Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-04 | 582.50 | 594.43 | 582.50 | 594.43 | 1,744,906 |
| 2025-02-03 | 582.50 | 594.43 | 582.50 | 594.43 | 1,744,906 |
| 2025-01-31 | 588.00 | 601.50 | 575.50 | 582.50 | 253,619,106 |
| 2025-01-30 | 596.50 | 600.00 | 562.00 | 588.50 | 5,916,932 |
| 2025-01-29 | 607.00 | 610.00 | 595.00 | 597.00 | 57,879,589 |
| 2025-01-28 | 605.50 | 612.00 | 599.00 | 601.50 | 23,050,217 |
| 2025-01-27 | 611.00 | 615.50 | 605.50 | 607.00 | 19,931,777 |
| 2025-01-24 | 600.50 | 615.50 | 598.50 | 615.00 | 22,447,947 |
| 2025-01-23 | 600.50 | 603.00 | 595.50 | 603.00 | 5,339,965 |
| 2025-01-22 | 604.00 | 622.00 | 597.50 | 599.00 | 5,675,699 |
| 2025-01-21 | 592.00 | 602.50 | 589.00 | 601.50 | 7,743,896 |
| 2025-01-20 | 592.50 | 594.50 | 579.00 | 588.50 | 2,303,968 |
| 2025-01-17 | 584.50 | 593.00 | 583.00 | 589.50 | 3,529,151 |
| 2025-01-16 | 572.00 | 587.00 | 572.00 | 579.00 | 3,470,992 |
| 2025-01-15 | 575.00 | 583.00 | 570.50 | 576.50 | 2,231,647 |
| 2025-01-14 | 563.00 | 570.00 | 558.50 | 567.00 | 8,425,001 |
| 2025-01-13 | 565.00 | 566.50 | 552.00 | 561.50 | 2,168,728 |
| 2025-01-10 | 566.00 | 570.50 | 563.00 | 570.00 | 1,929,253 |
| 2025-01-09 | 560.00 | 571.00 | 558.50 | 567.50 | 1,512,729 |
| 2025-01-08 | 538.00 | 560.50 | 538.00 | 554.00 | 2,496,548 |
| 2025-01-07 | 535.50 | 546.00 | 535.50 | 543.00 | 1,495,108 |
| 2025-01-06 | 545.00 | 545.50 | 538.00 | 544.00 | 1,882,166 |
| 2025-01-03 | 547.50 | 550.50 | 544.50 | 546.00 | 2,581,142 |
| 2025-01-02 | 541.50 | 551.00 | 541.50 | 548.00 | 2,984,469 |
| 2025-01-01 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2024-12-31 | 541.00 | 544.50 | 536.50 | 542.00 | 363,669 |
| 2024-12-30 | 541.50 | 542.00 | 536.50 | 542.00 | 1,250,354 |
| 2024-12-27 | 547.00 | 554.50 | 542.50 | 542.50 | 4,888,935 |
| 2024-12-26 | 546.50 | 546.50 | 546.50 | 546.50 | 0 |
| 2024-12-25 | 546.50 | 546.50 | 546.50 | 546.50 | 0 |
| 2024-12-24 | 542.00 | 547.00 | 542.00 | 546.50 | 334,166 |
| 2024-12-23 | 535.00 | 547.50 | 528.00 | 538.00 | 1,287,883 |
| 2024-12-20 | 543.50 | 543.50 | 532.00 | 538.00 | 4,971,844 |
| 2024-12-19 | 538.00 | 538.00 | 528.00 | 537.00 | 3,272,117 |
| 2024-12-18 | 548.50 | 548.50 | 538.50 | 544.00 | 2,813,822 |
| 2024-12-17 | 548.50 | 549.00 | 537.00 | 543.50 | 1,801,899 |
| 2024-12-16 | 557.50 | 557.50 | 547.00 | 547.00 | 4,599,851 |
| 2024-12-13 | 541.50 | 549.50 | 540.00 | 547.00 | 1,622,618 |
| 2024-12-12 | 533.50 | 539.50 | 528.50 | 539.00 | 2,339,561 |
| 2024-12-11 | 547.00 | 549.50 | 537.50 | 539.00 | 2,507,688 |
| 2024-12-10 | 550.50 | 554.00 | 542.00 | 547.00 | 2,253,937 |
| 2024-12-09 | 561.00 | 568.00 | 552.50 | 553.50 | 2,219,275 |
| 2024-12-06 | 554.50 | 564.50 | 554.50 | 562.50 | 2,188,251 |
| 2024-12-05 | 572.00 | 577.00 | 561.00 | 563.00 | 12,915,576 |
| 2024-12-04 | 583.00 | 588.00 | 572.50 | 577.00 | 2,990,279 |
| 2024-12-03 | 581.00 | 586.00 | 578.50 | 585.00 | 6,155,175 |
| 2024-12-02 | 585.00 | 585.00 | 578.50 | 582.50 | 2,756,677 |
| 2024-11-29 | 580.50 | 586.50 | 580.50 | 582.50 | 5,542,107 |
| 2024-11-28 | 584.00 | 585.50 | 576.00 | 583.00 | 1,411,591 |
| 2024-11-27 | 595.00 | 595.00 | 582.00 | 582.00 | 2,646,382 |
| 2024-11-26 | 591.00 | 601.50 | 588.50 | 594.00 | 21,870,693 |
| 2024-11-25 | 596.00 | 601.50 | 588.00 | 591.50 | 16,140,187 |
| 2024-11-22 | 590.00 | 599.00 | 585.00 | 593.50 | 5,089,875 |
| 2024-11-21 | 580.50 | 587.00 | 576.00 | 583.00 | 17,638,697 |
| 2024-11-20 | 572.50 | 574.50 | 566.50 | 574.50 | 3,200,445 |
| 2024-11-19 | 572.00 | 574.00 | 563.00 | 570.00 | 7,102,922 |
| 2024-11-18 | 573.00 | 573.00 | 565.00 | 572.00 | 8,350,771 |
| 2024-11-15 | 554.00 | 570.50 | 554.00 | 564.00 | 2,902,058 |
| 2024-11-14 | 552.00 | 560.00 | 551.00 | 557.50 | 5,238,197 |
| 2024-11-13 | 559.00 | 565.00 | 554.50 | 562.50 | 4,394,197 |
| 2024-11-12 | 559.50 | 565.50 | 557.00 | 560.00 | 4,281,509 |
| 2024-11-11 | 557.50 | 570.50 | 556.00 | 564.50 | 2,042,296 |
| 2024-11-08 | 581.00 | 581.00 | 562.00 | 565.50 | 8,794,505 |
| 2024-11-07 | 588.00 | 588.00 | 564.50 | 570.00 | 4,210,117 |
| 2024-11-06 | 560.00 | 584.00 | 560.00 | 576.50 | 5,759,577 |
| 2024-11-05 | 552.50 | 560.00 | 545.50 | 557.50 | 41,318,594 |
| 2024-11-04 | 542.50 | 555.00 | 541.00 | 552.50 | 3,634,520 |
| 2024-11-01 | 538.50 | 542.00 | 535.00 | 539.00 | 5,788,820 |
| 2024-10-31 | 479.80 | 551.50 | 471.00 | 545.50 | 15,388,006 |
| 2024-10-30 | 463.80 | 478.40 | 458.40 | 477.40 | 7,395,020 |
| 2024-10-29 | 479.80 | 479.80 | 465.60 | 467.00 | 8,193,392 |
| 2024-10-28 | 477.20 | 479.40 | 473.00 | 476.80 | 4,553,235 |
| 2024-10-25 | 473.60 | 479.60 | 472.60 | 475.60 | 2,261,897 |
| 2024-10-24 | 481.00 | 482.00 | 475.20 | 477.80 | 5,191,497 |
| 2024-10-23 | 461.80 | 481.20 | 461.80 | 477.40 | 4,956,394 |
| 2024-10-22 | 455.80 | 463.00 | 455.40 | 463.00 | 2,864,676 |
| 2024-10-21 | 450.00 | 459.40 | 450.00 | 457.60 | 5,200,883 |
| 2024-10-18 | 454.40 | 459.80 | 447.00 | 447.00 | 20,566,443 |
| 2024-10-17 | 471.20 | 471.20 | 456.20 | 462.80 | 13,913,154 |
| 2024-10-16 | 468.00 | 471.00 | 462.60 | 468.40 | 10,493,839 |
| 2024-10-15 | 475.00 | 475.00 | 463.00 | 466.00 | 6,071,744 |
| 2024-10-14 | 468.00 | 470.40 | 465.20 | 470.00 | 4,793,702 |
| 2024-10-11 | 460.40 | 468.00 | 454.60 | 468.00 | 2,725,818 |
| 2024-10-10 | 457.40 | 458.60 | 453.20 | 456.80 | 4,130,010 |
| 2024-10-09 | 461.00 | 462.60 | 456.60 | 459.20 | 6,763,064 |
| 2024-10-08 | 457.20 | 459.60 | 451.00 | 459.40 | 5,397,257 |
| 2024-10-07 | 466.40 | 466.40 | 455.00 | 456.00 | 6,848,118 |
| 2024-10-04 | 459.60 | 466.80 | 459.00 | 461.80 | 3,357,505 |
| 2024-10-03 | 465.00 | 465.00 | 457.20 | 462.40 | 8,131,459 |
| 2024-10-02 | 463.40 | 469.40 | 459.00 | 466.20 | 4,428,460 |
| 2024-10-01 | 460.20 | 465.40 | 457.40 | 465.00 | 1,756,933 |
| 2024-09-30 | 460.80 | 463.20 | 455.80 | 461.80 | 3,868,146 |
| 2024-09-27 | 459.00 | 464.80 | 459.00 | 463.60 | 5,969,406 |
| 2024-09-26 | 460.60 | 463.00 | 455.20 | 458.40 | 5,397,290 |
| 2024-09-25 | 452.80 | 458.00 | 452.80 | 457.00 | 6,536,061 |
| 2024-09-24 | 461.00 | 461.00 | 452.40 | 460.00 | 4,020,627 |
| 2024-09-23 | 461.00 | 465.20 | 456.40 | 457.00 | 6,666,054 |
| 2024-09-20 | 478.40 | 483.80 | 468.20 | 468.40 | 7,587,577 |
| 2024-09-19 | 481.80 | 484.60 | 477.60 | 484.60 | 3,396,706 |
| 2024-09-18 | 478.00 | 482.60 | 476.60 | 479.60 | 7,747,444 |
| 2024-09-17 | 476.00 | 483.60 | 475.60 | 478.40 | 10,148,793 |
| 2024-09-16 | 465.40 | 475.00 | 465.40 | 467.80 | 2,876,198 |
| 2024-09-13 | 458.40 | 474.40 | 458.20 | 467.00 | 3,296,916 |
| 2024-09-12 | 451.00 | 459.40 | 451.00 | 456.00 | 2,952,573 |
| 2024-09-11 | 454.20 | 454.40 | 449.00 | 449.00 | 6,388,550 |
| 2024-09-10 | 451.40 | 456.20 | 451.00 | 454.40 | 3,454,455 |
| 2024-09-09 | 458.00 | 458.00 | 448.40 | 458.00 | 3,802,294 |
| 2024-09-06 | 450.00 | 455.20 | 446.80 | 447.20 | 7,997,804 |
| 2024-09-05 | 459.20 | 459.20 | 448.60 | 449.40 | 5,729,994 |
| 2024-09-04 | 463.60 | 469.40 | 457.80 | 464.00 | 2,335,888 |
| 2024-09-03 | 470.20 | 475.40 | 470.00 | 474.00 | 16,638,796 |
| 2024-09-02 | 470.20 | 472.40 | 466.80 | 472.40 | 21,225,673 |
| 2024-08-30 | 465.20 | 471.40 | 465.20 | 468.00 | 10,026,095 |
| 2024-08-29 | 479.80 | 479.80 | 471.20 | 473.00 | 8,628,860 |
| 2024-08-28 | 476.40 | 479.60 | 471.60 | 478.80 | 3,209,449 |
| 2024-08-27 | 476.80 | 477.40 | 472.00 | 474.00 | 3,779,111 |
| 2024-08-26 | 477.00 | 477.00 | 477.00 | 477.00 | 0 |
| 2024-08-23 | 474.00 | 477.00 | 470.80 | 477.00 | 2,797,580 |
| 2024-08-22 | 471.60 | 473.00 | 468.80 | 471.40 | 1,775,874 |
| 2024-08-21 | 471.40 | 473.00 | 467.20 | 472.00 | 1,961,722 |
| 2024-08-20 | 465.20 | 470.20 | 465.20 | 470.20 | 3,106,739 |
| 2024-08-19 | 473.00 | 473.00 | 459.20 | 467.20 | 7,517,167 |
| 2024-08-16 | 463.00 | 465.00 | 455.60 | 463.80 | 4,281,843 |
| 2024-08-15 | 448.00 | 466.40 | 448.00 | 462.00 | 25,545,636 |
| 2024-08-14 | 447.20 | 456.80 | 442.80 | 456.80 | 3,804,909 |
| 2024-08-13 | 444.00 | 445.00 | 441.20 | 445.00 | 1,880,809 |
| 2024-08-12 | 439.80 | 445.20 | 437.80 | 444.00 | 5,772,641 |
| 2024-08-09 | 446.40 | 453.20 | 438.00 | 438.80 | 4,065,380 |
| 2024-08-08 | 454.80 | 454.80 | 439.60 | 445.00 | 3,453,199 |
| 2024-08-07 | 446.80 | 450.00 | 439.60 | 446.00 | 8,435,587 |
| 2024-08-06 | 437.80 | 449.60 | 429.20 | 445.40 | 25,303,679 |
| 2024-08-05 | 438.20 | 439.20 | 429.80 | 434.00 | 8,836,876 |
| 2024-08-02 | 445.60 | 454.60 | 441.40 | 443.80 | 8,447,666 |
| 2024-08-01 | 453.80 | 458.60 | 452.20 | 456.60 | 4,687,729 |
| 2024-07-31 | 459.20 | 459.60 | 448.80 | 454.80 | 2,793,083 |
| 2024-07-30 | 455.60 | 460.00 | 452.60 | 454.00 | 3,669,527 |
| 2024-07-29 | 458.60 | 460.20 | 456.00 | 456.00 | 4,540,139 |
| 2024-07-26 | 449.80 | 464.00 | 448.20 | 456.40 | 8,529,548 |
| 2024-07-25 | 445.40 | 450.60 | 440.00 | 450.20 | 10,096,009 |
| 2024-07-24 | 441.40 | 459.40 | 437.20 | 455.80 | 12,922,956 |
| 2024-07-23 | 451.00 | 451.20 | 445.40 | 446.00 | 7,053,372 |
| 2024-07-22 | 446.80 | 454.20 | 444.00 | 451.80 | 9,378,800 |
| 2024-07-19 | 441.80 | 448.20 | 439.40 | 447.40 | 6,121,724 |
| 2024-07-18 | 442.00 | 445.80 | 440.40 | 442.60 | 5,798,045 |
| 2024-07-17 | 439.40 | 444.40 | 434.80 | 442.00 | 8,598,121 |
| 2024-07-16 | 426.40 | 438.40 | 425.20 | 438.00 | 4,673,397 |
| 2024-07-15 | 420.20 | 428.20 | 419.20 | 423.40 | 3,787,382 |
| 2024-07-12 | 421.40 | 423.80 | 415.40 | 420.80 | 6,882,330 |
| 2024-07-11 | 417.20 | 420.40 | 413.80 | 419.00 | 7,027,811 |
| 2024-07-10 | 419.00 | 419.00 | 413.00 | 415.20 | 6,062,839 |
| 2024-07-09 | 420.00 | 421.40 | 416.60 | 420.00 | 8,555,169 |
| 2024-07-08 | 416.60 | 417.80 | 413.00 | 417.40 | 4,962,757 |
| 2024-07-05 | 426.40 | 429.60 | 417.80 | 418.00 | 16,223,913 |
| 2024-07-04 | 425.80 | 430.00 | 422.80 | 425.00 | 3,281,361 |
| 2024-07-03 | 425.00 | 429.60 | 423.40 | 426.00 | 11,833,738 |
| 2024-07-02 | 420.00 | 423.80 | 417.40 | 422.00 | 26,378,810 |
| 2024-07-01 | 423.00 | 423.00 | 417.40 | 419.20 | 18,687,405 |
| 2024-06-28 | 420.00 | 424.40 | 417.20 | 421.00 | 16,153,873 |
| 2024-06-27 | 390.00 | 426.20 | 386.60 | 426.20 | 68,897,475 |
| 2024-06-26 | 373.80 | 373.80 | 366.80 | 368.40 | 7,880,026 |
| 2024-06-25 | 367.00 | 376.60 | 362.80 | 370.80 | 6,292,502 |
| 2024-06-24 | 364.80 | 367.40 | 358.60 | 365.60 | 8,882,759 |
| 2024-06-21 | 357.60 | 363.20 | 357.60 | 361.40 | 18,225,209 |
| 2024-06-20 | 350.00 | 362.80 | 347.20 | 362.00 | 4,889,428 |
| 2024-06-19 | 354.40 | 362.00 | 349.60 | 352.00 | 2,564,233 |
| 2024-06-18 | 348.00 | 351.60 | 345.00 | 350.40 | 12,264,097 |
| 2024-06-17 | 356.40 | 357.00 | 344.60 | 347.20 | 2,522,539 |
| 2024-06-14 | 350.00 | 352.60 | 344.80 | 350.00 | 3,957,200 |
| 2024-06-13 | 360.40 | 360.40 | 350.60 | 350.60 | 21,375,570 |
| 2024-06-12 | 355.60 | 358.60 | 354.40 | 358.60 | 5,651,193 |
| 2024-06-11 | 364.00 | 367.00 | 355.00 | 356.00 | 4,940,378 |
| 2024-06-10 | 366.20 | 367.00 | 360.80 | 361.00 | 4,556,702 |
| 2024-06-07 | 373.40 | 374.60 | 370.40 | 370.40 | 4,167,729 |
| 2024-06-06 | 375.60 | 379.20 | 369.80 | 372.40 | 4,722,189 |
| 2024-06-05 | 377.00 | 377.20 | 371.40 | 377.20 | 35,962,296 |
| 2024-06-04 | 378.40 | 381.20 | 372.40 | 376.20 | 25,346,543 |
| 2024-06-03 | 388.60 | 390.20 | 379.40 | 382.40 | 3,415,186 |
| 2024-05-31 | 374.80 | 381.60 | 374.00 | 381.00 | 7,331,332 |
| 2024-05-30 | 365.00 | 374.60 | 365.00 | 374.60 | 10,483,586 |
| 2024-05-29 | 373.00 | 373.00 | 368.60 | 369.80 | 7,297,090 |
| 2024-05-28 | 370.80 | 376.00 | 369.40 | 374.40 | 5,804,306 |
| 2024-05-27 | 369.60 | 369.60 | 369.60 | 369.60 | 0 |
| 2024-05-24 | 366.00 | 374.20 | 360.60 | 369.60 | 8,884,533 |
| 2024-05-23 | 380.00 | 383.20 | 376.20 | 376.40 | 29,408,680 |
| 2024-05-22 | 364.00 | 376.80 | 364.00 | 376.80 | 26,487,174 |
| 2024-05-21 | 368.20 | 371.60 | 365.80 | 367.20 | 10,365,712 |
| 2024-05-20 | 380.00 | 380.40 | 372.00 | 376.00 | 5,216,027 |
| 2024-05-17 | 367.20 | 376.00 | 366.20 | 374.20 | 2,945,433 |
| 2024-05-16 | 369.20 | 371.40 | 365.60 | 369.40 | 13,552,758 |
| 2024-05-15 | 370.80 | 373.00 | 366.80 | 367.80 | 28,654,431 |
| 2024-05-14 | 366.00 | 373.60 | 366.00 | 370.00 | 4,142,094 |
| 2024-05-13 | 363.00 | 370.80 | 361.00 | 366.80 | 5,488,098 |
| 2024-05-10 | 361.00 | 364.40 | 357.60 | 363.00 | 6,463,817 |
| 2024-05-09 | 362.80 | 368.40 | 360.00 | 360.00 | 11,422,923 |
| 2024-05-08 | 359.60 | 367.00 | 356.40 | 362.00 | 24,306,920 |
| 2024-05-07 | 367.00 | 371.80 | 335.20 | 358.00 | 24,703,770 |
| 2024-05-06 | 361.60 | 361.60 | 361.60 | 361.60 | 0 |
| 2024-05-03 | 360.80 | 361.60 | 354.20 | 361.60 | 5,821,335 |
| 2024-05-02 | 349.40 | 358.40 | 346.80 | 355.80 | 8,614,519 |
| 2024-05-01 | 347.80 | 356.00 | 345.20 | 354.20 | 9,496,570 |
| 2024-04-30 | 351.60 | 354.00 | 350.40 | 350.40 | 7,481,790 |
| 2024-04-29 | 342.00 | 352.20 | 338.60 | 351.60 | 36,113,336 |
| 2024-04-26 | 339.20 | 342.40 | 335.40 | 340.00 | 6,626,773 |
| 2024-04-25 | 344.80 | 347.20 | 323.40 | 340.00 | 22,538,623 |
| 2024-04-24 | 349.20 | 350.20 | 343.20 | 346.00 | 13,482,740 |
| 2024-04-23 | 353.20 | 354.20 | 346.40 | 349.80 | 15,605,028 |
| 2024-04-22 | 354.40 | 363.40 | 353.20 | 354.80 | 15,810,956 |
| 2024-04-19 | 393.20 | 398.20 | 340.00 | 358.60 | 35,478,838 |
| 2024-04-18 | 400.00 | 400.00 | 394.20 | 399.60 | 57,238,555 |
| 2024-04-17 | 394.20 | 400.80 | 391.80 | 397.20 | 33,532,784 |
| 2024-04-16 | 405.60 | 407.20 | 393.00 | 393.40 | 35,952,902 |
| 2024-04-15 | 413.00 | 414.00 | 409.40 | 409.60 | 7,084,170 |
| 2024-04-12 | 415.00 | 415.00 | 411.60 | 412.20 | 10,003,379 |
| 2024-04-11 | 412.20 | 413.00 | 405.80 | 413.00 | 15,374,306 |
| 2024-04-10 | 414.20 | 414.60 | 404.20 | 412.60 | 13,271,999 |
| 2024-04-09 | 408.60 | 412.00 | 406.40 | 410.00 | 15,046,368 |
| 2024-04-08 | 409.40 | 411.20 | 405.60 | 409.40 | 14,069,325 |
| 2024-04-05 | 406.80 | 411.20 | 404.60 | 410.00 | 19,386,063 |
| 2024-04-04 | 402.00 | 414.80 | 399.80 | 410.80 | 25,869,207 |
| 2024-04-03 | 395.00 | 402.60 | 395.00 | 402.60 | 12,950,359 |
| 2024-04-02 | 396.60 | 400.40 | 392.60 | 395.80 | 14,780,625 |
| 2024-04-01 | 396.70 | 396.70 | 396.70 | 396.70 | 0 |
| 2024-03-29 | 396.70 | 396.70 | 396.70 | 396.70 | 0 |
| 2024-03-28 | 397.20 | 400.50 | 393.80 | 396.70 | 17,856,230 |
| 2024-03-27 | 387.00 | 397.50 | 383.90 | 396.60 | 59,032,012 |
| 2024-03-26 | 350.10 | 360.40 | 347.70 | 359.80 | 8,184,550 |
| 2024-03-25 | 349.00 | 351.00 | 347.50 | 351.00 | 7,136,245 |
| 2024-03-22 | 347.60 | 350.30 | 347.60 | 349.70 | 8,522,976 |
| 2024-03-21 | 347.50 | 351.00 | 346.60 | 348.90 | 9,697,757 |
| 2024-03-20 | 343.10 | 345.10 | 341.00 | 343.50 | 6,453,889 |
| 2024-03-19 | 336.50 | 342.80 | 334.60 | 342.00 | 7,736,334 |
| 2024-03-18 | 340.60 | 343.70 | 338.30 | 338.80 | 10,023,617 |
| 2024-03-15 | 335.60 | 344.70 | 335.60 | 340.80 | 12,173,418 |
| 2024-03-14 | 334.50 | 340.90 | 334.10 | 336.10 | 8,341,357 |
| 2024-03-13 | 339.00 | 340.00 | 334.80 | 336.00 | 16,315,216 |
| 2024-03-12 | 342.90 | 344.70 | 338.10 | 338.40 | 17,835,495 |
| 2024-03-11 | 336.70 | 344.30 | 336.20 | 341.90 | 22,182,386 |
| 2024-03-08 | 348.00 | 350.90 | 340.90 | 342.00 | 51,025,881 |
| 2024-03-07 | 315.00 | 330.10 | 312.50 | 325.20 | 11,986,938 |
| 2024-03-06 | 321.60 | 323.20 | 315.80 | 315.80 | 9,582,779 |
| 2024-03-05 | 320.40 | 322.70 | 316.10 | 320.30 | 3,657,691 |
| 2024-03-04 | 332.90 | 333.20 | 321.40 | 322.10 | 3,783,225 |
| 2024-03-01 | 324.70 | 327.90 | 322.20 | 326.40 | 3,591,781 |
| 2024-02-29 | 319.60 | 324.10 | 318.90 | 322.10 | 6,196,959 |
| 2024-02-28 | 318.60 | 320.00 | 315.60 | 318.40 | 3,413,404 |
| 2024-02-27 | 319.20 | 320.50 | 317.50 | 318.40 | 3,011,235 |
| 2024-02-26 | 321.20 | 322.40 | 317.30 | 318.40 | 1,973,308 |
| 2024-02-23 | 326.00 | 326.20 | 319.20 | 320.80 | 3,185,055 |
| 2024-02-22 | 320.50 | 326.40 | 320.20 | 324.50 | 4,460,977 |
| 2024-02-21 | 324.30 | 324.70 | 318.60 | 320.00 | 4,190,309 |
| 2024-02-20 | 326.30 | 327.90 | 323.80 | 324.20 | 3,952,219 |
| 2024-02-19 | 326.00 | 329.60 | 326.00 | 327.40 | 3,688,223 |
| 2024-02-16 | 325.10 | 330.00 | 323.70 | 328.80 | 7,754,649 |
| 2024-02-15 | 320.20 | 322.90 | 313.40 | 322.90 | 12,109,965 |
| 2024-02-14 | 320.70 | 322.30 | 316.50 | 319.10 | 12,751,159 |
| 2024-02-13 | 318.90 | 325.50 | 317.00 | 317.00 | 11,905,494 |
| 2024-02-12 | 320.00 | 320.90 | 314.30 | 319.50 | 11,547,466 |
| 2024-02-09 | 307.40 | 319.50 | 305.50 | 316.20 | 10,755,942 |
| 2024-02-08 | 280.40 | 326.20 | 280.00 | 308.60 | 36,494,930 |
| 2024-02-07 | 274.30 | 284.30 | 273.80 | 281.10 | 12,584,395 |
| 2024-02-06 | 272.30 | 275.10 | 271.20 | 273.00 | 4,487,478 |
| 2024-02-05 | 274.40 | 276.40 | 270.30 | 270.70 | 4,403,236 |
| 2024-02-02 | 276.70 | 278.40 | 274.90 | 274.90 | 4,773,855 |
| 2024-02-01 | 280.20 | 283.80 | 276.30 | 276.30 | 4,663,890 |
| 2024-01-31 | 285.00 | 285.00 | 281.10 | 282.60 | 4,081,346 |
| 2024-01-30 | 291.50 | 292.00 | 284.70 | 284.70 | 9,173,517 |
| 2024-01-29 | 292.30 | 292.30 | 287.70 | 290.30 | 2,738,164 |
| 2024-01-26 | 289.90 | 294.40 | 287.20 | 291.30 | 5,272,338 |
| 2024-01-25 | 283.40 | 291.30 | 283.40 | 289.10 | 5,364,395 |
| 2024-01-24 | 284.00 | 286.20 | 283.90 | 285.00 | 4,756,730 |
| 2024-01-23 | 282.20 | 284.00 | 280.00 | 282.80 | 4,982,659 |
| 2024-01-22 | 279.70 | 279.90 | 276.40 | 279.10 | 4,912,002 |
| 2024-01-19 | 279.50 | 281.70 | 275.50 | 278.20 | 5,527,922 |
| 2024-01-18 | 282.90 | 284.60 | 278.40 | 278.40 | 6,482,810 |
| 2024-01-17 | 285.30 | 286.10 | 281.70 | 283.40 | 4,178,678 |
| 2024-01-16 | 290.90 | 291.50 | 288.90 | 289.50 | 3,942,159 |
| 2024-01-15 | 293.90 | 296.20 | 292.40 | 293.20 | 2,216,125 |
| 2024-01-12 | 298.00 | 298.00 | 293.20 | 294.70 | 5,612,229 |
| 2024-01-11 | 299.90 | 299.90 | 292.10 | 292.10 | 6,080,073 |
| 2024-01-10 | 295.80 | 296.70 | 293.90 | 296.70 | 5,046,059 |
| 2024-01-09 | 301.00 | 301.00 | 296.30 | 297.50 | 3,492,433 |
| 2024-01-08 | 299.10 | 300.70 | 296.50 | 300.30 | 4,515,251 |
| 2024-01-05 | 301.50 | 301.90 | 295.70 | 299.70 | 2,156,745 |
| 2024-01-04 | 300.10 | 304.60 | 300.10 | 303.10 | 2,185,629 |
| 2024-01-03 | 305.50 | 307.10 | 300.40 | 302.20 | 1,860,451 |
| 2024-01-02 | 308.40 | 310.40 | 305.70 | 306.30 | 1,862,178 |
| 2024-01-01 | 307.30 | 307.30 | 307.30 | 307.30 | 0 |
| 2023-12-29 | 310.70 | 311.50 | 307.30 | 307.30 | 587,143 |
| 2023-12-28 | 314.30 | 314.40 | 309.10 | 309.80 | 1,114,447 |
| 2023-12-27 | 313.30 | 313.60 | 310.10 | 312.40 | 2,672,884 |
| 2023-12-26 | 311.70 | 311.70 | 311.70 | 311.70 | 0 |
| 2023-12-25 | 311.70 | 311.70 | 311.70 | 311.70 | 0 |
| 2023-12-22 | 309.50 | 311.70 | 308.20 | 311.70 | 866,110 |
| 2023-12-21 | 310.70 | 312.70 | 308.40 | 310.30 | 4,454,725 |
| 2023-12-20 | 309.40 | 311.60 | 302.20 | 311.60 | 4,257,920 |
| 2023-12-19 | 305.70 | 312.20 | 303.90 | 311.00 | 8,372,299 |
| 2023-12-18 | 309.30 | 310.50 | 306.10 | 306.40 | 3,411,961 |
| 2023-12-15 | 311.00 | 317.90 | 308.90 | 309.60 | 9,726,939 |
| 2023-12-14 | 294.60 | 302.80 | 294.60 | 302.30 | 5,850,085 |
| 2023-12-13 | 295.00 | 297.80 | 294.20 | 294.20 | 3,902,844 |
| 2023-12-12 | 304.30 | 304.30 | 295.40 | 295.40 | 5,609,343 |
| 2023-12-11 | 303.10 | 304.70 | 299.00 | 303.00 | 4,809,398 |
| 2023-12-08 | 306.50 | 306.80 | 297.10 | 303.00 | 6,315,783 |
| 2023-12-07 | 293.10 | 309.20 | 291.80 | 305.00 | 7,451,844 |
| 2023-12-06 | 300.50 | 300.70 | 297.20 | 300.40 | 5,893,527 |
| 2023-12-05 | 300.00 | 304.60 | 298.30 | 298.30 | 5,313,977 |
| 2023-12-04 | 301.10 | 305.30 | 299.70 | 300.10 | 6,341,483 |
| 2023-12-01 | 291.60 | 296.50 | 290.90 | 296.50 | 2,896,850 |
| 2023-11-30 | 286.50 | 292.30 | 286.10 | 290.60 | 6,819,626 |
| 2023-11-29 | 280.20 | 284.20 | 278.70 | 284.20 | 4,635,898 |
| 2023-11-28 | 281.30 | 285.30 | 280.10 | 280.10 | 5,711,270 |
| 2023-11-27 | 282.30 | 282.90 | 280.20 | 280.60 | 1,771,265 |
| 2023-11-24 | 280.90 | 282.90 | 279.60 | 282.20 | 4,199,974 |
| 2023-11-23 | 282.00 | 284.00 | 279.50 | 281.10 | 1,053,391 |
| 2023-11-22 | 281.00 | 282.40 | 279.10 | 281.00 | 2,117,133 |
| 2023-11-21 | 284.90 | 285.10 | 279.00 | 279.80 | 2,809,928 |
| 2023-11-20 | 289.20 | 289.70 | 283.90 | 285.00 | 3,263,697 |
| 2023-11-17 | 287.60 | 291.00 | 287.20 | 288.00 | 2,651,021 |
| 2023-11-16 | 298.00 | 298.70 | 286.40 | 286.40 | 3,838,109 |
| 2023-11-15 | 293.90 | 300.30 | 293.20 | 299.00 | 3,557,242 |
| 2023-11-14 | 288.20 | 294.80 | 285.00 | 293.20 | 5,507,574 |
| 2023-11-13 | 297.40 | 297.90 | 295.20 | 297.30 | 3,188,846 |
| 2023-11-10 | 295.30 | 295.30 | 291.00 | 294.10 | 2,663,668 |
| 2023-11-09 | 290.80 | 298.10 | 290.30 | 296.50 | 3,212,896 |
| 2023-11-08 | 288.10 | 292.70 | 287.10 | 291.60 | 3,934,958 |
| 2023-11-07 | 290.40 | 294.20 | 290.20 | 292.40 | 2,442,229 |
| 2023-11-06 | 289.30 | 293.30 | 288.60 | 290.50 | 2,501,648 |
| 2023-11-03 | 288.90 | 291.20 | 288.10 | 289.60 | 1,912,208 |
| 2023-11-02 | 285.20 | 290.80 | 283.80 | 288.30 | 4,471,818 |
| 2023-11-01 | 287.00 | 290.70 | 283.40 | 283.40 | 2,989,301 |
| 2023-10-31 | 282.80 | 287.00 | 282.80 | 285.20 | 4,417,797 |
| 2023-10-30 | 277.60 | 283.40 | 277.60 | 276.20 | 3,907,163 |
| 2023-10-27 | 273.20 | 278.70 | 271.10 | 276.20 | 3,423,170 |
| 2023-10-26 | 268.80 | 275.90 | 266.90 | 272.20 | 6,271,297 |
| 2023-10-25 | 268.10 | 271.20 | 267.00 | 269.10 | 4,225,478 |
| 2023-10-24 | 265.40 | 269.70 | 264.50 | 269.00 | 8,395,627 |
| 2023-10-23 | 264.50 | 265.50 | 260.50 | 265.50 | 3,078,575 |
| 2023-10-20 | 266.80 | 267.70 | 263.70 | 263.70 | 3,443,359 |
| 2023-10-19 | 275.10 | 275.10 | 267.10 | 268.10 | 3,673,942 |
| 2023-10-18 | 279.20 | 281.10 | 275.90 | 276.40 | 3,502,361 |
| 2023-10-17 | 280.50 | 283.30 | 278.00 | 279.20 | 3,820,205 |
| 2023-10-16 | 283.20 | 285.90 | 281.20 | 281.90 | 2,903,930 |
| 2023-10-13 | 281.90 | 283.70 | 279.10 | 280.90 | 2,749,014 |
| 2023-10-12 | 287.10 | 288.00 | 282.80 | 282.80 | 3,177,307 |
| 2023-10-11 | 284.90 | 284.90 | 282.20 | 283.50 | 4,366,251 |
| 2023-10-10 | 277.90 | 285.20 | 277.90 | 283.80 | 4,680,866 |
| 2023-10-09 | 278.00 | 279.90 | 275.50 | 276.10 | 1,739,426 |
| 2023-10-06 | 279.50 | 283.00 | 279.00 | 280.90 | 2,212,559 |
| 2023-10-05 | 278.50 | 283.00 | 278.50 | 279.20 | 1,884,355 |
| 2023-10-04 | 274.40 | 282.80 | 274.00 | 278.40 | 5,370,114 |
| 2023-10-03 | 279.40 | 281.50 | 275.00 | 276.10 | 3,445,676 |
| 2023-10-02 | 287.50 | 289.90 | 281.40 | 282.00 | 4,309,415 |
| 2023-09-29 | 283.40 | 289.20 | 283.40 | 287.10 | 5,444,552 |
| 2023-09-28 | 279.00 | 283.60 | 276.70 | 282.80 | 4,440,827 |
| 2023-09-27 | 282.80 | 283.90 | 279.20 | 281.00 | 2,381,855 |
| 2023-09-26 | 280.80 | 284.60 | 279.50 | 283.00 | 3,891,559 |
| 2023-09-25 | 286.10 | 286.10 | 279.10 | 281.40 | 3,810,062 |
| 2023-09-22 | 286.30 | 288.20 | 284.80 | 286.10 | 5,255,712 |
| 2023-09-21 | 287.20 | 289.80 | 284.90 | 289.30 | 5,639,339 |
| 2023-09-20 | 290.80 | 292.50 | 288.30 | 288.30 | 4,175,040 |
| 2023-09-19 | 293.30 | 294.40 | 290.30 | 290.60 | 3,306,515 |
| 2023-09-18 | 295.90 | 297.70 | 291.70 | 292.10 | 2,374,515 |
| 2023-09-15 | 296.50 | 297.80 | 292.30 | 295.20 | 14,848,875 |
| 2023-09-14 | 290.70 | 295.20 | 289.40 | 294.00 | 2,677,387 |
| 2023-09-13 | 286.70 | 290.90 | 283.50 | 290.40 | 3,506,005 |
| 2023-09-12 | 290.90 | 292.80 | 284.20 | 284.60 | 3,949,882 |
| 2023-09-11 | 290.30 | 293.10 | 290.10 | 290.50 | 2,518,808 |
| 2023-09-08 | 293.70 | 293.70 | 285.70 | 289.90 | 2,887,619 |
| 2023-09-07 | 295.90 | 301.70 | 293.50 | 294.00 | 5,153,745 |
| 2023-09-06 | 305.80 | 307.50 | 301.10 | 304.50 | 3,375,171 |
| 2023-09-05 | 306.60 | 311.10 | 304.40 | 307.90 | 5,528,569 |
| 2023-09-04 | 318.20 | 318.20 | 309.00 | 309.60 | 2,638,369 |
| 2023-09-01 | 313.40 | 313.80 | 310.80 | 312.90 | 1,622,414 |
| 2023-08-31 | 313.50 | 315.60 | 311.90 | 312.30 | 4,701,042 |
| 2023-08-30 | 308.50 | 313.80 | 308.50 | 312.00 | 3,760,476 |
| 2023-08-29 | 296.60 | 308.20 | 295.70 | 308.20 | 8,226,515 |
| 2023-08-28 | 293.20 | 293.20 | 293.20 | 293.20 | 0 |
| 2023-08-25 | 290.50 | 295.30 | 290.00 | 293.20 | 2,572,060 |
| 2023-08-24 | 293.50 | 294.20 | 289.80 | 289.90 | 1,512,096 |
| 2023-08-23 | 291.40 | 291.90 | 288.20 | 290.00 | 2,747,930 |
| 2023-08-22 | 285.00 | 291.30 | 285.00 | 290.40 | 2,298,650 |
| 2023-08-21 | 288.00 | 290.60 | 286.90 | 286.90 | 2,846,292 |
| 2023-08-18 | 291.20 | 291.90 | 286.10 | 287.80 | 2,532,797 |
| 2023-08-17 | 291.30 | 292.60 | 290.50 | 291.30 | 4,369,251 |
| 2023-08-16 | 292.10 | 296.40 | 291.60 | 292.60 | 1,720,719 |
| 2023-08-15 | 296.10 | 296.50 | 290.80 | 293.60 | 2,013,201 |
| 2023-08-14 | 301.90 | 301.90 | 295.40 | 296.70 | 5,549,817 |
| 2023-08-11 | 299.10 | 301.40 | 297.50 | 298.40 | 2,266,828 |
| 2023-08-10 | 302.90 | 302.90 | 298.30 | 300.00 | 3,784,185 |
| 2023-08-09 | 301.90 | 303.40 | 298.00 | 301.00 | 6,012,553 |
| 2023-08-08 | 300.80 | 301.90 | 296.90 | 299.70 | 4,148,715 |
| 2023-08-07 | 306.50 | 307.60 | 303.40 | 305.40 | 1,967,318 |
| 2023-08-04 | 301.00 | 308.70 | 299.70 | 307.60 | 2,607,469 |
| 2023-08-03 | 302.80 | 304.30 | 299.50 | 300.10 | 2,748,159 |
| 2023-08-02 | 304.00 | 307.20 | 300.70 | 304.80 | 2,804,836 |
| 2023-08-01 | 308.90 | 309.50 | 306.70 | 308.00 | 4,269,841 |
| 2023-07-31 | 307.60 | 311.80 | 306.90 | 309.60 | 2,683,131 |
| 2023-07-28 | 307.30 | 310.00 | 307.20 | 309.30 | 2,044,217 |
| 2023-07-27 | 301.50 | 310.90 | 301.50 | 308.90 | 2,734,905 |
| 2023-07-26 | 300.90 | 303.30 | 299.00 | 301.00 | 2,604,506 |
| 2023-07-25 | 292.70 | 301.70 | 291.50 | 301.70 | 2,659,392 |
| 2023-07-24 | 293.60 | 295.80 | 292.60 | 293.30 | 4,112,040 |
| 2023-07-21 | 294.80 | 297.20 | 292.10 | 295.30 | 3,461,658 |
| 2023-07-20 | 294.30 | 297.90 | 292.00 | 295.90 | 1,728,610 |
| 2023-07-19 | 291.80 | 296.40 | 291.00 | 293.90 | 2,536,335 |
| 2023-07-18 | 285.40 | 289.40 | 285.20 | 289.40 | 2,659,138 |
| 2023-07-17 | 288.00 | 289.00 | 285.90 | 286.10 | 2,480,879 |
| 2023-07-14 | 287.10 | 289.80 | 285.30 | 288.40 | 1,884,456 |
| 2023-07-13 | 284.90 | 288.20 | 284.10 | 287.20 | 4,907,365 |
| 2023-07-12 | 276.70 | 285.60 | 276.70 | 285.50 | 6,624,420 |
| 2023-07-11 | 276.90 | 278.70 | 275.30 | 277.10 | 4,741,838 |
| 2023-07-10 | 276.20 | 277.90 | 275.30 | 276.40 | 1,999,104 |
| 2023-07-07 | 274.90 | 277.10 | 273.70 | 276.80 | 4,463,532 |
| 2023-07-06 | 277.00 | 280.10 | 274.90 | 275.10 | 5,915,196 |
| 2023-07-05 | 278.70 | 280.60 | 278.10 | 278.90 | 6,411,198 |
| 2023-07-04 | 277.80 | 280.90 | 277.10 | 280.90 | 3,303,863 |
| 2023-07-03 | 274.40 | 278.90 | 274.10 | 278.40 | 7,699,642 |
| 2023-06-30 | 271.80 | 275.20 | 270.60 | 271.80 | 7,597,215 |
| 2023-06-29 | 268.80 | 272.00 | 267.50 | 269.30 | 6,228,617 |
| 2023-06-28 | 269.60 | 271.40 | 267.70 | 268.20 | 6,295,313 |
| 2023-06-27 | 267.70 | 270.10 | 264.90 | 267.20 | 5,281,560 |
| 2023-06-26 | 268.10 | 272.10 | 264.00 | 267.50 | 5,528,266 |
| 2023-06-23 | 274.30 | 275.20 | 266.40 | 268.10 | 9,329,461 |
| 2023-06-22 | 290.90 | 293.10 | 280.40 | 280.40 | 10,647,581 |
| 2023-06-21 | 308.00 | 308.00 | 290.20 | 290.20 | 6,757,564 |
| 2023-06-20 | 308.10 | 311.60 | 306.10 | 308.60 | 3,951,233 |
| 2023-06-19 | 306.50 | 308.90 | 305.30 | 308.90 | 4,227,208 |
| 2023-06-16 | 309.90 | 311.60 | 307.80 | 307.80 | 7,807,109 |
| 2023-06-15 | 314.50 | 314.50 | 303.90 | 308.50 | 3,869,771 |
| 2023-06-14 | 310.90 | 315.30 | 310.20 | 313.80 | 3,392,460 |
| 2023-06-13 | 311.20 | 313.00 | 309.50 | 312.00 | 3,461,268 |
| 2023-06-12 | 313.10 | 313.10 | 309.70 | 309.90 | 2,370,429 |
| 2023-06-09 | 319.70 | 319.70 | 309.70 | 310.90 | 2,184,659 |
| 2023-06-08 | 315.80 | 318.70 | 314.60 | 316.50 | 2,075,445 |
| 2023-06-07 | 317.50 | 317.50 | 313.40 | 314.80 | 2,232,196 |
| 2023-06-06 | 313.90 | 317.70 | 313.70 | 317.30 | 1,361,020 |
| 2023-06-05 | 317.50 | 318.00 | 313.70 | 315.70 | 1,996,363 |
| 2023-06-02 | 310.20 | 316.30 | 309.70 | 315.60 | 2,260,084 |
| 2023-06-01 | 303.50 | 307.60 | 303.50 | 307.00 | 2,607,716 |
| 2023-05-31 | 306.00 | 307.20 | 303.70 | 303.70 | 5,147,043 |
| 2023-05-30 | 312.90 | 314.30 | 308.10 | 309.00 | 1,286,348 |
| 2023-05-29 | 312.80 | 312.80 | 312.80 | 312.80 | 0 |
| 2023-05-26 | 311.30 | 314.10 | 311.20 | 312.80 | 3,059,976 |
| 2023-05-25 | 309.70 | 312.80 | 305.40 | 310.50 | 3,101,333 |
| 2023-05-24 | 311.20 | 313.60 | 308.50 | 311.00 | 2,559,632 |
| 2023-05-23 | 317.70 | 318.40 | 315.80 | 315.80 | 3,032,556 |
| 2023-05-22 | 318.40 | 318.40 | 315.50 | 317.00 | 2,705,314 |
| 2023-05-19 | 315.80 | 318.50 | 315.80 | 317.60 | 1,835,796 |
| 2023-05-18 | 314.50 | 317.20 | 314.20 | 315.90 | 2,782,284 |
| 2023-05-17 | 313.10 | 315.50 | 309.80 | 312.60 | 4,706,350 |
| 2023-05-16 | 312.30 | 317.70 | 312.00 | 315.10 | 2,950,502 |
| 2023-05-15 | 317.40 | 317.40 | 313.30 | 313.30 | 2,946,960 |
| 2023-05-12 | 317.40 | 318.20 | 312.00 | 313.60 | 5,654,375 |
| 2023-05-11 | 317.00 | 317.20 | 312.90 | 316.80 | 5,088,532 |
| 2023-05-10 | 313.20 | 315.40 | 311.70 | 313.60 | 2,349,604 |
| 2023-05-09 | 315.00 | 317.20 | 310.30 | 312.90 | 6,028,069 |
| 2023-05-08 | 316.20 | 316.20 | 316.20 | 316.20 | 0 |
| 2023-05-05 | 312.60 | 316.20 | 311.90 | 316.20 | 2,138,191 |
| 2023-05-04 | 307.90 | 310.20 | 306.40 | 310.20 | 6,213,787 |
| 2023-05-03 | 310.50 | 310.50 | 307.10 | 309.50 | 3,838,099 |
| 2023-05-02 | 311.80 | 313.70 | 307.10 | 307.50 | 2,691,850 |
| 2023-05-01 | 310.10 | 310.10 | 310.10 | 310.10 | 0 |
| 2023-04-28 | 306.00 | 311.00 | 305.20 | 310.10 | 4,144,296 |
| 2023-04-27 | 313.60 | 316.50 | 303.90 | 304.60 | 7,573,335 |
| 2023-04-26 | 312.80 | 312.90 | 308.90 | 311.50 | 3,242,755 |
| 2023-04-25 | 314.80 | 316.20 | 311.40 | 313.60 | 2,231,148 |
| 2023-04-24 | 315.00 | 318.10 | 313.80 | 317.00 | 2,234,725 |
| 2023-04-21 | 317.20 | 319.90 | 313.00 | 315.10 | 3,079,131 |
| 2023-04-20 | 324.80 | 325.80 | 317.20 | 317.70 | 5,925,914 |
| 2023-04-19 | 324.60 | 326.60 | 321.20 | 326.30 | 3,492,136 |
| 2023-04-18 | 326.60 | 327.40 | 323.90 | 325.00 | 4,422,848 |
| 2023-04-17 | 322.70 | 328.30 | 322.30 | 325.00 | 2,397,132 |
| 2023-04-14 | 319.10 | 323.10 | 319.00 | 321.20 | 3,045,521 |
| 2023-04-13 | 320.10 | 323.90 | 318.20 | 319.50 | 2,878,324 |
| 2023-04-12 | 320.20 | 323.70 | 319.50 | 320.00 | 4,800,571 |
| 2023-04-11 | 316.10 | 321.50 | 316.10 | 320.60 | 5,465,458 |
| 2023-04-10 | 314.20 | 314.20 | 314.20 | 314.20 | 0 |
| 2023-04-07 | 314.20 | 314.20 | 314.20 | 314.20 | 0 |
| 2023-04-06 | 309.40 | 314.20 | 309.30 | 314.20 | 2,655,415 |
| 2023-04-05 | 314.10 | 314.10 | 307.50 | 307.50 | 4,607,433 |
| 2023-04-04 | 320.20 | 320.20 | 313.30 | 313.60 | 7,197,246 |
| 2023-04-03 | 315.60 | 318.40 | 313.20 | 316.60 | 4,450,034 |
| 2023-03-31 | 316.00 | 316.40 | 313.20 | 314.50 | 2,834,102 |
| 2023-03-30 | 313.00 | 316.50 | 312.40 | 314.90 | 2,655,455 |
| 2023-03-29 | 310.00 | 312.40 | 307.10 | 310.90 | 4,118,341 |
| 2023-03-28 | 310.00 | 311.00 | 306.60 | 308.40 | 3,893,938 |
| 2023-03-27 | 308.90 | 310.20 | 305.70 | 307.50 | 2,625,986 |
| 2023-03-24 | 309.20 | 309.20 | 302.30 | 306.40 | 4,427,601 |
| 2023-03-23 | 312.10 | 312.20 | 305.40 | 310.90 | 4,950,465 |
| 2023-03-22 | 312.40 | 312.40 | 307.70 | 309.90 | 5,588,429 |
| 2023-03-21 | 307.90 | 315.60 | 306.60 | 313.30 | 4,203,685 |
| 2023-03-20 | 300.90 | 306.30 | 295.40 | 306.30 | 5,103,719 |
| 2023-03-17 | 311.00 | 314.70 | 301.50 | 302.50 | 7,805,957 |
| 2023-03-16 | 308.00 | 309.80 | 304.50 | 307.70 | 3,487,911 |
| 2023-03-15 | 319.10 | 319.10 | 303.70 | 304.60 | 6,438,883 |
| 2023-03-14 | 316.30 | 319.80 | 314.00 | 319.20 | 2,644,533 |
| 2023-03-13 | 322.10 | 322.70 | 311.50 | 314.50 | 4,658,385 |
| 2023-03-10 | 320.40 | 325.90 | 320.40 | 322.60 | 4,585,428 |
| 2023-03-09 | 342.00 | 342.00 | 325.80 | 326.80 | 13,243,633 |
| 2023-03-08 | 337.10 | 343.10 | 333.30 | 343.10 | 10,310,398 |
| 2023-03-07 | 333.70 | 339.90 | 333.70 | 336.30 | 3,181,671 |
| 2023-03-06 | 342.70 | 342.70 | 334.30 | 337.80 | 2,810,182 |
| 2023-03-03 | 342.20 | 344.30 | 340.20 | 341.90 | 2,677,822 |
| 2023-03-02 | 339.70 | 342.60 | 338.30 | 340.50 | 4,480,241 |
| 2023-03-01 | 337.00 | 345.20 | 337.00 | 342.50 | 5,080,738 |
| 2023-02-28 | 337.20 | 338.80 | 334.40 | 337.30 | 5,901,009 |
| 2023-02-27 | 332.90 | 339.70 | 332.90 | 337.70 | 3,112,159 |
| 2023-02-24 | 333.10 | 334.20 | 329.60 | 330.30 | 2,555,281 |
| 2023-02-23 | 335.00 | 335.00 | 328.90 | 332.30 | 6,367,212 |
| 2023-02-22 | 333.80 | 335.40 | 329.30 | 334.20 | 3,116,472 |
| 2023-02-21 | 335.60 | 340.50 | 334.50 | 335.90 | 4,403,729 |
| 2023-02-20 | 348.10 | 349.80 | 334.80 | 336.00 | 9,184,770 |
| 2023-02-17 | 347.90 | 353.90 | 346.50 | 353.40 | 4,216,754 |
| 2023-02-16 | 350.10 | 353.20 | 345.90 | 348.90 | 3,223,754 |
| 2023-02-15 | 344.90 | 349.20 | 344.30 | 349.20 | 3,149,847 |
| 2023-02-14 | 347.20 | 349.60 | 345.70 | 345.70 | 3,365,545 |
| 2023-02-13 | 342.80 | 347.10 | 342.30 | 346.70 | 2,329,348 |
| 2023-02-10 | 347.90 | 348.30 | 339.90 | 341.80 | 5,398,563 |
| 2023-02-09 | 351.60 | 353.40 | 347.00 | 350.10 | 4,589,827 |
| 2023-02-08 | 365.70 | 365.70 | 349.70 | 350.00 | 7,750,083 |
| 2023-02-07 | 363.20 | 366.80 | 361.40 | 364.70 | 4,453,248 |
| 2023-02-06 | 366.80 | 367.80 | 362.00 | 363.30 | 2,516,332 |
| 2023-02-03 | 364.30 | 369.10 | 362.20 | 368.50 | 3,682,771 |
| 2023-02-02 | 358.60 | 363.80 | 358.00 | 363.80 | 5,409,579 |
| 2023-02-01 | 354.80 | 360.60 | 354.80 | 357.00 | 3,974,622 |
| 2023-01-31 | 352.50 | 355.40 | 346.60 | 353.50 | 4,683,512 |
| 2023-01-30 | 353.00 | 355.10 | 350.30 | 353.80 | 3,593,631 |
| 2023-01-27 | 354.90 | 355.50 | 350.30 | 353.70 | 4,373,046 |
| 2023-01-26 | 355.10 | 356.30 | 351.40 | 354.50 | 5,340,205 |
| 2023-01-25 | 357.70 | 359.40 | 353.10 | 353.90 | 4,576,282 |
| 2023-01-24 | 358.10 | 358.60 | 353.20 | 357.90 | 5,629,138 |
| 2023-01-23 | 347.10 | 352.10 | 345.90 | 351.40 | 4,166,845 |
| 2023-01-20 | 344.70 | 347.90 | 344.00 | 346.30 | 4,380,490 |
| 2023-01-19 | 348.90 | 350.90 | 341.00 | 342.60 | 6,082,491 |
| 2023-01-18 | 352.80 | 354.00 | 348.90 | 350.40 | 6,349,390 |
| 2023-01-17 | 351.80 | 355.00 | 350.70 | 352.60 | 3,700,838 |
| 2023-01-16 | 348.60 | 355.00 | 346.80 | 353.10 | 3,444,697 |
| 2023-01-13 | 346.90 | 349.80 | 345.80 | 348.70 | 4,945,369 |
| 2023-01-12 | 344.10 | 349.30 | 341.70 | 347.70 | 5,377,789 |
| 2023-01-11 | 342.50 | 347.80 | 339.20 | 342.70 | 6,194,807 |
| 2023-01-10 | 349.70 | 351.00 | 342.70 | 345.60 | 5,052,781 |
| 2023-01-09 | 347.70 | 351.40 | 345.80 | 350.50 | 4,583,447 |
| 2023-01-06 | 342.50 | 348.70 | 340.60 | 348.70 | 5,842,277 |
| 2023-01-05 | 339.60 | 344.10 | 338.70 | 340.30 | 3,631,932 |
| 2023-01-04 | 330.10 | 340.70 | 329.20 | 340.70 | 6,079,023 |
| 2023-01-03 | 325.10 | 328.80 | 322.70 | 327.40 | 3,524,931 |
| 2023-01-02 | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
| 2022-12-30 | 320.40 | 322.00 | 319.70 | 321.50 | 1,400,359 |
| 2022-12-29 | 322.10 | 322.30 | 320.40 | 321.80 | 1,206,608 |
| 2022-12-28 | 324.30 | 327.80 | 322.10 | 322.50 | 2,430,462 |
| 2022-12-27 | 324.50 | 324.50 | 324.50 | 324.50 | 0 |
| 2022-12-26 | 324.50 | 324.50 | 324.50 | 324.50 | 0 |
| 2022-12-23 | 321.10 | 324.50 | 319.00 | 324.50 | 1,400,756 |
| 2022-12-22 | 321.00 | 322.60 | 318.00 | 319.00 | 3,558,269 |
| 2022-12-21 | 317.70 | 320.90 | 314.60 | 319.50 | 3,512,740 |
| 2022-12-20 | 315.00 | 317.30 | 313.20 | 315.20 | 2,972,282 |
| 2022-12-19 | 313.10 | 319.30 | 312.20 | 317.30 | 3,318,594 |
| 2022-12-16 | 314.00 | 314.30 | 309.20 | 311.70 | 7,574,208 |
| 2022-12-15 | 319.70 | 320.50 | 312.70 | 313.80 | 5,432,199 |
| 2022-12-14 | 324.60 | 326.80 | 320.80 | 326.30 | 5,433,971 |
| 2022-12-13 | 322.50 | 329.70 | 322.50 | 324.80 | 6,511,374 |
| 2022-12-12 | 325.20 | 326.70 | 319.60 | 321.70 | 5,693,696 |
| 2022-12-09 | 313.60 | 327.80 | 313.00 | 327.70 | 7,501,121 |
| 2022-12-08 | 325.10 | 331.90 | 311.30 | 313.00 | 11,716,729 |
| 2022-12-07 | 308.20 | 318.70 | 307.20 | 317.00 | 6,747,658 |
| 2022-12-06 | 310.00 | 311.90 | 306.30 | 308.90 | 5,402,101 |
| 2022-12-05 | 308.50 | 309.30 | 305.30 | 305.30 | 3,239,310 |
| 2022-12-02 | 303.90 | 309.50 | 302.60 | 307.80 | 2,224,612 |
| 2022-12-01 | 306.60 | 309.50 | 300.60 | 303.80 | 3,924,082 |
| 2022-11-30 | 306.00 | 307.10 | 301.10 | 303.30 | 6,136,080 |
| 2022-11-29 | 305.80 | 306.40 | 303.10 | 304.20 | 3,584,480 |
| 2022-11-28 | 307.70 | 308.70 | 303.90 | 305.90 | 2,702,745 |
| 2022-11-25 | 308.00 | 308.60 | 304.70 | 308.40 | 3,059,607 |
| 2022-11-24 | 308.40 | 311.60 | 307.20 | 308.60 | 3,265,905 |
| 2022-11-23 | 306.60 | 308.20 | 303.90 | 308.10 | 2,160,752 |
| 2022-11-22 | 304.40 | 307.90 | 302.90 | 305.40 | 2,980,017 |
| 2022-11-21 | 307.70 | 307.70 | 301.40 | 304.10 | 2,475,671 |
| 2022-11-18 | 305.20 | 309.60 | 303.50 | 307.20 | 2,677,739 |
| 2022-11-17 | 308.90 | 309.70 | 300.80 | 304.50 | 3,964,143 |
| 2022-11-16 | 312.30 | 313.40 | 304.50 | 307.40 | 3,678,276 |
| 2022-11-15 | 319.10 | 319.10 | 308.60 | 313.70 | 4,677,805 |
| 2022-11-14 | 319.60 | 320.30 | 314.50 | 317.20 | 6,359,766 |
| 2022-11-11 | 311.60 | 319.50 | 310.60 | 318.50 | 4,806,960 |
| 2022-11-10 | 298.40 | 313.60 | 297.60 | 313.60 | 5,170,427 |
| 2022-11-09 | 300.50 | 301.00 | 294.50 | 300.90 | 4,545,900 |
| 2022-11-08 | 299.50 | 302.70 | 296.00 | 301.40 | 4,208,080 |
| 2022-11-07 | 293.30 | 302.10 | 292.10 | 300.50 | 3,469,533 |
| 2022-11-04 | 290.90 | 294.40 | 286.10 | 293.90 | 2,517,745 |
| 2022-11-03 | 282.50 | 289.90 | 280.10 | 289.10 | 4,879,413 |
| 2022-11-02 | 294.00 | 294.00 | 281.90 | 286.40 | 3,457,732 |
| 2022-11-01 | 292.80 | 296.40 | 288.70 | 291.90 | 3,175,625 |
| 2022-10-31 | 287.00 | 293.50 | 287.00 | 290.20 | 5,147,443 |
| 2022-10-28 | 286.90 | 289.90 | 284.20 | 288.40 | 3,059,505 |
| 2022-10-27 | 292.60 | 295.70 | 289.20 | 292.20 | 3,576,151 |
| 2022-10-26 | 289.10 | 295.30 | 289.00 | 293.60 | 4,116,568 |
| 2022-10-25 | 288.20 | 290.20 | 283.30 | 290.20 | 5,752,317 |
| 2022-10-24 | 283.80 | 287.80 | 278.30 | 286.10 | 3,361,503 |
| 2022-10-21 | 280.00 | 281.50 | 276.30 | 281.00 | 4,121,983 |
| 2022-10-20 | 283.60 | 285.00 | 279.50 | 280.80 | 3,068,300 |
| 2022-10-19 | 285.30 | 289.50 | 282.30 | 283.80 | 5,277,665 |
| 2022-10-18 | 277.50 | 286.20 | 275.70 | 285.00 | 9,841,082 |
| 2022-10-17 | 267.10 | 278.00 | 265.30 | 274.70 | 5,177,189 |
| 2022-10-14 | 269.10 | 273.60 | 265.90 | 266.10 | 5,023,368 |
| 2022-10-13 | 259.30 | 265.80 | 255.60 | 263.90 | 4,275,349 |
| 2022-10-12 | 268.20 | 269.30 | 262.40 | 262.40 | 4,189,190 |
| 2022-10-11 | 271.30 | 273.50 | 265.30 | 267.60 | 5,755,147 |
| 2022-10-10 | 262.40 | 275.20 | 259.30 | 271.10 | 18,127,265 |
| 2022-10-07 | 248.50 | 249.40 | 238.10 | 241.80 | 3,537,917 |
| 2022-10-06 | 250.50 | 251.70 | 246.90 | 249.40 | 5,394,563 |
| 2022-10-05 | 266.10 | 266.50 | 256.90 | 258.50 | 4,539,242 |
| 2022-10-04 | 262.20 | 266.50 | 260.80 | 265.80 | 4,436,714 |
| 2022-10-03 | 252.70 | 262.10 | 251.80 | 260.90 | 3,228,808 |
| 2022-09-30 | 249.70 | 257.70 | 249.70 | 256.90 | 5,583,191 |
| 2022-09-29 | 258.30 | 258.50 | 243.70 | 249.20 | 4,355,578 |
| 2022-09-28 | 257.50 | 261.90 | 251.10 | 261.80 | 3,753,827 |
| 2022-09-27 | 261.30 | 264.50 | 257.30 | 260.20 | 7,556,872 |
| 2022-09-26 | 257.20 | 260.90 | 254.10 | 258.40 | 3,681,740 |
| 2022-09-23 | 263.50 | 264.50 | 253.40 | 257.10 | 4,804,463 |
| 2022-09-22 | 260.10 | 265.90 | 260.00 | 263.40 | 3,742,100 |
| 2022-09-21 | 257.60 | 263.80 | 256.70 | 263.70 | 11,974,403 |
| 2022-09-20 | 266.20 | 270.00 | 259.20 | 261.10 | 5,957,426 |
| 2022-09-19 | 265.50 | 265.50 | 265.50 | 265.50 | 0 |
| 2022-09-16 | 271.10 | 273.00 | 265.50 | 265.50 | 11,471,740 |
| 2022-09-15 | 273.50 | 276.60 | 272.20 | 274.60 | 3,955,708 |
| 2022-09-14 | 277.80 | 278.60 | 269.70 | 272.00 | 3,435,980 |
| 2022-09-13 | 287.20 | 289.20 | 280.00 | 280.00 | 3,415,894 |
| 2022-09-12 | 284.70 | 288.40 | 281.20 | 288.30 | 3,694,368 |
| 2022-09-09 | 275.50 | 280.70 | 275.50 | 279.20 | 2,182,950 |
| 2022-09-08 | 276.80 | 277.20 | 270.70 | 274.40 | 3,776,695 |
| 2022-09-07 | 274.00 | 276.20 | 267.90 | 275.10 | 6,510,818 |
| 2022-09-06 | 267.20 | 273.10 | 265.20 | 272.00 | 5,837,769 |
| 2022-09-05 | 264.70 | 265.80 | 259.50 | 263.00 | 3,851,473 |
| 2022-09-02 | 262.40 | 271.60 | 259.20 | 271.10 | 3,513,104 |
| 2022-09-01 | 265.00 | 266.10 | 259.50 | 260.40 | 5,955,070 |
| 2022-08-31 | 270.00 | 270.50 | 265.00 | 267.70 | 5,887,295 |
| 2022-08-30 | 260.00 | 269.90 | 259.50 | 268.10 | 7,982,161 |
| 2022-08-29 | 260.70 | 260.70 | 260.70 | 260.70 | 0 |
| 2022-08-26 | 268.10 | 269.60 | 258.20 | 260.70 | 4,080,093 |
| 2022-08-25 | 272.40 | 272.50 | 266.00 | 266.80 | 3,081,194 |
| 2022-08-24 | 276.00 | 276.00 | 267.70 | 270.30 | 3,414,214 |
| 2022-08-23 | 272.70 | 275.70 | 270.10 | 270.90 | 5,787,039 |
| 2022-08-22 | 281.10 | 282.40 | 270.90 | 274.00 | 5,142,313 |
| 2022-08-19 | 284.60 | 286.00 | 281.80 | 282.00 | 4,070,499 |
| 2022-08-18 | 285.90 | 289.00 | 284.70 | 286.70 | 2,113,034 |
| 2022-08-17 | 296.20 | 296.20 | 284.40 | 284.60 | 3,106,155 |
| 2022-08-16 | 293.60 | 294.60 | 289.10 | 293.80 | 3,143,301 |
| 2022-08-15 | 297.40 | 297.40 | 290.10 | 292.20 | 3,185,227 |
| 2022-08-12 | 293.40 | 296.00 | 289.30 | 294.80 | 7,370,551 |
| 2022-08-11 | 301.20 | 301.20 | 290.10 | 293.30 | 5,340,772 |
| 2022-08-10 | 285.80 | 299.30 | 283.20 | 298.90 | 4,997,509 |
| 2022-08-09 | 289.30 | 290.70 | 284.30 | 286.50 | 2,153,387 |
| 2022-08-08 | 282.40 | 291.40 | 282.40 | 290.20 | 2,892,612 |
| 2022-08-05 | 289.80 | 292.40 | 281.30 | 281.30 | 2,185,510 |
| 2022-08-04 | 290.60 | 291.10 | 286.80 | 290.60 | 4,230,885 |
| 2022-08-03 | 287.90 | 290.60 | 284.20 | 290.60 | 2,766,882 |
| 2022-08-02 | 285.90 | 289.30 | 283.40 | 288.30 | 3,535,339 |
| 2022-08-01 | 291.20 | 293.00 | 288.30 | 288.30 | 2,537,550 |
| 2022-07-29 | 289.80 | 293.50 | 288.70 | 291.20 | 4,118,282 |
| 2022-07-28 | 280.00 | 288.20 | 280.00 | 288.20 | 4,257,414 |
| 2022-07-27 | 267.90 | 279.20 | 267.90 | 276.90 | 11,908,827 |
| 2022-07-26 | 271.50 | 271.50 | 266.10 | 266.20 | 3,604,975 |
| 2022-07-25 | 267.10 | 274.90 | 263.70 | 272.90 | 5,211,337 |
| 2022-07-22 | 285.50 | 285.50 | 270.00 | 270.00 | 7,041,733 |
| 2022-07-21 | 283.60 | 286.80 | 281.40 | 284.70 | 7,210,085 |
| 2022-07-20 | 296.50 | 297.00 | 283.30 | 283.60 | 6,695,734 |
| 2022-07-19 | 285.70 | 294.90 | 282.80 | 294.90 | 2,866,389 |
| 2022-07-18 | 286.20 | 290.40 | 285.00 | 287.90 | 3,159,494 |
| 2022-07-15 | 274.20 | 283.10 | 272.80 | 283.00 | 7,390,385 |
| 2022-07-14 | 277.10 | 280.00 | 271.70 | 273.00 | 5,389,983 |
| 2022-07-13 | 282.90 | 285.00 | 274.90 | 277.10 | 5,173,300 |
| 2022-07-12 | 280.30 | 287.90 | 278.70 | 287.50 | 4,599,841 |
| 2022-07-11 | 280.20 | 282.40 | 277.30 | 281.70 | 3,333,600 |
| 2022-07-08 | 279.50 | 285.50 | 275.40 | 285.00 | 5,064,859 |
| 2022-07-07 | 282.20 | 283.70 | 277.50 | 279.90 | 12,025,409 |
| 2022-07-06 | 276.60 | 281.20 | 275.20 | 277.30 | 4,689,843 |
| 2022-07-05 | 279.30 | 280.00 | 265.40 | 270.50 | 6,833,535 |
| 2022-07-04 | 276.80 | 280.40 | 276.70 | 277.60 | 5,057,232 |
| 2022-07-01 | 274.50 | 281.20 | 271.60 | 273.80 | 8,145,209 |
| 2022-06-30 | 286.80 | 287.20 | 274.10 | 277.30 | 7,060,212 |
| 2022-06-29 | 291.00 | 294.00 | 290.10 | 292.40 | 2,804,247 |
| 2022-06-28 | 295.00 | 298.30 | 293.30 | 296.40 | 8,914,452 |
| 2022-06-27 | 291.90 | 296.00 | 290.90 | 293.40 | 3,880,021 |
| 2022-06-24 | 284.70 | 290.60 | 283.70 | 290.60 | 6,389,017 |
| 2022-06-23 | 285.60 | 289.10 | 279.90 | 282.30 | 5,579,018 |
| 2022-06-22 | 291.10 | 292.60 | 282.40 | 287.20 | 6,981,341 |
| 2022-06-21 | 287.50 | 294.60 | 283.40 | 292.80 | 12,396,945 |
| 2022-06-20 | 280.80 | 284.50 | 278.50 | 282.30 | 9,290,674 |
| 2022-06-17 | 278.80 | 283.60 | 277.40 | 281.70 | 7,224,330 |
| 2022-06-16 | 290.20 | 292.60 | 278.50 | 278.50 | 10,306,486 |
| 2022-06-15 | 289.90 | 296.10 | 288.60 | 292.60 | 5,314,741 |
| 2022-06-14 | 290.80 | 291.90 | 281.00 | 285.90 | 5,273,436 |
| 2022-06-13 | 285.20 | 290.90 | 284.00 | 287.40 | 11,051,471 |
| 2022-06-10 | 297.90 | 298.50 | 289.60 | 289.70 | 4,124,263 |
| 2022-06-09 | 299.40 | 302.50 | 296.80 | 298.50 | 4,503,184 |
| 2022-06-08 | 307.70 | 307.70 | 298.90 | 301.70 | 3,435,902 |
| 2022-06-07 | 308.30 | 309.90 | 302.60 | 306.40 | 3,667,266 |
| 2022-06-06 | 308.20 | 312.50 | 307.80 | 308.90 | 2,792,964 |
| 2022-06-03 | 303.20 | 303.20 | 303.20 | 303.20 | 0 |
| 2022-06-02 | 303.20 | 303.20 | 303.20 | 303.20 | 0 |
| 2022-06-01 | 309.60 | 310.30 | 302.30 | 303.20 | 4,741,747 |
| 2022-05-31 | 311.60 | 312.70 | 306.40 | 306.40 | 4,532,957 |
| 2022-05-30 | 311.90 | 315.00 | 309.20 | 312.30 | 2,434,081 |
| 2022-05-27 | 305.60 | 310.70 | 304.10 | 309.10 | 2,914,821 |
| 2022-05-26 | 302.90 | 307.10 | 301.40 | 304.50 | 2,362,971 |
| 2022-05-25 | 301.90 | 302.80 | 297.40 | 300.20 | 3,050,463 |
| 2022-05-24 | 301.40 | 304.30 | 298.60 | 299.30 | 2,137,739 |
| 2022-05-23 | 301.70 | 302.80 | 296.30 | 302.50 | 5,360,452 |
| 2022-05-20 | 295.10 | 304.30 | 295.10 | 298.30 | 6,974,732 |
| 2022-05-19 | 296.10 | 296.40 | 288.30 | 293.10 | 7,457,798 |
| 2022-05-18 | 313.70 | 313.70 | 297.80 | 298.70 | 9,461,743 |
| 2022-05-17 | 305.20 | 314.10 | 304.70 | 311.00 | 3,518,214 |
| 2022-05-16 | 311.90 | 312.40 | 303.00 | 304.80 | 4,935,488 |
| 2022-05-13 | 308.70 | 315.00 | 306.70 | 314.60 | 4,585,188 |
| 2022-05-12 | 306.20 | 310.50 | 300.20 | 304.90 | 6,448,015 |
| 2022-05-11 | 319.80 | 319.80 | 310.10 | 313.90 | 3,915,373 |
| 2022-05-10 | 315.80 | 321.20 | 314.30 | 316.30 | 4,280,555 |
| 2022-05-09 | 321.50 | 324.50 | 308.50 | 310.80 | 6,488,440 |
| 2022-05-06 | 327.40 | 327.40 | 322.30 | 323.80 | 4,121,948 |
| 2022-05-05 | 335.90 | 338.60 | 327.00 | 328.50 | 4,361,432 |
| 2022-05-04 | 330.00 | 331.00 | 326.10 | 329.40 | 5,706,960 |
| 2022-05-03 | 327.70 | 335.70 | 326.90 | 329.60 | 3,003,467 |
| 2022-05-02 | 330.90 | 330.90 | 330.90 | 330.90 | 0 |
| 2022-04-29 | 327.90 | 338.70 | 327.60 | 330.90 | 4,653,176 |
| 2022-04-28 | 326.70 | 330.00 | 323.00 | 325.60 | 2,674,552 |
| 2022-04-27 | 322.90 | 326.50 | 314.70 | 323.70 | 3,079,066 |
| 2022-04-26 | 332.00 | 333.40 | 319.90 | 319.90 | 8,005,797 |
| 2022-04-25 | 321.80 | 331.70 | 321.30 | 327.20 | 4,754,677 |
| 2022-04-22 | 325.10 | 330.20 | 324.00 | 326.70 | 6,466,665 |
| 2022-04-21 | 323.90 | 331.80 | 322.00 | 328.80 | 3,388,957 |
| 2022-04-20 | 316.70 | 324.20 | 314.80 | 322.80 | 3,704,304 |
| 2022-04-19 | 315.90 | 318.90 | 311.30 | 315.30 | 3,063,011 |
| 2022-04-18 | 315.80 | 315.80 | 315.80 | 315.80 | 0 |
| 2022-04-15 | 315.80 | 315.80 | 315.80 | 315.80 | 0 |
| 2022-04-14 | 317.80 | 321.30 | 314.50 | 315.80 | 4,596,667 |
| 2022-04-13 | 311.50 | 318.50 | 309.60 | 317.10 | 3,902,975 |
| 2022-04-12 | 305.10 | 313.20 | 304.20 | 313.00 | 6,328,318 |
| 2022-04-11 | 308.00 | 313.10 | 304.50 | 308.30 | 7,359,895 |
| 2022-04-08 | 308.80 | 309.60 | 302.40 | 308.20 | 10,688,179 |
| 2022-04-07 | 308.00 | 308.40 | 301.10 | 303.50 | 8,923,121 |
| 2022-04-06 | 320.10 | 322.20 | 308.60 | 309.70 | 4,201,231 |
| 2022-04-05 | 319.00 | 324.90 | 316.90 | 319.60 | 2,554,140 |
| 2022-04-04 | 320.20 | 322.50 | 318.10 | 320.70 | 3,008,111 |
| 2022-04-01 | 323.70 | 324.00 | 320.00 | 320.00 | 5,817,961 |
| 2022-03-31 | 330.10 | 332.50 | 321.30 | 322.10 | 4,200,892 |
| 2022-03-30 | 340.20 | 341.50 | 326.80 | 326.80 | 3,660,176 |
| 2022-03-29 | 327.30 | 342.40 | 324.80 | 341.70 | 4,248,413 |
| 2022-03-28 | 322.50 | 327.80 | 320.00 | 323.70 | 2,835,412 |
| 2022-03-25 | 324.50 | 325.80 | 320.00 | 320.70 | 2,964,597 |
| 2022-03-24 | 327.10 | 330.00 | 321.80 | 323.90 | 2,654,419 |
| 2022-03-23 | 338.80 | 339.90 | 327.40 | 327.40 | 3,055,646 |
| 2022-03-22 | 334.60 | 337.80 | 330.90 | 337.80 | 2,572,631 |
| 2022-03-21 | 339.00 | 340.40 | 328.70 | 332.10 | 5,114,664 |
| 2022-03-18 | 337.30 | 340.00 | 328.80 | 338.50 | 7,476,233 |
| 2022-03-17 | 336.80 | 339.90 | 331.50 | 336.80 | 13,137,109 |
| 2022-03-16 | 329.00 | 336.40 | 324.60 | 335.10 | 5,352,119 |
| 2022-03-15 | 322.40 | 324.20 | 316.00 | 318.60 | 5,174,393 |
| 2022-03-14 | 310.70 | 325.30 | 307.10 | 325.20 | 4,073,414 |
| 2022-03-11 | 305.00 | 318.60 | 305.00 | 307.00 | 4,574,731 |
| 2022-03-10 | 316.50 | 321.30 | 307.70 | 309.10 | 3,947,060 |
| 2022-03-09 | 304.00 | 320.20 | 303.90 | 316.30 | 4,032,596 |
| 2022-03-08 | 292.50 | 302.70 | 290.60 | 295.70 | 3,840,229 |
| 2022-03-07 | 289.60 | 303.10 | 279.40 | 299.60 | 6,760,798 |
| 2022-03-04 | 309.80 | 313.30 | 294.70 | 297.60 | 7,507,624 |
| 2022-03-03 | 323.80 | 325.60 | 312.90 | 312.90 | 8,958,485 |
| 2022-03-02 | 321.00 | 324.90 | 313.20 | 322.30 | 8,585,347 |
| 2022-03-01 | 343.70 | 345.80 | 320.40 | 320.40 | 4,736,131 |
| 2022-02-28 | 345.00 | 348.80 | 341.20 | 344.60 | 5,967,770 |
| 2022-02-25 | 338.80 | 353.80 | 334.60 | 353.70 | 4,002,644 |
| 2022-02-24 | 343.20 | 352.80 | 331.60 | 331.60 | 7,272,927 |
| 2022-02-23 | 362.30 | 367.50 | 357.80 | 357.80 | 2,312,517 |
| 2022-02-22 | 354.60 | 365.40 | 351.30 | 361.10 | 1,964,922 |
| 2022-02-21 | 370.70 | 371.30 | 359.00 | 363.10 | 2,125,409 |
| 2022-02-18 | 368.00 | 370.60 | 365.70 | 367.60 | 4,587,721 |
| 2022-02-17 | 369.20 | 371.70 | 363.30 | 366.40 | 1,884,897 |
| 2022-02-16 | 373.00 | 377.90 | 367.90 | 369.70 | 3,215,035 |
| 2022-02-15 | 365.50 | 373.60 | 365.20 | 373.60 | 3,044,784 |
| 2022-02-14 | 373.30 | 374.40 | 365.80 | 366.00 | 3,519,175 |
| 2022-02-11 | 382.30 | 384.30 | 376.70 | 379.10 | 3,117,004 |
| 2022-02-10 | 381.40 | 387.70 | 374.80 | 386.20 | 4,740,427 |
| 2022-02-09 | 368.20 | 379.30 | 368.20 | 377.00 | 4,917,046 |
| 2022-02-08 | 368.30 | 371.50 | 362.90 | 368.00 | 1,657,222 |
| 2022-02-07 | 369.30 | 372.50 | 365.30 | 368.00 | 4,740,002 |
| 2022-02-04 | 371.10 | 373.40 | 363.60 | 365.80 | 3,314,078 |
| 2022-02-03 | 374.10 | 375.60 | 369.10 | 369.40 | 3,028,354 |
| 2022-02-02 | 376.10 | 383.10 | 376.00 | 376.00 | 2,260,191 |
| 2022-02-01 | 377.00 | 381.70 | 373.40 | 375.70 | 2,903,201 |
| 2022-01-31 | 381.30 | 381.30 | 373.70 | 376.00 | 1,586,920 |
| 2022-01-28 | 377.00 | 381.80 | 371.30 | 372.60 | 4,251,370 |
| 2022-01-27 | 359.90 | 379.90 | 359.20 | 377.20 | 4,136,960 |
| 2022-01-26 | 365.40 | 372.60 | 364.40 | 365.80 | 4,688,807 |
| 2022-01-25 | 363.90 | 367.70 | 359.00 | 362.10 | 4,305,826 |
| 2022-01-24 | 375.00 | 376.80 | 359.50 | 360.00 | 3,411,493 |
| 2022-01-21 | 386.20 | 387.60 | 376.20 | 377.50 | 4,267,335 |
| 2022-01-20 | 382.70 | 391.90 | 381.10 | 390.60 | 3,921,276 |
| 2022-01-19 | 378.50 | 386.40 | 377.00 | 382.20 | 4,048,290 |
| 2022-01-18 | 393.40 | 393.40 | 380.50 | 380.50 | 3,147,128 |
| 2022-01-17 | 394.10 | 395.50 | 392.80 | 395.50 | 1,509,300 |
| 2022-01-14 | 392.40 | 395.90 | 389.20 | 393.30 | 1,793,642 |
| 2022-01-13 | 395.70 | 400.80 | 393.90 | 396.10 | 4,132,732 |
| 2022-01-12 | 397.10 | 397.10 | 392.10 | 394.10 | 1,298,476 |
| 2022-01-11 | 402.30 | 403.10 | 391.00 | 394.30 | 3,100,100 |
| 2022-01-10 | 403.50 | 403.50 | 392.30 | 397.90 | 2,477,276 |
| 2022-01-07 | 400.50 | 403.50 | 397.30 | 401.80 | 3,692,812 |
| 2022-01-06 | 393.20 | 402.40 | 392.30 | 397.80 | 3,640,878 |
| 2022-01-05 | 393.90 | 397.90 | 393.90 | 397.90 | 1,942,760 |
| 2022-01-04 | 389.70 | 397.40 | 389.10 | 393.50 | 3,560,533 |
| 2022-01-03 | 383.80 | 383.80 | 383.80 | 383.80 | 0 |
| 2021-12-31 | 386.90 | 387.10 | 383.80 | 383.80 | 972,536 |
| 2021-12-30 | 388.50 | 392.30 | 388.00 | 389.80 | 964,665 |
| 2021-12-29 | 390.20 | 391.80 | 388.30 | 388.60 | 1,525,211 |
| 2021-12-28 | 385.20 | 385.20 | 385.20 | 385.20 | 0 |
| 2021-12-27 | 385.20 | 385.20 | 385.20 | 385.20 | 0 |
| 2021-12-24 | 386.40 | 386.90 | 383.80 | 385.20 | 1,535,236 |
| 2021-12-23 | 378.80 | 385.20 | 378.80 | 383.40 | 1,936,673 |
| 2021-12-22 | 377.60 | 377.60 | 373.00 | 377.50 | 2,624,001 |
| 2021-12-21 | 375.60 | 379.30 | 374.50 | 375.90 | 2,460,307 |
| 2021-12-20 | 380.70 | 381.50 | 371.40 | 372.20 | 4,635,338 |
| 2021-12-17 | 386.20 | 389.60 | 385.60 | 385.80 | 3,310,152 |
| 2021-12-16 | 388.10 | 389.60 | 383.50 | 387.00 | 2,942,244 |
| 2021-12-15 | 378.50 | 383.40 | 378.40 | 381.50 | 2,659,625 |
| 2021-12-14 | 387.70 | 387.80 | 378.10 | 379.70 | 2,180,605 |
| 2021-12-13 | 389.80 | 394.30 | 384.90 | 385.90 | 2,687,848 |
| 2021-12-10 | 382.10 | 390.20 | 380.80 | 386.20 | 6,875,845 |
| 2021-12-09 | 386.50 | 397.70 | 377.10 | 385.20 | 6,401,931 |
| 2021-12-08 | 382.70 | 386.40 | 380.80 | 380.80 | 3,949,542 |
| 2021-12-07 | 379.00 | 385.20 | 379.00 | 383.20 | 3,492,338 |
| 2021-12-06 | 374.20 | 378.80 | 370.00 | 376.20 | 2,194,320 |
| 2021-12-03 | 373.60 | 374.50 | 365.80 | 372.60 | 2,202,275 |
| 2021-12-02 | 364.70 | 372.80 | 364.70 | 372.10 | 2,296,302 |
| 2021-12-01 | 358.70 | 369.60 | 357.80 | 369.00 | 5,137,264 |
| 2021-11-30 | 366.40 | 366.40 | 356.00 | 358.30 | 4,619,746 |
| 2021-11-29 | 372.90 | 373.00 | 367.20 | 367.70 | 2,794,469 |
| 2021-11-26 | 370.10 | 374.30 | 366.40 | 368.60 | 2,710,683 |
| 2021-11-25 | 375.90 | 380.90 | 375.90 | 380.10 | 2,088,166 |
| 2021-11-24 | 379.20 | 383.40 | 377.50 | 378.30 | 2,400,964 |
| 2021-11-23 | 379.90 | 383.10 | 377.90 | 378.70 | 1,501,111 |
| 2021-11-22 | 390.30 | 390.30 | 381.90 | 383.60 | 1,893,345 |
| 2021-11-19 | 388.00 | 388.00 | 380.80 | 385.20 | 5,866,274 |
| 2021-11-18 | 387.90 | 387.90 | 383.00 | 385.40 | 3,078,076 |
| 2021-11-17 | 385.00 | 388.50 | 382.70 | 384.30 | 2,933,606 |
| 2021-11-16 | 390.90 | 393.20 | 384.40 | 386.20 | 2,062,430 |
| 2021-11-15 | 392.30 | 394.70 | 387.20 | 391.40 | 2,272,178 |
| 2021-11-12 | 391.70 | 394.10 | 388.40 | 392.90 | 3,691,986 |
| 2021-11-11 | 383.00 | 393.80 | 383.00 | 391.30 | 3,259,771 |
| 2021-11-10 | 378.60 | 383.50 | 377.60 | 382.00 | 4,305,816 |
| 2021-11-09 | 379.00 | 380.80 | 375.50 | 378.60 | 2,802,785 |
| 2021-11-08 | 378.60 | 380.80 | 376.10 | 379.00 | 2,247,472 |
| 2021-11-05 | 380.20 | 383.60 | 377.60 | 379.80 | 2,659,206 |
| 2021-11-04 | 385.20 | 387.10 | 378.30 | 379.70 | 3,602,590 |
| 2021-11-03 | 380.30 | 383.80 | 378.70 | 383.70 | 2,588,002 |
| 2021-11-02 | 381.20 | 385.10 | 379.90 | 380.30 | 4,094,400 |
| 2021-11-01 | 384.00 | 387.10 | 379.00 | 381.30 | 4,290,533 |
| 2021-10-29 | 385.20 | 387.10 | 381.20 | 383.40 | 2,225,703 |
| 2021-10-28 | 387.10 | 390.60 | 383.40 | 387.60 | 4,535,032 |
| 2021-10-27 | 378.80 | 387.30 | 378.80 | 379.70 | 3,855,091 |
| 2021-10-26 | 374.40 | 382.20 | 374.00 | 379.70 | 3,196,164 |
| 2021-10-25 | 374.90 | 377.60 | 371.20 | 372.50 | 2,424,656 |
| 2021-10-22 | 372.40 | 378.50 | 370.20 | 374.40 | 3,326,753 |
| 2021-10-21 | 372.30 | 375.80 | 371.70 | 372.00 | 5,194,814 |
| 2021-10-20 | 372.10 | 375.50 | 370.20 | 375.10 | 3,026,793 |
| 2021-10-19 | 376.40 | 377.70 | 369.50 | 372.80 | 5,205,377 |
| 2021-10-18 | 379.00 | 380.00 | 371.30 | 374.30 | 2,150,914 |
| 2021-10-15 | 388.50 | 389.20 | 378.70 | 378.70 | 3,843,856 |
| 2021-10-14 | 383.00 | 387.80 | 380.30 | 387.50 | 2,975,121 |
| 2021-10-13 | 380.70 | 386.20 | 379.80 | 380.80 | 4,261,232 |
| 2021-10-12 | 380.70 | 386.40 | 379.00 | 381.60 | 3,210,319 |
| 2021-10-11 | 382.60 | 387.80 | 380.90 | 385.80 | 3,209,131 |
| 2021-10-08 | 388.00 | 389.70 | 381.00 | 384.70 | 4,515,342 |
| 2021-10-07 | 386.10 | 390.80 | 384.20 | 387.50 | 2,814,873 |
| 2021-10-06 | 399.50 | 399.60 | 387.60 | 390.40 | 5,010,817 |
| 2021-10-05 | 404.10 | 406.60 | 398.20 | 402.50 | 3,057,726 |
| 2021-10-04 | 400.60 | 407.30 | 396.10 | 402.80 | 6,575,085 |
| 2021-10-01 | 408.90 | 409.70 | 400.80 | 400.80 | 5,247,075 |
| 2021-09-30 | 420.00 | 422.00 | 412.90 | 412.90 | 2,987,648 |
| 2021-09-29 | 419.70 | 422.70 | 415.40 | 417.20 | 5,064,796 |
| 2021-09-28 | 422.20 | 422.30 | 416.60 | 419.70 | 2,474,421 |
| 2021-09-27 | 435.60 | 435.60 | 420.60 | 424.10 | 3,372,643 |
| 2021-09-24 | 438.00 | 438.00 | 431.30 | 432.90 | 2,413,956 |
| 2021-09-23 | 442.40 | 446.00 | 438.60 | 440.00 | 2,202,603 |
| 2021-09-22 | 435.70 | 441.70 | 434.90 | 441.70 | 2,265,360 |
| 2021-09-21 | 431.90 | 436.10 | 429.10 | 433.00 | 2,761,522 |
| 2021-09-20 | 445.50 | 448.40 | 427.50 | 430.50 | 7,785,783 |