Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-13 | 798.80 | 798.80 | 798.80 | 798.80 | 43,516 |
| 2022-09-12 | 799.00 | 800.00 | 798.80 | 798.80 | 28,033,914 |
| 2022-09-09 | 798.20 | 798.80 | 798.20 | 798.60 | 6,918,600 |
| 2022-09-08 | 798.40 | 798.60 | 798.00 | 798.60 | 3,167,721 |
| 2022-09-07 | 799.00 | 799.00 | 798.00 | 798.00 | 48,418,078 |
| 2022-09-06 | 797.80 | 799.00 | 797.80 | 798.00 | 11,801,142 |
| 2022-09-05 | 797.80 | 798.40 | 797.60 | 798.00 | 974,304 |
| 2022-09-02 | 798.00 | 798.60 | 797.60 | 798.00 | 1,235,439 |
| 2022-09-01 | 798.40 | 798.80 | 797.60 | 798.20 | 5,319,564 |
| 2022-08-31 | 799.00 | 799.00 | 797.60 | 798.20 | 2,545,919 |
| 2022-08-30 | 801.00 | 801.00 | 797.40 | 798.60 | 2,307,322 |
| 2022-08-29 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2022-08-26 | 793.00 | 798.20 | 792.20 | 798.00 | 3,962,199 |
| 2022-08-25 | 794.00 | 794.00 | 791.20 | 792.00 | 753,651 |
| 2022-08-24 | 794.00 | 794.00 | 790.40 | 791.80 | 1,357,800 |
| 2022-08-23 | 790.00 | 792.60 | 790.00 | 791.40 | 1,716,186 |
| 2022-08-22 | 794.00 | 794.00 | 790.60 | 792.80 | 1,673,183 |
| 2022-08-19 | 794.00 | 794.00 | 791.00 | 792.80 | 1,072,608 |
| 2022-08-18 | 793.80 | 794.20 | 792.20 | 792.40 | 492,314 |
| 2022-08-17 | 795.00 | 795.00 | 790.80 | 793.00 | 767,241 |
| 2022-08-16 | 794.00 | 794.60 | 790.80 | 794.00 | 523,183 |
| 2022-08-15 | 794.00 | 794.00 | 790.00 | 794.00 | 287,095 |
| 2022-08-12 | 790.00 | 793.00 | 790.00 | 792.00 | 337,779 |
| 2022-08-11 | 794.00 | 795.00 | 791.40 | 793.00 | 443,627 |
| 2022-08-10 | 793.00 | 793.80 | 791.00 | 792.00 | 1,089,302 |
| 2022-08-09 | 795.00 | 795.00 | 789.60 | 792.00 | 872,278 |
| 2022-08-08 | 791.00 | 791.40 | 789.00 | 791.40 | 1,150,999 |
| 2022-08-05 | 793.00 | 793.00 | 789.40 | 789.80 | 774,791 |
| 2022-08-04 | 797.00 | 797.00 | 790.00 | 790.00 | 8,673,718 |
| 2022-08-03 | 797.00 | 797.00 | 789.40 | 789.80 | 1,139,942 |
| 2022-08-02 | 795.00 | 795.00 | 790.00 | 790.00 | 8,583,039 |
| 2022-08-01 | 795.00 | 795.00 | 782.20 | 790.00 | 2,312,680 |
| 2022-07-29 | 795.00 | 795.00 | 787.00 | 790.00 | 1,188,369 |
| 2022-07-28 | 790.00 | 790.20 | 785.80 | 789.60 | 1,103,543 |
| 2022-07-27 | 790.00 | 791.00 | 789.20 | 789.20 | 10,296,409 |
| 2022-07-26 | 790.00 | 792.60 | 790.00 | 790.20 | 1,350,618 |
| 2022-07-25 | 793.20 | 793.20 | 789.00 | 791.00 | 8,174,687 |
| 2022-07-22 | 789.20 | 792.40 | 789.20 | 789.60 | 1,381,821 |
| 2022-07-21 | 792.00 | 792.20 | 789.00 | 789.80 | 1,002,183 |
| 2022-07-20 | 790.00 | 794.00 | 790.00 | 791.60 | 2,357,343 |
| 2022-07-19 | 794.00 | 794.00 | 789.00 | 789.00 | 1,565,937 |
| 2022-07-18 | 790.40 | 791.00 | 788.00 | 788.60 | 2,059,214 |
| 2022-07-15 | 789.00 | 790.60 | 788.00 | 790.60 | 2,254,072 |
| 2022-07-14 | 789.00 | 790.00 | 788.00 | 789.60 | 4,134,882 |
| 2022-07-13 | 789.00 | 789.80 | 788.00 | 789.00 | 3,299,865 |
| 2022-07-12 | 789.00 | 790.20 | 788.80 | 789.60 | 1,794,829 |
| 2022-07-11 | 788.00 | 790.00 | 786.80 | 789.00 | 1,529,339 |
| 2022-07-08 | 788.00 | 789.20 | 788.00 | 788.60 | 1,559,351 |
| 2022-07-07 | 790.00 | 790.80 | 787.00 | 787.00 | 5,065,462 |
| 2022-07-06 | 788.00 | 792.20 | 783.20 | 784.00 | 2,604,125 |
| 2022-07-05 | 789.40 | 790.00 | 788.80 | 788.80 | 941,134 |
| 2022-07-04 | 790.60 | 790.60 | 788.80 | 788.80 | 2,316,069 |
| 2022-07-01 | 789.00 | 790.80 | 788.00 | 788.40 | 3,300,576 |
| 2022-06-30 | 789.60 | 791.00 | 789.00 | 789.00 | 2,122,583 |
| 2022-06-29 | 790.00 | 790.80 | 788.80 | 790.00 | 8,011,292 |
| 2022-06-28 | 785.00 | 785.60 | 783.40 | 785.00 | 1,098,925 |
| 2022-06-27 | 785.00 | 785.40 | 781.80 | 784.00 | 1,157,760 |
| 2022-06-24 | 783.00 | 783.00 | 780.40 | 781.00 | 2,707,107 |
| 2022-06-23 | 775.00 | 775.00 | 767.20 | 769.00 | 1,719,401 |
| 2022-06-22 | 775.00 | 775.00 | 769.60 | 770.80 | 632,533 |
| 2022-06-21 | 775.00 | 775.80 | 769.80 | 769.80 | 787,799 |
| 2022-06-20 | 765.20 | 771.80 | 765.20 | 771.80 | 548,824 |
| 2022-06-17 | 768.00 | 773.00 | 766.20 | 768.20 | 6,302,438 |
| 2022-06-16 | 770.00 | 774.20 | 768.60 | 768.60 | 2,041,286 |
| 2022-06-15 | 778.00 | 778.00 | 769.00 | 770.00 | 981,050 |
| 2022-06-14 | 770.00 | 774.20 | 768.60 | 769.00 | 2,732,672 |
| 2022-06-13 | 771.00 | 775.20 | 768.80 | 768.80 | 11,190,115 |
| 2022-06-10 | 772.00 | 774.80 | 770.80 | 771.20 | 1,254,836 |
| 2022-06-09 | 771.40 | 775.80 | 771.40 | 772.20 | 2,878,950 |
| 2022-06-08 | 778.80 | 778.80 | 771.60 | 773.40 | 2,955,682 |
| 2022-06-07 | 771.00 | 776.60 | 771.00 | 776.00 | 2,172,122 |
| 2022-06-06 | 775.00 | 776.00 | 772.80 | 773.00 | 1,084,492 |
| 2022-06-03 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2022-06-02 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2022-06-01 | 774.00 | 778.80 | 772.20 | 775.00 | 2,322,311 |
| 2022-05-31 | 773.00 | 777.20 | 773.00 | 775.00 | 973,645 |
| 2022-05-30 | 779.20 | 779.40 | 775.00 | 777.00 | 270,037 |
| 2022-05-27 | 777.00 | 779.60 | 775.80 | 777.00 | 1,214,930 |
| 2022-05-26 | 778.00 | 779.60 | 775.40 | 776.00 | 1,200,193 |
| 2022-05-25 | 771.00 | 778.20 | 771.00 | 775.80 | 2,258,090 |
| 2022-05-24 | 780.00 | 780.00 | 774.60 | 776.00 | 2,967,491 |
| 2022-05-23 | 775.40 | 778.20 | 771.00 | 777.60 | 1,377,021 |
| 2022-05-20 | 775.00 | 777.00 | 772.40 | 773.00 | 2,733,823 |
| 2022-05-19 | 780.00 | 780.00 | 773.40 | 775.00 | 1,952,437 |
| 2022-05-18 | 773.40 | 778.00 | 773.40 | 778.00 | 2,301,368 |
| 2022-05-17 | 773.20 | 777.00 | 771.20 | 773.00 | 1,895,125 |
| 2022-05-16 | 772.80 | 778.60 | 772.20 | 774.00 | 1,137,255 |
| 2022-05-13 | 780.00 | 780.00 | 772.40 | 772.80 | 1,496,737 |
| 2022-05-12 | 769.20 | 777.80 | 769.20 | 772.40 | 1,729,771 |
| 2022-05-11 | 777.80 | 779.40 | 774.80 | 776.00 | 1,583,949 |
| 2022-05-10 | 780.00 | 781.40 | 777.80 | 778.00 | 2,110,447 |
| 2022-05-09 | 779.40 | 783.00 | 776.80 | 778.00 | 2,036,682 |
| 2022-05-06 | 777.00 | 785.20 | 775.40 | 778.00 | 1,325,768 |
| 2022-05-05 | 770.00 | 778.60 | 770.00 | 777.00 | 2,127,612 |
| 2022-05-04 | 772.20 | 775.00 | 770.80 | 771.00 | 5,167,570 |
| 2022-05-03 | 774.00 | 775.20 | 772.80 | 773.20 | 11,900,101 |
| 2022-05-02 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2022-04-29 | 774.00 | 776.20 | 773.00 | 775.00 | 4,255,573 |
| 2022-04-28 | 774.00 | 774.20 | 772.20 | 773.00 | 1,100,096 |
| 2022-04-27 | 775.00 | 775.00 | 770.00 | 773.60 | 3,721,931 |
| 2022-04-26 | 775.00 | 775.00 | 771.40 | 773.80 | 802,105 |
| 2022-04-25 | 775.00 | 775.00 | 770.00 | 772.60 | 941,298 |
| 2022-04-22 | 775.00 | 775.40 | 771.00 | 772.40 | 721,960 |
| 2022-04-21 | 770.00 | 774.00 | 768.60 | 773.00 | 1,134,394 |
| 2022-04-20 | 770.00 | 770.20 | 765.00 | 769.60 | 10,530,050 |
| 2022-04-19 | 766.00 | 769.80 | 765.60 | 765.80 | 2,610,388 |
| 2022-04-18 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2022-04-15 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2022-04-14 | 768.20 | 770.80 | 768.00 | 768.00 | 833,527 |
| 2022-04-13 | 754.60 | 770.00 | 754.40 | 768.00 | 578,948 |
| 2022-04-12 | 767.60 | 769.80 | 767.60 | 769.00 | 1,004,659 |
| 2022-04-11 | 766.00 | 770.60 | 766.00 | 768.00 | 482,471 |
| 2022-04-08 | 762.00 | 769.40 | 762.00 | 769.40 | 6,995,674 |
| 2022-04-07 | 770.00 | 770.20 | 764.60 | 767.00 | 1,066,675 |
| 2022-04-06 | 770.00 | 770.00 | 762.60 | 766.00 | 912,227 |
| 2022-04-05 | 763.00 | 767.40 | 762.80 | 765.80 | 9,860,841 |
| 2022-04-04 | 771.20 | 771.20 | 761.00 | 766.00 | 1,934,037 |
| 2022-04-01 | 760.40 | 767.60 | 760.40 | 762.40 | 1,840,817 |
| 2022-03-31 | 761.40 | 763.40 | 760.20 | 760.20 | 947,865 |
| 2022-03-30 | 761.40 | 763.20 | 760.00 | 762.00 | 4,453,830 |
| 2022-03-29 | 764.60 | 764.80 | 761.40 | 763.00 | 2,396,113 |
| 2022-03-28 | 762.00 | 763.40 | 760.40 | 763.00 | 799,709 |
| 2022-03-25 | 762.40 | 763.40 | 759.80 | 763.40 | 907,432 |
| 2022-03-24 | 748.40 | 764.00 | 748.40 | 762.40 | 6,050,344 |
| 2022-03-23 | 765.00 | 767.20 | 763.20 | 763.60 | 1,930,984 |
| 2022-03-22 | 760.80 | 772.00 | 759.00 | 765.60 | 2,686,671 |
| 2022-03-21 | 764.20 | 765.00 | 757.20 | 761.20 | 2,892,932 |
| 2022-03-18 | 762.00 | 762.60 | 757.60 | 762.60 | 10,636,751 |
| 2022-03-17 | 763.00 | 764.80 | 755.20 | 763.00 | 1,647,097 |
| 2022-03-16 | 763.00 | 763.00 | 756.40 | 760.00 | 1,267,778 |
| 2022-03-15 | 756.20 | 762.80 | 756.20 | 760.00 | 2,445,664 |
| 2022-03-14 | 756.40 | 762.80 | 756.20 | 759.80 | 1,657,198 |
| 2022-03-11 | 752.00 | 758.20 | 750.80 | 755.60 | 822,468 |
| 2022-03-10 | 752.20 | 755.00 | 750.00 | 754.20 | 1,112,751 |
| 2022-03-09 | 745.20 | 754.00 | 744.20 | 754.00 | 2,292,072 |
| 2022-03-08 | 745.80 | 746.60 | 741.80 | 745.40 | 12,717,947 |
| 2022-03-07 | 750.00 | 750.60 | 743.20 | 746.20 | 9,478,966 |
| 2022-03-04 | 755.00 | 760.40 | 751.00 | 752.20 | 37,826,981 |
| 2022-03-03 | 762.00 | 765.00 | 755.80 | 757.80 | 3,576,122 |
| 2022-03-02 | 757.80 | 765.40 | 755.00 | 764.00 | 4,432,234 |
| 2022-03-01 | 755.00 | 759.60 | 755.00 | 759.00 | 3,543,229 |
| 2022-02-28 | 747.80 | 757.20 | 746.60 | 755.00 | 12,837,170 |
| 2022-02-25 | 749.40 | 750.00 | 742.00 | 750.00 | 1,324,521 |
| 2022-02-24 | 743.20 | 746.60 | 741.40 | 745.00 | 2,954,016 |
| 2022-02-23 | 743.00 | 748.00 | 743.00 | 748.00 | 1,053,832 |
| 2022-02-22 | 745.00 | 747.00 | 743.00 | 745.60 | 7,761,816 |
| 2022-02-21 | 745.00 | 747.60 | 745.00 | 745.00 | 830,598 |
| 2022-02-18 | 745.00 | 746.00 | 744.40 | 745.00 | 6,036,665 |
| 2022-02-17 | 742.20 | 746.00 | 742.20 | 745.20 | 6,043,408 |
| 2022-02-16 | 748.40 | 748.40 | 742.20 | 745.00 | 5,980,164 |
| 2022-02-15 | 744.40 | 746.60 | 744.40 | 746.00 | 1,538,039 |
| 2022-02-14 | 739.80 | 748.00 | 738.00 | 744.20 | 1,491,719 |
| 2022-02-11 | 747.20 | 749.80 | 747.00 | 748.00 | 784,095 |
| 2022-02-10 | 750.00 | 751.20 | 747.40 | 749.00 | 1,361,651 |
| 2022-02-09 | 750.00 | 753.20 | 748.40 | 749.40 | 6,601,075 |
| 2022-02-08 | 749.00 | 749.60 | 747.00 | 748.00 | 2,226,806 |
| 2022-02-07 | 748.20 | 749.00 | 747.00 | 748.00 | 701,109 |
| 2022-02-04 | 750.00 | 750.00 | 747.00 | 749.00 | 8,829,021 |
| 2022-02-03 | 744.00 | 750.20 | 744.00 | 749.20 | 1,098,083 |
| 2022-02-02 | 741.40 | 748.40 | 740.00 | 747.60 | 763,060 |
| 2022-02-01 | 744.20 | 746.60 | 744.00 | 744.00 | 8,135,155 |
| 2022-01-31 | 740.20 | 747.40 | 738.20 | 745.00 | 1,266,074 |
| 2022-01-28 | 738.00 | 746.60 | 737.00 | 740.00 | 5,930,008 |
| 2022-01-27 | 735.80 | 744.40 | 733.80 | 741.20 | 1,540,522 |
| 2022-01-26 | 744.00 | 744.00 | 739.00 | 740.00 | 792,954 |
| 2022-01-25 | 739.80 | 743.40 | 735.20 | 736.60 | 5,322,681 |
| 2022-01-24 | 732.00 | 738.60 | 732.00 | 736.80 | 3,009,234 |
| 2022-01-21 | 732.20 | 737.20 | 730.20 | 733.00 | 5,349,312 |
| 2022-01-20 | 739.00 | 739.40 | 736.40 | 738.20 | 1,357,275 |
| 2022-01-19 | 734.00 | 742.40 | 734.00 | 738.60 | 4,826,120 |
| 2022-01-18 | 742.00 | 744.00 | 740.00 | 740.00 | 601,971 |
| 2022-01-17 | 740.00 | 745.60 | 740.00 | 742.20 | 2,438,661 |
| 2022-01-14 | 740.00 | 744.00 | 740.00 | 742.20 | 1,331,371 |
| 2022-01-13 | 744.00 | 745.60 | 740.60 | 742.00 | 3,791,521 |
| 2022-01-12 | 750.00 | 750.00 | 743.20 | 744.20 | 3,877,444 |
| 2022-01-11 | 749.00 | 750.80 | 743.80 | 746.20 | 996,995 |
| 2022-01-10 | 747.80 | 750.00 | 745.20 | 748.60 | 822,583 |
| 2022-01-07 | 744.00 | 750.40 | 744.00 | 746.80 | 3,201,742 |
| 2022-01-06 | 740.00 | 746.00 | 740.00 | 745.00 | 2,066,803 |
| 2022-01-05 | 743.80 | 744.00 | 740.80 | 743.60 | 1,335,524 |
| 2022-01-04 | 744.40 | 747.60 | 740.60 | 742.40 | 1,176,018 |
| 2022-01-03 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2021-12-31 | 732.00 | 738.60 | 732.00 | 738.00 | 247,375 |
| 2021-12-30 | 740.00 | 742.00 | 738.00 | 740.00 | 489,097 |
| 2021-12-29 | 739.20 | 741.80 | 736.40 | 740.00 | 953,106 |
| 2021-12-28 | 739.00 | 739.00 | 739.00 | 739.00 | 0 |
| 2021-12-27 | 739.00 | 739.00 | 739.00 | 739.00 | 0 |
| 2021-12-24 | 740.00 | 740.00 | 737.40 | 739.00 | 37,442 |
| 2021-12-23 | 740.00 | 740.00 | 735.00 | 738.00 | 522,175 |
| 2021-12-22 | 733.00 | 739.40 | 732.60 | 739.40 | 1,425,329 |
| 2021-12-21 | 743.60 | 743.60 | 732.60 | 733.00 | 481,318 |
| 2021-12-20 | 733.00 | 734.80 | 731.00 | 732.80 | 1,142,842 |
| 2021-12-17 | 730.60 | 735.40 | 730.60 | 733.40 | 1,898,336 |
| 2021-12-16 | 737.00 | 737.00 | 732.40 | 734.00 | 2,113,321 |
| 2021-12-15 | 738.00 | 738.60 | 735.00 | 736.20 | 9,875,744 |
| 2021-12-14 | 738.40 | 738.40 | 735.80 | 737.00 | 692,506 |
| 2021-12-13 | 737.60 | 739.60 | 735.60 | 737.60 | 1,010,006 |
| 2021-12-10 | 738.40 | 738.60 | 737.20 | 737.60 | 4,395,930 |
| 2021-12-09 | 740.00 | 740.00 | 738.40 | 738.40 | 2,814,806 |
| 2021-12-08 | 740.20 | 743.20 | 738.00 | 739.60 | 3,059,427 |
| 2021-12-07 | 740.00 | 744.60 | 737.80 | 741.60 | 5,156,289 |
| 2021-12-06 | 747.00 | 747.00 | 738.00 | 740.00 | 734,416 |
| 2021-12-03 | 741.00 | 741.20 | 737.60 | 739.80 | 731,752 |
| 2021-12-02 | 739.60 | 741.20 | 738.60 | 738.60 | 801,676 |
| 2021-12-01 | 740.00 | 742.40 | 738.80 | 741.00 | 1,249,857 |
| 2021-11-30 | 738.00 | 741.60 | 737.60 | 737.60 | 1,800,316 |
| 2021-11-29 | 740.00 | 741.80 | 738.40 | 739.80 | 3,564,607 |
| 2021-11-26 | 741.00 | 742.40 | 738.00 | 740.00 | 7,548,223 |
| 2021-11-25 | 740.00 | 744.00 | 735.20 | 743.80 | 1,642,495 |
| 2021-11-24 | 740.00 | 742.00 | 738.20 | 738.20 | 1,727,440 |
| 2021-11-23 | 739.00 | 743.40 | 737.20 | 740.00 | 1,938,947 |
| 2021-11-22 | 742.80 | 744.20 | 739.60 | 740.60 | 2,895,242 |
| 2021-11-19 | 745.20 | 745.20 | 737.60 | 740.20 | 1,887,765 |
| 2021-11-18 | 742.00 | 743.00 | 732.20 | 740.60 | 3,760,608 |
| 2021-11-17 | 743.20 | 747.60 | 739.40 | 740.60 | 2,074,850 |
| 2021-11-16 | 742.60 | 748.20 | 732.60 | 743.00 | 11,105,274 |
| 2021-11-15 | 744.00 | 747.20 | 743.00 | 743.00 | 856,327 |
| 2021-11-12 | 747.00 | 747.00 | 743.20 | 743.40 | 10,917,104 |
| 2021-11-11 | 745.00 | 748.40 | 743.00 | 743.00 | 2,774,698 |
| 2021-11-10 | 745.60 | 749.40 | 745.00 | 745.40 | 1,084,604 |
| 2021-11-09 | 746.60 | 749.20 | 744.80 | 745.40 | 1,559,495 |
| 2021-11-08 | 746.60 | 752.80 | 745.00 | 745.00 | 41,043,304 |
| 2021-11-05 | 745.00 | 749.00 | 745.00 | 748.60 | 3,699,411 |
| 2021-11-04 | 754.00 | 754.00 | 745.20 | 745.40 | 9,345,401 |
| 2021-11-03 | 748.40 | 749.40 | 746.80 | 748.00 | 5,032,352 |
| 2021-11-02 | 754.80 | 754.80 | 746.80 | 747.00 | 2,212,712 |
| 2021-11-01 | 751.80 | 752.80 | 748.80 | 750.00 | 758,508 |
| 2021-10-29 | 754.80 | 754.80 | 748.00 | 750.00 | 1,728,887 |
| 2021-10-28 | 755.00 | 755.00 | 747.80 | 750.80 | 1,471,122 |
| 2021-10-27 | 752.60 | 752.60 | 747.40 | 750.00 | 596,626 |
| 2021-10-26 | 750.00 | 753.20 | 747.80 | 749.60 | 773,186 |
| 2021-10-25 | 750.00 | 751.60 | 746.60 | 748.20 | 861,475 |
| 2021-10-22 | 753.00 | 756.40 | 749.80 | 750.00 | 5,176,494 |
| 2021-10-21 | 748.20 | 753.00 | 748.20 | 752.00 | 645,338 |
| 2021-10-20 | 749.20 | 753.20 | 748.00 | 751.00 | 1,781,382 |
| 2021-10-19 | 745.00 | 751.20 | 745.00 | 750.00 | 2,197,958 |
| 2021-10-18 | 750.00 | 752.60 | 741.40 | 749.80 | 1,107,287 |
| 2021-10-15 | 752.60 | 753.00 | 749.40 | 752.00 | 1,232,040 |
| 2021-10-14 | 749.00 | 752.80 | 744.80 | 751.20 | 1,668,234 |
| 2021-10-13 | 744.00 | 749.20 | 742.60 | 748.20 | 2,195,943 |
| 2021-10-12 | 742.00 | 744.40 | 742.00 | 744.20 | 737,169 |
| 2021-10-11 | 741.00 | 744.20 | 741.00 | 742.60 | 851,670 |
| 2021-10-08 | 743.60 | 744.60 | 742.00 | 743.20 | 530,187 |
| 2021-10-07 | 754.20 | 754.20 | 740.00 | 742.00 | 1,123,118 |
| 2021-10-06 | 740.00 | 744.00 | 739.80 | 740.20 | 1,560,641 |
| 2021-10-05 | 743.00 | 745.00 | 738.60 | 743.80 | 4,811,696 |
| 2021-10-04 | 738.00 | 744.60 | 738.00 | 743.00 | 1,389,905 |
| 2021-10-01 | 737.00 | 744.60 | 731.20 | 743.80 | 2,278,850 |
| 2021-09-30 | 740.00 | 741.00 | 735.80 | 738.40 | 2,010,300 |
| 2021-09-29 | 736.00 | 742.40 | 736.00 | 740.00 | 2,049,853 |
| 2021-09-28 | 738.00 | 740.80 | 736.60 | 738.20 | 2,406,722 |
| 2021-09-27 | 740.00 | 740.60 | 735.80 | 740.00 | 2,168,816 |
| 2021-09-24 | 735.00 | 739.80 | 732.80 | 736.00 | 2,283,889 |
| 2021-09-23 | 745.00 | 745.00 | 734.20 | 736.00 | 7,032,253 |
| 2021-09-22 | 740.00 | 741.00 | 737.00 | 739.40 | 2,206,394 |
| 2021-09-21 | 740.00 | 743.40 | 735.20 | 736.60 | 3,439,684 |
| 2021-09-20 | 730.00 | 740.00 | 730.00 | 740.00 | 3,022,407 |
| 2021-09-17 | 735.00 | 736.40 | 726.80 | 736.40 | 22,231,543 |
| 2021-09-16 | 735.00 | 735.00 | 731.20 | 734.00 | 18,219,958 |
| 2021-09-15 | 733.00 | 736.40 | 730.40 | 732.40 | 2,747,251 |
| 2021-09-14 | 733.00 | 736.20 | 731.80 | 734.00 | 7,039,074 |
| 2021-09-13 | 735.60 | 735.60 | 730.00 | 734.00 | 8,889,778 |
| 2021-09-10 | 732.80 | 733.80 | 730.20 | 731.60 | 8,534,875 |
| 2021-09-09 | 729.00 | 733.00 | 729.00 | 731.00 | 6,516,669 |
| 2021-09-08 | 735.00 | 737.40 | 732.00 | 733.00 | 23,398,027 |
| 2021-09-07 | 839.80 | 840.00 | 721.80 | 737.80 | 30,740,739 |
| 2021-09-06 | 836.80 | 839.20 | 832.40 | 839.20 | 1,209,872 |
| 2021-09-03 | 832.00 | 837.00 | 829.60 | 837.00 | 3,116,083 |
| 2021-09-02 | 830.00 | 833.80 | 830.00 | 831.00 | 1,902,245 |
| 2021-09-01 | 834.00 | 836.60 | 830.00 | 830.00 | 6,426,208 |
| 2021-08-31 | 840.00 | 841.00 | 825.80 | 829.20 | 2,306,718 |
| 2021-08-30 | 836.20 | 836.20 | 836.20 | 836.20 | 0 |
| 2021-08-27 | 840.00 | 840.00 | 828.40 | 836.20 | 8,221,610 |
| 2021-08-26 | 828.20 | 841.00 | 828.20 | 834.20 | 3,408,729 |
| 2021-08-25 | 835.00 | 837.80 | 831.60 | 837.80 | 1,525,322 |
| 2021-08-24 | 837.80 | 837.80 | 833.20 | 833.40 | 6,459,056 |
| 2021-08-23 | 838.80 | 839.60 | 832.20 | 834.20 | 1,246,820 |
| 2021-08-20 | 837.80 | 845.40 | 835.00 | 838.80 | 2,581,108 |
| 2021-08-19 | 827.00 | 837.40 | 825.00 | 836.80 | 2,164,218 |
| 2021-08-18 | 822.00 | 836.20 | 818.80 | 832.80 | 2,839,113 |
| 2021-08-17 | 812.00 | 823.20 | 812.00 | 820.00 | 12,110,655 |
| 2021-08-16 | 811.40 | 820.40 | 811.00 | 816.00 | 6,387,196 |
| 2021-08-13 | 816.60 | 822.80 | 809.60 | 819.00 | 14,824,589 |
| 2021-08-12 | 828.40 | 828.40 | 816.20 | 818.00 | 9,882,233 |
| 2021-08-11 | 716.20 | 846.00 | 710.80 | 830.00 | 13,208,539 |
| 2021-08-10 | 714.20 | 720.00 | 712.00 | 715.00 | 3,349,256 |
| 2021-08-09 | 716.40 | 718.60 | 713.80 | 713.80 | 14,384,026 |
| 2021-08-06 | 722.40 | 724.80 | 714.60 | 717.00 | 5,442,947 |
| 2021-08-05 | 730.80 | 730.80 | 723.00 | 723.00 | 10,588,866 |
| 2021-08-04 | 732.20 | 734.00 | 727.40 | 728.00 | 8,413,943 |
| 2021-08-03 | 735.00 | 737.40 | 727.20 | 732.00 | 14,820,564 |
| 2021-08-02 | 750.00 | 758.00 | 723.40 | 735.00 | 25,535,226 |
| 2021-07-30 | 457.90 | 475.60 | 455.90 | 469.10 | 3,167,565 |
| 2021-07-29 | 474.80 | 481.00 | 463.60 | 464.30 | 1,817,811 |
| 2021-07-28 | 456.90 | 478.90 | 456.00 | 469.30 | 2,883,221 |
| 2021-07-27 | 446.90 | 458.10 | 436.30 | 454.40 | 2,289,508 |
| 2021-07-26 | 440.00 | 447.00 | 436.80 | 444.40 | 2,535,778 |