Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-02 | 398.00 | 398.00 | 395.00 | 395.00 | 0 |
| 2024-08-01 | 398.00 | 398.00 | 395.00 | 395.00 | 0 |
| 2024-07-31 | 386.00 | 400.50 | 386.00 | 398.00 | 22,892,449 |
| 2024-07-30 | 400.00 | 403.00 | 394.50 | 398.50 | 3,790,820 |
| 2024-07-29 | 409.00 | 409.50 | 406.50 | 409.50 | 111,817 |
| 2024-07-26 | 410.00 | 410.50 | 387.00 | 407.50 | 215,834 |
| 2024-07-25 | 400.00 | 404.00 | 399.00 | 403.50 | 215,803 |
| 2024-07-24 | 393.50 | 401.00 | 393.50 | 400.50 | 340,858 |
| 2024-07-23 | 388.00 | 396.00 | 387.00 | 396.00 | 4,302,562 |
| 2024-07-22 | 389.50 | 390.50 | 387.50 | 387.50 | 5,270,951 |
| 2024-07-19 | 399.50 | 399.50 | 389.50 | 391.50 | 2,108,930 |
| 2024-07-18 | 390.50 | 395.00 | 390.50 | 391.50 | 3,480,774 |
| 2024-07-17 | 382.50 | 392.50 | 381.00 | 390.50 | 460,292 |
| 2024-07-16 | 365.00 | 387.00 | 365.00 | 387.00 | 4,287,237 |
| 2024-07-15 | 373.00 | 378.00 | 373.00 | 377.00 | 13,227,347 |
| 2024-07-12 | 360.50 | 371.00 | 359.50 | 371.00 | 4,537,850 |
| 2024-07-11 | 353.00 | 363.50 | 353.00 | 363.50 | 11,347,382 |
| 2024-07-10 | 363.00 | 363.00 | 359.00 | 360.00 | 6,017,529 |
| 2024-07-09 | 359.50 | 363.00 | 359.50 | 362.00 | 2,413,858 |
| 2024-07-08 | 365.00 | 365.00 | 361.00 | 365.00 | 741,650 |
| 2024-07-05 | 349.50 | 365.00 | 349.50 | 365.00 | 912,084 |
| 2024-07-04 | 353.50 | 362.50 | 353.50 | 361.00 | 119,578 |
| 2024-07-03 | 358.50 | 363.00 | 358.50 | 360.50 | 1,346,331 |
| 2024-07-02 | 356.50 | 362.00 | 356.00 | 358.00 | 260,944 |
| 2024-07-01 | 363.00 | 363.00 | 358.00 | 359.00 | 1,265,055 |
| 2024-06-28 | 360.00 | 366.50 | 356.00 | 362.50 | 1,630,399 |
| 2024-06-27 | 347.00 | 357.00 | 347.00 | 350.50 | 327,040 |
| 2024-06-26 | 349.50 | 354.50 | 348.50 | 350.50 | 730,770 |
| 2024-06-25 | 353.50 | 355.00 | 348.00 | 350.50 | 562,943 |
| 2024-06-24 | 346.00 | 357.00 | 345.50 | 354.00 | 2,487,114 |
| 2024-06-21 | 368.00 | 370.00 | 347.00 | 351.00 | 1,684,085 |
| 2024-06-20 | 346.00 | 359.00 | 346.00 | 357.00 | 193,587 |
| 2024-06-19 | 354.50 | 359.50 | 354.50 | 357.00 | 569,757 |
| 2024-06-18 | 351.00 | 357.00 | 351.00 | 356.00 | 1,328,324 |
| 2024-06-17 | 351.00 | 357.50 | 350.00 | 353.00 | 699,572 |
| 2024-06-14 | 356.50 | 356.50 | 354.00 | 354.00 | 164,192 |
| 2024-06-13 | 361.00 | 361.00 | 359.50 | 360.00 | 1,250,659 |
| 2024-06-12 | 356.00 | 365.00 | 356.00 | 361.00 | 1,239,033 |
| 2024-06-11 | 352.00 | 359.50 | 352.00 | 356.00 | 86,842 |
| 2024-06-10 | 364.00 | 364.50 | 359.50 | 359.50 | 118,200 |
| 2024-06-07 | 362.00 | 366.50 | 361.50 | 364.50 | 229,130 |
| 2024-06-06 | 368.50 | 368.50 | 359.00 | 361.00 | 778,880 |
| 2024-06-05 | 367.00 | 367.00 | 361.50 | 363.00 | 132,150 |
| 2024-06-04 | 363.50 | 368.50 | 361.00 | 365.00 | 64,648 |
| 2024-06-03 | 381.50 | 381.50 | 364.00 | 366.50 | 3,599,360 |
| 2024-05-31 | 367.50 | 367.50 | 361.50 | 364.00 | 1,644,805 |
| 2024-05-30 | 381.50 | 381.50 | 364.50 | 364.50 | 249,368 |
| 2024-05-29 | 363.00 | 370.50 | 363.00 | 366.00 | 137,244 |
| 2024-05-28 | 375.50 | 375.50 | 365.00 | 367.00 | 915,830 |
| 2024-05-27 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-05-24 | 379.00 | 379.00 | 373.00 | 374.00 | 72,220 |
| 2024-05-23 | 380.00 | 380.00 | 371.50 | 374.50 | 1,396,671 |
| 2024-05-22 | 380.00 | 380.00 | 372.00 | 375.00 | 139,971 |
| 2024-05-21 | 385.00 | 385.00 | 372.00 | 376.50 | 113,293 |
| 2024-05-20 | 375.50 | 377.50 | 374.00 | 376.00 | 391,884 |
| 2024-05-17 | 385.00 | 385.00 | 374.00 | 380.00 | 143,001 |
| 2024-05-16 | 390.00 | 390.00 | 370.50 | 380.00 | 230,988 |
| 2024-05-15 | 381.00 | 385.00 | 380.50 | 382.50 | 1,589,824 |
| 2024-05-14 | 382.00 | 384.00 | 381.00 | 381.00 | 371,606 |
| 2024-05-13 | 384.00 | 385.00 | 382.00 | 382.50 | 228,381 |
| 2024-05-10 | 384.00 | 384.50 | 381.00 | 382.00 | 634,229 |
| 2024-05-09 | 380.50 | 385.00 | 377.50 | 383.00 | 771,353 |
| 2024-05-08 | 386.00 | 386.00 | 379.00 | 380.50 | 768,357 |
| 2024-05-07 | 390.50 | 390.50 | 382.00 | 382.00 | 647,797 |
| 2024-05-06 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2024-05-03 | 375.00 | 384.00 | 375.00 | 382.50 | 511,250 |
| 2024-05-02 | 376.00 | 381.50 | 375.00 | 380.00 | 673,759 |
| 2024-05-01 | 376.00 | 377.50 | 365.50 | 375.50 | 420,066 |
| 2024-04-30 | 376.00 | 379.00 | 376.00 | 377.00 | 544,441 |
| 2024-04-29 | 375.00 | 381.00 | 375.00 | 378.00 | 466,639 |
| 2024-04-26 | 368.50 | 381.00 | 368.50 | 378.00 | 717,369 |
| 2024-04-25 | 380.50 | 385.00 | 374.00 | 374.00 | 709,989 |
| 2024-04-24 | 394.00 | 396.50 | 390.50 | 393.00 | 2,507,583 |
| 2024-04-23 | 390.00 | 398.00 | 390.00 | 393.00 | 3,200,331 |
| 2024-04-22 | 385.00 | 400.00 | 370.00 | 396.50 | 12,575,920 |
| 2024-04-19 | 293.00 | 298.00 | 292.50 | 296.00 | 641,480 |
| 2024-04-18 | 298.50 | 298.50 | 293.00 | 293.00 | 258,592 |
| 2024-04-17 | 300.00 | 300.50 | 295.50 | 297.00 | 92,943 |
| 2024-04-16 | 297.00 | 299.00 | 293.50 | 298.00 | 200,968 |
| 2024-04-15 | 311.50 | 313.00 | 301.00 | 302.00 | 339,143 |
| 2024-04-12 | 311.00 | 311.00 | 304.50 | 305.50 | 182,954 |
| 2024-04-11 | 312.00 | 314.00 | 308.00 | 309.00 | 216,149 |
| 2024-04-10 | 298.00 | 311.50 | 298.00 | 308.50 | 639,046 |
| 2024-04-09 | 308.00 | 308.00 | 304.00 | 304.00 | 297,277 |
| 2024-04-08 | 296.50 | 304.50 | 295.00 | 304.50 | 1,271,762 |
| 2024-04-05 | 296.00 | 296.00 | 293.50 | 296.00 | 274,394 |
| 2024-04-04 | 304.00 | 304.00 | 294.00 | 297.00 | 323,589 |
| 2024-04-03 | 293.00 | 296.00 | 287.50 | 296.00 | 365,153 |
| 2024-04-02 | 293.00 | 293.00 | 287.50 | 292.50 | 469,864 |
| 2024-04-01 | 289.50 | 289.50 | 289.50 | 289.50 | 0 |
| 2024-03-29 | 289.50 | 289.50 | 289.50 | 289.50 | 0 |
| 2024-03-28 | 287.50 | 292.00 | 285.00 | 289.50 | 726,710 |
| 2024-03-27 | 287.50 | 292.50 | 282.00 | 289.00 | 367,371 |
| 2024-03-26 | 289.50 | 289.50 | 285.00 | 288.50 | 1,650,740 |
| 2024-03-25 | 290.00 | 295.00 | 290.00 | 290.50 | 92,041 |
| 2024-03-22 | 303.00 | 303.50 | 296.50 | 296.50 | 68,404 |
| 2024-03-21 | 300.00 | 303.50 | 297.00 | 300.50 | 78,609 |
| 2024-03-20 | 291.00 | 296.50 | 291.00 | 295.00 | 144,188 |
| 2024-03-19 | 292.50 | 292.50 | 290.50 | 291.00 | 64,505 |
| 2024-03-18 | 288.00 | 292.50 | 287.50 | 292.50 | 71,435 |
| 2024-03-15 | 287.50 | 290.00 | 285.00 | 288.50 | 259,891 |
| 2024-03-14 | 285.00 | 288.00 | 283.50 | 287.00 | 262,913 |
| 2024-03-13 | 282.50 | 287.00 | 281.00 | 285.00 | 342,574 |
| 2024-03-12 | 288.00 | 288.00 | 283.00 | 283.50 | 196,813 |
| 2024-03-11 | 287.00 | 287.00 | 284.00 | 285.00 | 1,174,630 |
| 2024-03-08 | 290.00 | 297.50 | 284.50 | 290.00 | 211,019 |
| 2024-03-07 | 295.00 | 296.50 | 275.00 | 296.50 | 757,783 |
| 2024-03-06 | 301.50 | 301.50 | 289.50 | 295.00 | 393,756 |
| 2024-03-05 | 294.00 | 294.50 | 289.50 | 289.50 | 196,438 |
| 2024-03-04 | 295.50 | 302.50 | 294.50 | 295.00 | 120,538 |
| 2024-03-01 | 298.00 | 300.50 | 298.00 | 300.00 | 93,694 |
| 2024-02-29 | 299.50 | 300.00 | 296.00 | 298.00 | 330,657 |
| 2024-02-28 | 299.50 | 299.50 | 293.00 | 297.00 | 71,397 |
| 2024-02-27 | 300.00 | 300.00 | 295.50 | 296.00 | 187,149 |
| 2024-02-26 | 300.00 | 300.00 | 294.50 | 294.50 | 44,836 |
| 2024-02-23 | 297.00 | 298.50 | 296.50 | 296.50 | 52,679 |
| 2024-02-22 | 295.00 | 300.00 | 295.00 | 299.50 | 107,464 |
| 2024-02-21 | 297.50 | 298.50 | 293.00 | 297.50 | 101,453 |
| 2024-02-20 | 299.00 | 300.00 | 294.00 | 294.00 | 357,623 |
| 2024-02-19 | 300.00 | 301.50 | 299.00 | 299.00 | 75,886 |
| 2024-02-16 | 301.50 | 302.00 | 298.50 | 301.00 | 196,227 |
| 2024-02-15 | 298.50 | 300.00 | 293.00 | 296.50 | 328,542 |
| 2024-02-14 | 299.50 | 299.50 | 294.00 | 296.50 | 38,599 |
| 2024-02-13 | 301.00 | 301.00 | 290.50 | 293.50 | 51,989 |
| 2024-02-12 | 301.00 | 305.00 | 300.00 | 301.00 | 127,137 |
| 2024-02-09 | 298.50 | 299.00 | 295.00 | 297.00 | 432,449 |
| 2024-02-08 | 290.00 | 301.50 | 290.00 | 297.50 | 81,471 |
| 2024-02-07 | 288.00 | 292.50 | 288.00 | 290.50 | 236,883 |
| 2024-02-06 | 289.50 | 293.00 | 287.00 | 287.00 | 497,752 |
| 2024-02-05 | 304.50 | 304.50 | 293.50 | 293.50 | 72,178 |
| 2024-02-02 | 308.50 | 308.50 | 300.50 | 304.50 | 25,739 |
| 2024-02-01 | 306.50 | 306.50 | 301.50 | 302.50 | 43,959 |
| 2024-01-31 | 308.50 | 308.50 | 304.50 | 306.50 | 110,300 |
| 2024-01-30 | 308.00 | 308.50 | 306.00 | 308.50 | 82,705 |
| 2024-01-29 | 300.00 | 307.50 | 300.00 | 305.50 | 184,214 |
| 2024-01-26 | 291.00 | 300.00 | 291.00 | 300.00 | 919,754 |
| 2024-01-25 | 298.00 | 299.50 | 296.50 | 299.50 | 40,564 |
| 2024-01-24 | 301.50 | 302.00 | 295.50 | 298.50 | 65,983 |
| 2024-01-23 | 295.00 | 302.00 | 295.00 | 300.00 | 197,249 |
| 2024-01-22 | 290.00 | 299.50 | 290.00 | 296.50 | 49,527 |
| 2024-01-19 | 308.00 | 308.00 | 292.50 | 294.00 | 58,161 |
| 2024-01-18 | 303.00 | 303.00 | 296.50 | 299.50 | 839,790 |
| 2024-01-17 | 292.00 | 303.50 | 292.00 | 297.50 | 392,563 |
| 2024-01-16 | 306.00 | 306.00 | 301.50 | 301.50 | 83,329 |
| 2024-01-15 | 319.50 | 319.50 | 303.00 | 306.00 | 129,164 |
| 2024-01-12 | 311.00 | 311.00 | 302.50 | 307.00 | 79,758 |
| 2024-01-11 | 315.00 | 315.00 | 304.00 | 304.00 | 67,616 |
| 2024-01-10 | 315.00 | 315.00 | 304.50 | 308.00 | 164,526 |
| 2024-01-09 | 319.00 | 319.00 | 304.00 | 309.00 | 58,643 |
| 2024-01-08 | 300.00 | 310.00 | 300.00 | 310.00 | 93,013 |
| 2024-01-05 | 312.50 | 312.50 | 296.50 | 303.00 | 102,034 |
| 2024-01-04 | 304.50 | 308.00 | 302.50 | 306.00 | 48,902 |
| 2024-01-03 | 306.50 | 311.50 | 304.50 | 306.00 | 442,755 |
| 2024-01-02 | 304.00 | 320.00 | 304.00 | 317.50 | 103,691 |
| 2024-01-01 | 314.50 | 314.50 | 314.50 | 314.50 | 0 |
| 2023-12-29 | 310.50 | 316.00 | 310.50 | 314.50 | 370,048 |
| 2023-12-28 | 309.50 | 315.50 | 305.50 | 312.50 | 678,695 |
| 2023-12-27 | 318.00 | 318.00 | 307.00 | 310.00 | 416,255 |
| 2023-12-26 | 314.50 | 314.50 | 314.50 | 314.50 | 0 |
| 2023-12-25 | 314.50 | 314.50 | 314.50 | 314.50 | 0 |
| 2023-12-22 | 308.00 | 315.00 | 308.00 | 314.50 | 499,915 |
| 2023-12-21 | 314.50 | 315.00 | 308.00 | 308.00 | 195,479 |
| 2023-12-20 | 305.00 | 319.00 | 302.50 | 317.50 | 219,413 |
| 2023-12-19 | 294.00 | 303.00 | 294.00 | 301.50 | 91,704 |
| 2023-12-18 | 298.50 | 302.50 | 293.00 | 299.00 | 419,122 |
| 2023-12-15 | 297.50 | 297.50 | 290.50 | 293.00 | 896,220 |
| 2023-12-14 | 282.50 | 299.50 | 281.50 | 297.00 | 598,331 |
| 2023-12-13 | 268.00 | 279.50 | 262.50 | 278.50 | 374,327 |
| 2023-12-12 | 281.00 | 281.00 | 264.50 | 264.50 | 205,160 |
| 2023-12-11 | 280.00 | 280.00 | 271.50 | 274.50 | 110,358 |
| 2023-12-08 | 280.00 | 280.00 | 275.00 | 278.50 | 37,777 |
| 2023-12-07 | 280.00 | 280.00 | 274.00 | 276.50 | 30,550 |
| 2023-12-06 | 275.00 | 279.50 | 272.00 | 274.50 | 247,269 |
| 2023-12-05 | 270.00 | 275.00 | 268.50 | 274.50 | 216,881 |
| 2023-12-04 | 275.00 | 275.00 | 269.00 | 270.00 | 77,870 |
| 2023-12-01 | 268.00 | 273.00 | 267.00 | 269.00 | 36,383 |
| 2023-11-30 | 271.00 | 273.00 | 261.50 | 263.00 | 399,855 |
| 2023-11-29 | 269.50 | 273.50 | 268.50 | 271.00 | 71,234 |
| 2023-11-28 | 267.00 | 272.00 | 267.00 | 269.50 | 35,371 |
| 2023-11-27 | 273.50 | 274.00 | 269.00 | 274.00 | 82,445 |
| 2023-11-24 | 279.50 | 279.50 | 278.50 | 278.50 | 82,274 |
| 2023-11-23 | 277.50 | 277.50 | 277.00 | 277.00 | 75,126 |
| 2023-11-22 | 268.00 | 277.00 | 268.00 | 276.00 | 225,581 |
| 2023-11-21 | 274.00 | 274.50 | 270.00 | 274.50 | 967,227 |
| 2023-11-20 | 275.00 | 276.50 | 273.50 | 274.50 | 65,351 |
| 2023-11-17 | 277.00 | 277.00 | 272.00 | 276.50 | 98,462 |
| 2023-11-16 | 279.50 | 279.50 | 268.00 | 274.00 | 101,590 |
| 2023-11-15 | 280.50 | 287.50 | 277.00 | 277.50 | 222,225 |
| 2023-11-14 | 263.00 | 275.00 | 262.50 | 275.00 | 354,345 |
| 2023-11-13 | 255.50 | 265.00 | 255.00 | 263.50 | 62,113 |
| 2023-11-10 | 255.00 | 263.00 | 255.00 | 259.50 | 79,430 |
| 2023-11-09 | 259.00 | 262.00 | 256.50 | 260.50 | 136,515 |
| 2023-11-08 | 252.00 | 262.00 | 252.00 | 259.00 | 159,488 |
| 2023-11-07 | 256.50 | 259.50 | 255.00 | 256.50 | 66,968 |
| 2023-11-06 | 264.50 | 265.00 | 258.50 | 258.50 | 145,892 |
| 2023-11-03 | 265.00 | 265.00 | 257.50 | 264.00 | 221,186 |
| 2023-11-02 | 252.00 | 258.50 | 252.00 | 255.00 | 328,546 |
| 2023-11-01 | 241.50 | 253.00 | 241.50 | 250.50 | 618,635 |
| 2023-10-31 | 242.00 | 244.00 | 239.50 | 243.00 | 117,796 |
| 2023-10-30 | 244.50 | 246.00 | 240.50 | 240.00 | 25,165 |
| 2023-10-27 | 237.00 | 240.00 | 236.50 | 240.00 | 251,733 |
| 2023-10-26 | 240.50 | 240.50 | 235.00 | 236.00 | 134,599 |
| 2023-10-25 | 237.50 | 239.00 | 231.50 | 237.50 | 1,508,421 |
| 2023-10-24 | 234.50 | 240.00 | 234.50 | 237.50 | 365,507 |
| 2023-10-23 | 246.00 | 246.00 | 238.50 | 239.50 | 93,772 |
| 2023-10-20 | 243.00 | 243.50 | 239.50 | 239.50 | 166,588 |
| 2023-10-19 | 247.50 | 249.50 | 244.50 | 247.00 | 287,703 |
| 2023-10-18 | 252.50 | 252.50 | 247.00 | 249.00 | 297,829 |
| 2023-10-17 | 246.50 | 254.50 | 246.50 | 252.00 | 320,447 |
| 2023-10-16 | 252.00 | 254.00 | 251.00 | 251.50 | 198,067 |
| 2023-10-13 | 264.00 | 264.00 | 251.00 | 252.50 | 148,810 |
| 2023-10-12 | 266.00 | 269.50 | 263.00 | 264.50 | 430,921 |
| 2023-10-11 | 270.50 | 271.50 | 264.00 | 265.50 | 186,606 |
| 2023-10-10 | 267.00 | 270.50 | 267.00 | 270.50 | 199,697 |
| 2023-10-09 | 269.00 | 270.00 | 266.00 | 269.00 | 96,446 |
| 2023-10-06 | 263.00 | 273.00 | 263.00 | 271.50 | 180,520 |
| 2023-10-05 | 270.00 | 271.00 | 268.00 | 269.00 | 180,436 |
| 2023-10-04 | 279.50 | 279.50 | 268.50 | 268.50 | 447,785 |
| 2023-10-03 | 270.00 | 282.00 | 270.00 | 275.00 | 160,283 |
| 2023-10-02 | 287.00 | 292.00 | 277.50 | 280.50 | 140,747 |
| 2023-09-29 | 295.00 | 295.00 | 289.00 | 289.00 | 264,718 |
| 2023-09-28 | 278.00 | 290.00 | 278.00 | 289.50 | 138,413 |
| 2023-09-27 | 282.00 | 287.50 | 280.50 | 287.00 | 179,458 |
| 2023-09-26 | 289.00 | 289.00 | 283.00 | 286.00 | 148,582 |
| 2023-09-25 | 291.50 | 292.50 | 289.50 | 290.00 | 229,439 |
| 2023-09-22 | 297.00 | 298.00 | 294.00 | 294.50 | 313,599 |
| 2023-09-21 | 296.50 | 296.50 | 293.00 | 296.00 | 111,360 |
| 2023-09-20 | 307.50 | 307.50 | 294.50 | 297.00 | 143,298 |
| 2023-09-19 | 291.50 | 295.00 | 291.00 | 295.00 | 97,803 |
| 2023-09-18 | 303.50 | 303.50 | 293.00 | 295.00 | 140,557 |
| 2023-09-15 | 305.00 | 307.50 | 299.00 | 303.00 | 821,485 |
| 2023-09-14 | 300.00 | 306.00 | 296.50 | 306.00 | 472,905 |
| 2023-09-13 | 297.50 | 304.50 | 297.50 | 299.50 | 253,622 |
| 2023-09-12 | 301.00 | 303.50 | 300.00 | 303.00 | 129,912 |
| 2023-09-11 | 291.00 | 308.00 | 291.00 | 298.50 | 180,054 |
| 2023-09-08 | 303.00 | 303.00 | 299.00 | 302.00 | 110,240 |
| 2023-09-07 | 301.00 | 301.50 | 298.00 | 301.50 | 179,790 |
| 2023-09-06 | 297.50 | 300.00 | 297.00 | 298.50 | 206,359 |
| 2023-09-05 | 293.50 | 300.50 | 293.50 | 299.50 | 86,649 |
| 2023-09-04 | 301.00 | 301.00 | 296.50 | 300.00 | 147,668 |
| 2023-09-01 | 296.00 | 303.50 | 296.00 | 298.50 | 104,198 |
| 2023-08-31 | 296.00 | 296.50 | 289.50 | 295.50 | 315,754 |
| 2023-08-30 | 292.50 | 294.50 | 289.50 | 292.00 | 113,183 |
| 2023-08-29 | 287.00 | 294.00 | 286.50 | 291.50 | 124,248 |
| 2023-08-28 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-08-25 | 284.00 | 290.50 | 282.50 | 286.00 | 369,006 |
| 2023-08-24 | 294.00 | 294.00 | 284.50 | 284.50 | 78,205 |
| 2023-08-23 | 283.50 | 290.00 | 281.50 | 290.00 | 233,660 |
| 2023-08-22 | 294.00 | 294.00 | 279.00 | 281.00 | 157,293 |
| 2023-08-21 | 286.50 | 286.50 | 280.00 | 280.50 | 102,580 |
| 2023-08-18 | 306.00 | 306.00 | 287.00 | 288.50 | 103,698 |
| 2023-08-17 | 306.00 | 306.00 | 293.00 | 295.50 | 104,040 |
| 2023-08-16 | 297.50 | 298.50 | 295.50 | 296.00 | 37,686 |
| 2023-08-15 | 296.50 | 298.50 | 292.50 | 297.50 | 81,748 |
| 2023-08-14 | 295.50 | 297.00 | 291.50 | 295.50 | 193,495 |
| 2023-08-11 | 297.00 | 300.50 | 294.50 | 295.00 | 135,039 |
| 2023-08-10 | 298.50 | 302.50 | 298.00 | 301.00 | 104,684 |
| 2023-08-09 | 306.00 | 306.00 | 295.00 | 299.50 | 163,384 |
| 2023-08-08 | 298.50 | 300.00 | 294.50 | 296.50 | 262,454 |
| 2023-08-07 | 301.00 | 302.50 | 297.50 | 298.50 | 134,736 |
| 2023-08-04 | 305.50 | 305.50 | 299.00 | 301.00 | 72,045 |
| 2023-08-03 | 306.50 | 307.50 | 301.00 | 303.50 | 259,579 |
| 2023-08-02 | 312.50 | 313.00 | 305.00 | 310.50 | 143,679 |
| 2023-08-01 | 314.00 | 314.50 | 306.00 | 312.50 | 136,329 |
| 2023-07-31 | 317.50 | 317.50 | 313.00 | 313.00 | 403,009 |
| 2023-07-28 | 317.00 | 320.50 | 316.00 | 318.00 | 168,121 |
| 2023-07-27 | 313.00 | 317.00 | 312.00 | 317.00 | 617,613 |
| 2023-07-26 | 310.00 | 317.00 | 303.50 | 312.00 | 1,087,307 |
| 2023-07-25 | 290.50 | 304.00 | 290.00 | 298.00 | 1,307,311 |
| 2023-07-24 | 282.50 | 288.00 | 281.50 | 285.00 | 109,912 |
| 2023-07-21 | 281.00 | 284.50 | 281.00 | 283.50 | 149,654 |
| 2023-07-20 | 286.50 | 293.50 | 286.00 | 288.00 | 223,591 |
| 2023-07-19 | 282.00 | 285.50 | 280.50 | 284.50 | 407,082 |
| 2023-07-18 | 270.50 | 275.00 | 266.50 | 273.00 | 213,875 |
| 2023-07-17 | 267.00 | 269.50 | 264.50 | 265.50 | 83,218 |
| 2023-07-14 | 264.00 | 270.00 | 264.00 | 268.50 | 434,440 |
| 2023-07-13 | 254.50 | 268.00 | 254.50 | 265.50 | 157,661 |
| 2023-07-12 | 254.00 | 265.00 | 254.00 | 259.00 | 277,899 |
| 2023-07-11 | 247.00 | 250.00 | 245.50 | 250.00 | 590,532 |
| 2023-07-10 | 245.00 | 246.00 | 243.00 | 245.00 | 138,073 |
| 2023-07-07 | 248.00 | 248.00 | 244.00 | 244.50 | 151,732 |
| 2023-07-06 | 250.00 | 250.50 | 245.00 | 248.00 | 110,339 |
| 2023-07-05 | 252.00 | 254.00 | 248.50 | 251.00 | 142,054 |
| 2023-07-04 | 251.00 | 256.00 | 250.00 | 253.00 | 108,624 |
| 2023-07-03 | 252.00 | 255.50 | 251.00 | 252.00 | 148,041 |
| 2023-06-30 | 250.50 | 260.00 | 250.50 | 256.50 | 583,693 |
| 2023-06-29 | 257.50 | 257.50 | 253.50 | 255.50 | 227,217 |
| 2023-06-28 | 255.00 | 260.50 | 255.00 | 256.00 | 313,293 |
| 2023-06-27 | 253.00 | 253.50 | 251.00 | 253.50 | 284,610 |
| 2023-06-26 | 258.00 | 258.00 | 247.00 | 251.00 | 431,441 |
| 2023-06-23 | 253.50 | 254.50 | 247.00 | 250.00 | 203,131 |
| 2023-06-22 | 259.00 | 260.50 | 251.50 | 255.00 | 214,664 |
| 2023-06-21 | 256.50 | 264.00 | 255.50 | 261.00 | 293,535 |
| 2023-06-20 | 275.00 | 275.00 | 254.50 | 259.00 | 296,740 |
| 2023-06-19 | 272.50 | 274.50 | 264.00 | 266.00 | 483,187 |
| 2023-06-16 | 270.50 | 278.00 | 270.50 | 275.50 | 5,011,591 |
| 2023-06-15 | 281.00 | 281.00 | 273.50 | 275.00 | 306,646 |
| 2023-06-14 | 283.50 | 283.50 | 277.00 | 283.00 | 131,324 |
| 2023-06-13 | 278.50 | 283.50 | 278.50 | 282.00 | 453,466 |
| 2023-06-12 | 277.50 | 280.50 | 277.50 | 280.00 | 205,566 |
| 2023-06-09 | 277.50 | 277.50 | 272.00 | 276.00 | 241,689 |
| 2023-06-08 | 273.00 | 275.00 | 270.50 | 274.50 | 213,977 |
| 2023-06-07 | 266.50 | 272.50 | 266.50 | 270.00 | 325,230 |
| 2023-06-06 | 270.00 | 270.00 | 266.00 | 267.50 | 322,239 |
| 2023-06-05 | 270.00 | 270.00 | 266.50 | 268.00 | 220,830 |
| 2023-06-02 | 270.00 | 271.00 | 269.00 | 270.50 | 429,852 |
| 2023-06-01 | 274.50 | 274.50 | 267.00 | 268.00 | 157,486 |
| 2023-05-31 | 272.00 | 274.50 | 268.00 | 268.00 | 547,109 |
| 2023-05-30 | 270.50 | 274.00 | 270.00 | 273.50 | 2,220,173 |
| 2023-05-29 | 271.50 | 271.50 | 271.50 | 271.50 | 0 |
| 2023-05-26 | 271.50 | 272.50 | 270.00 | 271.50 | 656,493 |
| 2023-05-25 | 270.00 | 272.50 | 270.00 | 271.00 | 273,740 |
| 2023-05-24 | 267.00 | 271.50 | 267.00 | 270.50 | 541,230 |
| 2023-05-23 | 267.00 | 270.50 | 267.00 | 270.00 | 120,485 |
| 2023-05-22 | 264.50 | 268.50 | 264.50 | 268.00 | 631,604 |
| 2023-05-19 | 261.00 | 268.00 | 260.00 | 265.50 | 220,360 |
| 2023-05-18 | 254.50 | 261.00 | 253.00 | 260.00 | 390,021 |
| 2023-05-17 | 252.00 | 255.50 | 251.50 | 254.00 | 224,699 |
| 2023-05-16 | 256.00 | 259.00 | 255.50 | 257.50 | 237,955 |
| 2023-05-15 | 257.00 | 257.00 | 254.00 | 255.50 | 159,096 |
| 2023-05-12 | 256.00 | 256.50 | 253.00 | 255.50 | 264,717 |
| 2023-05-11 | 253.50 | 255.00 | 252.50 | 253.00 | 293,096 |
| 2023-05-10 | 251.00 | 254.00 | 249.50 | 253.00 | 226,017 |
| 2023-05-09 | 253.00 | 254.50 | 250.50 | 252.50 | 136,137 |
| 2023-05-08 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2023-05-05 | 248.50 | 253.00 | 248.00 | 252.00 | 274,690 |
| 2023-05-04 | 251.50 | 252.00 | 250.50 | 252.00 | 231,183 |
| 2023-05-03 | 249.50 | 251.00 | 248.00 | 251.00 | 164,004 |
| 2023-05-02 | 244.00 | 251.50 | 244.00 | 249.00 | 415,987 |
| 2023-05-01 | 246.50 | 246.50 | 246.50 | 246.50 | 0 |
| 2023-04-28 | 230.00 | 248.00 | 230.00 | 246.50 | 305,406 |
| 2023-04-27 | 237.50 | 238.50 | 234.00 | 235.00 | 181,958 |
| 2023-04-26 | 246.50 | 247.00 | 244.00 | 245.00 | 220,017 |
| 2023-04-25 | 245.50 | 246.00 | 242.00 | 245.00 | 220,790 |
| 2023-04-24 | 247.50 | 249.50 | 245.00 | 245.00 | 128,436 |
| 2023-04-21 | 239.00 | 248.00 | 239.00 | 245.50 | 386,666 |
| 2023-04-20 | 236.50 | 242.00 | 236.50 | 241.00 | 194,368 |
| 2023-04-19 | 231.50 | 240.50 | 231.50 | 239.00 | 184,749 |
| 2023-04-18 | 242.00 | 242.00 | 239.00 | 239.00 | 194,663 |
| 2023-04-17 | 237.50 | 242.00 | 237.50 | 240.00 | 104,774 |
| 2023-04-14 | 239.50 | 241.50 | 235.50 | 238.50 | 124,938 |
| 2023-04-13 | 235.00 | 237.00 | 233.50 | 235.00 | 221,453 |
| 2023-04-12 | 232.00 | 233.00 | 229.50 | 230.50 | 88,206 |
| 2023-04-11 | 223.00 | 235.00 | 223.00 | 231.50 | 216,131 |
| 2023-04-10 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2023-04-07 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2023-04-06 | 229.00 | 231.50 | 214.50 | 225.50 | 717,400 |
| 2023-04-05 | 240.50 | 240.50 | 231.00 | 232.00 | 417,439 |
| 2023-04-04 | 240.50 | 241.00 | 238.50 | 240.00 | 393,415 |
| 2023-04-03 | 241.50 | 242.50 | 238.50 | 240.00 | 75,395 |
| 2023-03-31 | 241.50 | 242.00 | 240.00 | 240.50 | 223,144 |
| 2023-03-30 | 241.00 | 245.00 | 241.00 | 242.00 | 171,980 |
| 2023-03-29 | 238.00 | 243.00 | 238.00 | 240.00 | 175,539 |
| 2023-03-28 | 240.00 | 240.50 | 239.00 | 240.00 | 315,512 |
| 2023-03-27 | 240.00 | 240.50 | 239.00 | 240.00 | 421,712 |
| 2023-03-24 | 238.50 | 241.00 | 238.00 | 239.50 | 362,457 |
| 2023-03-23 | 242.00 | 242.00 | 237.00 | 241.00 | 265,313 |
| 2023-03-22 | 239.00 | 240.50 | 238.00 | 238.50 | 138,059 |
| 2023-03-21 | 228.00 | 241.00 | 228.00 | 239.00 | 282,669 |
| 2023-03-20 | 237.00 | 238.50 | 229.50 | 235.50 | 257,363 |
| 2023-03-17 | 228.00 | 240.50 | 228.00 | 238.50 | 1,178,887 |
| 2023-03-16 | 222.50 | 235.00 | 222.50 | 234.50 | 265,518 |
| 2023-03-15 | 235.50 | 235.50 | 227.00 | 229.00 | 144,602 |
| 2023-03-14 | 238.00 | 238.00 | 232.00 | 235.00 | 170,525 |
| 2023-03-13 | 235.50 | 239.50 | 228.00 | 234.00 | 257,215 |
| 2023-03-10 | 246.50 | 246.50 | 238.50 | 239.00 | 485,494 |
| 2023-03-09 | 245.00 | 245.00 | 241.00 | 243.00 | 346,477 |
| 2023-03-08 | 245.00 | 246.50 | 245.00 | 245.00 | 951,169 |
| 2023-03-07 | 253.00 | 253.00 | 245.00 | 245.00 | 138,742 |
| 2023-03-06 | 240.00 | 251.00 | 240.00 | 249.50 | 1,744,745 |
| 2023-03-03 | 244.00 | 248.00 | 242.50 | 248.00 | 1,485,568 |
| 2023-03-02 | 256.50 | 256.50 | 244.50 | 245.00 | 421,923 |
| 2023-03-01 | 257.00 | 258.50 | 255.00 | 256.50 | 288,872 |
| 2023-02-28 | 255.00 | 258.00 | 254.00 | 254.00 | 901,982 |
| 2023-02-27 | 257.00 | 260.00 | 257.00 | 258.00 | 484,898 |
| 2023-02-24 | 259.00 | 261.00 | 255.50 | 256.50 | 150,980 |
| 2023-02-23 | 260.00 | 260.00 | 257.50 | 258.00 | 113,945 |
| 2023-02-22 | 267.00 | 267.00 | 253.00 | 256.50 | 151,873 |
| 2023-02-21 | 264.00 | 264.00 | 257.50 | 257.50 | 120,360 |
| 2023-02-20 | 262.00 | 263.50 | 260.00 | 262.00 | 152,175 |
| 2023-02-17 | 263.00 | 263.50 | 259.00 | 260.50 | 184,997 |
| 2023-02-16 | 265.00 | 266.50 | 259.00 | 264.00 | 149,120 |
| 2023-02-15 | 261.00 | 263.50 | 255.50 | 263.50 | 208,545 |
| 2023-02-14 | 253.50 | 263.00 | 253.00 | 260.00 | 596,639 |
| 2023-02-13 | 263.00 | 263.00 | 255.00 | 260.00 | 647,793 |
| 2023-02-10 | 263.50 | 263.50 | 255.50 | 256.50 | 186,881 |
| 2023-02-09 | 263.00 | 266.50 | 260.00 | 262.00 | 151,643 |
| 2023-02-08 | 271.50 | 271.50 | 262.50 | 263.00 | 271,191 |
| 2023-02-07 | 272.00 | 276.00 | 265.50 | 266.00 | 520,745 |
| 2023-02-06 | 265.00 | 270.50 | 263.50 | 268.00 | 451,393 |
| 2023-02-03 | 264.50 | 265.50 | 261.50 | 265.50 | 366,259 |
| 2023-02-02 | 261.50 | 267.50 | 261.50 | 263.00 | 624,321 |
| 2023-02-01 | 254.00 | 265.00 | 254.00 | 260.00 | 458,331 |
| 2023-01-31 | 256.00 | 261.00 | 255.50 | 260.00 | 263,505 |
| 2023-01-30 | 259.50 | 262.00 | 258.00 | 260.50 | 339,723 |
| 2023-01-27 | 258.50 | 263.00 | 258.50 | 261.00 | 180,219 |
| 2023-01-26 | 260.00 | 260.00 | 256.00 | 257.00 | 122,877 |
| 2023-01-25 | 259.50 | 259.50 | 256.50 | 257.50 | 141,124 |
| 2023-01-24 | 262.50 | 264.00 | 255.50 | 259.00 | 463,596 |
| 2023-01-23 | 262.00 | 264.00 | 258.00 | 258.00 | 168,563 |
| 2023-01-20 | 265.00 | 265.50 | 260.50 | 261.50 | 294,738 |
| 2023-01-19 | 263.00 | 264.50 | 258.50 | 261.00 | 265,565 |
| 2023-01-18 | 258.50 | 264.00 | 258.00 | 261.00 | 145,456 |
| 2023-01-17 | 268.00 | 268.00 | 257.00 | 258.50 | 313,306 |
| 2023-01-16 | 262.00 | 265.50 | 259.00 | 262.50 | 294,725 |
| 2023-01-13 | 265.00 | 267.50 | 259.00 | 262.00 | 379,597 |
| 2023-01-12 | 257.00 | 267.00 | 254.50 | 264.00 | 599,666 |
| 2023-01-11 | 251.00 | 257.00 | 250.50 | 254.00 | 322,619 |
| 2023-01-10 | 253.00 | 253.50 | 248.00 | 252.50 | 428,309 |
| 2023-01-09 | 248.00 | 257.00 | 248.00 | 254.00 | 1,838,544 |
| 2023-01-06 | 240.50 | 249.00 | 240.50 | 248.00 | 446,579 |
| 2023-01-05 | 243.00 | 245.00 | 240.50 | 243.00 | 294,441 |
| 2023-01-04 | 239.00 | 247.50 | 239.00 | 244.50 | 401,041 |
| 2023-01-03 | 222.50 | 238.00 | 222.50 | 237.50 | 715,677 |
| 2023-01-02 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2022-12-30 | 229.50 | 229.50 | 225.50 | 225.50 | 86,658 |
| 2022-12-29 | 230.00 | 231.50 | 228.50 | 231.00 | 1,535,063 |
| 2022-12-28 | 232.00 | 233.00 | 229.50 | 230.50 | 84,806 |
| 2022-12-27 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2022-12-26 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2022-12-23 | 233.50 | 233.50 | 231.00 | 231.00 | 93,380 |
| 2022-12-22 | 224.00 | 234.00 | 224.00 | 229.00 | 484,221 |
| 2022-12-21 | 233.50 | 236.00 | 233.00 | 234.00 | 409,103 |
| 2022-12-20 | 229.00 | 232.00 | 228.00 | 231.00 | 378,410 |
| 2022-12-19 | 225.50 | 231.50 | 225.50 | 230.00 | 420,528 |
| 2022-12-16 | 227.00 | 229.50 | 227.00 | 229.00 | 1,279,291 |
| 2022-12-15 | 233.50 | 236.00 | 226.00 | 228.00 | 600,307 |
| 2022-12-14 | 230.00 | 237.50 | 229.50 | 235.50 | 367,052 |
| 2022-12-13 | 224.00 | 238.00 | 223.50 | 231.50 | 6,349,978 |
| 2022-12-12 | 220.00 | 225.00 | 220.00 | 223.50 | 2,402,559 |
| 2022-12-09 | 222.50 | 224.50 | 220.00 | 224.50 | 244,524 |
| 2022-12-08 | 223.00 | 223.00 | 219.00 | 221.00 | 479,091 |
| 2022-12-07 | 220.50 | 221.50 | 215.50 | 220.00 | 373,539 |
| 2022-12-06 | 223.50 | 224.00 | 219.50 | 223.00 | 257,474 |
| 2022-12-05 | 226.00 | 226.50 | 222.00 | 223.00 | 245,424 |
| 2022-12-02 | 226.50 | 232.00 | 223.50 | 225.00 | 438,284 |
| 2022-12-01 | 221.00 | 226.00 | 221.00 | 226.00 | 428,658 |
| 2022-11-30 | 221.50 | 225.00 | 220.00 | 222.50 | 1,019,794 |
| 2022-11-29 | 223.50 | 225.00 | 219.00 | 221.00 | 1,553,094 |
| 2022-11-28 | 223.00 | 225.00 | 220.00 | 223.50 | 643,968 |
| 2022-11-25 | 222.00 | 225.50 | 218.50 | 225.50 | 288,790 |
| 2022-11-24 | 224.50 | 229.50 | 221.00 | 221.50 | 1,238,582 |
| 2022-11-23 | 221.00 | 225.00 | 220.00 | 223.00 | 290,432 |
| 2022-11-22 | 218.00 | 228.00 | 215.00 | 225.00 | 673,240 |
| 2022-11-21 | 210.00 | 218.00 | 208.50 | 215.00 | 685,282 |
| 2022-11-18 | 211.00 | 212.00 | 207.00 | 212.00 | 2,583,187 |
| 2022-11-17 | 210.00 | 218.00 | 207.50 | 210.00 | 2,582,779 |
| 2022-11-16 | 222.00 | 222.00 | 206.00 | 207.00 | 1,013,964 |
| 2022-11-15 | 220.50 | 221.00 | 216.00 | 219.00 | 388,142 |
| 2022-11-14 | 220.00 | 221.50 | 215.50 | 220.50 | 902,557 |
| 2022-11-11 | 213.50 | 221.50 | 213.50 | 220.00 | 598,563 |
| 2022-11-10 | 203.50 | 213.50 | 198.00 | 212.00 | 707,400 |
| 2022-11-09 | 202.50 | 202.50 | 198.20 | 201.00 | 206,131 |
| 2022-11-08 | 200.00 | 202.00 | 197.60 | 201.50 | 234,881 |
| 2022-11-07 | 196.00 | 203.00 | 194.80 | 200.00 | 245,642 |
| 2022-11-04 | 192.20 | 198.20 | 188.00 | 196.60 | 389,480 |
| 2022-11-03 | 193.20 | 193.20 | 186.40 | 187.60 | 1,842,286 |
| 2022-11-02 | 193.00 | 197.00 | 191.40 | 192.20 | 1,618,066 |
| 2022-11-01 | 195.80 | 198.00 | 191.00 | 193.00 | 1,475,571 |
| 2022-10-31 | 199.80 | 199.80 | 192.00 | 192.20 | 371,023 |
| 2022-10-28 | 192.00 | 199.60 | 191.80 | 198.00 | 322,146 |
| 2022-10-27 | 203.00 | 203.00 | 194.40 | 196.40 | 328,132 |
| 2022-10-26 | 188.00 | 198.60 | 188.00 | 198.20 | 402,889 |
| 2022-10-25 | 188.20 | 190.80 | 182.40 | 190.20 | 328,061 |
| 2022-10-24 | 193.80 | 193.80 | 182.80 | 184.60 | 327,383 |
| 2022-10-21 | 186.00 | 187.00 | 183.00 | 184.60 | 243,069 |
| 2022-10-20 | 194.80 | 194.80 | 186.20 | 188.20 | 600,863 |
| 2022-10-19 | 205.50 | 205.50 | 191.40 | 191.40 | 499,502 |
| 2022-10-18 | 205.00 | 206.00 | 199.60 | 200.00 | 1,737,671 |
| 2022-10-17 | 200.00 | 200.00 | 193.00 | 200.00 | 1,565,350 |
| 2022-10-14 | 196.00 | 201.00 | 195.00 | 195.00 | 564,990 |
| 2022-10-13 | 194.80 | 198.20 | 187.80 | 194.80 | 593,808 |
| 2022-10-12 | 192.00 | 193.40 | 186.00 | 191.20 | 1,543,183 |
| 2022-10-11 | 200.00 | 200.00 | 191.60 | 193.80 | 223,272 |
| 2022-10-10 | 200.00 | 200.00 | 192.00 | 195.20 | 333,155 |
| 2022-10-07 | 208.50 | 208.50 | 193.20 | 195.20 | 1,225,033 |
| 2022-10-06 | 203.00 | 206.50 | 201.00 | 203.00 | 315,772 |
| 2022-10-05 | 205.50 | 205.50 | 198.80 | 199.40 | 279,830 |
| 2022-10-04 | 201.00 | 206.50 | 201.00 | 205.50 | 786,846 |
| 2022-10-03 | 194.00 | 201.00 | 192.60 | 200.00 | 432,974 |
| 2022-09-30 | 194.00 | 197.20 | 190.80 | 196.80 | 1,204,335 |
| 2022-09-29 | 194.00 | 194.20 | 186.80 | 188.20 | 1,122,859 |
| 2022-09-28 | 191.00 | 194.00 | 186.00 | 193.00 | 1,080,260 |
| 2022-09-27 | 201.00 | 203.00 | 192.20 | 193.00 | 895,364 |
| 2022-09-26 | 201.00 | 203.00 | 197.20 | 200.00 | 502,951 |
| 2022-09-23 | 209.50 | 209.50 | 199.80 | 204.00 | 562,886 |
| 2022-09-22 | 210.00 | 210.00 | 203.00 | 206.00 | 1,260,350 |
| 2022-09-21 | 210.00 | 211.50 | 206.00 | 211.50 | 461,355 |
| 2022-09-20 | 211.00 | 211.00 | 201.00 | 204.50 | 548,694 |
| 2022-09-19 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-09-16 | 208.00 | 209.50 | 206.00 | 207.00 | 6,380,383 |
| 2022-09-15 | 208.00 | 212.00 | 207.50 | 210.50 | 696,675 |
| 2022-09-14 | 213.50 | 215.00 | 209.00 | 209.50 | 914,627 |
| 2022-09-13 | 224.00 | 224.00 | 214.50 | 215.00 | 7,083,807 |
| 2022-09-12 | 213.50 | 227.00 | 213.50 | 224.50 | 687,788 |
| 2022-09-09 | 216.50 | 221.00 | 216.50 | 219.00 | 574,641 |
| 2022-09-08 | 215.00 | 218.50 | 213.00 | 217.00 | 464,199 |
| 2022-09-07 | 216.00 | 216.00 | 210.50 | 214.00 | 555,016 |
| 2022-09-06 | 210.00 | 220.00 | 210.00 | 217.00 | 1,087,232 |
| 2022-09-05 | 219.00 | 219.00 | 203.00 | 211.00 | 1,682,249 |
| 2022-09-02 | 220.00 | 228.50 | 220.00 | 228.50 | 451,371 |
| 2022-09-01 | 225.00 | 227.50 | 217.50 | 219.00 | 645,422 |
| 2022-08-31 | 229.50 | 230.50 | 225.50 | 230.00 | 839,172 |
| 2022-08-30 | 231.00 | 236.00 | 228.00 | 229.50 | 377,269 |
| 2022-08-29 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2022-08-26 | 228.50 | 232.00 | 228.00 | 229.00 | 236,451 |
| 2022-08-25 | 231.00 | 231.00 | 224.00 | 227.50 | 291,838 |
| 2022-08-24 | 227.50 | 228.50 | 224.50 | 228.00 | 606,909 |
| 2022-08-23 | 230.00 | 230.50 | 225.00 | 225.00 | 678,914 |
| 2022-08-22 | 243.00 | 243.00 | 227.50 | 229.50 | 409,780 |
| 2022-08-19 | 235.00 | 241.00 | 235.00 | 235.50 | 595,769 |
| 2022-08-18 | 238.50 | 240.50 | 236.50 | 240.00 | 223,140 |
| 2022-08-17 | 245.00 | 246.50 | 239.00 | 240.00 | 747,399 |
| 2022-08-16 | 251.50 | 251.50 | 245.50 | 248.00 | 475,372 |
| 2022-08-15 | 256.00 | 256.00 | 251.50 | 252.50 | 377,120 |
| 2022-08-12 | 256.00 | 256.00 | 252.50 | 254.50 | 496,362 |
| 2022-08-11 | 258.50 | 258.50 | 251.50 | 254.00 | 734,827 |
| 2022-08-10 | 248.00 | 261.00 | 247.00 | 255.00 | 1,784,254 |
| 2022-08-09 | 260.00 | 260.00 | 249.00 | 250.00 | 950,528 |
| 2022-08-08 | 257.00 | 258.50 | 254.00 | 255.00 | 906,909 |
| 2022-08-05 | 261.00 | 261.00 | 255.00 | 256.50 | 503,248 |
| 2022-08-04 | 263.00 | 263.50 | 259.00 | 260.00 | 902,132 |
| 2022-08-03 | 264.50 | 265.00 | 260.50 | 264.00 | 349,814 |
| 2022-08-02 | 265.00 | 265.00 | 258.00 | 261.00 | 557,637 |
| 2022-08-01 | 268.00 | 268.50 | 261.50 | 265.00 | 293,623 |
| 2022-07-29 | 257.50 | 266.00 | 257.50 | 264.00 | 2,317,231 |
| 2022-07-28 | 262.50 | 265.00 | 260.00 | 261.00 | 1,498,841 |
| 2022-07-27 | 251.50 | 265.00 | 251.50 | 263.00 | 1,916,832 |
| 2022-07-26 | 280.50 | 281.00 | 262.00 | 262.50 | 606,402 |
| 2022-07-25 | 282.00 | 282.00 | 267.50 | 275.50 | 335,578 |
| 2022-07-22 | 266.00 | 272.50 | 263.50 | 270.50 | 545,185 |
| 2022-07-21 | 264.50 | 265.00 | 258.00 | 265.00 | 670,074 |
| 2022-07-20 | 258.50 | 261.00 | 257.00 | 261.00 | 222,575 |
| 2022-07-19 | 254.00 | 261.50 | 254.00 | 258.00 | 545,874 |
| 2022-07-18 | 261.50 | 261.50 | 255.50 | 259.00 | 215,607 |
| 2022-07-15 | 248.50 | 255.50 | 248.50 | 255.50 | 394,383 |
| 2022-07-14 | 261.00 | 261.00 | 247.00 | 248.50 | 478,087 |
| 2022-07-13 | 253.00 | 256.50 | 249.50 | 254.50 | 491,365 |
| 2022-07-12 | 248.00 | 249.50 | 239.00 | 249.00 | 352,092 |
| 2022-07-11 | 241.00 | 247.50 | 239.00 | 247.00 | 265,083 |
| 2022-07-08 | 245.50 | 245.50 | 240.00 | 245.00 | 142,989 |
| 2022-07-07 | 247.50 | 247.50 | 237.00 | 241.50 | 462,348 |
| 2022-07-06 | 235.50 | 238.50 | 230.50 | 236.00 | 771,751 |
| 2022-07-05 | 234.50 | 235.50 | 227.00 | 233.00 | 706,780 |
| 2022-07-04 | 229.00 | 236.00 | 229.00 | 233.50 | 132,411 |
| 2022-07-01 | 239.50 | 239.50 | 232.00 | 236.50 | 368,263 |
| 2022-06-30 | 238.50 | 239.50 | 232.00 | 238.50 | 795,318 |
| 2022-06-29 | 254.00 | 254.00 | 239.00 | 240.50 | 737,162 |
| 2022-06-28 | 254.00 | 258.00 | 250.50 | 255.00 | 344,645 |
| 2022-06-27 | 249.50 | 253.50 | 247.00 | 252.00 | 440,451 |
| 2022-06-24 | 227.50 | 248.00 | 227.50 | 248.00 | 1,089,517 |
| 2022-06-23 | 242.50 | 242.50 | 235.50 | 238.00 | 344,413 |
| 2022-06-22 | 242.00 | 242.50 | 235.00 | 241.50 | 1,967,646 |
| 2022-06-21 | 246.50 | 249.00 | 244.00 | 245.50 | 480,778 |
| 2022-06-20 | 262.50 | 262.50 | 244.00 | 246.00 | 635,018 |
| 2022-06-17 | 256.50 | 261.50 | 254.00 | 259.00 | 763,218 |
| 2022-06-16 | 272.00 | 272.00 | 255.50 | 256.00 | 1,677,279 |
| 2022-06-15 | 267.00 | 271.50 | 265.50 | 267.50 | 1,163,985 |
| 2022-06-14 | 276.50 | 277.00 | 263.50 | 263.50 | 1,304,259 |
| 2022-06-13 | 287.00 | 287.50 | 273.00 | 275.00 | 418,541 |
| 2022-06-10 | 293.50 | 293.50 | 286.50 | 287.50 | 929,931 |
| 2022-06-09 | 297.00 | 297.50 | 294.50 | 295.00 | 1,087,903 |
| 2022-06-08 | 297.50 | 301.00 | 297.50 | 299.00 | 528,177 |
| 2022-06-07 | 305.50 | 305.50 | 297.00 | 299.00 | 841,604 |
| 2022-06-06 | 302.00 | 306.50 | 299.50 | 306.50 | 661,484 |
| 2022-06-03 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2022-06-02 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2022-06-01 | 296.00 | 300.00 | 293.00 | 298.50 | 569,463 |
| 2022-05-31 | 298.50 | 299.50 | 293.00 | 299.50 | 566,192 |
| 2022-05-30 | 299.50 | 300.00 | 293.00 | 296.50 | 271,760 |
| 2022-05-27 | 294.00 | 300.00 | 293.00 | 296.00 | 477,805 |
| 2022-05-26 | 284.50 | 295.00 | 283.00 | 293.50 | 681,577 |
| 2022-05-25 | 279.00 | 286.50 | 275.00 | 286.50 | 691,538 |
| 2022-05-24 | 282.00 | 284.00 | 275.50 | 277.00 | 362,874 |
| 2022-05-23 | 276.50 | 279.00 | 269.50 | 277.50 | 419,418 |
| 2022-05-20 | 264.50 | 279.00 | 264.50 | 269.50 | 361,638 |
| 2022-05-19 | 279.50 | 279.50 | 256.50 | 270.50 | 795,317 |
| 2022-05-18 | 273.50 | 282.00 | 273.50 | 277.00 | 466,646 |
| 2022-05-17 | 276.50 | 281.50 | 275.00 | 277.00 | 376,714 |
| 2022-05-16 | 265.00 | 275.50 | 265.00 | 275.00 | 493,328 |
| 2022-05-13 | 277.00 | 277.00 | 271.00 | 277.00 | 507,439 |
| 2022-05-12 | 265.00 | 271.50 | 264.00 | 271.00 | 676,050 |
| 2022-05-11 | 264.50 | 268.00 | 260.50 | 268.00 | 569,624 |
| 2022-05-10 | 255.50 | 265.00 | 255.50 | 264.50 | 741,995 |
| 2022-05-09 | 260.50 | 260.50 | 252.50 | 255.00 | 349,912 |
| 2022-05-06 | 267.00 | 267.00 | 260.00 | 260.00 | 760,638 |
| 2022-05-05 | 274.00 | 274.50 | 261.50 | 262.50 | 542,549 |
| 2022-05-04 | 275.00 | 275.00 | 260.00 | 266.50 | 728,020 |
| 2022-05-03 | 281.50 | 281.50 | 272.00 | 272.00 | 240,060 |
| 2022-05-02 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2022-04-29 | 280.00 | 285.00 | 275.00 | 276.00 | 552,530 |
| 2022-04-28 | 280.00 | 283.00 | 268.00 | 273.50 | 974,205 |
| 2022-04-27 | 292.50 | 292.50 | 285.00 | 286.00 | 459,551 |
| 2022-04-26 | 293.50 | 297.50 | 290.00 | 292.00 | 652,471 |
| 2022-04-25 | 299.00 | 300.50 | 283.00 | 294.00 | 1,654,659 |
| 2022-04-22 | 311.00 | 316.00 | 301.50 | 303.00 | 609,544 |
| 2022-04-21 | 305.50 | 312.00 | 305.00 | 306.50 | 1,174,546 |
| 2022-04-20 | 311.00 | 311.00 | 304.00 | 307.00 | 801,465 |
| 2022-04-19 | 311.00 | 311.50 | 305.50 | 311.50 | 418,604 |
| 2022-04-18 | 310.50 | 310.50 | 310.50 | 310.50 | 0 |
| 2022-04-15 | 310.50 | 310.50 | 310.50 | 310.50 | 0 |
| 2022-04-14 | 310.50 | 310.50 | 307.50 | 310.50 | 199,047 |
| 2022-04-13 | 310.00 | 310.00 | 306.50 | 310.00 | 145,861 |
| 2022-04-12 | 321.50 | 321.50 | 307.00 | 310.50 | 208,076 |
| 2022-04-11 | 327.00 | 327.00 | 312.50 | 313.50 | 233,173 |
| 2022-04-08 | 320.50 | 320.50 | 313.50 | 318.50 | 231,644 |
| 2022-04-07 | 315.00 | 321.00 | 314.50 | 316.50 | 623,774 |
| 2022-04-06 | 327.50 | 327.50 | 312.00 | 314.00 | 361,229 |
| 2022-04-05 | 324.00 | 324.00 | 314.00 | 318.50 | 287,413 |
| 2022-04-04 | 315.50 | 326.00 | 315.50 | 323.00 | 878,633 |
| 2022-04-01 | 323.00 | 323.00 | 316.00 | 320.00 | 468,529 |
| 2022-03-31 | 327.00 | 328.00 | 318.00 | 318.00 | 452,047 |
| 2022-03-30 | 327.00 | 328.50 | 322.00 | 325.00 | 2,004,815 |
| 2022-03-29 | 327.00 | 336.50 | 326.00 | 328.00 | 2,470,172 |
| 2022-03-28 | 318.50 | 327.50 | 317.00 | 326.00 | 327,577 |
| 2022-03-25 | 345.00 | 345.00 | 322.00 | 322.50 | 6,354,812 |
| 2022-03-24 | 325.00 | 331.00 | 325.00 | 330.00 | 314,524 |
| 2022-03-23 | 335.00 | 340.50 | 329.00 | 329.00 | 2,136,946 |
| 2022-03-22 | 353.00 | 353.00 | 340.50 | 341.00 | 625,764 |
| 2022-03-21 | 336.00 | 349.50 | 331.50 | 344.00 | 6,870,868 |
| 2022-03-18 | 345.00 | 345.00 | 330.00 | 334.00 | 854,606 |
| 2022-03-17 | 345.00 | 345.00 | 332.00 | 333.50 | 393,868 |
| 2022-03-16 | 345.00 | 345.00 | 333.00 | 336.50 | 406,418 |
| 2022-03-15 | 341.50 | 341.50 | 330.50 | 330.50 | 185,737 |
| 2022-03-14 | 312.00 | 343.50 | 312.00 | 338.50 | 233,161 |
| 2022-03-11 | 321.00 | 329.50 | 320.00 | 326.50 | 254,563 |
| 2022-03-10 | 337.00 | 339.00 | 319.00 | 319.00 | 321,497 |
| 2022-03-09 | 314.00 | 335.00 | 314.00 | 335.00 | 367,252 |
| 2022-03-08 | 308.00 | 323.00 | 306.50 | 309.50 | 328,393 |
| 2022-03-07 | 317.00 | 325.00 | 306.50 | 306.50 | 505,495 |
| 2022-03-04 | 361.50 | 361.50 | 330.00 | 330.00 | 228,985 |
| 2022-03-03 | 347.50 | 375.50 | 343.00 | 346.50 | 471,893 |
| 2022-03-02 | 338.00 | 353.00 | 335.50 | 353.00 | 224,643 |
| 2022-03-01 | 345.00 | 349.00 | 336.50 | 339.00 | 229,468 |
| 2022-02-28 | 339.50 | 346.50 | 339.00 | 344.00 | 316,209 |
| 2022-02-25 | 331.50 | 343.00 | 331.00 | 343.00 | 332,129 |
| 2022-02-24 | 329.00 | 333.00 | 325.00 | 328.00 | 270,326 |
| 2022-02-23 | 344.50 | 350.00 | 338.00 | 339.50 | 291,168 |
| 2022-02-22 | 335.50 | 348.50 | 335.50 | 340.50 | 222,469 |
| 2022-02-21 | 345.50 | 350.00 | 338.00 | 343.50 | 140,449 |
| 2022-02-18 | 360.00 | 360.00 | 347.00 | 348.50 | 307,874 |
| 2022-02-17 | 353.00 | 356.00 | 350.00 | 350.00 | 167,978 |
| 2022-02-16 | 358.00 | 359.00 | 349.50 | 352.50 | 305,311 |
| 2022-02-15 | 345.00 | 361.00 | 345.00 | 356.00 | 246,061 |
| 2022-02-14 | 353.50 | 355.50 | 350.00 | 352.00 | 158,039 |
| 2022-02-11 | 368.00 | 368.00 | 360.50 | 361.50 | 282,769 |
| 2022-02-10 | 375.00 | 376.00 | 365.50 | 370.00 | 162,744 |
| 2022-02-09 | 358.00 | 374.00 | 358.00 | 373.00 | 297,739 |
| 2022-02-08 | 358.50 | 364.50 | 352.50 | 359.00 | 214,513 |
| 2022-02-07 | 344.00 | 363.00 | 344.00 | 359.00 | 212,677 |
| 2022-02-04 | 365.00 | 366.50 | 358.50 | 358.50 | 210,155 |
| 2022-02-03 | 369.50 | 371.50 | 361.00 | 361.00 | 221,921 |
| 2022-02-02 | 373.00 | 377.00 | 368.50 | 370.00 | 252,673 |
| 2022-02-01 | 373.00 | 379.50 | 364.00 | 371.50 | 241,018 |
| 2022-01-31 | 363.50 | 375.00 | 363.00 | 373.00 | 253,787 |
| 2022-01-28 | 369.00 | 369.00 | 357.00 | 357.00 | 383,034 |
| 2022-01-27 | 348.50 | 364.50 | 348.50 | 360.00 | 187,097 |
| 2022-01-26 | 362.00 | 362.50 | 356.00 | 359.00 | 292,205 |
| 2022-01-25 | 358.00 | 365.00 | 352.50 | 353.00 | 407,183 |
| 2022-01-24 | 376.50 | 377.50 | 354.00 | 354.00 | 687,483 |
| 2022-01-21 | 382.00 | 384.00 | 375.50 | 379.50 | 182,654 |
| 2022-01-20 | 385.00 | 394.00 | 381.50 | 385.50 | 527,167 |
| 2022-01-19 | 386.00 | 387.00 | 380.00 | 385.00 | 817,408 |
| 2022-01-18 | 385.00 | 394.50 | 385.00 | 387.00 | 198,850 |
| 2022-01-17 | 389.50 | 398.00 | 389.50 | 394.50 | 88,317 |
| 2022-01-14 | 395.50 | 403.00 | 392.50 | 394.00 | 234,567 |
| 2022-01-13 | 404.50 | 405.00 | 398.00 | 401.50 | 104,131 |
| 2022-01-12 | 399.00 | 410.50 | 399.00 | 403.50 | 287,646 |
| 2022-01-11 | 394.50 | 402.00 | 394.50 | 399.50 | 194,777 |
| 2022-01-10 | 399.00 | 400.50 | 387.50 | 391.50 | 274,815 |
| 2022-01-07 | 405.00 | 407.00 | 398.50 | 401.00 | 157,513 |
| 2022-01-06 | 397.50 | 408.50 | 397.50 | 404.00 | 463,152 |
| 2022-01-05 | 429.50 | 429.50 | 405.00 | 405.00 | 308,938 |
| 2022-01-04 | 419.00 | 419.00 | 405.50 | 410.00 | 333,465 |
| 2022-01-03 | 399.50 | 399.50 | 399.50 | 399.50 | 0 |
| 2021-12-31 | 392.50 | 404.50 | 392.50 | 399.50 | 296,505 |
| 2021-12-30 | 394.50 | 415.50 | 394.50 | 405.50 | 181,756 |
| 2021-12-29 | 409.00 | 416.00 | 409.00 | 413.50 | 173,396 |
| 2021-12-28 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2021-12-27 | 407.00 | 407.00 | 407.00 | 407.00 | 0 |
| 2021-12-24 | 408.00 | 412.00 | 407.00 | 407.00 | 20,163 |
| 2021-12-23 | 403.50 | 411.50 | 403.50 | 408.50 | 100,289 |
| 2021-12-22 | 396.50 | 407.00 | 395.50 | 407.00 | 184,172 |
| 2021-12-21 | 396.50 | 398.00 | 393.00 | 398.00 | 269,530 |
| 2021-12-20 | 381.50 | 394.50 | 381.50 | 391.50 | 216,629 |
| 2021-12-17 | 390.00 | 402.00 | 390.00 | 402.00 | 438,965 |
| 2021-12-16 | 390.00 | 398.50 | 390.00 | 396.00 | 226,859 |
| 2021-12-15 | 375.00 | 388.50 | 374.00 | 385.50 | 620,910 |
| 2021-12-14 | 386.00 | 390.00 | 380.00 | 382.50 | 512,250 |
| 2021-12-13 | 396.00 | 398.50 | 382.50 | 382.50 | 351,139 |
| 2021-12-10 | 408.00 | 409.00 | 398.50 | 399.00 | 290,993 |
| 2021-12-09 | 410.50 | 415.00 | 409.00 | 409.00 | 1,550,309 |
| 2021-12-08 | 415.00 | 415.00 | 408.50 | 414.00 | 286,118 |
| 2021-12-07 | 397.00 | 407.50 | 396.50 | 407.50 | 345,433 |
| 2021-12-06 | 390.00 | 396.00 | 388.00 | 395.50 | 226,369 |
| 2021-12-03 | 389.00 | 393.50 | 386.50 | 387.50 | 145,609 |
| 2021-12-02 | 384.50 | 390.00 | 384.00 | 384.50 | 670,593 |
| 2021-12-01 | 387.50 | 395.00 | 384.00 | 388.50 | 597,973 |
| 2021-11-30 | 390.00 | 393.00 | 380.00 | 384.50 | 6,463,143 |
| 2021-11-29 | 395.00 | 399.50 | 390.00 | 397.50 | 779,820 |
| 2021-11-26 | 395.50 | 401.00 | 388.00 | 389.50 | 392,187 |
| 2021-11-25 | 404.50 | 410.00 | 401.00 | 406.50 | 428,961 |
| 2021-11-24 | 404.50 | 407.00 | 399.50 | 402.50 | 631,207 |
| 2021-11-23 | 402.50 | 408.50 | 400.00 | 400.00 | 409,707 |
| 2021-11-22 | 412.50 | 412.50 | 405.50 | 405.50 | 371,291 |
| 2021-11-19 | 409.50 | 411.00 | 401.50 | 407.00 | 840,072 |
| 2021-11-18 | 398.00 | 409.00 | 397.50 | 407.50 | 776,286 |
| 2021-11-17 | 393.50 | 400.50 | 386.00 | 398.00 | 2,252,322 |
| 2021-11-16 | 425.00 | 425.00 | 400.00 | 405.00 | 524,496 |
| 2021-11-15 | 410.00 | 410.00 | 397.00 | 405.50 | 535,782 |
| 2021-11-12 | 392.50 | 404.00 | 391.00 | 400.50 | 702,373 |
| 2021-11-11 | 375.00 | 392.00 | 375.00 | 392.00 | 441,015 |
| 2021-11-10 | 375.50 | 383.50 | 373.50 | 380.00 | 1,370,440 |
| 2021-11-09 | 372.50 | 381.50 | 372.50 | 375.00 | 266,286 |
| 2021-11-08 | 385.00 | 389.00 | 378.00 | 380.00 | 225,028 |
| 2021-11-05 | 398.00 | 398.00 | 386.50 | 388.50 | 338,308 |
| 2021-11-04 | 369.00 | 383.00 | 369.00 | 381.50 | 733,947 |
| 2021-11-03 | 384.00 | 389.50 | 382.00 | 384.00 | 213,675 |
| 2021-11-02 | 378.00 | 386.50 | 375.50 | 386.50 | 519,483 |
| 2021-11-01 | 362.00 | 379.50 | 362.00 | 377.50 | 403,484 |
| 2021-10-29 | 375.00 | 376.50 | 371.50 | 373.50 | 245,228 |
| 2021-10-28 | 377.50 | 377.50 | 371.00 | 375.00 | 379,692 |
| 2021-10-27 | 381.00 | 381.00 | 372.50 | 375.00 | 346,179 |
| 2021-10-26 | 378.00 | 379.00 | 375.00 | 377.00 | 538,268 |
| 2021-10-25 | 383.50 | 384.50 | 375.00 | 379.00 | 615,699 |
| 2021-10-22 | 380.00 | 387.00 | 380.00 | 383.50 | 371,902 |
| 2021-10-21 | 411.50 | 411.50 | 382.50 | 382.50 | 246,305 |
| 2021-10-20 | 392.00 | 394.00 | 388.50 | 392.50 | 191,781 |
| 2021-10-19 | 389.00 | 395.00 | 385.00 | 393.00 | 589,377 |
| 2021-10-18 | 390.50 | 390.50 | 383.00 | 387.00 | 460,970 |
| 2021-10-15 | 401.00 | 401.00 | 383.00 | 387.50 | 692,750 |
| 2021-10-14 | 386.00 | 390.50 | 386.00 | 390.50 | 284,611 |
| 2021-10-13 | 377.50 | 390.00 | 377.50 | 382.50 | 440,852 |
| 2021-10-12 | 381.50 | 389.00 | 381.50 | 381.50 | 273,468 |
| 2021-10-11 | 388.00 | 392.00 | 380.50 | 389.00 | 375,108 |
| 2021-10-08 | 374.50 | 389.50 | 372.50 | 386.00 | 524,025 |
| 2021-10-07 | 400.50 | 400.50 | 384.50 | 385.50 | 620,481 |
| 2021-10-06 | 399.50 | 400.50 | 389.50 | 393.50 | 672,769 |
| 2021-10-05 | 401.50 | 405.00 | 387.50 | 402.00 | 805,097 |
| 2021-10-04 | 421.00 | 421.50 | 401.00 | 401.50 | 3,582,220 |
| 2021-10-01 | 423.00 | 423.00 | 412.00 | 421.00 | 1,289,222 |
| 2021-09-30 | 429.00 | 429.00 | 418.50 | 420.00 | 798,858 |
| 2021-09-29 | 407.00 | 425.50 | 407.00 | 425.50 | 401,673 |
| 2021-09-28 | 439.00 | 440.50 | 413.50 | 422.50 | 1,700,007 |
| 2021-09-27 | 444.00 | 444.00 | 438.00 | 438.00 | 692,620 |
| 2021-09-24 | 442.00 | 442.00 | 437.50 | 440.00 | 526,455 |
| 2021-09-23 | 441.00 | 449.00 | 441.00 | 442.50 | 255,430 |
| 2021-09-22 | 455.00 | 455.00 | 438.00 | 443.50 | 315,995 |
| 2021-09-21 | 449.50 | 449.50 | 438.50 | 442.00 | 374,722 |
| 2021-09-20 | 452.00 | 452.00 | 440.00 | 441.00 | 881,440 |
| 2021-09-17 | 435.00 | 446.00 | 435.00 | 442.00 | 437,894 |
| 2021-09-16 | 441.00 | 452.00 | 440.00 | 444.50 | 284,042 |
| 2021-09-15 | 445.00 | 445.00 | 437.00 | 442.00 | 1,772,089 |
| 2021-09-14 | 442.00 | 447.50 | 441.00 | 442.00 | 298,922 |
| 2021-09-13 | 441.00 | 446.00 | 441.00 | 443.00 | 428,365 |
| 2021-09-10 | 444.00 | 446.00 | 440.50 | 441.00 | 2,960,055 |
| 2021-09-09 | 445.00 | 445.00 | 438.50 | 441.00 | 1,086,369 |
| 2021-09-08 | 463.50 | 463.50 | 437.50 | 442.00 | 249,922 |
| 2021-09-07 | 442.50 | 449.00 | 439.50 | 442.00 | 2,123,346 |
| 2021-09-06 | 438.50 | 446.00 | 436.00 | 444.50 | 1,461,573 |
| 2021-09-03 | 443.00 | 443.00 | 428.00 | 434.50 | 163,091 |
| 2021-09-02 | 448.00 | 448.50 | 437.00 | 438.00 | 213,636 |
| 2021-09-01 | 430.50 | 455.50 | 429.00 | 447.00 | 675,701 |
| 2021-08-31 | 410.50 | 421.00 | 410.50 | 415.00 | 258,783 |
| 2021-08-30 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2021-08-27 | 408.00 | 420.00 | 407.50 | 418.00 | 311,950 |
| 2021-08-26 | 396.00 | 410.00 | 396.00 | 408.00 | 332,547 |
| 2021-08-25 | 418.50 | 418.50 | 397.00 | 397.00 | 254,398 |
| 2021-08-24 | 409.00 | 409.00 | 401.50 | 407.00 | 315,893 |
| 2021-08-23 | 426.50 | 426.50 | 406.00 | 406.00 | 481,904 |
| 2021-08-20 | 441.50 | 441.50 | 416.50 | 418.00 | 123,466 |
| 2021-08-19 | 423.00 | 425.50 | 417.00 | 421.50 | 153,898 |
| 2021-08-18 | 447.00 | 447.00 | 424.50 | 428.50 | 286,494 |
| 2021-08-17 | 429.00 | 436.50 | 425.00 | 428.50 | 215,598 |
| 2021-08-16 | 420.50 | 434.50 | 420.50 | 434.50 | 619,660 |
| 2021-08-13 | 449.00 | 450.50 | 423.00 | 423.00 | 844,505 |
| 2021-08-12 | 436.50 | 445.50 | 436.50 | 445.00 | 257,157 |
| 2021-08-11 | 439.00 | 443.50 | 430.00 | 435.50 | 389,762 |
| 2021-08-10 | 428.00 | 433.50 | 426.50 | 432.00 | 367,490 |
| 2021-08-09 | 423.00 | 431.50 | 423.00 | 430.00 | 452,703 |
| 2021-08-06 | 428.50 | 430.00 | 425.50 | 426.00 | 360,552 |
| 2021-08-05 | 428.00 | 430.50 | 423.50 | 429.00 | 450,583 |
| 2021-08-04 | 429.50 | 436.00 | 421.50 | 429.50 | 687,574 |
| 2021-08-03 | 416.50 | 423.50 | 412.00 | 422.50 | 159,499 |
| 2021-08-02 | 415.00 | 429.00 | 415.00 | 416.50 | 224,768 |
| 2021-07-30 | 427.00 | 428.50 | 423.50 | 423.50 | 158,864 |
| 2021-07-29 | 425.00 | 431.00 | 420.00 | 425.50 | 487,329 |
| 2021-07-28 | 440.00 | 441.00 | 419.50 | 422.00 | 937,752 |
| 2021-07-27 | 455.00 | 455.50 | 442.00 | 445.50 | 607,523 |
| 2021-07-26 | 447.00 | 451.50 | 427.50 | 450.00 | 763,729 |
| 2021-07-23 | 438.00 | 440.50 | 433.00 | 434.00 | 861,538 |
| 2021-07-22 | 437.00 | 443.50 | 433.00 | 437.50 | 228,679 |
| 2021-07-21 | 426.50 | 438.50 | 420.50 | 431.00 | 392,277 |
| 2021-07-20 | 416.50 | 428.00 | 415.00 | 424.50 | 331,115 |
| 2021-07-19 | 437.50 | 437.50 | 419.50 | 425.00 | 340,785 |
| 2021-07-16 | 452.00 | 456.00 | 439.50 | 439.50 | 251,137 |
| 2021-07-15 | 451.00 | 463.00 | 451.00 | 451.00 | 205,356 |
| 2021-07-14 | 454.50 | 464.00 | 452.50 | 460.00 | 433,379 |
| 2021-07-13 | 444.00 | 462.50 | 444.00 | 456.00 | 298,582 |
| 2021-07-12 | 458.00 | 458.00 | 443.00 | 446.00 | 175,632 |
| 2021-07-09 | 435.00 | 449.50 | 435.00 | 448.00 | 230,095 |
| 2021-07-08 | 460.00 | 460.00 | 436.50 | 442.00 | 362,024 |
| 2021-07-07 | 454.00 | 454.00 | 446.50 | 449.00 | 104,994 |
| 2021-07-06 | 460.00 | 460.00 | 447.50 | 448.00 | 449,156 |
| 2021-07-05 | 460.00 | 460.00 | 445.00 | 450.00 | 1,032,964 |
| 2021-07-02 | 456.00 | 457.00 | 447.50 | 448.00 | 203,004 |
| 2021-07-01 | 460.00 | 460.00 | 448.50 | 456.00 | 489,328 |
| 2021-06-30 | 468.00 | 468.00 | 450.00 | 450.00 | 271,586 |
| 2021-06-29 | 467.00 | 471.00 | 463.00 | 467.00 | 330,881 |
| 2021-06-28 | 482.00 | 482.00 | 462.00 | 462.00 | 428,400 |
| 2021-06-25 | 471.00 | 472.00 | 466.00 | 471.50 | 132,706 |
| 2021-06-24 | 474.00 | 478.50 | 469.50 | 471.50 | 1,091,425 |
| 2021-06-23 | 470.00 | 473.00 | 464.00 | 472.50 | 382,062 |
| 2021-06-22 | 467.00 | 474.00 | 463.50 | 471.00 | 316,833 |
| 2021-06-21 | 454.00 | 463.00 | 449.00 | 461.50 | 664,876 |
| 2021-06-18 | 471.00 | 471.00 | 457.50 | 457.50 | 565,374 |
| 2021-06-17 | 470.00 | 474.00 | 462.00 | 465.50 | 525,324 |
| 2021-06-16 | 479.50 | 479.50 | 472.50 | 473.50 | 260,573 |
| 2021-06-15 | 474.00 | 480.00 | 469.50 | 476.50 | 399,813 |
| 2021-06-14 | 472.50 | 476.50 | 466.00 | 474.00 | 356,835 |
| 2021-06-11 | 478.00 | 479.00 | 473.00 | 475.00 | 201,189 |
| 2021-06-10 | 488.50 | 488.50 | 475.50 | 475.50 | 172,743 |
| 2021-06-09 | 484.50 | 486.00 | 474.50 | 480.00 | 745,576 |
| 2021-06-08 | 500.00 | 500.00 | 483.50 | 486.00 | 460,341 |
| 2021-06-07 | 493.50 | 499.50 | 489.00 | 494.00 | 389,598 |
| 2021-06-04 | 500.00 | 504.00 | 493.50 | 494.00 | 1,918,207 |
| 2021-06-03 | 501.00 | 507.00 | 499.50 | 504.00 | 675,759 |
| 2021-06-02 | 499.50 | 509.00 | 498.50 | 507.00 | 527,663 |
| 2021-06-01 | 495.00 | 504.00 | 486.00 | 495.50 | 377,649 |
| 2021-05-28 | 500.00 | 500.00 | 480.50 | 482.50 | 627,000 |
| 2021-05-27 | 490.00 | 493.50 | 488.50 | 490.00 | 8,724,089 |
| 2021-05-26 | 495.00 | 496.50 | 488.50 | 491.00 | 631,349 |
| 2021-05-25 | 490.00 | 490.00 | 487.00 | 487.00 | 219,671 |
| 2021-05-24 | 490.00 | 490.00 | 487.00 | 488.00 | 392,191 |
| 2021-05-21 | 493.50 | 494.50 | 486.50 | 488.00 | 353,192 |
| 2021-05-20 | 486.00 | 497.50 | 486.00 | 493.00 | 1,650,296 |
| 2021-05-19 | 480.00 | 485.00 | 478.00 | 484.00 | 323,278 |
| 2021-05-18 | 481.50 | 485.50 | 478.00 | 483.50 | 366,243 |
| 2021-05-17 | 478.00 | 480.50 | 478.00 | 479.00 | 164,169 |
| 2021-05-14 | 478.00 | 479.00 | 475.50 | 477.00 | 179,338 |
| 2021-05-13 | 490.00 | 490.00 | 472.00 | 476.00 | 256,057 |
| 2021-05-12 | 488.50 | 489.50 | 471.00 | 475.00 | 362,038 |
| 2021-05-11 | 481.50 | 482.00 | 475.50 | 479.00 | 546,145 |
| 2021-05-10 | 469.00 | 489.00 | 469.00 | 482.50 | 380,254 |
| 2021-05-07 | 459.50 | 481.00 | 457.00 | 481.00 | 1,413,637 |
| 2021-05-06 | 450.00 | 462.50 | 448.00 | 457.50 | 906,016 |
| 2021-05-05 | 423.50 | 428.50 | 419.50 | 426.00 | 348,319 |
| 2021-05-04 | 429.50 | 429.50 | 416.00 | 416.00 | 303,815 |
| 2021-04-30 | 427.00 | 432.00 | 422.50 | 422.50 | 531,428 |
| 2021-04-29 | 432.00 | 432.00 | 425.00 | 426.00 | 329,113 |
| 2021-04-28 | 421.00 | 432.50 | 420.00 | 429.00 | 885,654 |
| 2021-04-27 | 420.00 | 422.00 | 412.00 | 421.00 | 730,216 |
| 2021-04-26 | 408.00 | 416.00 | 408.00 | 416.00 | 1,461,056 |
| 2021-04-23 | 416.50 | 416.50 | 407.50 | 408.50 | 831,567 |
| 2021-04-22 | 416.00 | 419.00 | 408.50 | 417.00 | 834,475 |
| 2021-04-21 | 415.00 | 417.50 | 408.00 | 413.00 | 361,735 |
| 2021-04-20 | 415.00 | 415.00 | 411.00 | 411.50 | 2,360,123 |
| 2021-04-19 | 409.00 | 412.00 | 407.00 | 410.50 | 1,455,196 |
| 2021-04-16 | 404.00 | 409.00 | 402.50 | 408.50 | 682,494 |
| 2021-04-15 | 397.50 | 401.50 | 396.50 | 401.50 | 485,080 |
| 2021-04-14 | 400.00 | 400.00 | 395.00 | 396.00 | 259,782 |
| 2021-04-13 | 398.00 | 399.00 | 392.00 | 398.00 | 678,465 |
| 2021-04-12 | 390.00 | 398.50 | 390.00 | 395.00 | 129,550 |
| 2021-04-09 | 399.50 | 401.00 | 393.50 | 399.00 | 224,094 |
| 2021-04-08 | 399.00 | 399.00 | 392.50 | 397.50 | 324,083 |
| 2021-04-07 | 376.00 | 402.00 | 375.50 | 394.50 | 2,074,487 |
| 2021-04-06 | 371.50 | 382.00 | 371.50 | 377.50 | 121,029 |
| 2021-04-01 | 376.50 | 378.00 | 372.50 | 378.00 | 145,130 |
| 2021-03-31 | 375.00 | 377.50 | 372.00 | 372.50 | 221,492 |
| 2021-03-30 | 383.00 | 383.00 | 374.00 | 374.00 | 344,486 |
| 2021-03-29 | 382.50 | 384.00 | 374.00 | 377.50 | 184,157 |
| 2021-03-26 | 385.00 | 385.00 | 378.50 | 381.00 | 771,262 |
| 2021-03-25 | 381.00 | 383.50 | 377.50 | 383.50 | 225,400 |
| 2021-03-24 | 381.00 | 389.00 | 373.50 | 382.00 | 314,455 |
| 2021-03-23 | 371.00 | 379.50 | 371.00 | 378.50 | 458,363 |
| 2021-03-22 | 375.00 | 375.50 | 369.00 | 375.50 | 122,687 |
| 2021-03-19 | 375.00 | 377.50 | 370.00 | 370.50 | 3,198,056 |
| 2021-03-18 | 366.00 | 387.00 | 364.50 | 380.00 | 1,513,795 |
| 2021-03-17 | 358.50 | 364.50 | 358.50 | 364.50 | 709,911 |
| 2021-03-16 | 356.50 | 358.50 | 356.00 | 357.50 | 339,876 |
| 2021-03-15 | 360.50 | 361.00 | 355.00 | 355.00 | 102,737 |
| 2021-03-12 | 351.00 | 362.50 | 351.00 | 358.00 | 227,167 |
| 2021-03-11 | 343.50 | 365.00 | 343.50 | 360.00 | 304,240 |
| 2021-03-10 | 349.50 | 354.50 | 348.00 | 354.50 | 319,439 |
| 2021-03-09 | 340.00 | 346.50 | 338.50 | 346.00 | 3,472,484 |
| 2021-03-08 | 340.50 | 346.50 | 340.50 | 344.00 | 81,287 |
| 2021-03-05 | 337.50 | 347.00 | 337.50 | 341.50 | 1,577,869 |
| 2021-03-04 | 350.00 | 350.00 | 339.00 | 340.50 | 1,396,153 |
| 2021-03-03 | 340.00 | 346.50 | 339.50 | 340.00 | 127,494 |
| 2021-03-02 | 340.50 | 342.50 | 337.00 | 337.00 | 101,672 |
| 2021-03-01 | 340.00 | 346.50 | 339.50 | 341.50 | 154,755 |
| 2021-02-26 | 345.00 | 345.00 | 337.50 | 337.50 | 152,324 |
| 2021-02-25 | 339.00 | 348.00 | 339.00 | 340.50 | 437,649 |
| 2021-02-24 | 331.50 | 340.00 | 330.50 | 339.00 | 408,693 |
| 2021-02-23 | 331.00 | 339.50 | 330.00 | 333.50 | 73,750 |
| 2021-02-22 | 324.50 | 338.00 | 324.50 | 333.50 | 663,394 |
| 2021-02-19 | 327.50 | 339.00 | 326.00 | 330.00 | 247,621 |
| 2021-02-18 | 335.00 | 337.50 | 329.50 | 330.50 | 167,944 |
| 2021-02-17 | 342.00 | 342.00 | 330.00 | 330.00 | 255,761 |
| 2021-02-16 | 338.00 | 342.50 | 336.50 | 336.50 | 63,236 |
| 2021-02-15 | 341.50 | 343.00 | 341.00 | 342.00 | 177,793 |
| 2021-02-12 | 342.00 | 342.00 | 335.00 | 338.00 | 1,721,864 |
| 2021-02-11 | 347.50 | 350.00 | 343.00 | 343.00 | 87,698 |
| 2021-02-10 | 350.50 | 350.50 | 345.00 | 345.00 | 64,607 |
| 2021-02-09 | 343.00 | 351.00 | 343.00 | 348.00 | 215,539 |
| 2021-02-08 | 345.00 | 351.00 | 344.50 | 347.00 | 55,629 |
| 2021-02-05 | 350.00 | 350.00 | 344.00 | 346.00 | 95,059 |
| 2021-02-04 | 348.00 | 348.50 | 346.00 | 346.00 | 93,943 |
| 2021-02-03 | 350.00 | 350.00 | 346.00 | 346.50 | 509,799 |
| 2021-02-02 | 350.00 | 350.50 | 340.50 | 346.50 | 91,144 |
| 2021-02-01 | 350.00 | 352.50 | 346.00 | 349.50 | 90,571 |
| 2021-01-29 | 347.00 | 350.00 | 346.00 | 346.00 | 197,638 |
| 2021-01-28 | 348.50 | 352.00 | 334.00 | 350.00 | 214,521 |
| 2021-01-27 | 354.00 | 354.00 | 346.50 | 350.00 | 75,722 |
| 2021-01-26 | 346.50 | 354.50 | 346.50 | 352.00 | 157,240 |
| 2021-01-25 | 352.50 | 355.00 | 349.50 | 350.00 | 76,254 |
| 2021-01-22 | 344.00 | 354.50 | 344.00 | 352.00 | 359,201 |
| 2021-01-21 | 346.50 | 355.50 | 345.50 | 348.50 | 202,400 |
| 2021-01-20 | 341.00 | 351.50 | 341.00 | 347.00 | 182,681 |
| 2021-01-19 | 344.50 | 351.50 | 344.50 | 348.00 | 399,980 |
| 2021-01-18 | 349.50 | 349.50 | 345.00 | 345.50 | 49,336 |
| 2021-01-15 | 358.00 | 359.00 | 340.50 | 348.00 | 258,831 |
| 2021-01-14 | 356.00 | 359.00 | 355.00 | 357.00 | 106,271 |
| 2021-01-13 | 355.50 | 364.00 | 355.50 | 360.00 | 385,636 |
| 2021-01-12 | 357.50 | 363.00 | 357.50 | 360.00 | 73,232 |
| 2021-01-11 | 362.00 | 364.00 | 359.50 | 361.00 | 135,534 |
| 2021-01-08 | 367.50 | 368.50 | 361.50 | 363.50 | 236,004 |
| 2021-01-07 | 350.50 | 365.00 | 350.50 | 364.50 | 1,157,292 |
| 2021-01-06 | 354.50 | 359.50 | 351.50 | 353.50 | 103,961 |
| 2021-01-05 | 352.00 | 352.50 | 349.00 | 350.00 | 213,501 |
| 2021-01-04 | 356.00 | 358.50 | 349.50 | 352.50 | 198,644 |
| 2020-12-31 | 353.00 | 355.00 | 350.50 | 350.50 | 21,850 |
| 2020-12-30 | 347.50 | 358.50 | 347.50 | 355.00 | 206,285 |
| 2020-12-29 | 350.00 | 362.00 | 350.00 | 355.00 | 380,062 |
| 2020-12-24 | 355.00 | 357.00 | 354.50 | 355.00 | 214,242 |
| 2020-12-23 | 350.50 | 358.50 | 348.50 | 355.00 | 182,931 |
| 2020-12-22 | 349.50 | 358.50 | 344.50 | 356.50 | 102,423 |
| 2020-12-21 | 358.00 | 358.00 | 342.00 | 344.50 | 287,399 |
| 2020-12-18 | 350.00 | 356.50 | 347.50 | 354.00 | 647,481 |
| 2020-12-17 | 319.50 | 356.00 | 319.50 | 352.50 | 1,276,456 |
| 2020-12-16 | 317.00 | 322.50 | 315.00 | 320.00 | 189,018 |
| 2020-12-15 | 317.00 | 318.00 | 315.50 | 318.00 | 49,732 |
| 2020-12-14 | 318.00 | 319.50 | 313.50 | 316.00 | 81,023 |
| 2020-12-11 | 320.50 | 325.00 | 316.00 | 320.00 | 102,427 |
| 2020-12-10 | 321.50 | 321.50 | 311.00 | 311.00 | 197,990 |
| 2020-12-09 | 322.00 | 328.00 | 319.00 | 319.50 | 168,194 |
| 2020-12-08 | 325.50 | 327.00 | 319.00 | 323.00 | 1,177,365 |
| 2020-12-07 | 335.50 | 335.50 | 320.50 | 321.00 | 549,740 |
| 2020-12-04 | 325.50 | 335.00 | 325.00 | 333.50 | 292,537 |
| 2020-12-03 | 325.00 | 327.50 | 322.50 | 327.50 | 83,987 |
| 2020-12-02 | 319.50 | 328.50 | 314.00 | 322.50 | 290,333 |
| 2020-12-01 | 319.00 | 323.00 | 317.00 | 321.50 | 202,041 |
| 2020-11-30 | 312.00 | 325.50 | 309.00 | 324.50 | 687,466 |
| 2020-11-27 | 310.00 | 311.00 | 306.00 | 310.00 | 595,468 |
| 2020-11-26 | 306.00 | 309.00 | 305.00 | 309.00 | 365,786 |
| 2020-11-25 | 309.50 | 311.50 | 304.00 | 304.50 | 132,976 |
| 2020-11-24 | 302.50 | 311.50 | 300.50 | 311.00 | 301,597 |
| 2020-11-23 | 304.00 | 304.00 | 299.50 | 302.50 | 544,721 |
| 2020-11-20 | 301.50 | 301.50 | 295.50 | 297.00 | 467,300 |
| 2020-11-19 | 299.00 | 300.50 | 298.00 | 298.00 | 970,990 |
| 2020-11-18 | 310.00 | 310.00 | 300.00 | 301.50 | 246,423 |
| 2020-11-17 | 304.00 | 309.50 | 301.50 | 305.50 | 537,442 |