 | 284.00 | 5,632 |
| 2022-01-13 | 284.00 | 284.00 | 280.00 | 284.00 | 6,983 |
| 2022-01-12 | 284.00 | 284.00 | 280.00 | 284.00 | 12,013 |
| 2022-01-11 | 284.00 | 284.00 | 280.00 | 284.00 | 16,778 |
| 2022-01-10 | 284.00 | 284.00 | 280.00 | 284.00 | 12,532 |
| 2022-01-07 | 284.00 | 284.00 | 280.00 | 284.00 | 10,977 |
| 2022-01-06 | 284.00 | 284.00 | 280.00 | 284.00 | 41,336 |
| 2022-01-05 | 284.00 | 284.00 | 280.00 | 284.00 | 3,473 |
| 2022-01-04 | 282.50 | 284.00 | 282.50 | 284.00 | 69,109 |
| 2022-01-03 | 282.50 | 282.50 | 282.50 | 282.50 | 0 |
| 2021-12-31 | 281.00 | 282.50 | 280.00 | 282.50 | 5,607 |
| 2021-12-30 | 280.00 | 282.50 | 275.00 | 282.50 | 9,566 |
| 2021-12-29 | 280.00 | 280.00 | 275.00 | 280.00 | 16,466 |
| 2021-12-28 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2021-12-27 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2021-12-24 | 285.00 | 285.00 | 280.00 | 280.00 | 8,028 |
| 2021-12-23 | 278.00 | 280.00 | 271.00 | 280.00 | 6,195 |
| 2021-12-22 | 276.50 | 277.50 | 270.00 | 277.50 | 4,567 |
| 2021-12-21 | 278.50 | 278.50 | 272.00 | 276.50 | 70,367 |
| 2021-12-20 | 284.00 | 284.00 | 278.50 | 278.50 | 28,542 |
| 2021-12-17 | 282.00 | 289.00 | 282.00 | 286.50 | 57,137 |
| 2021-12-16 | 292.50 | 292.50 | 287.00 | 290.00 | 12,774 |
| 2021-12-15 | 292.50 | 292.50 | 287.00 | 292.50 | 10,417 |
| 2021-12-14 | 292.50 | 292.50 | 287.00 | 292.50 | 10,322 |
| 2021-12-13 | 292.50 | 292.50 | 287.00 | 292.50 | 1,981 |
| 2021-12-10 | 293.50 | 293.50 | 287.00 | 293.50 | 22,426 |
| 2021-12-09 | 295.00 | 295.00 | 293.50 | 293.50 | 34,374 |
| 2021-12-08 | 287.50 | 295.00 | 282.00 | 295.00 | 22,568 |
| 2021-12-07 | 287.50 | 287.50 | 282.00 | 287.50 | 61,413 |
| 2021-12-06 | 285.00 | 287.50 | 280.00 | 287.50 | 188,622 |
| 2021-12-03 | 281.00 | 284.00 | 284.00 | 284.00 | 16,964 |
| 2021-12-02 | 278.00 | 274.00 | 274.00 | 278.00 | 95,633 |
| 2021-12-01 | 274.00 | 279.00 | 274.00 | 278.00 | 47,483 |
| 2021-11-30 | 268.50 | 270.00 | 262.00 | 270.00 | 9,632 |
| 2021-11-29 | 262.00 | 268.50 | 262.00 | 268.50 | 50,011 |
| 2021-11-26 | 270.00 | 270.00 | 265.00 | 267.00 | 49,584 |
| 2021-11-25 | 275.00 | 275.00 | 270.00 | 274.00 | 100,530 |
| 2021-11-24 | 275.00 | 275.00 | 275.00 | 275.00 | 263,208 |
| 2021-11-23 | 275.00 | 275.00 | 270.00 | 275.00 | 19,345 |
| 2021-11-22 | 275.00 | 275.00 | 270.00 | 275.00 | 30,816 |
| 2021-11-19 | 275.00 | 275.00 | 270.00 | 275.00 | 8,774 |
| 2021-11-18 | 275.00 | 275.00 | 270.00 | 275.00 | 2,929 |
| 2021-11-17 | 275.00 | 275.00 | 270.00 | 275.00 | 19,343 |
| 2021-11-16 | 275.00 | 275.00 | 275.00 | 275.00 | 9,291 |
| 2021-11-15 | 275.00 | 275.00 | 270.00 | 275.00 | 4,650 |
| 2021-11-12 | 275.00 | 275.00 | 270.00 | 275.00 | 10,388 |
| 2021-11-11 | 275.00 | 275.00 | 270.00 | 275.00 | 83,448 |
| 2021-11-10 | 275.00 | 275.00 | 270.00 | 275.00 | 9,693 |
| 2021-11-09 | 280.00 | 278.00 | 276.00 | 276.00 | 29,478 |
| 2021-11-08 | 280.00 | 280.00 | 275.00 | 280.00 | 6,928 |
| 2021-11-05 | 280.00 | 280.00 | 275.00 | 280.00 | 1,106 |
| 2021-11-04 | 280.00 | 280.00 | 275.00 | 280.00 | 13,619 |
| 2021-11-03 | 280.00 | 280.00 | 275.00 | 280.00 | 24,724 |
| 2021-11-02 | 287.00 | 287.00 | 280.00 | 280.00 | 69,811 |
| 2021-11-01 | 287.00 | 288.00 | 288.00 | 288.00 | 13,458 |
| 2021-10-29 | 287.00 | 287.00 | 282.00 | 287.00 | 7,343 |
| 2021-10-28 | 283.50 | 287.00 | 282.00 | 287.00 | 12,680 |
| 2021-10-27 | 283.50 | 283.50 | 282.00 | 283.50 | 3,054 |
| 2021-10-26 | 290.00 | 290.00 | 283.50 | 283.50 | 38,719 |
| 2021-10-25 | 290.00 | 290.00 | 285.00 | 290.00 | 2,595 |
| 2021-10-22 | 297.50 | 297.50 | 290.00 | 292.50 | 33,999 |
| 2021-10-21 | 297.50 | 297.50 | 290.00 | 297.50 | 28,811 |
| 2021-10-20 | 297.50 | 297.50 | 290.00 | 297.50 | 18,547 |
| 2021-10-19 | 297.50 | 295.00 | 295.00 | 295.00 | 40,116 |
| 2021-10-18 | 297.50 | 297.50 | 290.00 | 297.50 | 22,606 |
| 2021-10-15 | 297.50 | 292.00 | 292.00 | 297.50 | 58,461 |
| 2021-10-14 | 292.50 | 292.50 | 285.00 | 292.50 | 7,376 |
| 2021-10-13 | 292.50 | 285.00 | 285.00 | 292.50 | 3,032 |
| 2021-10-12 | 292.50 | 292.50 | 285.00 | 292.50 | 55,399 |
| 2021-10-11 | 292.50 | 285.00 | 285.00 | 292.50 | 28,518 |
| 2021-10-08 | 292.50 | 292.50 | 285.00 | 292.50 | 21,344 |
| 2021-10-07 | 293.50 | 293.50 | 293.50 | 293.50 | 27,268 |
| 2021-10-06 | 293.50 | 293.50 | 287.00 | 293.50 | 1,981 |
| 2021-10-05 | 293.50 | 293.50 | 287.00 | 293.50 | 2,086 |
| 2021-10-04 | 293.50 | 293.50 | 287.00 | 293.50 | 945 |
| 2021-10-01 | 293.50 | 293.50 | 287.00 | 293.50 | 5,667 |
| 2021-09-30 | 293.50 | 293.50 | 287.00 | 293.50 | 34,907 |
| 2021-09-29 | 293.50 | 293.50 | 287.00 | 293.50 | 998 |
| 2021-09-28 | 292.50 | 293.50 | 285.00 | 293.50 | 23,719 |
| 2021-09-27 | 287.50 | 293.50 | 285.00 | 293.50 | 18,648 |
| 2021-09-24 | 287.50 | 287.50 | 285.00 | 287.50 | 1,281 |
| 2021-09-23 | 290.00 | 290.00 | 285.00 | 287.50 | 18,324 |
| 2021-09-22 | 290.00 | 290.00 | 285.00 | 290.00 | 16,872 |
| 2021-09-21 | 290.00 | 290.00 | 285.00 | 290.00 | 2,705 |
| 2021-09-20 | 292.50 | 292.50 | 290.00 | 290.00 | 17,999 |
| 2021-09-17 | 283.50 | 292.50 | 277.00 | 292.50 | 39,369 |
| 2021-09-16 | 283.50 | 283.50 | 277.00 | 283.50 | 1,294 |
| 2021-09-15 | 282.50 | 280.00 | 280.00 | 280.00 | 28,574 |
| 2021-09-14 | 278.50 | 282.50 | 272.00 | 282.50 | 29,914 |
| 2021-09-13 | 276.00 | 280.00 | 280.00 | 280.00 | 1,128,489 |
| 2021-09-10 | 276.00 | 276.00 | 272.00 | 276.00 | 2,903 |
| 2021-09-09 | 276.00 | 276.00 | 272.00 | 276.00 | 4,763 |
| 2021-09-08 | 276.00 | 276.00 | 272.00 | 276.00 | 10,140 |
| 2021-09-07 | 276.00 | 276.00 | 272.00 | 276.00 | 109,225 |
| 2021-09-06 | 276.00 | 276.00 | 272.00 | 276.00 | 18,821 |
| 2021-09-03 | 276.00 | 276.00 | 272.00 | 276.00 | 13,246 |
| 2021-09-02 | 274.00 | 274.00 | 270.00 | 274.00 | 28,466 |
| 2021-09-01 | 274.00 | 274.00 | 270.00 | 274.00 | 145,894 |
| 2021-08-31 | 274.00 | 274.00 | 270.00 | 274.00 | 5,789 |
| 2021-08-30 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2021-08-27 | 274.00 | 274.00 | 270.00 | 274.00 | 230 |
| 2021-08-26 | 274.00 | 274.00 | 270.00 | 274.00 | 221,726 |
| 2021-08-25 | 274.00 | 274.00 | 270.00 | 274.00 | 34,706 |
| 2021-08-24 | 274.00 | 270.00 | 270.00 | 274.00 | 85,704 |
| 2021-08-23 | 274.00 | 274.00 | 270.00 | 274.00 | 9,881 |
| 2021-08-20 | 274.00 | 274.00 | 270.00 | 274.00 | 327,450 |
| 2021-08-19 | 277.50 | 280.00 | 274.00 | 274.00 | 7,414 |
| 2021-08-18 | 277.50 | 280.00 | 275.00 | 277.50 | 15,621 |
| 2021-08-17 | 277.50 | 277.50 | 275.00 | 277.50 | 2,562 |
| 2021-08-16 | 277.50 | 277.50 | 275.00 | 277.50 | 147,918 |
| 2021-08-13 | 277.50 | 277.50 | 275.00 | 277.50 | 103,957 |
| 2021-08-12 | 277.50 | 277.50 | 275.00 | 277.50 | 212,387 |
| 2021-08-11 | 277.50 | 280.00 | 275.00 | 277.50 | 150,473 |
| 2021-08-10 | 277.50 | 277.50 | 275.00 | 277.50 | 4,534 |
| 2021-08-09 | 277.50 | 277.50 | 275.00 | 277.50 | 23,706 |
| 2021-08-06 | 277.50 | 277.50 | 277.50 | 277.50 | 928 |
| 2021-08-05 | 277.50 | 277.50 | 275.00 | 277.50 | 19,748 |
| 2021-08-04 | 277.50 | 277.50 | 275.00 | 277.50 | 2,901 |
| 2021-08-03 | 277.50 | 277.50 | 275.00 | 277.50 | 7,364 |
| 2021-08-02 | 277.50 | 277.50 | 275.00 | 277.50 | 615 |
| 2021-07-30 | 277.50 | 277.50 | 275.00 | 277.50 | 6,972 |
| 2021-07-29 | 277.50 | 277.00 | 277.00 | 277.50 | 1,257 |
| 2021-07-28 | 277.50 | 277.50 | 275.00 | 277.50 | 7,372 |
| 2021-07-27 | 277.50 | 285.00 | 277.00 | 277.50 | 4,808 |
| 2021-07-26 | 277.50 | 280.00 | 276.00 | 280.00 | 24,757 |
| 2021-07-23 | 277.50 | 277.50 | 275.00 | 277.50 | 45,409 |
| 2021-07-22 | 277.50 | 277.50 | 275.00 | 277.50 | 4,747 |
| 2021-07-21 | 272.50 | 280.00 | 272.50 | 277.50 | 40,400 |
| 2021-07-20 | 275.00 | 275.00 | 270.00 | 274.00 | 282,838 |
| 2021-07-19 | 291.50 | 291.50 | 275.00 | 275.00 | 26,792 |
| 2021-07-16 | 292.50 | 292.50 | 290.00 | 291.50 | 17,983 |
| 2021-07-15 | 295.00 | 295.00 | 295.00 | 292.50 | 14,719 |
| 2021-07-14 | 293.50 | 295.00 | 295.00 | 295.00 | 5,239 |
| 2021-07-13 | 289.00 | 293.50 | 285.00 | 293.50 | 262,868 |
| 2021-07-12 | 286.50 | 289.00 | 285.00 | 289.00 | 6,224 |
| 2021-07-09 | 286.50 | 289.00 | 280.00 | 289.00 | 10,264 |
| 2021-07-08 | 286.50 | 286.50 | 280.00 | 286.50 | 7,235 |
| 2021-07-07 | 292.00 | 292.00 | 285.00 | 286.50 | 10,062 |
| 2021-07-06 | 275.00 | 285.00 | 270.00 | 285.00 | 31,718 |
| 2021-07-05 | 275.00 | 275.00 | 270.00 | 275.00 | 2,029 |
| 2021-07-02 | 275.00 | 275.00 | 270.00 | 275.00 | 16,365 |
| 2021-07-01 | 275.00 | 275.00 | 275.00 | 275.00 | 8,203 |
| 2021-06-30 | 275.00 | 275.00 | 270.00 | 275.00 | 11,668 |
| 2021-06-29 | 275.00 | 275.00 | 270.00 | 275.00 | 9,740 |
| 2021-06-28 | 275.00 | 275.00 | 270.00 | 275.00 | 9,997 |
| 2021-06-25 | 270.00 | 270.00 | 270.00 | 275.00 | 29,918 |
| 2021-06-24 | 275.00 | 275.00 | 270.00 | 275.00 | 3,403 |
| 2021-06-23 | 275.00 | 275.00 | 270.00 | 275.00 | 939 |
| 2021-06-22 | 275.00 | 275.00 | 270.00 | 275.00 | 897 |
| 2021-06-21 | 277.50 | 277.50 | 270.00 | 275.00 | 20,826 |
| 2021-06-18 | 277.50 | 280.00 | 280.00 | 280.00 | 4,501 |
| 2021-06-17 | 270.00 | 277.50 | 270.00 | 277.50 | 271,093 |
| 2021-06-16 | 267.50 | 267.50 | 260.00 | 267.50 | 11,901 |
| 2021-06-15 | 267.50 | 267.50 | 260.00 | 267.50 | 996,754 |
| 2021-06-14 | 267.50 | 267.50 | 260.00 | 267.50 | 4,127 |
| 2021-06-11 | 267.50 | 267.50 | 260.00 | 267.50 | 614 |
| 2021-06-10 | 275.00 | 275.00 | 260.00 | 267.50 | 2,587 |
| 2021-06-09 | 267.50 | 275.00 | 275.00 | 275.00 | 441,113 |
| 2021-06-08 | 267.50 | 267.50 | 260.00 | 267.50 | 448,989 |
| 2021-06-07 | 267.50 | 269.00 | 263.00 | 267.50 | 10,468 |
| 2021-06-04 | 269.50 | 269.50 | 264.00 | 269.00 | 2,929 |
| 2021-06-03 | 272.50 | 275.00 | 269.00 | 269.50 | 5,886 |
| 2021-06-02 | 272.50 | 280.00 | 280.00 | 272.50 | 9,123 |
| 2021-06-01 | 274.00 | 274.00 | 274.00 | 272.50 | 15,088 |
| 2021-05-28 | 272.50 | 272.50 | 265.00 | 272.50 | 8,551 |
| 2021-05-27 | 272.50 | 272.50 | 265.00 | 272.50 | 8,520 |
| 2021-05-26 | 278.00 | 278.00 | 265.00 | 272.50 | 3,751 |
| 2021-05-25 | 272.50 | 272.50 | 265.00 | 272.50 | 12,212 |
| 2021-05-24 | 272.50 | 272.50 | 265.00 | 272.50 | 5,429 |
| 2021-05-21 | 280.00 | 280.00 | 280.00 | 272.50 | 11,043 |
| 2021-05-20 | 271.50 | 272.50 | 265.00 | 272.50 | 229,838 |
| 2021-05-19 | 290.00 | 290.00 | 265.00 | 265.00 | 17,752 |
| 2021-05-18 | 292.50 | 295.00 | 285.00 | 285.00 | 20,316 |
| 2021-05-17 | 292.50 | 292.50 | 285.00 | 290.00 | 3,423 |
| 2021-05-14 | 292.50 | 292.50 | 285.00 | 290.00 | 33,663 |
| 2021-05-13 | 292.50 | 285.00 | 285.00 | 285.00 | 17,191 |
| 2021-05-12 | 280.00 | 290.00 | 280.00 | 290.00 | 14,391 |
| 2021-05-11 | 295.00 | 295.00 | 295.00 | 290.00 | 23,555 |
| 2021-05-10 | 300.00 | 300.00 | 290.00 | 300.00 | 51,027 |
| 2021-05-07 | 295.00 | 295.00 | 290.00 | 295.00 | 76,879 |
| 2021-05-06 | 295.00 | 300.00 | 300.00 | 300.00 | 66,840 |
| 2021-05-05 | 300.00 | 300.00 | 300.00 | 295.00 | 74,375 |
| 2021-05-04 | 300.00 | 300.00 | 290.00 | 290.00 | 15,236 |
| 2021-04-30 | 295.00 | 295.00 | 290.00 | 295.00 | 21,807 |
| 2021-04-29 | 295.00 | 295.00 | 290.00 | 295.00 | 28,144 |