Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 188.00 | 188.00 | 184.00 | 186.00 | 9,142 |
| 2024-05-02 | 188.00 | 188.00 | 186.00 | 186.50 | 8,524 |
| 2024-05-01 | 184.00 | 184.00 | 184.00 | 186.50 | 29,345 |
| 2024-04-30 | 186.00 | 190.00 | 183.00 | 186.00 | 74,098 |
| 2024-04-29 | 178.00 | 185.00 | 178.00 | 182.00 | 52,782 |
| 2024-04-26 | 177.00 | 178.00 | 177.00 | 178.00 | 18,440 |
| 2024-04-25 | 177.00 | 177.00 | 177.00 | 174.50 | 23,562 |
| 2024-04-24 | 171.00 | 177.00 | 171.00 | 171.00 | 19,974 |
| 2024-04-23 | 175.00 | 177.00 | 175.00 | 174.00 | 101,250 |
| 2024-04-22 | 174.00 | 174.00 | 174.00 | 174.00 | 35,280 |
| 2024-04-19 | 172.00 | 172.00 | 170.00 | 170.00 | 28,765 |
| 2024-04-18 | 172.00 | 172.00 | 171.00 | 172.00 | 18,900 |
| 2024-04-17 | 170.00 | 170.00 | 170.00 | 170.00 | 14,500 |
| 2024-04-16 | 171.00 | 174.00 | 171.00 | 170.00 | 18,604 |
| 2024-04-15 | 171.00 | 174.00 | 171.00 | 169.50 | 50,020 |
| 2024-04-12 | 169.00 | 173.00 | 169.00 | 173.00 | 48,735 |
| 2024-04-11 | 169.00 | 169.00 | 169.00 | 169.50 | 50,421 |
| 2024-04-10 | 167.00 | 167.00 | 165.00 | 165.00 | 36,147 |
| 2024-04-09 | 167.00 | 167.00 | 167.00 | 167.00 | 45,604 |
| 2024-04-08 | 167.00 | 167.00 | 167.00 | 167.00 | 62,785 |
| 2024-04-05 | 164.00 | 164.00 | 163.00 | 163.00 | 93,538 |
| 2024-04-04 | 163.00 | 163.00 | 163.00 | 165.50 | 97,986 |
| 2024-04-03 | 166.00 | 166.00 | 160.00 | 165.00 | 65,146 |
| 2024-04-02 | 169.00 | 170.00 | 166.00 | 168.00 | 217,845 |
| 2024-04-01 | 171.25 | 171.25 | 171.25 | 171.25 | 0 |
| 2024-03-29 | 171.25 | 171.25 | 171.25 | 171.25 | 0 |
| 2024-03-28 | 174.00 | 175.50 | 169.50 | 171.25 | 60,302 |
| 2024-03-27 | 175.75 | 175.75 | 174.50 | 174.50 | 14,973 |
| 2024-03-26 | 172.50 | 172.50 | 172.00 | 175.75 | 17,774 |
| 2024-03-25 | 180.00 | 180.00 | 173.00 | 173.00 | 64,974 |
| 2024-03-22 | 180.50 | 180.50 | 178.00 | 178.00 | 30,864 |
| 2024-03-21 | 180.50 | 180.50 | 180.50 | 175.50 | 33,842 |
| 2024-03-20 | 174.00 | 174.00 | 174.00 | 176.50 | 34,960 |
| 2024-03-19 | 172.00 | 179.50 | 168.00 | 176.00 | 39,283 |
| 2024-03-18 | 180.00 | 180.00 | 180.00 | 180.00 | 82,611 |
| 2024-03-15 | 175.00 | 175.00 | 175.00 | 175.00 | 75,859 |
| 2024-03-14 | 177.00 | 179.00 | 176.00 | 179.75 | 11,907 |
| 2024-03-13 | 183.50 | 183.50 | 177.00 | 177.00 | 37,473 |
| 2024-03-12 | 180.50 | 180.50 | 180.50 | 183.50 | 10,576 |
| 2024-03-11 | 181.00 | 183.25 | 181.00 | 183.25 | 8,681 |
| 2024-03-08 | 180.00 | 180.50 | 178.50 | 181.00 | 26,851 |
| 2024-03-07 | 180.00 | 180.00 | 180.00 | 180.00 | 2,249 |
| 2024-03-06 | 182.25 | 183.75 | 182.25 | 183.75 | 4,964 |
| 2024-03-05 | 180.00 | 182.25 | 180.00 | 182.25 | 6,855 |
| 2024-03-04 | 180.00 | 180.00 | 180.00 | 180.00 | 16,666 |
| 2024-03-01 | 186.00 | 187.50 | 186.00 | 184.25 | 10,986 |
| 2024-02-29 | 185.50 | 185.50 | 185.00 | 185.00 | 98,456 |
| 2024-02-28 | 184.00 | 186.00 | 182.00 | 182.00 | 49,636 |
| 2024-02-27 | 182.00 | 187.50 | 180.00 | 184.75 | 9,844 |
| 2024-02-26 | 188.50 | 188.50 | 188.50 | 184.25 | 22,238 |
| 2024-02-23 | 188.00 | 188.00 | 181.00 | 184.00 | 33,385 |
| 2024-02-22 | 188.50 | 188.50 | 180.00 | 180.00 | 10,314 |
| 2024-02-21 | 190.00 | 190.00 | 184.00 | 184.00 | 9,424 |
| 2024-02-20 | 193.50 | 193.50 | 184.00 | 184.00 | 36,068 |
| 2024-02-19 | 193.00 | 193.00 | 193.00 | 188.75 | 324 |
| 2024-02-16 | 186.50 | 186.50 | 186.00 | 186.00 | 20,055 |
| 2024-02-15 | 184.50 | 193.50 | 184.50 | 188.00 | 13,121 |
| 2024-02-14 | 193.50 | 193.50 | 184.00 | 184.00 | 10,670 |
| 2024-02-13 | 193.50 | 194.00 | 193.50 | 194.00 | 7,279 |
| 2024-02-12 | 184.50 | 193.50 | 184.50 | 188.00 | 13,324 |
| 2024-02-09 | 193.50 | 194.00 | 193.50 | 194.00 | 4,829 |
| 2024-02-08 | 185.50 | 185.50 | 184.00 | 184.00 | 31,188 |
| 2024-02-07 | 193.50 | 193.50 | 187.00 | 187.00 | 33,766 |
| 2024-02-06 | 189.00 | 189.00 | 189.00 | 189.00 | 21,343 |
| 2024-02-05 | 187.00 | 187.00 | 187.00 | 187.00 | 1,152 |
| 2024-02-02 | 187.00 | 187.00 | 187.00 | 187.00 | 9,688 |
| 2024-02-01 | 190.25 | 190.25 | 187.75 | 187.75 | 16,501 |
| 2024-01-31 | 186.00 | 188.00 | 181.50 | 190.25 | 21,506 |
| 2024-01-30 | 189.00 | 191.75 | 189.00 | 191.75 | 41,284 |
| 2024-01-29 | 189.00 | 189.00 | 189.00 | 189.00 | 45,050 |
| 2024-01-26 | 194.00 | 194.00 | 193.75 | 193.75 | 10,716 |
| 2024-01-25 | 192.75 | 194.00 | 192.75 | 194.00 | 11,355 |
| 2024-01-24 | 192.75 | 192.75 | 192.75 | 192.75 | 5,577 |
| 2024-01-23 | 191.50 | 192.75 | 191.50 | 192.75 | 36,555 |
| 2024-01-22 | 190.00 | 191.50 | 190.00 | 191.50 | 47,667 |
| 2024-01-19 | 190.00 | 190.00 | 190.00 | 190.00 | 11,271 |
| 2024-01-18 | 185.00 | 185.00 | 185.00 | 185.00 | 21,164 |
| 2024-01-17 | 190.00 | 190.00 | 190.00 | 190.00 | 9,304 |
| 2024-01-16 | 190.00 | 190.00 | 190.00 | 190.00 | 15,236 |
| 2024-01-15 | 196.00 | 196.00 | 196.00 | 196.00 | 9,629 |
| 2024-01-12 | 191.50 | 192.25 | 191.50 | 192.25 | 24,878 |
| 2024-01-11 | 192.25 | 192.25 | 191.50 | 191.50 | 42,219 |
| 2024-01-10 | 192.75 | 192.75 | 192.25 | 192.25 | 774 |
| 2024-01-09 | 192.25 | 192.75 | 192.25 | 192.75 | 5,388 |
| 2024-01-08 | 190.50 | 192.25 | 190.50 | 192.25 | 8,781 |
| 2024-01-05 | 191.00 | 191.00 | 190.50 | 190.50 | 22,772 |
| 2024-01-04 | 196.50 | 196.50 | 196.50 | 192.75 | 26,907 |
| 2024-01-03 | 194.00 | 194.00 | 194.00 | 193.00 | 16,633 |
| 2024-01-02 | 193.00 | 195.00 | 193.00 | 195.00 | 3,304 |
| 2024-01-01 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2023-12-29 | 195.00 | 195.00 | 193.00 | 193.00 | 18,005 |
| 2023-12-28 | 195.00 | 195.00 | 195.00 | 196.50 | 3,405 |
| 2023-12-27 | 195.50 | 195.50 | 195.50 | 198.25 | 9,227 |
| 2023-12-26 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2023-12-25 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2023-12-22 | 195.00 | 195.00 | 195.00 | 196.50 | 205 |
| 2023-12-21 | 193.00 | 195.00 | 193.00 | 196.50 | 23,825 |
| 2023-12-20 | 193.00 | 193.00 | 193.00 | 193.00 | 5,867 |
| 2023-12-19 | 196.00 | 196.00 | 196.00 | 194.50 | 38,822 |
| 2023-12-18 | 199.50 | 200.00 | 199.50 | 200.00 | 36,870 |
| 2023-12-15 | 195.50 | 201.00 | 195.50 | 201.00 | 15,313 |
| 2023-12-14 | 195.50 | 196.00 | 195.50 | 196.00 | 23,129 |
| 2023-12-13 | 189.50 | 189.50 | 189.25 | 189.25 | 10,524 |
| 2023-12-12 | 191.00 | 191.00 | 189.50 | 189.50 | 1,153 |
| 2023-12-11 | 192.00 | 196.00 | 192.00 | 191.00 | 10,015 |
| 2023-12-08 | 190.25 | 190.25 | 189.25 | 189.25 | 6,266 |
| 2023-12-07 | 189.75 | 190.25 | 189.75 | 190.25 | 28,281 |
| 2023-12-06 | 193.50 | 193.50 | 193.50 | 189.75 | 9,011 |
| 2023-12-05 | 190.00 | 190.00 | 189.00 | 189.00 | 4,769 |
| 2023-12-04 | 189.00 | 189.00 | 189.00 | 190.00 | 17,921 |
| 2023-12-01 | 191.00 | 191.00 | 191.00 | 189.25 | 64,804 |
| 2023-11-30 | 194.00 | 194.00 | 194.00 | 189.50 | 1,929 |
| 2023-11-29 | 190.00 | 191.50 | 190.00 | 191.50 | 10,467 |
| 2023-11-28 | 187.50 | 194.00 | 187.50 | 192.00 | 45,799 |
| 2023-11-27 | 186.00 | 186.00 | 186.00 | 185.00 | 23,118 |
| 2023-11-24 | 183.00 | 186.00 | 183.00 | 186.00 | 48,094 |
| 2023-11-23 | 181.00 | 181.00 | 178.50 | 178.50 | 553 |
| 2023-11-22 | 180.00 | 181.00 | 180.00 | 181.00 | 10,304 |
| 2023-11-21 | 179.00 | 180.00 | 179.00 | 180.00 | 23,979 |
| 2023-11-20 | 180.00 | 180.00 | 175.75 | 175.75 | 40,269 |
| 2023-11-17 | 180.00 | 180.00 | 180.00 | 180.00 | 3,522 |
| 2023-11-16 | 174.75 | 174.75 | 174.75 | 174.75 | 34,530 |
| 2023-11-15 | 175.00 | 176.00 | 175.00 | 174.75 | 33,915 |
| 2023-11-14 | 175.50 | 175.50 | 175.50 | 175.50 | 36,984 |
| 2023-11-13 | 168.00 | 175.50 | 168.00 | 175.50 | 22,979 |
| 2023-11-10 | 166.00 | 166.00 | 166.00 | 166.00 | 14,314 |
| 2023-11-09 | 172.25 | 172.25 | 171.00 | 171.00 | 3,574 |
| 2023-11-08 | 170.75 | 172.25 | 170.75 | 172.25 | 13,594 |
| 2023-11-07 | 175.50 | 175.50 | 175.50 | 170.75 | 14,676 |
| 2023-11-06 | 171.25 | 171.25 | 171.25 | 171.25 | 22,594 |
| 2023-11-03 | 168.25 | 171.25 | 168.25 | 171.25 | 90,301 |
| 2023-11-02 | 171.25 | 171.25 | 168.25 | 168.25 | 80,744 |
| 2023-11-01 | 169.50 | 171.25 | 169.50 | 171.25 | 17,687 |
| 2023-10-31 | 169.00 | 169.00 | 169.00 | 169.50 | 29,667 |
| 2023-10-30 | 166.00 | 172.50 | 166.00 | 168.00 | 20,968 |
| 2023-10-27 | 171.00 | 171.00 | 168.00 | 168.00 | 16,983 |
| 2023-10-26 | 171.00 | 171.00 | 171.00 | 171.75 | 22,586 |
| 2023-10-25 | 172.00 | 174.00 | 172.00 | 174.00 | 14,442 |
| 2023-10-24 | 178.50 | 178.50 | 173.00 | 172.50 | 7,750 |
| 2023-10-23 | 177.00 | 178.50 | 176.00 | 173.75 | 54,709 |
| 2023-10-20 | 179.00 | 179.00 | 177.50 | 177.00 | 16,109 |
| 2023-10-19 | 181.25 | 181.25 | 181.25 | 181.25 | 7,545 |
| 2023-10-18 | 182.00 | 182.00 | 180.00 | 181.25 | 24,335 |
| 2023-10-17 | 184.50 | 184.50 | 184.50 | 183.75 | 8,603 |
| 2023-10-16 | 186.50 | 186.50 | 184.50 | 184.50 | 11,171 |
| 2023-10-13 | 187.25 | 187.25 | 186.50 | 186.50 | 7,552 |
| 2023-10-12 | 188.00 | 188.00 | 186.00 | 187.25 | 13,533 |
| 2023-10-11 | 189.00 | 189.00 | 187.00 | 184.50 | 64,305 |
| 2023-10-10 | 182.00 | 182.00 | 182.00 | 182.00 | 37,316 |
| 2023-10-09 | 188.00 | 188.00 | 188.00 | 188.25 | 9,946 |
| 2023-10-06 | 186.00 | 186.00 | 183.00 | 187.25 | 12,182 |
| 2023-10-05 | 184.00 | 191.50 | 183.00 | 191.50 | 15,698 |
| 2023-10-04 | 184.00 | 186.00 | 184.00 | 186.00 | 16,469 |
| 2023-10-03 | 186.00 | 186.00 | 184.00 | 184.00 | 3,084 |
| 2023-10-02 | 187.00 | 187.00 | 187.00 | 187.00 | 8,285 |
| 2023-09-29 | 190.00 | 190.50 | 189.50 | 191.00 | 11,065 |
| 2023-09-28 | 194.00 | 194.00 | 191.00 | 191.00 | 50,145 |
| 2023-09-27 | 197.50 | 197.50 | 194.00 | 194.00 | 5,590 |
| 2023-09-26 | 195.00 | 197.50 | 194.00 | 197.50 | 4,444 |
| 2023-09-25 | 194.00 | 196.00 | 194.00 | 196.00 | 17,511 |
| 2023-09-22 | 198.00 | 198.00 | 194.00 | 194.00 | 21,342 |
| 2023-09-21 | 194.00 | 200.00 | 193.00 | 200.00 | 25,558 |
| 2023-09-20 | 195.00 | 199.00 | 195.00 | 199.00 | 9,536 |
| 2023-09-19 | 194.50 | 195.00 | 194.50 | 195.00 | 24,292 |
| 2023-09-18 | 195.50 | 195.50 | 195.00 | 194.50 | 4,577 |
| 2023-09-15 | 195.50 | 195.50 | 195.50 | 195.50 | 16,550 |
| 2023-09-14 | 197.00 | 198.75 | 197.00 | 198.75 | 14,546 |
| 2023-09-13 | 198.25 | 198.25 | 197.00 | 197.00 | 87,064 |
| 2023-09-12 | 200.00 | 200.00 | 200.00 | 198.25 | 3,768 |
| 2023-09-11 | 196.00 | 196.00 | 196.00 | 196.00 | 111,765 |
| 2023-09-08 | 196.50 | 197.50 | 196.50 | 197.50 | 33,527 |
| 2023-09-07 | 196.00 | 196.00 | 196.00 | 196.50 | 3 |
| 2023-09-06 | 199.00 | 199.00 | 199.00 | 197.50 | 4,496 |
| 2023-09-05 | 196.00 | 196.50 | 196.00 | 196.50 | 20,163 |
| 2023-09-04 | 196.00 | 196.00 | 196.00 | 196.00 | 5,993 |
| 2023-09-01 | 201.00 | 201.00 | 197.00 | 197.00 | 3,365 |
| 2023-08-31 | 201.00 | 201.00 | 199.00 | 198.00 | 8,086 |
| 2023-08-30 | 198.00 | 198.00 | 197.00 | 197.50 | 7,688 |
| 2023-08-29 | 198.50 | 198.50 | 196.00 | 197.50 | 19,123 |
| 2023-08-28 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2023-08-25 | 197.50 | 197.50 | 196.00 | 197.00 | 17,324 |
| 2023-08-24 | 198.00 | 200.00 | 198.00 | 198.75 | 10,313 |
| 2023-08-23 | 198.00 | 198.00 | 198.00 | 198.75 | 7,303 |
| 2023-08-22 | 197.50 | 197.50 | 197.50 | 197.50 | 12,692 |
| 2023-08-21 | 197.00 | 197.00 | 197.00 | 197.00 | 17,026 |
| 2023-08-18 | 197.00 | 198.00 | 197.00 | 197.00 | 31,997 |
| 2023-08-17 | 199.00 | 199.00 | 199.00 | 197.50 | 41,134 |
| 2023-08-16 | 200.50 | 201.00 | 200.50 | 201.00 | 10,293 |
| 2023-08-15 | 201.50 | 201.50 | 200.50 | 200.50 | 16,141 |
| 2023-08-14 | 199.00 | 201.00 | 197.00 | 201.50 | 9,697 |
| 2023-08-11 | 199.00 | 199.00 | 199.00 | 203.00 | 18,360 |
| 2023-08-10 | 201.00 | 201.00 | 200.00 | 202.50 | 23,633 |
| 2023-08-09 | 202.00 | 203.50 | 202.00 | 203.50 | 21,507 |
| 2023-08-08 | 202.00 | 202.00 | 202.00 | 202.00 | 33,742 |
| 2023-08-07 | 202.50 | 204.50 | 202.50 | 204.50 | 13,347 |
| 2023-08-04 | 201.00 | 201.00 | 201.00 | 202.50 | 11,654 |
| 2023-08-03 | 201.50 | 202.50 | 201.50 | 202.50 | 20,405 |
| 2023-08-02 | 201.00 | 201.00 | 201.00 | 201.50 | 9,710 |
| 2023-08-01 | 201.00 | 204.00 | 201.00 | 204.00 | 6,655 |
| 2023-07-31 | 210.00 | 210.00 | 201.00 | 201.00 | 5,752 |
| 2023-07-28 | 201.00 | 204.00 | 201.00 | 202.50 | 5,409 |
| 2023-07-27 | 201.00 | 201.00 | 201.00 | 201.00 | 7,115 |
| 2023-07-26 | 210.00 | 210.00 | 207.00 | 207.00 | 26,274 |
| 2023-07-25 | 204.00 | 210.00 | 204.00 | 210.00 | 15,399 |
| 2023-07-24 | 201.00 | 203.00 | 201.00 | 203.00 | 630 |
| 2023-07-21 | 201.00 | 201.00 | 201.00 | 201.00 | 2,714 |
| 2023-07-20 | 210.00 | 210.00 | 203.00 | 205.50 | 4,752 |
| 2023-07-19 | 198.00 | 205.00 | 198.00 | 205.00 | 22,892 |
| 2023-07-18 | 198.00 | 199.00 | 194.00 | 198.00 | 6,422 |
| 2023-07-17 | 195.00 | 198.00 | 195.00 | 198.00 | 70,236 |
| 2023-07-14 | 196.00 | 197.00 | 194.00 | 194.00 | 6,761 |
| 2023-07-13 | 197.00 | 197.00 | 194.00 | 194.00 | 35,995 |
| 2023-07-12 | 193.00 | 193.00 | 193.00 | 193.00 | 11,631 |
| 2023-07-11 | 193.00 | 193.00 | 193.00 | 193.00 | 13,691 |
| 2023-07-10 | 196.00 | 198.00 | 196.00 | 198.00 | 24,374 |
| 2023-07-07 | 195.00 | 197.00 | 195.00 | 197.00 | 4,235 |
| 2023-07-06 | 198.00 | 198.00 | 195.00 | 195.00 | 67,783 |
| 2023-07-05 | 201.00 | 201.00 | 201.00 | 201.00 | 16,029 |
| 2023-07-04 | 201.00 | 201.00 | 201.00 | 202.00 | 38,955 |
| 2023-07-03 | 203.00 | 203.00 | 203.00 | 198.50 | 9,885 |
| 2023-06-30 | 195.00 | 198.50 | 193.50 | 195.00 | 21,749 |
| 2023-06-29 | 196.00 | 196.00 | 196.00 | 196.00 | 19,577 |
| 2023-06-28 | 202.00 | 202.00 | 198.50 | 198.50 | 599 |
| 2023-06-27 | 202.00 | 202.00 | 202.00 | 202.00 | 11,455 |
| 2023-06-26 | 206.00 | 206.00 | 202.00 | 202.00 | 51,094 |
| 2023-06-23 | 202.00 | 204.00 | 197.00 | 197.00 | 121,086 |
| 2023-06-22 | 205.00 | 206.00 | 205.00 | 206.00 | 13,324 |
| 2023-06-21 | 209.00 | 209.00 | 207.00 | 207.00 | 8,674 |
| 2023-06-20 | 209.50 | 209.50 | 207.00 | 207.00 | 30,005 |
| 2023-06-19 | 208.00 | 209.50 | 208.00 | 209.50 | 9,308 |
| 2023-06-16 | 209.00 | 212.00 | 208.00 | 208.00 | 19,732 |
| 2023-06-15 | 208.00 | 211.00 | 208.00 | 209.50 | 33,018 |
| 2023-06-14 | 210.00 | 210.00 | 204.00 | 204.00 | 10,481 |
| 2023-06-13 | 208.00 | 208.00 | 208.00 | 209.50 | 9,330 |
| 2023-06-12 | 214.00 | 214.00 | 214.00 | 211.50 | 13,174 |
| 2023-06-09 | 213.00 | 214.00 | 213.00 | 214.00 | 4,236 |
| 2023-06-08 | 211.00 | 211.00 | 206.00 | 211.00 | 25,460 |
| 2023-06-07 | 214.00 | 214.00 | 211.00 | 212.50 | 18,174 |
| 2023-06-06 | 211.00 | 211.00 | 211.00 | 213.00 | 13,736 |
| 2023-06-05 | 210.00 | 210.00 | 210.00 | 212.50 | 6,878 |
| 2023-06-02 | 212.00 | 212.00 | 212.00 | 211.50 | 15,637 |
| 2023-06-01 | 206.50 | 206.50 | 206.50 | 206.50 | 114 |
| 2023-05-31 | 212.00 | 212.00 | 206.00 | 206.50 | 17,202 |
| 2023-05-30 | 206.00 | 210.00 | 206.00 | 207.50 | 22,265 |
| 2023-05-29 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-05-26 | 206.00 | 208.00 | 206.00 | 208.00 | 27,121 |
| 2023-05-25 | 207.00 | 207.00 | 207.00 | 207.00 | 15,350 |
| 2023-05-24 | 211.00 | 211.00 | 211.00 | 211.00 | 25,871 |
| 2023-05-23 | 208.00 | 209.00 | 208.00 | 209.00 | 908 |
| 2023-05-22 | 212.00 | 212.00 | 212.00 | 208.00 | 4,776 |
| 2023-05-19 | 208.00 | 210.00 | 208.00 | 210.00 | 8,316 |
| 2023-05-18 | 208.00 | 208.00 | 208.00 | 208.00 | 26,740 |
| 2023-05-17 | 210.00 | 210.00 | 210.00 | 209.00 | 45,030 |
| 2023-05-16 | 210.00 | 210.00 | 201.00 | 201.00 | 9,152 |
| 2023-05-15 | 210.00 | 210.00 | 210.00 | 210.00 | 4,567 |
| 2023-05-12 | 210.00 | 210.00 | 210.00 | 210.00 | 18,535 |
| 2023-05-11 | 204.50 | 204.50 | 204.00 | 204.00 | 5,144 |
| 2023-05-10 | 208.00 | 208.00 | 201.00 | 204.50 | 19,000 |
| 2023-05-09 | 206.00 | 208.00 | 205.00 | 208.00 | 13,489 |
| 2023-05-08 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-05-05 | 206.00 | 206.00 | 206.00 | 205.00 | 14,742 |
| 2023-05-04 | 205.00 | 205.00 | 204.00 | 205.00 | 31,843 |
| 2023-05-03 | 201.00 | 201.00 | 201.00 | 201.00 | 26,863 |
| 2023-05-02 | 205.00 | 207.00 | 201.00 | 203.50 | 21,224 |
| 2023-05-01 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-04-28 | 204.00 | 208.00 | 202.00 | 208.00 | 16,473 |
| 2023-04-27 | 204.00 | 204.00 | 204.00 | 202.00 | 12,915 |
| 2023-04-26 | 202.00 | 202.00 | 202.00 | 202.00 | 30,432 |
| 2023-04-25 | 200.00 | 202.00 | 200.00 | 202.00 | 14,999 |
| 2023-04-24 | 205.00 | 205.00 | 200.00 | 200.00 | 19,658 |
| 2023-04-21 | 200.00 | 204.00 | 200.00 | 200.00 | 31,610 |
| 2023-04-20 | 200.00 | 200.00 | 200.00 | 204.00 | 30,203 |
| 2023-04-19 | 205.00 | 205.00 | 204.00 | 204.50 | 41,772 |
| 2023-04-18 | 208.00 | 208.00 | 204.00 | 204.00 | 56,829 |
| 2023-04-17 | 204.00 | 208.00 | 204.00 | 207.50 | 59,039 |
| 2023-04-14 | 199.50 | 208.00 | 199.50 | 207.00 | 51,563 |
| 2023-04-13 | 208.00 | 208.00 | 208.00 | 208.00 | 34,080 |
| 2023-04-12 | 207.00 | 207.00 | 205.00 | 204.00 | 14,597 |
| 2023-04-11 | 206.00 | 206.00 | 205.00 | 205.00 | 42,775 |
| 2023-04-10 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2023-04-07 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2023-04-06 | 206.00 | 206.00 | 206.00 | 206.00 | 20,882 |
| 2023-04-05 | 203.25 | 203.25 | 202.50 | 202.50 | 43,766 |
| 2023-04-04 | 203.00 | 203.25 | 203.00 | 203.25 | 20,884 |
| 2023-04-03 | 200.00 | 203.00 | 200.00 | 203.00 | 27,146 |
| 2023-03-31 | 203.00 | 204.50 | 203.00 | 204.50 | 13,164 |
| 2023-03-30 | 204.00 | 207.00 | 203.00 | 203.00 | 9,639 |
| 2023-03-29 | 206.00 | 207.00 | 205.00 | 206.00 | 14,151 |
| 2023-03-28 | 202.00 | 202.00 | 202.00 | 205.00 | 14,072 |
| 2023-03-27 | 201.00 | 201.00 | 201.00 | 201.00 | 19,787 |
| 2023-03-24 | 204.00 | 204.00 | 204.00 | 205.50 | 28,499 |
| 2023-03-23 | 204.00 | 204.00 | 201.00 | 201.00 | 7,213 |
| 2023-03-22 | 206.00 | 208.00 | 205.00 | 207.00 | 30,201 |
| 2023-03-21 | 202.00 | 202.00 | 202.00 | 202.00 | 19,620 |
| 2023-03-20 | 205.00 | 205.00 | 205.00 | 206.00 | 34,454 |
| 2023-03-17 | 203.00 | 207.00 | 202.00 | 207.00 | 92,592 |
| 2023-03-16 | 208.00 | 208.00 | 202.00 | 204.50 | 42,732 |
| 2023-03-15 | 201.00 | 204.00 | 201.00 | 202.50 | 39,501 |
| 2023-03-14 | 202.50 | 205.00 | 202.50 | 205.00 | 19,040 |
| 2023-03-13 | 202.00 | 202.00 | 202.00 | 202.50 | 48,693 |
| 2023-03-10 | 202.00 | 205.00 | 202.00 | 203.00 | 60,293 |
| 2023-03-09 | 210.00 | 210.00 | 208.00 | 207.00 | 58,582 |
| 2023-03-08 | 212.00 | 215.00 | 211.00 | 211.50 | 31,131 |
| 2023-03-07 | 214.00 | 214.00 | 214.00 | 215.00 | 14,482 |
| 2023-03-06 | 214.00 | 217.00 | 214.00 | 216.00 | 18,819 |
| 2023-03-03 | 217.00 | 217.00 | 217.00 | 217.00 | 6,733 |
| 2023-03-02 | 216.00 | 216.00 | 215.00 | 215.00 | 20,395 |
| 2023-03-01 | 216.00 | 216.00 | 216.00 | 216.00 | 27,355 |
| 2023-02-28 | 215.00 | 215.00 | 215.00 | 215.00 | 52,849 |
| 2023-02-27 | 216.00 | 217.00 | 215.00 | 215.00 | 15,729 |
| 2023-02-24 | 219.00 | 219.00 | 219.00 | 219.00 | 12,025 |
| 2023-02-23 | 218.00 | 218.00 | 218.00 | 217.50 | 24,605 |
| 2023-02-22 | 215.00 | 217.00 | 215.00 | 216.50 | 18,740 |
| 2023-02-21 | 215.00 | 215.00 | 215.00 | 215.00 | 43,563 |
| 2023-02-20 | 217.00 | 217.00 | 217.00 | 217.00 | 35,936 |
| 2023-02-17 | 217.50 | 217.50 | 217.00 | 217.00 | 7,433 |
| 2023-02-16 | 214.00 | 217.50 | 214.00 | 217.50 | 42,280 |
| 2023-02-15 | 216.00 | 216.00 | 214.00 | 214.00 | 67,503 |
| 2023-02-14 | 218.00 | 218.00 | 218.00 | 218.00 | 37,206 |
| 2023-02-13 | 219.00 | 219.00 | 219.00 | 218.00 | 38,255 |
| 2023-02-10 | 221.00 | 221.00 | 221.00 | 221.00 | 39,253 |
| 2023-02-09 | 220.00 | 220.00 | 220.00 | 221.00 | 11,974 |
| 2023-02-08 | 220.00 | 220.00 | 220.00 | 220.00 | 32,285 |
| 2023-02-07 | 220.00 | 220.00 | 220.00 | 221.50 | 19,835 |
| 2023-02-06 | 222.00 | 222.00 | 221.00 | 221.00 | 35,168 |
| 2023-02-03 | 222.00 | 222.00 | 222.00 | 222.00 | 40,338 |
| 2023-02-02 | 219.00 | 223.00 | 219.00 | 222.00 | 38,071 |
| 2023-02-01 | 219.00 | 222.00 | 219.00 | 222.00 | 36,654 |
| 2023-01-31 | 219.00 | 219.00 | 219.00 | 219.00 | 77,190 |
| 2023-01-30 | 219.00 | 222.00 | 219.00 | 222.00 | 47,597 |
| 2023-01-27 | 221.00 | 224.00 | 220.00 | 221.50 | 53,395 |
| 2023-01-26 | 223.00 | 224.00 | 221.00 | 224.00 | 40,719 |
| 2023-01-25 | 221.00 | 222.00 | 221.00 | 223.50 | 23,787 |
| 2023-01-24 | 221.00 | 224.00 | 221.00 | 222.50 | 38,779 |
| 2023-01-23 | 221.00 | 221.00 | 221.00 | 221.00 | 52,113 |
| 2023-01-20 | 222.00 | 227.00 | 221.00 | 227.00 | 34,616 |
| 2023-01-19 | 226.00 | 226.00 | 225.50 | 225.50 | 18,073 |
| 2023-01-18 | 223.00 | 223.00 | 223.00 | 226.00 | 13,319 |
| 2023-01-17 | 223.00 | 229.00 | 223.00 | 229.00 | 2,334 |
| 2023-01-16 | 225.00 | 225.00 | 225.00 | 227.00 | 40,264 |
| 2023-01-13 | 224.00 | 229.00 | 224.00 | 226.50 | 6,068 |
| 2023-01-12 | 222.00 | 222.00 | 222.00 | 225.50 | 25,284 |
| 2023-01-11 | 223.00 | 223.00 | 223.00 | 226.00 | 16,094 |
| 2023-01-10 | 223.00 | 229.00 | 223.00 | 226.00 | 13,102 |
| 2023-01-09 | 223.00 | 223.00 | 223.00 | 226.00 | 17,940 |
| 2023-01-06 | 223.00 | 229.00 | 223.00 | 229.00 | 19,304 |
| 2023-01-05 | 223.00 | 223.00 | 223.00 | 226.00 | 4,764 |
| 2023-01-04 | 229.00 | 229.00 | 229.00 | 229.00 | 10,164 |
| 2023-01-03 | 222.00 | 229.00 | 222.00 | 229.00 | 18,981 |
| 2023-01-02 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-12-30 | 225.00 | 225.00 | 225.00 | 225.00 | 1,118 |
| 2022-12-29 | 225.00 | 225.00 | 225.00 | 225.00 | 13,606 |
| 2022-12-28 | 223.00 | 225.00 | 223.00 | 225.00 | 17,411 |
| 2022-12-27 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2022-12-26 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2022-12-23 | 221.00 | 223.00 | 221.00 | 223.00 | 1 |
| 2022-12-22 | 221.00 | 221.00 | 221.00 | 221.00 | 4,671 |
| 2022-12-21 | 224.50 | 224.50 | 224.50 | 224.50 | 8,827 |
| 2022-12-20 | 224.00 | 228.00 | 223.00 | 224.50 | 31,598 |
| 2022-12-19 | 227.00 | 228.00 | 227.00 | 228.00 | 12,366 |
| 2022-12-16 | 224.00 | 227.00 | 224.00 | 227.00 | 13,510 |
| 2022-12-15 | 227.50 | 227.50 | 227.50 | 227.50 | 42,193 |
| 2022-12-14 | 225.00 | 227.50 | 225.00 | 227.50 | 68,912 |
| 2022-12-13 | 225.00 | 225.00 | 225.00 | 225.00 | 3,450 |
| 2022-12-12 | 228.00 | 228.00 | 228.00 | 229.00 | 78,463 |
| 2022-12-09 | 230.00 | 230.00 | 229.00 | 229.00 | 1,867 |
| 2022-12-08 | 229.00 | 230.00 | 229.00 | 230.00 | 20,034 |
| 2022-12-07 | 233.00 | 233.00 | 229.00 | 229.00 | 367 |
| 2022-12-06 | 233.00 | 233.00 | 233.00 | 233.00 | 19,435 |
| 2022-12-05 | 231.00 | 231.00 | 229.00 | 229.00 | 19,455 |
| 2022-12-02 | 230.00 | 231.00 | 230.00 | 231.00 | 7,972 |
| 2022-12-01 | 233.00 | 233.00 | 230.00 | 230.00 | 3,478 |
| 2022-11-30 | 233.00 | 233.00 | 233.00 | 233.00 | 12,652 |
| 2022-11-29 | 229.50 | 230.00 | 229.50 | 230.00 | 14,889 |
| 2022-11-28 | 229.50 | 229.50 | 229.50 | 229.50 | 9,168 |
| 2022-11-25 | 229.50 | 229.50 | 229.50 | 229.50 | 35,164 |
| 2022-11-24 | 231.00 | 233.00 | 231.00 | 229.50 | 21,532 |
| 2022-11-23 | 231.00 | 231.00 | 231.00 | 231.00 | 6,535 |
| 2022-11-22 | 229.00 | 231.00 | 228.00 | 231.00 | 10,395 |
| 2022-11-21 | 225.00 | 225.50 | 225.00 | 225.50 | 7,368 |
| 2022-11-18 | 225.00 | 225.00 | 225.00 | 225.00 | 27,365 |
| 2022-11-17 | 225.00 | 225.50 | 225.00 | 225.50 | 150 |
| 2022-11-16 | 227.00 | 227.00 | 227.00 | 225.00 | 11,468 |
| 2022-11-15 | 229.00 | 229.00 | 229.00 | 225.50 | 1,529 |
| 2022-11-14 | 225.00 | 225.00 | 225.00 | 225.00 | 11,270 |
| 2022-11-11 | 225.00 | 225.00 | 225.00 | 225.00 | 16,046 |
| 2022-11-10 | 220.00 | 225.00 | 220.00 | 225.00 | 4,987 |
| 2022-11-09 | 219.00 | 219.00 | 219.00 | 219.00 | 12,682 |
| 2022-11-08 | 220.00 | 220.00 | 219.00 | 219.00 | 8,771 |
| 2022-11-07 | 217.00 | 220.00 | 217.00 | 220.00 | 13,032 |
| 2022-11-04 | 216.00 | 216.00 | 216.00 | 216.00 | 38,419 |
| 2022-11-03 | 215.00 | 216.00 | 213.00 | 216.00 | 10,787 |
| 2022-11-02 | 214.50 | 214.50 | 214.50 | 214.50 | 37,476 |
| 2022-11-01 | 210.00 | 216.00 | 210.00 | 214.50 | 72,519 |
| 2022-10-31 | 211.50 | 211.50 | 211.50 | 211.50 | 9,383 |
| 2022-10-28 | 210.00 | 210.00 | 210.00 | 211.50 | 16,052 |
| 2022-10-27 | 211.50 | 211.50 | 211.50 | 211.50 | 17,069 |
| 2022-10-26 | 211.50 | 211.50 | 211.50 | 211.50 | 20,398 |
| 2022-10-25 | 211.00 | 211.50 | 211.00 | 211.50 | 5,482 |
| 2022-10-24 | 211.00 | 211.00 | 211.00 | 211.00 | 116,529 |
| 2022-10-21 | 213.00 | 213.00 | 213.00 | 211.00 | 14,974 |
| 2022-10-20 | 209.00 | 209.00 | 209.00 | 209.00 | 12,077 |
| 2022-10-19 | 210.00 | 210.00 | 209.00 | 209.00 | 8,373 |
| 2022-10-18 | 210.00 | 210.00 | 210.00 | 210.00 | 15,381 |
| 2022-10-17 | 210.00 | 210.00 | 210.00 | 213.00 | 35,317 |
| 2022-10-14 | 211.00 | 211.00 | 211.00 | 210.00 | 13,523 |
| 2022-10-13 | 207.00 | 212.00 | 207.00 | 212.00 | 93,339 |
| 2022-10-12 | 207.00 | 207.00 | 204.00 | 206.50 | 66,566 |
| 2022-10-11 | 206.00 | 206.00 | 204.00 | 204.00 | 40,918 |
| 2022-10-10 | 206.00 | 206.00 | 206.00 | 206.00 | 60,456 |
| 2022-10-07 | 203.00 | 205.00 | 203.00 | 204.50 | 24,679 |
| 2022-10-06 | 199.50 | 200.00 | 199.50 | 199.75 | 28,791 |
| 2022-10-05 | 192.00 | 192.00 | 192.00 | 192.00 | 23,400 |
| 2022-10-04 | 189.50 | 199.00 | 189.50 | 196.75 | 86,297 |
| 2022-10-03 | 193.00 | 196.00 | 192.50 | 192.50 | 41,692 |
| 2022-09-30 | 191.50 | 191.50 | 191.00 | 191.00 | 82,351 |
| 2022-09-29 | 190.00 | 193.00 | 190.00 | 191.50 | 31,101 |
| 2022-09-28 | 196.50 | 196.50 | 191.00 | 195.00 | 115,116 |
| 2022-09-27 | 205.00 | 206.00 | 197.00 | 202.25 | 77,552 |
| 2022-09-26 | 212.00 | 212.00 | 203.00 | 211.00 | 37,382 |
| 2022-09-23 | 215.00 | 215.00 | 214.00 | 215.00 | 39,757 |
| 2022-09-22 | 216.00 | 216.00 | 216.00 | 216.00 | 35,739 |
| 2022-09-21 | 217.00 | 223.00 | 217.00 | 223.00 | 5,854 |
| 2022-09-20 | 218.00 | 220.00 | 218.00 | 220.00 | 6,180 |
| 2022-09-19 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-09-16 | 220.00 | 220.00 | 217.00 | 220.00 | 84,804 |
| 2022-09-15 | 226.00 | 226.00 | 224.50 | 224.50 | 16,904 |
| 2022-09-14 | 225.00 | 225.00 | 225.00 | 226.00 | 27,759 |
| 2022-09-13 | 226.00 | 231.00 | 225.00 | 225.00 | 21,672 |
| 2022-09-12 | 231.00 | 231.00 | 231.00 | 231.00 | 14,974 |
| 2022-09-09 | 232.00 | 232.00 | 227.00 | 227.00 | 39,578 |
| 2022-09-08 | 228.00 | 228.00 | 225.00 | 225.00 | 42,138 |
| 2022-09-07 | 231.00 | 231.00 | 230.00 | 231.00 | 21,214 |
| 2022-09-06 | 233.00 | 237.00 | 233.00 | 234.00 | 44,382 |
| 2022-09-05 | 238.00 | 238.00 | 234.00 | 236.00 | 54,685 |
| 2022-09-02 | 241.00 | 241.00 | 240.00 | 241.00 | 4,526 |
| 2022-09-01 | 245.00 | 246.00 | 243.00 | 242.50 | 46,429 |
| 2022-08-31 | 251.00 | 251.00 | 251.00 | 249.00 | 45,006 |
| 2022-08-30 | 247.00 | 248.00 | 247.00 | 249.00 | 114,124 |
| 2022-08-29 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2022-08-26 | 249.00 | 249.00 | 249.00 | 249.00 | 15,227 |
| 2022-08-25 | 249.00 | 249.00 | 249.00 | 249.00 | 19,982 |
| 2022-08-24 | 247.00 | 247.00 | 247.00 | 249.00 | 4,494 |
| 2022-08-23 | 251.00 | 251.00 | 247.00 | 247.00 | 15,988 |
| 2022-08-22 | 251.00 | 251.00 | 251.00 | 249.00 | 18,607 |
| 2022-08-19 | 249.50 | 249.50 | 249.00 | 249.00 | 13,833 |
| 2022-08-18 | 248.00 | 251.00 | 248.00 | 249.50 | 24,797 |
| 2022-08-17 | 248.00 | 248.00 | 248.00 | 249.50 | 28,467 |
| 2022-08-16 | 248.00 | 252.00 | 248.00 | 250.00 | 55,978 |
| 2022-08-15 | 248.00 | 250.00 | 248.00 | 250.00 | 12,468 |
| 2022-08-12 | 252.00 | 252.00 | 248.00 | 248.00 | 16,791 |
| 2022-08-11 | 250.00 | 250.00 | 250.00 | 250.00 | 12,974 |
| 2022-08-10 | 248.00 | 248.00 | 248.00 | 250.00 | 19,324 |
| 2022-08-09 | 248.00 | 248.00 | 248.00 | 249.00 | 36,059 |
| 2022-08-08 | 252.00 | 252.00 | 248.00 | 248.00 | 34,690 |
| 2022-08-05 | 249.50 | 250.00 | 249.50 | 250.00 | 34,568 |
| 2022-08-04 | 248.00 | 251.00 | 248.00 | 249.50 | 20,675 |
| 2022-08-03 | 248.00 | 249.00 | 248.00 | 249.00 | 39,815 |
| 2022-08-02 | 248.00 | 248.00 | 248.00 | 249.50 | 75,994 |
| 2022-08-01 | 248.00 | 253.00 | 247.00 | 249.00 | 126,709 |
| 2022-07-29 | 253.00 | 253.00 | 248.00 | 248.00 | 39,175 |
| 2022-07-28 | 256.50 | 256.50 | 256.50 | 256.50 | 23,685 |
| 2022-07-27 | 259.00 | 259.00 | 259.00 | 256.50 | 23,770 |
| 2022-07-26 | 259.00 | 259.00 | 253.00 | 256.50 | 6,629 |
| 2022-07-25 | 253.00 | 256.50 | 253.00 | 256.50 | 8,286 |
| 2022-07-22 | 253.00 | 253.00 | 253.00 | 253.00 | 616 |
| 2022-07-21 | 252.00 | 252.00 | 252.00 | 252.00 | 22,805 |
| 2022-07-20 | 255.00 | 260.00 | 254.00 | 260.00 | 13,710 |
| 2022-07-19 | 258.00 | 258.00 | 255.50 | 255.50 | 23,274 |
| 2022-07-18 | 257.00 | 257.00 | 257.00 | 258.00 | 39,915 |
| 2022-07-15 | 255.00 | 255.00 | 254.00 | 256.00 | 46,791 |
| 2022-07-14 | 252.00 | 256.00 | 249.00 | 255.50 | 82,914 |
| 2022-07-13 | 255.00 | 257.00 | 252.00 | 256.00 | 69,456 |
| 2022-07-12 | 254.00 | 255.00 | 254.00 | 256.50 | 29,180 |
| 2022-07-11 | 246.00 | 250.00 | 242.00 | 253.00 | 64,104 |
| 2022-07-08 | 246.00 | 246.00 | 246.00 | 246.00 | 40,110 |
| 2022-07-07 | 247.00 | 247.00 | 247.00 | 248.00 | 7,395 |
| 2022-07-06 | 249.00 | 249.00 | 245.00 | 245.00 | 95,155 |
| 2022-07-05 | 254.00 | 254.00 | 253.00 | 253.00 | 43,313 |
| 2022-07-04 | 258.00 | 258.00 | 258.00 | 254.00 | 39,033 |
| 2022-07-01 | 250.00 | 253.00 | 250.00 | 253.00 | 14,482 |
| 2022-06-30 | 262.00 | 262.00 | 250.00 | 250.00 | 78,666 |
| 2022-06-29 | 266.50 | 266.50 | 264.50 | 264.50 | 16,432 |
| 2022-06-28 | 266.50 | 266.50 | 266.50 | 266.50 | 14,798 |
| 2022-06-27 | 269.00 | 269.00 | 269.00 | 266.50 | 20,136 |
| 2022-06-24 | 268.00 | 268.00 | 268.00 | 268.00 | 10,259 |
| 2022-06-23 | 262.00 | 262.00 | 262.00 | 262.00 | 11,034 |
| 2022-06-22 | 262.00 | 265.00 | 262.00 | 265.00 | 27,758 |
| 2022-06-21 | 267.00 | 267.00 | 262.00 | 262.00 | 46,784 |
| 2022-06-20 | 262.00 | 262.00 | 262.00 | 263.50 | 37,475 |
| 2022-06-17 | 267.00 | 267.00 | 265.00 | 265.00 | 17,900 |
| 2022-06-16 | 264.00 | 264.00 | 264.00 | 265.00 | 40,413 |
| 2022-06-15 | 267.00 | 267.00 | 267.00 | 267.00 | 20,108 |
| 2022-06-14 | 266.00 | 273.00 | 264.00 | 267.00 | 70,998 |
| 2022-06-13 | 270.50 | 270.50 | 268.00 | 268.00 | 28,852 |
| 2022-06-10 | 274.00 | 274.00 | 274.00 | 270.50 | 11,765 |
| 2022-06-09 | 271.50 | 271.50 | 271.00 | 271.00 | 16,333 |
| 2022-06-08 | 271.00 | 271.50 | 271.00 | 271.50 | 44,181 |
| 2022-06-07 | 271.50 | 271.50 | 271.00 | 271.00 | 442 |
| 2022-06-06 | 269.00 | 271.00 | 269.00 | 271.50 | 82,758 |
| 2022-06-03 | 272.50 | 272.50 | 272.50 | 272.50 | 0 |
| 2022-06-02 | 272.50 | 272.50 | 272.50 | 272.50 | 0 |
| 2022-06-01 | 268.00 | 272.50 | 268.00 | 272.50 | 42,051 |
| 2022-05-31 | 268.00 | 268.00 | 268.00 | 268.00 | 4,571 |
| 2022-05-30 | 272.00 | 272.00 | 271.50 | 271.50 | 49,016 |
| 2022-05-27 | 270.00 | 270.00 | 270.00 | 272.00 | 10,864 |
| 2022-05-26 | 274.00 | 274.00 | 271.00 | 271.00 | 10,136 |
| 2022-05-25 | 274.00 | 274.00 | 274.00 | 274.00 | 25,347 |
| 2022-05-24 | 273.00 | 274.00 | 273.00 | 271.00 | 21,907 |
| 2022-05-23 | 272.00 | 273.00 | 267.00 | 273.00 | 67,208 |
| 2022-05-20 | 267.00 | 267.00 | 267.00 | 267.00 | 97,554 |
| 2022-05-19 | 270.00 | 270.00 | 270.00 | 267.00 | 3,049 |
| 2022-05-18 | 270.00 | 270.00 | 270.00 | 270.00 | 26,987 |
| 2022-05-17 | 268.00 | 270.00 | 268.00 | 267.00 | 53,750 |
| 2022-05-16 | 265.00 | 265.00 | 265.00 | 267.00 | 54,924 |
| 2022-05-13 | 269.00 | 269.00 | 269.00 | 267.50 | 33,976 |
| 2022-05-12 | 265.00 | 265.00 | 265.00 | 265.00 | 69,011 |
| 2022-05-11 | 270.00 | 270.00 | 267.00 | 267.00 | 45,182 |
| 2022-05-10 | 266.00 | 270.00 | 264.00 | 267.00 | 105,765 |
| 2022-05-09 | 266.00 | 266.00 | 263.00 | 264.00 | 118,571 |
| 2022-05-06 | 272.00 | 275.00 | 268.00 | 268.00 | 52,429 |
| 2022-05-05 | 273.00 | 273.00 | 270.00 | 270.00 | 116,246 |
| 2022-05-04 | 273.00 | 273.00 | 273.00 | 273.00 | 57,489 |
| 2022-05-03 | 264.00 | 264.00 | 264.00 | 268.50 | 104,951 |
| 2022-05-02 | 268.50 | 268.50 | 268.50 | 268.50 | 0 |
| 2022-04-29 | 269.50 | 269.50 | 268.50 | 268.50 | 50,704 |
| 2022-04-28 | 270.00 | 270.00 | 270.00 | 269.50 | 53,372 |
| 2022-04-27 | 268.00 | 269.00 | 268.00 | 269.00 | 41,941 |
| 2022-04-26 | 266.00 | 268.00 | 266.00 | 268.00 | 46,289 |
| 2022-04-25 | 264.00 | 264.00 | 264.00 | 266.00 | 74,096 |
| 2022-04-22 | 270.00 | 270.00 | 270.00 | 266.00 | 85,741 |
| 2022-04-21 | 259.00 | 274.00 | 259.00 | 272.00 | 149,847 |
| 2022-04-20 | 255.00 | 258.00 | 253.00 | 259.50 | 86,650 |
| 2022-04-19 | 254.00 | 255.00 | 254.00 | 255.00 | 30,610 |
| 2022-04-18 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-04-15 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-04-14 | 254.00 | 254.00 | 254.00 | 251.00 | 26,763 |
| 2022-04-13 | 249.00 | 254.00 | 249.00 | 254.00 | 59,607 |
| 2022-04-12 | 246.00 | 250.00 | 246.00 | 246.50 | 49,048 |
| 2022-04-11 | 246.00 | 246.00 | 246.00 | 243.50 | 30,618 |
| 2022-04-08 | 242.00 | 246.00 | 242.00 | 246.00 | 49,515 |
| 2022-04-07 | 238.50 | 239.50 | 238.50 | 239.50 | 39,923 |
| 2022-04-06 | 241.00 | 241.00 | 241.00 | 238.50 | 84,234 |
| 2022-04-05 | 236.00 | 239.00 | 236.00 | 239.00 | 22,957 |
| 2022-04-04 | 239.50 | 240.00 | 239.50 | 240.00 | 36,884 |
| 2022-04-01 | 243.00 | 244.00 | 243.00 | 239.50 | 50,633 |
| 2022-03-31 | 238.00 | 239.00 | 238.00 | 239.00 | 43,025 |
| 2022-03-30 | 240.00 | 240.00 | 240.00 | 237.50 | 45,496 |
| 2022-03-29 | 234.00 | 237.00 | 234.00 | 237.50 | 89,227 |
| 2022-03-28 | 232.00 | 232.00 | 232.00 | 231.00 | 41,389 |
| 2022-03-25 | 230.00 | 230.50 | 230.00 | 230.50 | 31,424 |
| 2022-03-24 | 229.50 | 230.00 | 229.50 | 230.00 | 30,636 |
| 2022-03-23 | 230.00 | 230.00 | 229.50 | 229.50 | 35,779 |
| 2022-03-22 | 232.00 | 232.00 | 232.00 | 230.00 | 58,334 |
| 2022-03-21 | 225.00 | 232.00 | 225.00 | 228.00 | 61,685 |
| 2022-03-18 | 231.00 | 232.00 | 231.00 | 232.00 | 27,461 |
| 2022-03-17 | 224.00 | 230.00 | 224.00 | 227.50 | 21,497 |
| 2022-03-16 | 231.00 | 231.00 | 231.00 | 228.00 | 36,904 |
| 2022-03-15 | 225.50 | 225.50 | 223.50 | 223.50 | 45,035 |
| 2022-03-14 | 228.00 | 228.00 | 225.50 | 225.50 | 59,137 |
| 2022-03-11 | 225.00 | 228.00 | 225.00 | 228.00 | 45,059 |
| 2022-03-10 | 224.00 | 224.00 | 224.00 | 225.00 | 29,939 |
| 2022-03-09 | 230.00 | 230.00 | 226.00 | 228.00 | 40,361 |
| 2022-03-08 | 220.00 | 220.00 | 220.00 | 224.50 | 23,057 |
| 2022-03-07 | 226.00 | 228.00 | 221.00 | 221.00 | 82,297 |
| 2022-03-04 | 239.00 | 239.00 | 228.00 | 231.00 | 63,127 |
| 2022-03-03 | 243.00 | 243.00 | 242.00 | 242.00 | 5,605 |
| 2022-03-02 | 244.00 | 244.00 | 239.00 | 243.00 | 67,787 |
| 2022-03-01 | 238.00 | 238.00 | 238.00 | 238.00 | 33,249 |
| 2022-02-28 | 249.00 | 249.00 | 244.00 | 244.00 | 22,458 |
| 2022-02-25 | 249.00 | 249.00 | 249.00 | 249.00 | 12,679 |
| 2022-02-24 | 253.00 | 253.00 | 244.00 | 245.00 | 39,711 |
| 2022-02-23 | 256.00 | 256.00 | 256.00 | 253.50 | 11,247 |
| 2022-02-22 | 253.50 | 253.50 | 253.00 | 253.00 | 5,270 |
| 2022-02-21 | 255.00 | 255.00 | 255.00 | 253.50 | 33,936 |
| 2022-02-18 | 252.50 | 254.50 | 252.50 | 254.50 | 20,807 |
| 2022-02-17 | 252.50 | 252.50 | 252.50 | 252.50 | 7,988 |
| 2022-02-16 | 252.00 | 252.50 | 252.00 | 252.50 | 17,733 |
| 2022-02-15 | 252.00 | 252.00 | 252.00 | 252.00 | 26,422 |
| 2022-02-14 | 257.00 | 257.00 | 252.00 | 252.00 | 41,505 |
| 2022-02-11 | 257.00 | 257.00 | 257.00 | 257.00 | 37,341 |
| 2022-02-10 | 256.00 | 256.00 | 256.00 | 256.00 | 66,084 |
| 2022-02-09 | 255.00 | 255.00 | 255.00 | 255.00 | 34,319 |
| 2022-02-08 | 250.00 | 250.00 | 250.00 | 246.00 | 19,667 |
| 2022-02-07 | 248.00 | 253.00 | 246.00 | 246.00 | 39,316 |
| 2022-02-04 | 246.00 | 246.00 | 246.00 | 246.00 | 31,399 |
| 2022-02-03 | 247.00 | 248.00 | 247.00 | 246.50 | 21,366 |
| 2022-02-02 | 247.00 | 247.00 | 247.00 | 245.00 | 34,254 |
| 2022-02-01 | 242.00 | 242.00 | 242.00 | 242.00 | 23,058 |
| 2022-01-31 | 248.00 | 248.00 | 248.00 | 248.00 | 175,348 |
| 2022-01-28 | 241.00 | 241.00 | 241.00 | 241.00 | 24,691 |
| 2022-01-27 | 245.00 | 247.00 | 243.00 | 243.00 | 35,513 |
| 2022-01-26 | 243.00 | 244.50 | 243.00 | 244.50 | 10,163 |
| 2022-01-25 | 241.00 | 241.00 | 241.00 | 243.00 | 12,734 |
| 2022-01-24 | 242.00 | 242.00 | 242.00 | 244.50 | 34,819 |
| 2022-01-21 | 242.00 | 242.00 | 242.00 | 245.00 | 22,361 |
| 2022-01-20 | 247.00 | 247.00 | 241.00 | 241.00 | 13,429 |
| 2022-01-19 | 244.00 | 246.00 | 241.00 | 244.50 | 50,423 |
| 2022-01-18 | 244.00 | 244.00 | 244.00 | 243.00 | 23,453 |
| 2022-01-17 | 241.00 | 244.50 | 241.00 | 244.50 | 18,518 |
| 2022-01-14 | 244.00 | 244.00 | 241.00 | 241.00 | 10,399 |
| 2022-01-13 | 244.00 | 244.00 | 241.00 | 241.00 | 9,199 |
| 2022-01-12 | 243.50 | 244.50 | 243.50 | 244.50 | 2,965 |
| 2022-01-11 | 242.00 | 246.00 | 241.00 | 243.50 | 33,303 |
| 2022-01-10 | 243.00 | 244.50 | 243.00 | 244.50 | 45,625 |
| 2022-01-07 | 244.00 | 244.00 | 244.00 | 243.00 | 23,110 |
| 2022-01-06 | 242.00 | 243.50 | 242.00 | 243.50 | 20,250 |
| 2022-01-05 | 242.00 | 242.00 | 242.00 | 242.00 | 13,858 |
| 2022-01-04 | 246.00 | 250.00 | 243.00 | 246.00 | 41,122 |
| 2022-01-03 | 243.50 | 243.50 | 243.50 | 243.50 | 0 |
| 2021-12-31 | 242.00 | 243.50 | 242.00 | 243.50 | 2,339 |
| 2021-12-30 | 245.50 | 245.50 | 242.00 | 242.00 | 16,770 |
| 2021-12-29 | 245.50 | 245.50 | 245.50 | 245.50 | 52,264 |
| 2021-12-28 | 245.50 | 245.50 | 245.50 | 245.50 | 0 |
| 2021-12-27 | 245.50 | 245.50 | 245.50 | 245.50 | 0 |
| 2021-12-24 | 245.00 | 245.50 | 245.00 | 245.50 | 15,891 |
| 2021-12-23 | 245.00 | 245.00 | 245.00 | 245.00 | 4,702 |
| 2021-12-22 | 247.00 | 247.00 | 245.00 | 245.00 | 34,835 |
| 2021-12-21 | 240.00 | 247.00 | 240.00 | 247.00 | 184,595 |
| 2021-12-20 | 240.00 | 240.00 | 238.00 | 239.00 | 88,679 |
| 2021-12-17 | 240.00 | 240.00 | 235.00 | 240.00 | 50,518 |
| 2021-12-16 | 242.00 | 242.00 | 242.00 | 242.50 | 14,924 |
| 2021-12-15 | 242.00 | 242.50 | 242.00 | 242.50 | 21,942 |
| 2021-12-14 | 245.00 | 245.00 | 242.00 | 242.00 | 45,500 |
| 2021-12-13 | 243.00 | 243.00 | 240.00 | 245.00 | 68,545 |
| 2021-12-10 | 240.00 | 244.00 | 240.00 | 244.00 | 56,603 |
| 2021-12-09 | 240.00 | 240.00 | 240.00 | 240.00 | 39,158 |
| 2021-12-08 | 247.00 | 247.00 | 247.00 | 244.00 | 17,655 |
| 2021-12-07 | 240.00 | 240.00 | 237.00 | 244.00 | 37,983 |
| 2021-12-06 | 248.00 | 248.00 | 248.00 | 248.00 | 5,634 |
| 2021-12-03 | 244.00 | 244.00 | 244.00 | 244.00 | 30,520 |
| 2021-12-02 | 240.00 | 240.00 | 240.00 | 244.00 | 25,279 |
| 2021-12-01 | 241.00 | 244.00 | 241.00 | 244.00 | 12,831 |
| 2021-11-30 | 241.00 | 241.00 | 241.00 | 241.00 | 27,309 |
| 2021-11-29 | 250.00 | 250.00 | 250.00 | 250.00 | 56,247 |
| 2021-11-26 | 242.00 | 247.00 | 239.00 | 247.00 | 37,457 |
| 2021-11-25 | 243.00 | 250.00 | 243.00 | 250.00 | 42,462 |
| 2021-11-24 | 246.00 | 246.00 | 244.00 | 244.00 | 20,784 |
| 2021-11-23 | 246.50 | 246.50 | 246.00 | 246.00 | 25,135 |
| 2021-11-22 | 242.50 | 246.50 | 242.50 | 246.50 | 35,623 |
| 2021-11-19 | 242.00 | 242.00 | 242.00 | 242.50 | 44,723 |
| 2021-11-18 | 243.50 | 243.50 | 243.50 | 243.50 | 19,577 |
| 2021-11-17 | 242.00 | 242.00 | 242.00 | 243.50 | 86,989 |
| 2021-11-16 | 236.00 | 236.00 | 236.00 | 240.00 | 82,232 |
| 2021-11-15 | 239.50 | 240.00 | 239.50 | 240.00 | 46,930 |
| 2021-11-12 | 244.00 | 244.00 | 244.00 | 239.50 | 39,212 |
| 2021-11-11 | 238.00 | 240.00 | 238.00 | 240.00 | 28,580 |
| 2021-11-10 | 240.00 | 240.00 | 240.00 | 238.00 | 65,405 |
| 2021-11-09 | 237.00 | 237.00 | 237.00 | 235.50 | 23,662 |
| 2021-11-08 | 225.00 | 231.00 | 225.00 | 231.00 | 14,218 |
| 2021-11-05 | 225.00 | 225.00 | 225.00 | 225.00 | 51,919 |
| 2021-11-04 | 230.00 | 233.00 | 230.00 | 227.00 | 16,704 |
| 2021-11-03 | 233.00 | 233.00 | 227.00 | 227.00 | 22,345 |
| 2021-11-02 | 228.00 | 233.00 | 228.00 | 233.00 | 42,531 |
| 2021-11-01 | 225.00 | 225.00 | 219.00 | 222.00 | 23,897 |
| 2021-10-29 | 221.00 | 222.50 | 221.00 | 222.50 | 6,510 |
| 2021-10-28 | 218.00 | 218.00 | 218.00 | 221.00 | 19,378 |
| 2021-10-27 | 225.00 | 225.00 | 221.50 | 221.50 | 9,920 |
| 2021-10-26 | 225.00 | 225.00 | 225.00 | 225.00 | 12,347 |
| 2021-10-25 | 224.00 | 224.00 | 224.00 | 221.50 | 40,255 |
| 2021-10-22 | 224.00 | 224.00 | 224.00 | 220.50 | 36,714 |
| 2021-10-21 | 225.00 | 225.00 | 225.00 | 225.00 | 23,448 |
| 2021-10-20 | 219.50 | 220.50 | 219.50 | 220.50 | 39,626 |
| 2021-10-19 | 221.00 | 221.00 | 219.50 | 219.50 | 52,969 |
| 2021-10-18 | 217.00 | 217.00 | 217.00 | 221.00 | 42,284 |
| 2021-10-15 | 214.00 | 214.00 | 214.00 | 214.00 | 7,519 |
| 2021-10-14 | 216.00 | 221.50 | 216.00 | 221.50 | 20,348 |
| 2021-10-13 | 216.00 | 216.00 | 216.00 | 216.00 | 30,626 |
| 2021-10-12 | 218.50 | 218.50 | 218.50 | 218.00 | 21,839 |
| 2021-10-11 | 215.00 | 216.00 | 213.00 | 218.50 | 52,187 |
| 2021-10-08 | 225.00 | 225.00 | 217.00 | 217.00 | 15,611 |
| 2021-10-07 | 217.00 | 217.00 | 217.00 | 221.00 | 50,542 |
| 2021-10-06 | 218.50 | 218.50 | 218.00 | 218.00 | 2,144 |
| 2021-10-05 | 214.00 | 218.50 | 214.00 | 218.50 | 13,305 |
| 2021-10-04 | 214.00 | 214.00 | 214.00 | 214.00 | 19,848 |
| 2021-10-01 | 222.00 | 222.00 | 212.00 | 212.00 | 42,096 |
| 2021-09-30 | 218.00 | 222.00 | 218.00 | 222.00 | 43,271 |
| 2021-09-29 | 221.00 | 221.00 | 221.00 | 221.00 | 7,617 |
| 2021-09-28 | 219.00 | 224.00 | 219.00 | 224.00 | 40,362 |
| 2021-09-27 | 222.50 | 222.50 | 222.50 | 222.50 | 20,305 |
| 2021-09-24 | 220.00 | 220.00 | 220.00 | 222.50 | 39,461 |
| 2021-09-23 | 225.00 | 225.00 | 225.00 | 225.00 | 24,027 |
| 2021-09-22 | 219.00 | 222.00 | 219.00 | 222.00 | 51,251 |
| 2021-09-21 | 225.00 | 225.00 | 225.00 | 224.00 | 9,976 |
| 2021-09-20 | 219.00 | 224.00 | 219.00 | 224.00 | 27,355 |
| 2021-09-17 | 218.00 | 224.00 | 218.00 | 218.00 | 20,467 |
| 2021-09-16 | 224.00 | 224.00 | 218.00 | 220.00 | 27,748 |
| 2021-09-15 | 220.00 | 220.00 | 220.00 | 220.00 | 23,123 |
| 2021-09-14 | 220.00 | 220.00 | 220.00 | 222.50 | 37,504 |
| 2021-09-13 | 220.00 | 220.00 | 220.00 | 220.00 | 40,494 |
| 2021-09-10 | 220.00 | 220.00 | 220.00 | 220.00 | 11,266 |
| 2021-09-09 | 219.00 | 219.00 | 219.00 | 220.00 | 20,788 |
| 2021-09-08 | 221.00 | 221.00 | 221.00 | 221.00 | 15,744 |
| 2021-09-07 | 222.00 | 222.00 | 222.00 | 222.50 | 30,977 |
| 2021-09-06 | 218.00 | 224.00 | 218.00 | 220.00 | 63,978 |
| 2021-09-03 | 218.00 | 218.00 | 214.00 | 214.00 | 44,313 |
| 2021-09-02 | 218.00 | 218.00 | 212.00 | 212.00 | 19,650 |
| 2021-09-01 | 212.00 | 218.00 | 212.00 | 215.00 | 53,521 |
| 2021-08-31 | 214.00 | 214.00 | 208.00 | 210.50 | 122,473 |
| 2021-08-30 | 215.50 | 215.50 | 215.50 | 215.50 | 0 |
| 2021-08-27 | 217.00 | 217.00 | 215.50 | 215.50 | 11,399 |
| 2021-08-26 | 215.00 | 217.00 | 215.00 | 217.00 | 6,496 |
| 2021-08-25 | 216.00 | 216.00 | 215.00 | 215.00 | 38,596 |
| 2021-08-24 | 219.00 | 219.00 | 218.00 | 217.00 | 44,302 |
| 2021-08-23 | 225.00 | 225.00 | 225.00 | 225.00 | 45,921 |
| 2021-08-20 | 218.00 | 222.00 | 218.00 | 222.00 | 21,159 |
| 2021-08-19 | 218.00 | 218.00 | 218.00 | 218.00 | 21,067 |
| 2021-08-18 | 219.00 | 219.00 | 219.00 | 219.00 | 11,930 |
| 2021-08-17 | 222.50 | 222.50 | 222.50 | 222.50 | 30,566 |
| 2021-08-16 | 223.50 | 223.50 | 222.50 | 222.50 | 16,446 |
| 2021-08-13 | 221.00 | 221.00 | 221.00 | 223.50 | 11,359 |
| 2021-08-12 | 222.00 | 222.50 | 222.00 | 222.50 | 19,618 |
| 2021-08-11 | 226.00 | 226.00 | 226.00 | 222.00 | 21,812 |
| 2021-08-10 | 224.00 | 225.00 | 224.00 | 222.50 | 10,864 |
| 2021-08-09 | 224.00 | 224.00 | 224.00 | 224.00 | 20,630 |
| 2021-08-06 | 223.00 | 223.00 | 223.00 | 221.00 | 52,549 |
| 2021-08-05 | 224.00 | 224.00 | 224.00 | 224.00 | 4,522 |
| 2021-08-04 | 220.00 | 220.00 | 220.00 | 221.00 | 56,816 |
| 2021-08-03 | 221.00 | 221.00 | 221.00 | 218.50 | 56,698 |
| 2021-08-02 | 219.00 | 219.00 | 219.00 | 220.50 | 28,634 |
| 2021-07-30 | 217.00 | 217.00 | 217.00 | 217.00 | 28,566 |
| 2021-07-29 | 220.00 | 220.00 | 220.00 | 220.00 | 5,803 |
| 2021-07-28 | 220.00 | 220.00 | 219.00 | 219.00 | 75,366 |
| 2021-07-27 | 225.00 | 225.00 | 219.00 | 221.50 | 29,459 |
| 2021-07-26 | 229.00 | 229.00 | 226.00 | 228.50 | 22,988 |
| 2021-07-23 | 235.00 | 235.00 | 230.00 | 231.00 | 36,335 |
| 2021-07-22 | 236.00 | 236.00 | 236.00 | 236.00 | 30,819 |
| 2021-07-21 | 233.00 | 234.00 | 233.00 | 233.50 | 31,842 |
| 2021-07-20 | 228.00 | 233.00 | 227.00 | 233.00 | 23,784 |
| 2021-07-19 | 230.50 | 231.00 | 230.50 | 231.00 | 86,081 |
| 2021-07-16 | 232.00 | 234.00 | 232.00 | 230.50 | 21,805 |
| 2021-07-15 | 229.50 | 229.50 | 229.00 | 229.00 | 21,528 |
| 2021-07-14 | 226.00 | 229.50 | 226.00 | 229.50 | 50,877 |
| 2021-07-13 | 226.00 | 228.00 | 226.00 | 226.00 | 92,793 |
| 2021-07-12 | 226.00 | 229.00 | 226.00 | 227.50 | 59,372 |
| 2021-07-09 | 222.00 | 222.00 | 222.00 | 221.50 | 26,235 |
| 2021-07-08 | 220.00 | 220.00 | 220.00 | 220.00 | 25,180 |
| 2021-07-07 | 220.00 | 220.00 | 220.00 | 220.00 | 69,218 |
| 2021-07-06 | 218.00 | 221.00 | 218.00 | 222.00 | 38,411 |
| 2021-07-05 | 218.00 | 218.00 | 218.00 | 223.00 | 18,314 |
| 2021-07-02 | 227.00 | 227.00 | 224.00 | 223.50 | 21,043 |
| 2021-07-01 | 223.00 | 223.00 | 221.50 | 221.50 | 15,227 |
| 2021-06-30 | 219.00 | 223.00 | 219.00 | 223.00 | 20,723 |
| 2021-06-29 | 224.50 | 224.50 | 223.00 | 223.00 | 13,185 |
| 2021-06-28 | 226.00 | 226.00 | 226.00 | 224.50 | 10,584 |
| 2021-06-25 | 221.00 | 227.00 | 219.00 | 227.00 | 9,401 |
| 2021-06-24 | 225.50 | 225.50 | 224.50 | 224.50 | 7,350 |
| 2021-06-23 | 225.00 | 225.00 | 224.00 | 225.50 | 34,317 |
| 2021-06-22 | 220.00 | 222.50 | 220.00 | 222.50 | 65,951 |
| 2021-06-21 | 220.00 | 220.00 | 220.00 | 220.00 | 38,321 |
| 2021-06-18 | 223.00 | 226.00 | 223.00 | 226.00 | 38,426 |
| 2021-06-17 | 221.00 | 221.00 | 221.00 | 223.50 | 26,500 |
| 2021-06-16 | 226.00 | 227.00 | 226.00 | 223.50 | 10,811 |
| 2021-06-15 | 222.00 | 223.00 | 222.00 | 223.00 | 60,214 |
| 2021-06-14 | 224.00 | 224.00 | 222.00 | 222.00 | 65,576 |
| 2021-06-11 | 224.00 | 224.00 | 220.00 | 220.00 | 163,768 |
| 2021-06-10 | 220.00 | 223.00 | 220.00 | 223.00 | 54,234 |
| 2021-06-09 | 220.00 | 220.00 | 220.00 | 217.50 | 9,529 |
| 2021-06-08 | 217.50 | 217.50 | 217.50 | 217.50 | 4,266 |
| 2021-06-07 | 213.50 | 217.50 | 213.50 | 217.50 | 35,056 |
| 2021-06-04 | 217.00 | 217.00 | 217.00 | 213.50 | 12,656 |
| 2021-06-03 | 215.00 | 215.00 | 213.00 | 213.00 | 35,798 |
| 2021-06-02 | 213.00 | 213.00 | 213.00 | 215.00 | 29,738 |
| 2021-06-01 | 218.00 | 218.00 | 215.50 | 215.50 | 13,828 |
| 2021-05-28 | 218.00 | 218.00 | 218.00 | 218.00 | 21,595 |
| 2021-05-27 | 215.00 | 215.00 | 213.00 | 213.00 | 30,846 |
| 2021-05-26 | 214.00 | 214.50 | 214.00 | 214.50 | 7,436 |
| 2021-05-25 | 212.00 | 218.00 | 212.00 | 214.00 | 29,966 |
| 2021-05-24 | 216.00 | 218.00 | 216.00 | 213.00 | 21,354 |
| 2021-05-21 | 212.50 | 212.50 | 212.50 | 212.50 | 23,305 |
| 2021-05-20 | 212.50 | 212.50 | 212.50 | 212.50 | 6,318 |
| 2021-05-19 | 211.00 | 212.50 | 211.00 | 212.50 | 33,810 |
| 2021-05-18 | 209.50 | 211.00 | 209.50 | 211.00 | 8,584 |
| 2021-05-17 | 207.00 | 213.00 | 207.00 | 209.50 | 35,677 |
| 2021-05-14 | 209.00 | 215.00 | 209.00 | 212.50 | 10,484 |
| 2021-05-13 | 215.00 | 215.00 | 210.00 | 210.00 | 18,820 |
| 2021-05-12 | 211.00 | 211.00 | 210.00 | 210.00 | 25,884 |
| 2021-05-11 | 213.00 | 213.00 | 208.00 | 209.00 | 31,684 |
| 2021-05-10 | 212.00 | 213.00 | 212.00 | 211.00 | 84,827 |
| 2021-05-07 | 210.00 | 212.00 | 210.00 | 210.00 | 85,654 |
| 2021-05-06 | 210.00 | 210.00 | 210.00 | 208.50 | 10,157 |
| 2021-05-05 | 206.00 | 208.50 | 206.00 | 208.50 | 55,795 |
| 2021-05-04 | 210.00 | 210.00 | 210.00 | 206.00 | 80,201 |
| 2021-04-30 | 210.00 | 210.00 | 205.50 | 205.50 | 32,540 |
| 2021-04-29 | 210.00 | 210.00 | 206.00 | 210.00 | 19,932 |
| 2021-04-28 | 207.00 | 207.00 | 206.00 | 207.50 | 36,765 |
| 2021-04-27 | 210.00 | 210.00 | 208.00 | 208.50 | 49,821 |
| 2021-04-26 | 212.00 | 212.00 | 208.00 | 208.00 | 19,376 |
| 2021-04-23 | 212.00 | 212.00 | 211.50 | 211.50 | 13,244 |
| 2021-04-22 | 210.00 | 212.00 | 210.00 | 212.00 | 8,455 |
| 2021-04-21 | 215.00 | 215.00 | 215.00 | 215.00 | 15,436 |
| 2021-04-20 | 215.00 | 215.00 | 212.00 | 211.00 | 33,168 |
| 2021-04-19 | 217.00 | 218.00 | 215.00 | 216.50 | 60,210 |
| 2021-04-16 | 213.00 | 218.00 | 213.00 | 218.00 | 21,301 |
| 2021-04-15 | 212.00 | 213.00 | 212.00 | 212.50 | 75,508 |
| 2021-04-14 | 212.00 | 212.00 | 212.00 | 212.00 | 32,415 |
| 2021-04-13 | 212.00 | 215.00 | 212.00 | 215.00 | 29,272 |
| 2021-04-12 | 211.00 | 211.00 | 211.00 | 211.00 | 44,410 |
| 2021-04-09 | 215.00 | 215.00 | 211.00 | 211.00 | 51,266 |
| 2021-04-08 | 215.00 | 215.00 | 215.00 | 215.00 | 23,731 |
| 2021-04-07 | 215.00 | 215.00 | 208.00 | 212.50 | 41,421 |
| 2021-04-06 | 214.00 | 214.00 | 210.00 | 208.00 | 64,830 |
| 2021-04-01 | 208.00 | 215.00 | 208.00 | 212.50 | 50,388 |
| 2021-03-31 | 220.00 | 220.00 | 211.00 | 218.00 | 29,387 |
| 2021-03-30 | 216.00 | 216.00 | 211.00 | 215.00 | 47,853 |
| 2021-03-29 | 220.00 | 220.00 | 220.00 | 220.50 | 33,478 |
| 2021-03-26 | 219.00 | 219.00 | 218.00 | 220.50 | 13,744 |
| 2021-03-25 | 220.00 | 220.00 | 220.00 | 221.50 | 121,673 |
| 2021-03-24 | 218.00 | 221.50 | 218.00 | 221.50 | 5,457 |
| 2021-03-23 | 220.00 | 223.00 | 212.00 | 218.00 | 88,507 |
| 2021-03-22 | 217.00 | 224.00 | 216.00 | 221.50 | 27,014 |
| 2021-03-19 | 217.00 | 221.00 | 215.00 | 221.00 | 77,426 |
| 2021-03-18 | 217.00 | 218.00 | 216.00 | 220.50 | 96,520 |
| 2021-03-17 | 208.00 | 215.00 | 208.00 | 215.00 | 45,168 |
| 2021-03-16 | 205.00 | 213.00 | 205.00 | 210.50 | 71,692 |
| 2021-03-15 | 213.00 | 213.00 | 204.00 | 204.00 | 60,175 |
| 2021-03-12 | 214.00 | 214.00 | 204.00 | 212.00 | 15,724 |
| 2021-03-11 | 212.00 | 220.00 | 210.00 | 215.00 | 43,653 |
| 2021-03-10 | 216.00 | 222.00 | 212.00 | 212.00 | 12,177 |
| 2021-03-09 | 222.00 | 223.00 | 216.00 | 218.00 | 26,297 |
| 2021-03-08 | 215.00 | 216.00 | 214.00 | 216.00 | 45,257 |
| 2021-03-05 | 219.00 | 220.00 | 214.00 | 215.00 | 9,569 |
| 2021-03-04 | 218.00 | 219.00 | 211.00 | 212.00 | 10,788 |
| 2021-03-03 | 225.00 | 225.00 | 220.00 | 220.00 | 112,038 |
| 2021-03-02 | 225.00 | 225.00 | 225.00 | 225.00 | 48,527 |
| 2021-03-01 | 225.00 | 225.00 | 218.00 | 221.50 | 22,723 |
| 2021-02-26 | 216.00 | 217.00 | 214.00 | 217.00 | 25,865 |
| 2021-02-25 | 228.00 | 228.00 | 228.00 | 217.50 | 19,291 |
| 2021-02-24 | 220.00 | 227.00 | 220.00 | 224.00 | 39,433 |
| 2021-02-23 | 225.00 | 225.00 | 220.00 | 222.50 | 56,539 |
| 2021-02-22 | 220.00 | 220.00 | 220.00 | 222.50 | 28,203 |
| 2021-02-19 | 220.00 | 220.00 | 218.00 | 218.00 | 44,257 |
| 2021-02-18 | 225.00 | 225.00 | 220.00 | 225.00 | 62,984 |
| 2021-02-17 | 219.00 | 225.00 | 219.00 | 222.50 | 51,167 |
| 2021-02-16 | 225.00 | 225.00 | 220.00 | 225.00 | 41,698 |
| 2021-02-15 | 220.00 | 220.00 | 220.00 | 220.50 | 33,229 |
| 2021-02-12 | 220.00 | 228.00 | 220.00 | 228.00 | 39,745 |
| 2021-02-11 | 221.00 | 222.00 | 220.00 | 224.00 | 112,807 |
| 2021-02-10 | 221.00 | 221.00 | 220.00 | 220.50 | 79,788 |
| 2021-02-09 | 228.00 | 228.00 | 221.00 | 224.00 | 27,911 |
| 2021-02-08 | 220.00 | 228.00 | 220.00 | 228.00 | 94,077 |
| 2021-02-05 | 224.00 | 225.00 | 220.00 | 225.00 | 103,819 |
| 2021-02-04 | 220.00 | 220.00 | 220.00 | 222.00 | 148,946 |
| 2021-02-03 | 220.00 | 222.00 | 220.00 | 221.00 | 108,307 |
| 2021-02-02 | 220.00 | 220.00 | 220.00 | 221.00 | 205,367 |
| 2021-02-01 | 222.00 | 222.00 | 220.00 | 221.00 | 94,444 |
| 2021-01-29 | 222.00 | 222.00 | 220.00 | 222.00 | 167,645 |
| 2021-01-28 | 224.00 | 224.00 | 218.00 | 221.00 | 298,228 |
| 2021-01-27 | 224.00 | 224.00 | 217.00 | 223.00 | 306,990 |