Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-17 | 157.00 | 157.00 | 155.00 | 156.00 | 17,515 |
| 2025-11-14 | 155.50 | 161.00 | 155.50 | 161.00 | 14,533 |
| 2025-11-13 | 159.50 | 159.50 | 159.50 | 159.50 | 6,042 |
| 2025-11-12 | 161.50 | 164.00 | 159.50 | 161.50 | 9,675 |
| 2025-11-11 | 164.50 | 164.50 | 159.00 | 159.00 | 8,665 |
| 2025-11-10 | 164.50 | 164.50 | 158.50 | 161.00 | 7,353 |
| 2025-11-07 | 159.50 | 160.00 | 157.50 | 158.50 | 16,199 |
| 2025-11-06 | 158.00 | 160.00 | 155.50 | 159.00 | 11,012 |
| 2025-11-05 | 159.00 | 162.00 | 157.00 | 159.50 | 102,738 |
| 2025-11-04 | 157.50 | 163.00 | 157.50 | 160.00 | 40,512 |
| 2025-11-03 | 162.00 | 162.00 | 158.00 | 158.00 | 54,354 |
| 2025-10-31 | 158.00 | 161.50 | 158.00 | 161.00 | 127,472 |
| 2025-10-30 | 160.00 | 160.00 | 157.50 | 160.00 | 38,005 |
| 2025-10-29 | 158.50 | 164.00 | 158.50 | 162.00 | 148,068 |
| 2025-10-28 | 155.00 | 159.50 | 155.00 | 158.00 | 44,228 |
| 2025-10-27 | 152.50 | 155.00 | 151.50 | 155.00 | 226,622 |
| 2025-10-24 | 159.00 | 159.50 | 152.50 | 152.50 | 68,388 |
| 2025-10-23 | 164.50 | 165.00 | 155.50 | 158.50 | 42,057 |
| 2025-10-22 | 155.00 | 159.00 | 154.00 | 159.00 | 83,817 |
| 2025-10-21 | 154.50 | 160.00 | 154.50 | 158.50 | 19,201 |
| 2025-10-20 | 155.00 | 158.50 | 155.00 | 156.00 | 19,839 |
| 2025-10-17 | 158.50 | 162.00 | 155.00 | 158.50 | 64,848 |
| 2025-10-16 | 157.00 | 161.00 | 156.50 | 159.50 | 41,943 |
| 2025-10-15 | 160.00 | 160.00 | 155.50 | 156.00 | 8,623 |
| 2025-10-14 | 159.50 | 159.50 | 155.50 | 156.50 | 70,002 |
| 2025-10-13 | 156.50 | 164.50 | 156.50 | 164.50 | 13,366 |
| 2025-10-10 | 156.00 | 157.50 | 156.00 | 157.00 | 131,644 |
| 2025-10-09 | 155.50 | 156.50 | 155.00 | 156.50 | 40,510 |
| 2025-10-08 | 156.00 | 160.00 | 156.00 | 159.00 | 33,774 |
| 2025-10-07 | 159.00 | 159.00 | 155.00 | 155.00 | 20,396 |
| 2025-10-06 | 165.00 | 165.00 | 161.00 | 161.00 | 8,022 |
| 2025-10-03 | 162.00 | 164.50 | 162.00 | 162.00 | 30,651 |
| 2025-10-02 | 162.00 | 162.00 | 160.50 | 160.50 | 52,932 |
| 2025-10-01 | 160.50 | 160.50 | 158.00 | 160.00 | 8,743 |
| 2025-09-30 | 160.00 | 160.00 | 160.00 | 160.00 | 516,912 |
| 2025-09-29 | 155.00 | 160.00 | 153.00 | 159.00 | 166,175 |
| 2025-09-26 | 153.50 | 155.00 | 153.50 | 155.00 | 11,036 |
| 2025-09-25 | 160.50 | 160.50 | 152.50 | 152.50 | 85,782 |
| 2025-09-24 | 163.00 | 165.00 | 156.00 | 160.50 | 193,359 |
| 2025-09-23 | 150.00 | 162.50 | 148.50 | 162.50 | 323,685 |
| 2025-09-22 | 148.00 | 149.00 | 145.00 | 149.00 | 674,851 |
| 2025-09-19 | 151.00 | 151.00 | 146.00 | 146.00 | 292,315 |
| 2025-09-18 | 151.00 | 153.00 | 150.00 | 151.50 | 237,530 |
| 2025-09-17 | 153.00 | 154.00 | 150.00 | 151.50 | 137,789 |
| 2025-09-16 | 154.00 | 156.00 | 152.50 | 152.50 | 185,681 |
| 2025-09-15 | 150.00 | 155.00 | 150.00 | 153.50 | 41,932 |
| 2025-09-12 | 151.50 | 151.50 | 150.00 | 150.00 | 44,825 |
| 2025-09-11 | 151.50 | 153.00 | 151.50 | 151.50 | 21,242 |
| 2025-09-10 | 151.00 | 151.50 | 151.00 | 151.00 | 52,329 |
| 2025-09-09 | 147.00 | 150.00 | 147.00 | 150.00 | 788,097 |
| 2025-09-08 | 149.50 | 150.50 | 147.00 | 148.00 | 551,595 |
| 2025-09-05 | 151.50 | 151.50 | 149.00 | 150.00 | 52,232 |
| 2025-09-04 | 147.00 | 150.00 | 147.00 | 149.50 | 130,650 |
| 2025-09-03 | 157.00 | 157.00 | 148.50 | 151.00 | 126,479 |
| 2025-09-02 | 160.00 | 163.00 | 158.00 | 160.50 | 29,885 |
| 2025-09-01 | 165.00 | 165.00 | 160.50 | 162.00 | 34,138 |
| 2025-08-29 | 163.50 | 166.00 | 161.50 | 166.00 | 291,457 |
| 2025-08-28 | 162.00 | 162.00 | 160.00 | 162.00 | 222,296 |
| 2025-08-27 | 166.00 | 166.00 | 160.50 | 161.00 | 18,679 |
| 2025-08-26 | 169.00 | 169.00 | 162.50 | 162.50 | 69,796 |
| 2025-08-25 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-08-22 | 165.50 | 168.00 | 165.50 | 168.00 | 83,353 |
| 2025-08-21 | 170.00 | 170.00 | 165.00 | 167.00 | 19,051 |
| 2025-08-20 | 170.00 | 170.00 | 168.00 | 168.00 | 48,277 |
| 2025-08-19 | 168.00 | 168.50 | 166.50 | 167.50 | 28,259 |
| 2025-08-18 | 165.00 | 170.50 | 165.00 | 170.50 | 20,177 |
| 2025-08-15 | 170.50 | 170.50 | 166.00 | 166.00 | 18,145 |
| 2025-08-14 | 168.00 | 171.00 | 168.00 | 168.50 | 4,756,198 |
| 2025-08-13 | 160.00 | 168.50 | 160.00 | 167.00 | 137,980 |
| 2025-08-12 | 162.00 | 165.50 | 162.00 | 165.50 | 6,356 |
| 2025-08-11 | 160.00 | 165.00 | 160.00 | 165.00 | 27,456 |
| 2025-08-08 | 161.50 | 161.50 | 161.50 | 162.75 | 6,875 |
| 2025-08-07 | 160.00 | 164.00 | 160.00 | 161.50 | 34,049 |
| 2025-08-06 | 167.00 | 167.00 | 162.00 | 164.00 | 31,283 |
| 2025-08-05 | 160.00 | 162.00 | 160.00 | 160.50 | 79,677 |
| 2025-08-04 | 167.00 | 167.00 | 160.00 | 160.00 | 32,456 |
| 2025-08-01 | 170.00 | 170.00 | 160.00 | 162.00 | 86,462 |
| 2025-07-31 | 169.50 | 169.50 | 165.00 | 167.00 | 34,393 |
| 2025-07-30 | 171.50 | 171.50 | 163.00 | 163.00 | 32,856 |
| 2025-07-29 | 170.00 | 170.00 | 167.00 | 167.00 | 287,190 |
| 2025-07-28 | 171.50 | 172.50 | 170.00 | 171.00 | 39,115 |
| 2025-07-25 | 171.50 | 174.50 | 171.50 | 172.50 | 74,593 |
| 2025-07-24 | 171.50 | 172.50 | 171.50 | 172.50 | 50,379 |
| 2025-07-23 | 173.00 | 173.00 | 168.50 | 170.50 | 164,897 |
| 2025-07-22 | 168.00 | 171.50 | 168.00 | 170.50 | 51,443 |
| 2025-07-21 | 171.50 | 171.50 | 163.00 | 163.00 | 331,669 |
| 2025-07-18 | 166.00 | 169.00 | 163.50 | 167.00 | 59,359 |
| 2025-07-17 | 168.50 | 168.50 | 164.00 | 164.00 | 17,318 |
| 2025-07-16 | 166.50 | 166.50 | 166.00 | 166.50 | 9,072 |
| 2025-07-15 | 172.50 | 172.50 | 166.50 | 166.50 | 277,212 |
| 2025-07-14 | 172.00 | 172.00 | 169.50 | 169.50 | 127,380 |
| 2025-07-11 | 171.00 | 171.50 | 170.50 | 170.50 | 34,268 |
| 2025-07-10 | 169.00 | 172.00 | 168.50 | 171.00 | 56,720 |
| 2025-07-09 | 168.00 | 170.50 | 168.00 | 169.00 | 50,604 |
| 2025-07-08 | 170.00 | 170.00 | 167.00 | 168.00 | 20,218 |
| 2025-07-07 | 170.00 | 173.00 | 170.00 | 172.50 | 8,971 |
| 2025-07-04 | 171.00 | 172.50 | 170.00 | 172.50 | 166,325 |
| 2025-07-03 | 169.00 | 169.50 | 166.50 | 169.50 | 99,930 |
| 2025-07-02 | 175.00 | 175.00 | 168.50 | 169.00 | 154,427 |
| 2025-07-01 | 170.00 | 173.50 | 168.50 | 173.00 | 110,815 |
| 2025-06-30 | 169.50 | 174.00 | 166.50 | 166.50 | 332,262 |
| 2025-06-27 | 165.00 | 170.00 | 163.50 | 169.00 | 33,419 |
| 2025-06-26 | 168.00 | 168.00 | 165.50 | 166.00 | 153,492 |
| 2025-06-25 | 168.00 | 168.00 | 165.00 | 165.50 | 428,524 |
| 2025-06-24 | 161.00 | 167.00 | 161.00 | 165.50 | 58,189 |
| 2025-06-23 | 160.50 | 165.00 | 159.00 | 159.00 | 64,276 |
| 2025-06-20 | 166.00 | 166.00 | 166.00 | 166.00 | 148,433 |
| 2025-06-19 | 157.50 | 160.50 | 157.50 | 160.00 | 54,998 |
| 2025-06-18 | 159.50 | 160.50 | 157.00 | 160.50 | 104,116 |
| 2025-06-17 | 156.50 | 160.50 | 156.50 | 160.00 | 82,192 |
| 2025-06-16 | 160.00 | 161.00 | 155.00 | 161.00 | 54,628 |
| 2025-06-13 | 160.00 | 161.00 | 157.00 | 160.50 | 48,979 |
| 2025-06-12 | 163.50 | 163.50 | 157.50 | 162.00 | 141,158 |
| 2025-06-11 | 160.00 | 161.50 | 159.00 | 160.00 | 115,195 |
| 2025-06-10 | 163.50 | 164.00 | 160.50 | 163.00 | 54,179 |
| 2025-06-09 | 164.00 | 164.00 | 160.50 | 164.00 | 14,386 |
| 2025-06-06 | 164.00 | 166.00 | 160.00 | 165.00 | 265,004 |
| 2025-06-05 | 164.00 | 165.50 | 164.00 | 165.00 | 28,895 |
| 2025-06-04 | 166.50 | 167.00 | 164.00 | 165.00 | 77,504 |
| 2025-06-03 | 170.00 | 170.00 | 167.50 | 168.00 | 53,340 |
| 2025-06-02 | 167.00 | 171.50 | 160.50 | 168.50 | 182,261 |
| 2025-05-30 | 164.50 | 167.00 | 164.50 | 167.00 | 158,008 |
| 2025-05-29 | 163.50 | 165.00 | 161.00 | 162.50 | 86,928 |
| 2025-05-28 | 163.00 | 163.00 | 163.00 | 163.00 | 19,968 |
| 2025-05-27 | 165.00 | 165.00 | 162.00 | 162.00 | 157,139 |
| 2025-05-26 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-05-23 | 159.00 | 159.00 | 159.00 | 159.00 | 93,788 |
| 2025-05-22 | 158.50 | 160.00 | 158.50 | 158.50 | 29,348 |
| 2025-05-21 | 158.00 | 158.00 | 157.00 | 157.00 | 7,165 |
| 2025-05-20 | 156.50 | 157.50 | 155.00 | 157.50 | 56,840 |
| 2025-05-19 | 158.50 | 159.00 | 155.00 | 156.50 | 48,143 |
| 2025-05-16 | 165.00 | 165.00 | 161.00 | 163.00 | 89,882 |
| 2025-05-15 | 161.00 | 165.50 | 160.50 | 165.50 | 68,077 |
| 2025-05-14 | 157.00 | 160.00 | 157.00 | 159.00 | 211,272 |
| 2025-05-13 | 150.00 | 154.50 | 150.00 | 153.00 | 178,896 |
| 2025-05-12 | 146.00 | 151.50 | 144.00 | 151.50 | 108,364 |
| 2025-05-09 | 145.50 | 146.00 | 144.00 | 145.00 | 167,290 |
| 2025-05-08 | 148.00 | 149.00 | 148.00 | 149.00 | 131,576 |
| 2025-05-07 | 151.50 | 152.50 | 148.50 | 148.50 | 35,718 |
| 2025-05-06 | 152.50 | 153.00 | 152.00 | 152.00 | 49,209 |
| 2025-05-05 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-05-02 | 156.50 | 156.50 | 155.00 | 156.00 | 49,027 |
| 2025-05-01 | 152.50 | 155.00 | 152.50 | 155.00 | 18,514 |
| 2025-04-30 | 151.00 | 151.00 | 151.00 | 151.00 | 3,197 |
| 2025-04-29 | 157.00 | 157.00 | 154.00 | 154.00 | 40,048 |
| 2025-04-28 | 155.00 | 155.00 | 151.00 | 151.50 | 141,620 |
| 2025-04-25 | 155.00 | 155.00 | 152.00 | 152.00 | 515,846 |
| 2025-04-24 | 156.50 | 156.50 | 150.00 | 151.50 | 137,910 |
| 2025-04-23 | 159.00 | 159.00 | 152.00 | 153.00 | 138,512 |
| 2025-04-22 | 159.00 | 160.00 | 154.50 | 157.00 | 70,510 |
| 2025-04-21 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-18 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-04-17 | 151.00 | 155.50 | 150.00 | 153.00 | 103,630 |
| 2025-04-16 | 153.00 | 153.50 | 153.00 | 153.50 | 37,406 |
| 2025-04-15 | 152.00 | 155.00 | 152.00 | 153.00 | 71,502 |
| 2025-04-14 | 142.50 | 151.00 | 142.50 | 151.00 | 97,666 |
| 2025-04-11 | 142.00 | 142.00 | 142.00 | 142.00 | 10,435 |
| 2025-04-10 | 140.50 | 140.50 | 137.00 | 137.00 | 85,978 |
| 2025-04-09 | 135.00 | 136.00 | 133.00 | 133.50 | 73,470 |
| 2025-04-08 | 138.00 | 138.00 | 131.00 | 135.00 | 190,115 |
| 2025-04-07 | 136.50 | 136.50 | 131.50 | 134.00 | 174,831 |
| 2025-04-04 | 149.00 | 149.00 | 137.00 | 137.00 | 273,790 |
| 2025-04-03 | 147.50 | 147.50 | 144.50 | 145.50 | 329,004 |
| 2025-04-02 | 149.00 | 150.00 | 145.00 | 145.00 | 49,575 |
| 2025-04-01 | 144.50 | 148.50 | 144.50 | 145.00 | 34,732 |
| 2025-03-31 | 152.00 | 152.00 | 144.00 | 146.00 | 194,725 |
| 2025-03-28 | 153.00 | 153.00 | 149.00 | 152.00 | 304,395 |
| 2025-03-27 | 154.00 | 155.00 | 153.00 | 155.00 | 379,067 |
| 2025-03-26 | 152.00 | 155.00 | 152.00 | 154.50 | 159,080 |
| 2025-03-25 | 150.00 | 152.50 | 150.00 | 152.50 | 12,406 |
| 2025-03-24 | 150.00 | 152.00 | 150.00 | 152.00 | 25,013 |
| 2025-03-21 | 149.50 | 153.00 | 148.50 | 153.00 | 384,386 |
| 2025-03-20 | 148.00 | 153.00 | 148.00 | 148.00 | 29,494 |
| 2025-03-19 | 150.00 | 153.00 | 148.00 | 153.00 | 245,755 |
| 2025-03-18 | 147.50 | 150.00 | 147.50 | 150.00 | 319,402 |
| 2025-03-17 | 147.00 | 147.00 | 146.00 | 146.00 | 261,050 |
| 2025-03-14 | 145.00 | 147.00 | 145.00 | 147.00 | 178,339 |
| 2025-03-13 | 149.50 | 150.00 | 144.00 | 145.00 | 322,318 |
| 2025-03-12 | 151.00 | 152.00 | 148.50 | 150.00 | 436,350 |
| 2025-03-11 | 154.00 | 155.00 | 150.00 | 150.00 | 171,443 |
| 2025-03-10 | 155.50 | 157.50 | 153.50 | 153.50 | 222,526 |
| 2025-03-07 | 156.00 | 160.00 | 156.00 | 156.00 | 29,888 |
| 2025-03-06 | 157.50 | 160.00 | 155.50 | 156.00 | 69,924 |
| 2025-03-05 | 156.50 | 158.50 | 155.00 | 155.50 | 43,714 |
| 2025-03-04 | 163.50 | 163.50 | 155.00 | 155.00 | 87,636 |
| 2025-03-03 | 163.50 | 163.50 | 159.50 | 159.50 | 53,505 |
| 2025-02-28 | 163.50 | 163.50 | 155.50 | 159.50 | 153,196 |
| 2025-02-27 | 158.00 | 158.50 | 157.00 | 157.00 | 40,998 |
| 2025-02-26 | 160.00 | 160.00 | 154.00 | 156.00 | 120,415 |
| 2025-02-25 | 166.00 | 166.00 | 155.00 | 155.00 | 619,434 |
| 2025-02-24 | 166.00 | 166.00 | 160.00 | 160.00 | 48,968 |
| 2025-02-21 | 165.00 | 165.00 | 165.00 | 165.00 | 10,329 |
| 2025-02-20 | 160.50 | 160.50 | 160.50 | 160.50 | 20,917 |
| 2025-02-19 | 164.50 | 166.00 | 160.50 | 160.50 | 52,995 |
| 2025-02-18 | 167.50 | 168.50 | 165.00 | 166.50 | 153,461 |
| 2025-02-17 | 157.50 | 169.00 | 153.50 | 169.00 | 146,384 |
| 2025-02-14 | 156.00 | 156.50 | 150.00 | 150.00 | 73,595 |
| 2025-02-13 | 151.50 | 155.00 | 151.50 | 155.00 | 16,937 |
| 2025-02-12 | 157.50 | 157.50 | 153.50 | 154.00 | 49,246 |
| 2025-02-11 | 157.00 | 157.00 | 150.50 | 153.00 | 222,638 |
| 2025-02-10 | 154.00 | 155.00 | 154.00 | 155.00 | 139,312 |
| 2025-02-07 | 159.00 | 159.00 | 153.50 | 154.00 | 299,738 |
| 2025-02-06 | 161.00 | 161.50 | 160.00 | 160.00 | 161,048 |
| 2025-02-05 | 168.50 | 168.50 | 160.00 | 162.00 | 112,147 |
| 2025-02-04 | 164.00 | 165.00 | 162.00 | 162.00 | 151,599 |
| 2025-02-03 | 161.50 | 167.50 | 161.50 | 164.50 | 153,175 |
| 2025-01-31 | 161.00 | 166.00 | 161.00 | 165.00 | 141,257 |
| 2025-01-30 | 160.50 | 164.00 | 160.50 | 164.00 | 63,739 |
| 2025-01-29 | 159.00 | 160.00 | 157.00 | 160.00 | 85,766 |
| 2025-01-28 | 159.00 | 164.00 | 157.00 | 162.00 | 77,945 |
| 2025-01-27 | 158.00 | 159.00 | 158.00 | 158.00 | 32,408 |
| 2025-01-24 | 163.00 | 163.00 | 156.00 | 158.00 | 158,943 |
| 2025-01-23 | 172.50 | 172.50 | 155.50 | 160.50 | 397,541 |
| 2025-01-22 | 171.00 | 173.00 | 171.00 | 173.00 | 45,183 |
| 2025-01-21 | 170.00 | 174.00 | 168.50 | 173.00 | 101,980 |
| 2025-01-20 | 171.50 | 174.00 | 168.00 | 171.00 | 222,535 |
| 2025-01-17 | 167.00 | 171.00 | 167.00 | 168.50 | 99,520 |
| 2025-01-16 | 163.50 | 165.00 | 162.50 | 165.00 | 130,836 |
| 2025-01-15 | 163.00 | 163.00 | 157.00 | 160.50 | 81,991 |
| 2025-01-14 | 163.00 | 163.00 | 156.00 | 156.50 | 54,338 |
| 2025-01-13 | 158.00 | 162.00 | 156.00 | 157.00 | 97,877 |
| 2025-01-10 | 157.00 | 163.50 | 157.00 | 159.00 | 129,268 |
| 2025-01-09 | 165.00 | 165.00 | 157.00 | 158.00 | 129,842 |
| 2025-01-08 | 170.00 | 171.50 | 156.00 | 157.50 | 217,708 |
| 2025-01-07 | 175.00 | 175.00 | 169.00 | 170.00 | 60,065 |
| 2025-01-06 | 175.00 | 175.00 | 168.50 | 169.00 | 80,925 |
| 2025-01-03 | 164.50 | 173.00 | 162.00 | 172.50 | 213,876 |
| 2025-01-02 | 159.00 | 163.50 | 159.00 | 160.00 | 89,980 |
| 2025-01-01 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2024-12-31 | 157.00 | 160.50 | 156.00 | 160.50 | 46,447 |
| 2024-12-30 | 152.50 | 158.00 | 152.50 | 158.00 | 125,363 |
| 2024-12-27 | 152.50 | 157.00 | 152.50 | 156.00 | 132,709 |
| 2024-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-12-25 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-12-24 | 151.00 | 158.00 | 151.00 | 158.00 | 70,544 |
| 2024-12-23 | 151.50 | 157.50 | 150.00 | 157.50 | 88,926 |
| 2024-12-20 | 150.50 | 153.00 | 149.00 | 149.00 | 459,192 |
| 2024-12-19 | 155.00 | 155.00 | 150.50 | 152.50 | 115,077 |
| 2024-12-18 | 153.00 | 155.00 | 153.00 | 154.50 | 63,054 |
| 2024-12-17 | 151.00 | 153.00 | 149.00 | 153.00 | 243,133 |
| 2024-12-16 | 160.00 | 160.00 | 150.50 | 150.50 | 83,171 |
| 2024-12-13 | 158.00 | 158.00 | 154.50 | 155.00 | 115,403 |
| 2024-12-12 | 157.00 | 158.50 | 156.50 | 157.50 | 76,676 |
| 2024-12-11 | 154.00 | 157.50 | 152.00 | 157.50 | 229,384 |
| 2024-12-10 | 154.00 | 154.00 | 150.00 | 150.00 | 215,864 |
| 2024-12-09 | 151.50 | 153.00 | 150.50 | 152.00 | 82,618 |
| 2024-12-06 | 147.00 | 150.50 | 146.50 | 150.50 | 110,586 |
| 2024-12-05 | 148.50 | 148.50 | 146.00 | 147.00 | 180,071 |
| 2024-12-04 | 157.50 | 157.50 | 148.00 | 149.00 | 150,963 |
| 2024-12-03 | 152.50 | 156.50 | 150.00 | 150.00 | 688,077 |
| 2024-12-02 | 150.00 | 151.50 | 148.00 | 151.50 | 314,444 |
| 2024-11-29 | 149.00 | 151.00 | 148.50 | 148.50 | 94,236 |
| 2024-11-28 | 151.00 | 151.00 | 149.50 | 150.00 | 33,322 |
| 2024-11-27 | 148.50 | 152.00 | 148.50 | 151.00 | 75,955 |
| 2024-11-26 | 153.00 | 153.00 | 150.00 | 150.50 | 169,313 |
| 2024-11-25 | 150.50 | 153.00 | 148.50 | 152.00 | 268,203 |
| 2024-11-22 | 153.00 | 153.00 | 150.00 | 152.00 | 281,581 |
| 2024-11-21 | 148.50 | 152.50 | 148.00 | 152.50 | 77,237 |
| 2024-11-20 | 147.50 | 150.00 | 147.50 | 149.00 | 190,230 |
| 2024-11-19 | 149.00 | 150.00 | 146.50 | 149.00 | 108,676 |
| 2024-11-18 | 155.00 | 155.00 | 147.00 | 150.00 | 318,202 |
| 2024-11-15 | 155.00 | 155.00 | 150.00 | 150.00 | 305,389 |
| 2024-11-14 | 154.00 | 155.50 | 153.00 | 154.00 | 96,582 |
| 2024-11-13 | 155.00 | 155.00 | 151.00 | 154.00 | 152,559 |
| 2024-11-12 | 156.00 | 156.00 | 153.00 | 156.00 | 82,079 |
| 2024-11-11 | 160.00 | 160.00 | 152.00 | 155.00 | 267,084 |
| 2024-11-08 | 164.50 | 164.50 | 158.00 | 158.00 | 504,277 |
| 2024-11-07 | 164.50 | 164.50 | 158.50 | 161.50 | 110,945 |
| 2024-11-06 | 163.50 | 167.50 | 163.00 | 164.50 | 142,320 |
| 2024-11-05 | 158.50 | 163.50 | 158.50 | 161.50 | 133,363 |
| 2024-11-04 | 162.50 | 162.50 | 157.00 | 159.00 | 174,282 |
| 2024-11-01 | 163.50 | 164.00 | 162.00 | 163.00 | 149,477 |
| 2024-10-31 | 168.00 | 171.00 | 163.00 | 164.00 | 212,420 |
| 2024-10-30 | 165.00 | 169.00 | 163.00 | 168.00 | 224,365 |
| 2024-10-29 | 172.00 | 172.00 | 163.50 | 163.50 | 153,789 |
| 2024-10-28 | 172.00 | 174.50 | 169.00 | 169.00 | 240,524 |
| 2024-10-25 | 170.50 | 175.00 | 169.00 | 173.00 | 338,104 |
| 2024-10-24 | 183.50 | 184.00 | 170.00 | 170.00 | 610,865 |
| 2024-10-23 | 189.50 | 189.50 | 184.00 | 185.00 | 285,205 |
| 2024-10-22 | 188.00 | 191.00 | 187.50 | 187.50 | 107,649 |
| 2024-10-21 | 188.00 | 191.00 | 184.00 | 191.00 | 1,187,125 |
| 2024-10-18 | 184.50 | 184.50 | 184.50 | 184.50 | 168,820 |
| 2024-10-17 | 183.50 | 184.50 | 181.00 | 184.50 | 67,359 |
| 2024-10-16 | 184.00 | 186.50 | 183.50 | 183.50 | 61,417 |
| 2024-10-15 | 183.00 | 184.00 | 181.00 | 182.00 | 49,540 |
| 2024-10-14 | 185.50 | 185.50 | 182.00 | 183.50 | 208,386 |
| 2024-10-11 | 183.00 | 185.00 | 183.00 | 183.00 | 43,977 |
| 2024-10-10 | 184.50 | 185.50 | 182.00 | 182.00 | 44,134 |
| 2024-10-09 | 184.50 | 184.50 | 183.00 | 183.00 | 355,679 |
| 2024-10-08 | 180.50 | 185.00 | 180.50 | 185.00 | 9,817 |
| 2024-10-07 | 188.00 | 189.00 | 180.50 | 184.00 | 174,674 |
| 2024-10-04 | 181.00 | 189.00 | 181.00 | 189.00 | 296,937 |
| 2024-10-03 | 178.00 | 181.00 | 178.00 | 180.50 | 154,355 |
| 2024-10-02 | 175.00 | 178.00 | 175.00 | 178.00 | 85,536 |
| 2024-10-01 | 173.50 | 179.00 | 172.50 | 174.00 | 223,932 |
| 2024-09-30 | 171.50 | 173.50 | 168.00 | 173.50 | 174,536 |
| 2024-09-27 | 172.00 | 173.00 | 170.50 | 170.50 | 122,849 |
| 2024-09-26 | 168.50 | 172.00 | 168.50 | 169.00 | 105,051 |
| 2024-09-25 | 172.00 | 172.00 | 168.00 | 168.50 | 43,803 |
| 2024-09-24 | 172.00 | 172.50 | 168.00 | 169.00 | 42,112 |
| 2024-09-23 | 172.00 | 172.50 | 168.50 | 169.50 | 145,392 |
| 2024-09-20 | 168.50 | 172.50 | 168.50 | 172.00 | 162,737 |
| 2024-09-19 | 168.00 | 169.50 | 168.00 | 169.50 | 75,214 |
| 2024-09-18 | 169.00 | 173.50 | 168.00 | 168.00 | 129,319 |
| 2024-09-17 | 172.00 | 172.50 | 169.00 | 169.00 | 119,003 |
| 2024-09-16 | 171.00 | 171.00 | 169.00 | 169.00 | 78,664 |
| 2024-09-13 | 170.50 | 171.00 | 169.50 | 171.00 | 30,782 |
| 2024-09-12 | 168.50 | 171.00 | 168.50 | 170.00 | 32,471 |
| 2024-09-11 | 171.50 | 171.50 | 168.00 | 169.00 | 89,337 |
| 2024-09-10 | 170.00 | 172.00 | 168.00 | 170.50 | 81,698 |
| 2024-09-09 | 175.00 | 175.50 | 165.00 | 168.00 | 409,347 |
| 2024-09-06 | 173.50 | 174.00 | 170.00 | 172.00 | 98,953 |
| 2024-09-05 | 171.00 | 175.00 | 171.00 | 173.50 | 71,791 |
| 2024-09-04 | 172.00 | 172.50 | 171.00 | 172.50 | 53,472 |
| 2024-09-03 | 172.50 | 173.00 | 171.50 | 172.50 | 201,647 |
| 2024-09-02 | 175.00 | 175.00 | 171.00 | 172.50 | 129,564 |
| 2024-08-30 | 170.50 | 175.00 | 170.50 | 174.50 | 350,303 |
| 2024-08-29 | 168.50 | 170.00 | 166.50 | 170.00 | 214,727 |
| 2024-08-28 | 163.00 | 172.00 | 163.00 | 168.00 | 249,568 |
| 2024-08-27 | 165.00 | 167.50 | 163.00 | 163.00 | 100,759 |
| 2024-08-26 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-08-23 | 163.50 | 165.50 | 163.50 | 164.00 | 37,982 |
| 2024-08-22 | 169.50 | 169.50 | 165.00 | 165.00 | 24,410 |
| 2024-08-21 | 172.00 | 173.50 | 170.00 | 170.00 | 162,256 |
| 2024-08-20 | 168.50 | 172.50 | 166.00 | 171.00 | 204,711 |
| 2024-08-19 | 165.00 | 169.00 | 163.00 | 168.50 | 156,618 |
| 2024-08-16 | 161.00 | 165.00 | 159.50 | 162.00 | 108,281 |
| 2024-08-15 | 156.00 | 161.00 | 155.50 | 160.00 | 154,277 |
| 2024-08-14 | 153.00 | 160.00 | 150.00 | 160.00 | 116,181 |
| 2024-08-13 | 152.00 | 153.50 | 150.00 | 153.00 | 233,341 |
| 2024-08-12 | 153.00 | 156.50 | 150.50 | 154.00 | 157,866 |
| 2024-08-09 | 153.00 | 158.00 | 153.00 | 155.50 | 27,300 |
| 2024-08-08 | 157.50 | 158.00 | 154.50 | 158.00 | 57,407 |
| 2024-08-07 | 153.00 | 160.00 | 153.00 | 157.50 | 60,983 |
| 2024-08-06 | 153.00 | 155.00 | 153.00 | 153.75 | 50,017 |
| 2024-08-05 | 160.50 | 160.50 | 148.50 | 153.00 | 331,614 |
| 2024-08-02 | 170.00 | 170.00 | 160.00 | 161.00 | 160,496 |
| 2024-08-01 | 164.00 | 167.50 | 162.00 | 167.00 | 150,164 |
| 2024-07-31 | 168.50 | 168.50 | 163.50 | 164.50 | 102,387 |
| 2024-07-30 | 171.00 | 171.00 | 166.00 | 167.75 | 39,923 |
| 2024-07-29 | 170.00 | 170.00 | 166.50 | 166.50 | 18,487 |
| 2024-07-26 | 171.00 | 171.00 | 168.00 | 168.50 | 43,815 |
| 2024-07-25 | 170.50 | 170.50 | 168.00 | 169.50 | 449,741 |
| 2024-07-24 | 174.00 | 174.00 | 165.00 | 167.00 | 114,925 |
| 2024-07-23 | 173.00 | 174.00 | 169.00 | 168.50 | 123,148 |
| 2024-07-22 | 179.00 | 180.00 | 171.00 | 171.00 | 190,075 |
| 2024-07-19 | 169.00 | 175.50 | 166.00 | 175.50 | 312,444 |
| 2024-07-18 | 151.00 | 168.00 | 151.00 | 168.00 | 283,091 |
| 2024-07-17 | 159.50 | 159.50 | 154.50 | 154.50 | 11,368 |
| 2024-07-16 | 155.50 | 160.00 | 155.00 | 156.00 | 84,166 |
| 2024-07-15 | 157.50 | 160.00 | 157.50 | 160.00 | 25,411 |
| 2024-07-12 | 157.50 | 158.00 | 157.50 | 158.00 | 29,199 |
| 2024-07-11 | 158.00 | 158.00 | 154.00 | 157.50 | 112,984 |
| 2024-07-10 | 155.50 | 157.50 | 153.00 | 155.00 | 305,433 |
| 2024-07-09 | 155.00 | 155.00 | 154.00 | 154.00 | 86,770 |
| 2024-07-08 | 154.00 | 155.50 | 152.50 | 154.00 | 187,635 |
| 2024-07-05 | 153.00 | 156.50 | 152.50 | 153.50 | 321,336 |
| 2024-07-04 | 161.50 | 161.50 | 153.50 | 155.00 | 182,444 |
| 2024-07-03 | 168.50 | 168.50 | 160.50 | 161.00 | 85,590 |
| 2024-07-02 | 171.50 | 171.50 | 163.00 | 166.00 | 53,681 |
| 2024-07-01 | 168.50 | 171.50 | 165.00 | 168.00 | 133,765 |
| 2024-06-28 | 172.00 | 172.00 | 164.50 | 166.00 | 288,110 |
| 2024-06-27 | 165.00 | 169.50 | 165.00 | 165.50 | 370,325 |
| 2024-06-26 | 159.00 | 164.00 | 156.00 | 164.00 | 217,490 |
| 2024-06-25 | 153.50 | 160.00 | 153.50 | 159.00 | 62,908 |
| 2024-06-24 | 160.00 | 160.00 | 155.50 | 159.50 | 144,233 |
| 2024-06-21 | 155.00 | 159.00 | 153.00 | 159.00 | 5,915,329 |
| 2024-06-20 | 153.50 | 155.00 | 148.50 | 155.00 | 108,361 |
| 2024-06-19 | 156.50 | 156.50 | 156.50 | 156.50 | 17,852 |
| 2024-06-18 | 159.50 | 159.50 | 153.50 | 156.50 | 133,206 |
| 2024-06-17 | 157.00 | 157.00 | 154.50 | 154.50 | 157,171 |
| 2024-06-14 | 158.00 | 158.00 | 158.00 | 158.00 | 42,628 |
| 2024-06-13 | 157.00 | 157.50 | 155.50 | 157.50 | 30,440 |
| 2024-06-12 | 157.00 | 157.00 | 153.50 | 153.50 | 13,839 |
| 2024-06-11 | 156.50 | 159.50 | 155.00 | 157.00 | 226,293 |
| 2024-06-10 | 156.00 | 157.00 | 156.00 | 157.00 | 40,584 |
| 2024-06-07 | 158.00 | 159.00 | 156.50 | 156.50 | 84,576 |
| 2024-06-06 | 153.50 | 158.00 | 153.50 | 158.00 | 192,072 |
| 2024-06-05 | 151.00 | 154.50 | 151.00 | 154.50 | 40,667 |
| 2024-06-04 | 149.50 | 152.00 | 148.00 | 150.00 | 354,041 |
| 2024-06-03 | 149.50 | 150.00 | 149.00 | 150.00 | 53,891 |
| 2024-05-31 | 149.50 | 150.00 | 149.00 | 149.00 | 175,559 |
| 2024-05-30 | 144.50 | 148.50 | 144.50 | 148.50 | 112,712 |
| 2024-05-29 | 148.00 | 148.00 | 144.00 | 145.00 | 149,025 |
| 2024-05-28 | 150.00 | 150.00 | 144.50 | 145.00 | 50,052 |
| 2024-05-27 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2024-05-24 | 149.50 | 149.50 | 144.00 | 146.50 | 72,407 |
| 2024-05-23 | 149.00 | 149.00 | 145.00 | 149.00 | 10,980 |
| 2024-05-22 | 146.00 | 147.00 | 144.50 | 145.50 | 200,398 |
| 2024-05-21 | 142.50 | 153.00 | 142.00 | 150.00 | 293,838 |
| 2024-05-20 | 145.50 | 146.00 | 143.50 | 144.50 | 106,923 |
| 2024-05-17 | 148.00 | 148.00 | 148.00 | 148.00 | 49,275 |
| 2024-05-16 | 152.00 | 152.00 | 145.00 | 145.00 | 58,207 |
| 2024-05-15 | 146.50 | 146.50 | 145.50 | 145.50 | 31,304 |
| 2024-05-14 | 148.50 | 149.50 | 144.50 | 149.50 | 173,689 |
| 2024-05-13 | 150.00 | 150.00 | 145.00 | 145.00 | 19,273 |
| 2024-05-10 | 151.50 | 152.00 | 145.00 | 145.00 | 123,805 |
| 2024-05-09 | 149.50 | 151.50 | 147.00 | 149.00 | 70,068 |
| 2024-05-08 | 151.50 | 151.50 | 145.00 | 148.50 | 313,060 |
| 2024-05-07 | 150.00 | 151.00 | 145.00 | 150.50 | 180,661 |
| 2024-05-06 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2024-05-03 | 148.50 | 150.50 | 147.00 | 147.50 | 111,823 |
| 2024-05-02 | 148.00 | 149.50 | 145.00 | 147.00 | 53,923 |
| 2024-05-01 | 150.00 | 153.50 | 147.00 | 149.50 | 95,372 |
| 2024-04-30 | 155.00 | 157.50 | 151.50 | 153.50 | 537,182 |
| 2024-04-29 | 140.00 | 154.00 | 140.00 | 153.50 | 595,353 |
| 2024-04-26 | 138.00 | 140.00 | 137.00 | 139.00 | 109,424 |
| 2024-04-25 | 130.00 | 140.00 | 130.00 | 138.00 | 205,364 |
| 2024-04-24 | 129.00 | 129.00 | 128.00 | 129.00 | 70,820 |
| 2024-04-23 | 124.50 | 130.50 | 124.50 | 127.25 | 326,767 |
| 2024-04-22 | 122.00 | 124.50 | 122.00 | 124.50 | 67,007 |
| 2024-04-19 | 123.00 | 123.00 | 123.00 | 123.00 | 1,029,418 |
| 2024-04-18 | 125.00 | 125.00 | 122.50 | 125.00 | 921,628 |
| 2024-04-17 | 122.00 | 123.50 | 122.00 | 122.00 | 34,597 |
| 2024-04-16 | 126.00 | 126.00 | 122.00 | 124.00 | 413,007 |
| 2024-04-15 | 123.00 | 125.00 | 122.00 | 123.50 | 39,110 |
| 2024-04-12 | 125.00 | 126.00 | 120.00 | 124.00 | 301,607 |
| 2024-04-11 | 121.50 | 128.00 | 120.00 | 125.00 | 153,111 |
| 2024-04-10 | 120.00 | 120.00 | 119.00 | 120.00 | 279,556 |
| 2024-04-09 | 119.50 | 120.00 | 118.50 | 120.00 | 99,888 |
| 2024-04-08 | 117.50 | 120.00 | 117.50 | 120.00 | 67,318 |
| 2024-04-05 | 118.00 | 120.00 | 115.50 | 116.50 | 138,709 |
| 2024-04-04 | 110.00 | 121.00 | 110.00 | 121.00 | 210,392 |
| 2024-04-03 | 105.00 | 108.50 | 105.00 | 108.50 | 123,920 |
| 2024-04-02 | 105.00 | 105.00 | 105.00 | 105.00 | 48,734 |
| 2024-04-01 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2024-03-29 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2024-03-28 | 109.00 | 109.50 | 107.00 | 108.50 | 96,249 |
| 2024-03-27 | 108.50 | 109.50 | 107.50 | 109.00 | 75,965 |
| 2024-03-26 | 106.50 | 110.00 | 106.50 | 110.00 | 120,183 |
| 2024-03-25 | 101.00 | 105.50 | 99.40 | 104.00 | 173,016 |
| 2024-03-22 | 99.40 | 100.00 | 99.40 | 99.40 | 168,928 |
| 2024-03-21 | 98.40 | 99.60 | 97.80 | 99.40 | 149,927 |
| 2024-03-20 | 96.20 | 96.20 | 95.00 | 96.00 | 124,978 |
| 2024-03-19 | 98.00 | 99.80 | 97.00 | 97.00 | 20,190 |
| 2024-03-18 | 98.00 | 98.00 | 98.00 | 98.00 | 14,501 |
| 2024-03-15 | 98.00 | 100.00 | 98.00 | 98.00 | 376,167 |
| 2024-03-14 | 97.80 | 99.00 | 95.20 | 99.00 | 658,033 |
| 2024-03-13 | 96.60 | 100.00 | 96.60 | 97.40 | 130,693 |
| 2024-03-12 | 97.60 | 99.00 | 97.60 | 99.00 | 14,479 |
| 2024-03-11 | 100.00 | 100.00 | 98.50 | 98.50 | 112,970 |
| 2024-03-08 | 98.80 | 100.00 | 98.20 | 100.00 | 143,737 |
| 2024-03-07 | 97.40 | 98.80 | 97.00 | 98.80 | 100,685 |
| 2024-03-06 | 98.80 | 99.80 | 98.80 | 99.80 | 103,186 |
| 2024-03-05 | 98.80 | 98.80 | 96.20 | 97.60 | 66,249 |
| 2024-03-04 | 99.00 | 99.00 | 93.60 | 96.00 | 371,696 |
| 2024-03-01 | 90.00 | 90.00 | 90.00 | 90.00 | 91,531 |
| 2024-02-29 | 92.00 | 94.00 | 92.00 | 94.00 | 540,577 |
| 2024-02-28 | 92.00 | 92.00 | 88.00 | 88.00 | 22,700 |
| 2024-02-27 | 89.80 | 91.40 | 86.00 | 90.00 | 181,847 |
| 2024-02-26 | 90.20 | 91.00 | 89.00 | 91.00 | 235,498 |
| 2024-02-23 | 92.20 | 93.00 | 90.20 | 93.00 | 75,452 |
| 2024-02-22 | 89.20 | 93.40 | 89.20 | 93.00 | 103,659 |
| 2024-02-21 | 91.40 | 91.40 | 90.00 | 90.80 | 37,422 |
| 2024-02-20 | 92.20 | 92.20 | 91.00 | 91.00 | 68,768 |
| 2024-02-19 | 91.00 | 91.00 | 91.00 | 92.10 | 56,582 |
| 2024-02-16 | 94.00 | 94.00 | 94.00 | 94.00 | 11,382 |
| 2024-02-15 | 94.00 | 94.00 | 93.80 | 94.00 | 5,964 |
| 2024-02-14 | 90.20 | 92.80 | 90.20 | 90.60 | 20,952 |
| 2024-02-13 | 89.00 | 90.00 | 88.00 | 90.00 | 99,069 |
| 2024-02-12 | 89.20 | 89.20 | 89.20 | 91.30 | 15,221 |
| 2024-02-09 | 91.60 | 91.60 | 88.00 | 88.00 | 28,336 |
| 2024-02-08 | 93.00 | 93.00 | 91.60 | 91.60 | 20,498 |
| 2024-02-07 | 93.80 | 93.80 | 91.60 | 91.60 | 51,462 |
| 2024-02-06 | 92.20 | 92.20 | 91.80 | 91.80 | 44,308 |
| 2024-02-05 | 97.00 | 97.00 | 92.20 | 92.20 | 12,919 |
| 2024-02-02 | 92.00 | 92.00 | 92.00 | 92.00 | 112,316 |
| 2024-02-01 | 96.80 | 96.80 | 96.80 | 95.40 | 13,688 |
| 2024-01-31 | 95.20 | 96.80 | 95.00 | 97.50 | 24,917 |
| 2024-01-30 | 92.20 | 97.00 | 92.00 | 97.00 | 504,790 |
| 2024-01-29 | 95.80 | 95.80 | 95.80 | 95.80 | 31,487 |
| 2024-01-26 | 93.20 | 94.00 | 92.20 | 93.70 | 677,260 |
| 2024-01-25 | 93.60 | 93.60 | 88.40 | 93.00 | 285,874 |
| 2024-01-24 | 92.00 | 97.60 | 92.00 | 97.60 | 10,681 |
| 2024-01-23 | 93.10 | 93.10 | 92.60 | 92.60 | 52,844 |
| 2024-01-22 | 93.20 | 94.00 | 92.20 | 93.10 | 135,194 |
| 2024-01-19 | 95.00 | 95.40 | 94.00 | 94.00 | 128,735 |
| 2024-01-18 | 93.00 | 95.00 | 93.00 | 94.00 | 48,638 |
| 2024-01-17 | 94.40 | 94.40 | 94.00 | 94.40 | 416,307 |
| 2024-01-16 | 94.40 | 99.00 | 94.40 | 96.40 | 54,032 |
| 2024-01-15 | 99.80 | 99.80 | 96.00 | 97.00 | 239,070 |
| 2024-01-12 | 100.00 | 100.00 | 96.60 | 96.60 | 28,025 |
| 2024-01-11 | 99.20 | 99.20 | 99.00 | 99.00 | 57,666 |
| 2024-01-10 | 102.00 | 102.00 | 100.00 | 100.00 | 118,424 |
| 2024-01-09 | 99.80 | 101.50 | 99.80 | 101.75 | 87,590 |
| 2024-01-08 | 98.60 | 100.50 | 98.00 | 99.35 | 779,071 |
| 2024-01-05 | 100.50 | 101.50 | 98.40 | 98.40 | 115,356 |
| 2024-01-04 | 94.40 | 100.00 | 94.40 | 99.60 | 57,603 |
| 2024-01-03 | 93.20 | 96.80 | 93.20 | 95.10 | 9,387 |
| 2024-01-02 | 97.80 | 97.80 | 93.00 | 93.00 | 61,692 |
| 2024-01-01 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
| 2023-12-29 | 94.00 | 98.00 | 94.00 | 98.00 | 42,496 |
| 2023-12-28 | 90.00 | 95.00 | 90.00 | 94.00 | 155,377 |
| 2023-12-27 | 88.00 | 95.60 | 87.60 | 90.00 | 134,564 |
| 2023-12-26 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
| 2023-12-25 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
| 2023-12-22 | 88.00 | 88.00 | 88.00 | 88.00 | 22,432 |
| 2023-12-21 | 91.00 | 92.80 | 90.00 | 92.00 | 200,416 |
| 2023-12-20 | 89.80 | 92.00 | 89.00 | 91.00 | 137,402 |
| 2023-12-19 | 87.20 | 89.80 | 87.00 | 88.90 | 96,997 |
| 2023-12-18 | 91.00 | 91.00 | 87.80 | 89.80 | 114,400 |
| 2023-12-15 | 82.00 | 94.00 | 82.00 | 94.00 | 181,818 |
| 2023-12-14 | 80.40 | 82.00 | 79.80 | 81.80 | 9,272 |
| 2023-12-13 | 78.00 | 78.20 | 78.00 | 78.60 | 169,093 |
| 2023-12-12 | 78.80 | 78.80 | 78.80 | 78.20 | 12,002 |
| 2023-12-11 | 78.00 | 78.00 | 78.00 | 77.60 | 10,012 |
| 2023-12-08 | 78.00 | 78.00 | 78.00 | 78.00 | 24,384 |
| 2023-12-07 | 78.80 | 79.00 | 77.80 | 79.00 | 39,839 |
| 2023-12-06 | 77.00 | 79.00 | 76.00 | 79.00 | 47,602 |
| 2023-12-05 | 77.80 | 78.80 | 76.20 | 78.80 | 64,503 |
| 2023-12-04 | 72.80 | 75.20 | 72.80 | 75.20 | 309,826 |
| 2023-12-01 | 71.20 | 71.20 | 70.20 | 70.60 | 11,006 |
| 2023-11-30 | 71.00 | 73.00 | 71.00 | 73.00 | 25,756 |
| 2023-11-29 | 71.00 | 72.00 | 71.00 | 72.00 | 35,935 |
| 2023-11-28 | 70.00 | 71.00 | 70.00 | 71.00 | 59,075 |
| 2023-11-27 | 72.00 | 72.00 | 72.00 | 72.00 | 18,988 |
| 2023-11-24 | 72.00 | 72.00 | 70.80 | 70.80 | 19,917 |
| 2023-11-23 | 71.80 | 71.80 | 71.80 | 71.30 | 8,547 |
| 2023-11-22 | 71.60 | 71.80 | 69.00 | 71.40 | 91,397 |
| 2023-11-21 | 72.20 | 74.80 | 72.00 | 74.00 | 28,875 |
| 2023-11-20 | 72.80 | 72.80 | 72.80 | 73.50 | 13,282 |
| 2023-11-17 | 74.80 | 75.00 | 72.20 | 74.00 | 60,424 |
| 2023-11-16 | 71.00 | 71.00 | 71.00 | 72.60 | 70,321 |
| 2023-11-15 | 71.80 | 72.00 | 71.80 | 73.10 | 21,543 |
| 2023-11-14 | 73.40 | 73.40 | 70.00 | 72.00 | 271,957 |
| 2023-11-13 | 73.40 | 74.60 | 73.00 | 73.00 | 173,528 |
| 2023-11-10 | 67.80 | 74.20 | 67.80 | 73.00 | 85,156 |
| 2023-11-09 | 65.60 | 67.00 | 65.60 | 67.00 | 22,095 |
| 2023-11-08 | 64.20 | 64.20 | 64.00 | 64.20 | 207,925 |
| 2023-11-07 | 63.00 | 65.80 | 63.00 | 65.30 | 58,869 |
| 2023-11-06 | 60.00 | 62.20 | 60.00 | 62.20 | 20,362 |
| 2023-11-03 | 61.00 | 61.40 | 61.00 | 61.40 | 4,106 |
| 2023-11-02 | 59.80 | 61.00 | 59.80 | 61.00 | 1,087,465 |
| 2023-11-01 | 61.20 | 61.20 | 60.00 | 59.90 | 69,167 |
| 2023-10-31 | 60.80 | 60.80 | 60.20 | 60.30 | 25,396 |
| 2023-10-30 | 60.00 | 61.20 | 60.00 | 61.40 | 16,955 |
| 2023-10-27 | 61.40 | 61.40 | 61.40 | 61.40 | 30,670 |
| 2023-10-26 | 61.00 | 61.00 | 60.00 | 60.00 | 44,446 |
| 2023-10-25 | 60.20 | 61.80 | 60.00 | 60.00 | 250,886 |
| 2023-10-24 | 61.20 | 61.20 | 60.80 | 60.70 | 83,417 |
| 2023-10-23 | 63.60 | 63.60 | 61.40 | 61.90 | 111,378 |
| 2023-10-20 | 65.00 | 65.00 | 63.00 | 65.00 | 115,101 |
| 2023-10-19 | 66.00 | 66.00 | 64.40 | 64.40 | 111,981 |
| 2023-10-18 | 66.00 | 66.00 | 63.40 | 64.60 | 42,527 |
| 2023-10-17 | 65.60 | 65.80 | 65.40 | 65.50 | 47,194 |
| 2023-10-16 | 68.80 | 69.00 | 66.20 | 67.60 | 82,101 |
| 2023-10-13 | 69.00 | 69.00 | 67.80 | 69.00 | 565,417 |
| 2023-10-12 | 68.00 | 68.00 | 68.00 | 69.00 | 7,720 |
| 2023-10-11 | 69.80 | 69.80 | 68.80 | 68.50 | 69,592 |
| 2023-10-10 | 67.00 | 67.00 | 67.00 | 67.00 | 8,064 |
| 2023-10-09 | 67.20 | 69.00 | 66.00 | 66.00 | 330,732 |
| 2023-10-06 | 67.00 | 68.50 | 67.00 | 68.50 | 28,343 |
| 2023-10-05 | 69.20 | 69.20 | 67.00 | 67.00 | 394,311 |
| 2023-10-04 | 68.20 | 71.40 | 68.20 | 68.50 | 1,734 |
| 2023-10-03 | 71.40 | 71.40 | 68.00 | 68.00 | 53,509 |
| 2023-10-02 | 70.80 | 70.80 | 68.00 | 69.00 | 92,085 |
| 2023-09-29 | 67.90 | 69.70 | 67.90 | 69.70 | 158,113 |
| 2023-09-28 | 70.00 | 70.00 | 69.00 | 67.90 | 53,501 |
| 2023-09-27 | 70.60 | 71.00 | 70.40 | 71.00 | 32,989 |
| 2023-09-26 | 71.40 | 71.40 | 71.40 | 71.40 | 8,061 |
| 2023-09-25 | 70.40 | 71.10 | 70.40 | 71.10 | 1,538 |
| 2023-09-22 | 74.00 | 74.00 | 70.40 | 70.40 | 1,053,889 |
| 2023-09-21 | 72.80 | 73.00 | 72.80 | 73.00 | 49,345 |
| 2023-09-20 | 73.20 | 73.20 | 72.00 | 72.00 | 10,820 |
| 2023-09-19 | 73.20 | 73.20 | 73.20 | 73.20 | 32,189 |
| 2023-09-18 | 73.00 | 73.80 | 70.00 | 71.50 | 127,808 |
| 2023-09-15 | 71.00 | 71.00 | 71.00 | 71.00 | 56,916 |
| 2023-09-14 | 71.40 | 71.90 | 71.40 | 71.90 | 80,811 |
| 2023-09-13 | 71.40 | 71.40 | 71.40 | 71.40 | 21,262 |
| 2023-09-12 | 70.00 | 71.40 | 70.00 | 71.40 | 3,612 |
| 2023-09-11 | 70.00 | 70.00 | 70.00 | 70.00 | 6,594 |
| 2023-09-08 | 72.00 | 72.00 | 70.00 | 70.00 | 316,401 |
| 2023-09-07 | 70.00 | 70.00 | 70.00 | 70.00 | 2,361 |
| 2023-09-06 | 69.20 | 72.00 | 69.00 | 72.20 | 74,282 |
| 2023-09-05 | 72.00 | 72.00 | 71.50 | 71.50 | 10,385 |
| 2023-09-04 | 72.00 | 72.00 | 72.00 | 72.00 | 5,150 |
| 2023-09-01 | 71.80 | 71.80 | 69.40 | 69.40 | 58,655 |
| 2023-08-31 | 68.00 | 70.00 | 68.00 | 68.00 | 34,434 |
| 2023-08-30 | 68.60 | 69.40 | 68.60 | 69.40 | 15,409 |
| 2023-08-29 | 72.80 | 72.80 | 72.80 | 71.00 | 3,674 |
| 2023-08-28 | 70.90 | 70.90 | 70.90 | 70.90 | 0 |
| 2023-08-25 | 73.00 | 73.00 | 68.20 | 70.90 | 19,151 |
| 2023-08-24 | 68.00 | 68.00 | 68.00 | 68.00 | 2,970 |
| 2023-08-23 | 68.00 | 68.00 | 68.00 | 68.00 | 1,613 |
| 2023-08-22 | 68.20 | 68.20 | 68.00 | 68.00 | 1,771 |
| 2023-08-21 | 71.60 | 73.00 | 68.00 | 68.00 | 10,440 |
| 2023-08-18 | 70.20 | 71.60 | 69.00 | 69.90 | 98,329 |
| 2023-08-17 | 73.80 | 73.80 | 73.80 | 72.00 | 1,608 |
| 2023-08-16 | 70.20 | 73.80 | 70.20 | 72.00 | 7,459 |
| 2023-08-15 | 70.20 | 73.80 | 70.20 | 72.00 | 6,571 |
| 2023-08-14 | 72.00 | 72.00 | 70.00 | 70.00 | 4,561 |
| 2023-08-11 | 74.00 | 74.00 | 74.00 | 72.10 | 1,370 |
| 2023-08-10 | 73.80 | 74.00 | 73.80 | 74.00 | 7,363 |
| 2023-08-09 | 74.00 | 74.00 | 72.00 | 72.00 | 5,657 |
| 2023-08-08 | 73.80 | 73.80 | 70.20 | 70.20 | 10,722 |
| 2023-08-07 | 71.00 | 73.00 | 70.20 | 73.00 | 28,655 |
| 2023-08-04 | 71.00 | 72.00 | 71.00 | 72.00 | 18,563 |
| 2023-08-03 | 73.80 | 73.80 | 71.20 | 71.20 | 20,482 |
| 2023-08-02 | 71.20 | 72.00 | 71.00 | 71.00 | 726,521 |
| 2023-08-01 | 74.00 | 74.00 | 71.00 | 71.00 | 174,864 |
| 2023-07-31 | 73.00 | 73.00 | 73.00 | 73.00 | 562,488 |
| 2023-07-28 | 75.00 | 75.00 | 71.40 | 71.40 | 83,964 |
| 2023-07-27 | 74.20 | 77.00 | 74.00 | 77.00 | 32,015 |
| 2023-07-26 | 74.20 | 74.20 | 74.20 | 74.20 | 3,525 |
| 2023-07-25 | 76.60 | 77.00 | 75.60 | 75.60 | 28,337 |
| 2023-07-24 | 74.80 | 76.00 | 74.00 | 74.00 | 52,703 |
| 2023-07-21 | 71.40 | 73.00 | 71.40 | 73.00 | 12,614 |
| 2023-07-20 | 74.80 | 75.00 | 72.00 | 75.00 | 73,974 |
| 2023-07-19 | 74.00 | 75.00 | 71.20 | 75.00 | 1,572,586 |
| 2023-07-18 | 74.00 | 74.00 | 71.40 | 71.40 | 46,568 |
| 2023-07-17 | 79.80 | 79.80 | 74.40 | 74.90 | 49,865 |
| 2023-07-14 | 75.00 | 80.00 | 75.00 | 79.60 | 143,254 |
| 2023-07-13 | 73.40 | 75.00 | 73.40 | 75.00 | 11,306 |
| 2023-07-12 | 74.80 | 75.00 | 72.80 | 75.00 | 5,369 |
| 2023-07-11 | 71.60 | 71.60 | 71.60 | 71.60 | 7,541 |
| 2023-07-10 | 73.40 | 73.40 | 72.00 | 73.00 | 741,977 |
| 2023-07-07 | 72.00 | 72.00 | 72.00 | 74.20 | 2,034 |
| 2023-07-06 | 73.40 | 73.40 | 73.20 | 73.40 | 5,798 |
| 2023-07-05 | 74.00 | 75.00 | 74.00 | 75.00 | 15,189 |
| 2023-07-04 | 72.40 | 74.00 | 72.40 | 73.00 | 37,387 |
| 2023-07-03 | 71.80 | 71.80 | 71.80 | 71.80 | 147,153 |
| 2023-06-30 | 70.60 | 72.40 | 70.40 | 72.00 | 222,559 |
| 2023-06-29 | 69.00 | 70.80 | 69.00 | 70.80 | 16,234 |
| 2023-06-28 | 71.00 | 71.00 | 69.70 | 69.70 | 1,788 |
| 2023-06-27 | 71.00 | 71.00 | 71.00 | 71.00 | 200,177 |
| 2023-06-26 | 69.00 | 69.40 | 69.00 | 69.40 | 6,429 |
| 2023-06-23 | 68.00 | 69.00 | 68.00 | 69.00 | 16,756 |
| 2023-06-22 | 68.60 | 69.80 | 68.00 | 68.00 | 71,053 |
| 2023-06-21 | 69.60 | 69.80 | 69.60 | 69.80 | 61,079 |
| 2023-06-20 | 69.80 | 69.80 | 69.20 | 69.20 | 17,190 |
| 2023-06-19 | 68.80 | 70.00 | 68.80 | 69.80 | 221,060 |
| 2023-06-16 | 67.40 | 68.60 | 67.40 | 68.60 | 219,172 |
| 2023-06-15 | 65.80 | 69.00 | 65.80 | 69.00 | 74,698 |
| 2023-06-14 | 65.80 | 67.00 | 65.00 | 67.00 | 556,457 |
| 2023-06-13 | 64.00 | 66.60 | 64.00 | 66.60 | 173,978 |
| 2023-06-12 | 63.20 | 64.00 | 63.20 | 64.00 | 461,763 |
| 2023-06-09 | 62.00 | 63.80 | 62.00 | 63.50 | 27,278 |
| 2023-06-08 | 61.00 | 62.70 | 61.00 | 62.70 | 7,321 |
| 2023-06-07 | 61.80 | 63.80 | 61.00 | 61.00 | 207,914 |
| 2023-06-06 | 61.20 | 61.20 | 57.00 | 60.00 | 208,491 |
| 2023-06-05 | 62.80 | 62.80 | 62.40 | 62.40 | 57,050 |
| 2023-06-02 | 66.00 | 66.40 | 61.00 | 61.70 | 146,297 |
| 2023-06-01 | 66.10 | 66.10 | 66.10 | 65.80 | 37,774 |
| 2023-05-31 | 66.60 | 66.80 | 66.00 | 66.10 | 58,809 |
| 2023-05-30 | 69.00 | 69.00 | 66.80 | 66.80 | 23,555 |
| 2023-05-29 | 67.40 | 67.40 | 67.40 | 67.40 | 0 |
| 2023-05-26 | 69.00 | 69.00 | 67.40 | 67.40 | 32,297 |
| 2023-05-25 | 68.00 | 69.80 | 68.00 | 68.50 | 89,928 |
| 2023-05-24 | 70.20 | 71.60 | 68.40 | 68.40 | 33,877 |
| 2023-05-23 | 72.00 | 74.80 | 70.00 | 72.40 | 63,608 |
| 2023-05-22 | 72.20 | 74.00 | 72.00 | 74.00 | 12,731 |
| 2023-05-19 | 75.80 | 75.80 | 75.80 | 75.80 | 3,471 |
| 2023-05-18 | 74.00 | 75.60 | 72.00 | 74.00 | 31,366 |
| 2023-05-17 | 72.20 | 75.40 | 72.20 | 75.40 | 55,206 |
| 2023-05-16 | 76.40 | 76.40 | 76.00 | 76.00 | 5,916 |
| 2023-05-15 | 72.20 | 77.60 | 72.20 | 77.60 | 20,425 |
| 2023-05-12 | 78.00 | 78.00 | 73.00 | 75.80 | 32,655 |
| 2023-05-11 | 76.20 | 77.60 | 74.00 | 75.00 | 42,964 |
| 2023-05-10 | 76.60 | 76.60 | 76.00 | 76.00 | 138,031 |
| 2023-05-09 | 77.00 | 80.80 | 75.40 | 75.40 | 47,275 |
| 2023-05-08 | 76.20 | 76.20 | 76.20 | 76.20 | 0 |
| 2023-05-05 | 76.20 | 76.20 | 76.20 | 76.20 | 18,122 |
| 2023-05-04 | 78.00 | 78.00 | 75.20 | 75.20 | 47,361 |
| 2023-05-03 | 81.00 | 81.00 | 78.00 | 78.00 | 41,810 |
| 2023-05-02 | 81.00 | 81.00 | 81.00 | 81.00 | 16,476 |
| 2023-05-01 | 81.20 | 81.20 | 81.20 | 81.20 | 0 |
| 2023-04-28 | 86.00 | 86.00 | 81.00 | 81.20 | 108,809 |
| 2023-04-27 | 84.20 | 84.20 | 84.20 | 86.90 | 18,420 |
| 2023-04-26 | 84.20 | 86.80 | 84.20 | 84.20 | 14,111 |
| 2023-04-25 | 85.00 | 85.00 | 84.00 | 84.20 | 14,319 |
| 2023-04-24 | 86.20 | 87.40 | 85.00 | 85.00 | 65,230 |
| 2023-04-21 | 86.20 | 86.60 | 86.20 | 86.60 | 13,491 |
| 2023-04-20 | 90.20 | 92.40 | 86.00 | 86.40 | 117,458 |
| 2023-04-19 | 93.40 | 93.40 | 90.20 | 91.00 | 89,198 |
| 2023-04-18 | 94.80 | 94.80 | 93.00 | 93.00 | 67,758 |
| 2023-04-17 | 93.20 | 93.20 | 93.20 | 93.20 | 9,093 |
| 2023-04-14 | 97.00 | 97.80 | 93.60 | 93.60 | 17,052 |
| 2023-04-13 | 96.00 | 97.80 | 94.40 | 94.40 | 6,288,560 |
| 2023-04-12 | 98.00 | 98.00 | 98.00 | 98.00 | 17,959 |
| 2023-04-11 | 95.40 | 95.60 | 95.20 | 95.20 | 58,453 |
| 2023-04-10 | 95.20 | 95.20 | 95.20 | 95.20 | 0 |
| 2023-04-07 | 95.20 | 95.20 | 95.20 | 95.20 | 0 |
| 2023-04-06 | 96.80 | 97.80 | 95.20 | 95.20 | 58,343 |
| 2023-04-05 | 96.80 | 97.00 | 94.60 | 97.00 | 32,574 |
| 2023-04-04 | 95.80 | 95.80 | 94.00 | 94.00 | 21,469 |
| 2023-04-03 | 91.60 | 95.40 | 91.60 | 95.40 | 64,555 |
| 2023-03-31 | 91.00 | 95.00 | 90.20 | 95.00 | 1,275,191 |
| 2023-03-30 | 93.00 | 93.00 | 90.00 | 90.00 | 14,837 |
| 2023-03-29 | 87.80 | 95.00 | 87.80 | 93.00 | 47,509 |
| 2023-03-28 | 86.00 | 87.80 | 86.00 | 87.00 | 223,973 |
| 2023-03-27 | 85.00 | 88.00 | 85.00 | 88.00 | 118,757 |
| 2023-03-24 | 85.00 | 88.00 | 83.00 | 88.00 | 146,297 |
| 2023-03-23 | 93.20 | 93.20 | 85.00 | 85.20 | 259,287 |
| 2023-03-22 | 97.40 | 98.00 | 93.00 | 94.00 | 227,932 |
| 2023-03-21 | 100.50 | 100.50 | 96.20 | 96.20 | 47,320 |
| 2023-03-20 | 96.20 | 102.00 | 95.00 | 96.00 | 241,733 |
| 2023-03-17 | 101.00 | 103.00 | 94.80 | 94.80 | 1,632,130 |
| 2023-03-16 | 104.00 | 104.00 | 99.20 | 100.50 | 173,634 |
| 2023-03-15 | 101.50 | 102.00 | 97.00 | 99.00 | 378,961 |
| 2023-03-14 | 101.50 | 102.00 | 101.00 | 102.00 | 140,936 |
| 2023-03-13 | 102.00 | 106.50 | 101.50 | 102.00 | 247,443 |
| 2023-03-10 | 104.00 | 107.00 | 100.50 | 103.50 | 151,756 |
| 2023-03-09 | 104.50 | 104.50 | 101.50 | 103.50 | 295,562 |
| 2023-03-08 | 110.00 | 110.00 | 104.00 | 104.00 | 273,682 |
| 2023-03-07 | 110.50 | 110.50 | 105.00 | 110.00 | 138,647 |
| 2023-03-06 | 108.00 | 115.00 | 108.00 | 109.00 | 373,802 |
| 2023-03-03 | 109.00 | 109.00 | 104.00 | 104.00 | 173,637 |
| 2023-03-02 | 88.00 | 113.00 | 88.00 | 110.00 | 2,976,954 |
| 2023-03-01 | 87.00 | 88.00 | 87.00 | 88.00 | 38,372 |
| 2023-02-28 | 89.00 | 90.00 | 86.60 | 90.00 | 157,792 |
| 2023-02-27 | 81.60 | 87.40 | 81.60 | 87.40 | 517,757 |
| 2023-02-24 | 73.00 | 79.00 | 73.00 | 78.00 | 58,121 |
| 2023-02-23 | 74.00 | 75.00 | 73.20 | 75.00 | 17,963 |
| 2023-02-22 | 73.80 | 73.80 | 73.00 | 73.00 | 8,239 |
| 2023-02-21 | 74.00 | 74.00 | 74.00 | 74.00 | 9,302 |
| 2023-02-20 | 74.00 | 74.00 | 74.00 | 74.00 | 1,024,780 |
| 2023-02-17 | 74.00 | 74.00 | 74.00 | 74.00 | 6,759 |
| 2023-02-16 | 73.20 | 74.00 | 72.00 | 74.00 | 383,399 |
| 2023-02-15 | 73.20 | 73.20 | 71.60 | 71.60 | 250,479 |
| 2023-02-14 | 71.20 | 73.20 | 70.00 | 71.00 | 183,655 |
| 2023-02-13 | 73.00 | 73.00 | 73.00 | 73.00 | 18,045 |
| 2023-02-10 | 73.20 | 73.20 | 72.00 | 72.00 | 396,544 |
| 2023-02-09 | 73.80 | 73.80 | 68.40 | 73.20 | 140,111 |
| 2023-02-08 | 70.00 | 72.00 | 68.00 | 68.00 | 79,718 |
| 2023-02-07 | 68.00 | 70.00 | 68.00 | 70.00 | 140,993 |
| 2023-02-06 | 69.80 | 69.80 | 69.80 | 69.80 | 120,587 |
| 2023-02-03 | 65.00 | 65.00 | 65.00 | 65.00 | 53,069 |
| 2023-02-02 | 65.00 | 69.80 | 63.40 | 69.80 | 59,223 |
| 2023-02-01 | 64.00 | 64.00 | 64.00 | 64.00 | 4,956 |
| 2023-01-31 | 62.00 | 63.80 | 62.00 | 62.50 | 1,684,204 |
| 2023-01-30 | 62.80 | 63.00 | 61.00 | 61.00 | 175,254 |
| 2023-01-27 | 63.80 | 63.80 | 59.00 | 59.00 | 7,483 |
| 2023-01-26 | 63.80 | 64.00 | 63.80 | 64.00 | 10,850 |
| 2023-01-25 | 64.00 | 64.00 | 61.20 | 63.00 | 62,261 |
| 2023-01-24 | 57.00 | 64.00 | 57.00 | 62.00 | 43,239 |
| 2023-01-23 | 57.00 | 57.00 | 57.00 | 57.00 | 28,839 |
| 2023-01-20 | 57.00 | 57.00 | 57.00 | 55.00 | 2,618 |
| 2023-01-19 | 53.00 | 55.40 | 53.00 | 55.00 | 483,192 |
| 2023-01-18 | 53.00 | 55.00 | 53.00 | 53.70 | 165,713 |
| 2023-01-17 | 53.00 | 55.00 | 52.20 | 53.60 | 8,016 |
| 2023-01-16 | 53.00 | 55.00 | 53.00 | 53.00 | 32,285 |
| 2023-01-13 | 54.80 | 54.80 | 54.80 | 53.50 | 64,625 |
| 2023-01-12 | 54.80 | 54.80 | 54.80 | 53.20 | 27,978 |
| 2023-01-11 | 51.20 | 54.80 | 51.20 | 53.20 | 989,232 |
| 2023-01-10 | 54.80 | 54.80 | 54.80 | 53.10 | 7,451 |
| 2023-01-09 | 50.40 | 52.80 | 49.00 | 51.00 | 615,516 |
| 2023-01-06 | 55.00 | 55.00 | 50.20 | 50.20 | 399,931 |
| 2023-01-05 | 50.20 | 52.40 | 50.00 | 51.20 | 71,217 |
| 2023-01-04 | 50.60 | 53.10 | 50.60 | 53.10 | 5,038 |
| 2023-01-03 | 55.00 | 55.00 | 50.60 | 50.60 | 194,291 |
| 2023-01-02 | 53.90 | 53.90 | 53.90 | 53.90 | 0 |
| 2022-12-30 | 51.40 | 51.60 | 51.00 | 53.90 | 6,516 |
| 2022-12-29 | 52.60 | 52.60 | 50.20 | 50.20 | 18,937 |
| 2022-12-28 | 53.20 | 53.20 | 53.20 | 54.10 | 10,244 |
| 2022-12-27 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2022-12-26 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2022-12-23 | 53.50 | 54.00 | 53.50 | 54.00 | 479 |
| 2022-12-22 | 53.00 | 53.00 | 53.00 | 53.50 | 11,930 |
| 2022-12-21 | 52.60 | 52.60 | 52.60 | 52.60 | 32,029 |
| 2022-12-20 | 53.10 | 53.10 | 53.10 | 53.10 | 8,159 |
| 2022-12-19 | 52.00 | 53.10 | 52.00 | 53.10 | 12,597 |
| 2022-12-16 | 51.60 | 52.00 | 51.60 | 52.00 | 102,583 |
| 2022-12-15 | 50.00 | 50.40 | 50.00 | 51.30 | 148,264 |
| 2022-12-14 | 49.30 | 50.40 | 49.30 | 50.00 | 160,784 |
| 2022-12-13 | 49.10 | 49.10 | 48.20 | 48.20 | 151,458 |
| 2022-12-12 | 48.00 | 48.00 | 48.00 | 48.00 | 55,151 |
| 2022-12-09 | 47.10 | 48.00 | 47.00 | 47.50 | 89,659 |
| 2022-12-08 | 47.00 | 47.00 | 46.00 | 46.00 | 89,013 |
| 2022-12-07 | 47.10 | 50.00 | 46.00 | 46.00 | 319,047 |
| 2022-12-06 | 48.50 | 48.50 | 48.00 | 48.00 | 597,292 |
| 2022-12-05 | 50.00 | 50.80 | 48.00 | 48.50 | 86,432 |
| 2022-12-02 | 55.00 | 55.00 | 50.00 | 50.00 | 63,338 |
| 2022-12-01 | 55.00 | 55.00 | 55.00 | 56.50 | 8,618 |
| 2022-11-30 | 57.40 | 57.40 | 55.20 | 57.00 | 223,503 |
| 2022-11-29 | 55.00 | 57.60 | 55.00 | 57.50 | 5,991 |
| 2022-11-28 | 58.00 | 58.00 | 58.00 | 58.00 | 118,103 |
| 2022-11-25 | 58.50 | 58.50 | 57.40 | 57.40 | 282,486 |
| 2022-11-24 | 58.40 | 58.40 | 58.40 | 58.50 | 252,524 |
| 2022-11-23 | 57.00 | 57.00 | 56.00 | 57.50 | 248,076 |
| 2022-11-22 | 57.00 | 57.00 | 57.00 | 59.00 | 145,435 |
| 2022-11-21 | 59.00 | 59.00 | 59.00 | 58.40 | 43,291 |
| 2022-11-18 | 57.80 | 59.00 | 57.80 | 59.00 | 3,353 |
| 2022-11-17 | 59.00 | 59.00 | 57.80 | 57.80 | 189,797 |
| 2022-11-16 | 57.00 | 57.00 | 57.00 | 59.00 | 16,372 |
| 2022-11-15 | 59.00 | 59.00 | 59.00 | 59.00 | 174,298 |
| 2022-11-14 | 57.00 | 59.00 | 57.00 | 59.00 | 97,361 |
| 2022-11-11 | 59.50 | 59.50 | 59.50 | 59.50 | 76,572 |
| 2022-11-10 | 61.50 | 61.50 | 59.50 | 59.50 | 62,608 |
| 2022-11-09 | 60.00 | 61.50 | 60.00 | 61.50 | 33,730 |
| 2022-11-08 | 60.20 | 60.20 | 60.00 | 60.00 | 94,031 |
| 2022-11-07 | 59.00 | 59.80 | 59.00 | 59.80 | 450,347 |
| 2022-11-04 | 59.00 | 59.00 | 59.00 | 59.00 | 91,470 |
| 2022-11-03 | 59.80 | 59.80 | 59.80 | 59.80 | 28,563 |
| 2022-11-02 | 59.80 | 59.80 | 59.80 | 59.80 | 38,555 |
| 2022-11-01 | 60.60 | 60.60 | 59.00 | 59.80 | 70,907 |
| 2022-10-31 | 60.00 | 60.00 | 58.00 | 59.00 | 106,768 |
| 2022-10-28 | 58.50 | 58.50 | 58.50 | 58.50 | 24,122 |
| 2022-10-27 | 57.20 | 60.00 | 57.20 | 58.50 | 14,932 |
| 2022-10-26 | 57.00 | 60.00 | 57.00 | 58.50 | 149,198 |
| 2022-10-25 | 55.00 | 59.00 | 55.00 | 58.50 | 164,597 |
| 2022-10-24 | 54.00 | 54.00 | 50.00 | 51.40 | 44,668 |
| 2022-10-21 | 52.00 | 52.00 | 49.00 | 52.00 | 473,211 |
| 2022-10-20 | 59.80 | 59.80 | 48.10 | 52.00 | 520,534 |
| 2022-10-19 | 54.60 | 54.60 | 54.40 | 57.50 | 20,618 |
| 2022-10-18 | 60.00 | 60.00 | 56.00 | 57.20 | 118,831 |
| 2022-10-17 | 60.00 | 60.00 | 59.00 | 59.00 | 14,196 |
| 2022-10-14 | 63.00 | 63.00 | 60.00 | 59.50 | 252,945 |
| 2022-10-13 | 64.00 | 64.00 | 64.00 | 63.50 | 222,042 |
| 2022-10-12 | 66.00 | 66.00 | 63.00 | 64.50 | 15,907 |
| 2022-10-11 | 71.40 | 71.40 | 70.00 | 68.00 | 18,143 |
| 2022-10-10 | 69.00 | 69.00 | 69.00 | 69.50 | 18,794 |
| 2022-10-07 | 70.00 | 72.00 | 66.00 | 68.00 | 53,244 |
| 2022-10-06 | 70.00 | 70.00 | 70.00 | 73.70 | 7,793 |
| 2022-10-05 | 71.50 | 71.50 | 71.50 | 73.40 | 95,099 |
| 2022-10-04 | 74.00 | 74.00 | 72.00 | 71.50 | 16,154 |
| 2022-10-03 | 72.00 | 72.00 | 72.00 | 74.70 | 799,501 |
| 2022-09-30 | 74.40 | 74.40 | 73.40 | 73.40 | 102,888 |
| 2022-09-29 | 74.00 | 76.00 | 73.40 | 73.80 | 34,902 |
| 2022-09-28 | 74.00 | 74.00 | 73.40 | 76.00 | 32,499 |
| 2022-09-27 | 74.00 | 76.00 | 74.00 | 76.00 | 144 |
| 2022-09-26 | 74.20 | 74.20 | 74.00 | 74.00 | 19,260 |
| 2022-09-23 | 74.20 | 74.20 | 74.00 | 74.20 | 138,178 |
| 2022-09-22 | 76.20 | 76.20 | 76.00 | 76.00 | 16,926 |
| 2022-09-21 | 76.00 | 76.20 | 76.00 | 76.20 | 2,359 |
| 2022-09-20 | 75.70 | 76.00 | 75.70 | 76.00 | 1,359 |
| 2022-09-19 | 75.70 | 75.70 | 75.70 | 75.70 | 0 |
| 2022-09-16 | 75.40 | 75.40 | 75.00 | 75.70 | 99,717 |
| 2022-09-15 | 77.00 | 77.20 | 75.40 | 75.40 | 9,032 |
| 2022-09-14 | 75.00 | 76.00 | 75.00 | 75.70 | 33,690 |
| 2022-09-13 | 75.00 | 75.00 | 75.00 | 77.50 | 12,053 |
| 2022-09-12 | 75.40 | 75.40 | 75.40 | 75.20 | 7,924 |
| 2022-09-09 | 76.00 | 76.00 | 75.40 | 75.40 | 9,469 |
| 2022-09-08 | 75.60 | 75.60 | 75.60 | 76.80 | 6,644 |
| 2022-09-07 | 76.00 | 76.00 | 76.00 | 78.00 | 12,100 |
| 2022-09-06 | 75.00 | 75.00 | 75.00 | 77.50 | 1,259 |
| 2022-09-05 | 75.00 | 75.00 | 75.00 | 75.00 | 3,532 |
| 2022-09-02 | 75.00 | 75.00 | 75.00 | 75.00 | 23,574 |
| 2022-09-01 | 79.60 | 79.60 | 77.50 | 77.50 | 7,912 |
| 2022-08-31 | 79.60 | 79.60 | 79.60 | 79.60 | 15,027 |
| 2022-08-30 | 79.20 | 79.80 | 79.20 | 79.80 | 73,296 |
| 2022-08-29 | 77.10 | 77.10 | 77.10 | 77.10 | 0 |
| 2022-08-26 | 77.80 | 77.80 | 77.10 | 77.10 | 31,312 |
| 2022-08-25 | 77.50 | 77.80 | 77.50 | 77.80 | 26,367 |
| 2022-08-24 | 76.60 | 76.60 | 76.60 | 77.50 | 11,039 |
| 2022-08-23 | 76.50 | 76.50 | 74.60 | 74.60 | 33,702 |
| 2022-08-22 | 74.40 | 75.80 | 74.00 | 76.50 | 19,489 |
| 2022-08-19 | 78.00 | 79.00 | 74.00 | 74.00 | 26,151 |
| 2022-08-18 | 73.00 | 75.90 | 73.00 | 75.90 | 6,431 |
| 2022-08-17 | 73.80 | 75.00 | 73.00 | 73.00 | 558,505 |
| 2022-08-16 | 73.80 | 76.80 | 73.80 | 74.00 | 20,441 |
| 2022-08-15 | 71.20 | 71.20 | 71.20 | 71.20 | 40,104 |
| 2022-08-12 | 71.20 | 71.20 | 70.80 | 70.80 | 23,566 |
| 2022-08-11 | 70.00 | 70.00 | 70.00 | 70.00 | 27,193 |
| 2022-08-10 | 74.00 | 74.00 | 71.00 | 71.00 | 28,517 |
| 2022-08-09 | 74.80 | 77.00 | 73.00 | 75.80 | 68,092 |
| 2022-08-08 | 73.00 | 78.80 | 71.00 | 72.40 | 67,299 |
| 2022-08-05 | 75.00 | 75.00 | 75.00 | 75.00 | 8,606 |
| 2022-08-04 | 75.00 | 75.00 | 72.80 | 73.20 | 25,637 |
| 2022-08-03 | 75.00 | 75.00 | 73.00 | 73.40 | 22,104 |
| 2022-08-02 | 76.00 | 76.00 | 75.00 | 75.20 | 40,506 |
| 2022-08-01 | 79.60 | 79.60 | 75.00 | 75.20 | 54,272 |
| 2022-07-29 | 79.00 | 79.00 | 77.50 | 77.50 | 23,814 |
| 2022-07-28 | 79.80 | 79.80 | 79.80 | 79.00 | 28,998 |
| 2022-07-27 | 77.80 | 77.80 | 77.80 | 77.80 | 10,834 |
| 2022-07-26 | 77.00 | 80.00 | 76.80 | 78.90 | 55,882 |
| 2022-07-25 | 90.00 | 90.00 | 76.00 | 76.00 | 132,777 |
| 2022-07-22 | 91.00 | 93.00 | 90.20 | 90.20 | 94,549 |
| 2022-07-21 | 95.20 | 96.00 | 91.80 | 92.50 | 5,989,936 |
| 2022-07-20 | 96.00 | 98.00 | 95.00 | 95.40 | 57,882 |
| 2022-07-19 | 97.40 | 97.40 | 97.40 | 97.40 | 317 |
| 2022-07-18 | 97.00 | 97.40 | 97.00 | 97.40 | 4,022 |
| 2022-07-15 | 99.00 | 99.00 | 97.00 | 97.00 | 2,933 |
| 2022-07-14 | 97.00 | 99.80 | 96.00 | 96.00 | 14,127 |
| 2022-07-13 | 99.00 | 99.00 | 97.00 | 97.00 | 20,520 |
| 2022-07-12 | 104.25 | 104.25 | 102.00 | 102.00 | 5,029 |
| 2022-07-11 | 100.00 | 103.00 | 100.00 | 104.25 | 5,347 |
| 2022-07-08 | 105.00 | 105.00 | 101.50 | 101.50 | 203,382 |
| 2022-07-07 | 102.00 | 102.00 | 102.00 | 105.00 | 22,162 |
| 2022-07-06 | 102.00 | 102.00 | 102.00 | 102.00 | 12,443 |
| 2022-07-05 | 112.50 | 112.50 | 100.50 | 101.00 | 260,117 |
| 2022-07-04 | 115.00 | 115.00 | 112.00 | 112.00 | 6,767 |
| 2022-07-01 | 117.50 | 120.00 | 115.00 | 115.00 | 34,654 |
| 2022-06-30 | 117.50 | 117.50 | 117.50 | 117.50 | 5,661 |
| 2022-06-29 | 121.00 | 121.00 | 115.00 | 118.00 | 14,031 |
| 2022-06-28 | 121.50 | 122.75 | 121.50 | 122.75 | 975 |
| 2022-06-27 | 125.00 | 125.00 | 121.00 | 121.50 | 16,913 |
| 2022-06-24 | 125.00 | 125.00 | 125.00 | 125.00 | 25,088 |
| 2022-06-23 | 127.00 | 129.50 | 127.00 | 129.50 | 2,419 |
| 2022-06-22 | 129.00 | 129.00 | 128.25 | 128.25 | 3,636 |
| 2022-06-21 | 129.00 | 129.00 | 129.00 | 129.00 | 823 |
| 2022-06-20 | 127.00 | 127.00 | 127.00 | 128.00 | 2,215 |
| 2022-06-17 | 127.00 | 127.00 | 127.00 | 127.00 | 9,891 |
| 2022-06-16 | 130.00 | 130.00 | 127.00 | 127.50 | 1,677 |
| 2022-06-15 | 129.00 | 129.50 | 128.50 | 129.50 | 46,527 |
| 2022-06-14 | 129.50 | 129.50 | 126.00 | 127.75 | 16,207 |
| 2022-06-13 | 128.00 | 128.00 | 126.00 | 126.00 | 19,102 |
| 2022-06-10 | 130.50 | 130.50 | 128.50 | 128.50 | 4,437 |
| 2022-06-09 | 124.00 | 129.50 | 124.00 | 128.00 | 61,425 |
| 2022-06-08 | 122.50 | 123.00 | 120.50 | 120.50 | 41,502 |
| 2022-06-07 | 125.00 | 125.50 | 119.00 | 120.00 | 36,564 |
| 2022-06-06 | 120.00 | 125.00 | 120.00 | 125.00 | 13,295 |
| 2022-06-03 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2022-06-02 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2022-06-01 | 129.50 | 129.50 | 120.00 | 120.50 | 21,052 |
| 2022-05-31 | 125.00 | 125.00 | 124.00 | 124.25 | 5,625 |
| 2022-05-30 | 127.00 | 127.00 | 123.50 | 123.50 | 23,753 |
| 2022-05-27 | 128.50 | 128.50 | 128.50 | 128.50 | 15,946 |
| 2022-05-26 | 129.00 | 129.00 | 129.00 | 128.50 | 897 |
| 2022-05-25 | 130.00 | 130.00 | 129.00 | 129.00 | 13,499 |
| 2022-05-24 | 129.50 | 131.75 | 129.50 | 131.75 | 1,627 |
| 2022-05-23 | 130.00 | 130.00 | 129.50 | 129.50 | 5,181 |
| 2022-05-20 | 130.00 | 130.00 | 130.00 | 130.00 | 16,393 |
| 2022-05-19 | 133.00 | 133.00 | 129.00 | 130.00 | 13,834 |
| 2022-05-18 | 135.00 | 135.00 | 133.50 | 133.50 | 13,147 |
| 2022-05-17 | 136.00 | 136.00 | 135.00 | 135.00 | 7,046 |
| 2022-05-16 | 139.00 | 139.00 | 139.00 | 139.00 | 233 |
| 2022-05-13 | 134.50 | 136.50 | 134.50 | 136.50 | 3,401 |
| 2022-05-12 | 136.00 | 139.50 | 134.50 | 134.50 | 23,462 |
| 2022-05-11 | 138.00 | 138.00 | 135.00 | 139.25 | 4,674 |
| 2022-05-10 | 138.50 | 138.50 | 138.50 | 140.50 | 1,455 |
| 2022-05-09 | 137.00 | 140.50 | 137.00 | 140.50 | 6,608 |
| 2022-05-06 | 140.00 | 143.50 | 137.00 | 137.00 | 21,226 |
| 2022-05-05 | 139.00 | 139.00 | 139.00 | 140.50 | 8,323 |
| 2022-05-04 | 139.00 | 143.50 | 138.50 | 138.50 | 32,278 |
| 2022-05-03 | 141.75 | 142.00 | 141.75 | 142.00 | 939 |
| 2022-05-02 | 141.75 | 141.75 | 141.75 | 141.75 | 0 |
| 2022-04-29 | 144.00 | 144.00 | 141.75 | 141.75 | 4,207 |
| 2022-04-28 | 144.00 | 144.00 | 144.00 | 144.00 | 5,850 |
| 2022-04-27 | 144.00 | 144.00 | 144.00 | 144.00 | 8,902 |
| 2022-04-26 | 141.25 | 141.50 | 141.25 | 141.50 | 3,001 |
| 2022-04-25 | 144.00 | 144.00 | 141.25 | 141.25 | 159,055 |
| 2022-04-22 | 144.00 | 144.00 | 144.00 | 144.00 | 11,896 |
| 2022-04-21 | 138.00 | 139.00 | 138.00 | 139.00 | 31,065 |
| 2022-04-20 | 139.00 | 139.00 | 139.00 | 139.00 | 5,070 |
| 2022-04-19 | 139.00 | 139.00 | 139.00 | 139.00 | 16,644 |
| 2022-04-18 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-04-15 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-04-14 | 140.00 | 140.50 | 138.00 | 138.00 | 6,755 |
| 2022-04-13 | 132.00 | 132.00 | 132.00 | 134.75 | 3,962 |
| 2022-04-12 | 133.00 | 133.00 | 133.00 | 135.25 | 1,883 |
| 2022-04-11 | 135.00 | 135.00 | 133.75 | 133.75 | 4,726 |
| 2022-04-08 | 135.25 | 135.25 | 135.00 | 135.00 | 9,089 |
| 2022-04-07 | 135.00 | 135.00 | 135.00 | 135.25 | 14,108 |
| 2022-04-06 | 135.50 | 135.50 | 134.75 | 134.75 | 20,725 |
| 2022-04-05 | 133.00 | 135.50 | 130.00 | 135.50 | 11,358 |
| 2022-04-04 | 135.50 | 135.50 | 133.50 | 133.50 | 4,318 |
| 2022-04-01 | 135.50 | 135.50 | 135.50 | 135.50 | 11,315 |
| 2022-03-31 | 135.00 | 135.00 | 132.00 | 134.00 | 6,829 |
| 2022-03-30 | 138.60 | 139.80 | 134.00 | 135.00 | 43,552 |
| 2022-03-29 | 139.40 | 139.40 | 139.40 | 139.40 | 7,452 |
| 2022-03-28 | 142.00 | 142.00 | 142.00 | 142.00 | 7,351 |
| 2022-03-25 | 141.80 | 142.00 | 140.40 | 142.00 | 6,174 |
| 2022-03-24 | 141.00 | 142.00 | 140.00 | 142.00 | 14,278 |
| 2022-03-23 | 142.00 | 142.00 | 142.00 | 142.20 | 20,834 |
| 2022-03-22 | 144.00 | 144.00 | 143.20 | 143.20 | 12,731 |
| 2022-03-21 | 146.00 | 146.00 | 144.00 | 144.00 | 28,006 |
| 2022-03-18 | 142.00 | 146.00 | 142.00 | 146.00 | 8,540 |
| 2022-03-17 | 142.00 | 142.00 | 140.80 | 140.80 | 82,916 |
| 2022-03-16 | 140.00 | 141.20 | 140.00 | 141.20 | 324 |
| 2022-03-15 | 140.00 | 141.80 | 135.20 | 140.00 | 22,195 |
| 2022-03-14 | 140.00 | 142.00 | 139.60 | 142.00 | 11,859 |
| 2022-03-11 | 140.00 | 140.90 | 140.00 | 140.90 | 13,826 |
| 2022-03-10 | 140.00 | 140.00 | 140.00 | 140.00 | 4,959 |
| 2022-03-09 | 142.00 | 142.00 | 142.00 | 142.00 | 1,629 |
| 2022-03-08 | 140.00 | 140.00 | 140.00 | 140.00 | 16,029 |
| 2022-03-07 | 140.00 | 142.00 | 139.80 | 142.00 | 71,129 |
| 2022-03-04 | 141.00 | 142.40 | 140.80 | 142.40 | 10,242 |
| 2022-03-03 | 141.00 | 141.00 | 140.00 | 141.00 | 8,140 |
| 2022-03-02 | 140.00 | 140.00 | 139.80 | 140.50 | 55,988 |
| 2022-03-01 | 141.00 | 142.20 | 141.00 | 141.90 | 7,488 |
| 2022-02-28 | 140.20 | 140.20 | 140.00 | 142.00 | 15,806 |
| 2022-02-25 | 143.00 | 143.00 | 140.00 | 140.00 | 26,431 |
| 2022-02-24 | 140.00 | 144.00 | 140.00 | 144.00 | 50,631 |
| 2022-02-23 | 140.20 | 145.00 | 140.00 | 145.00 | 47,499 |
| 2022-02-22 | 140.20 | 141.00 | 140.00 | 140.00 | 12,806 |
| 2022-02-21 | 141.00 | 142.00 | 140.00 | 141.00 | 67,487 |
| 2022-02-18 | 140.00 | 140.00 | 140.00 | 143.40 | 8,292 |
| 2022-02-17 | 140.00 | 140.00 | 140.00 | 140.00 | 7,517 |
| 2022-02-16 | 139.20 | 139.20 | 139.20 | 142.00 | 7,403 |
| 2022-02-15 | 140.00 | 140.00 | 139.20 | 139.60 | 42,540 |
| 2022-02-14 | 139.00 | 139.00 | 139.00 | 139.50 | 7,816 |
| 2022-02-11 | 136.80 | 139.00 | 136.80 | 139.50 | 10,482 |
| 2022-02-10 | 138.40 | 138.60 | 137.20 | 138.60 | 7,331 |
| 2022-02-09 | 139.20 | 139.20 | 138.00 | 138.60 | 4,549 |
| 2022-02-08 | 139.80 | 139.80 | 139.80 | 137.00 | 5,545 |
| 2022-02-07 | 138.00 | 138.00 | 135.00 | 137.00 | 9,106 |
| 2022-02-04 | 136.00 | 137.80 | 136.00 | 137.00 | 11,807 |
| 2022-02-03 | 135.20 | 136.10 | 135.20 | 136.10 | 14,636 |
| 2022-02-02 | 130.00 | 137.80 | 130.00 | 135.20 | 76,732 |
| 2022-02-01 | 131.80 | 131.80 | 131.40 | 131.70 | 12,238 |
| 2022-01-31 | 129.20 | 129.20 | 129.20 | 131.10 | 4,583 |
| 2022-01-28 | 130.00 | 130.00 | 129.80 | 130.20 | 93,500 |
| 2022-01-27 | 128.20 | 130.00 | 127.00 | 130.50 | 163,447 |
| 2022-01-26 | 128.00 | 129.40 | 128.00 | 129.40 | 68,244 |
| 2022-01-25 | 127.00 | 128.00 | 123.00 | 126.00 | 100,331 |
| 2022-01-24 | 129.80 | 133.40 | 122.60 | 126.60 | 78,284 |
| 2022-01-21 | 132.80 | 132.80 | 130.00 | 130.00 | 48,847 |
| 2022-01-20 | 130.00 | 134.00 | 130.00 | 134.00 | 29,953 |
| 2022-01-19 | 126.00 | 127.10 | 126.00 | 127.10 | 2,351 |
| 2022-01-18 | 126.00 | 126.00 | 122.00 | 126.00 | 19,017 |
| 2022-01-17 | 126.00 | 127.00 | 126.00 | 127.00 | 374,678 |
| 2022-01-14 | 122.20 | 126.00 | 122.20 | 126.00 | 20,171 |
| 2022-01-13 | 124.60 | 126.00 | 124.60 | 126.00 | 284,017 |
| 2022-01-12 | 125.00 | 127.00 | 123.00 | 125.40 | 2,581,168 |
| 2022-01-11 | 125.00 | 125.00 | 124.00 | 125.00 | 12,895 |
| 2022-01-10 | 127.00 | 127.00 | 125.00 | 125.50 | 32,006 |
| 2022-01-07 | 130.40 | 130.40 | 130.00 | 129.40 | 3,941 |
| 2022-01-06 | 134.10 | 134.10 | 131.90 | 131.90 | 3,220 |
| 2022-01-05 | 134.00 | 134.10 | 134.00 | 134.10 | 9,726 |
| 2022-01-04 | 136.80 | 136.80 | 136.80 | 134.00 | 13,702 |
| 2022-01-03 | 133.70 | 133.70 | 133.70 | 133.70 | 0 |
| 2021-12-31 | 130.00 | 130.60 | 130.00 | 133.70 | 1,755 |
| 2021-12-30 | 130.00 | 131.00 | 127.20 | 131.00 | 43,010 |
| 2021-12-29 | 130.20 | 131.00 | 127.00 | 129.90 | 22,217 |
| 2021-12-28 | 132.40 | 132.40 | 132.40 | 132.40 | 0 |
| 2021-12-27 | 132.40 | 132.40 | 132.40 | 132.40 | 0 |
| 2021-12-24 | 130.00 | 132.40 | 130.00 | 132.40 | 2,080 |
| 2021-12-23 | 129.80 | 130.00 | 129.80 | 130.00 | 6,221 |
| 2021-12-22 | 127.80 | 128.60 | 127.20 | 132.90 | 4,819 |
| 2021-12-21 | 127.60 | 131.00 | 127.00 | 127.20 | 27,861 |
| 2021-12-20 | 128.20 | 134.80 | 125.60 | 129.40 | 138,801 |
| 2021-12-17 | 128.80 | 128.80 | 128.60 | 128.60 | 398,369 |
| 2021-12-16 | 128.60 | 130.00 | 128.60 | 130.00 | 9,529 |
| 2021-12-15 | 129.20 | 129.20 | 129.00 | 132.90 | 3,818 |
| 2021-12-14 | 129.60 | 129.60 | 129.60 | 129.60 | 4,187 |
| 2021-12-13 | 137.60 | 137.60 | 130.00 | 130.00 | 20,376 |
| 2021-12-10 | 129.00 | 130.40 | 129.00 | 130.40 | 9,402 |
| 2021-12-09 | 128.00 | 130.50 | 128.00 | 130.50 | 15,442 |
| 2021-12-08 | 128.00 | 128.00 | 128.00 | 128.00 | 4,039 |
| 2021-12-07 | 130.60 | 130.60 | 127.00 | 127.40 | 45,502 |
| 2021-12-06 | 131.00 | 131.00 | 129.00 | 130.00 | 16,141 |
| 2021-12-03 | 133.00 | 133.00 | 132.20 | 132.30 | 9,207 |
| 2021-12-02 | 131.00 | 134.30 | 131.00 | 134.30 | 1,768 |
| 2021-12-01 | 131.00 | 131.00 | 129.60 | 131.00 | 8,391 |
| 2021-11-30 | 131.00 | 131.00 | 131.00 | 131.00 | 11,805 |
| 2021-11-29 | 133.80 | 134.80 | 131.00 | 131.20 | 48,325 |
| 2021-11-26 | 131.20 | 136.00 | 131.20 | 135.00 | 20,749 |
| 2021-11-25 | 138.40 | 138.40 | 138.40 | 137.50 | 1,077 |
| 2021-11-24 | 139.20 | 139.20 | 138.00 | 138.40 | 10,388 |
| 2021-11-23 | 140.00 | 142.20 | 140.00 | 142.20 | 801 |
| 2021-11-22 | 141.40 | 141.40 | 140.00 | 140.00 | 27,654 |
| 2021-11-19 | 145.50 | 145.50 | 145.30 | 145.30 | 2,719 |
| 2021-11-18 | 143.00 | 145.50 | 143.00 | 145.50 | 3,262 |
| 2021-11-17 | 141.40 | 143.00 | 141.40 | 143.00 | 44,161 |
| 2021-11-16 | 142.20 | 146.40 | 142.00 | 142.00 | 22,262 |
| 2021-11-15 | 142.20 | 142.80 | 140.00 | 142.80 | 28,376 |
| 2021-11-12 | 143.00 | 143.00 | 143.00 | 143.00 | 9,128 |
| 2021-11-11 | 142.00 | 142.00 | 141.00 | 142.00 | 48,996 |
| 2021-11-10 | 143.60 | 143.60 | 143.30 | 143.30 | 13,242 |
| 2021-11-09 | 144.00 | 144.00 | 139.80 | 143.60 | 23,373 |
| 2021-11-08 | 146.00 | 146.00 | 144.40 | 144.40 | 30,248 |
| 2021-11-05 | 148.80 | 148.80 | 146.20 | 146.20 | 46,848 |
| 2021-11-04 | 146.00 | 149.00 | 146.00 | 148.60 | 19,893 |
| 2021-11-03 | 147.00 | 147.00 | 147.00 | 147.60 | 10,554 |
| 2021-11-02 | 148.00 | 148.00 | 145.20 | 145.40 | 14,502 |
| 2021-11-01 | 147.00 | 147.00 | 147.00 | 148.00 | 24,443 |
| 2021-10-29 | 150.40 | 150.40 | 147.20 | 147.70 | 36,308 |
| 2021-10-28 | 146.00 | 150.00 | 146.00 | 148.20 | 41,918 |
| 2021-10-27 | 145.00 | 147.60 | 144.00 | 146.00 | 106,930 |
| 2021-10-26 | 143.00 | 146.80 | 143.00 | 145.00 | 38,638 |
| 2021-10-25 | 142.00 | 148.00 | 142.00 | 142.00 | 98,098 |
| 2021-10-22 | 137.00 | 140.00 | 137.00 | 140.00 | 44,246 |
| 2021-10-21 | 135.00 | 139.20 | 135.00 | 135.00 | 1,368,843 |
| 2021-10-20 | 132.00 | 133.00 | 132.00 | 133.00 | 365,285 |
| 2021-10-19 | 133.00 | 133.00 | 133.00 | 133.00 | 16,132 |
| 2021-10-18 | 131.00 | 131.00 | 131.00 | 133.10 | 6,532 |
| 2021-10-15 | 133.00 | 133.00 | 132.00 | 132.00 | 19,330 |
| 2021-10-14 | 133.00 | 133.00 | 133.00 | 133.00 | 11,664 |
| 2021-10-13 | 134.20 | 134.20 | 133.80 | 133.80 | 3,647 |
| 2021-10-12 | 134.00 | 135.80 | 132.20 | 134.20 | 38,635 |
| 2021-10-11 | 138.70 | 138.70 | 135.50 | 135.50 | 15,733 |
| 2021-10-08 | 135.00 | 138.00 | 135.00 | 138.70 | 20,633 |
| 2021-10-07 | 138.00 | 138.70 | 138.00 | 138.70 | 868 |
| 2021-10-06 | 141.40 | 141.40 | 134.60 | 138.00 | 18,697 |
| 2021-10-05 | 135.00 | 140.80 | 133.00 | 135.00 | 28,736 |
| 2021-10-04 | 132.80 | 136.00 | 131.80 | 134.00 | 24,706 |
| 2021-10-01 | 134.00 | 134.00 | 134.00 | 133.60 | 12,446 |
| 2021-09-30 | 134.00 | 135.00 | 132.20 | 132.80 | 58,064 |
| 2021-09-29 | 136.20 | 136.20 | 130.60 | 133.00 | 77,522 |
| 2021-09-28 | 141.60 | 141.60 | 135.80 | 140.00 | 38,222 |
| 2021-09-27 | 142.40 | 142.40 | 142.00 | 142.00 | 11,175 |
| 2021-09-24 | 149.80 | 149.80 | 144.00 | 144.30 | 8,150 |
| 2021-09-23 | 146.80 | 147.00 | 142.40 | 147.00 | 14,806 |
| 2021-09-22 | 144.60 | 147.00 | 140.20 | 143.20 | 42,597 |
| 2021-09-21 | 148.00 | 150.40 | 145.00 | 147.00 | 44,226 |
| 2021-09-20 | 148.60 | 152.80 | 148.60 | 147.00 | 13,647 |
| 2021-09-17 | 144.20 | 149.40 | 144.20 | 145.00 | 29,798 |
| 2021-09-16 | 144.60 | 146.60 | 144.60 | 145.40 | 22,195 |
| 2021-09-15 | 143.20 | 145.20 | 143.20 | 145.90 | 39,593 |
| 2021-09-14 | 143.80 | 144.60 | 143.20 | 143.20 | 57,442 |
| 2021-09-13 | 145.20 | 145.20 | 143.00 | 143.00 | 30,746 |
| 2021-09-10 | 145.00 | 146.80 | 143.20 | 143.20 | 20,304 |
| 2021-09-09 | 147.00 | 147.00 | 143.00 | 145.00 | 8,799 |
| 2021-09-08 | 145.20 | 146.80 | 143.40 | 145.10 | 57,033 |
| 2021-09-07 | 143.80 | 145.20 | 143.00 | 143.00 | 15,844 |
| 2021-09-06 | 145.00 | 145.00 | 143.00 | 145.00 | 6,804 |
| 2021-09-03 | 143.40 | 143.40 | 143.40 | 143.40 | 25,698 |
| 2021-09-02 | 143.40 | 150.00 | 143.00 | 143.00 | 26,342 |
| 2021-09-01 | 145.00 | 145.20 | 144.20 | 144.20 | 58,951 |
| 2021-08-31 | 147.00 | 148.20 | 142.00 | 148.20 | 26,269 |
| 2021-08-30 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2021-08-27 | 145.00 | 145.00 | 145.00 | 145.00 | 17,128 |
| 2021-08-26 | 147.20 | 148.80 | 145.00 | 146.40 | 20,469 |
| 2021-08-25 | 150.80 | 154.00 | 145.00 | 145.00 | 210,142 |
| 2021-08-24 | 153.00 | 154.00 | 150.00 | 154.00 | 23,512 |
| 2021-08-23 | 153.00 | 153.00 | 152.00 | 152.00 | 10,363 |
| 2021-08-20 | 155.20 | 155.20 | 153.00 | 153.00 | 28,062 |
| 2021-08-19 | 156.40 | 156.80 | 155.20 | 156.60 | 7,267 |
| 2021-08-18 | 156.60 | 156.60 | 156.60 | 157.00 | 17,501 |
| 2021-08-17 | 160.80 | 160.80 | 157.00 | 157.00 | 33,728 |
| 2021-08-16 | 160.20 | 161.80 | 159.40 | 159.40 | 23,203 |
| 2021-08-13 | 161.00 | 161.00 | 160.80 | 160.80 | 1,212 |
| 2021-08-12 | 160.60 | 160.60 | 160.00 | 160.40 | 7,905 |
| 2021-08-11 | 161.80 | 162.10 | 161.80 | 162.10 | 1,477 |
| 2021-08-10 | 161.00 | 161.00 | 160.60 | 161.80 | 15,485 |
| 2021-08-09 | 162.00 | 163.00 | 161.00 | 162.00 | 65,330 |
| 2021-08-06 | 160.80 | 163.00 | 160.00 | 160.00 | 7,306 |
| 2021-08-05 | 163.40 | 165.40 | 158.00 | 158.00 | 23,908 |
| 2021-08-04 | 163.40 | 163.40 | 163.40 | 163.40 | 38,633 |
| 2021-08-03 | 166.00 | 166.00 | 165.00 | 165.90 | 31,637 |
| 2021-08-02 | 170.00 | 170.00 | 166.00 | 167.30 | 43,817 |
| 2021-07-30 | 170.00 | 171.40 | 168.00 | 170.90 | 19,167 |
| 2021-07-29 | 169.00 | 169.00 | 169.00 | 169.00 | 18,049 |
| 2021-07-28 | 170.00 | 170.00 | 170.00 | 172.10 | 6,289 |
| 2021-07-27 | 171.00 | 171.00 | 171.00 | 172.20 | 38,936 |
| 2021-07-26 | 169.20 | 169.20 | 169.00 | 172.20 | 20,822 |
| 2021-07-23 | 173.00 | 173.00 | 169.00 | 169.00 | 47,947 |
| 2021-07-22 | 163.00 | 172.00 | 163.00 | 170.20 | 188,817 |
| 2021-07-21 | 160.90 | 160.90 | 160.00 | 160.00 | 33,495 |
| 2021-07-20 | 160.20 | 160.20 | 160.00 | 160.90 | 14,228 |
| 2021-07-19 | 158.20 | 159.00 | 158.20 | 159.50 | 116,231 |
| 2021-07-16 | 158.00 | 160.80 | 157.20 | 160.60 | 67,225 |
| 2021-07-15 | 158.00 | 158.00 | 158.00 | 158.00 | 52,719 |
| 2021-07-14 | 158.00 | 160.00 | 156.00 | 158.50 | 185,551 |
| 2021-07-13 | 158.00 | 158.00 | 156.00 | 157.30 | 482,922 |
| 2021-07-12 | 156.60 | 159.00 | 156.60 | 158.00 | 32,136 |
| 2021-07-09 | 158.00 | 158.40 | 156.20 | 158.20 | 18,615 |
| 2021-07-08 | 156.00 | 157.00 | 156.00 | 157.00 | 6,722 |
| 2021-07-07 | 157.00 | 157.00 | 157.00 | 157.00 | 20,498 |
| 2021-07-06 | 161.00 | 161.00 | 161.00 | 160.10 | 37,948 |
| 2021-07-05 | 156.00 | 160.00 | 156.00 | 156.40 | 19,814 |
| 2021-07-02 | 158.00 | 158.00 | 157.10 | 157.10 | 3,801 |
| 2021-07-01 | 154.00 | 158.00 | 154.00 | 158.00 | 17,787 |
| 2021-06-30 | 154.00 | 154.00 | 153.00 | 154.00 | 23,905 |
| 2021-06-29 | 150.00 | 154.00 | 150.00 | 154.00 | 64,278 |
| 2021-06-28 | 150.80 | 152.80 | 150.00 | 150.00 | 19,164 |
| 2021-06-25 | 152.80 | 156.20 | 150.00 | 152.90 | 31,034 |
| 2021-06-24 | 150.00 | 154.80 | 150.00 | 153.40 | 34,793 |
| 2021-06-23 | 154.80 | 154.80 | 149.00 | 149.00 | 25,507 |
| 2021-06-22 | 150.40 | 151.20 | 150.00 | 150.70 | 21,850 |
| 2021-06-21 | 151.20 | 151.20 | 150.60 | 152.70 | 21,674 |
| 2021-06-18 | 152.00 | 155.30 | 152.00 | 155.30 | 20,028 |
| 2021-06-17 | 156.00 | 156.00 | 150.00 | 152.00 | 144,984 |
| 2021-06-16 | 156.00 | 156.00 | 149.20 | 154.00 | 64,977 |
| 2021-06-15 | 158.00 | 158.00 | 155.00 | 155.00 | 64,660 |
| 2021-06-14 | 159.60 | 161.00 | 158.40 | 158.80 | 28,736 |
| 2021-06-11 | 160.40 | 160.40 | 160.40 | 161.40 | 11,961 |
| 2021-06-10 | 160.00 | 161.00 | 160.00 | 160.40 | 19,816 |
| 2021-06-09 | 160.00 | 161.00 | 160.00 | 160.10 | 14,813 |
| 2021-06-08 | 163.00 | 163.50 | 160.00 | 160.00 | 36,721 |
| 2021-06-07 | 164.50 | 164.50 | 164.50 | 164.25 | 28,939 |
| 2021-06-04 | 165.50 | 165.50 | 164.00 | 164.00 | 9,711 |
| 2021-06-03 | 166.50 | 166.50 | 165.00 | 165.50 | 66,767 |
| 2021-06-02 | 166.00 | 166.00 | 165.00 | 165.50 | 17,332 |
| 2021-06-01 | 165.00 | 169.00 | 165.00 | 166.75 | 25,487 |
| 2021-05-28 | 167.00 | 167.00 | 167.00 | 167.00 | 28,856 |
| 2021-05-27 | 166.00 | 166.00 | 164.50 | 165.25 | 11,761 |
| 2021-05-26 | 165.00 | 166.00 | 164.50 | 166.00 | 26,202 |
| 2021-05-25 | 165.00 | 166.00 | 164.50 | 165.00 | 48,654 |
| 2021-05-24 | 169.00 | 169.00 | 165.00 | 167.00 | 19,434 |
| 2021-05-21 | 165.50 | 165.50 | 164.50 | 164.50 | 78,992 |
| 2021-05-20 | 168.00 | 168.00 | 163.00 | 163.50 | 37,774 |
| 2021-05-19 | 164.50 | 164.50 | 164.00 | 164.25 | 46,077 |
| 2021-05-18 | 167.00 | 167.00 | 164.00 | 164.50 | 103,587 |
| 2021-05-17 | 168.00 | 169.00 | 167.00 | 167.00 | 74,074 |
| 2021-05-14 | 171.00 | 171.00 | 168.50 | 169.50 | 427,162 |
| 2021-05-13 | 171.00 | 172.00 | 170.50 | 171.25 | 18,092 |
| 2021-05-12 | 172.50 | 172.50 | 171.50 | 172.25 | 21,683 |
| 2021-05-11 | 172.50 | 173.50 | 171.00 | 171.50 | 28,788 |
| 2021-05-10 | 173.00 | 176.00 | 172.50 | 173.50 | 96,271 |
| 2021-05-07 | 174.00 | 175.50 | 171.00 | 172.00 | 196,333 |
| 2021-05-06 | 176.00 | 176.00 | 174.50 | 175.00 | 82,447 |
| 2021-05-05 | 180.00 | 180.00 | 175.00 | 175.50 | 63,988 |
| 2021-05-04 | 178.00 | 180.00 | 175.00 | 177.00 | 348,905 |
| 2021-04-30 | 183.00 | 183.00 | 177.00 | 180.00 | 261,003 |
| 2021-04-29 | 186.50 | 186.50 | 181.50 | 183.00 | 197,151 |
| 2021-04-28 | 185.00 | 185.00 | 181.50 | 185.00 | 185,883 |
| 2021-04-27 | 180.00 | 185.50 | 180.00 | 185.00 | 531,069 |
| 2021-04-26 | 168.80 | 180.00 | 168.70 | 178.50 | 845,354 |
| 2021-04-23 | 170.00 | 170.00 | 166.98 | 168.68 | 51,383 |
| 2021-04-22 | 167.26 | 167.96 | 166.80 | 167.48 | 94,925 |
| 2021-04-21 | 165.00 | 167.02 | 164.00 | 166.20 | 407,537 |