Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 201.50 | 204.00 | 199.40 | 200.00 | 504,648 |
| 2024-05-08 | 210.00 | 210.00 | 206.50 | 210.00 | 552,238 |
| 2024-05-07 | 210.00 | 214.50 | 207.50 | 210.00 | 1,546,842 |
| 2024-05-06 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2024-05-03 | 209.00 | 209.00 | 207.00 | 207.00 | 466,178 |
| 2024-05-02 | 209.00 | 210.00 | 206.50 | 207.50 | 689,439 |
| 2024-05-01 | 206.50 | 209.00 | 206.50 | 209.00 | 339,605 |
| 2024-04-30 | 206.50 | 208.50 | 205.50 | 208.50 | 469,603 |
| 2024-04-29 | 208.00 | 210.00 | 207.50 | 207.50 | 3,035,355 |
| 2024-04-26 | 200.00 | 208.00 | 200.00 | 208.00 | 498,653 |
| 2024-04-25 | 201.50 | 206.00 | 201.50 | 204.50 | 781,527 |
| 2024-04-24 | 207.00 | 207.00 | 201.00 | 205.50 | 420,057 |
| 2024-04-23 | 192.80 | 208.50 | 192.80 | 207.00 | 2,800,909 |
| 2024-04-22 | 178.40 | 190.00 | 178.40 | 186.00 | 186,105 |
| 2024-04-19 | 180.80 | 188.00 | 179.40 | 187.40 | 459,237 |
| 2024-04-18 | 181.40 | 194.00 | 181.40 | 188.00 | 99,860 |
| 2024-04-17 | 185.20 | 199.40 | 185.20 | 190.60 | 300,671 |
| 2024-04-16 | 190.00 | 195.20 | 190.00 | 190.20 | 247,693 |
| 2024-04-15 | 199.80 | 199.80 | 193.60 | 195.40 | 178,048 |
| 2024-04-12 | 198.00 | 198.80 | 196.60 | 198.00 | 524,881 |
| 2024-04-11 | 195.00 | 198.00 | 194.80 | 197.00 | 401,616 |
| 2024-04-10 | 197.20 | 200.00 | 193.20 | 197.00 | 1,368,918 |
| 2024-04-09 | 195.00 | 197.80 | 195.00 | 196.40 | 180,019 |
| 2024-04-08 | 190.40 | 198.00 | 190.40 | 197.00 | 332,894 |
| 2024-04-05 | 191.20 | 200.00 | 191.20 | 194.20 | 377,354 |
| 2024-04-04 | 199.60 | 199.60 | 196.60 | 198.00 | 731,178 |
| 2024-04-03 | 191.00 | 199.60 | 191.00 | 198.00 | 787,749 |
| 2024-04-02 | 188.40 | 195.80 | 188.20 | 194.00 | 795,531 |
| 2024-04-01 | 189.20 | 189.20 | 189.20 | 189.20 | 0 |
| 2024-03-29 | 189.20 | 189.20 | 189.20 | 189.20 | 0 |
| 2024-03-28 | 194.60 | 194.60 | 186.20 | 189.20 | 603,317 |
| 2024-03-27 | 193.80 | 193.80 | 184.80 | 187.00 | 457,823 |
| 2024-03-26 | 182.60 | 192.20 | 174.40 | 189.00 | 856,937 |
| 2024-03-25 | 174.40 | 175.00 | 171.60 | 172.60 | 1,617,250 |
| 2024-03-22 | 177.00 | 177.00 | 171.60 | 174.00 | 262,574 |
| 2024-03-21 | 179.20 | 179.20 | 171.20 | 173.00 | 381,255 |
| 2024-03-20 | 168.00 | 172.00 | 166.80 | 170.40 | 186,698 |
| 2024-03-19 | 170.00 | 171.20 | 169.40 | 171.20 | 427,801 |
| 2024-03-18 | 172.80 | 172.80 | 170.20 | 170.80 | 143,486 |
| 2024-03-15 | 167.80 | 171.80 | 167.80 | 170.60 | 2,296,974 |
| 2024-03-14 | 173.60 | 173.60 | 168.60 | 169.00 | 184,750 |
| 2024-03-13 | 170.20 | 172.60 | 169.00 | 169.80 | 332,033 |
| 2024-03-12 | 172.20 | 173.80 | 171.60 | 171.60 | 203,057 |
| 2024-03-11 | 170.00 | 178.00 | 170.00 | 172.00 | 203,410 |
| 2024-03-08 | 174.00 | 175.40 | 171.80 | 174.40 | 444,300 |
| 2024-03-07 | 176.80 | 177.00 | 173.80 | 174.60 | 219,375 |
| 2024-03-06 | 172.40 | 176.00 | 172.20 | 173.80 | 196,757 |
| 2024-03-05 | 175.00 | 175.00 | 172.20 | 172.80 | 134,872 |
| 2024-03-04 | 182.80 | 182.80 | 173.20 | 175.00 | 228,808 |
| 2024-03-01 | 176.60 | 176.60 | 173.20 | 175.00 | 130,229 |
| 2024-02-29 | 167.00 | 175.20 | 167.00 | 173.40 | 194,353 |
| 2024-02-28 | 168.80 | 171.80 | 168.80 | 171.80 | 172,748 |
| 2024-02-27 | 168.60 | 174.00 | 168.60 | 170.40 | 135,823 |
| 2024-02-26 | 169.40 | 172.00 | 169.20 | 170.60 | 145,898 |
| 2024-02-23 | 170.40 | 172.20 | 169.00 | 170.40 | 210,770 |
| 2024-02-22 | 170.40 | 174.00 | 170.40 | 172.60 | 104,127 |
| 2024-02-21 | 172.20 | 173.60 | 171.00 | 173.20 | 220,700 |
| 2024-02-20 | 172.40 | 176.60 | 172.40 | 173.40 | 218,216 |
| 2024-02-19 | 172.80 | 174.40 | 172.00 | 174.20 | 230,707 |
| 2024-02-16 | 169.80 | 174.40 | 169.80 | 173.80 | 355,712 |
| 2024-02-15 | 170.00 | 173.00 | 169.40 | 173.00 | 148,880 |
| 2024-02-14 | 168.80 | 171.00 | 168.80 | 170.00 | 1,176,473 |
| 2024-02-13 | 169.00 | 170.60 | 167.60 | 168.60 | 617,200 |
| 2024-02-12 | 168.00 | 171.00 | 167.20 | 169.00 | 388,604 |
| 2024-02-09 | 171.80 | 172.40 | 168.80 | 169.00 | 1,256,363 |
| 2024-02-08 | 170.80 | 173.40 | 169.80 | 169.80 | 292,989 |
| 2024-02-07 | 172.00 | 174.60 | 170.00 | 170.60 | 365,582 |
| 2024-02-06 | 171.60 | 174.20 | 171.20 | 173.20 | 338,547 |
| 2024-02-05 | 174.40 | 178.80 | 171.40 | 171.60 | 283,715 |
| 2024-02-02 | 183.80 | 183.80 | 173.60 | 174.20 | 752,448 |
| 2024-02-01 | 176.00 | 178.00 | 174.80 | 175.00 | 2,302,725 |
| 2024-01-31 | 180.00 | 180.00 | 176.00 | 177.00 | 298,902 |
| 2024-01-30 | 174.40 | 178.00 | 174.20 | 176.20 | 641,950 |
| 2024-01-29 | 177.80 | 177.80 | 174.20 | 174.60 | 1,182,208 |
| 2024-01-26 | 171.20 | 177.60 | 171.00 | 177.60 | 2,361,201 |
| 2024-01-25 | 173.00 | 175.60 | 171.60 | 173.80 | 428,131 |
| 2024-01-24 | 170.00 | 176.40 | 167.80 | 173.40 | 782,056 |
| 2024-01-23 | 165.00 | 170.00 | 163.00 | 168.80 | 2,006,565 |
| 2024-01-22 | 169.00 | 169.00 | 162.60 | 164.60 | 3,567,212 |
| 2024-01-19 | 160.20 | 162.80 | 159.60 | 162.00 | 2,297,077 |
| 2024-01-18 | 159.00 | 161.00 | 157.60 | 160.20 | 881,989 |
| 2024-01-17 | 159.00 | 159.00 | 155.20 | 156.00 | 1,320,400 |
| 2024-01-16 | 162.00 | 162.00 | 159.80 | 160.00 | 198,033 |
| 2024-01-15 | 160.00 | 160.80 | 159.00 | 160.60 | 1,576,759 |
| 2024-01-12 | 161.00 | 163.00 | 160.60 | 160.60 | 3,785,962 |
| 2024-01-11 | 160.80 | 162.20 | 159.40 | 159.40 | 1,720,972 |
| 2024-01-10 | 160.00 | 161.40 | 159.80 | 160.00 | 303,595 |
| 2024-01-09 | 162.00 | 165.60 | 160.80 | 161.00 | 258,752 |
| 2024-01-08 | 164.20 | 164.20 | 161.60 | 162.40 | 1,116,216 |
| 2024-01-05 | 166.20 | 166.80 | 162.80 | 163.60 | 1,399,327 |
| 2024-01-04 | 160.20 | 167.60 | 160.20 | 165.80 | 8,759,281 |
| 2024-01-03 | 169.80 | 169.80 | 166.80 | 167.00 | 1,454,890 |
| 2024-01-02 | 167.40 | 172.40 | 167.40 | 169.60 | 796,947 |
| 2024-01-01 | 169.60 | 169.60 | 169.60 | 169.60 | 0 |
| 2023-12-29 | 172.00 | 172.00 | 167.00 | 169.60 | 1,429,233 |
| 2023-12-28 | 166.20 | 167.60 | 166.00 | 167.00 | 2,627,854 |
| 2023-12-27 | 167.20 | 168.40 | 163.20 | 167.00 | 1,621,079 |
| 2023-12-26 | 163.80 | 163.80 | 163.80 | 163.80 | 0 |
| 2023-12-25 | 163.80 | 163.80 | 163.80 | 163.80 | 0 |
| 2023-12-22 | 163.00 | 165.60 | 160.60 | 163.80 | 1,372,695 |
| 2023-12-21 | 164.00 | 165.20 | 162.00 | 163.00 | 1,815,934 |
| 2023-12-20 | 160.80 | 167.20 | 160.80 | 162.80 | 712,645 |
| 2023-12-19 | 160.00 | 161.40 | 158.40 | 160.80 | 4,449,089 |
| 2023-12-18 | 163.00 | 163.00 | 156.80 | 157.60 | 495,761 |
| 2023-12-15 | 155.00 | 158.00 | 154.80 | 156.20 | 1,112,462 |
| 2023-12-14 | 154.80 | 157.00 | 153.20 | 154.80 | 1,314,713 |
| 2023-12-13 | 152.20 | 152.60 | 149.40 | 150.00 | 335,906 |
| 2023-12-12 | 151.40 | 154.80 | 151.40 | 153.20 | 292,030 |
| 2023-12-11 | 150.60 | 155.60 | 150.60 | 155.40 | 290,314 |
| 2023-12-08 | 153.80 | 156.00 | 150.40 | 153.00 | 631,639 |
| 2023-12-07 | 149.60 | 152.60 | 149.60 | 151.80 | 561,252 |
| 2023-12-06 | 151.20 | 153.00 | 151.00 | 151.20 | 198,631 |
| 2023-12-05 | 150.20 | 152.80 | 149.80 | 151.00 | 664,072 |
| 2023-12-04 | 147.80 | 151.40 | 147.80 | 151.20 | 222,379 |
| 2023-12-01 | 143.40 | 150.20 | 143.40 | 149.00 | 511,109 |
| 2023-11-30 | 150.00 | 150.00 | 141.40 | 143.00 | 850,553 |
| 2023-11-29 | 145.60 | 147.60 | 144.40 | 145.00 | 785,621 |
| 2023-11-28 | 146.20 | 146.20 | 144.60 | 146.00 | 402,796 |
| 2023-11-27 | 145.20 | 147.20 | 145.20 | 147.00 | 141,652 |
| 2023-11-24 | 147.60 | 148.00 | 145.60 | 147.40 | 610,670 |
| 2023-11-23 | 146.40 | 148.60 | 145.20 | 147.00 | 400,457 |
| 2023-11-22 | 145.20 | 148.80 | 145.00 | 146.20 | 1,008,702 |
| 2023-11-21 | 149.20 | 151.00 | 145.80 | 146.00 | 238,952 |
| 2023-11-20 | 145.20 | 150.80 | 145.20 | 149.80 | 675,170 |
| 2023-11-17 | 148.00 | 152.60 | 147.80 | 147.80 | 1,103,272 |
| 2023-11-16 | 149.60 | 150.20 | 147.40 | 147.40 | 620,053 |
| 2023-11-15 | 149.00 | 153.80 | 148.80 | 149.00 | 1,134,617 |
| 2023-11-14 | 146.20 | 150.80 | 144.60 | 149.00 | 877,331 |
| 2023-11-13 | 150.60 | 150.60 | 144.40 | 144.60 | 239,892 |
| 2023-11-10 | 146.20 | 148.60 | 145.20 | 147.40 | 488,882 |
| 2023-11-09 | 149.40 | 152.20 | 149.40 | 149.80 | 762,292 |
| 2023-11-08 | 148.80 | 151.20 | 147.40 | 149.60 | 398,015 |
| 2023-11-07 | 149.80 | 150.60 | 147.60 | 149.40 | 348,564 |
| 2023-11-06 | 154.00 | 154.00 | 148.80 | 148.80 | 418,702 |
| 2023-11-03 | 161.20 | 161.20 | 151.40 | 152.40 | 315,678 |
| 2023-11-02 | 149.20 | 157.20 | 149.20 | 154.00 | 484,226 |
| 2023-11-01 | 156.80 | 156.80 | 148.00 | 148.80 | 629,390 |
| 2023-10-31 | 150.20 | 150.20 | 146.80 | 147.60 | 428,170 |
| 2023-10-30 | 149.80 | 152.00 | 149.20 | 150.00 | 464,928 |
| 2023-10-27 | 142.20 | 150.40 | 142.20 | 150.00 | 555,961 |
| 2023-10-26 | 149.00 | 150.00 | 146.60 | 149.00 | 348,123 |
| 2023-10-25 | 142.00 | 150.00 | 142.00 | 147.60 | 670,223 |
| 2023-10-24 | 141.20 | 151.00 | 141.20 | 148.80 | 545,847 |
| 2023-10-23 | 142.40 | 150.20 | 142.40 | 150.00 | 707,406 |
| 2023-10-20 | 140.00 | 150.20 | 140.00 | 149.00 | 518,551 |
| 2023-10-19 | 140.00 | 146.80 | 140.00 | 146.40 | 1,183,799 |
| 2023-10-18 | 151.20 | 151.20 | 144.80 | 145.80 | 208,714 |
| 2023-10-17 | 148.00 | 150.20 | 144.00 | 150.00 | 318,764 |
| 2023-10-16 | 140.00 | 148.60 | 140.00 | 148.00 | 128,723 |
| 2023-10-13 | 145.40 | 149.60 | 144.40 | 145.20 | 409,882 |
| 2023-10-12 | 154.00 | 154.00 | 150.60 | 150.80 | 388,978 |
| 2023-10-11 | 149.60 | 151.60 | 149.40 | 151.60 | 421,179 |
| 2023-10-10 | 141.80 | 150.60 | 141.80 | 150.20 | 484,692 |
| 2023-10-09 | 147.00 | 148.00 | 143.60 | 145.40 | 289,872 |
| 2023-10-06 | 140.40 | 150.20 | 140.40 | 147.00 | 470,490 |
| 2023-10-05 | 149.40 | 152.00 | 147.40 | 147.40 | 414,363 |
| 2023-10-04 | 140.00 | 150.00 | 140.00 | 149.60 | 536,822 |
| 2023-10-03 | 141.20 | 149.00 | 141.20 | 146.60 | 1,719,755 |
| 2023-10-02 | 154.80 | 154.80 | 145.80 | 148.40 | 692,631 |
| 2023-09-29 | 153.60 | 153.60 | 148.40 | 151.00 | 463,878 |
| 2023-09-28 | 145.80 | 150.20 | 141.00 | 148.20 | 1,025,104 |
| 2023-09-27 | 149.00 | 152.20 | 144.80 | 150.40 | 883,664 |
| 2023-09-26 | 149.80 | 151.40 | 147.00 | 151.40 | 447,421 |
| 2023-09-25 | 155.60 | 155.60 | 149.20 | 150.80 | 460,891 |
| 2023-09-22 | 160.00 | 160.40 | 154.40 | 155.00 | 665,469 |
| 2023-09-21 | 158.20 | 161.40 | 157.80 | 160.80 | 444,287 |
| 2023-09-20 | 156.80 | 164.40 | 156.80 | 160.60 | 1,690,199 |
| 2023-09-19 | 166.60 | 166.60 | 159.20 | 159.20 | 752,004 |
| 2023-09-18 | 159.00 | 164.80 | 159.00 | 160.20 | 775,946 |
| 2023-09-15 | 157.60 | 162.20 | 156.00 | 160.60 | 1,335,899 |
| 2023-09-14 | 153.00 | 158.20 | 153.00 | 156.60 | 2,438,699 |
| 2023-09-13 | 146.60 | 155.40 | 146.60 | 154.60 | 730,726 |
| 2023-09-12 | 151.80 | 154.60 | 150.00 | 153.20 | 511,342 |
| 2023-09-11 | 157.80 | 157.80 | 150.40 | 151.80 | 1,489,891 |
| 2023-09-08 | 175.00 | 176.80 | 143.00 | 150.00 | 2,918,898 |
| 2023-09-07 | 173.80 | 177.20 | 173.80 | 175.40 | 306,798 |
| 2023-09-06 | 183.80 | 183.80 | 175.20 | 175.40 | 322,569 |
| 2023-09-05 | 178.60 | 181.60 | 176.40 | 176.80 | 734,793 |
| 2023-09-04 | 175.60 | 179.60 | 175.20 | 178.60 | 214,072 |
| 2023-09-01 | 171.60 | 175.60 | 171.60 | 175.20 | 1,072,839 |
| 2023-08-31 | 175.60 | 176.60 | 173.80 | 175.00 | 1,150,665 |
| 2023-08-30 | 174.20 | 175.00 | 171.20 | 175.00 | 1,409,622 |
| 2023-08-29 | 170.60 | 174.20 | 169.60 | 170.60 | 1,142,677 |
| 2023-08-28 | 169.60 | 169.60 | 169.60 | 169.60 | 0 |
| 2023-08-25 | 171.40 | 171.40 | 168.60 | 169.60 | 164,348 |
| 2023-08-24 | 175.40 | 175.40 | 170.20 | 170.20 | 337,276 |
| 2023-08-23 | 171.40 | 173.40 | 170.60 | 171.40 | 430,446 |
| 2023-08-22 | 164.60 | 172.40 | 164.60 | 171.20 | 333,667 |
| 2023-08-21 | 168.00 | 168.80 | 164.80 | 167.40 | 156,952 |
| 2023-08-18 | 168.20 | 168.80 | 163.40 | 167.00 | 452,195 |
| 2023-08-17 | 170.00 | 170.00 | 166.20 | 167.40 | 351,676 |
| 2023-08-16 | 167.00 | 169.20 | 167.00 | 168.20 | 304,534 |
| 2023-08-15 | 166.40 | 168.60 | 164.40 | 167.60 | 238,515 |
| 2023-08-14 | 166.80 | 167.20 | 165.00 | 166.20 | 1,486,984 |
| 2023-08-11 | 172.20 | 172.20 | 166.80 | 166.80 | 1,207,311 |
| 2023-08-10 | 172.40 | 174.00 | 168.60 | 171.00 | 626,485 |
| 2023-08-09 | 173.00 | 173.00 | 168.80 | 169.00 | 661,297 |
| 2023-08-08 | 172.00 | 174.00 | 167.20 | 167.20 | 378,963 |
| 2023-08-07 | 168.80 | 172.00 | 166.60 | 171.00 | 528,161 |
| 2023-08-04 | 168.00 | 168.00 | 164.60 | 167.00 | 1,357,113 |
| 2023-08-03 | 167.00 | 167.00 | 163.00 | 166.80 | 352,305 |
| 2023-08-02 | 167.60 | 167.60 | 162.60 | 165.40 | 507,863 |
| 2023-08-01 | 169.60 | 170.60 | 167.40 | 167.80 | 376,375 |
| 2023-07-31 | 168.60 | 170.00 | 167.60 | 169.00 | 267,898 |
| 2023-07-28 | 164.80 | 167.40 | 164.80 | 166.80 | 482,186 |
| 2023-07-27 | 167.60 | 167.60 | 163.60 | 164.40 | 334,890 |
| 2023-07-26 | 174.40 | 174.40 | 164.60 | 165.00 | 885,003 |
| 2023-07-25 | 167.60 | 168.20 | 165.60 | 165.60 | 438,335 |
| 2023-07-24 | 166.00 | 169.20 | 165.40 | 166.60 | 348,169 |
| 2023-07-21 | 165.20 | 166.20 | 163.00 | 165.00 | 725,913 |
| 2023-07-20 | 166.60 | 167.00 | 164.20 | 165.00 | 1,352,327 |
| 2023-07-19 | 174.00 | 174.00 | 165.80 | 167.20 | 479,944 |
| 2023-07-18 | 165.80 | 166.00 | 163.40 | 165.20 | 555,546 |
| 2023-07-17 | 170.00 | 170.00 | 161.80 | 164.20 | 691,738 |
| 2023-07-14 | 164.20 | 165.60 | 163.80 | 164.00 | 127,840 |
| 2023-07-13 | 167.00 | 168.20 | 164.20 | 165.80 | 232,445 |
| 2023-07-12 | 165.00 | 165.20 | 163.60 | 165.00 | 2,383,498 |
| 2023-07-11 | 165.80 | 165.80 | 161.60 | 165.00 | 144,737 |
| 2023-07-10 | 160.00 | 162.60 | 158.60 | 160.60 | 978,229 |
| 2023-07-07 | 166.80 | 166.80 | 158.40 | 160.00 | 124,488 |
| 2023-07-06 | 162.80 | 163.80 | 159.20 | 160.40 | 494,362 |
| 2023-07-05 | 171.20 | 171.20 | 164.00 | 164.00 | 447,709 |
| 2023-07-04 | 161.60 | 170.80 | 161.60 | 170.60 | 211,868 |
| 2023-07-03 | 168.60 | 170.80 | 167.80 | 169.40 | 385,816 |
| 2023-06-30 | 170.00 | 170.80 | 166.20 | 167.20 | 420,535 |
| 2023-06-29 | 160.00 | 169.00 | 160.00 | 166.40 | 183,384 |
| 2023-06-28 | 165.60 | 166.80 | 161.00 | 166.80 | 241,019 |
| 2023-06-27 | 158.00 | 160.80 | 157.60 | 160.80 | 385,315 |
| 2023-06-26 | 155.60 | 159.20 | 155.60 | 157.60 | 325,554 |
| 2023-06-23 | 158.00 | 163.20 | 157.00 | 160.00 | 619,042 |
| 2023-06-22 | 163.00 | 164.20 | 156.00 | 156.80 | 775,442 |
| 2023-06-21 | 166.20 | 166.20 | 158.20 | 163.00 | 467,945 |
| 2023-06-20 | 156.00 | 160.80 | 156.00 | 158.00 | 220,288 |
| 2023-06-19 | 159.20 | 163.40 | 158.20 | 162.60 | 494,488 |
| 2023-06-16 | 163.00 | 163.60 | 159.80 | 159.80 | 582,494 |
| 2023-06-15 | 166.40 | 166.40 | 161.40 | 162.20 | 237,901 |
| 2023-06-14 | 163.60 | 168.20 | 163.60 | 165.20 | 2,173,529 |
| 2023-06-13 | 162.80 | 164.60 | 161.80 | 164.40 | 538,760 |
| 2023-06-12 | 159.00 | 164.20 | 159.00 | 163.20 | 457,236 |
| 2023-06-09 | 161.20 | 162.60 | 159.60 | 161.20 | 531,578 |
| 2023-06-08 | 156.60 | 161.80 | 156.60 | 160.00 | 259,704 |
| 2023-06-07 | 156.00 | 157.80 | 156.00 | 157.40 | 252,969 |
| 2023-06-06 | 157.00 | 157.20 | 156.00 | 156.20 | 190,211 |
| 2023-06-05 | 151.80 | 156.80 | 151.80 | 156.00 | 373,952 |
| 2023-06-02 | 148.60 | 152.20 | 148.60 | 152.20 | 151,118 |
| 2023-06-01 | 147.20 | 147.80 | 145.20 | 147.20 | 137,848 |
| 2023-05-31 | 148.80 | 149.00 | 143.80 | 146.00 | 2,287,008 |
| 2023-05-30 | 149.80 | 152.60 | 149.00 | 149.60 | 676,078 |
| 2023-05-29 | 149.80 | 149.80 | 149.80 | 149.80 | 0 |
| 2023-05-26 | 145.00 | 150.40 | 145.00 | 149.80 | 287,786 |
| 2023-05-25 | 147.00 | 147.00 | 142.40 | 145.40 | 565,786 |
| 2023-05-24 | 148.20 | 148.20 | 142.00 | 142.00 | 763,163 |
| 2023-05-23 | 151.00 | 151.00 | 148.20 | 149.20 | 418,953 |
| 2023-05-22 | 150.00 | 151.20 | 149.00 | 149.80 | 697,211 |
| 2023-05-19 | 151.00 | 151.40 | 149.40 | 150.00 | 586,937 |
| 2023-05-18 | 150.00 | 150.60 | 149.60 | 149.60 | 819,007 |
| 2023-05-17 | 148.80 | 148.80 | 146.00 | 147.60 | 1,236,954 |
| 2023-05-16 | 150.20 | 150.60 | 146.00 | 146.60 | 540,684 |
| 2023-05-15 | 152.80 | 154.40 | 148.40 | 148.40 | 324,567 |
| 2023-05-12 | 155.20 | 156.20 | 151.00 | 151.00 | 237,577 |
| 2023-05-11 | 159.00 | 159.00 | 155.80 | 157.00 | 286,781 |
| 2023-05-10 | 165.60 | 166.80 | 165.00 | 166.40 | 405,768 |
| 2023-05-09 | 167.40 | 168.80 | 165.20 | 167.20 | 279,062 |
| 2023-05-08 | 167.20 | 167.20 | 167.20 | 167.20 | 0 |
| 2023-05-05 | 165.20 | 167.60 | 164.00 | 167.20 | 171,047 |
| 2023-05-04 | 177.80 | 177.80 | 161.40 | 162.40 | 307,719 |
| 2023-05-03 | 169.40 | 169.40 | 162.80 | 165.20 | 148,095 |
| 2023-05-02 | 174.40 | 174.40 | 163.40 | 164.40 | 354,865 |
| 2023-05-01 | 166.80 | 166.80 | 166.80 | 166.80 | 0 |
| 2023-04-28 | 176.20 | 176.20 | 162.60 | 166.80 | 4,606,799 |
| 2023-04-27 | 167.80 | 169.80 | 166.40 | 167.80 | 366,661 |
| 2023-04-26 | 167.40 | 171.80 | 166.60 | 168.20 | 167,432 |
| 2023-04-25 | 168.80 | 170.40 | 166.60 | 167.80 | 135,228 |
| 2023-04-24 | 169.20 | 170.80 | 168.80 | 169.00 | 177,173 |
| 2023-04-21 | 167.20 | 171.00 | 167.20 | 169.40 | 326,440 |
| 2023-04-20 | 171.40 | 174.40 | 169.40 | 170.00 | 884,010 |
| 2023-04-19 | 170.60 | 173.80 | 169.60 | 172.40 | 299,434 |
| 2023-04-18 | 171.20 | 171.40 | 167.60 | 170.00 | 250,257 |
| 2023-04-17 | 171.80 | 171.80 | 166.80 | 168.60 | 311,122 |
| 2023-04-14 | 170.20 | 174.00 | 170.00 | 173.40 | 339,048 |
| 2023-04-13 | 170.20 | 170.60 | 164.40 | 169.00 | 560,585 |
| 2023-04-12 | 166.40 | 170.40 | 165.80 | 169.20 | 643,901 |
| 2023-04-11 | 163.40 | 167.00 | 162.40 | 165.80 | 436,842 |
| 2023-04-10 | 161.20 | 161.20 | 161.20 | 161.20 | 0 |
| 2023-04-07 | 161.20 | 161.20 | 161.20 | 161.20 | 0 |
| 2023-04-06 | 161.40 | 162.60 | 160.00 | 161.20 | 347,155 |
| 2023-04-05 | 164.20 | 164.20 | 159.40 | 162.00 | 385,342 |
| 2023-04-04 | 170.00 | 170.00 | 163.20 | 163.20 | 452,543 |
| 2023-04-03 | 172.80 | 173.20 | 168.40 | 168.40 | 745,109 |
| 2023-03-31 | 165.00 | 169.20 | 163.40 | 169.20 | 1,191,834 |
| 2023-03-30 | 157.00 | 162.80 | 153.40 | 162.80 | 1,650,360 |
| 2023-03-29 | 157.00 | 157.00 | 149.80 | 156.00 | 803,536 |
| 2023-03-28 | 152.60 | 153.60 | 148.20 | 152.00 | 1,115,034 |
| 2023-03-27 | 150.60 | 151.20 | 148.20 | 150.40 | 350,336 |
| 2023-03-24 | 149.80 | 151.60 | 146.60 | 150.60 | 627,159 |
| 2023-03-23 | 148.20 | 150.80 | 146.40 | 150.40 | 326,140 |
| 2023-03-22 | 153.00 | 155.00 | 146.60 | 146.60 | 1,764,114 |
| 2023-03-21 | 149.20 | 156.80 | 149.00 | 156.00 | 595,348 |
| 2023-03-20 | 151.80 | 153.60 | 142.40 | 150.40 | 900,853 |
| 2023-03-17 | 155.20 | 155.20 | 146.00 | 152.40 | 3,063,931 |
| 2023-03-16 | 161.40 | 161.60 | 155.40 | 157.40 | 839,612 |
| 2023-03-15 | 159.40 | 161.20 | 148.60 | 160.00 | 1,187,689 |
| 2023-03-14 | 157.20 | 163.20 | 153.20 | 163.00 | 517,618 |
| 2023-03-13 | 164.80 | 164.80 | 152.20 | 155.00 | 1,052,638 |
| 2023-03-10 | 161.00 | 166.20 | 161.00 | 166.20 | 377,673 |
| 2023-03-09 | 172.60 | 172.60 | 162.80 | 164.00 | 799,775 |
| 2023-03-08 | 168.60 | 175.00 | 168.60 | 174.60 | 216,501 |
| 2023-03-07 | 172.80 | 178.40 | 172.60 | 175.00 | 490,681 |
| 2023-03-06 | 169.80 | 173.00 | 169.00 | 172.80 | 447,412 |
| 2023-03-03 | 168.80 | 168.80 | 166.00 | 168.40 | 173,394 |
| 2023-03-02 | 166.80 | 169.00 | 165.20 | 168.20 | 3,244,245 |
| 2023-03-01 | 168.20 | 170.00 | 165.40 | 166.60 | 420,666 |
| 2023-02-28 | 168.00 | 168.00 | 165.80 | 167.20 | 301,391 |
| 2023-02-27 | 165.60 | 166.20 | 163.80 | 165.60 | 255,542 |
| 2023-02-24 | 165.00 | 165.20 | 162.00 | 162.40 | 240,220 |
| 2023-02-23 | 165.40 | 168.80 | 164.40 | 165.20 | 266,716 |
| 2023-02-22 | 166.60 | 167.40 | 161.40 | 166.40 | 389,122 |
| 2023-02-21 | 166.40 | 166.80 | 163.80 | 166.80 | 7,847,147 |
| 2023-02-20 | 163.20 | 164.00 | 162.40 | 163.60 | 160,022 |
| 2023-02-17 | 165.00 | 165.80 | 162.40 | 163.20 | 211,364 |
| 2023-02-16 | 164.80 | 167.00 | 163.00 | 166.40 | 365,158 |
| 2023-02-15 | 163.00 | 163.00 | 160.00 | 162.60 | 407,143 |
| 2023-02-14 | 168.20 | 168.20 | 161.80 | 162.00 | 230,819 |
| 2023-02-13 | 166.80 | 166.80 | 163.60 | 165.00 | 619,908 |
| 2023-02-10 | 174.20 | 174.20 | 163.80 | 166.80 | 634,827 |
| 2023-02-09 | 174.20 | 174.20 | 168.20 | 170.20 | 485,722 |
| 2023-02-08 | 174.20 | 174.20 | 168.60 | 169.80 | 409,932 |
| 2023-02-07 | 167.60 | 170.80 | 166.80 | 167.80 | 276,108 |
| 2023-02-06 | 173.00 | 174.00 | 169.20 | 170.00 | 335,956 |
| 2023-02-03 | 175.00 | 175.00 | 173.00 | 174.20 | 496,567 |
| 2023-02-02 | 170.80 | 176.00 | 170.20 | 176.00 | 992,029 |
| 2023-02-01 | 169.40 | 170.80 | 167.80 | 169.00 | 457,624 |
| 2023-01-31 | 170.00 | 170.00 | 167.00 | 169.00 | 865,523 |
| 2023-01-30 | 171.60 | 172.60 | 168.00 | 169.20 | 599,523 |
| 2023-01-27 | 168.00 | 174.40 | 168.00 | 174.00 | 279,611 |
| 2023-01-26 | 163.20 | 172.00 | 163.00 | 170.00 | 1,413,267 |
| 2023-01-25 | 163.00 | 165.40 | 161.80 | 164.00 | 1,158,814 |
| 2023-01-24 | 163.20 | 163.60 | 161.80 | 163.00 | 1,002,935 |
| 2023-01-23 | 164.00 | 164.00 | 161.60 | 162.80 | 456,683 |
| 2023-01-20 | 160.20 | 162.40 | 159.20 | 162.40 | 953,130 |
| 2023-01-19 | 157.80 | 163.00 | 157.60 | 158.40 | 209,768 |
| 2023-01-18 | 168.60 | 168.60 | 161.40 | 162.00 | 837,494 |
| 2023-01-17 | 167.80 | 167.80 | 163.60 | 164.60 | 1,786,803 |
| 2023-01-16 | 168.60 | 168.60 | 164.40 | 166.80 | 229,052 |
| 2023-01-13 | 165.00 | 165.80 | 163.20 | 165.80 | 676,866 |
| 2023-01-12 | 158.20 | 166.60 | 158.20 | 165.40 | 461,106 |
| 2023-01-11 | 163.60 | 166.60 | 160.80 | 166.00 | 638,235 |
| 2023-01-10 | 160.20 | 164.20 | 159.40 | 161.80 | 366,820 |
| 2023-01-09 | 163.40 | 164.80 | 158.80 | 163.80 | 556,742 |
| 2023-01-06 | 164.00 | 166.00 | 162.20 | 164.40 | 200,478 |
| 2023-01-05 | 172.00 | 172.00 | 164.00 | 164.20 | 353,501 |
| 2023-01-04 | 162.00 | 168.80 | 160.40 | 167.40 | 428,306 |
| 2023-01-03 | 169.00 | 170.00 | 162.40 | 162.40 | 368,830 |
| 2023-01-02 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2022-12-30 | 166.40 | 169.40 | 164.40 | 169.00 | 110,612 |
| 2022-12-29 | 172.80 | 172.80 | 162.80 | 166.40 | 402,169 |
| 2022-12-28 | 170.00 | 170.00 | 162.60 | 165.00 | 366,273 |
| 2022-12-27 | 169.40 | 169.40 | 169.40 | 169.40 | 0 |
| 2022-12-26 | 169.40 | 169.40 | 169.40 | 169.40 | 0 |
| 2022-12-23 | 170.20 | 170.80 | 169.00 | 169.40 | 96,107 |
| 2022-12-22 | 170.00 | 170.60 | 162.60 | 165.20 | 599,175 |
| 2022-12-21 | 171.40 | 171.60 | 168.40 | 170.00 | 862,708 |
| 2022-12-20 | 174.40 | 174.40 | 166.00 | 167.20 | 286,513 |
| 2022-12-19 | 173.00 | 173.00 | 169.00 | 169.40 | 231,371 |
| 2022-12-16 | 177.00 | 177.00 | 169.00 | 169.00 | 2,271,753 |
| 2022-12-15 | 180.00 | 182.60 | 177.80 | 179.80 | 215,059 |
| 2022-12-14 | 180.80 | 183.00 | 179.20 | 181.00 | 497,413 |
| 2022-12-13 | 182.40 | 185.60 | 175.20 | 182.60 | 827,566 |
| 2022-12-12 | 174.20 | 175.60 | 171.80 | 174.60 | 264,515 |
| 2022-12-09 | 174.80 | 177.60 | 174.40 | 176.20 | 275,758 |
| 2022-12-08 | 174.80 | 177.20 | 173.20 | 176.00 | 334,147 |
| 2022-12-07 | 176.00 | 176.40 | 172.80 | 174.00 | 494,992 |
| 2022-12-06 | 178.40 | 180.20 | 176.00 | 178.00 | 1,310,063 |
| 2022-12-05 | 181.60 | 181.60 | 176.00 | 178.40 | 558,115 |
| 2022-12-02 | 182.00 | 183.40 | 178.40 | 179.20 | 321,923 |
| 2022-12-01 | 175.40 | 182.40 | 172.40 | 182.00 | 2,634,815 |
| 2022-11-30 | 173.00 | 175.20 | 173.00 | 173.80 | 441,761 |
| 2022-11-29 | 174.20 | 176.60 | 172.00 | 174.20 | 711,670 |
| 2022-11-28 | 179.20 | 179.20 | 175.20 | 175.40 | 374,474 |
| 2022-11-25 | 178.00 | 179.80 | 175.20 | 178.00 | 386,413 |
| 2022-11-24 | 180.20 | 180.40 | 177.80 | 178.00 | 489,655 |
| 2022-11-23 | 182.00 | 182.00 | 171.40 | 177.60 | 625,964 |
| 2022-11-22 | 190.80 | 192.80 | 179.60 | 180.40 | 868,366 |
| 2022-11-21 | 195.20 | 196.40 | 193.00 | 196.20 | 262,876 |
| 2022-11-18 | 196.00 | 196.40 | 192.80 | 195.80 | 441,661 |
| 2022-11-17 | 193.60 | 194.40 | 191.80 | 194.00 | 275,607 |
| 2022-11-16 | 198.60 | 198.60 | 191.80 | 194.20 | 2,185,397 |
| 2022-11-15 | 199.20 | 199.80 | 196.80 | 197.20 | 286,842 |
| 2022-11-14 | 204.00 | 204.00 | 198.20 | 200.50 | 311,969 |
| 2022-11-11 | 200.50 | 208.50 | 198.20 | 201.50 | 898,526 |
| 2022-11-10 | 199.00 | 200.50 | 195.00 | 198.00 | 1,112,230 |
| 2022-11-09 | 198.00 | 199.60 | 197.00 | 198.00 | 788,042 |
| 2022-11-08 | 195.00 | 199.60 | 195.00 | 198.80 | 1,552,096 |
| 2022-11-07 | 199.40 | 200.00 | 198.20 | 198.20 | 4,622,642 |
| 2022-11-04 | 200.00 | 202.00 | 198.20 | 199.40 | 2,160,442 |
| 2022-11-03 | 205.00 | 205.00 | 196.40 | 198.20 | 1,519,560 |
| 2022-11-02 | 195.00 | 202.50 | 195.00 | 198.80 | 1,863,644 |
| 2022-11-01 | 195.00 | 204.50 | 195.00 | 200.00 | 1,915,860 |
| 2022-10-31 | 202.50 | 202.50 | 196.80 | 198.20 | 1,310,155 |
| 2022-10-28 | 200.00 | 200.00 | 195.40 | 197.00 | 1,113,552 |
| 2022-10-27 | 199.00 | 200.50 | 196.80 | 199.20 | 1,683,811 |
| 2022-10-26 | 194.60 | 199.60 | 193.40 | 198.00 | 5,630,463 |
| 2022-10-25 | 192.00 | 196.20 | 191.60 | 195.00 | 2,081,079 |
| 2022-10-24 | 192.20 | 194.80 | 192.00 | 192.40 | 1,378,086 |
| 2022-10-21 | 194.20 | 195.80 | 192.20 | 192.60 | 1,347,462 |
| 2022-10-20 | 191.60 | 199.00 | 190.60 | 195.40 | 1,109,369 |
| 2022-10-19 | 192.20 | 194.00 | 188.60 | 191.80 | 1,089,791 |
| 2022-10-18 | 194.00 | 195.40 | 191.60 | 192.20 | 1,184,707 |
| 2022-10-17 | 189.60 | 194.60 | 189.00 | 194.00 | 1,291,367 |
| 2022-10-14 | 189.20 | 194.40 | 185.80 | 189.60 | 1,187,753 |
| 2022-10-13 | 182.00 | 192.80 | 179.80 | 189.20 | 1,068,761 |
| 2022-10-12 | 187.00 | 187.00 | 175.80 | 180.20 | 1,086,113 |
| 2022-10-11 | 181.60 | 185.80 | 181.60 | 183.00 | 1,231,421 |
| 2022-10-10 | 189.40 | 190.20 | 186.60 | 186.60 | 889,925 |
| 2022-10-07 | 187.80 | 190.60 | 187.60 | 188.60 | 1,058,041 |
| 2022-10-06 | 194.00 | 194.20 | 189.20 | 190.00 | 952,131 |
| 2022-10-05 | 196.40 | 196.40 | 191.60 | 191.60 | 759,055 |
| 2022-10-04 | 191.80 | 198.80 | 191.80 | 196.20 | 950,677 |
| 2022-10-03 | 175.40 | 189.40 | 175.40 | 188.60 | 948,559 |
| 2022-09-30 | 172.40 | 187.00 | 172.20 | 184.20 | 1,194,403 |
| 2022-09-29 | 176.00 | 177.40 | 167.80 | 168.60 | 1,100,566 |
| 2022-09-28 | 180.20 | 183.80 | 175.80 | 180.40 | 1,156,118 |
| 2022-09-27 | 190.00 | 193.60 | 182.60 | 182.80 | 960,826 |
| 2022-09-26 | 193.00 | 193.60 | 179.00 | 189.00 | 1,117,798 |
| 2022-09-23 | 215.00 | 215.00 | 193.80 | 195.00 | 3,839,277 |
| 2022-09-22 | 218.50 | 220.00 | 212.50 | 212.50 | 489,818 |
| 2022-09-21 | 218.00 | 220.50 | 216.00 | 219.00 | 6,151,054 |
| 2022-09-20 | 220.00 | 220.00 | 213.50 | 217.50 | 306,467 |
| 2022-09-19 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2022-09-16 | 220.50 | 222.00 | 216.00 | 216.00 | 1,059,612 |
| 2022-09-15 | 218.00 | 221.00 | 215.00 | 220.00 | 470,272 |
| 2022-09-14 | 219.50 | 223.00 | 217.00 | 217.50 | 1,847,035 |
| 2022-09-13 | 222.50 | 223.50 | 221.00 | 222.50 | 328,707 |
| 2022-09-12 | 221.50 | 223.00 | 221.00 | 221.50 | 233,374 |
| 2022-09-09 | 219.00 | 222.50 | 219.00 | 220.00 | 210,176 |
| 2022-09-08 | 221.50 | 222.00 | 218.00 | 219.50 | 303,161 |
| 2022-09-07 | 220.00 | 222.00 | 217.50 | 220.00 | 196,025 |
| 2022-09-06 | 220.00 | 222.50 | 217.00 | 218.00 | 197,275 |
| 2022-09-05 | 219.00 | 223.50 | 218.50 | 220.00 | 298,630 |
| 2022-09-02 | 223.00 | 225.50 | 219.00 | 221.00 | 287,893 |
| 2022-09-01 | 224.00 | 226.50 | 220.50 | 220.50 | 266,146 |
| 2022-08-31 | 219.00 | 227.00 | 219.00 | 225.50 | 253,269 |
| 2022-08-30 | 217.00 | 230.00 | 217.00 | 225.00 | 256,566 |
| 2022-08-29 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2022-08-26 | 227.00 | 227.00 | 221.50 | 221.50 | 224,187 |
| 2022-08-25 | 223.00 | 226.50 | 222.00 | 224.00 | 115,200 |
| 2022-08-24 | 221.50 | 224.50 | 220.00 | 224.50 | 138,127 |
| 2022-08-23 | 224.50 | 226.00 | 221.50 | 222.00 | 2,958,781 |
| 2022-08-22 | 223.00 | 226.00 | 219.00 | 221.50 | 424,621 |
| 2022-08-19 | 232.00 | 232.00 | 223.00 | 224.50 | 188,683 |
| 2022-08-18 | 222.00 | 231.00 | 222.00 | 231.00 | 108,601 |
| 2022-08-17 | 236.00 | 239.00 | 224.00 | 227.50 | 363,034 |
| 2022-08-16 | 234.00 | 239.00 | 234.00 | 237.50 | 146,529 |
| 2022-08-15 | 237.00 | 238.00 | 233.50 | 236.00 | 1,147,067 |
| 2022-08-12 | 234.00 | 240.00 | 233.50 | 235.50 | 197,661 |
| 2022-08-11 | 237.00 | 241.00 | 236.50 | 239.50 | 461,480 |
| 2022-08-10 | 234.50 | 238.00 | 234.50 | 238.00 | 224,161 |
| 2022-08-09 | 235.00 | 238.00 | 234.50 | 237.00 | 793,983 |
| 2022-08-08 | 235.50 | 238.50 | 234.00 | 234.00 | 208,030 |
| 2022-08-05 | 230.00 | 236.00 | 230.00 | 235.00 | 212,183 |
| 2022-08-04 | 230.00 | 234.50 | 228.50 | 231.50 | 176,747 |
| 2022-08-03 | 230.50 | 234.50 | 228.50 | 230.00 | 1,409,482 |
| 2022-08-02 | 236.50 | 236.50 | 229.00 | 230.50 | 204,802 |
| 2022-08-01 | 227.00 | 236.00 | 227.00 | 231.50 | 701,141 |
| 2022-07-29 | 229.00 | 239.00 | 229.00 | 234.00 | 252,502 |
| 2022-07-28 | 226.00 | 231.50 | 226.00 | 230.50 | 1,877,709 |
| 2022-07-27 | 225.00 | 229.50 | 225.00 | 227.50 | 1,355,817 |
| 2022-07-26 | 223.50 | 230.00 | 222.00 | 223.50 | 180,714 |
| 2022-07-25 | 221.00 | 231.00 | 221.00 | 227.50 | 314,252 |
| 2022-07-22 | 209.50 | 227.00 | 209.50 | 226.00 | 273,095 |
| 2022-07-21 | 215.00 | 222.50 | 214.50 | 221.00 | 279,560 |
| 2022-07-20 | 215.50 | 221.00 | 214.50 | 215.50 | 196,278 |
| 2022-07-19 | 209.50 | 221.00 | 209.50 | 219.50 | 192,033 |
| 2022-07-18 | 215.50 | 222.50 | 215.50 | 220.00 | 221,889 |
| 2022-07-15 | 208.50 | 215.50 | 208.50 | 215.00 | 141,033 |
| 2022-07-14 | 219.50 | 222.50 | 209.00 | 212.50 | 369,696 |
| 2022-07-13 | 218.50 | 223.00 | 216.00 | 220.50 | 253,538 |
| 2022-07-12 | 215.00 | 221.00 | 213.00 | 219.50 | 263,385 |
| 2022-07-11 | 213.50 | 220.00 | 213.50 | 217.50 | 382,649 |
| 2022-07-08 | 215.50 | 218.00 | 212.50 | 218.00 | 370,380 |
| 2022-07-07 | 208.50 | 217.00 | 208.50 | 215.50 | 378,187 |
| 2022-07-06 | 214.50 | 218.50 | 214.50 | 215.50 | 326,035 |
| 2022-07-05 | 215.50 | 218.50 | 213.00 | 214.50 | 411,160 |
| 2022-07-04 | 214.50 | 219.00 | 213.00 | 217.50 | 901,675 |
| 2022-07-01 | 230.00 | 230.00 | 213.00 | 215.50 | 345,546 |
| 2022-06-30 | 212.50 | 220.00 | 212.50 | 215.00 | 727,453 |
| 2022-06-29 | 224.00 | 224.00 | 217.50 | 220.00 | 363,574 |
| 2022-06-28 | 227.00 | 228.50 | 223.00 | 224.00 | 316,784 |
| 2022-06-27 | 237.50 | 237.50 | 222.50 | 223.50 | 316,245 |
| 2022-06-24 | 215.50 | 228.50 | 215.50 | 226.50 | 354,128 |
| 2022-06-23 | 220.00 | 220.00 | 211.50 | 217.50 | 531,270 |
| 2022-06-22 | 211.00 | 215.00 | 207.50 | 215.00 | 1,012,904 |
| 2022-06-21 | 212.50 | 215.50 | 212.50 | 213.00 | 964,916 |
| 2022-06-20 | 210.50 | 216.00 | 210.00 | 211.00 | 1,140,901 |
| 2022-06-17 | 217.50 | 218.00 | 209.00 | 209.00 | 2,197,792 |
| 2022-06-16 | 223.50 | 229.50 | 212.00 | 212.00 | 1,347,706 |
| 2022-06-15 | 236.00 | 236.00 | 224.50 | 224.50 | 501,038 |
| 2022-06-14 | 224.00 | 232.00 | 220.00 | 226.00 | 953,362 |
| 2022-06-13 | 229.00 | 233.50 | 225.00 | 230.00 | 548,810 |
| 2022-06-10 | 232.00 | 237.00 | 231.00 | 233.00 | 482,134 |
| 2022-06-09 | 237.00 | 243.50 | 235.50 | 235.50 | 394,359 |
| 2022-06-08 | 230.00 | 241.00 | 230.00 | 239.50 | 320,383 |
| 2022-06-07 | 232.00 | 236.50 | 229.50 | 234.00 | 357,244 |
| 2022-06-06 | 236.00 | 236.00 | 229.50 | 232.00 | 344,506 |
| 2022-06-03 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2022-06-02 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2022-06-01 | 232.00 | 233.00 | 224.50 | 226.00 | 676,375 |
| 2022-05-31 | 235.00 | 235.00 | 230.50 | 230.50 | 399,222 |
| 2022-05-30 | 235.00 | 237.00 | 232.50 | 234.00 | 330,612 |
| 2022-05-27 | 235.00 | 235.00 | 231.00 | 233.00 | 459,325 |
| 2022-05-26 | 228.50 | 232.50 | 223.00 | 230.00 | 562,530 |
| 2022-05-25 | 228.00 | 232.00 | 221.50 | 224.00 | 399,403 |
| 2022-05-24 | 231.50 | 232.50 | 227.00 | 229.00 | 961,805 |
| 2022-05-23 | 236.00 | 236.00 | 231.50 | 232.50 | 437,793 |
| 2022-05-20 | 229.00 | 238.50 | 229.00 | 232.50 | 1,361,315 |
| 2022-05-19 | 230.00 | 230.00 | 217.00 | 228.00 | 758,287 |
| 2022-05-18 | 233.00 | 241.00 | 231.50 | 232.00 | 1,919,675 |
| 2022-05-17 | 225.00 | 235.50 | 225.00 | 232.50 | 1,179,806 |
| 2022-05-16 | 221.00 | 222.00 | 216.50 | 222.00 | 767,743 |
| 2022-05-13 | 220.00 | 222.00 | 214.50 | 221.50 | 886,400 |
| 2022-05-12 | 216.50 | 221.00 | 216.00 | 217.00 | 619,883 |
| 2022-05-11 | 220.50 | 227.50 | 217.50 | 221.50 | 1,571,281 |
| 2022-05-10 | 223.50 | 224.00 | 216.00 | 218.50 | 315,081 |
| 2022-05-09 | 234.50 | 234.50 | 217.00 | 220.00 | 690,891 |
| 2022-05-06 | 237.50 | 237.50 | 227.00 | 228.50 | 284,262 |
| 2022-05-05 | 255.00 | 258.50 | 237.00 | 238.50 | 371,625 |
| 2022-05-04 | 250.50 | 250.50 | 239.50 | 246.50 | 1,685,619 |
| 2022-05-03 | 256.50 | 258.00 | 249.50 | 249.50 | 608,913 |
| 2022-05-02 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-29 | 258.00 | 258.25 | 249.00 | 255.00 | 288,943 |
| 2022-04-28 | 254.50 | 257.50 | 248.50 | 252.50 | 596,239 |
| 2022-04-27 | 266.50 | 266.50 | 251.50 | 252.00 | 635,305 |
| 2022-04-26 | 288.00 | 288.00 | 265.00 | 265.00 | 2,615,857 |
| 2022-04-25 | 285.00 | 285.00 | 272.00 | 276.50 | 1,615,584 |
| 2022-04-22 | 282.00 | 286.50 | 280.00 | 285.00 | 418,492 |
| 2022-04-21 | 282.00 | 293.00 | 279.50 | 285.50 | 678,638 |
| 2022-04-20 | 258.50 | 281.00 | 258.00 | 279.50 | 562,694 |
| 2022-04-19 | 260.00 | 267.50 | 256.50 | 264.50 | 224,256 |
| 2022-04-18 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2022-04-15 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2022-04-14 | 260.50 | 265.00 | 260.50 | 263.00 | 157,583 |
| 2022-04-13 | 259.50 | 265.50 | 258.50 | 263.00 | 249,035 |
| 2022-04-12 | 261.00 | 263.00 | 258.50 | 262.00 | 209,108 |
| 2022-04-11 | 254.50 | 261.50 | 254.00 | 260.00 | 277,243 |
| 2022-04-08 | 254.00 | 257.00 | 251.00 | 256.00 | 147,190 |
| 2022-04-07 | 252.50 | 259.00 | 251.00 | 256.00 | 431,639 |
| 2022-04-06 | 258.00 | 261.50 | 248.50 | 253.00 | 338,627 |
| 2022-04-05 | 267.50 | 267.50 | 260.00 | 262.50 | 677,480 |
| 2022-04-04 | 256.00 | 264.00 | 251.00 | 262.50 | 390,670 |
| 2022-04-01 | 256.00 | 256.00 | 247.00 | 254.00 | 518,059 |
| 2022-03-31 | 248.00 | 252.00 | 245.00 | 249.00 | 1,029,022 |
| 2022-03-30 | 240.00 | 249.00 | 240.00 | 245.00 | 197,683 |
| 2022-03-29 | 237.50 | 250.50 | 237.50 | 250.50 | 529,507 |
| 2022-03-28 | 239.50 | 241.50 | 235.50 | 239.00 | 302,442 |
| 2022-03-25 | 242.00 | 243.50 | 234.50 | 238.50 | 216,678 |
| 2022-03-24 | 255.50 | 255.50 | 243.00 | 243.50 | 178,101 |
| 2022-03-23 | 255.50 | 255.50 | 242.50 | 247.00 | 385,056 |
| 2022-03-22 | 249.50 | 252.00 | 244.50 | 251.50 | 6,618,181 |
| 2022-03-21 | 245.00 | 250.50 | 239.50 | 247.00 | 523,115 |
| 2022-03-18 | 250.50 | 250.50 | 229.50 | 246.50 | 10,301,364 |
| 2022-03-17 | 246.00 | 248.00 | 234.50 | 241.50 | 695,434 |
| 2022-03-16 | 222.00 | 249.50 | 222.00 | 246.00 | 1,374,217 |
| 2022-03-15 | 220.00 | 235.00 | 220.00 | 232.50 | 602,218 |
| 2022-03-14 | 236.00 | 236.00 | 225.50 | 232.00 | 458,300 |
| 2022-03-11 | 219.50 | 229.50 | 219.50 | 228.00 | 518,792 |
| 2022-03-10 | 212.50 | 220.00 | 210.00 | 217.00 | 781,351 |
| 2022-03-09 | 188.20 | 215.00 | 188.20 | 213.00 | 1,130,900 |
| 2022-03-08 | 187.00 | 198.80 | 187.00 | 197.00 | 849,783 |
| 2022-03-07 | 202.00 | 202.00 | 183.20 | 196.60 | 1,056,035 |
| 2022-03-04 | 200.00 | 203.50 | 192.80 | 195.40 | 753,892 |
| 2022-03-03 | 208.00 | 209.50 | 200.00 | 203.00 | 926,395 |
| 2022-03-02 | 202.50 | 209.50 | 201.50 | 209.00 | 610,607 |
| 2022-03-01 | 216.00 | 216.00 | 203.50 | 204.00 | 753,646 |
| 2022-02-28 | 206.00 | 214.50 | 206.00 | 213.00 | 721,656 |
| 2022-02-25 | 206.00 | 217.00 | 206.00 | 214.50 | 785,288 |
| 2022-02-24 | 209.00 | 216.50 | 203.00 | 213.00 | 1,097,170 |
| 2022-02-23 | 212.50 | 220.50 | 211.00 | 216.00 | 1,090,963 |
| 2022-02-22 | 209.50 | 216.50 | 202.00 | 208.50 | 1,379,258 |
| 2022-02-21 | 199.20 | 212.50 | 195.20 | 212.50 | 1,226,499 |
| 2022-02-18 | 204.00 | 204.00 | 188.80 | 194.80 | 1,038,215 |
| 2022-02-17 | 207.00 | 211.00 | 199.60 | 199.60 | 1,623,314 |
| 2022-02-16 | 215.00 | 215.50 | 207.00 | 211.00 | 718,666 |
| 2022-02-15 | 207.50 | 210.00 | 203.00 | 208.50 | 1,932,812 |
| 2022-02-14 | 215.00 | 215.50 | 204.50 | 205.00 | 995,682 |
| 2022-02-11 | 218.00 | 222.50 | 215.00 | 218.00 | 820,540 |
| 2022-02-10 | 225.00 | 225.00 | 216.00 | 216.00 | 459,073 |
| 2022-02-09 | 209.50 | 225.50 | 209.50 | 221.00 | 602,550 |
| 2022-02-08 | 219.00 | 219.00 | 210.50 | 218.00 | 337,159 |
| 2022-02-07 | 215.00 | 219.50 | 213.00 | 218.00 | 2,009,921 |
| 2022-02-04 | 222.00 | 222.00 | 213.50 | 213.50 | 520,701 |
| 2022-02-03 | 213.00 | 218.50 | 213.00 | 216.00 | 703,459 |
| 2022-02-02 | 221.00 | 222.00 | 218.00 | 219.00 | 373,949 |
| 2022-02-01 | 217.50 | 226.00 | 217.50 | 218.50 | 572,736 |
| 2022-01-31 | 217.50 | 221.50 | 214.00 | 215.50 | 582,404 |
| 2022-01-28 | 221.00 | 227.50 | 218.50 | 219.00 | 588,011 |
| 2022-01-27 | 217.00 | 226.00 | 217.00 | 225.00 | 594,137 |
| 2022-01-26 | 225.00 | 228.00 | 220.00 | 227.00 | 269,254 |
| 2022-01-25 | 212.00 | 228.50 | 212.00 | 220.00 | 1,553,823 |
| 2022-01-24 | 224.00 | 224.00 | 211.50 | 217.00 | 1,547,402 |
| 2022-01-21 | 225.50 | 225.50 | 218.50 | 225.00 | 1,535,801 |
| 2022-01-20 | 226.00 | 234.50 | 226.00 | 226.50 | 676,599 |
| 2022-01-19 | 245.00 | 246.00 | 232.00 | 234.50 | 325,872 |
| 2022-01-18 | 247.00 | 247.00 | 238.00 | 238.00 | 754,891 |
| 2022-01-17 | 253.50 | 253.50 | 237.50 | 237.50 | 782,756 |
| 2022-01-14 | 259.00 | 259.00 | 240.00 | 240.00 | 404,304 |
| 2022-01-13 | 250.00 | 250.00 | 244.50 | 247.00 | 3,617,204 |
| 2022-01-12 | 257.50 | 257.50 | 244.50 | 247.00 | 407,111 |
| 2022-01-11 | 245.00 | 248.50 | 241.50 | 246.00 | 496,327 |
| 2022-01-10 | 248.00 | 254.50 | 242.50 | 245.00 | 363,952 |
| 2022-01-07 | 255.00 | 256.00 | 248.50 | 251.00 | 1,048,027 |
| 2022-01-06 | 267.00 | 269.50 | 255.00 | 255.00 | 499,812 |
| 2022-01-05 | 265.50 | 272.50 | 265.00 | 270.00 | 458,423 |
| 2022-01-04 | 277.50 | 280.50 | 265.50 | 266.50 | 384,498 |
| 2022-01-03 | 274.50 | 274.50 | 274.50 | 274.50 | 0 |
| 2021-12-31 | 265.00 | 274.50 | 265.00 | 274.50 | 72,268 |
| 2021-12-30 | 277.50 | 277.50 | 268.00 | 274.50 | 312,563 |
| 2021-12-29 | 267.00 | 279.50 | 267.00 | 269.50 | 2,991,294 |
| 2021-12-28 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2021-12-27 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2021-12-24 | 270.00 | 270.00 | 264.50 | 267.00 | 215,145 |
| 2021-12-23 | 270.00 | 270.00 | 266.50 | 269.00 | 989,471 |
| 2021-12-22 | 259.00 | 268.00 | 259.00 | 266.50 | 614,638 |
| 2021-12-21 | 264.50 | 264.50 | 257.50 | 259.00 | 262,570 |
| 2021-12-20 | 269.50 | 269.50 | 254.00 | 257.00 | 620,069 |
| 2021-12-17 | 274.50 | 274.50 | 257.50 | 260.00 | 18,547,519 |
| 2021-12-16 | 259.50 | 266.50 | 256.50 | 261.50 | 2,015,577 |
| 2021-12-15 | 251.00 | 259.50 | 241.00 | 257.00 | 1,074,250 |
| 2021-12-14 | 257.00 | 262.00 | 247.50 | 248.50 | 1,118,913 |
| 2021-12-13 | 271.00 | 271.00 | 257.00 | 259.50 | 834,558 |
| 2021-12-10 | 270.00 | 270.50 | 254.00 | 265.50 | 1,987,048 |
| 2021-12-09 | 290.00 | 290.50 | 268.00 | 268.00 | 968,904 |
| 2021-12-08 | 290.00 | 292.00 | 288.00 | 288.00 | 266,138 |
| 2021-12-07 | 286.00 | 293.50 | 286.00 | 289.50 | 346,842 |
| 2021-12-06 | 285.00 | 287.50 | 282.50 | 287.00 | 298,657 |
| 2021-12-03 | 302.50 | 302.50 | 283.00 | 285.00 | 383,162 |
| 2021-12-02 | 290.50 | 295.50 | 287.50 | 290.50 | 660,560 |
| 2021-12-01 | 309.00 | 309.00 | 291.50 | 295.00 | 435,523 |
| 2021-11-30 | 310.50 | 310.50 | 288.00 | 295.00 | 634,755 |
| 2021-11-29 | 297.00 | 301.00 | 291.50 | 296.00 | 358,623 |
| 2021-11-26 | 300.00 | 303.50 | 290.00 | 290.00 | 751,791 |
| 2021-11-25 | 306.00 | 308.50 | 305.50 | 306.00 | 4,067,065 |
| 2021-11-24 | 305.00 | 313.50 | 304.50 | 304.50 | 756,731 |
| 2021-11-23 | 331.00 | 331.00 | 308.00 | 308.00 | 923,734 |
| 2021-11-22 | 331.00 | 331.00 | 323.50 | 324.00 | 474,239 |
| 2021-11-19 | 324.00 | 324.00 | 322.50 | 323.00 | 372,184 |
| 2021-11-18 | 331.00 | 331.00 | 322.50 | 323.00 | 653,605 |
| 2021-11-17 | 331.00 | 331.00 | 321.50 | 324.50 | 870,324 |
| 2021-11-16 | 320.50 | 330.00 | 318.00 | 324.00 | 776,532 |
| 2021-11-15 | 310.00 | 320.50 | 310.00 | 318.50 | 512,672 |
| 2021-11-12 | 315.20 | 315.20 | 306.00 | 310.40 | 2,498,040 |
| 2021-11-11 | 297.00 | 312.30 | 296.20 | 311.40 | 1,868,678 |
| 2021-11-10 | 308.90 | 308.90 | 293.90 | 296.00 | 355,508 |
| 2021-11-09 | 300.00 | 301.30 | 292.00 | 295.00 | 766,005 |
| 2021-11-08 | 295.00 | 301.70 | 295.00 | 295.00 | 486,991 |
| 2021-11-05 | 294.80 | 294.90 | 287.00 | 290.00 | 736,481 |
| 2021-11-04 | 310.00 | 310.00 | 294.90 | 294.90 | 373,542 |
| 2021-11-03 | 312.00 | 312.00 | 297.40 | 300.00 | 262,132 |
| 2021-11-02 | 302.30 | 309.10 | 302.30 | 306.40 | 324,842 |
| 2021-11-01 | 299.20 | 311.70 | 299.20 | 306.40 | 400,787 |
| 2021-10-29 | 304.00 | 306.00 | 299.40 | 300.10 | 274,527 |
| 2021-10-28 | 308.00 | 312.90 | 300.00 | 304.60 | 196,503 |
| 2021-10-27 | 315.90 | 315.90 | 300.00 | 301.60 | 692,661 |
| 2021-10-26 | 320.00 | 321.60 | 305.00 | 305.00 | 927,465 |
| 2021-10-25 | 324.00 | 326.80 | 318.70 | 319.70 | 800,137 |
| 2021-10-22 | 322.00 | 325.30 | 320.20 | 322.00 | 783,009 |
| 2021-10-21 | 316.00 | 322.70 | 316.00 | 321.40 | 557,372 |
| 2021-10-20 | 312.00 | 319.70 | 308.60 | 316.20 | 1,820,420 |
| 2021-10-19 | 310.00 | 310.90 | 306.80 | 309.50 | 790,816 |
| 2021-10-18 | 306.00 | 316.70 | 304.10 | 309.00 | 786,897 |
| 2021-10-15 | 315.00 | 320.00 | 304.40 | 306.50 | 1,085,204 |
| 2021-10-14 | 306.00 | 319.80 | 306.00 | 318.00 | 1,068,193 |
| 2021-10-13 | 298.00 | 308.00 | 298.00 | 303.00 | 1,344,528 |
| 2021-10-12 | 304.00 | 304.00 | 295.80 | 298.50 | 2,157,314 |
| 2021-10-11 | 315.00 | 318.50 | 294.40 | 301.40 | 2,201,865 |
| 2021-10-08 | 323.50 | 323.60 | 314.00 | 314.00 | 2,261,340 |
| 2021-10-07 | 328.00 | 328.00 | 322.40 | 322.40 | 1,766,376 |
| 2021-10-06 | 340.00 | 340.20 | 324.00 | 324.00 | 2,884,335 |
| 2021-10-05 | 352.00 | 352.00 | 338.00 | 338.00 | 2,209,644 |
| 2021-10-04 | 355.80 | 355.90 | 350.00 | 350.70 | 464,471 |
| 2021-10-01 | 350.00 | 355.90 | 350.00 | 352.00 | 4,202,033 |
| 2021-09-30 | 354.70 | 355.90 | 349.55 | 350.00 | 6,386,246 |
| 2021-09-29 | 354.00 | 355.90 | 349.50 | 350.00 | 8,980,835 |
| 2021-09-28 | 350.00 | 359.35 | 337.55 | 350.00 | 67,140,834 |