Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 114.50 | 116.40 | 112.40 | 113.70 | 751,282 |
| 2024-05-09 | 115.50 | 115.50 | 110.20 | 112.90 | 688,493 |
| 2024-05-08 | 113.40 | 115.20 | 111.80 | 114.60 | 1,447,847 |
| 2024-05-07 | 110.50 | 112.50 | 108.40 | 111.10 | 1,346,919 |
| 2024-05-06 | 110.10 | 110.10 | 110.10 | 110.10 | 0 |
| 2024-05-03 | 105.40 | 113.90 | 104.60 | 110.10 | 1,716,291 |
| 2024-05-02 | 101.00 | 106.40 | 100.00 | 106.40 | 1,933,772 |
| 2024-05-01 | 98.00 | 101.40 | 95.75 | 101.20 | 1,081,567 |
| 2024-04-30 | 103.50 | 104.80 | 97.55 | 98.35 | 16,576,369 |
| 2024-04-29 | 97.00 | 104.20 | 94.80 | 104.20 | 970,733 |
| 2024-04-26 | 93.95 | 98.15 | 93.95 | 96.90 | 1,191,175 |
| 2024-04-25 | 101.40 | 102.00 | 91.50 | 93.10 | 2,720,922 |
| 2024-04-24 | 101.50 | 103.30 | 98.30 | 102.60 | 1,731,292 |
| 2024-04-23 | 96.30 | 102.90 | 96.30 | 102.50 | 973,895 |
| 2024-04-22 | 94.70 | 98.25 | 92.55 | 96.25 | 2,297,727 |
| 2024-04-19 | 94.10 | 95.35 | 92.00 | 92.75 | 887,266 |
| 2024-04-18 | 100.00 | 100.00 | 92.25 | 94.50 | 2,582,495 |
| 2024-04-17 | 98.60 | 101.10 | 92.20 | 98.90 | 3,196,154 |
| 2024-04-16 | 103.80 | 108.80 | 100.20 | 100.20 | 1,799,170 |
| 2024-04-15 | 107.00 | 109.90 | 104.00 | 107.10 | 2,254,229 |
| 2024-04-12 | 112.00 | 112.60 | 107.00 | 107.00 | 818,573 |
| 2024-04-11 | 110.60 | 113.80 | 108.80 | 108.90 | 1,170,384 |
| 2024-04-10 | 114.80 | 116.60 | 111.40 | 112.20 | 1,215,276 |
| 2024-04-09 | 110.00 | 118.30 | 110.00 | 115.00 | 1,299,686 |
| 2024-04-08 | 112.70 | 113.80 | 110.00 | 111.50 | 797,444 |
| 2024-04-05 | 114.90 | 116.70 | 112.00 | 113.20 | 759,490 |
| 2024-04-04 | 117.00 | 120.80 | 115.00 | 117.00 | 1,450,275 |
| 2024-04-03 | 116.80 | 120.60 | 116.00 | 116.00 | 942,667 |
| 2024-04-02 | 122.80 | 125.30 | 117.00 | 117.40 | 1,066,835 |
| 2024-04-01 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2024-03-29 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2024-03-28 | 125.70 | 125.70 | 119.00 | 121.50 | 724,492 |
| 2024-03-27 | 125.50 | 129.40 | 119.80 | 127.00 | 770,009 |
| 2024-03-26 | 125.00 | 125.30 | 118.90 | 124.30 | 1,174,524 |
| 2024-03-25 | 127.00 | 128.30 | 122.00 | 122.70 | 1,134,254 |
| 2024-03-22 | 137.70 | 137.70 | 128.60 | 128.60 | 877,213 |
| 2024-03-21 | 134.90 | 138.30 | 133.40 | 133.40 | 1,168,416 |
| 2024-03-20 | 138.90 | 139.40 | 134.80 | 137.20 | 569,316 |
| 2024-03-19 | 138.00 | 139.00 | 135.20 | 135.70 | 858,730 |
| 2024-03-18 | 140.00 | 141.00 | 137.20 | 137.20 | 516,207 |
| 2024-03-15 | 143.00 | 143.00 | 137.30 | 138.20 | 622,402 |
| 2024-03-14 | 140.00 | 141.00 | 136.60 | 137.90 | 818,413 |
| 2024-03-13 | 143.80 | 143.80 | 138.00 | 139.10 | 717,039 |
| 2024-03-12 | 146.00 | 146.00 | 141.80 | 142.00 | 648,913 |
| 2024-03-11 | 144.30 | 150.50 | 141.70 | 148.20 | 659,377 |
| 2024-03-08 | 140.30 | 145.60 | 136.10 | 144.40 | 1,514,967 |
| 2024-03-07 | 134.50 | 150.00 | 131.50 | 140.30 | 1,781,627 |
| 2024-03-06 | 125.20 | 135.40 | 122.00 | 132.40 | 1,968,229 |
| 2024-03-05 | 124.80 | 128.90 | 123.30 | 128.90 | 2,205,142 |
| 2024-03-04 | 131.00 | 131.10 | 123.50 | 126.00 | 1,066,674 |
| 2024-03-01 | 130.80 | 134.90 | 129.20 | 130.00 | 1,173,950 |
| 2024-02-29 | 135.00 | 135.60 | 131.80 | 133.00 | 6,334,940 |
| 2024-02-28 | 140.00 | 142.20 | 131.30 | 135.40 | 1,717,084 |
| 2024-02-27 | 144.40 | 145.20 | 137.30 | 144.70 | 624,548 |
| 2024-02-26 | 147.60 | 147.60 | 137.00 | 140.60 | 527,011 |
| 2024-02-23 | 150.00 | 150.40 | 143.00 | 143.00 | 636,667 |
| 2024-02-22 | 134.80 | 147.80 | 134.80 | 147.10 | 908,235 |
| 2024-02-21 | 142.00 | 144.90 | 136.30 | 137.10 | 892,510 |
| 2024-02-20 | 154.40 | 154.90 | 139.30 | 139.50 | 1,414,727 |
| 2024-02-19 | 157.90 | 160.50 | 151.10 | 151.30 | 1,840,197 |
| 2024-02-16 | 157.20 | 157.20 | 153.80 | 157.10 | 5,722,328 |
| 2024-02-15 | 159.50 | 159.50 | 152.30 | 153.10 | 718,870 |
| 2024-02-14 | 154.40 | 161.70 | 153.90 | 159.00 | 2,274,638 |
| 2024-02-13 | 163.80 | 163.80 | 155.20 | 155.80 | 1,811,177 |
| 2024-02-12 | 153.40 | 161.90 | 153.40 | 159.30 | 645,209 |
| 2024-02-09 | 155.00 | 155.00 | 152.00 | 153.30 | 279,445 |
| 2024-02-08 | 149.60 | 156.30 | 149.60 | 153.40 | 331,958 |
| 2024-02-07 | 161.20 | 161.20 | 152.70 | 152.70 | 403,855 |
| 2024-02-06 | 158.80 | 161.10 | 153.80 | 158.00 | 357,748 |
| 2024-02-05 | 159.00 | 159.00 | 154.50 | 156.50 | 253,618 |
| 2024-02-02 | 159.80 | 163.60 | 156.70 | 156.80 | 1,505,734 |
| 2024-02-01 | 162.90 | 162.90 | 154.30 | 156.70 | 1,442,101 |
| 2024-01-31 | 152.60 | 161.50 | 150.30 | 160.30 | 591,150 |
| 2024-01-30 | 143.20 | 152.10 | 141.60 | 152.10 | 845,665 |
| 2024-01-29 | 145.60 | 145.60 | 138.00 | 142.00 | 568,102 |
| 2024-01-26 | 145.40 | 146.80 | 141.20 | 144.50 | 1,541,599 |
| 2024-01-25 | 154.20 | 154.20 | 143.20 | 144.90 | 859,339 |
| 2024-01-24 | 154.60 | 156.90 | 149.20 | 151.90 | 739,351 |
| 2024-01-23 | 162.00 | 162.20 | 152.60 | 152.60 | 1,057,299 |
| 2024-01-22 | 157.70 | 163.30 | 157.70 | 161.60 | 446,299 |
| 2024-01-19 | 162.90 | 165.00 | 159.00 | 161.10 | 832,962 |
| 2024-01-18 | 161.00 | 166.60 | 157.80 | 163.60 | 802,096 |
| 2024-01-17 | 155.00 | 160.60 | 155.00 | 160.40 | 912,433 |
| 2024-01-16 | 155.00 | 159.40 | 152.40 | 159.00 | 1,065,531 |
| 2024-01-15 | 163.20 | 163.20 | 151.10 | 153.20 | 1,323,760 |
| 2024-01-12 | 164.00 | 164.90 | 159.40 | 163.40 | 1,587,596 |
| 2024-01-11 | 176.30 | 177.60 | 162.60 | 162.60 | 4,410,887 |
| 2024-01-10 | 175.00 | 179.90 | 169.30 | 174.40 | 2,114,045 |
| 2024-01-09 | 197.00 | 197.00 | 168.00 | 175.00 | 5,068,737 |
| 2024-01-08 | 198.10 | 203.00 | 193.00 | 202.00 | 445,429 |
| 2024-01-05 | 200.20 | 200.20 | 187.00 | 195.00 | 2,662,958 |
| 2024-01-04 | 188.90 | 195.50 | 188.20 | 195.00 | 4,223,425 |
| 2024-01-03 | 203.00 | 203.00 | 191.70 | 191.70 | 1,337,865 |
| 2024-01-02 | 211.40 | 211.40 | 198.00 | 200.40 | 1,377,689 |
| 2024-01-01 | 208.20 | 208.20 | 208.20 | 208.20 | 0 |
| 2023-12-29 | 201.40 | 211.40 | 201.40 | 208.20 | 1,017,963 |
| 2023-12-28 | 205.60 | 210.40 | 204.60 | 206.40 | 367,786 |
| 2023-12-27 | 201.80 | 209.60 | 201.80 | 205.80 | 603,002 |
| 2023-12-26 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2023-12-25 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2023-12-22 | 200.40 | 205.00 | 197.80 | 201.00 | 492,474 |
| 2023-12-21 | 206.00 | 207.00 | 200.40 | 206.40 | 690,365 |
| 2023-12-20 | 199.90 | 210.40 | 198.40 | 205.60 | 513,087 |
| 2023-12-19 | 193.20 | 200.00 | 191.80 | 199.90 | 717,601 |
| 2023-12-18 | 185.80 | 197.30 | 185.80 | 194.00 | 715,363 |
| 2023-12-15 | 189.80 | 196.00 | 186.80 | 191.50 | 3,143,829 |
| 2023-12-14 | 173.30 | 195.90 | 173.30 | 190.60 | 1,879,714 |
| 2023-12-13 | 174.20 | 174.40 | 170.90 | 173.30 | 902,774 |
| 2023-12-12 | 181.30 | 181.30 | 174.20 | 174.20 | 1,055,640 |
| 2023-12-11 | 177.00 | 184.50 | 177.00 | 181.30 | 1,183,763 |
| 2023-12-08 | 181.40 | 183.20 | 178.20 | 179.00 | 1,192,084 |
| 2023-12-07 | 193.30 | 193.30 | 183.20 | 183.20 | 976,280 |
| 2023-12-06 | 194.10 | 194.10 | 186.70 | 189.10 | 762,978 |
| 2023-12-05 | 189.00 | 193.20 | 187.30 | 187.50 | 1,270,529 |
| 2023-12-04 | 197.80 | 197.80 | 189.90 | 192.00 | 1,577,389 |
| 2023-12-01 | 197.90 | 197.90 | 188.20 | 192.70 | 507,555 |
| 2023-11-30 | 193.00 | 194.50 | 189.30 | 193.60 | 5,553,584 |
| 2023-11-29 | 195.90 | 195.90 | 189.00 | 193.20 | 659,673 |
| 2023-11-28 | 187.70 | 191.90 | 187.70 | 191.20 | 1,045,058 |
| 2023-11-27 | 188.10 | 194.10 | 188.10 | 191.80 | 1,267,998 |
| 2023-11-24 | 185.00 | 191.90 | 183.80 | 189.20 | 1,003,413 |
| 2023-11-23 | 188.70 | 191.70 | 184.70 | 185.80 | 1,379,897 |
| 2023-11-22 | 188.60 | 191.70 | 188.60 | 188.70 | 2,147,213 |
| 2023-11-21 | 198.90 | 199.20 | 191.90 | 192.00 | 704,425 |
| 2023-11-20 | 199.70 | 202.40 | 196.60 | 199.20 | 1,196,359 |
| 2023-11-17 | 200.60 | 205.80 | 195.60 | 199.00 | 963,887 |
| 2023-11-16 | 202.00 | 202.20 | 197.90 | 198.80 | 847,865 |
| 2023-11-15 | 196.10 | 207.80 | 196.10 | 201.60 | 1,545,544 |
| 2023-11-14 | 197.20 | 202.40 | 191.20 | 201.00 | 1,255,405 |
| 2023-11-13 | 194.60 | 200.20 | 191.70 | 197.80 | 2,013,150 |
| 2023-11-10 | 200.40 | 202.60 | 197.70 | 197.70 | 1,049,549 |
| 2023-11-09 | 210.00 | 210.00 | 203.20 | 203.20 | 921,550 |
| 2023-11-08 | 213.60 | 215.00 | 208.80 | 210.40 | 695,520 |
| 2023-11-07 | 212.80 | 217.80 | 212.60 | 213.60 | 944,613 |
| 2023-11-06 | 220.40 | 222.20 | 216.40 | 217.80 | 765,116 |
| 2023-11-03 | 204.20 | 223.80 | 204.20 | 220.60 | 3,183,704 |
| 2023-11-02 | 204.40 | 210.00 | 197.20 | 206.20 | 2,435,484 |
| 2023-11-01 | 203.80 | 203.80 | 193.70 | 200.00 | 1,560,889 |
| 2023-10-31 | 211.20 | 214.80 | 203.60 | 203.60 | 2,436,370 |
| 2023-10-30 | 207.60 | 215.00 | 203.00 | 208.00 | 165,206 |
| 2023-10-27 | 197.60 | 208.20 | 197.50 | 208.00 | 728,827 |
| 2023-10-26 | 202.80 | 203.00 | 196.60 | 198.70 | 965,168 |
| 2023-10-25 | 216.00 | 219.00 | 201.80 | 201.80 | 767,850 |
| 2023-10-24 | 223.40 | 223.60 | 215.40 | 218.20 | 1,802,690 |
| 2023-10-23 | 215.80 | 224.40 | 213.60 | 224.40 | 1,423,885 |
| 2023-10-20 | 218.00 | 221.80 | 210.20 | 215.80 | 2,146,824 |
| 2023-10-19 | 205.00 | 229.40 | 200.00 | 215.00 | 2,921,067 |
| 2023-10-18 | 200.20 | 200.20 | 188.10 | 188.10 | 351,307 |
| 2023-10-17 | 198.50 | 198.50 | 190.00 | 195.30 | 525,793 |
| 2023-10-16 | 194.10 | 199.80 | 192.10 | 193.30 | 794,696 |
| 2023-10-13 | 205.00 | 205.00 | 197.30 | 198.00 | 671,018 |
| 2023-10-12 | 206.40 | 210.20 | 203.40 | 205.00 | 1,130,485 |
| 2023-10-11 | 201.00 | 204.80 | 199.80 | 204.20 | 518,094 |
| 2023-10-10 | 195.20 | 198.80 | 190.70 | 198.80 | 795,559 |
| 2023-10-09 | 201.40 | 201.40 | 189.70 | 191.20 | 582,334 |
| 2023-10-06 | 193.60 | 201.80 | 193.60 | 197.10 | 713,750 |
| 2023-10-05 | 198.50 | 202.60 | 196.90 | 198.00 | 847,480 |
| 2023-10-04 | 194.50 | 198.80 | 190.00 | 197.40 | 522,796 |
| 2023-10-03 | 198.40 | 199.20 | 189.30 | 193.90 | 1,176,025 |
| 2023-10-02 | 200.80 | 205.40 | 197.10 | 197.10 | 768,754 |
| 2023-09-29 | 204.00 | 207.80 | 203.00 | 205.60 | 653,781 |
| 2023-09-28 | 200.00 | 203.40 | 197.50 | 198.90 | 397,343 |
| 2023-09-27 | 204.20 | 208.60 | 201.20 | 203.00 | 714,389 |
| 2023-09-26 | 209.20 | 214.00 | 203.00 | 205.20 | 822,136 |
| 2023-09-25 | 220.00 | 220.00 | 210.40 | 213.80 | 1,570,252 |
| 2023-09-22 | 213.60 | 216.00 | 212.00 | 215.80 | 335,353 |
| 2023-09-21 | 216.00 | 218.40 | 212.20 | 215.40 | 646,468 |
| 2023-09-20 | 212.20 | 220.00 | 212.00 | 217.80 | 893,177 |
| 2023-09-19 | 217.80 | 220.00 | 210.60 | 210.60 | 438,797 |
| 2023-09-18 | 221.00 | 221.20 | 215.40 | 217.00 | 654,393 |
| 2023-09-15 | 215.00 | 225.20 | 215.00 | 222.20 | 799,045 |
| 2023-09-14 | 210.00 | 218.80 | 210.00 | 217.40 | 475,783 |
| 2023-09-13 | 215.00 | 215.00 | 209.00 | 213.40 | 1,029,792 |
| 2023-09-12 | 219.00 | 219.80 | 213.00 | 213.00 | 467,678 |
| 2023-09-11 | 216.40 | 222.40 | 214.60 | 217.00 | 761,125 |
| 2023-09-08 | 213.00 | 223.60 | 213.00 | 217.40 | 977,386 |
| 2023-09-07 | 212.40 | 219.60 | 209.40 | 218.40 | 2,541,733 |
| 2023-09-06 | 232.40 | 233.80 | 208.20 | 215.20 | 3,020,050 |
| 2023-09-05 | 237.20 | 238.80 | 228.00 | 231.00 | 880,328 |
| 2023-09-04 | 238.00 | 243.40 | 238.00 | 239.00 | 500,792 |
| 2023-09-01 | 237.00 | 238.20 | 232.80 | 237.60 | 849,231 |
| 2023-08-31 | 235.00 | 239.00 | 235.00 | 238.00 | 1,712,479 |
| 2023-08-30 | 235.20 | 240.00 | 235.20 | 237.40 | 1,329,074 |
| 2023-08-29 | 239.60 | 239.60 | 232.20 | 236.80 | 546,577 |
| 2023-08-28 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2023-08-25 | 235.00 | 238.40 | 232.20 | 236.00 | 231,378 |
| 2023-08-24 | 240.20 | 242.60 | 238.40 | 240.00 | 398,143 |
| 2023-08-23 | 244.00 | 245.80 | 241.00 | 242.40 | 320,222 |
| 2023-08-22 | 238.00 | 248.00 | 238.00 | 244.00 | 366,396 |
| 2023-08-21 | 235.00 | 240.00 | 234.20 | 237.00 | 921,026 |
| 2023-08-18 | 235.80 | 238.60 | 234.80 | 235.20 | 445,566 |
| 2023-08-17 | 238.00 | 241.00 | 235.00 | 236.60 | 488,285 |
| 2023-08-16 | 247.00 | 247.00 | 237.60 | 238.40 | 473,442 |
| 2023-08-15 | 246.00 | 251.20 | 241.00 | 246.60 | 1,743,855 |
| 2023-08-14 | 257.60 | 257.60 | 239.00 | 247.40 | 426,928 |
| 2023-08-11 | 262.00 | 262.00 | 249.80 | 249.80 | 753,803 |
| 2023-08-10 | 267.00 | 269.00 | 262.60 | 265.80 | 1,734,553 |
| 2023-08-09 | 264.00 | 267.00 | 262.00 | 266.40 | 1,323,521 |
| 2023-08-08 | 253.00 | 262.40 | 253.00 | 260.00 | 1,358,490 |
| 2023-08-07 | 253.60 | 263.00 | 253.60 | 258.20 | 1,724,730 |
| 2023-08-04 | 249.00 | 260.20 | 248.80 | 260.00 | 487,320 |
| 2023-08-03 | 250.00 | 259.00 | 248.60 | 254.60 | 665,774 |
| 2023-08-02 | 260.00 | 260.00 | 253.40 | 254.20 | 260,124 |
| 2023-08-01 | 263.80 | 263.80 | 257.00 | 259.80 | 493,849 |
| 2023-07-31 | 264.00 | 266.20 | 259.60 | 263.80 | 797,552 |
| 2023-07-28 | 264.40 | 268.00 | 261.40 | 262.80 | 443,448 |
| 2023-07-27 | 270.00 | 272.20 | 261.00 | 264.20 | 1,069,267 |
| 2023-07-26 | 266.80 | 272.20 | 266.60 | 268.00 | 390,681 |
| 2023-07-25 | 274.00 | 275.00 | 265.60 | 268.60 | 714,370 |
| 2023-07-24 | 271.00 | 275.00 | 268.20 | 275.00 | 1,767,479 |
| 2023-07-21 | 269.00 | 279.00 | 269.00 | 272.20 | 3,139,699 |
| 2023-07-20 | 250.00 | 273.60 | 249.00 | 268.00 | 2,095,335 |
| 2023-07-19 | 255.40 | 256.00 | 247.00 | 251.00 | 881,136 |
| 2023-07-18 | 253.20 | 257.60 | 242.60 | 252.00 | 3,757,976 |
| 2023-07-17 | 227.60 | 259.20 | 224.00 | 255.20 | 1,244,489 |
| 2023-07-14 | 222.40 | 239.20 | 222.00 | 223.00 | 1,441,784 |
| 2023-07-13 | 233.40 | 236.00 | 223.60 | 224.80 | 1,089,531 |
| 2023-07-12 | 223.00 | 230.00 | 220.20 | 229.80 | 1,085,132 |
| 2023-07-11 | 220.20 | 226.40 | 215.00 | 223.00 | 523,713 |
| 2023-07-10 | 219.60 | 221.00 | 213.80 | 214.40 | 485,895 |
| 2023-07-07 | 215.20 | 217.80 | 213.60 | 214.80 | 344,221 |
| 2023-07-06 | 217.60 | 218.80 | 214.00 | 216.00 | 577,032 |
| 2023-07-05 | 213.40 | 218.80 | 213.40 | 218.40 | 267,704 |
| 2023-07-04 | 210.40 | 219.00 | 209.40 | 218.20 | 4,808,379 |
| 2023-07-03 | 219.20 | 219.20 | 212.60 | 213.00 | 846,004 |
| 2023-06-30 | 217.40 | 217.40 | 210.80 | 213.20 | 826,823 |
| 2023-06-29 | 220.40 | 220.40 | 211.80 | 213.60 | 733,059 |
| 2023-06-28 | 209.80 | 218.00 | 208.00 | 217.00 | 337,976 |
| 2023-06-27 | 216.00 | 216.00 | 210.00 | 212.80 | 534,733 |
| 2023-06-26 | 220.60 | 221.00 | 214.80 | 218.00 | 407,283 |
| 2023-06-23 | 224.80 | 224.80 | 219.20 | 220.60 | 3,189,183 |
| 2023-06-22 | 219.00 | 224.40 | 216.80 | 221.60 | 677,704 |
| 2023-06-21 | 215.80 | 221.20 | 211.60 | 219.00 | 1,214,173 |
| 2023-06-20 | 217.00 | 220.80 | 215.00 | 218.20 | 428,447 |
| 2023-06-19 | 227.60 | 227.60 | 218.20 | 218.60 | 818,710 |
| 2023-06-16 | 226.00 | 241.00 | 223.00 | 224.00 | 6,246,202 |
| 2023-06-15 | 226.00 | 227.60 | 214.00 | 223.80 | 43,012,790 |
| 2023-06-14 | 237.60 | 237.60 | 225.00 | 227.40 | 857,209 |
| 2023-06-13 | 237.00 | 238.20 | 228.40 | 231.60 | 755,601 |
| 2023-06-12 | 242.80 | 248.40 | 236.00 | 239.60 | 833,144 |
| 2023-06-09 | 255.40 | 262.00 | 242.60 | 246.40 | 2,500,398 |
| 2023-06-08 | 268.80 | 275.00 | 262.80 | 269.00 | 941,056 |
| 2023-06-07 | 270.00 | 270.40 | 262.40 | 264.40 | 556,566 |
| 2023-06-06 | 271.60 | 274.80 | 265.60 | 272.20 | 726,021 |
| 2023-06-05 | 271.40 | 273.00 | 266.80 | 272.00 | 691,168 |
| 2023-06-02 | 269.80 | 272.00 | 267.00 | 272.00 | 576,730 |
| 2023-06-01 | 263.60 | 269.00 | 263.60 | 269.00 | 1,155,887 |
| 2023-05-31 | 257.80 | 270.20 | 257.80 | 270.20 | 11,408,826 |
| 2023-05-30 | 263.00 | 265.00 | 255.60 | 261.20 | 972,106 |
| 2023-05-29 | 262.40 | 262.40 | 262.40 | 262.40 | 0 |
| 2023-05-26 | 257.80 | 263.00 | 255.20 | 262.40 | 899,351 |
| 2023-05-25 | 250.00 | 256.00 | 247.00 | 252.80 | 1,037,773 |
| 2023-05-24 | 249.40 | 250.40 | 243.60 | 249.40 | 665,663 |
| 2023-05-23 | 247.60 | 253.00 | 244.00 | 249.40 | 625,325 |
| 2023-05-22 | 248.00 | 250.60 | 241.80 | 249.00 | 535,710 |
| 2023-05-19 | 243.20 | 250.00 | 240.00 | 247.60 | 886,146 |
| 2023-05-18 | 234.20 | 247.40 | 234.20 | 237.40 | 551,569 |
| 2023-05-17 | 234.00 | 244.20 | 234.00 | 240.00 | 566,333 |
| 2023-05-16 | 242.00 | 245.80 | 238.20 | 240.00 | 440,395 |
| 2023-05-15 | 247.00 | 247.00 | 239.00 | 241.20 | 336,277 |
| 2023-05-12 | 250.40 | 250.40 | 242.60 | 244.40 | 807,462 |
| 2023-05-11 | 233.80 | 251.40 | 233.80 | 249.40 | 881,999 |
| 2023-05-10 | 241.20 | 241.20 | 230.80 | 239.00 | 791,119 |
| 2023-05-09 | 231.00 | 235.80 | 229.40 | 234.80 | 475,252 |
| 2023-05-08 | 230.60 | 230.60 | 230.60 | 230.60 | 0 |
| 2023-05-05 | 230.20 | 232.60 | 226.80 | 230.60 | 440,173 |
| 2023-05-04 | 231.00 | 231.00 | 221.20 | 227.60 | 449,627 |
| 2023-05-03 | 227.00 | 242.60 | 222.80 | 227.80 | 525,308 |
| 2023-05-02 | 231.00 | 236.20 | 230.40 | 231.60 | 511,013 |
| 2023-05-01 | 229.80 | 229.80 | 229.80 | 229.80 | 0 |
| 2023-04-28 | 225.20 | 234.20 | 225.20 | 229.80 | 737,108 |
| 2023-04-27 | 228.40 | 235.00 | 227.80 | 233.20 | 414,618 |
| 2023-04-26 | 217.20 | 224.40 | 217.00 | 222.00 | 578,120 |
| 2023-04-25 | 219.80 | 222.00 | 215.40 | 218.40 | 540,057 |
| 2023-04-24 | 219.60 | 221.20 | 216.20 | 220.20 | 304,582 |
| 2023-04-21 | 210.20 | 216.80 | 210.20 | 216.80 | 440,730 |
| 2023-04-20 | 209.60 | 215.60 | 209.60 | 215.60 | 347,659 |
| 2023-04-19 | 220.00 | 220.00 | 213.40 | 216.00 | 770,326 |
| 2023-04-18 | 228.80 | 228.80 | 219.40 | 221.40 | 2,640,408 |
| 2023-04-17 | 235.20 | 242.40 | 228.40 | 228.80 | 1,787,897 |
| 2023-04-14 | 218.80 | 237.60 | 218.80 | 237.00 | 1,084,951 |
| 2023-04-13 | 210.20 | 220.00 | 210.20 | 218.80 | 698,092 |
| 2023-04-12 | 219.40 | 219.40 | 212.00 | 212.60 | 753,717 |
| 2023-04-11 | 210.20 | 222.80 | 210.20 | 219.40 | 755,683 |
| 2023-04-10 | 216.40 | 216.40 | 216.40 | 216.40 | 0 |
| 2023-04-07 | 216.40 | 216.40 | 216.40 | 216.40 | 0 |
| 2023-04-06 | 214.80 | 216.60 | 209.60 | 216.40 | 522,829 |
| 2023-04-05 | 206.80 | 212.00 | 206.00 | 208.40 | 579,723 |
| 2023-04-04 | 212.40 | 217.80 | 206.40 | 208.60 | 1,284,079 |
| 2023-04-03 | 223.00 | 223.00 | 212.80 | 214.20 | 1,307,761 |
| 2023-03-31 | 217.00 | 224.50 | 210.50 | 222.50 | 1,391,528 |
| 2023-03-30 | 203.00 | 212.50 | 202.00 | 212.50 | 974,026 |
| 2023-03-29 | 188.00 | 199.80 | 188.00 | 198.00 | 1,337,911 |
| 2023-03-28 | 201.50 | 201.50 | 184.60 | 189.80 | 2,024,547 |
| 2023-03-27 | 205.00 | 205.00 | 195.00 | 197.40 | 2,232,243 |
| 2023-03-24 | 200.00 | 204.00 | 193.60 | 201.00 | 1,833,018 |
| 2023-03-23 | 201.50 | 202.50 | 191.40 | 201.00 | 8,615,598 |
| 2023-03-22 | 197.40 | 205.00 | 186.00 | 197.80 | 1,793,388 |
| 2023-03-21 | 170.60 | 220.00 | 169.60 | 201.00 | 2,810,430 |
| 2023-03-20 | 183.40 | 188.40 | 175.20 | 176.60 | 1,372,094 |
| 2023-03-17 | 192.80 | 197.60 | 176.40 | 188.00 | 5,700,536 |
| 2023-03-16 | 195.60 | 197.00 | 190.20 | 197.00 | 962,531 |
| 2023-03-15 | 203.50 | 203.50 | 187.80 | 190.40 | 1,430,498 |
| 2023-03-14 | 199.80 | 201.00 | 193.80 | 201.00 | 1,018,978 |
| 2023-03-13 | 193.80 | 196.40 | 187.20 | 194.00 | 1,179,528 |
| 2023-03-10 | 199.80 | 208.00 | 197.60 | 198.60 | 711,055 |
| 2023-03-09 | 209.00 | 209.00 | 201.00 | 205.50 | 1,014,657 |
| 2023-03-08 | 204.00 | 206.50 | 199.00 | 203.50 | 734,143 |
| 2023-03-07 | 209.00 | 216.50 | 207.00 | 208.50 | 508,382 |
| 2023-03-06 | 213.00 | 215.00 | 204.00 | 212.50 | 622,407 |
| 2023-03-03 | 208.00 | 212.50 | 204.00 | 211.50 | 893,101 |
| 2023-03-02 | 207.00 | 209.50 | 201.50 | 207.50 | 855,820 |
| 2023-03-01 | 208.50 | 216.00 | 203.50 | 209.50 | 872,686 |
| 2023-02-28 | 209.50 | 209.50 | 198.00 | 209.00 | 2,015,304 |
| 2023-02-27 | 211.00 | 214.50 | 209.50 | 212.50 | 442,936 |
| 2023-02-24 | 222.50 | 222.50 | 211.00 | 214.00 | 583,231 |
| 2023-02-23 | 215.50 | 226.50 | 215.50 | 218.50 | 1,121,971 |
| 2023-02-22 | 221.50 | 227.50 | 215.00 | 216.00 | 954,605 |
| 2023-02-21 | 232.50 | 232.50 | 221.50 | 222.00 | 758,254 |
| 2023-02-20 | 230.50 | 233.50 | 226.00 | 228.50 | 466,412 |
| 2023-02-17 | 238.00 | 238.00 | 228.50 | 230.00 | 393,728 |
| 2023-02-16 | 220.00 | 233.00 | 220.00 | 233.00 | 1,014,985 |
| 2023-02-15 | 228.00 | 228.50 | 223.00 | 227.00 | 1,182,614 |
| 2023-02-14 | 228.00 | 228.50 | 220.50 | 224.50 | 754,103 |
| 2023-02-13 | 226.00 | 230.00 | 220.00 | 224.50 | 4,294,374 |
| 2023-02-10 | 223.50 | 229.50 | 220.00 | 224.50 | 1,678,200 |
| 2023-02-09 | 237.00 | 240.00 | 226.50 | 228.50 | 718,283 |
| 2023-02-08 | 243.50 | 249.50 | 238.00 | 239.00 | 588,746 |
| 2023-02-07 | 249.50 | 249.50 | 237.50 | 238.50 | 881,849 |
| 2023-02-06 | 270.00 | 270.00 | 247.00 | 249.50 | 875,799 |
| 2023-02-03 | 256.50 | 262.50 | 249.50 | 259.00 | 1,450,052 |
| 2023-02-02 | 240.00 | 255.00 | 240.00 | 255.00 | 1,212,550 |
| 2023-02-01 | 235.00 | 243.00 | 235.00 | 238.00 | 666,098 |
| 2023-01-31 | 242.00 | 242.50 | 232.50 | 236.50 | 788,834 |
| 2023-01-30 | 244.50 | 248.50 | 241.00 | 242.00 | 524,100 |
| 2023-01-27 | 240.00 | 248.00 | 237.00 | 245.00 | 737,664 |
| 2023-01-26 | 246.00 | 246.00 | 235.50 | 238.00 | 1,837,841 |
| 2023-01-25 | 261.00 | 261.00 | 238.50 | 238.50 | 1,349,100 |
| 2023-01-24 | 253.00 | 253.50 | 245.00 | 252.00 | 4,403,520 |
| 2023-01-23 | 250.00 | 257.50 | 249.00 | 251.00 | 796,939 |
| 2023-01-20 | 252.00 | 252.00 | 241.50 | 249.00 | 1,774,986 |
| 2023-01-19 | 271.00 | 271.00 | 252.00 | 253.00 | 3,353,507 |
| 2023-01-18 | 268.50 | 272.50 | 262.00 | 269.00 | 1,583,761 |
| 2023-01-17 | 285.50 | 285.50 | 255.50 | 269.00 | 2,916,836 |
| 2023-01-16 | 289.50 | 294.50 | 283.00 | 291.50 | 907,132 |
| 2023-01-13 | 282.00 | 290.00 | 279.00 | 289.00 | 1,220,434 |
| 2023-01-12 | 280.00 | 281.50 | 270.00 | 280.00 | 1,545,871 |
| 2023-01-11 | 287.50 | 287.50 | 270.00 | 274.00 | 1,207,380 |
| 2023-01-10 | 283.50 | 289.50 | 272.50 | 275.00 | 1,186,730 |
| 2023-01-09 | 267.50 | 275.50 | 256.00 | 275.50 | 637,876 |
| 2023-01-06 | 271.00 | 271.00 | 254.00 | 259.50 | 587,207 |
| 2023-01-05 | 249.00 | 263.00 | 247.50 | 263.00 | 756,070 |
| 2023-01-04 | 259.00 | 265.00 | 248.00 | 254.00 | 1,000,561 |
| 2023-01-03 | 248.50 | 260.50 | 247.00 | 256.00 | 880,165 |
| 2023-01-02 | 246.50 | 246.50 | 246.50 | 246.50 | 0 |
| 2022-12-30 | 249.00 | 255.00 | 246.50 | 246.50 | 231,663 |
| 2022-12-29 | 235.00 | 251.50 | 231.50 | 248.50 | 1,624,140 |
| 2022-12-28 | 251.00 | 251.00 | 236.00 | 240.50 | 1,392,369 |
| 2022-12-27 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-12-26 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-12-23 | 248.50 | 254.50 | 247.00 | 247.00 | 162,582 |
| 2022-12-22 | 259.00 | 261.50 | 252.00 | 256.00 | 710,693 |
| 2022-12-21 | 240.00 | 252.50 | 240.00 | 251.50 | 1,019,492 |
| 2022-12-20 | 240.00 | 247.50 | 237.00 | 246.00 | 2,275,606 |
| 2022-12-19 | 226.00 | 243.00 | 226.00 | 241.50 | 1,058,252 |
| 2022-12-16 | 250.00 | 253.50 | 229.00 | 232.50 | 1,177,217 |
| 2022-12-15 | 242.50 | 248.50 | 230.00 | 244.50 | 1,282,883 |
| 2022-12-14 | 237.50 | 247.00 | 237.50 | 243.50 | 472,674 |
| 2022-12-13 | 240.00 | 252.00 | 226.50 | 245.00 | 1,531,819 |
| 2022-12-12 | 237.00 | 242.50 | 236.00 | 240.50 | 483,961 |
| 2022-12-09 | 239.00 | 243.00 | 236.00 | 239.00 | 876,270 |
| 2022-12-08 | 241.00 | 246.50 | 235.50 | 241.00 | 856,774 |
| 2022-12-07 | 252.00 | 252.00 | 240.00 | 249.00 | 801,580 |
| 2022-12-06 | 265.00 | 269.50 | 252.00 | 252.00 | 726,968 |
| 2022-12-05 | 277.00 | 278.00 | 271.50 | 271.50 | 494,190 |
| 2022-12-02 | 267.00 | 275.00 | 262.00 | 274.50 | 1,834,904 |
| 2022-12-01 | 267.50 | 268.50 | 253.00 | 261.00 | 915,079 |
| 2022-11-30 | 253.00 | 261.50 | 250.50 | 256.00 | 1,238,746 |
| 2022-11-29 | 257.00 | 263.50 | 250.00 | 253.00 | 1,202,238 |
| 2022-11-28 | 254.00 | 258.00 | 252.50 | 256.50 | 578,920 |
| 2022-11-25 | 262.50 | 262.50 | 255.50 | 258.00 | 367,432 |
| 2022-11-24 | 260.00 | 263.00 | 255.50 | 262.00 | 693,458 |
| 2022-11-23 | 258.50 | 260.50 | 252.50 | 259.00 | 392,727 |
| 2022-11-22 | 267.00 | 267.00 | 254.00 | 258.00 | 516,423 |
| 2022-11-21 | 258.00 | 265.50 | 253.00 | 264.50 | 407,998 |
| 2022-11-18 | 252.00 | 259.00 | 245.00 | 257.50 | 1,328,005 |
| 2022-11-17 | 265.50 | 271.00 | 246.50 | 248.50 | 1,121,499 |
| 2022-11-16 | 275.00 | 280.00 | 268.00 | 272.00 | 648,342 |
| 2022-11-15 | 278.00 | 285.50 | 267.50 | 279.00 | 1,933,350 |
| 2022-11-14 | 286.00 | 289.50 | 273.00 | 278.00 | 1,038,531 |
| 2022-11-11 | 285.00 | 290.50 | 273.50 | 290.00 | 1,146,568 |
| 2022-11-10 | 270.00 | 297.00 | 264.50 | 297.00 | 2,301,899 |
| 2022-11-09 | 280.50 | 283.50 | 272.50 | 279.50 | 558,614 |
| 2022-11-08 | 281.00 | 286.50 | 275.50 | 282.50 | 952,104 |
| 2022-11-07 | 287.00 | 292.00 | 278.50 | 283.00 | 1,102,590 |
| 2022-11-04 | 281.50 | 289.00 | 278.50 | 287.00 | 707,419 |
| 2022-11-03 | 284.50 | 288.00 | 277.50 | 280.00 | 741,638 |
| 2022-11-02 | 285.00 | 289.50 | 278.50 | 288.50 | 867,860 |
| 2022-11-01 | 265.50 | 283.50 | 262.00 | 282.50 | 1,021,621 |
| 2022-10-31 | 271.00 | 277.50 | 262.00 | 262.50 | 594,826 |
| 2022-10-28 | 280.00 | 280.00 | 269.00 | 270.50 | 950,363 |
| 2022-10-27 | 272.50 | 280.50 | 268.50 | 276.00 | 861,040 |
| 2022-10-26 | 251.00 | 284.50 | 251.00 | 279.50 | 1,085,136 |
| 2022-10-25 | 246.00 | 266.50 | 243.00 | 263.00 | 944,806 |
| 2022-10-24 | 250.00 | 259.00 | 245.50 | 249.00 | 414,248 |
| 2022-10-21 | 250.00 | 255.50 | 243.00 | 250.00 | 473,105 |
| 2022-10-20 | 243.00 | 255.50 | 243.00 | 252.00 | 512,017 |
| 2022-10-19 | 275.00 | 275.50 | 244.00 | 247.00 | 1,090,293 |
| 2022-10-18 | 275.50 | 286.50 | 270.00 | 273.50 | 5,845,967 |
| 2022-10-17 | 251.00 | 267.00 | 251.00 | 267.00 | 566,511 |
| 2022-10-14 | 238.50 | 257.50 | 238.50 | 256.00 | 812,420 |
| 2022-10-13 | 263.00 | 264.00 | 243.50 | 246.00 | 818,610 |
| 2022-10-12 | 241.00 | 260.00 | 241.00 | 251.00 | 623,750 |
| 2022-10-11 | 253.00 | 256.00 | 241.00 | 250.00 | 619,745 |
| 2022-10-10 | 265.00 | 265.50 | 240.00 | 251.50 | 1,327,088 |
| 2022-10-07 | 280.50 | 281.00 | 266.00 | 270.50 | 661,669 |
| 2022-10-06 | 247.50 | 271.00 | 247.50 | 269.50 | 459,194 |
| 2022-10-05 | 285.00 | 285.00 | 255.00 | 260.00 | 738,407 |
| 2022-10-04 | 260.00 | 275.50 | 254.00 | 273.50 | 1,516,424 |
| 2022-10-03 | 260.00 | 260.00 | 246.00 | 256.50 | 733,696 |
| 2022-09-30 | 236.00 | 258.50 | 236.00 | 256.50 | 1,375,743 |
| 2022-09-29 | 251.00 | 251.00 | 232.50 | 241.00 | 1,607,887 |
| 2022-09-28 | 237.00 | 249.00 | 213.50 | 241.50 | 2,277,694 |
| 2022-09-27 | 235.00 | 248.50 | 233.00 | 237.50 | 1,380,593 |
| 2022-09-26 | 252.00 | 252.00 | 238.50 | 238.50 | 1,019,594 |
| 2022-09-23 | 275.50 | 275.50 | 235.50 | 246.00 | 1,572,486 |
| 2022-09-22 | 283.50 | 283.50 | 263.00 | 264.50 | 1,297,015 |
| 2022-09-21 | 289.50 | 289.50 | 277.50 | 284.00 | 450,747 |
| 2022-09-20 | 298.00 | 298.00 | 275.00 | 283.00 | 1,165,655 |
| 2022-09-19 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2022-09-16 | 304.00 | 304.00 | 289.00 | 289.00 | 1,198,421 |
| 2022-09-15 | 295.00 | 319.00 | 294.50 | 296.50 | 1,619,560 |
| 2022-09-14 | 286.00 | 295.00 | 273.50 | 294.50 | 1,994,684 |
| 2022-09-13 | 282.00 | 308.50 | 274.00 | 283.50 | 2,503,086 |
| 2022-09-12 | 289.00 | 289.00 | 264.00 | 272.00 | 1,188,675 |
| 2022-09-09 | 291.00 | 296.50 | 287.00 | 287.00 | 1,107,456 |
| 2022-09-08 | 281.50 | 293.50 | 276.50 | 286.00 | 823,966 |
| 2022-09-07 | 297.50 | 302.50 | 289.50 | 292.00 | 659,731 |
| 2022-09-06 | 280.00 | 305.00 | 280.00 | 300.50 | 482,248 |
| 2022-09-05 | 295.00 | 299.50 | 284.00 | 293.50 | 464,147 |
| 2022-09-02 | 285.50 | 302.00 | 285.50 | 299.00 | 662,179 |
| 2022-09-01 | 287.50 | 287.50 | 266.50 | 285.50 | 798,720 |
| 2022-08-31 | 270.50 | 286.50 | 266.00 | 274.00 | 710,399 |
| 2022-08-30 | 288.50 | 290.00 | 280.50 | 284.50 | 696,406 |
| 2022-08-29 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2022-08-26 | 282.00 | 288.50 | 273.00 | 277.00 | 678,215 |
| 2022-08-25 | 270.00 | 290.50 | 270.00 | 286.00 | 390,179 |
| 2022-08-24 | 293.00 | 293.00 | 274.00 | 282.00 | 524,334 |
| 2022-08-23 | 293.50 | 295.00 | 273.00 | 278.00 | 956,533 |
| 2022-08-22 | 318.50 | 318.50 | 280.00 | 293.50 | 900,295 |
| 2022-08-19 | 300.00 | 318.50 | 300.00 | 312.00 | 248,880 |
| 2022-08-18 | 322.00 | 322.00 | 305.50 | 311.00 | 362,922 |
| 2022-08-17 | 310.00 | 314.00 | 304.00 | 308.00 | 451,520 |
| 2022-08-16 | 332.00 | 332.00 | 308.50 | 312.00 | 523,476 |
| 2022-08-15 | 315.00 | 323.50 | 315.00 | 319.00 | 545,704 |
| 2022-08-12 | 337.50 | 341.50 | 301.50 | 315.00 | 1,090,898 |
| 2022-08-11 | 318.00 | 335.00 | 315.50 | 334.50 | 1,339,267 |
| 2022-08-10 | 302.50 | 317.50 | 296.50 | 315.00 | 874,085 |
| 2022-08-09 | 314.50 | 315.50 | 300.50 | 304.50 | 273,687 |
| 2022-08-08 | 310.50 | 318.00 | 307.50 | 312.50 | 990,722 |
| 2022-08-05 | 301.00 | 315.00 | 300.50 | 308.50 | 724,625 |
| 2022-08-04 | 331.50 | 332.00 | 310.50 | 310.50 | 632,344 |
| 2022-08-03 | 322.50 | 333.00 | 318.00 | 330.50 | 447,149 |
| 2022-08-02 | 331.50 | 331.50 | 304.00 | 319.50 | 868,864 |
| 2022-08-01 | 320.00 | 330.00 | 316.00 | 324.00 | 611,651 |
| 2022-07-29 | 293.00 | 320.00 | 293.00 | 318.50 | 669,045 |
| 2022-07-28 | 293.00 | 307.50 | 290.00 | 306.50 | 590,615 |
| 2022-07-27 | 290.00 | 297.00 | 284.50 | 287.50 | 539,321 |
| 2022-07-26 | 291.00 | 295.50 | 283.00 | 285.50 | 474,180 |
| 2022-07-25 | 302.50 | 303.50 | 291.00 | 291.50 | 507,776 |
| 2022-07-22 | 315.00 | 320.50 | 302.00 | 304.00 | 693,372 |
| 2022-07-21 | 286.00 | 314.00 | 286.00 | 312.50 | 625,510 |
| 2022-07-20 | 287.00 | 306.50 | 287.00 | 300.00 | 1,103,235 |
| 2022-07-19 | 277.00 | 288.50 | 277.00 | 286.50 | 656,862 |
| 2022-07-18 | 280.00 | 296.00 | 280.00 | 287.00 | 633,556 |
| 2022-07-15 | 275.00 | 288.50 | 269.50 | 284.00 | 868,488 |
| 2022-07-14 | 301.50 | 301.50 | 267.50 | 268.50 | 713,186 |
| 2022-07-13 | 300.50 | 300.50 | 276.50 | 291.50 | 1,154,910 |
| 2022-07-12 | 297.50 | 307.00 | 291.50 | 294.50 | 1,133,662 |
| 2022-07-11 | 304.00 | 330.00 | 304.00 | 311.50 | 632,419 |
| 2022-07-08 | 332.00 | 332.00 | 304.00 | 321.00 | 872,195 |
| 2022-07-07 | 298.00 | 320.50 | 298.00 | 319.00 | 1,811,799 |
| 2022-07-06 | 290.50 | 313.50 | 288.00 | 310.00 | 3,206,189 |
| 2022-07-05 | 269.50 | 283.00 | 268.50 | 275.00 | 1,515,110 |
| 2022-07-04 | 270.00 | 273.50 | 265.00 | 266.50 | 801,519 |
| 2022-07-01 | 276.50 | 276.50 | 264.00 | 266.00 | 1,542,540 |
| 2022-06-30 | 288.00 | 291.00 | 269.50 | 276.50 | 2,439,058 |
| 2022-06-29 | 300.50 | 304.50 | 286.50 | 293.50 | 1,042,377 |
| 2022-06-28 | 307.50 | 320.00 | 301.00 | 304.50 | 725,547 |
| 2022-06-27 | 326.00 | 328.50 | 310.00 | 318.50 | 817,951 |
| 2022-06-24 | 306.50 | 324.50 | 306.50 | 322.50 | 860,590 |
| 2022-06-23 | 329.50 | 329.50 | 307.50 | 309.50 | 1,224,154 |
| 2022-06-22 | 322.00 | 324.00 | 307.50 | 317.50 | 1,542,177 |
| 2022-06-21 | 311.00 | 334.00 | 310.50 | 330.00 | 1,178,692 |
| 2022-06-20 | 325.00 | 333.00 | 319.50 | 323.50 | 1,171,586 |
| 2022-06-17 | 332.50 | 332.50 | 311.50 | 325.00 | 37,689,239 |
| 2022-06-16 | 323.50 | 334.00 | 317.50 | 318.00 | 1,619,028 |
| 2022-06-15 | 318.00 | 337.50 | 315.50 | 336.00 | 2,330,849 |
| 2022-06-14 | 320.50 | 324.50 | 312.00 | 318.00 | 2,110,943 |
| 2022-06-13 | 344.50 | 344.50 | 315.50 | 320.00 | 3,525,456 |
| 2022-06-10 | 351.50 | 363.50 | 326.50 | 331.50 | 2,588,768 |
| 2022-06-09 | 372.50 | 372.50 | 350.00 | 356.50 | 3,596,381 |
| 2022-06-08 | 350.00 | 363.00 | 338.50 | 363.00 | 3,605,936 |
| 2022-06-07 | 320.00 | 344.00 | 320.00 | 340.00 | 2,607,640 |
| 2022-06-06 | 319.00 | 341.00 | 317.50 | 334.50 | 2,923,291 |
| 2022-06-03 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2022-06-02 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2022-06-01 | 323.00 | 324.00 | 305.50 | 307.50 | 1,721,684 |
| 2022-05-31 | 338.00 | 340.50 | 310.50 | 322.00 | 19,168,621 |
| 2022-05-30 | 328.00 | 343.50 | 326.50 | 338.50 | 1,932,540 |
| 2022-05-27 | 322.50 | 328.00 | 312.00 | 327.00 | 1,389,399 |
| 2022-05-26 | 310.00 | 324.50 | 309.50 | 319.50 | 2,937,850 |
| 2022-05-25 | 316.50 | 318.50 | 299.00 | 307.50 | 2,362,340 |
| 2022-05-24 | 304.00 | 320.50 | 304.00 | 317.00 | 2,301,393 |
| 2022-05-23 | 324.00 | 324.50 | 308.00 | 312.00 | 2,728,526 |
| 2022-05-20 | 297.50 | 330.00 | 297.50 | 322.50 | 2,886,508 |
| 2022-05-19 | 281.00 | 297.00 | 274.00 | 295.00 | 1,939,677 |
| 2022-05-18 | 294.50 | 294.50 | 275.50 | 280.00 | 1,425,420 |
| 2022-05-17 | 294.00 | 295.00 | 278.50 | 294.00 | 2,247,937 |
| 2022-05-16 | 282.50 | 290.00 | 274.00 | 289.50 | 2,163,881 |
| 2022-05-13 | 267.00 | 285.00 | 256.50 | 284.50 | 3,396,635 |
| 2022-05-12 | 250.00 | 258.00 | 239.00 | 254.50 | 2,440,063 |
| 2022-05-11 | 265.00 | 265.00 | 254.00 | 262.00 | 1,776,953 |
| 2022-05-10 | 257.50 | 265.00 | 252.50 | 255.00 | 6,092,266 |
| 2022-05-09 | 272.50 | 274.50 | 257.50 | 257.50 | 3,761,236 |
| 2022-05-06 | 281.00 | 284.00 | 265.00 | 271.00 | 2,631,653 |
| 2022-05-05 | 288.00 | 300.00 | 285.50 | 285.50 | 2,086,952 |
| 2022-05-04 | 305.50 | 305.50 | 263.50 | 280.00 | 2,855,137 |
| 2022-05-03 | 306.00 | 308.50 | 284.00 | 294.00 | 2,052,570 |
| 2022-05-02 | 306.50 | 306.50 | 306.50 | 306.50 | 0 |
| 2022-04-29 | 326.50 | 326.50 | 300.50 | 306.50 | 2,127,935 |
| 2022-04-28 | 325.00 | 329.50 | 317.00 | 320.00 | 2,453,438 |
| 2022-04-27 | 319.00 | 324.50 | 312.00 | 318.00 | 2,573,054 |
| 2022-04-26 | 326.00 | 330.50 | 307.00 | 313.50 | 2,903,623 |
| 2022-04-25 | 345.00 | 345.00 | 315.00 | 319.00 | 2,721,908 |
| 2022-04-22 | 340.00 | 358.00 | 340.00 | 349.00 | 1,084,865 |
| 2022-04-21 | 351.00 | 361.00 | 339.00 | 356.00 | 1,511,715 |
| 2022-04-20 | 340.50 | 348.00 | 337.00 | 344.00 | 1,369,653 |
| 2022-04-19 | 354.00 | 354.00 | 336.50 | 343.50 | 1,245,534 |
| 2022-04-18 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-15 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-04-14 | 355.50 | 360.00 | 350.00 | 354.00 | 1,017,378 |
| 2022-04-13 | 350.00 | 360.00 | 350.00 | 355.50 | 1,543,132 |
| 2022-04-12 | 363.00 | 363.00 | 348.00 | 355.00 | 1,718,956 |
| 2022-04-11 | 385.50 | 385.50 | 342.00 | 353.00 | 1,572,878 |
| 2022-04-08 | 393.00 | 393.00 | 370.00 | 370.00 | 1,011,095 |
| 2022-04-07 | 381.00 | 391.00 | 376.00 | 383.50 | 889,505 |
| 2022-04-06 | 395.50 | 397.00 | 378.00 | 378.00 | 1,281,211 |
| 2022-04-05 | 385.50 | 404.00 | 373.50 | 397.00 | 6,681,042 |
| 2022-04-04 | 397.00 | 407.50 | 380.00 | 380.00 | 1,831,955 |
| 2022-04-01 | 403.00 | 410.00 | 384.00 | 394.00 | 1,890,371 |
| 2022-03-31 | 410.00 | 424.50 | 397.00 | 398.00 | 1,493,664 |
| 2022-03-30 | 407.00 | 416.00 | 395.00 | 414.00 | 1,751,695 |
| 2022-03-29 | 399.00 | 409.00 | 395.00 | 407.00 | 1,383,904 |
| 2022-03-28 | 407.50 | 409.50 | 390.00 | 392.00 | 4,398,502 |
| 2022-03-25 | 425.50 | 436.50 | 401.50 | 405.00 | 1,927,414 |
| 2022-03-24 | 415.00 | 423.00 | 406.50 | 423.00 | 4,595,400 |
| 2022-03-23 | 425.00 | 439.00 | 413.00 | 416.00 | 713,880 |
| 2022-03-22 | 440.00 | 457.00 | 398.50 | 424.50 | 3,929,676 |
| 2022-03-21 | 440.00 | 448.00 | 430.00 | 442.00 | 855,172 |
| 2022-03-18 | 441.00 | 447.00 | 427.00 | 440.50 | 2,006,724 |
| 2022-03-17 | 430.00 | 449.50 | 430.00 | 440.00 | 524,014 |
| 2022-03-16 | 399.00 | 448.50 | 394.00 | 437.50 | 1,465,430 |
| 2022-03-15 | 409.50 | 410.00 | 388.50 | 389.00 | 738,098 |
| 2022-03-14 | 400.00 | 417.00 | 388.00 | 413.50 | 900,370 |
| 2022-03-11 | 398.00 | 407.00 | 381.50 | 396.50 | 1,000,385 |
| 2022-03-10 | 400.00 | 405.00 | 386.50 | 391.50 | 1,052,176 |
| 2022-03-09 | 369.00 | 398.50 | 367.50 | 398.50 | 1,346,765 |
| 2022-03-08 | 385.50 | 393.00 | 366.50 | 369.00 | 766,392 |
| 2022-03-07 | 388.50 | 390.50 | 361.50 | 384.00 | 4,389,378 |
| 2022-03-04 | 414.50 | 421.00 | 390.00 | 391.50 | 625,230 |
| 2022-03-03 | 441.50 | 443.00 | 417.00 | 420.50 | 862,496 |
| 2022-03-02 | 430.00 | 452.00 | 425.50 | 439.00 | 1,020,077 |
| 2022-03-01 | 460.50 | 471.00 | 432.00 | 439.00 | 1,252,837 |
| 2022-02-28 | 476.50 | 477.00 | 454.50 | 459.50 | 2,181,000 |
| 2022-02-25 | 486.00 | 499.50 | 463.00 | 472.00 | 1,348,834 |
| 2022-02-24 | 515.00 | 515.00 | 470.50 | 470.50 | 2,086,616 |
| 2022-02-23 | 518.00 | 533.00 | 516.00 | 526.00 | 1,018,598 |
| 2022-02-22 | 509.00 | 545.00 | 505.00 | 515.00 | 1,805,604 |
| 2022-02-21 | 525.00 | 546.00 | 514.00 | 522.00 | 1,734,349 |
| 2022-02-18 | 560.00 | 560.00 | 500.00 | 503.00 | 953,420 |
| 2022-02-17 | 577.00 | 577.00 | 549.00 | 555.00 | 843,098 |
| 2022-02-16 | 545.00 | 568.00 | 535.00 | 555.00 | 1,037,470 |
| 2022-02-15 | 518.00 | 551.00 | 518.00 | 540.00 | 750,389 |
| 2022-02-14 | 530.00 | 539.00 | 508.00 | 530.00 | 759,402 |
| 2022-02-11 | 567.00 | 567.00 | 530.00 | 530.00 | 525,015 |
| 2022-02-10 | 550.00 | 561.00 | 530.00 | 559.00 | 1,351,752 |
| 2022-02-09 | 516.00 | 547.00 | 511.00 | 542.00 | 679,246 |
| 2022-02-08 | 528.00 | 546.00 | 503.00 | 527.00 | 567,787 |
| 2022-02-07 | 502.00 | 533.00 | 497.00 | 527.00 | 662,444 |
| 2022-02-04 | 500.00 | 522.00 | 495.00 | 502.00 | 947,578 |
| 2022-02-03 | 521.00 | 521.00 | 497.50 | 497.50 | 2,036,282 |
| 2022-02-02 | 509.00 | 523.00 | 501.00 | 510.00 | 680,759 |
| 2022-02-01 | 504.00 | 516.00 | 480.50 | 495.00 | 2,573,379 |
| 2022-01-31 | 461.00 | 491.00 | 456.50 | 485.00 | 1,381,938 |
| 2022-01-28 | 472.00 | 472.00 | 433.50 | 452.00 | 2,758,227 |
| 2022-01-27 | 491.00 | 498.50 | 468.00 | 476.00 | 1,481,387 |
| 2022-01-26 | 480.50 | 512.00 | 470.00 | 501.00 | 1,544,572 |
| 2022-01-25 | 491.50 | 494.00 | 469.00 | 475.00 | 1,120,629 |
| 2022-01-24 | 540.00 | 544.00 | 480.00 | 480.00 | 1,911,550 |
| 2022-01-21 | 535.00 | 543.00 | 528.00 | 541.00 | 1,059,600 |
| 2022-01-20 | 545.00 | 550.00 | 523.00 | 546.00 | 918,890 |
| 2022-01-19 | 518.00 | 529.00 | 512.00 | 522.00 | 973,773 |
| 2022-01-18 | 567.00 | 567.00 | 514.00 | 516.00 | 633,946 |
| 2022-01-17 | 535.00 | 554.00 | 535.00 | 548.00 | 472,473 |
| 2022-01-14 | 551.00 | 555.00 | 530.00 | 539.00 | 2,008,219 |
| 2022-01-13 | 565.00 | 572.00 | 545.00 | 551.00 | 4,426,528 |
| 2022-01-12 | 548.00 | 555.00 | 530.00 | 554.00 | 733,267 |
| 2022-01-11 | 588.00 | 588.00 | 528.00 | 531.00 | 3,044,140 |
| 2022-01-10 | 611.00 | 611.00 | 556.00 | 565.00 | 1,717,252 |
| 2022-01-07 | 611.00 | 617.00 | 587.00 | 605.00 | 1,030,858 |
| 2022-01-06 | 620.00 | 624.00 | 597.00 | 605.00 | 1,462,513 |
| 2022-01-05 | 676.00 | 676.00 | 633.00 | 633.00 | 1,223,346 |
| 2022-01-04 | 716.00 | 717.00 | 670.00 | 671.00 | 880,684 |
| 2022-01-03 | 698.00 | 698.00 | 698.00 | 698.00 | 0 |
| 2021-12-31 | 712.00 | 713.00 | 695.00 | 698.00 | 214,125 |
| 2021-12-30 | 710.00 | 723.00 | 702.00 | 706.00 | 431,716 |
| 2021-12-29 | 711.00 | 723.00 | 708.00 | 716.00 | 640,517 |
| 2021-12-28 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2021-12-27 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2021-12-24 | 700.00 | 710.00 | 689.00 | 710.00 | 78,252 |
| 2021-12-23 | 690.00 | 706.00 | 689.00 | 692.00 | 2,062,652 |
| 2021-12-22 | 671.00 | 691.00 | 666.00 | 689.00 | 1,986,671 |
| 2021-12-21 | 694.00 | 694.00 | 658.00 | 670.00 | 2,393,098 |
| 2021-12-20 | 689.00 | 689.00 | 647.00 | 664.00 | 714,469 |
| 2021-12-17 | 710.00 | 710.00 | 650.00 | 665.00 | 21,328,021 |
| 2021-12-16 | 718.00 | 718.00 | 691.00 | 711.00 | 1,869,027 |
| 2021-12-15 | 683.00 | 692.00 | 667.00 | 691.00 | 10,884,302 |
| 2021-12-14 | 720.00 | 723.00 | 680.00 | 681.00 | 1,126,767 |
| 2021-12-13 | 680.00 | 717.00 | 680.00 | 714.00 | 1,356,286 |
| 2021-12-10 | 672.00 | 689.00 | 665.00 | 676.00 | 542,449 |
| 2021-12-09 | 660.00 | 676.00 | 648.00 | 669.00 | 706,951 |
| 2021-12-08 | 674.00 | 675.00 | 648.00 | 650.00 | 981,812 |
| 2021-12-07 | 655.00 | 669.00 | 643.00 | 660.00 | 738,961 |
| 2021-12-06 | 683.00 | 683.00 | 630.00 | 646.00 | 2,397,673 |
| 2021-12-03 | 686.00 | 688.00 | 664.00 | 670.00 | 1,297,682 |
| 2021-12-02 | 732.00 | 736.00 | 687.00 | 688.00 | 1,577,886 |
| 2021-12-01 | 699.00 | 725.00 | 690.00 | 709.00 | 1,791,157 |
| 2021-11-30 | 688.00 | 698.00 | 677.00 | 690.00 | 939,302 |
| 2021-11-29 | 666.00 | 684.00 | 647.00 | 682.00 | 2,168,871 |
| 2021-11-26 | 649.00 | 650.00 | 634.00 | 645.00 | 777,462 |
| 2021-11-25 | 635.00 | 655.00 | 635.00 | 650.00 | 471,529 |
| 2021-11-24 | 669.00 | 669.00 | 639.00 | 646.00 | 992,889 |
| 2021-11-23 | 699.00 | 699.00 | 645.00 | 659.00 | 1,019,238 |
| 2021-11-22 | 699.00 | 699.00 | 681.00 | 685.00 | 727,936 |
| 2021-11-19 | 648.00 | 692.00 | 631.00 | 692.00 | 1,915,113 |
| 2021-11-18 | 625.00 | 642.00 | 617.00 | 639.00 | 2,349,011 |
| 2021-11-17 | 610.00 | 619.00 | 603.00 | 616.00 | 680,073 |
| 2021-11-16 | 612.00 | 613.00 | 601.00 | 606.50 | 415,241 |
| 2021-11-15 | 610.00 | 626.00 | 589.50 | 610.00 | 1,156,011 |
| 2021-11-12 | 600.00 | 606.00 | 587.50 | 604.00 | 1,492,080 |
| 2021-11-11 | 599.00 | 604.50 | 587.50 | 591.50 | 1,176,450 |
| 2021-11-10 | 589.00 | 602.00 | 555.50 | 591.00 | 2,511,314 |
| 2021-11-09 | 564.00 | 587.50 | 556.00 | 587.50 | 3,426,208 |
| 2021-11-08 | 557.50 | 560.00 | 535.00 | 545.50 | 399,002 |
| 2021-11-05 | 534.00 | 547.00 | 513.50 | 535.00 | 1,034,638 |
| 2021-11-04 | 552.00 | 553.00 | 530.00 | 533.50 | 157,943 |
| 2021-11-03 | 558.00 | 560.00 | 530.00 | 539.00 | 530,321 |
| 2021-11-02 | 565.00 | 569.50 | 552.00 | 555.00 | 2,312,925 |
| 2021-11-01 | 562.00 | 565.00 | 551.00 | 561.00 | 2,029,922 |
| 2021-10-29 | 550.00 | 561.50 | 542.50 | 558.50 | 1,060,868 |
| 2021-10-28 | 557.00 | 562.50 | 545.50 | 547.00 | 882,258 |
| 2021-10-27 | 573.00 | 575.00 | 542.50 | 546.00 | 466,008 |
| 2021-10-26 | 547.00 | 595.00 | 525.00 | 570.00 | 2,348,635 |
| 2021-10-25 | 529.00 | 546.00 | 520.00 | 525.50 | 979,354 |
| 2021-10-22 | 548.00 | 550.00 | 516.50 | 525.00 | 770,411 |
| 2021-10-21 | 577.50 | 577.50 | 540.00 | 540.00 | 642,441 |
| 2021-10-20 | 599.50 | 599.50 | 560.00 | 560.00 | 492,829 |
| 2021-10-19 | 600.00 | 600.00 | 568.00 | 592.00 | 354,108 |
| 2021-10-18 | 610.50 | 614.50 | 584.00 | 591.50 | 479,365 |
| 2021-10-15 | 655.00 | 690.00 | 592.50 | 594.50 | 1,445,711 |
| 2021-10-14 | 569.50 | 570.00 | 535.00 | 570.00 | 913,503 |
| 2021-10-13 | 575.00 | 575.00 | 530.00 | 549.50 | 678,583 |
| 2021-10-12 | 568.00 | 575.00 | 542.50 | 550.00 | 2,395,077 |
| 2021-10-11 | 596.50 | 596.50 | 555.00 | 555.00 | 497,866 |
| 2021-10-08 | 588.00 | 590.00 | 555.00 | 568.00 | 1,103,020 |
| 2021-10-07 | 580.00 | 590.30 | 575.00 | 581.80 | 778,432 |
| 2021-10-06 | 584.90 | 590.00 | 555.00 | 575.00 | 610,884 |
| 2021-10-05 | 598.20 | 619.00 | 556.80 | 567.50 | 2,242,503 |
| 2021-10-04 | 625.00 | 631.50 | 589.70 | 589.70 | 1,367,811 |
| 2021-10-01 | 626.40 | 645.10 | 612.60 | 615.00 | 5,790,742 |
| 2021-09-30 | 545.00 | 622.90 | 540.00 | 612.60 | 23,297,951 |