Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-23 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-01-20 | 221.00 | 222.00 | 221.00 | 221.00 | 2,854,941 |
| 2023-01-19 | 222.00 | 222.00 | 222.00 | 222.00 | 3,644,177 |
| 2023-01-18 | 222.00 | 222.00 | 221.00 | 222.00 | 221,042 |
| 2023-01-17 | 221.00 | 222.00 | 221.00 | 222.00 | 8,634,133 |
| 2023-01-16 | 221.00 | 222.00 | 221.00 | 221.00 | 14,366,481 |
| 2023-01-13 | 222.00 | 222.00 | 222.00 | 222.00 | 3,467,572 |
| 2023-01-12 | 221.00 | 222.00 | 221.00 | 221.00 | 4,226,131 |
| 2023-01-11 | 221.00 | 222.00 | 221.00 | 221.00 | 5,073,511 |
| 2023-01-10 | 222.00 | 222.00 | 221.00 | 221.00 | 1,670,430 |
| 2023-01-09 | 221.00 | 222.00 | 221.00 | 221.00 | 3,182,894 |
| 2023-01-06 | 221.00 | 222.00 | 221.00 | 222.00 | 2,598,788 |
| 2023-01-05 | 221.00 | 221.00 | 220.00 | 221.00 | 4,142,077 |
| 2023-01-04 | 221.00 | 221.00 | 220.00 | 221.00 | 754,295 |
| 2023-01-03 | 221.00 | 221.00 | 220.00 | 220.00 | 49,979,786 |
| 2023-01-02 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-12-30 | 220.00 | 221.00 | 220.00 | 220.00 | 475,007 |
| 2022-12-29 | 221.00 | 221.00 | 220.00 | 221.00 | 130,020 |
| 2022-12-28 | 220.00 | 221.00 | 220.00 | 221.00 | 128,658 |
| 2022-12-27 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-12-26 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-12-23 | 220.00 | 221.00 | 220.00 | 221.00 | 371,384 |
| 2022-12-22 | 221.00 | 221.00 | 220.00 | 221.00 | 55,783 |
| 2022-12-21 | 220.00 | 221.00 | 220.00 | 220.00 | 7,669,214 |
| 2022-12-20 | 221.00 | 221.00 | 220.00 | 221.00 | 86,937 |
| 2022-12-19 | 221.00 | 221.00 | 220.00 | 220.00 | 50,708 |
| 2022-12-16 | 220.00 | 221.00 | 220.00 | 221.00 | 679,637 |
| 2022-12-15 | 220.00 | 220.00 | 220.00 | 220.00 | 3,387,643 |
| 2022-12-14 | 220.00 | 221.00 | 220.00 | 221.00 | 2,874,242 |
| 2022-12-13 | 221.00 | 221.00 | 220.00 | 220.00 | 2,650,074 |
| 2022-12-12 | 220.00 | 221.00 | 219.00 | 220.00 | 3,664,985 |
| 2022-12-09 | 219.00 | 219.00 | 219.00 | 219.00 | 531,167 |
| 2022-12-08 | 220.00 | 220.00 | 219.00 | 219.00 | 47,940 |
| 2022-12-07 | 220.00 | 220.00 | 219.00 | 220.00 | 7,656,525 |
| 2022-12-06 | 219.00 | 220.00 | 219.00 | 219.00 | 2,968,262 |
| 2022-12-05 | 220.00 | 221.00 | 220.00 | 220.00 | 3,791,644 |
| 2022-12-02 | 220.00 | 220.00 | 219.00 | 219.00 | 1,154,981 |
| 2022-12-01 | 220.00 | 220.00 | 219.00 | 220.00 | 3,380,571 |
| 2022-11-30 | 219.00 | 220.00 | 219.00 | 219.00 | 2,789,522 |
| 2022-11-29 | 220.00 | 221.00 | 219.00 | 219.00 | 4,097,925 |
| 2022-11-28 | 219.00 | 220.00 | 219.00 | 220.00 | 11,285,089 |
| 2022-11-25 | 219.00 | 220.00 | 219.00 | 220.00 | 265,170 |
| 2022-11-24 | 219.00 | 220.00 | 219.00 | 219.00 | 9,996,019 |
| 2022-11-23 | 220.00 | 220.00 | 219.00 | 219.00 | 343,070 |
| 2022-11-22 | 219.00 | 220.00 | 219.00 | 220.00 | 4,650,427 |
| 2022-11-21 | 220.00 | 220.00 | 219.00 | 219.00 | 100,187 |
| 2022-11-18 | 220.00 | 220.00 | 220.00 | 220.00 | 5,163,411 |
| 2022-11-17 | 220.00 | 221.00 | 220.00 | 220.00 | 1,111,083 |
| 2022-11-16 | 221.00 | 221.00 | 221.00 | 221.00 | 675,197 |
| 2022-11-15 | 221.00 | 221.00 | 220.00 | 220.00 | 564,882 |
| 2022-11-14 | 220.00 | 221.00 | 220.00 | 220.00 | 1,207,809 |
| 2022-11-11 | 221.00 | 221.00 | 220.00 | 220.00 | 4,583,947 |
| 2022-11-10 | 221.00 | 222.00 | 220.00 | 222.00 | 5,752,587 |
| 2022-11-09 | 220.00 | 221.00 | 220.00 | 220.00 | 96,933 |
| 2022-11-08 | 220.00 | 221.00 | 220.00 | 220.00 | 3,848,667 |
| 2022-11-07 | 220.00 | 221.00 | 220.00 | 220.00 | 135,584 |
| 2022-11-04 | 221.00 | 221.00 | 220.00 | 220.00 | 704,957 |
| 2022-11-03 | 220.00 | 221.00 | 220.00 | 221.00 | 90,415 |
| 2022-11-02 | 221.00 | 221.00 | 220.00 | 220.00 | 51,697 |
| 2022-11-01 | 221.00 | 221.00 | 220.00 | 221.00 | 115,041 |
| 2022-10-31 | 220.00 | 221.00 | 220.00 | 221.00 | 331,256 |
| 2022-10-28 | 221.00 | 221.00 | 219.00 | 219.00 | 218,087 |
| 2022-10-27 | 220.00 | 221.00 | 220.00 | 220.00 | 248,542 |
| 2022-10-26 | 220.00 | 220.00 | 219.00 | 220.00 | 5,865,283 |
| 2022-10-25 | 220.00 | 220.00 | 219.00 | 219.00 | 221,570 |
| 2022-10-24 | 220.00 | 221.00 | 219.00 | 219.00 | 138,600 |
| 2022-10-21 | 220.00 | 220.00 | 219.00 | 220.00 | 1,589,316 |
| 2022-10-20 | 220.00 | 220.00 | 219.00 | 219.00 | 7,952,056 |
| 2022-10-19 | 220.00 | 220.00 | 219.00 | 220.00 | 4,937,664 |
| 2022-10-18 | 219.00 | 220.00 | 219.00 | 219.00 | 1,313,555 |
| 2022-10-17 | 220.00 | 220.00 | 219.00 | 219.00 | 141,525 |
| 2022-10-14 | 220.00 | 220.00 | 219.00 | 219.00 | 278,014 |
| 2022-10-13 | 228.00 | 228.00 | 220.00 | 220.00 | 2,276,392 |
| 2022-10-12 | 220.00 | 221.00 | 219.00 | 219.00 | 7,408,920 |
| 2022-10-11 | 220.00 | 221.00 | 220.00 | 220.00 | 23,867,093 |
| 2022-10-10 | 231.00 | 238.00 | 231.00 | 236.00 | 333,090 |
| 2022-10-07 | 238.00 | 243.00 | 236.00 | 236.00 | 226,161 |
| 2022-10-06 | 238.00 | 240.00 | 237.00 | 239.00 | 894,221 |
| 2022-10-05 | 238.00 | 239.00 | 237.00 | 238.00 | 612,918 |
| 2022-10-04 | 236.00 | 237.00 | 236.00 | 236.00 | 435,185 |
| 2022-10-03 | 239.00 | 239.00 | 236.00 | 236.00 | 766,983 |
| 2022-09-30 | 236.00 | 237.00 | 234.00 | 236.00 | 733,032 |
| 2022-09-29 | 235.00 | 237.00 | 235.00 | 235.00 | 295,811 |
| 2022-09-28 | 236.00 | 236.00 | 234.00 | 236.00 | 1,092,301 |
| 2022-09-27 | 237.00 | 237.00 | 231.00 | 237.00 | 2,595,791 |
| 2022-09-26 | 232.00 | 238.00 | 231.00 | 238.00 | 5,577,490 |
| 2022-09-23 | 207.00 | 208.00 | 207.00 | 207.00 | 9,025,030 |
| 2022-09-22 | 206.00 | 207.00 | 206.00 | 207.00 | 50,489 |
| 2022-09-21 | 208.00 | 208.00 | 207.00 | 208.00 | 108,689 |
| 2022-09-20 | 208.00 | 209.00 | 206.00 | 207.00 | 4,138,308 |
| 2022-09-19 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-09-16 | 209.00 | 210.00 | 208.00 | 210.00 | 431,700 |
| 2022-09-15 | 208.00 | 210.00 | 208.00 | 209.00 | 759,370 |
| 2022-09-14 | 209.00 | 213.00 | 209.00 | 210.00 | 379,321 |
| 2022-09-13 | 214.00 | 214.00 | 207.00 | 207.00 | 118,304 |
| 2022-09-12 | 211.00 | 212.00 | 209.00 | 212.00 | 671,864 |
| 2022-09-09 | 213.00 | 213.00 | 210.00 | 210.00 | 469,890 |
| 2022-09-08 | 214.00 | 214.00 | 208.00 | 211.00 | 399,389 |
| 2022-09-07 | 212.00 | 212.00 | 209.00 | 209.00 | 1,339,356 |
| 2022-09-06 | 208.00 | 212.00 | 208.00 | 210.00 | 737,009 |
| 2022-09-05 | 210.00 | 212.00 | 210.00 | 210.00 | 293,845 |
| 2022-09-02 | 210.00 | 213.00 | 209.00 | 211.00 | 183,525 |
| 2022-09-01 | 211.00 | 213.00 | 210.00 | 212.00 | 2,739,951 |
| 2022-08-31 | 215.00 | 215.00 | 211.00 | 211.00 | 377,432 |
| 2022-08-30 | 217.00 | 217.00 | 210.00 | 213.00 | 308,623 |
| 2022-08-29 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-08-26 | 210.00 | 211.00 | 210.00 | 211.00 | 849,783 |
| 2022-08-25 | 214.00 | 214.00 | 209.00 | 209.00 | 2,214,458 |
| 2022-08-24 | 208.00 | 215.00 | 208.00 | 210.00 | 3,929,040 |
| 2022-08-23 | 204.00 | 216.00 | 204.00 | 209.00 | 8,280,275 |
| 2022-08-22 | 204.00 | 205.00 | 204.00 | 204.00 | 232,121 |
| 2022-08-19 | 204.00 | 205.00 | 204.00 | 204.00 | 386,960 |
| 2022-08-18 | 204.00 | 211.00 | 204.00 | 204.00 | 807,332 |
| 2022-08-17 | 204.00 | 206.00 | 204.00 | 204.00 | 978,560 |
| 2022-08-16 | 204.00 | 205.00 | 204.00 | 204.00 | 1,466,086 |
| 2022-08-15 | 204.00 | 206.00 | 204.00 | 204.00 | 1,202,259 |
| 2022-08-12 | 206.00 | 206.00 | 205.00 | 205.00 | 1,362,056 |
| 2022-08-11 | 206.00 | 206.00 | 204.00 | 206.00 | 2,942,220 |
| 2022-08-10 | 203.00 | 205.00 | 203.00 | 204.00 | 11,107,747 |
| 2022-08-09 | 204.00 | 205.00 | 203.00 | 203.00 | 27,700,911 |
| 2022-08-08 | 115.00 | 118.50 | 115.00 | 117.00 | 153,087 |
| 2022-08-05 | 112.50 | 118.50 | 112.00 | 117.00 | 524,996 |
| 2022-08-04 | 114.50 | 114.50 | 111.50 | 114.00 | 334,139 |
| 2022-08-03 | 111.00 | 115.00 | 111.00 | 115.00 | 22,947 |
| 2022-08-02 | 115.00 | 115.50 | 112.50 | 114.00 | 122,623 |
| 2022-08-01 | 115.50 | 115.50 | 112.00 | 112.00 | 293,956 |
| 2022-07-29 | 115.50 | 116.00 | 112.50 | 113.00 | 20,668 |
| 2022-07-28 | 112.00 | 120.00 | 112.00 | 117.50 | 44,431 |
| 2022-07-27 | 111.50 | 111.50 | 111.50 | 111.50 | 18,734 |
| 2022-07-26 | 111.50 | 114.50 | 111.50 | 114.50 | 755,427 |
| 2022-07-25 | 117.50 | 117.50 | 113.50 | 115.00 | 24,965 |
| 2022-07-22 | 119.50 | 119.50 | 116.50 | 116.50 | 210,250 |
| 2022-07-21 | 114.00 | 120.00 | 114.00 | 120.00 | 96,355 |
| 2022-07-20 | 113.50 | 123.50 | 113.50 | 117.00 | 148,102 |
| 2022-07-19 | 106.00 | 111.50 | 106.00 | 110.50 | 203,980 |
| 2022-07-18 | 105.00 | 108.50 | 103.50 | 107.00 | 109,019 |
| 2022-07-15 | 108.50 | 109.00 | 107.50 | 109.00 | 71,585 |
| 2022-07-14 | 101.50 | 101.50 | 101.50 | 101.50 | 8,686 |
| 2022-07-13 | 103.50 | 107.50 | 102.00 | 105.75 | 27,316 |
| 2022-07-12 | 103.50 | 108.00 | 103.50 | 103.50 | 28,679 |
| 2022-07-11 | 104.00 | 104.00 | 101.50 | 102.50 | 78,702 |
| 2022-07-08 | 102.50 | 107.00 | 102.50 | 104.50 | 1,908,115 |
| 2022-07-07 | 99.80 | 103.50 | 99.80 | 103.50 | 69,512 |
| 2022-07-06 | 100.00 | 101.50 | 100.00 | 101.50 | 41,718 |
| 2022-07-05 | 99.80 | 100.00 | 93.80 | 96.80 | 1,259,348 |
| 2022-07-04 | 103.00 | 103.00 | 101.50 | 101.50 | 40,250 |
| 2022-07-01 | 104.00 | 104.00 | 103.00 | 104.00 | 218,520 |
| 2022-06-30 | 105.50 | 109.00 | 103.00 | 103.00 | 160,101 |
| 2022-06-29 | 106.00 | 106.00 | 105.50 | 105.50 | 7,807 |
| 2022-06-28 | 109.00 | 109.50 | 104.50 | 109.00 | 104,538 |
| 2022-06-27 | 110.50 | 110.50 | 106.00 | 106.00 | 21,277 |
| 2022-06-24 | 112.00 | 120.50 | 110.00 | 110.00 | 253,230 |
| 2022-06-23 | 108.50 | 110.00 | 108.50 | 110.00 | 2,671,634 |
| 2022-06-22 | 113.00 | 113.00 | 108.00 | 108.00 | 257,620 |
| 2022-06-21 | 109.00 | 115.00 | 107.00 | 110.00 | 255,497 |
| 2022-06-20 | 101.00 | 105.00 | 101.00 | 105.00 | 82,847 |
| 2022-06-17 | 101.00 | 101.50 | 101.00 | 101.00 | 84,641 |
| 2022-06-16 | 105.00 | 105.00 | 104.00 | 104.00 | 46,888 |
| 2022-06-15 | 105.50 | 109.50 | 104.00 | 104.00 | 130,483 |
| 2022-06-14 | 102.00 | 107.50 | 102.00 | 104.50 | 88,185 |
| 2022-06-13 | 105.50 | 105.50 | 102.00 | 102.00 | 45,180 |
| 2022-06-10 | 106.50 | 106.50 | 106.00 | 106.00 | 62,989 |
| 2022-06-09 | 104.50 | 108.00 | 104.50 | 105.50 | 96,248 |
| 2022-06-08 | 103.00 | 104.50 | 103.00 | 104.50 | 280,783 |
| 2022-06-07 | 102.50 | 105.00 | 102.00 | 104.00 | 252,616 |
| 2022-06-06 | 101.50 | 105.00 | 101.50 | 103.00 | 398,833 |
| 2022-06-03 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-06-02 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-06-01 | 99.80 | 104.50 | 99.80 | 102.50 | 125,667 |
| 2022-05-31 | 101.50 | 104.00 | 101.50 | 102.50 | 38,202 |
| 2022-05-30 | 104.00 | 104.50 | 103.00 | 103.00 | 48,038 |
| 2022-05-27 | 102.50 | 104.00 | 102.00 | 102.00 | 103,984 |
| 2022-05-26 | 102.00 | 103.00 | 99.60 | 99.60 | 31,069 |
| 2022-05-25 | 102.00 | 102.00 | 102.00 | 102.00 | 25,035 |
| 2022-05-24 | 101.00 | 102.00 | 101.00 | 102.00 | 31,806 |
| 2022-05-23 | 101.50 | 104.50 | 98.60 | 104.00 | 128,762 |
| 2022-05-20 | 100.00 | 104.00 | 98.80 | 103.00 | 360,691 |
| 2022-05-19 | 100.00 | 100.00 | 95.40 | 95.40 | 35,784 |
| 2022-05-18 | 104.00 | 104.00 | 101.00 | 101.00 | 162,930 |
| 2022-05-17 | 101.50 | 103.50 | 101.50 | 102.00 | 31,747 |
| 2022-05-16 | 101.00 | 104.00 | 101.00 | 101.50 | 645,132 |
| 2022-05-13 | 100.50 | 104.00 | 99.00 | 101.00 | 580,212 |
| 2022-05-12 | 101.00 | 101.50 | 98.20 | 98.20 | 605,118 |
| 2022-05-11 | 100.50 | 104.50 | 100.50 | 103.00 | 167,337 |
| 2022-05-10 | 100.50 | 103.00 | 100.50 | 103.00 | 311,257 |
| 2022-05-09 | 103.50 | 103.50 | 103.00 | 103.00 | 210,272 |
| 2022-05-06 | 104.00 | 104.00 | 104.00 | 104.00 | 193,129 |
| 2022-05-05 | 102.00 | 105.00 | 102.00 | 103.50 | 725,097 |
| 2022-05-04 | 104.50 | 104.50 | 102.00 | 102.00 | 219,733 |
| 2022-05-03 | 102.00 | 104.00 | 102.00 | 104.00 | 35,200 |
| 2022-05-02 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-04-29 | 103.00 | 103.50 | 102.00 | 103.50 | 242,383 |
| 2022-04-28 | 102.00 | 103.00 | 102.00 | 102.50 | 47,517 |
| 2022-04-27 | 102.00 | 104.50 | 100.50 | 102.00 | 155,208 |
| 2022-04-26 | 105.00 | 105.00 | 97.20 | 102.00 | 158,507 |
| 2022-04-25 | 100.50 | 104.00 | 100.00 | 102.00 | 28,513 |
| 2022-04-22 | 100.00 | 103.00 | 100.00 | 101.00 | 35,246 |
| 2022-04-21 | 103.00 | 103.00 | 102.00 | 102.00 | 243,134 |
| 2022-04-20 | 101.00 | 106.00 | 101.00 | 105.00 | 47,403 |
| 2022-04-19 | 105.00 | 105.00 | 104.00 | 104.00 | 150,567 |
| 2022-04-18 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-04-15 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-04-14 | 100.50 | 106.00 | 100.50 | 102.50 | 399,670 |
| 2022-04-13 | 107.50 | 107.50 | 100.50 | 102.50 | 38,675 |
| 2022-04-12 | 102.50 | 106.50 | 102.50 | 104.50 | 529,215 |
| 2022-04-11 | 102.50 | 106.00 | 102.50 | 104.50 | 899,396 |
| 2022-04-08 | 109.00 | 109.00 | 104.00 | 104.00 | 36,457 |
| 2022-04-07 | 107.00 | 109.00 | 104.00 | 106.00 | 80,677 |
| 2022-04-06 | 106.00 | 109.00 | 105.50 | 107.00 | 129,033 |
| 2022-04-05 | 105.50 | 109.00 | 105.50 | 108.00 | 701,326 |
| 2022-04-04 | 106.00 | 109.50 | 104.00 | 107.50 | 220,856 |
| 2022-04-01 | 107.00 | 108.00 | 105.00 | 105.00 | 337,390 |
| 2022-03-31 | 106.60 | 107.20 | 105.00 | 105.00 | 167,246 |
| 2022-03-30 | 107.60 | 107.60 | 107.40 | 107.40 | 43,573 |
| 2022-03-29 | 109.00 | 109.80 | 107.00 | 107.00 | 15,796 |
| 2022-03-28 | 106.40 | 107.00 | 102.40 | 107.00 | 76,103 |
| 2022-03-25 | 106.00 | 108.60 | 106.00 | 107.00 | 187,997 |
| 2022-03-24 | 110.00 | 110.00 | 106.00 | 107.00 | 116,651 |
| 2022-03-23 | 106.00 | 108.00 | 106.00 | 108.00 | 104,715 |
| 2022-03-22 | 105.00 | 110.00 | 105.00 | 108.00 | 51,574 |
| 2022-03-21 | 109.80 | 110.00 | 108.80 | 110.00 | 1,266,976 |
| 2022-03-18 | 102.60 | 106.20 | 102.20 | 106.00 | 433,002 |
| 2022-03-17 | 106.40 | 109.00 | 105.00 | 106.60 | 166,548 |
| 2022-03-16 | 109.20 | 109.20 | 103.00 | 103.00 | 314,228 |
| 2022-03-15 | 100.80 | 110.00 | 100.80 | 110.00 | 72,819 |
| 2022-03-14 | 95.80 | 101.20 | 95.80 | 99.60 | 94,101 |
| 2022-03-11 | 96.90 | 97.40 | 96.90 | 97.40 | 54,038 |
| 2022-03-10 | 95.90 | 97.00 | 94.00 | 96.10 | 121,456 |
| 2022-03-09 | 93.00 | 95.30 | 90.80 | 93.80 | 310,129 |
| 2022-03-08 | 90.00 | 94.00 | 89.90 | 92.50 | 130,528 |
| 2022-03-07 | 89.60 | 93.10 | 86.60 | 92.00 | 102,197 |
| 2022-03-04 | 98.00 | 103.20 | 90.80 | 92.20 | 327,638 |
| 2022-03-03 | 103.00 | 103.00 | 100.00 | 101.00 | 60,143 |
| 2022-03-02 | 102.60 | 106.20 | 101.00 | 106.20 | 73,852 |
| 2022-03-01 | 97.00 | 100.80 | 95.00 | 98.80 | 111,272 |
| 2022-02-28 | 98.00 | 100.00 | 96.10 | 97.00 | 122,533 |
| 2022-02-25 | 101.20 | 102.40 | 97.00 | 101.00 | 211,905 |
| 2022-02-24 | 100.40 | 104.00 | 97.90 | 103.00 | 194,486 |
| 2022-02-23 | 105.00 | 105.00 | 103.60 | 103.60 | 90,945 |
| 2022-02-22 | 104.00 | 104.00 | 102.00 | 103.80 | 94,572 |
| 2022-02-21 | 110.00 | 113.00 | 105.20 | 105.20 | 164,380 |
| 2022-02-18 | 112.00 | 114.80 | 111.40 | 112.20 | 241,143 |
| 2022-02-17 | 108.20 | 112.00 | 108.20 | 112.00 | 56,081 |
| 2022-02-16 | 108.20 | 111.40 | 108.00 | 108.00 | 28,998 |
| 2022-02-15 | 110.00 | 110.20 | 109.00 | 110.20 | 75,112 |
| 2022-02-14 | 102.00 | 110.00 | 102.00 | 110.00 | 163,982 |
| 2022-02-11 | 104.60 | 109.00 | 104.60 | 109.00 | 41,308 |
| 2022-02-10 | 106.80 | 107.60 | 106.80 | 107.00 | 402,524 |
| 2022-02-09 | 102.20 | 110.00 | 102.20 | 110.00 | 115,601 |
| 2022-02-08 | 106.60 | 106.60 | 101.00 | 105.40 | 129,104 |
| 2022-02-07 | 109.60 | 109.60 | 105.20 | 105.40 | 389,649 |
| 2022-02-04 | 110.60 | 110.60 | 106.80 | 106.80 | 141,051 |
| 2022-02-03 | 109.60 | 109.60 | 106.00 | 108.00 | 183,241 |
| 2022-02-02 | 111.80 | 112.40 | 109.00 | 111.60 | 156,079 |
| 2022-02-01 | 113.60 | 114.20 | 109.80 | 109.80 | 136,077 |
| 2022-01-31 | 116.60 | 116.60 | 110.00 | 111.60 | 102,591 |
| 2022-01-28 | 114.80 | 116.40 | 111.80 | 111.80 | 289,335 |
| 2022-01-27 | 115.40 | 117.60 | 115.40 | 116.40 | 53,439 |
| 2022-01-26 | 116.40 | 117.20 | 115.00 | 115.00 | 62,265 |
| 2022-01-25 | 110.60 | 115.60 | 110.60 | 114.00 | 62,322 |
| 2022-01-24 | 120.00 | 121.00 | 109.80 | 109.80 | 293,656 |
| 2022-01-21 | 123.00 | 123.00 | 121.00 | 121.00 | 245,350 |
| 2022-01-20 | 122.00 | 122.40 | 121.20 | 122.40 | 119,517 |
| 2022-01-19 | 121.60 | 122.40 | 121.60 | 122.40 | 80,219 |
| 2022-01-18 | 122.00 | 122.80 | 121.00 | 121.60 | 222,947 |
| 2022-01-17 | 124.00 | 124.00 | 121.20 | 122.00 | 80,878 |
| 2022-01-14 | 122.00 | 123.00 | 121.00 | 121.20 | 152,552 |
| 2022-01-13 | 121.00 | 122.20 | 120.80 | 122.20 | 92,616 |
| 2022-01-12 | 121.20 | 121.80 | 121.00 | 121.00 | 60,977 |
| 2022-01-11 | 120.00 | 122.80 | 119.80 | 121.00 | 61,045 |
| 2022-01-10 | 120.20 | 121.40 | 119.80 | 121.00 | 168,451 |
| 2022-01-07 | 121.00 | 122.40 | 120.20 | 122.40 | 64,228 |
| 2022-01-06 | 121.00 | 122.00 | 121.00 | 121.00 | 1,850,542 |
| 2022-01-05 | 121.00 | 122.80 | 121.00 | 122.80 | 92,692 |
| 2022-01-04 | 121.00 | 124.80 | 121.00 | 124.60 | 50,674 |
| 2022-01-03 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2021-12-31 | 121.20 | 125.00 | 121.20 | 123.80 | 47,749 |
| 2021-12-30 | 122.20 | 125.00 | 122.20 | 125.00 | 23,179 |
| 2021-12-29 | 121.00 | 125.80 | 121.00 | 125.00 | 243,017 |
| 2021-12-28 | 122.80 | 122.80 | 122.80 | 122.80 | 0 |
| 2021-12-27 | 122.80 | 122.80 | 122.80 | 122.80 | 0 |
| 2021-12-24 | 121.00 | 124.00 | 121.00 | 122.80 | 16,539 |
| 2021-12-23 | 121.80 | 124.00 | 121.80 | 124.00 | 25,614 |
| 2021-12-22 | 121.80 | 123.80 | 121.20 | 121.20 | 131,482 |
| 2021-12-21 | 120.00 | 123.80 | 120.00 | 121.80 | 148,730 |
| 2021-12-20 | 119.20 | 120.80 | 118.60 | 120.00 | 127,023 |
| 2021-12-17 | 121.40 | 124.40 | 121.00 | 121.00 | 46,391 |
| 2021-12-16 | 121.20 | 121.20 | 120.00 | 121.00 | 237,860 |
| 2021-12-15 | 120.80 | 121.20 | 120.00 | 120.80 | 5,066,318 |
| 2021-12-14 | 124.00 | 124.00 | 121.00 | 121.00 | 269,100 |
| 2021-12-13 | 125.00 | 125.80 | 120.20 | 123.00 | 53,877 |
| 2021-12-10 | 120.00 | 125.20 | 120.00 | 125.00 | 35,020 |
| 2021-12-09 | 125.00 | 125.00 | 123.40 | 124.80 | 82,823 |
| 2021-12-08 | 119.80 | 125.00 | 119.80 | 123.60 | 30,503 |
| 2021-12-07 | 121.80 | 127.00 | 121.80 | 125.00 | 443,752 |
| 2021-12-06 | 118.60 | 125.00 | 118.60 | 123.40 | 711,384 |
| 2021-12-03 | 121.00 | 121.00 | 118.00 | 118.00 | 88,958 |
| 2021-12-02 | 117.80 | 122.60 | 117.80 | 122.20 | 137,210 |
| 2021-12-01 | 120.80 | 121.00 | 116.80 | 120.40 | 493,052 |
| 2021-11-30 | 117.80 | 121.00 | 115.80 | 121.00 | 135,627 |
| 2021-11-29 | 119.40 | 120.40 | 115.80 | 119.20 | 2,612,879 |
| 2021-11-26 | 118.80 | 118.80 | 111.60 | 115.60 | 415,893 |
| 2021-11-25 | 120.00 | 121.40 | 120.00 | 121.40 | 54,882 |
| 2021-11-24 | 121.00 | 122.80 | 119.00 | 119.00 | 173,302 |
| 2021-11-23 | 123.60 | 124.80 | 121.60 | 123.00 | 104,262 |
| 2021-11-22 | 124.00 | 125.80 | 124.00 | 125.00 | 779,161 |
| 2021-11-19 | 125.40 | 126.80 | 123.80 | 123.80 | 199,817 |
| 2021-11-18 | 125.00 | 128.00 | 125.00 | 125.40 | 234,877 |
| 2021-11-17 | 125.00 | 126.40 | 125.00 | 125.00 | 88,358 |
| 2021-11-16 | 128.60 | 128.60 | 125.00 | 126.20 | 630,910 |
| 2021-11-15 | 129.40 | 130.00 | 126.20 | 127.00 | 188,670 |
| 2021-11-12 | 130.00 | 131.40 | 128.80 | 129.40 | 1,117,590 |
| 2021-11-11 | 130.20 | 130.20 | 128.40 | 129.80 | 119,723 |
| 2021-11-10 | 130.20 | 132.00 | 128.20 | 128.20 | 469,777 |
| 2021-11-09 | 127.80 | 131.40 | 127.60 | 130.00 | 119,087 |
| 2021-11-08 | 125.80 | 128.00 | 125.80 | 127.80 | 416,988 |
| 2021-11-05 | 125.80 | 126.60 | 123.60 | 126.00 | 121,573 |
| 2021-11-04 | 124.40 | 127.00 | 121.00 | 126.80 | 136,274 |
| 2021-11-03 | 124.40 | 127.00 | 124.40 | 125.40 | 59,535 |
| 2021-11-02 | 124.60 | 126.20 | 124.40 | 125.80 | 188,618 |
| 2021-11-01 | 124.20 | 127.00 | 123.80 | 125.00 | 144,067 |
| 2021-10-29 | 125.00 | 126.60 | 123.40 | 126.40 | 57,802 |
| 2021-10-28 | 127.80 | 127.80 | 124.60 | 125.20 | 68,696 |
| 2021-10-27 | 127.80 | 128.00 | 124.80 | 127.60 | 160,143 |
| 2021-10-26 | 129.80 | 130.40 | 124.00 | 124.60 | 208,127 |
| 2021-10-25 | 126.00 | 130.00 | 126.00 | 130.00 | 4,562,358 |