Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-30 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-01-29 | 269.00 | 270.00 | 269.00 | 270.00 | 20,954 |
| 2024-01-26 | 269.00 | 269.00 | 268.00 | 268.00 | 481,520 |
| 2024-01-25 | 268.00 | 268.00 | 268.00 | 268.00 | 34,454 |
| 2024-01-24 | 268.00 | 268.00 | 268.00 | 268.50 | 6,084 |
| 2024-01-23 | 268.00 | 268.00 | 268.00 | 268.00 | 4,400 |
| 2024-01-22 | 268.00 | 268.00 | 268.00 | 269.00 | 9,041 |
| 2024-01-19 | 268.00 | 268.00 | 268.00 | 268.00 | 24,437 |
| 2024-01-18 | 268.00 | 268.00 | 267.00 | 268.00 | 115,793 |
| 2024-01-17 | 268.00 | 268.00 | 268.00 | 268.50 | 42,572 |
| 2024-01-16 | 268.00 | 270.00 | 268.00 | 268.00 | 37,368 |
| 2024-01-15 | 268.00 | 268.00 | 267.00 | 267.00 | 126,399 |
| 2024-01-12 | 268.00 | 268.00 | 268.00 | 268.00 | 85,500 |
| 2024-01-11 | 267.00 | 268.00 | 267.00 | 268.00 | 202,536 |
| 2024-01-10 | 266.00 | 268.00 | 266.00 | 267.00 | 1,078,765 |
| 2024-01-09 | 265.00 | 266.00 | 264.00 | 266.00 | 151,970 |
| 2024-01-08 | 265.00 | 265.00 | 264.00 | 264.00 | 97,166 |
| 2024-01-05 | 263.00 | 265.00 | 263.00 | 264.00 | 520,983 |
| 2024-01-04 | 264.00 | 265.00 | 264.00 | 264.00 | 22,460 |
| 2024-01-03 | 264.00 | 265.00 | 264.00 | 265.00 | 111,494 |
| 2024-01-02 | 264.00 | 264.00 | 263.00 | 263.00 | 20,364 |
| 2024-01-01 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-12-29 | 264.00 | 264.00 | 264.00 | 264.00 | 150,695 |
| 2023-12-28 | 264.00 | 264.00 | 264.00 | 264.00 | 8,840 |
| 2023-12-27 | 262.00 | 264.00 | 262.00 | 264.00 | 12,230 |
| 2023-12-26 | 263.50 | 263.50 | 263.50 | 263.50 | 0 |
| 2023-12-25 | 263.50 | 263.50 | 263.50 | 263.50 | 0 |
| 2023-12-22 | 264.00 | 264.00 | 263.50 | 263.50 | 483,720 |
| 2023-12-21 | 260.00 | 265.00 | 260.00 | 264.00 | 46,963 |
| 2023-12-20 | 260.00 | 260.00 | 260.00 | 260.00 | 18,384 |
| 2023-12-19 | 259.00 | 260.00 | 259.00 | 260.00 | 18,300 |
| 2023-12-18 | 258.00 | 261.00 | 258.00 | 261.00 | 50,634 |
| 2023-12-15 | 260.00 | 262.00 | 260.00 | 260.00 | 14,616 |
| 2023-12-14 | 258.00 | 261.00 | 258.00 | 261.00 | 98,939 |
| 2023-12-13 | 259.00 | 261.00 | 259.00 | 261.00 | 32,767 |
| 2023-12-12 | 259.00 | 262.00 | 259.00 | 262.00 | 111,199 |
| 2023-12-11 | 259.00 | 260.00 | 259.00 | 260.00 | 8,601 |
| 2023-12-08 | 259.00 | 260.00 | 259.00 | 260.00 | 124,604 |
| 2023-12-07 | 259.00 | 259.00 | 259.00 | 259.00 | 140,071 |
| 2023-12-06 | 259.00 | 262.00 | 259.00 | 259.00 | 223,076 |
| 2023-12-05 | 255.00 | 260.00 | 255.00 | 259.00 | 897,028 |
| 2023-12-04 | 259.00 | 260.00 | 259.00 | 260.00 | 158,979 |
| 2023-12-01 | 258.00 | 260.00 | 258.00 | 259.00 | 356,383 |
| 2023-11-30 | 258.00 | 260.00 | 258.00 | 259.00 | 157,173 |
| 2023-11-29 | 258.00 | 259.00 | 258.00 | 259.00 | 587,952 |
| 2023-11-28 | 259.00 | 259.00 | 258.00 | 258.00 | 277,505 |
| 2023-11-27 | 258.00 | 259.00 | 258.00 | 259.00 | 132,400 |
| 2023-11-24 | 259.00 | 259.00 | 259.00 | 258.50 | 83,572 |
| 2023-11-23 | 256.00 | 260.00 | 256.00 | 259.00 | 133,277 |
| 2023-11-22 | 259.00 | 259.00 | 258.00 | 259.00 | 169,782 |
| 2023-11-21 | 259.00 | 260.00 | 259.00 | 259.50 | 9,976 |
| 2023-11-20 | 260.00 | 261.00 | 259.00 | 260.00 | 352,656 |
| 2023-11-17 | 260.00 | 260.00 | 260.00 | 260.00 | 2,136,862 |
| 2023-11-16 | 263.00 | 263.00 | 257.00 | 260.00 | 270,530 |
| 2023-11-15 | 271.00 | 271.00 | 271.00 | 271.00 | 215,187 |
| 2023-11-14 | 270.00 | 272.00 | 270.00 | 271.00 | 270,532 |
| 2023-11-13 | 270.00 | 271.00 | 270.00 | 270.00 | 1,367,429 |
| 2023-11-10 | 270.00 | 270.00 | 270.00 | 270.00 | 8,405 |
| 2023-11-09 | 271.00 | 271.00 | 270.00 | 270.50 | 217,339 |
| 2023-11-08 | 271.00 | 271.00 | 270.00 | 270.00 | 257,095 |
| 2023-11-07 | 270.00 | 270.00 | 270.00 | 270.00 | 17,054 |
| 2023-11-06 | 270.00 | 271.00 | 270.00 | 270.00 | 45,602 |
| 2023-11-03 | 270.00 | 270.00 | 269.00 | 270.00 | 69,051 |
| 2023-11-02 | 270.00 | 271.00 | 269.00 | 269.00 | 127,551 |
| 2023-11-01 | 270.00 | 271.00 | 270.00 | 271.00 | 524,379 |
| 2023-10-31 | 270.00 | 271.00 | 270.00 | 271.00 | 265,035 |
| 2023-10-30 | 267.00 | 270.00 | 267.00 | 267.00 | 224,133 |
| 2023-10-27 | 267.00 | 267.00 | 267.00 | 267.00 | 783,642 |
| 2023-10-26 | 269.00 | 269.00 | 267.00 | 267.00 | 655,521 |
| 2023-10-25 | 271.00 | 271.00 | 269.00 | 270.00 | 1,740,577 |
| 2023-10-24 | 272.00 | 273.00 | 271.00 | 271.00 | 2,557,235 |
| 2023-10-23 | 166.00 | 169.00 | 166.00 | 169.00 | 12,804 |
| 2023-10-20 | 167.50 | 168.00 | 166.00 | 166.00 | 21,458 |
| 2023-10-19 | 163.75 | 163.75 | 163.75 | 163.75 | 160 |
| 2023-10-18 | 160.00 | 160.00 | 160.00 | 163.75 | 149 |
| 2023-10-17 | 157.00 | 161.50 | 157.00 | 161.50 | 41,171 |
| 2023-10-16 | 161.00 | 161.00 | 161.00 | 160.75 | 2,275 |
| 2023-10-13 | 161.50 | 162.00 | 161.50 | 161.50 | 13,516 |
| 2023-10-12 | 160.00 | 161.50 | 160.00 | 160.75 | 34,821 |
| 2023-10-11 | 163.50 | 163.50 | 163.50 | 161.75 | 5,633 |
| 2023-10-10 | 168.00 | 168.00 | 160.00 | 160.00 | 86,870 |
| 2023-10-09 | 170.00 | 170.00 | 168.00 | 168.00 | 8,628 |
| 2023-10-06 | 174.50 | 175.00 | 167.00 | 167.00 | 12,065 |
| 2023-10-05 | 165.00 | 169.50 | 165.00 | 168.50 | 26,101 |
| 2023-10-04 | 166.00 | 166.50 | 165.00 | 165.00 | 148,916 |
| 2023-10-03 | 166.50 | 168.00 | 166.50 | 167.00 | 31,040 |
| 2023-10-02 | 171.25 | 171.25 | 168.75 | 168.75 | 11,749 |
| 2023-09-29 | 168.00 | 171.25 | 168.00 | 171.25 | 4,158 |
| 2023-09-28 | 167.00 | 167.00 | 167.00 | 168.00 | 9,892 |
| 2023-09-27 | 166.00 | 166.00 | 166.00 | 168.00 | 5,520 |
| 2023-09-26 | 175.50 | 175.50 | 175.50 | 168.50 | 2,444 |
| 2023-09-25 | 174.00 | 174.00 | 174.00 | 171.75 | 4,608 |
| 2023-09-22 | 172.25 | 172.25 | 169.50 | 169.50 | 1,262 |
| 2023-09-21 | 168.00 | 170.00 | 168.00 | 172.25 | 7,879 |
| 2023-09-20 | 174.50 | 174.50 | 174.50 | 172.25 | 10,051 |
| 2023-09-19 | 170.50 | 170.50 | 170.50 | 170.50 | 2,503 |
| 2023-09-18 | 171.00 | 171.00 | 170.50 | 170.50 | 1,672 |
| 2023-09-15 | 175.00 | 175.00 | 173.00 | 171.00 | 26,043 |
| 2023-09-14 | 172.00 | 172.00 | 170.00 | 172.75 | 18,396 |
| 2023-09-13 | 169.00 | 169.00 | 169.00 | 169.75 | 4,333 |
| 2023-09-12 | 172.50 | 172.50 | 169.00 | 170.75 | 9,962 |
| 2023-09-11 | 172.00 | 173.00 | 168.00 | 173.00 | 14,481 |
| 2023-09-08 | 165.00 | 165.00 | 165.00 | 168.50 | 16,739 |
| 2023-09-07 | 161.00 | 161.00 | 161.00 | 164.75 | 10,975 |
| 2023-09-06 | 161.50 | 164.00 | 161.00 | 162.50 | 11,327 |
| 2023-09-05 | 161.00 | 161.00 | 161.00 | 165.50 | 6,122 |
| 2023-09-04 | 168.00 | 168.00 | 155.00 | 163.00 | 44,239 |
| 2023-09-01 | 164.75 | 164.75 | 162.50 | 162.50 | 4,023 |
| 2023-08-31 | 158.50 | 164.75 | 158.50 | 164.75 | 10,070 |
| 2023-08-30 | 165.00 | 165.50 | 158.50 | 158.50 | 22,912 |
| 2023-08-29 | 166.75 | 166.75 | 164.50 | 164.50 | 4,326 |
| 2023-08-28 | 166.75 | 166.75 | 166.75 | 166.75 | 0 |
| 2023-08-25 | 160.00 | 173.50 | 160.00 | 166.75 | 7,462 |
| 2023-08-24 | 171.50 | 171.50 | 164.00 | 166.25 | 9,770 |
| 2023-08-23 | 164.00 | 165.00 | 164.00 | 168.25 | 12,171 |
| 2023-08-22 | 165.50 | 172.50 | 165.50 | 168.75 | 10,634 |
| 2023-08-21 | 170.50 | 170.50 | 168.00 | 168.00 | 3,775 |
| 2023-08-18 | 165.00 | 165.00 | 165.00 | 170.50 | 336 |
| 2023-08-17 | 171.50 | 171.50 | 170.25 | 170.25 | 1,420 |
| 2023-08-16 | 173.00 | 173.00 | 173.00 | 171.50 | 7,020 |
| 2023-08-15 | 172.50 | 172.50 | 172.50 | 172.50 | 18,151 |
| 2023-08-14 | 165.50 | 171.25 | 165.50 | 171.25 | 2,879 |
| 2023-08-11 | 166.50 | 166.50 | 165.50 | 165.50 | 56,120 |
| 2023-08-10 | 167.00 | 167.00 | 167.00 | 167.00 | 13,497 |
| 2023-08-09 | 171.00 | 177.00 | 171.00 | 167.50 | 21,844 |
| 2023-08-08 | 168.00 | 168.00 | 165.50 | 171.00 | 26,962 |
| 2023-08-07 | 170.00 | 180.00 | 170.00 | 173.00 | 50,306 |
| 2023-08-04 | 178.00 | 180.00 | 172.00 | 177.00 | 38,430 |
| 2023-08-03 | 177.00 | 178.50 | 160.50 | 178.50 | 68,636 |
| 2023-08-02 | 180.00 | 181.00 | 180.00 | 180.00 | 53,822 |
| 2023-08-01 | 172.00 | 180.00 | 172.00 | 178.75 | 60,174 |
| 2023-07-31 | 173.00 | 173.00 | 170.00 | 170.00 | 67,493 |
| 2023-07-28 | 166.50 | 169.00 | 166.50 | 166.50 | 52,108 |
| 2023-07-27 | 166.50 | 166.50 | 166.50 | 163.25 | 4,535 |
| 2023-07-26 | 160.00 | 160.00 | 160.00 | 162.75 | 26,418 |
| 2023-07-25 | 157.50 | 157.50 | 157.00 | 157.00 | 7,565 |
| 2023-07-24 | 158.50 | 158.50 | 154.00 | 154.00 | 26,226 |
| 2023-07-21 | 151.00 | 155.00 | 151.00 | 158.50 | 6,385 |
| 2023-07-20 | 158.00 | 158.00 | 155.00 | 155.00 | 53,760 |
| 2023-07-19 | 153.00 | 153.50 | 153.00 | 156.50 | 9,578 |
| 2023-07-18 | 154.50 | 154.50 | 154.50 | 154.50 | 1,358,680 |
| 2023-07-17 | 144.00 | 145.00 | 143.00 | 143.00 | 128,055 |
| 2023-07-14 | 146.50 | 146.50 | 146.50 | 142.50 | 21,452 |
| 2023-07-13 | 148.50 | 148.50 | 144.50 | 144.50 | 136,857 |
| 2023-07-12 | 152.00 | 152.00 | 147.00 | 148.00 | 67,049 |
| 2023-07-11 | 150.00 | 150.00 | 146.00 | 146.00 | 96,060 |
| 2023-07-10 | 150.00 | 150.00 | 150.00 | 149.75 | 17,618 |
| 2023-07-07 | 151.50 | 151.50 | 151.50 | 151.50 | 7,751 |
| 2023-07-06 | 150.00 | 151.00 | 150.00 | 151.00 | 11,497 |
| 2023-07-05 | 151.50 | 151.50 | 151.50 | 151.75 | 17,252 |
| 2023-07-04 | 151.00 | 151.00 | 150.00 | 150.00 | 12,727 |
| 2023-07-03 | 151.50 | 151.50 | 150.00 | 150.75 | 35,819 |
| 2023-06-30 | 153.00 | 153.00 | 153.00 | 153.00 | 620 |
| 2023-06-29 | 150.00 | 151.25 | 150.00 | 151.25 | 3,427 |
| 2023-06-28 | 150.00 | 151.00 | 150.00 | 150.00 | 290,726 |
| 2023-06-27 | 151.00 | 151.00 | 147.00 | 147.00 | 52,482 |
| 2023-06-26 | 152.50 | 152.50 | 152.50 | 151.75 | 4,742 |
| 2023-06-23 | 152.50 | 152.50 | 152.50 | 153.75 | 7,391 |
| 2023-06-22 | 154.00 | 154.00 | 154.00 | 155.00 | 46,519 |
| 2023-06-21 | 153.00 | 153.00 | 153.00 | 154.00 | 32,380 |
| 2023-06-20 | 155.00 | 155.00 | 155.00 | 155.00 | 44,952 |
| 2023-06-19 | 151.50 | 151.50 | 151.50 | 151.50 | 39,687 |
| 2023-06-16 | 155.00 | 155.00 | 153.00 | 152.50 | 14,795 |
| 2023-06-15 | 155.00 | 155.00 | 155.00 | 153.75 | 31,554 |
| 2023-06-14 | 157.50 | 157.50 | 155.00 | 155.00 | 52,646 |
| 2023-06-13 | 157.50 | 157.50 | 157.50 | 156.25 | 12,567 |
| 2023-06-12 | 159.50 | 159.50 | 157.50 | 156.25 | 6,878 |
| 2023-06-09 | 156.50 | 157.00 | 156.50 | 157.00 | 48,553 |
| 2023-06-08 | 157.00 | 159.00 | 155.00 | 156.50 | 62,055 |
| 2023-06-07 | 157.00 | 157.00 | 156.75 | 156.75 | 6,337 |
| 2023-06-06 | 157.00 | 157.00 | 156.50 | 157.00 | 84,079 |
| 2023-06-05 | 155.00 | 157.00 | 155.00 | 155.00 | 107,087 |
| 2023-06-02 | 159.50 | 159.50 | 156.00 | 157.25 | 5,545 |
| 2023-06-01 | 159.75 | 159.75 | 158.75 | 158.75 | 55,690 |
| 2023-05-31 | 162.50 | 162.50 | 161.00 | 159.75 | 38,181 |
| 2023-05-30 | 162.50 | 166.50 | 162.50 | 165.00 | 106,067 |
| 2023-05-29 | 167.25 | 167.25 | 167.25 | 167.25 | 0 |
| 2023-05-26 | 167.75 | 167.75 | 167.25 | 167.25 | 10,945 |
| 2023-05-25 | 169.00 | 169.00 | 169.00 | 167.75 | 3,879 |
| 2023-05-24 | 169.00 | 169.00 | 169.00 | 168.25 | 7,063 |
| 2023-05-23 | 167.00 | 167.00 | 165.00 | 165.00 | 52,424 |
| 2023-05-22 | 165.00 | 165.00 | 165.00 | 167.50 | 14,271 |
| 2023-05-19 | 166.50 | 166.50 | 162.00 | 167.25 | 14,434 |
| 2023-05-18 | 164.00 | 164.00 | 163.50 | 163.50 | 29,429 |
| 2023-05-17 | 165.00 | 165.00 | 163.00 | 163.50 | 36,138 |
| 2023-05-16 | 169.00 | 169.00 | 169.00 | 167.25 | 14,656 |
| 2023-05-15 | 173.00 | 173.00 | 173.00 | 172.50 | 28,653 |
| 2023-05-12 | 170.00 | 170.00 | 168.00 | 172.00 | 31,680 |
| 2023-05-11 | 171.00 | 173.00 | 171.00 | 171.25 | 13,261 |
| 2023-05-10 | 173.00 | 173.00 | 173.00 | 173.00 | 13,672 |
| 2023-05-09 | 170.00 | 173.00 | 170.00 | 174.75 | 2,757 |
| 2023-05-08 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2023-05-05 | 173.00 | 173.00 | 173.00 | 171.50 | 8,241 |
| 2023-05-04 | 176.50 | 176.50 | 175.50 | 175.50 | 17,084 |
| 2023-05-03 | 176.50 | 177.00 | 176.50 | 177.00 | 4,271 |
| 2023-05-02 | 176.50 | 176.50 | 176.50 | 176.50 | 18,944 |
| 2023-05-01 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2023-04-28 | 175.00 | 176.50 | 175.00 | 176.50 | 4,377 |
| 2023-04-27 | 175.00 | 175.00 | 175.00 | 175.00 | 3,950 |
| 2023-04-26 | 179.00 | 179.00 | 179.00 | 175.00 | 8,474 |
| 2023-04-25 | 172.00 | 172.00 | 172.00 | 175.00 | 4,759 |
| 2023-04-24 | 174.00 | 174.00 | 172.50 | 176.00 | 39,454 |
| 2023-04-21 | 174.00 | 174.00 | 174.00 | 177.25 | 14,512 |
| 2023-04-20 | 174.50 | 174.50 | 174.00 | 174.00 | 25,593 |
| 2023-04-19 | 180.00 | 180.00 | 180.00 | 179.50 | 29,623 |
| 2023-04-18 | 179.00 | 180.00 | 178.50 | 177.50 | 25,303 |
| 2023-04-17 | 179.00 | 179.00 | 177.00 | 177.75 | 13,491 |
| 2023-04-14 | 174.00 | 178.00 | 174.00 | 176.75 | 33,951 |
| 2023-04-13 | 179.00 | 179.00 | 179.00 | 178.50 | 8,964 |
| 2023-04-12 | 178.00 | 178.00 | 177.50 | 177.75 | 21,424 |
| 2023-04-11 | 174.50 | 177.00 | 170.50 | 177.50 | 46,648 |
| 2023-04-10 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-04-07 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-04-06 | 180.00 | 180.00 | 180.00 | 180.00 | 23,920 |
| 2023-04-05 | 176.00 | 176.00 | 176.00 | 174.50 | 10,928 |
| 2023-04-04 | 172.00 | 174.00 | 172.00 | 176.75 | 12,589 |
| 2023-04-03 | 178.00 | 178.00 | 177.00 | 177.25 | 26,211 |
| 2023-03-31 | 177.00 | 177.00 | 177.00 | 177.00 | 12,524 |
| 2023-03-30 | 173.00 | 177.50 | 173.00 | 175.75 | 15,969 |
| 2023-03-29 | 173.00 | 181.50 | 170.00 | 170.00 | 31,095 |
| 2023-03-28 | 188.00 | 188.00 | 170.00 | 172.00 | 26,061 |
| 2023-03-27 | 189.50 | 189.50 | 186.75 | 186.75 | 21,783 |
| 2023-03-24 | 186.50 | 186.50 | 180.00 | 189.50 | 18,776 |
| 2023-03-23 | 187.00 | 187.00 | 184.00 | 186.75 | 31,621 |
| 2023-03-22 | 187.00 | 187.00 | 187.00 | 189.75 | 44,545 |
| 2023-03-21 | 182.00 | 191.00 | 182.00 | 189.75 | 38,942 |
| 2023-03-20 | 190.00 | 190.00 | 179.50 | 180.00 | 37,678 |
| 2023-03-17 | 186.00 | 189.50 | 186.00 | 188.00 | 53,270 |
| 2023-03-16 | 185.00 | 185.00 | 185.00 | 185.25 | 20,972 |
| 2023-03-15 | 183.00 | 183.00 | 183.00 | 182.50 | 14,848 |
| 2023-03-14 | 185.00 | 185.00 | 185.00 | 185.00 | 9,136 |
| 2023-03-13 | 185.50 | 185.50 | 184.50 | 184.00 | 258,633 |
| 2023-03-10 | 185.00 | 189.50 | 185.00 | 187.25 | 33,804 |
| 2023-03-09 | 190.50 | 196.00 | 188.00 | 194.25 | 26,388 |
| 2023-03-08 | 190.50 | 198.00 | 190.00 | 190.00 | 39,252 |
| 2023-03-07 | 198.50 | 198.50 | 191.00 | 193.50 | 46,820 |
| 2023-03-06 | 194.00 | 198.50 | 194.00 | 198.50 | 11,294 |
| 2023-03-03 | 201.00 | 203.00 | 190.00 | 195.00 | 54,680 |
| 2023-03-02 | 196.50 | 197.00 | 196.50 | 197.00 | 28,666 |
| 2023-03-01 | 206.00 | 206.00 | 195.00 | 195.00 | 5,772 |
| 2023-02-28 | 204.00 | 204.00 | 197.00 | 197.00 | 8,818 |
| 2023-02-27 | 199.00 | 200.00 | 197.00 | 197.00 | 68,913 |
| 2023-02-24 | 200.00 | 200.00 | 195.00 | 198.00 | 27,574 |
| 2023-02-23 | 202.00 | 207.00 | 197.50 | 207.00 | 25,366 |
| 2023-02-22 | 196.00 | 198.00 | 195.00 | 197.50 | 30,054 |
| 2023-02-21 | 210.00 | 210.00 | 189.50 | 196.00 | 92,288 |
| 2023-02-20 | 215.00 | 215.00 | 210.00 | 210.00 | 27,712 |
| 2023-02-17 | 214.00 | 219.00 | 214.00 | 219.00 | 14,478 |
| 2023-02-16 | 219.00 | 219.00 | 215.00 | 217.00 | 29,135 |
| 2023-02-15 | 213.00 | 218.00 | 213.00 | 218.00 | 11,562 |
| 2023-02-14 | 214.00 | 216.00 | 214.00 | 218.00 | 91,677 |
| 2023-02-13 | 215.00 | 215.00 | 215.00 | 218.50 | 119,836 |
| 2023-02-10 | 220.00 | 220.00 | 212.00 | 217.00 | 58,071 |
| 2023-02-09 | 220.00 | 224.00 | 220.00 | 222.00 | 120,724 |
| 2023-02-08 | 224.00 | 228.00 | 223.00 | 224.00 | 122,360 |
| 2023-02-07 | 223.00 | 223.00 | 222.00 | 222.50 | 110,932 |
| 2023-02-06 | 224.00 | 224.00 | 220.00 | 222.00 | 50,370 |
| 2023-02-03 | 220.00 | 226.00 | 220.00 | 225.00 | 68,670 |
| 2023-02-02 | 225.00 | 225.00 | 220.00 | 220.00 | 146,183 |
| 2023-02-01 | 217.00 | 222.00 | 217.00 | 221.50 | 69,961 |
| 2023-01-31 | 217.00 | 220.00 | 216.00 | 220.00 | 102,250 |
| 2023-01-30 | 213.00 | 220.00 | 213.00 | 219.00 | 104,234 |
| 2023-01-27 | 210.00 | 215.00 | 210.00 | 215.00 | 75,123 |
| 2023-01-26 | 210.50 | 212.50 | 210.50 | 212.50 | 90,638 |
| 2023-01-25 | 210.00 | 210.00 | 205.00 | 210.50 | 46,121 |
| 2023-01-24 | 205.00 | 207.00 | 204.00 | 205.50 | 74,391 |
| 2023-01-23 | 202.00 | 206.00 | 196.50 | 204.00 | 45,529 |
| 2023-01-20 | 195.50 | 201.00 | 195.50 | 201.00 | 55,081 |
| 2023-01-19 | 191.00 | 200.00 | 191.00 | 200.00 | 67,146 |
| 2023-01-18 | 193.00 | 198.00 | 191.00 | 191.00 | 75,937 |
| 2023-01-17 | 188.50 | 193.00 | 188.50 | 191.50 | 44,044 |
| 2023-01-16 | 191.50 | 193.50 | 188.50 | 188.50 | 74,830 |
| 2023-01-13 | 189.00 | 190.00 | 188.00 | 188.00 | 47,873 |
| 2023-01-12 | 190.00 | 190.00 | 185.00 | 185.00 | 53,513 |
| 2023-01-11 | 186.50 | 189.00 | 185.00 | 187.00 | 82,706 |
| 2023-01-10 | 172.00 | 186.50 | 172.00 | 186.50 | 102,919 |
| 2023-01-09 | 174.00 | 174.50 | 174.00 | 174.00 | 31,000 |
| 2023-01-06 | 170.00 | 174.00 | 170.00 | 173.00 | 108,177 |
| 2023-01-05 | 170.50 | 170.50 | 165.00 | 168.75 | 15,020 |
| 2023-01-04 | 166.50 | 170.00 | 166.50 | 168.00 | 23,280 |
| 2023-01-03 | 164.00 | 171.00 | 162.00 | 167.00 | 128,338 |
| 2023-01-02 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2022-12-30 | 161.50 | 161.50 | 161.00 | 161.00 | 1,457 |
| 2022-12-29 | 162.00 | 163.50 | 160.00 | 161.00 | 2,971 |
| 2022-12-28 | 162.00 | 162.00 | 162.00 | 162.00 | 18,683 |
| 2022-12-27 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-12-26 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-12-23 | 165.00 | 169.50 | 160.00 | 162.00 | 105,479 |
| 2022-12-22 | 169.50 | 173.50 | 166.00 | 171.00 | 161,018 |
| 2022-12-21 | 174.00 | 174.00 | 169.50 | 170.50 | 117,640 |
| 2022-12-20 | 170.50 | 173.50 | 170.50 | 173.00 | 60,352 |
| 2022-12-19 | 174.50 | 174.50 | 172.00 | 172.00 | 58,198 |
| 2022-12-16 | 174.00 | 174.00 | 170.00 | 171.50 | 85,725 |
| 2022-12-15 | 172.00 | 172.00 | 169.00 | 169.00 | 103,932 |
| 2022-12-14 | 165.00 | 168.00 | 165.00 | 166.00 | 56,737 |
| 2022-12-13 | 163.00 | 168.50 | 163.00 | 166.00 | 97,220 |
| 2022-12-12 | 159.00 | 162.00 | 159.00 | 162.00 | 26,543 |
| 2022-12-09 | 158.00 | 164.00 | 158.00 | 163.00 | 107,737 |
| 2022-12-08 | 154.00 | 159.50 | 154.00 | 156.50 | 121,459 |
| 2022-12-07 | 156.00 | 159.00 | 153.00 | 153.00 | 106,823 |
| 2022-12-06 | 156.00 | 160.00 | 154.50 | 154.50 | 147,565 |
| 2022-12-05 | 159.50 | 159.50 | 156.00 | 156.00 | 282,382 |
| 2022-12-02 | 158.50 | 165.50 | 158.00 | 162.00 | 180,162 |
| 2022-12-01 | 148.00 | 158.00 | 148.00 | 154.50 | 86,329 |
| 2022-11-30 | 150.00 | 155.00 | 150.00 | 155.00 | 12,524 |
| 2022-11-29 | 154.00 | 154.00 | 150.00 | 150.00 | 21,278 |
| 2022-11-28 | 158.00 | 158.00 | 151.50 | 151.50 | 29,992 |
| 2022-11-25 | 142.50 | 157.50 | 142.50 | 155.00 | 375,320 |
| 2022-11-24 | 143.00 | 143.00 | 140.00 | 140.00 | 29,288 |
| 2022-11-23 | 143.50 | 143.50 | 139.00 | 139.00 | 58,244 |
| 2022-11-22 | 144.00 | 151.50 | 144.00 | 144.00 | 7,623 |
| 2022-11-21 | 143.50 | 148.00 | 143.50 | 144.00 | 61,860 |
| 2022-11-18 | 145.00 | 149.00 | 144.00 | 144.00 | 68,543 |
| 2022-11-17 | 145.00 | 148.00 | 145.00 | 148.00 | 43,302 |
| 2022-11-16 | 146.50 | 149.00 | 145.00 | 145.00 | 63,843 |
| 2022-11-15 | 145.00 | 147.00 | 145.00 | 145.00 | 60,384 |
| 2022-11-14 | 146.00 | 146.00 | 144.00 | 144.00 | 62,468 |
| 2022-11-11 | 152.00 | 152.00 | 143.00 | 143.00 | 101,592 |
| 2022-11-10 | 140.50 | 149.50 | 140.50 | 149.25 | 171,406 |
| 2022-11-09 | 153.00 | 155.00 | 151.00 | 151.00 | 367,621 |
| 2022-11-08 | 152.00 | 155.50 | 152.00 | 155.50 | 391,754 |
| 2022-11-07 | 152.00 | 155.50 | 150.50 | 150.50 | 286,714 |
| 2022-11-04 | 152.00 | 152.50 | 150.50 | 153.00 | 316,080 |
| 2022-11-03 | 150.00 | 152.50 | 149.50 | 150.00 | 133,288 |
| 2022-11-02 | 154.50 | 157.50 | 150.00 | 152.00 | 196,391 |
| 2022-11-01 | 149.50 | 152.00 | 149.50 | 150.00 | 164,619 |
| 2022-10-31 | 148.50 | 150.00 | 147.50 | 148.00 | 100,738 |
| 2022-10-28 | 150.00 | 150.00 | 148.50 | 149.50 | 28,441 |
| 2022-10-27 | 151.50 | 152.00 | 150.00 | 149.75 | 133,271 |
| 2022-10-26 | 151.50 | 151.50 | 151.50 | 150.00 | 114,642 |
| 2022-10-25 | 150.00 | 150.50 | 150.00 | 150.00 | 135,686 |
| 2022-10-24 | 150.50 | 154.50 | 145.00 | 145.00 | 160,497 |
| 2022-10-21 | 155.00 | 155.00 | 146.50 | 148.00 | 156,353 |
| 2022-10-20 | 144.50 | 157.50 | 138.50 | 150.00 | 147,434 |
| 2022-10-19 | 137.50 | 147.00 | 137.50 | 145.00 | 157,465 |
| 2022-10-18 | 140.00 | 140.00 | 135.00 | 137.50 | 67,325 |
| 2022-10-17 | 140.00 | 142.00 | 137.50 | 137.50 | 63,935 |
| 2022-10-14 | 130.00 | 143.50 | 130.00 | 139.00 | 197,926 |
| 2022-10-13 | 131.50 | 132.00 | 130.00 | 130.00 | 49,133 |
| 2022-10-12 | 129.50 | 130.00 | 125.50 | 130.00 | 130,857 |
| 2022-10-11 | 124.00 | 127.00 | 120.00 | 125.50 | 2,137,559 |
| 2022-10-10 | 124.50 | 124.50 | 124.50 | 121.50 | 59,882 |
| 2022-10-07 | 120.50 | 120.50 | 120.50 | 120.50 | 199,756 |
| 2022-10-06 | 119.50 | 122.00 | 119.50 | 120.50 | 223,140 |
| 2022-10-05 | 118.75 | 118.75 | 118.00 | 118.00 | 98,013 |
| 2022-10-04 | 116.50 | 122.00 | 113.00 | 118.75 | 139,580 |
| 2022-10-03 | 116.00 | 122.00 | 115.00 | 119.00 | 228,629 |
| 2022-09-30 | 117.00 | 119.00 | 117.00 | 119.00 | 297,400 |
| 2022-09-29 | 120.50 | 122.50 | 118.00 | 119.50 | 229,971 |
| 2022-09-28 | 125.00 | 125.00 | 115.00 | 119.00 | 271,865 |
| 2022-09-27 | 127.50 | 127.50 | 125.00 | 125.00 | 62,191 |
| 2022-09-26 | 127.50 | 131.00 | 127.00 | 127.00 | 67,278 |
| 2022-09-23 | 134.00 | 134.00 | 129.50 | 129.50 | 107,661 |
| 2022-09-22 | 140.50 | 140.50 | 135.50 | 137.50 | 87,016 |
| 2022-09-21 | 140.50 | 140.50 | 138.00 | 138.00 | 125,684 |
| 2022-09-20 | 134.50 | 146.00 | 130.50 | 144.00 | 80,368 |
| 2022-09-19 | 135.75 | 135.75 | 135.75 | 135.75 | 0 |
| 2022-09-16 | 139.50 | 139.50 | 139.50 | 135.75 | 14,672 |
| 2022-09-15 | 133.50 | 137.00 | 132.00 | 137.00 | 54,334 |
| 2022-09-14 | 140.00 | 144.00 | 133.50 | 136.50 | 181,118 |
| 2022-09-13 | 142.00 | 144.50 | 140.00 | 145.00 | 20,600 |
| 2022-09-12 | 146.00 | 148.50 | 144.00 | 144.50 | 56,570 |
| 2022-09-09 | 155.00 | 155.00 | 148.00 | 149.00 | 58,917 |
| 2022-09-08 | 150.00 | 150.00 | 150.00 | 150.00 | 14,147 |
| 2022-09-07 | 152.00 | 153.50 | 148.00 | 151.00 | 28,341 |
| 2022-09-06 | 151.00 | 152.50 | 150.50 | 151.00 | 19,878 |
| 2022-09-05 | 150.00 | 151.00 | 148.50 | 152.50 | 36,846 |
| 2022-09-02 | 155.50 | 156.50 | 150.00 | 151.50 | 75,854 |
| 2022-09-01 | 160.00 | 160.00 | 155.00 | 156.50 | 100,335 |
| 2022-08-31 | 157.50 | 158.00 | 155.00 | 156.50 | 30,797 |
| 2022-08-30 | 162.50 | 163.00 | 155.50 | 157.50 | 36,889 |
| 2022-08-29 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2022-08-26 | 156.00 | 159.50 | 153.00 | 156.00 | 43,580 |
| 2022-08-25 | 157.00 | 160.00 | 151.50 | 155.00 | 60,026 |
| 2022-08-24 | 158.50 | 159.00 | 153.00 | 159.00 | 724,965 |
| 2022-08-23 | 160.00 | 163.50 | 160.00 | 158.50 | 81,580 |
| 2022-08-22 | 161.00 | 162.00 | 160.00 | 160.00 | 42,511 |
| 2022-08-19 | 164.00 | 164.00 | 159.50 | 159.00 | 56,318 |
| 2022-08-18 | 158.50 | 162.00 | 158.00 | 160.00 | 92,300 |
| 2022-08-17 | 153.50 | 154.00 | 151.00 | 154.50 | 636,629 |
| 2022-08-16 | 152.00 | 153.50 | 150.00 | 150.00 | 422,557 |
| 2022-08-15 | 150.00 | 152.00 | 149.00 | 151.00 | 37,844 |
| 2022-08-12 | 144.00 | 148.00 | 142.00 | 143.00 | 61,553 |
| 2022-08-11 | 141.50 | 151.50 | 141.00 | 144.25 | 160,629 |
| 2022-08-10 | 141.00 | 146.00 | 141.00 | 141.50 | 99,694 |
| 2022-08-09 | 144.00 | 145.00 | 141.50 | 142.00 | 107,670 |
| 2022-08-08 | 141.50 | 146.50 | 141.00 | 142.00 | 167,525 |
| 2022-08-05 | 144.50 | 150.00 | 143.50 | 145.00 | 80,378 |
| 2022-08-04 | 156.50 | 156.50 | 145.00 | 145.00 | 167,120 |
| 2022-08-03 | 150.00 | 153.00 | 148.00 | 151.50 | 73,604 |
| 2022-08-02 | 158.00 | 158.00 | 148.50 | 150.00 | 59,566 |
| 2022-08-01 | 146.50 | 156.50 | 146.50 | 156.50 | 25,128 |
| 2022-07-29 | 153.00 | 155.50 | 146.50 | 146.50 | 85,097 |
| 2022-07-28 | 147.50 | 147.50 | 140.00 | 142.25 | 128,843 |
| 2022-07-27 | 152.50 | 155.00 | 152.00 | 155.00 | 67,729 |
| 2022-07-26 | 150.00 | 150.00 | 150.00 | 152.00 | 5,601 |
| 2022-07-25 | 158.00 | 158.00 | 154.00 | 154.00 | 122,684 |
| 2022-07-22 | 155.00 | 158.00 | 155.00 | 158.00 | 265,482 |
| 2022-07-21 | 160.00 | 160.00 | 160.00 | 154.75 | 38,038 |
| 2022-07-20 | 157.00 | 157.00 | 157.00 | 157.00 | 5,181 |
| 2022-07-19 | 159.50 | 160.00 | 153.50 | 157.00 | 40,896 |
| 2022-07-18 | 158.50 | 159.50 | 152.00 | 157.00 | 21,042 |
| 2022-07-15 | 155.00 | 155.00 | 150.00 | 150.00 | 69,370 |
| 2022-07-14 | 155.00 | 156.50 | 155.00 | 156.50 | 19,864 |
| 2022-07-13 | 155.00 | 158.00 | 155.00 | 158.00 | 6,086 |
| 2022-07-12 | 150.00 | 153.00 | 150.00 | 153.00 | 21,924 |
| 2022-07-11 | 150.00 | 150.00 | 150.00 | 150.00 | 7,581 |
| 2022-07-08 | 148.50 | 148.50 | 147.50 | 148.75 | 8,926 |
| 2022-07-07 | 144.50 | 149.50 | 144.50 | 148.00 | 64,412 |
| 2022-07-06 | 147.50 | 150.00 | 142.00 | 150.00 | 93,230 |
| 2022-07-05 | 153.50 | 153.50 | 138.00 | 138.00 | 65,083 |
| 2022-07-04 | 158.00 | 158.00 | 157.50 | 153.75 | 46,193 |
| 2022-07-01 | 162.50 | 162.50 | 156.00 | 155.00 | 30,742 |
| 2022-06-30 | 161.00 | 164.00 | 161.00 | 164.00 | 18,389 |
| 2022-06-29 | 158.50 | 162.50 | 158.00 | 164.75 | 56,315 |
| 2022-06-28 | 160.00 | 162.00 | 160.00 | 162.00 | 29,223 |
| 2022-06-27 | 169.50 | 170.00 | 162.00 | 162.00 | 57,934 |
| 2022-06-24 | 158.00 | 158.00 | 155.50 | 159.00 | 99,732 |
| 2022-06-23 | 155.50 | 155.50 | 155.50 | 160.00 | 28,136 |
| 2022-06-22 | 161.00 | 165.00 | 158.00 | 158.00 | 44,030 |
| 2022-06-21 | 168.50 | 170.00 | 164.00 | 166.50 | 11,412 |
| 2022-06-20 | 164.00 | 164.00 | 164.00 | 169.50 | 17,497 |
| 2022-06-17 | 170.00 | 170.00 | 160.00 | 163.00 | 43,071 |
| 2022-06-16 | 170.00 | 170.00 | 168.00 | 171.00 | 68,175 |
| 2022-06-15 | 165.00 | 166.00 | 165.00 | 166.00 | 26,330 |
| 2022-06-14 | 163.50 | 163.50 | 155.00 | 155.00 | 53,384 |
| 2022-06-13 | 171.50 | 171.50 | 171.50 | 167.25 | 41,799 |
| 2022-06-10 | 165.50 | 170.00 | 165.50 | 166.50 | 19,600 |
| 2022-06-09 | 154.50 | 166.00 | 154.50 | 160.50 | 51,876 |
| 2022-06-08 | 161.50 | 161.50 | 158.00 | 158.00 | 83,908 |
| 2022-06-07 | 164.00 | 166.50 | 163.00 | 164.00 | 94,562 |
| 2022-06-06 | 162.50 | 168.00 | 161.00 | 161.00 | 94,458 |
| 2022-06-03 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-06-02 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-06-01 | 168.00 | 172.00 | 162.00 | 162.00 | 80,958 |
| 2022-05-31 | 166.50 | 170.50 | 165.00 | 170.00 | 64,841 |
| 2022-05-30 | 161.00 | 170.00 | 161.00 | 170.00 | 84,301 |
| 2022-05-27 | 166.50 | 166.50 | 165.00 | 165.00 | 38,561 |
| 2022-05-26 | 165.00 | 165.00 | 165.00 | 167.00 | 4,606 |
| 2022-05-25 | 165.00 | 166.00 | 165.00 | 166.25 | 9,445 |
| 2022-05-24 | 167.00 | 176.50 | 167.00 | 169.50 | 42,795 |
| 2022-05-23 | 172.50 | 172.50 | 170.00 | 167.50 | 50,032 |
| 2022-05-20 | 172.00 | 174.50 | 167.50 | 167.50 | 74,385 |
| 2022-05-19 | 171.50 | 173.00 | 168.50 | 168.50 | 80,348 |
| 2022-05-18 | 172.00 | 180.50 | 172.00 | 177.50 | 25,879 |
| 2022-05-17 | 165.00 | 169.50 | 165.00 | 169.50 | 7,105 |
| 2022-05-16 | 169.00 | 170.00 | 166.00 | 165.00 | 66,930 |
| 2022-05-13 | 166.00 | 170.00 | 166.00 | 170.00 | 9,329 |
| 2022-05-12 | 163.00 | 170.00 | 163.00 | 164.00 | 184,397 |
| 2022-05-11 | 167.50 | 170.00 | 164.00 | 164.00 | 37,240 |
| 2022-05-10 | 167.00 | 170.00 | 167.00 | 170.00 | 79,070 |
| 2022-05-09 | 163.50 | 163.50 | 153.00 | 153.00 | 115,372 |
| 2022-05-06 | 170.00 | 170.00 | 158.50 | 160.00 | 134,660 |
| 2022-05-05 | 171.50 | 171.50 | 168.00 | 170.00 | 45,155 |
| 2022-05-04 | 176.00 | 176.00 | 168.00 | 170.00 | 65,861 |
| 2022-05-03 | 179.00 | 179.00 | 176.00 | 176.50 | 56,675 |
| 2022-05-02 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2022-04-29 | 165.50 | 181.00 | 165.50 | 177.50 | 54,764 |
| 2022-04-28 | 178.00 | 178.00 | 166.50 | 169.00 | 55,598 |
| 2022-04-27 | 173.00 | 173.00 | 172.50 | 174.75 | 67,487 |
| 2022-04-26 | 189.50 | 192.00 | 189.50 | 184.75 | 49,365 |
| 2022-04-25 | 187.00 | 187.50 | 184.00 | 184.00 | 59,313 |
| 2022-04-22 | 190.50 | 191.50 | 185.50 | 187.00 | 50,960 |
| 2022-04-21 | 194.00 | 194.00 | 189.50 | 188.25 | 49,706 |
| 2022-04-20 | 194.00 | 194.00 | 190.00 | 192.00 | 36,827 |
| 2022-04-19 | 190.50 | 195.00 | 190.50 | 194.50 | 107,618 |
| 2022-04-18 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2022-04-15 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2022-04-14 | 195.00 | 196.50 | 195.00 | 196.50 | 174,980 |
| 2022-04-13 | 197.00 | 199.00 | 197.00 | 199.00 | 39,731 |
| 2022-04-12 | 198.50 | 199.50 | 196.00 | 195.00 | 39,576 |
| 2022-04-11 | 190.00 | 194.00 | 190.00 | 193.00 | 37,993 |
| 2022-04-08 | 194.50 | 195.00 | 185.50 | 185.50 | 23,942 |
| 2022-04-07 | 191.50 | 191.50 | 180.00 | 186.50 | 61,622 |
| 2022-04-06 | 199.00 | 199.00 | 199.00 | 197.25 | 32,910 |
| 2022-04-05 | 201.00 | 201.00 | 191.50 | 193.50 | 83,208 |
| 2022-04-04 | 197.00 | 203.00 | 191.00 | 203.00 | 103,511 |
| 2022-04-01 | 197.50 | 203.00 | 196.00 | 200.50 | 41,858 |
| 2022-03-31 | 190.50 | 197.00 | 190.50 | 196.00 | 66,458 |
| 2022-03-30 | 200.00 | 200.00 | 200.00 | 200.00 | 31,435 |
| 2022-03-29 | 199.50 | 200.00 | 198.50 | 192.00 | 64,418 |
| 2022-03-28 | 203.00 | 203.00 | 200.00 | 199.00 | 43,649 |
| 2022-03-25 | 202.00 | 202.00 | 195.00 | 198.50 | 49,314 |
| 2022-03-24 | 198.00 | 198.00 | 193.00 | 198.50 | 22,578 |
| 2022-03-23 | 191.50 | 200.00 | 191.00 | 196.00 | 91,114 |
| 2022-03-22 | 181.50 | 188.00 | 181.00 | 188.50 | 193,821 |
| 2022-03-21 | 185.00 | 185.00 | 185.00 | 181.75 | 106,573 |
| 2022-03-18 | 185.75 | 185.75 | 185.50 | 185.50 | 18,827 |
| 2022-03-17 | 185.50 | 185.75 | 185.50 | 185.75 | 127,266 |
| 2022-03-16 | 180.00 | 180.50 | 180.00 | 185.50 | 20,197 |
| 2022-03-15 | 174.00 | 174.50 | 169.50 | 168.00 | 71,721 |
| 2022-03-14 | 175.50 | 180.00 | 171.50 | 171.75 | 65,296 |
| 2022-03-11 | 187.50 | 187.50 | 176.50 | 176.50 | 27,965 |
| 2022-03-10 | 190.00 | 190.00 | 183.00 | 183.50 | 81,756 |
| 2022-03-09 | 174.00 | 190.00 | 174.00 | 189.50 | 81,343 |
| 2022-03-08 | 155.00 | 168.00 | 155.00 | 168.00 | 122,003 |
| 2022-03-07 | 159.00 | 160.00 | 150.00 | 157.00 | 253,776 |
| 2022-03-04 | 186.00 | 186.00 | 174.00 | 171.50 | 94,200 |
| 2022-03-03 | 188.00 | 195.00 | 188.00 | 189.75 | 92,833 |
| 2022-03-02 | 185.00 | 185.00 | 185.00 | 185.00 | 50,216 |
| 2022-03-01 | 192.50 | 192.50 | 192.50 | 192.50 | 25,404 |
| 2022-02-28 | 190.50 | 190.50 | 185.00 | 192.50 | 55,811 |
| 2022-02-25 | 195.00 | 195.50 | 195.00 | 195.00 | 72,993 |
| 2022-02-24 | 193.50 | 200.00 | 190.00 | 195.00 | 147,804 |
| 2022-02-23 | 193.50 | 193.50 | 189.00 | 190.00 | 91,795 |
| 2022-02-22 | 188.50 | 195.00 | 185.00 | 195.00 | 59,963 |
| 2022-02-21 | 195.50 | 197.00 | 194.50 | 194.50 | 98,460 |
| 2022-02-18 | 196.00 | 199.00 | 195.00 | 195.00 | 25,953 |
| 2022-02-17 | 199.00 | 199.50 | 195.00 | 195.00 | 67,795 |
| 2022-02-16 | 196.50 | 201.00 | 196.50 | 199.00 | 47,974 |
| 2022-02-15 | 198.00 | 199.50 | 192.50 | 196.00 | 130,404 |
| 2022-02-14 | 208.00 | 208.00 | 196.00 | 203.00 | 118,944 |
| 2022-02-11 | 218.00 | 218.00 | 208.00 | 215.50 | 19,877 |
| 2022-02-10 | 218.00 | 218.50 | 218.00 | 218.50 | 10,856 |
| 2022-02-09 | 216.50 | 218.00 | 216.50 | 218.00 | 33,488 |
| 2022-02-08 | 221.00 | 221.00 | 211.00 | 215.00 | 30,372 |
| 2022-02-07 | 210.00 | 212.00 | 208.00 | 215.00 | 90,446 |
| 2022-02-04 | 216.00 | 220.00 | 210.00 | 220.00 | 82,917 |
| 2022-02-03 | 225.00 | 228.00 | 225.00 | 225.00 | 143,371 |
| 2022-02-02 | 216.00 | 225.00 | 216.00 | 221.00 | 86,287 |
| 2022-02-01 | 218.00 | 228.00 | 218.00 | 221.00 | 79,826 |
| 2022-01-31 | 214.00 | 221.00 | 213.00 | 219.00 | 94,013 |
| 2022-01-28 | 208.00 | 208.00 | 206.00 | 206.00 | 60,323 |
| 2022-01-27 | 207.00 | 207.00 | 207.00 | 207.00 | 13,097 |
| 2022-01-26 | 211.00 | 211.00 | 211.00 | 211.00 | 23,723 |
| 2022-01-25 | 201.00 | 205.00 | 201.00 | 210.50 | 98,406 |
| 2022-01-24 | 205.00 | 205.00 | 201.00 | 201.00 | 78,257 |
| 2022-01-21 | 208.00 | 215.00 | 208.00 | 215.00 | 49,465 |
| 2022-01-20 | 208.00 | 211.00 | 208.00 | 209.00 | 59,387 |
| 2022-01-19 | 212.00 | 214.00 | 212.00 | 212.00 | 32,236 |
| 2022-01-18 | 209.00 | 209.00 | 208.00 | 208.00 | 29,348 |
| 2022-01-17 | 218.00 | 221.00 | 205.00 | 210.50 | 67,361 |
| 2022-01-14 | 215.00 | 215.00 | 212.00 | 214.50 | 40,842 |
| 2022-01-13 | 219.00 | 219.00 | 214.00 | 214.00 | 18,946 |
| 2022-01-12 | 211.00 | 217.00 | 211.00 | 216.00 | 47,480 |
| 2022-01-11 | 215.00 | 216.00 | 211.00 | 211.00 | 46,093 |
| 2022-01-10 | 220.00 | 220.00 | 213.00 | 214.00 | 93,639 |
| 2022-01-07 | 220.00 | 221.00 | 214.00 | 220.00 | 27,071 |
| 2022-01-06 | 221.00 | 229.00 | 220.00 | 222.00 | 46,641 |
| 2022-01-05 | 222.00 | 224.00 | 221.00 | 221.50 | 48,370 |
| 2022-01-04 | 226.00 | 228.00 | 221.00 | 222.50 | 219,688 |
| 2022-01-03 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2021-12-31 | 231.00 | 231.00 | 228.00 | 228.00 | 7,478 |
| 2021-12-30 | 229.00 | 235.00 | 228.00 | 230.50 | 12,415 |
| 2021-12-29 | 228.00 | 228.00 | 224.00 | 229.00 | 62,436 |
| 2021-12-28 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2021-12-27 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2021-12-24 | 229.00 | 229.00 | 228.00 | 229.00 | 17,835 |
| 2021-12-23 | 229.00 | 229.00 | 227.00 | 229.00 | 37,089 |
| 2021-12-22 | 224.00 | 224.00 | 220.00 | 221.00 | 26,795 |
| 2021-12-21 | 216.00 | 225.00 | 215.00 | 215.00 | 49,336 |
| 2021-12-20 | 215.00 | 219.00 | 215.00 | 219.00 | 116,378 |
| 2021-12-17 | 203.00 | 214.00 | 202.00 | 214.00 | 174,604 |
| 2021-12-16 | 208.00 | 208.00 | 207.00 | 209.00 | 157,183 |
| 2021-12-15 | 206.00 | 210.00 | 204.00 | 210.00 | 61,509 |
| 2021-12-14 | 211.00 | 211.00 | 202.00 | 205.00 | 184,414 |
| 2021-12-13 | 210.00 | 213.00 | 210.00 | 211.00 | 72,325 |
| 2021-12-10 | 225.00 | 225.00 | 212.00 | 213.50 | 87,838 |
| 2021-12-09 | 217.00 | 224.00 | 211.00 | 224.00 | 205,581 |
| 2021-12-08 | 220.00 | 221.00 | 219.00 | 220.00 | 94,050 |
| 2021-12-07 | 221.00 | 223.00 | 219.00 | 220.00 | 173,576 |
| 2021-12-06 | 225.00 | 229.00 | 220.00 | 220.00 | 257,323 |
| 2021-12-03 | 226.00 | 226.00 | 220.00 | 220.00 | 140,746 |
| 2021-12-02 | 214.00 | 214.00 | 214.00 | 214.00 | 34,183 |
| 2021-12-01 | 219.00 | 226.00 | 216.00 | 216.00 | 84,069 |
| 2021-11-30 | 223.00 | 225.00 | 219.00 | 225.00 | 41,314 |
| 2021-11-29 | 227.00 | 227.00 | 218.00 | 222.00 | 180,963 |
| 2021-11-26 | 232.00 | 232.00 | 187.00 | 227.50 | 402,128 |
| 2021-11-25 | 240.00 | 249.00 | 240.00 | 249.00 | 25,919 |
| 2021-11-24 | 236.00 | 243.00 | 231.00 | 239.50 | 50,703 |
| 2021-11-23 | 229.00 | 243.00 | 228.00 | 243.00 | 146,415 |
| 2021-11-22 | 243.00 | 245.00 | 234.00 | 240.00 | 162,196 |
| 2021-11-19 | 255.00 | 256.00 | 245.00 | 245.00 | 81,800 |
| 2021-11-18 | 262.00 | 265.00 | 241.00 | 255.00 | 69,896 |
| 2021-11-17 | 263.00 | 263.00 | 262.00 | 262.00 | 17,984 |
| 2021-11-16 | 265.00 | 269.00 | 265.00 | 269.00 | 7,992 |
| 2021-11-15 | 266.00 | 268.00 | 266.00 | 268.00 | 48,115 |
| 2021-11-12 | 269.00 | 271.00 | 268.00 | 268.00 | 102,981 |
| 2021-11-11 | 266.00 | 270.00 | 265.00 | 270.00 | 16,423 |
| 2021-11-10 | 270.00 | 278.00 | 267.00 | 267.00 | 93,672 |
| 2021-11-09 | 264.00 | 269.00 | 263.00 | 269.00 | 41,632 |
| 2021-11-08 | 263.00 | 263.00 | 263.00 | 263.00 | 33,113 |
| 2021-11-05 | 272.00 | 272.00 | 266.00 | 267.00 | 61,249 |
| 2021-11-04 | 270.00 | 270.00 | 270.00 | 270.00 | 17,518 |
| 2021-11-03 | 271.00 | 280.00 | 271.00 | 280.00 | 92,812 |
| 2021-11-02 | 261.00 | 272.00 | 260.00 | 269.00 | 132,507 |
| 2021-11-01 | 260.00 | 262.00 | 253.00 | 262.00 | 65,369 |
| 2021-10-29 | 255.00 | 257.00 | 253.00 | 256.00 | 57,553 |
| 2021-10-28 | 258.00 | 258.00 | 258.00 | 258.00 | 17,933 |
| 2021-10-27 | 255.00 | 258.00 | 255.00 | 258.00 | 34,345 |
| 2021-10-26 | 261.00 | 261.00 | 258.00 | 259.00 | 49,837 |
| 2021-10-25 | 263.00 | 266.00 | 261.00 | 266.00 | 230,490 |
| 2021-10-22 | 268.00 | 270.00 | 267.00 | 270.50 | 44,512 |
| 2021-10-21 | 273.00 | 273.00 | 268.00 | 268.00 | 14,293 |
| 2021-10-20 | 275.00 | 275.00 | 267.00 | 270.00 | 27,534 |
| 2021-10-19 | 270.00 | 274.00 | 270.00 | 274.00 | 65,644 |
| 2021-10-18 | 263.00 | 272.00 | 263.00 | 263.00 | 31,317 |
| 2021-10-15 | 273.00 | 275.00 | 268.00 | 268.00 | 19,394 |
| 2021-10-14 | 271.00 | 274.00 | 268.00 | 273.00 | 79,780 |
| 2021-10-13 | 269.00 | 272.00 | 263.00 | 264.50 | 94,183 |
| 2021-10-12 | 273.00 | 273.00 | 265.00 | 265.50 | 57,497 |
| 2021-10-11 | 275.00 | 275.00 | 268.00 | 269.50 | 85,826 |
| 2021-10-08 | 270.00 | 275.00 | 269.00 | 275.00 | 294,510 |
| 2021-10-07 | 263.00 | 266.00 | 260.00 | 260.00 | 282,648 |
| 2021-10-06 | 274.00 | 274.00 | 257.00 | 257.00 | 187,053 |
| 2021-10-05 | 270.00 | 277.00 | 252.00 | 270.00 | 703,849 |
| 2021-10-04 | 267.00 | 274.00 | 267.00 | 272.00 | 102,544 |
| 2021-10-01 | 275.00 | 275.00 | 269.00 | 270.00 | 218,825 |
| 2021-09-30 | 279.00 | 279.00 | 273.00 | 279.00 | 34,431 |
| 2021-09-29 | 275.00 | 281.00 | 273.00 | 277.00 | 100,857 |
| 2021-09-28 | 279.00 | 281.00 | 275.00 | 277.00 | 209,295 |
| 2021-09-27 | 280.00 | 280.00 | 275.00 | 277.50 | 26,904 |
| 2021-09-24 | 280.00 | 280.00 | 277.00 | 280.00 | 57,875 |
| 2021-09-23 | 272.00 | 277.00 | 260.00 | 274.00 | 249,718 |
| 2021-09-22 | 273.00 | 279.00 | 271.00 | 274.00 | 47,709 |
| 2021-09-21 | 276.00 | 277.00 | 270.00 | 270.00 | 86,864 |
| 2021-09-20 | 288.00 | 288.00 | 271.00 | 272.00 | 133,694 |
| 2021-09-17 | 295.00 | 295.00 | 271.00 | 281.00 | 51,538 |
| 2021-09-16 | 286.00 | 286.00 | 285.00 | 287.50 | 23,309 |
| 2021-09-15 | 287.00 | 290.00 | 287.00 | 288.00 | 26,558 |
| 2021-09-14 | 290.00 | 291.00 | 288.00 | 288.50 | 49,362 |
| 2021-09-13 | 287.00 | 287.00 | 287.00 | 287.00 | 72,849 |
| 2021-09-10 | 290.00 | 290.00 | 287.00 | 290.00 | 17,704 |
| 2021-09-09 | 294.00 | 294.00 | 290.00 | 290.00 | 70,997 |
| 2021-09-08 | 297.00 | 297.00 | 290.00 | 290.00 | 59,552 |
| 2021-09-07 | 291.00 | 300.00 | 291.00 | 295.00 | 55,992 |
| 2021-09-06 | 300.00 | 300.00 | 287.00 | 287.00 | 66,945 |
| 2021-09-03 | 301.00 | 306.00 | 300.00 | 301.50 | 24,429 |
| 2021-09-02 | 307.00 | 307.00 | 300.00 | 300.00 | 10,814 |
| 2021-09-01 | 301.00 | 315.00 | 300.00 | 300.00 | 36,027 |
| 2021-08-31 | 309.00 | 309.00 | 300.00 | 300.00 | 14,838 |
| 2021-08-30 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-08-27 | 300.00 | 300.00 | 300.00 | 300.00 | 17,826 |
| 2021-08-26 | 307.00 | 308.00 | 300.00 | 307.00 | 20,841 |
| 2021-08-25 | 304.00 | 310.00 | 304.00 | 306.00 | 13,415 |
| 2021-08-24 | 303.00 | 310.00 | 300.00 | 300.00 | 57,728 |
| 2021-08-23 | 304.00 | 304.00 | 300.00 | 303.50 | 37,288 |
| 2021-08-20 | 303.00 | 303.00 | 293.00 | 293.00 | 22,702 |
| 2021-08-19 | 301.00 | 305.00 | 299.00 | 302.00 | 120,259 |
| 2021-08-18 | 294.00 | 300.00 | 294.00 | 299.00 | 47,798 |
| 2021-08-17 | 303.00 | 304.00 | 296.00 | 296.00 | 98,662 |
| 2021-08-16 | 305.00 | 307.00 | 301.00 | 301.00 | 50,690 |
| 2021-08-13 | 310.00 | 316.00 | 307.00 | 309.50 | 34,299 |
| 2021-08-12 | 318.00 | 319.00 | 318.00 | 318.00 | 15,761 |
| 2021-08-11 | 315.00 | 321.00 | 314.00 | 320.00 | 200,001 |
| 2021-08-10 | 314.00 | 317.00 | 312.00 | 312.00 | 16,206 |
| 2021-08-09 | 314.00 | 317.00 | 312.00 | 316.00 | 75,131 |
| 2021-08-06 | 318.00 | 320.00 | 311.00 | 311.00 | 158,457 |
| 2021-08-05 | 297.00 | 323.00 | 292.00 | 318.00 | 611,560 |
| 2021-08-04 | 287.00 | 291.00 | 287.00 | 290.00 | 62,918 |
| 2021-08-03 | 290.00 | 290.00 | 283.00 | 283.00 | 16,819 |
| 2021-08-02 | 294.00 | 297.00 | 283.00 | 283.00 | 33,753 |
| 2021-07-30 | 291.00 | 292.00 | 290.00 | 292.00 | 22,981 |
| 2021-07-29 | 295.00 | 297.00 | 293.00 | 293.00 | 61,466 |
| 2021-07-28 | 287.00 | 287.00 | 287.00 | 287.00 | 4,883 |
| 2021-07-27 | 285.00 | 295.00 | 285.00 | 290.00 | 41,467 |