Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-02 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-10-01 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2024-09-30 | 268.50 | 268.50 | 265.50 | 266.00 | 491,749 |
| 2024-09-27 | 264.50 | 267.00 | 262.50 | 265.50 | 593,042 |
| 2024-09-26 | 270.50 | 271.00 | 264.50 | 264.50 | 788,129 |
| 2024-09-25 | 262.00 | 266.00 | 262.00 | 265.50 | 910,983 |
| 2024-09-24 | 266.00 | 266.50 | 264.00 | 266.00 | 862,435 |
| 2024-09-23 | 266.50 | 267.00 | 265.50 | 266.00 | 917,579 |
| 2024-09-20 | 265.00 | 268.50 | 265.00 | 267.00 | 2,401,435 |
| 2024-09-19 | 266.00 | 271.00 | 266.00 | 271.00 | 1,117,068 |
| 2024-09-18 | 266.00 | 267.50 | 264.50 | 267.00 | 596,102 |
| 2024-09-17 | 265.00 | 269.50 | 265.00 | 268.00 | 1,637,185 |
| 2024-09-16 | 267.50 | 267.50 | 265.00 | 266.00 | 855,231 |
| 2024-09-13 | 264.50 | 268.00 | 263.50 | 267.00 | 610,547 |
| 2024-09-12 | 257.50 | 265.00 | 257.50 | 264.00 | 638,296 |
| 2024-09-11 | 262.50 | 263.50 | 260.00 | 260.00 | 555,661 |
| 2024-09-10 | 262.50 | 263.00 | 260.00 | 261.50 | 546,894 |
| 2024-09-09 | 260.00 | 263.00 | 260.00 | 261.50 | 533,720 |
| 2024-09-06 | 265.00 | 265.00 | 258.50 | 258.50 | 854,762 |
| 2024-09-05 | 260.00 | 264.50 | 260.00 | 262.50 | 634,741 |
| 2024-09-04 | 264.50 | 264.50 | 262.00 | 263.50 | 599,791 |
| 2024-09-03 | 266.50 | 266.50 | 263.00 | 263.00 | 1,066,212 |
| 2024-09-02 | 267.00 | 267.50 | 265.50 | 266.00 | 864,145 |
| 2024-08-30 | 266.50 | 270.00 | 266.50 | 266.50 | 1,101,038 |
| 2024-08-29 | 266.50 | 269.50 | 265.50 | 266.50 | 626,318 |
| 2024-08-28 | 268.50 | 270.50 | 265.50 | 266.00 | 1,322,546 |
| 2024-08-27 | 267.00 | 271.50 | 267.00 | 267.50 | 1,134,548 |
| 2024-08-26 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-08-23 | 272.50 | 272.50 | 268.00 | 268.00 | 516,266 |
| 2024-08-22 | 265.00 | 270.50 | 265.00 | 269.00 | 658,469 |
| 2024-08-21 | 269.00 | 270.50 | 267.50 | 269.00 | 2,686,326 |
| 2024-08-20 | 267.50 | 272.00 | 267.50 | 268.50 | 1,694,550 |
| 2024-08-19 | 267.50 | 272.00 | 267.50 | 272.00 | 631,078 |
| 2024-08-16 | 267.00 | 272.50 | 267.00 | 271.50 | 399,803 |
| 2024-08-15 | 268.00 | 272.00 | 268.00 | 272.00 | 511,014 |
| 2024-08-14 | 262.50 | 267.50 | 262.50 | 267.50 | 694,149 |
| 2024-08-13 | 264.50 | 265.00 | 263.00 | 264.50 | 475,550 |
| 2024-08-12 | 262.50 | 266.50 | 262.50 | 264.00 | 557,477 |
| 2024-08-09 | 258.00 | 265.00 | 258.00 | 265.00 | 297,215 |
| 2024-08-08 | 262.00 | 263.00 | 258.50 | 262.50 | 326,011 |
| 2024-08-07 | 262.00 | 264.00 | 262.00 | 263.50 | 674,817 |
| 2024-08-06 | 256.50 | 260.50 | 256.50 | 259.50 | 1,562,826 |
| 2024-08-05 | 259.50 | 259.50 | 252.50 | 255.50 | 740,035 |
| 2024-08-02 | 271.50 | 271.50 | 262.50 | 263.00 | 1,098,283 |
| 2024-08-01 | 276.50 | 277.00 | 273.00 | 276.00 | 1,221,084 |
| 2024-07-31 | 274.50 | 275.50 | 272.00 | 273.00 | 737,050 |
| 2024-07-30 | 268.00 | 273.00 | 268.00 | 273.00 | 1,253,131 |
| 2024-07-29 | 274.00 | 274.00 | 270.00 | 272.00 | 923,202 |
| 2024-07-26 | 267.50 | 271.00 | 267.50 | 271.00 | 651,774 |
| 2024-07-25 | 265.50 | 265.50 | 263.50 | 264.00 | 1,280,205 |
| 2024-07-24 | 267.00 | 268.00 | 267.00 | 267.00 | 535,553 |
| 2024-07-23 | 270.00 | 270.00 | 268.00 | 269.00 | 545,797 |
| 2024-07-22 | 271.50 | 271.50 | 269.50 | 269.50 | 634,985 |
| 2024-07-19 | 271.00 | 271.00 | 268.50 | 270.50 | 678,299 |
| 2024-07-18 | 270.50 | 272.00 | 270.50 | 271.50 | 976,643 |
| 2024-07-17 | 272.00 | 272.00 | 270.00 | 271.00 | 536,062 |
| 2024-07-16 | 274.50 | 274.50 | 271.50 | 272.00 | 680,456 |
| 2024-07-15 | 270.50 | 275.50 | 270.50 | 275.50 | 544,045 |
| 2024-07-12 | 268.00 | 272.00 | 268.00 | 272.00 | 1,122,591 |
| 2024-07-11 | 270.00 | 271.00 | 267.00 | 270.50 | 1,456,237 |
| 2024-07-10 | 270.50 | 272.00 | 268.50 | 268.50 | 1,547,802 |
| 2024-07-09 | 269.50 | 271.00 | 268.00 | 269.00 | 781,024 |
| 2024-07-08 | 270.00 | 271.00 | 265.50 | 269.50 | 714,376 |
| 2024-07-05 | 269.50 | 272.00 | 268.50 | 270.00 | 891,435 |
| 2024-07-04 | 267.00 | 269.00 | 267.00 | 268.50 | 537,911 |
| 2024-07-03 | 269.50 | 269.50 | 265.00 | 266.50 | 1,083,551 |
| 2024-07-02 | 264.00 | 266.50 | 264.00 | 265.00 | 1,089,798 |
| 2024-07-01 | 266.00 | 269.50 | 265.50 | 265.50 | 837,189 |
| 2024-06-28 | 272.50 | 272.50 | 266.50 | 268.00 | 739,939 |
| 2024-06-27 | 268.00 | 270.00 | 267.50 | 268.00 | 528,441 |
| 2024-06-26 | 267.50 | 274.50 | 266.50 | 267.50 | 1,254,932 |
| 2024-06-25 | 260.50 | 264.00 | 260.50 | 261.00 | 346,460 |
| 2024-06-24 | 261.50 | 265.00 | 260.50 | 261.50 | 998,715 |
| 2024-06-21 | 262.50 | 263.00 | 261.50 | 263.00 | 630,132 |
| 2024-06-20 | 264.00 | 265.00 | 262.00 | 264.00 | 706,560 |
| 2024-06-19 | 261.00 | 263.00 | 261.00 | 262.00 | 899,590 |
| 2024-06-18 | 258.00 | 262.00 | 258.00 | 261.50 | 903,914 |
| 2024-06-17 | 261.00 | 261.50 | 257.50 | 259.00 | 533,535 |
| 2024-06-14 | 258.00 | 260.50 | 256.50 | 257.50 | 614,292 |
| 2024-06-13 | 259.50 | 262.50 | 257.00 | 257.00 | 551,539 |
| 2024-06-12 | 257.50 | 261.50 | 257.50 | 260.00 | 819,088 |
| 2024-06-11 | 262.50 | 262.50 | 257.50 | 257.50 | 871,077 |
| 2024-06-10 | 260.00 | 261.00 | 259.00 | 259.50 | 876,351 |
| 2024-06-07 | 261.50 | 262.50 | 259.00 | 259.50 | 416,846 |
| 2024-06-06 | 260.00 | 261.50 | 260.00 | 260.00 | 1,089,236 |
| 2024-06-05 | 255.00 | 260.00 | 255.00 | 259.50 | 914,847 |
| 2024-06-04 | 255.00 | 257.00 | 252.00 | 257.00 | 3,124,845 |
| 2024-06-03 | 255.50 | 259.00 | 255.50 | 256.00 | 1,753,850 |
| 2024-05-31 | 255.00 | 257.00 | 254.00 | 257.00 | 1,182,640 |
| 2024-05-30 | 257.00 | 257.00 | 254.50 | 255.50 | 2,686,217 |
| 2024-05-29 | 263.50 | 263.50 | 256.00 | 256.00 | 1,083,246 |
| 2024-05-28 | 264.00 | 264.00 | 261.00 | 261.50 | 840,908 |
| 2024-05-27 | 263.50 | 263.50 | 263.50 | 263.50 | 0 |
| 2024-05-24 | 261.00 | 265.00 | 261.00 | 263.50 | 736,569 |
| 2024-05-23 | 269.50 | 269.50 | 262.50 | 262.50 | 1,174,880 |
| 2024-05-22 | 267.00 | 267.50 | 264.00 | 265.50 | 578,081 |
| 2024-05-21 | 264.50 | 269.00 | 264.50 | 268.00 | 573,718 |
| 2024-05-20 | 264.50 | 270.00 | 263.00 | 270.00 | 689,833 |
| 2024-05-17 | 268.00 | 268.50 | 267.00 | 268.00 | 531,513 |
| 2024-05-16 | 269.00 | 269.50 | 266.50 | 268.00 | 580,955 |
| 2024-05-15 | 266.00 | 269.50 | 266.00 | 269.50 | 715,147 |
| 2024-05-14 | 262.50 | 267.00 | 262.50 | 267.00 | 391,411 |
| 2024-05-13 | 267.50 | 267.50 | 265.00 | 265.00 | 594,454 |
| 2024-05-10 | 262.00 | 267.00 | 262.00 | 265.50 | 553,446 |
| 2024-05-09 | 264.00 | 264.50 | 263.00 | 263.00 | 558,178 |
| 2024-05-08 | 264.00 | 264.00 | 263.00 | 263.00 | 934,213 |
| 2024-05-07 | 264.50 | 264.50 | 262.50 | 263.50 | 669,946 |
| 2024-05-06 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2024-05-03 | 257.00 | 263.00 | 257.00 | 263.00 | 554,434 |
| 2024-05-02 | 253.00 | 258.50 | 253.00 | 258.50 | 638,514 |
| 2024-05-01 | 252.00 | 256.00 | 252.00 | 256.00 | 420,168 |
| 2024-04-30 | 255.50 | 256.00 | 254.00 | 254.50 | 654,302 |
| 2024-04-29 | 254.50 | 255.50 | 251.00 | 255.50 | 578,323 |
| 2024-04-26 | 249.00 | 252.00 | 249.00 | 252.00 | 675,891 |
| 2024-04-25 | 249.00 | 250.50 | 248.50 | 249.00 | 712,486 |
| 2024-04-24 | 250.00 | 252.50 | 249.50 | 250.50 | 888,971 |
| 2024-04-23 | 249.50 | 251.50 | 249.50 | 251.00 | 1,108,939 |
| 2024-04-22 | 246.00 | 250.00 | 246.00 | 249.50 | 496,639 |
| 2024-04-19 | 246.50 | 248.00 | 246.00 | 247.50 | 715,489 |
| 2024-04-18 | 248.50 | 248.50 | 243.00 | 248.50 | 742,646 |
| 2024-04-17 | 246.50 | 249.00 | 246.50 | 247.50 | 381,135 |
| 2024-04-16 | 247.50 | 249.00 | 246.50 | 247.00 | 748,661 |
| 2024-04-15 | 250.00 | 253.00 | 247.00 | 250.50 | 689,155 |
| 2024-04-12 | 252.00 | 253.50 | 251.50 | 251.50 | 569,876 |
| 2024-04-11 | 251.50 | 252.00 | 248.50 | 250.50 | 641,366 |
| 2024-04-10 | 251.00 | 251.00 | 248.00 | 250.00 | 863,275 |
| 2024-04-09 | 249.50 | 249.50 | 247.50 | 248.00 | 914,280 |
| 2024-04-08 | 247.00 | 249.00 | 247.00 | 249.00 | 1,113,213 |
| 2024-04-05 | 247.50 | 247.50 | 245.50 | 247.00 | 1,105,443 |
| 2024-04-04 | 248.00 | 249.50 | 248.00 | 249.50 | 1,210,995 |
| 2024-04-03 | 247.00 | 249.00 | 247.00 | 248.50 | 1,391,839 |
| 2024-04-02 | 248.00 | 250.50 | 247.50 | 248.00 | 968,808 |
| 2024-04-01 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-03-29 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-03-28 | 248.00 | 250.50 | 248.00 | 250.00 | 1,210,327 |
| 2024-03-27 | 248.00 | 249.50 | 248.00 | 249.00 | 825,100 |
| 2024-03-26 | 246.50 | 249.00 | 246.50 | 249.00 | 3,219,563 |
| 2024-03-25 | 246.50 | 249.00 | 246.50 | 249.00 | 854,640 |
| 2024-03-22 | 247.50 | 249.00 | 247.50 | 249.00 | 877,013 |
| 2024-03-21 | 246.00 | 248.50 | 245.00 | 248.00 | 975,477 |
| 2024-03-20 | 242.00 | 244.50 | 242.00 | 244.00 | 647,514 |
| 2024-03-19 | 244.00 | 244.50 | 243.00 | 244.00 | 1,003,086 |
| 2024-03-18 | 241.50 | 244.00 | 241.50 | 243.00 | 1,180,259 |
| 2024-03-15 | 241.00 | 243.00 | 241.00 | 243.00 | 1,517,349 |
| 2024-03-14 | 244.00 | 245.00 | 242.00 | 243.00 | 743,999 |
| 2024-03-13 | 240.50 | 244.00 | 240.50 | 244.00 | 1,094,228 |
| 2024-03-12 | 243.00 | 243.50 | 242.00 | 242.50 | 1,274,984 |
| 2024-03-11 | 241.00 | 243.00 | 241.00 | 241.50 | 781,021 |
| 2024-03-08 | 242.50 | 243.50 | 242.50 | 243.50 | 691,474 |
| 2024-03-07 | 242.50 | 244.50 | 242.00 | 243.50 | 581,613 |
| 2024-03-06 | 242.50 | 243.50 | 241.50 | 243.00 | 694,726 |
| 2024-03-05 | 240.00 | 242.50 | 240.00 | 241.00 | 665,716 |
| 2024-03-04 | 240.00 | 243.00 | 240.00 | 242.00 | 965,541 |
| 2024-03-01 | 243.00 | 243.00 | 240.50 | 243.00 | 744,493 |
| 2024-02-29 | 240.00 | 241.00 | 240.00 | 240.00 | 1,011,208 |
| 2024-02-28 | 241.00 | 241.50 | 240.00 | 240.50 | 602,482 |
| 2024-02-27 | 241.00 | 242.00 | 240.50 | 241.00 | 553,740 |
| 2024-02-26 | 241.00 | 241.50 | 241.00 | 241.50 | 621,945 |
| 2024-02-23 | 240.50 | 242.00 | 240.50 | 241.50 | 1,028,044 |
| 2024-02-22 | 238.00 | 242.00 | 236.00 | 241.00 | 872,182 |
| 2024-02-21 | 238.00 | 240.50 | 238.00 | 240.00 | 923,749 |
| 2024-02-20 | 239.00 | 240.50 | 238.00 | 238.50 | 542,117 |
| 2024-02-19 | 240.00 | 241.50 | 238.00 | 240.50 | 773,733 |
| 2024-02-16 | 239.00 | 242.00 | 239.00 | 240.50 | 935,596 |
| 2024-02-15 | 238.00 | 240.50 | 238.00 | 239.00 | 820,532 |
| 2024-02-14 | 238.50 | 239.50 | 237.00 | 238.00 | 652,253 |
| 2024-02-13 | 239.50 | 239.50 | 235.50 | 237.50 | 411,602 |
| 2024-02-12 | 238.00 | 240.50 | 238.00 | 240.00 | 800,317 |
| 2024-02-09 | 237.50 | 239.00 | 237.50 | 239.00 | 879,144 |
| 2024-02-08 | 236.50 | 238.50 | 236.00 | 238.00 | 1,167,233 |
| 2024-02-07 | 237.50 | 237.50 | 236.50 | 237.00 | 763,427 |
| 2024-02-06 | 235.50 | 237.50 | 235.50 | 237.50 | 595,704 |
| 2024-02-05 | 234.50 | 237.50 | 234.50 | 236.50 | 1,020,993 |
| 2024-02-02 | 236.50 | 236.50 | 233.00 | 236.00 | 784,275 |
| 2024-02-01 | 231.50 | 235.00 | 231.50 | 233.00 | 1,023,028 |
| 2024-01-31 | 235.50 | 235.50 | 232.00 | 235.50 | 959,977 |
| 2024-01-30 | 230.00 | 235.50 | 230.00 | 235.50 | 1,485,941 |
| 2024-01-29 | 232.50 | 234.00 | 230.50 | 233.50 | 1,293,147 |
| 2024-01-26 | 233.00 | 234.00 | 232.50 | 233.50 | 728,686 |
| 2024-01-25 | 230.50 | 232.50 | 230.00 | 232.50 | 755,137 |
| 2024-01-24 | 234.00 | 234.00 | 232.00 | 232.00 | 655,410 |
| 2024-01-23 | 231.50 | 232.50 | 230.00 | 231.50 | 1,366,386 |
| 2024-01-22 | 232.00 | 233.00 | 231.00 | 232.00 | 1,314,415 |
| 2024-01-19 | 231.50 | 232.00 | 230.50 | 231.50 | 525,857 |
| 2024-01-18 | 227.50 | 231.50 | 227.00 | 231.00 | 609,867 |
| 2024-01-17 | 229.00 | 229.50 | 228.00 | 228.50 | 772,454 |
| 2024-01-16 | 232.00 | 234.00 | 232.00 | 233.00 | 967,816 |
| 2024-01-15 | 232.50 | 234.00 | 232.00 | 233.50 | 957,926 |
| 2024-01-12 | 233.50 | 234.50 | 233.50 | 233.50 | 652,887 |
| 2024-01-11 | 232.00 | 235.00 | 231.50 | 233.00 | 524,489 |
| 2024-01-10 | 232.00 | 233.50 | 232.00 | 233.00 | 630,688 |
| 2024-01-09 | 233.00 | 233.50 | 232.00 | 233.00 | 391,076 |
| 2024-01-08 | 231.00 | 232.00 | 230.00 | 232.00 | 454,017 |
| 2024-01-05 | 233.00 | 233.00 | 231.00 | 232.00 | 418,220 |
| 2024-01-04 | 234.00 | 234.50 | 232.00 | 233.00 | 433,495 |
| 2024-01-03 | 236.00 | 236.50 | 233.50 | 233.50 | 584,496 |
| 2024-01-02 | 237.50 | 238.00 | 235.50 | 236.50 | 586,577 |
| 2024-01-01 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2023-12-29 | 236.50 | 238.00 | 233.50 | 237.50 | 587,939 |
| 2023-12-28 | 234.50 | 236.50 | 232.00 | 236.50 | 709,417 |
| 2023-12-27 | 235.00 | 236.00 | 233.50 | 234.00 | 396,426 |
| 2023-12-26 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2023-12-25 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2023-12-22 | 233.50 | 233.50 | 232.00 | 233.00 | 221,175 |
| 2023-12-21 | 234.00 | 234.50 | 231.50 | 233.50 | 572,346 |
| 2023-12-20 | 235.00 | 235.50 | 233.00 | 235.50 | 480,830 |
| 2023-12-19 | 235.00 | 235.00 | 232.50 | 233.00 | 446,117 |
| 2023-12-18 | 232.50 | 234.50 | 232.50 | 232.50 | 773,190 |
| 2023-12-15 | 233.00 | 235.00 | 231.50 | 232.50 | 1,331,691 |
| 2023-12-14 | 232.50 | 233.50 | 230.50 | 232.50 | 1,183,442 |
| 2023-12-13 | 230.50 | 231.00 | 229.50 | 229.50 | 921,795 |
| 2023-12-12 | 229.00 | 230.50 | 229.00 | 230.00 | 753,725 |
| 2023-12-11 | 228.50 | 230.00 | 227.50 | 230.00 | 856,941 |
| 2023-12-08 | 228.00 | 228.50 | 226.00 | 228.00 | 467,414 |
| 2023-12-07 | 225.50 | 228.00 | 225.50 | 227.50 | 390,262 |
| 2023-12-06 | 223.50 | 227.50 | 223.50 | 227.00 | 506,647 |
| 2023-12-05 | 225.00 | 226.50 | 224.50 | 225.50 | 822,544 |
| 2023-12-04 | 227.50 | 228.00 | 225.00 | 225.00 | 1,016,131 |
| 2023-12-01 | 227.00 | 228.00 | 227.00 | 227.50 | 443,605 |
| 2023-11-30 | 226.00 | 227.50 | 225.50 | 227.00 | 646,895 |
| 2023-11-29 | 225.50 | 227.50 | 224.00 | 227.00 | 441,561 |
| 2023-11-28 | 227.00 | 227.50 | 226.00 | 226.00 | 567,595 |
| 2023-11-27 | 228.00 | 228.50 | 227.50 | 227.50 | 440,145 |
| 2023-11-24 | 228.50 | 229.00 | 228.00 | 228.50 | 403,945 |
| 2023-11-23 | 227.00 | 229.50 | 227.00 | 229.00 | 435,508 |
| 2023-11-22 | 228.50 | 230.50 | 227.00 | 230.00 | 706,025 |
| 2023-11-21 | 230.00 | 230.00 | 227.50 | 228.00 | 539,945 |
| 2023-11-20 | 230.00 | 231.00 | 229.50 | 230.50 | 747,841 |
| 2023-11-17 | 230.50 | 231.50 | 230.00 | 230.50 | 708,606 |
| 2023-11-16 | 227.00 | 230.00 | 227.00 | 229.50 | 493,677 |
| 2023-11-15 | 229.50 | 232.00 | 227.50 | 232.00 | 891,074 |
| 2023-11-14 | 225.50 | 229.00 | 225.50 | 229.00 | 898,688 |
| 2023-11-13 | 222.00 | 226.00 | 222.00 | 226.00 | 410,732 |
| 2023-11-10 | 223.00 | 225.00 | 223.00 | 224.00 | 617,954 |
| 2023-11-09 | 223.00 | 226.00 | 223.00 | 226.00 | 430,562 |
| 2023-11-08 | 218.00 | 224.50 | 218.00 | 224.00 | 752,899 |
| 2023-11-07 | 221.00 | 222.50 | 221.00 | 221.50 | 732,234 |
| 2023-11-06 | 222.00 | 222.50 | 221.50 | 222.00 | 516,061 |
| 2023-11-03 | 222.00 | 222.00 | 218.50 | 222.00 | 707,426 |
| 2023-11-02 | 217.00 | 220.00 | 216.50 | 220.00 | 837,410 |
| 2023-11-01 | 213.00 | 215.00 | 212.00 | 214.00 | 728,275 |
| 2023-10-31 | 213.00 | 214.00 | 212.50 | 214.00 | 774,199 |
| 2023-10-30 | 210.50 | 213.00 | 209.00 | 210.50 | 737,800 |
| 2023-10-27 | 213.00 | 213.50 | 210.50 | 210.50 | 357,371 |
| 2023-10-26 | 212.00 | 213.00 | 212.00 | 212.50 | 453,207 |
| 2023-10-25 | 214.00 | 216.50 | 213.00 | 215.50 | 815,141 |
| 2023-10-24 | 213.50 | 216.50 | 213.00 | 216.00 | 517,327 |
| 2023-10-23 | 216.50 | 216.50 | 214.50 | 215.00 | 466,325 |
| 2023-10-20 | 217.00 | 219.00 | 216.50 | 216.50 | 720,741 |
| 2023-10-19 | 220.50 | 221.50 | 220.50 | 221.00 | 486,110 |
| 2023-10-18 | 222.00 | 223.00 | 222.00 | 222.50 | 518,416 |
| 2023-10-17 | 221.50 | 224.00 | 221.00 | 224.00 | 472,381 |
| 2023-10-16 | 223.50 | 223.50 | 221.00 | 223.00 | 447,532 |
| 2023-10-13 | 224.50 | 224.50 | 221.50 | 221.50 | 661,565 |
| 2023-10-12 | 221.00 | 225.00 | 221.00 | 224.00 | 419,512 |
| 2023-10-11 | 219.50 | 223.00 | 219.50 | 222.00 | 799,843 |
| 2023-10-10 | 222.50 | 223.50 | 221.50 | 223.50 | 725,869 |
| 2023-10-09 | 219.50 | 220.00 | 218.50 | 219.50 | 612,252 |
| 2023-10-06 | 220.00 | 220.50 | 216.50 | 219.00 | 455,137 |
| 2023-10-05 | 219.00 | 220.50 | 219.00 | 219.50 | 352,347 |
| 2023-10-04 | 219.50 | 219.50 | 218.00 | 218.00 | 619,715 |
| 2023-10-03 | 221.00 | 222.50 | 220.00 | 220.00 | 534,648 |
| 2023-10-02 | 225.00 | 225.00 | 221.50 | 221.50 | 510,094 |
| 2023-09-29 | 224.00 | 224.50 | 223.00 | 223.50 | 374,628 |
| 2023-09-28 | 225.00 | 225.00 | 222.00 | 222.00 | 785,126 |
| 2023-09-27 | 225.50 | 225.50 | 223.50 | 223.50 | 515,713 |
| 2023-09-26 | 226.00 | 226.50 | 224.00 | 225.50 | 400,148 |
| 2023-09-25 | 228.00 | 228.00 | 225.50 | 225.50 | 824,100 |
| 2023-09-22 | 228.00 | 228.50 | 227.50 | 227.50 | 918,601 |
| 2023-09-21 | 229.00 | 229.50 | 228.00 | 229.00 | 1,047,941 |
| 2023-09-20 | 230.50 | 231.00 | 228.00 | 230.00 | 592,257 |
| 2023-09-19 | 228.50 | 231.00 | 228.50 | 228.50 | 828,529 |
| 2023-09-18 | 230.00 | 230.00 | 229.00 | 229.50 | 936,252 |
| 2023-09-15 | 230.00 | 233.00 | 229.00 | 233.00 | 2,497,396 |
| 2023-09-14 | 221.00 | 230.50 | 221.00 | 230.50 | 1,320,850 |
| 2023-09-13 | 222.50 | 224.00 | 222.50 | 224.00 | 927,377 |
| 2023-09-12 | 223.00 | 224.00 | 223.00 | 223.50 | 906,403 |
| 2023-09-11 | 221.00 | 223.50 | 221.00 | 223.00 | 612,674 |
| 2023-09-08 | 222.50 | 224.00 | 222.50 | 223.00 | 315,050 |
| 2023-09-07 | 223.50 | 224.00 | 223.00 | 223.50 | 496,468 |
| 2023-09-06 | 220.50 | 224.00 | 220.50 | 223.50 | 584,157 |
| 2023-09-05 | 222.00 | 225.00 | 221.50 | 224.00 | 629,499 |
| 2023-09-04 | 223.00 | 224.50 | 223.00 | 224.00 | 755,297 |
| 2023-09-01 | 222.50 | 224.00 | 222.00 | 223.00 | 546,697 |
| 2023-08-31 | 222.00 | 225.00 | 222.00 | 224.00 | 1,226,138 |
| 2023-08-30 | 224.00 | 224.00 | 222.50 | 223.50 | 934,446 |
| 2023-08-29 | 221.00 | 224.50 | 221.00 | 222.50 | 1,225,574 |
| 2023-08-28 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2023-08-25 | 220.00 | 221.00 | 219.50 | 219.50 | 615,152 |
| 2023-08-24 | 221.50 | 222.00 | 220.50 | 220.50 | 680,200 |
| 2023-08-23 | 218.50 | 221.50 | 218.50 | 221.50 | 489,716 |
| 2023-08-22 | 219.50 | 221.00 | 218.50 | 219.00 | 935,509 |
| 2023-08-21 | 222.00 | 222.00 | 218.50 | 218.50 | 1,082,900 |
| 2023-08-18 | 222.00 | 222.00 | 220.00 | 221.00 | 560,792 |
| 2023-08-17 | 224.50 | 225.00 | 223.00 | 223.00 | 373,271 |
| 2023-08-16 | 219.00 | 227.00 | 219.00 | 226.00 | 648,017 |
| 2023-08-15 | 228.50 | 228.50 | 227.00 | 227.00 | 437,124 |
| 2023-08-14 | 229.50 | 229.50 | 228.50 | 229.50 | 363,723 |
| 2023-08-11 | 230.50 | 230.50 | 228.50 | 229.00 | 338,262 |
| 2023-08-10 | 231.00 | 232.50 | 230.00 | 230.50 | 873,297 |
| 2023-08-09 | 232.50 | 232.50 | 230.50 | 230.50 | 590,677 |
| 2023-08-08 | 228.50 | 230.00 | 228.50 | 229.50 | 377,646 |
| 2023-08-07 | 231.00 | 231.50 | 229.50 | 230.00 | 683,325 |
| 2023-08-04 | 228.50 | 232.50 | 228.50 | 230.50 | 779,108 |
| 2023-08-03 | 230.50 | 231.00 | 229.50 | 230.50 | 451,297 |
| 2023-08-02 | 231.50 | 232.50 | 229.50 | 231.50 | 640,375 |
| 2023-08-01 | 234.50 | 235.00 | 233.50 | 234.00 | 1,227,861 |
| 2023-07-31 | 232.00 | 236.00 | 232.00 | 235.00 | 1,063,088 |
| 2023-07-28 | 233.50 | 234.00 | 233.00 | 234.00 | 1,052,909 |
| 2023-07-27 | 231.50 | 234.00 | 231.50 | 234.00 | 679,976 |
| 2023-07-26 | 232.00 | 232.00 | 231.00 | 232.00 | 490,142 |
| 2023-07-25 | 233.00 | 233.50 | 231.50 | 232.00 | 611,258 |
| 2023-07-24 | 232.00 | 233.00 | 231.00 | 233.00 | 533,490 |
| 2023-07-21 | 231.50 | 233.50 | 231.50 | 233.00 | 430,119 |
| 2023-07-20 | 232.00 | 234.00 | 232.00 | 234.00 | 564,727 |
| 2023-07-19 | 227.00 | 233.00 | 227.00 | 233.00 | 931,419 |
| 2023-07-18 | 224.00 | 226.50 | 224.00 | 226.50 | 757,594 |
| 2023-07-17 | 226.00 | 226.00 | 225.00 | 225.00 | 612,568 |
| 2023-07-14 | 227.00 | 227.00 | 225.00 | 226.00 | 528,642 |
| 2023-07-13 | 225.00 | 227.00 | 225.00 | 226.00 | 497,966 |
| 2023-07-12 | 223.50 | 226.50 | 223.50 | 226.00 | 542,023 |
| 2023-07-11 | 221.00 | 222.50 | 221.00 | 222.50 | 701,093 |
| 2023-07-10 | 219.50 | 221.50 | 219.00 | 221.50 | 586,893 |
| 2023-07-07 | 220.00 | 221.00 | 220.00 | 220.00 | 483,119 |
| 2023-07-06 | 223.00 | 223.00 | 220.00 | 220.00 | 551,322 |
| 2023-07-05 | 225.00 | 225.50 | 224.00 | 225.00 | 476,447 |
| 2023-07-04 | 227.50 | 227.50 | 225.00 | 225.00 | 767,799 |
| 2023-07-03 | 228.00 | 228.50 | 225.50 | 226.00 | 824,536 |
| 2023-06-30 | 221.50 | 227.00 | 221.50 | 226.50 | 753,272 |
| 2023-06-29 | 224.50 | 224.50 | 223.50 | 224.00 | 834,415 |
| 2023-06-28 | 221.00 | 225.00 | 221.00 | 224.00 | 641,398 |
| 2023-06-27 | 221.00 | 222.00 | 219.50 | 220.00 | 785,178 |
| 2023-06-26 | 221.00 | 222.00 | 218.50 | 220.00 | 881,139 |
| 2023-06-23 | 221.00 | 223.50 | 221.00 | 221.50 | 726,265 |
| 2023-06-22 | 224.00 | 225.00 | 223.00 | 224.50 | 487,156 |
| 2023-06-21 | 224.50 | 227.00 | 224.50 | 225.00 | 453,524 |
| 2023-06-20 | 226.00 | 227.50 | 225.50 | 226.50 | 524,444 |
| 2023-06-19 | 228.00 | 229.00 | 227.00 | 228.00 | 650,002 |
| 2023-06-16 | 231.00 | 233.00 | 230.00 | 230.00 | 1,182,633 |
| 2023-06-15 | 232.00 | 232.00 | 230.00 | 230.00 | 429,569 |
| 2023-06-14 | 232.00 | 232.50 | 230.50 | 230.50 | 1,143,373 |
| 2023-06-13 | 229.00 | 232.00 | 229.00 | 231.00 | 1,571,462 |
| 2023-06-12 | 229.50 | 231.00 | 229.50 | 231.00 | 457,442 |
| 2023-06-09 | 228.50 | 229.50 | 228.00 | 228.50 | 681,418 |
| 2023-06-08 | 231.00 | 231.00 | 227.50 | 228.50 | 392,474 |
| 2023-06-07 | 230.00 | 231.50 | 229.50 | 229.50 | 711,771 |
| 2023-06-06 | 229.00 | 232.50 | 229.00 | 232.50 | 462,195 |
| 2023-06-05 | 228.00 | 233.00 | 228.00 | 231.50 | 717,847 |
| 2023-06-02 | 226.00 | 231.00 | 226.00 | 231.00 | 699,834 |
| 2023-06-01 | 229.50 | 229.50 | 225.50 | 227.00 | 494,501 |
| 2023-05-31 | 225.50 | 228.50 | 225.50 | 226.00 | 829,077 |
| 2023-05-30 | 230.00 | 230.00 | 227.00 | 228.50 | 708,610 |
| 2023-05-29 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2023-05-26 | 226.00 | 229.50 | 226.00 | 228.50 | 1,048,325 |
| 2023-05-25 | 225.50 | 228.50 | 225.50 | 227.50 | 534,810 |
| 2023-05-24 | 226.50 | 227.50 | 225.50 | 227.00 | 598,846 |
| 2023-05-23 | 231.00 | 232.00 | 228.50 | 230.00 | 609,449 |
| 2023-05-22 | 232.00 | 232.50 | 231.00 | 232.00 | 1,195,755 |
| 2023-05-19 | 236.00 | 236.00 | 232.50 | 233.00 | 604,329 |
| 2023-05-18 | 228.00 | 234.00 | 227.50 | 232.50 | 834,651 |
| 2023-05-17 | 227.00 | 231.00 | 226.50 | 230.50 | 416,652 |
| 2023-05-16 | 226.50 | 230.50 | 226.50 | 230.00 | 520,022 |
| 2023-05-15 | 226.50 | 230.50 | 226.50 | 228.50 | 798,084 |
| 2023-05-12 | 228.00 | 229.50 | 228.00 | 228.00 | 580,252 |
| 2023-05-11 | 228.00 | 229.50 | 227.00 | 228.50 | 575,905 |
| 2023-05-10 | 226.00 | 227.00 | 225.00 | 227.00 | 923,125 |
| 2023-05-09 | 228.50 | 228.50 | 227.00 | 227.50 | 656,569 |
| 2023-05-08 | 230.50 | 230.50 | 230.50 | 230.50 | 0 |
| 2023-05-05 | 226.00 | 230.50 | 225.00 | 230.50 | 462,767 |
| 2023-05-04 | 224.50 | 227.50 | 224.50 | 227.50 | 612,028 |
| 2023-05-03 | 225.50 | 229.00 | 225.00 | 228.50 | 796,779 |
| 2023-05-02 | 226.50 | 229.50 | 225.50 | 226.00 | 869,337 |
| 2023-05-01 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2023-04-28 | 225.00 | 227.50 | 225.00 | 227.00 | 896,900 |
| 2023-04-27 | 224.50 | 227.00 | 224.00 | 225.50 | 617,120 |
| 2023-04-26 | 223.50 | 225.50 | 223.50 | 225.50 | 875,599 |
| 2023-04-25 | 225.00 | 227.00 | 225.00 | 227.00 | 541,828 |
| 2023-04-24 | 226.50 | 227.50 | 225.00 | 226.50 | 723,264 |
| 2023-04-21 | 223.50 | 228.00 | 223.50 | 228.00 | 699,401 |
| 2023-04-20 | 224.50 | 226.50 | 224.50 | 226.00 | 732,824 |
| 2023-04-19 | 223.00 | 226.00 | 223.00 | 225.50 | 540,676 |
| 2023-04-18 | 225.50 | 227.50 | 225.00 | 226.00 | 679,865 |
| 2023-04-17 | 225.50 | 226.50 | 225.00 | 226.00 | 914,165 |
| 2023-04-14 | 225.00 | 226.50 | 223.00 | 226.50 | 670,969 |
| 2023-04-13 | 221.00 | 224.50 | 221.00 | 224.50 | 550,655 |
| 2023-04-12 | 221.50 | 224.50 | 220.00 | 223.00 | 1,016,605 |
| 2023-04-11 | 222.00 | 222.00 | 220.50 | 221.50 | 869,579 |
| 2023-04-10 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-04-07 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-04-06 | 216.00 | 220.00 | 216.00 | 220.00 | 847,545 |
| 2023-04-05 | 220.00 | 220.00 | 217.50 | 218.00 | 954,716 |
| 2023-04-04 | 220.00 | 221.50 | 219.50 | 219.50 | 1,008,929 |
| 2023-04-03 | 222.00 | 224.00 | 221.00 | 221.00 | 986,980 |
| 2023-03-31 | 221.50 | 222.00 | 219.50 | 222.00 | 1,200,916 |
| 2023-03-30 | 221.00 | 221.50 | 219.50 | 221.00 | 1,204,912 |
| 2023-03-29 | 221.00 | 221.00 | 218.00 | 218.50 | 1,158,223 |
| 2023-03-28 | 218.00 | 220.00 | 216.00 | 216.50 | 1,408,045 |
| 2023-03-27 | 220.50 | 220.50 | 218.00 | 218.00 | 918,444 |
| 2023-03-24 | 219.50 | 219.50 | 216.00 | 217.50 | 774,197 |
| 2023-03-23 | 221.00 | 221.50 | 220.00 | 221.00 | 538,532 |
| 2023-03-22 | 218.00 | 222.00 | 216.50 | 222.00 | 651,654 |
| 2023-03-21 | 218.50 | 222.50 | 217.00 | 220.50 | 772,455 |
| 2023-03-20 | 215.50 | 218.50 | 212.50 | 218.00 | 850,443 |
| 2023-03-17 | 218.50 | 221.00 | 216.00 | 217.50 | 1,504,926 |
| 2023-03-16 | 218.50 | 219.00 | 215.50 | 219.00 | 912,968 |
| 2023-03-15 | 217.50 | 220.50 | 213.50 | 216.50 | 1,526,140 |
| 2023-03-14 | 219.00 | 222.00 | 216.00 | 222.00 | 1,110,913 |
| 2023-03-13 | 226.50 | 226.50 | 216.50 | 218.00 | 1,228,101 |
| 2023-03-10 | 224.00 | 225.00 | 222.00 | 225.00 | 898,099 |
| 2023-03-09 | 228.50 | 230.00 | 227.00 | 229.00 | 979,745 |
| 2023-03-08 | 232.00 | 232.00 | 229.00 | 231.00 | 918,639 |
| 2023-03-07 | 229.50 | 232.50 | 229.50 | 232.00 | 796,606 |
| 2023-03-06 | 228.50 | 232.00 | 228.00 | 232.00 | 792,429 |
| 2023-03-03 | 228.00 | 231.00 | 228.00 | 230.50 | 691,602 |
| 2023-03-02 | 227.50 | 229.00 | 225.50 | 227.50 | 829,703 |
| 2023-03-01 | 227.50 | 229.00 | 227.00 | 227.50 | 1,134,381 |
| 2023-02-28 | 227.00 | 227.00 | 224.50 | 226.50 | 889,128 |
| 2023-02-27 | 225.50 | 227.50 | 225.50 | 227.50 | 1,197,239 |
| 2023-02-24 | 228.50 | 228.50 | 225.50 | 226.00 | 636,247 |
| 2023-02-23 | 223.00 | 227.50 | 223.00 | 226.50 | 622,077 |
| 2023-02-22 | 226.00 | 228.00 | 225.50 | 227.50 | 767,245 |
| 2023-02-21 | 231.00 | 231.00 | 227.50 | 229.00 | 605,596 |
| 2023-02-20 | 231.50 | 233.00 | 231.50 | 232.00 | 631,744 |
| 2023-02-17 | 231.50 | 233.00 | 231.00 | 233.00 | 769,640 |
| 2023-02-16 | 235.00 | 236.50 | 232.50 | 234.00 | 925,047 |
| 2023-02-15 | 232.00 | 234.50 | 232.00 | 233.50 | 761,944 |
| 2023-02-14 | 233.50 | 234.00 | 230.00 | 230.50 | 925,236 |
| 2023-02-13 | 233.50 | 233.50 | 230.50 | 231.50 | 829,192 |
| 2023-02-10 | 233.50 | 233.50 | 228.50 | 231.00 | 780,533 |
| 2023-02-09 | 230.50 | 234.50 | 230.50 | 232.50 | 610,472 |
| 2023-02-08 | 234.00 | 234.50 | 232.00 | 232.00 | 1,204,767 |
| 2023-02-07 | 232.50 | 234.50 | 232.00 | 233.00 | 759,752 |
| 2023-02-06 | 235.00 | 236.00 | 232.50 | 234.00 | 705,257 |
| 2023-02-03 | 235.50 | 236.50 | 232.00 | 235.50 | 1,114,957 |
| 2023-02-02 | 228.50 | 236.00 | 228.50 | 236.00 | 1,099,945 |
| 2023-02-01 | 228.00 | 229.50 | 227.00 | 227.00 | 847,804 |
| 2023-01-31 | 227.00 | 228.00 | 225.00 | 227.00 | 547,509 |
| 2023-01-30 | 226.00 | 228.00 | 226.00 | 226.50 | 731,535 |
| 2023-01-27 | 226.00 | 230.00 | 225.00 | 230.00 | 770,721 |
| 2023-01-26 | 226.00 | 228.50 | 226.00 | 228.00 | 858,524 |
| 2023-01-25 | 227.00 | 227.50 | 223.00 | 225.50 | 720,159 |
| 2023-01-24 | 224.50 | 228.50 | 224.50 | 228.00 | 543,586 |
| 2023-01-23 | 222.00 | 227.00 | 222.00 | 227.00 | 657,434 |
| 2023-01-20 | 223.00 | 224.50 | 222.50 | 224.50 | 461,150 |
| 2023-01-19 | 225.00 | 225.00 | 222.00 | 222.50 | 566,036 |
| 2023-01-18 | 224.50 | 230.00 | 224.50 | 225.50 | 819,408 |
| 2023-01-17 | 229.00 | 229.00 | 226.50 | 226.50 | 1,025,936 |
| 2023-01-16 | 227.50 | 229.50 | 226.50 | 229.00 | 879,641 |
| 2023-01-13 | 227.00 | 228.00 | 226.00 | 228.00 | 452,149 |
| 2023-01-12 | 223.50 | 226.00 | 223.00 | 226.00 | 634,320 |
| 2023-01-11 | 222.50 | 225.00 | 222.00 | 223.00 | 1,059,140 |
| 2023-01-10 | 220.00 | 222.00 | 220.00 | 220.50 | 465,322 |
| 2023-01-09 | 220.50 | 222.00 | 219.00 | 221.50 | 772,433 |
| 2023-01-06 | 222.00 | 222.00 | 219.50 | 220.00 | 3,162,654 |
| 2023-01-05 | 220.00 | 223.50 | 220.00 | 223.50 | 324,363 |
| 2023-01-04 | 222.50 | 224.00 | 220.50 | 222.00 | 1,400,667 |
| 2023-01-03 | 222.50 | 225.00 | 220.50 | 221.00 | 945,826 |
| 2023-01-02 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2022-12-30 | 219.50 | 221.50 | 219.50 | 221.50 | 347,353 |
| 2022-12-29 | 218.50 | 221.00 | 217.00 | 221.00 | 357,972 |
| 2022-12-28 | 221.00 | 221.00 | 218.50 | 219.00 | 251,107 |
| 2022-12-27 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-12-26 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-12-23 | 217.00 | 220.00 | 217.00 | 220.00 | 261,002 |
| 2022-12-22 | 218.00 | 220.00 | 217.00 | 218.00 | 483,471 |
| 2022-12-21 | 217.50 | 220.50 | 217.00 | 219.50 | 323,656 |
| 2022-12-20 | 216.00 | 216.50 | 213.50 | 215.50 | 844,609 |
| 2022-12-19 | 215.00 | 215.50 | 214.00 | 215.00 | 724,494 |
| 2022-12-16 | 215.50 | 216.50 | 213.50 | 213.50 | 1,539,972 |
| 2022-12-15 | 216.50 | 217.50 | 215.50 | 216.50 | 486,109 |
| 2022-12-14 | 218.50 | 219.50 | 218.50 | 219.00 | 657,541 |
| 2022-12-13 | 216.00 | 221.00 | 216.00 | 219.50 | 937,541 |
| 2022-12-12 | 216.00 | 216.50 | 215.00 | 216.50 | 512,566 |
| 2022-12-09 | 217.00 | 217.50 | 216.50 | 217.50 | 422,043 |
| 2022-12-08 | 214.00 | 219.00 | 214.00 | 218.00 | 509,211 |
| 2022-12-07 | 216.50 | 217.00 | 214.00 | 216.00 | 1,088,622 |
| 2022-12-06 | 220.00 | 221.00 | 216.00 | 216.50 | 705,789 |
| 2022-12-05 | 224.00 | 224.00 | 221.50 | 222.50 | 457,088 |
| 2022-12-02 | 225.00 | 225.00 | 220.00 | 222.50 | 638,606 |
| 2022-12-01 | 224.00 | 226.00 | 223.50 | 224.50 | 451,395 |
| 2022-11-30 | 221.50 | 224.00 | 220.50 | 224.00 | 629,012 |
| 2022-11-29 | 223.50 | 224.50 | 221.50 | 221.50 | 654,373 |
| 2022-11-28 | 222.00 | 224.00 | 221.00 | 224.00 | 446,997 |
| 2022-11-25 | 224.50 | 225.00 | 223.50 | 225.00 | 1,803,862 |
| 2022-11-24 | 224.50 | 225.50 | 223.50 | 224.50 | 559,248 |
| 2022-11-23 | 226.50 | 228.00 | 225.50 | 226.00 | 484,551 |
| 2022-11-22 | 223.50 | 227.00 | 223.50 | 227.00 | 605,931 |
| 2022-11-21 | 224.00 | 227.00 | 223.00 | 227.00 | 963,275 |
| 2022-11-18 | 224.00 | 225.50 | 224.00 | 225.00 | 592,245 |
| 2022-11-17 | 223.50 | 226.00 | 223.50 | 226.00 | 342,976 |
| 2022-11-16 | 225.00 | 227.00 | 224.00 | 227.00 | 636,623 |
| 2022-11-15 | 228.00 | 229.50 | 226.50 | 228.50 | 426,656 |
| 2022-11-14 | 228.00 | 230.50 | 225.50 | 230.00 | 805,750 |
| 2022-11-11 | 227.50 | 232.00 | 227.50 | 229.00 | 895,932 |
| 2022-11-10 | 220.50 | 227.50 | 220.00 | 227.50 | 1,126,787 |
| 2022-11-09 | 218.50 | 223.00 | 218.00 | 222.00 | 578,225 |
| 2022-11-08 | 216.00 | 222.50 | 216.00 | 222.00 | 1,567,411 |
| 2022-11-07 | 217.50 | 221.50 | 217.50 | 219.50 | 620,654 |
| 2022-11-04 | 219.00 | 222.50 | 218.00 | 221.00 | 827,255 |
| 2022-11-03 | 215.00 | 218.00 | 214.00 | 218.00 | 439,498 |
| 2022-11-02 | 217.00 | 218.50 | 215.50 | 218.00 | 583,317 |
| 2022-11-01 | 218.50 | 222.50 | 218.50 | 219.50 | 852,177 |
| 2022-10-31 | 215.00 | 219.50 | 215.00 | 218.50 | 591,781 |
| 2022-10-28 | 215.50 | 217.00 | 213.50 | 217.00 | 582,949 |
| 2022-10-27 | 218.50 | 219.00 | 216.50 | 218.00 | 504,363 |
| 2022-10-26 | 215.50 | 221.00 | 215.50 | 219.50 | 754,077 |
| 2022-10-25 | 213.50 | 217.50 | 213.00 | 217.50 | 561,495 |
| 2022-10-24 | 212.50 | 214.50 | 210.00 | 213.50 | 477,277 |
| 2022-10-21 | 210.00 | 212.50 | 208.00 | 212.50 | 467,359 |
| 2022-10-20 | 211.50 | 213.00 | 209.50 | 213.00 | 522,637 |
| 2022-10-19 | 212.50 | 212.50 | 209.50 | 211.00 | 696,022 |
| 2022-10-18 | 215.00 | 215.50 | 210.50 | 212.00 | 628,916 |
| 2022-10-17 | 208.50 | 212.50 | 205.00 | 211.00 | 756,027 |
| 2022-10-14 | 207.50 | 211.50 | 206.50 | 206.50 | 1,052,363 |
| 2022-10-13 | 207.00 | 209.00 | 200.00 | 204.50 | 765,773 |
| 2022-10-12 | 207.00 | 208.00 | 204.00 | 205.00 | 1,740,541 |
| 2022-10-11 | 207.00 | 208.50 | 204.50 | 206.50 | 526,907 |
| 2022-10-10 | 211.00 | 212.00 | 209.50 | 209.50 | 793,269 |
| 2022-10-07 | 215.50 | 216.00 | 212.50 | 213.00 | 520,047 |
| 2022-10-06 | 214.50 | 216.00 | 213.00 | 216.00 | 617,902 |
| 2022-10-05 | 214.00 | 215.00 | 213.00 | 215.00 | 580,420 |
| 2022-10-04 | 207.00 | 218.00 | 207.00 | 218.00 | 523,170 |
| 2022-10-03 | 208.00 | 208.00 | 204.50 | 207.50 | 688,354 |
| 2022-09-30 | 203.50 | 211.50 | 203.50 | 211.50 | 1,269,964 |
| 2022-09-29 | 209.50 | 211.50 | 204.50 | 205.50 | 1,043,236 |
| 2022-09-28 | 214.00 | 215.00 | 209.50 | 212.00 | 1,070,630 |
| 2022-09-27 | 214.50 | 218.00 | 213.00 | 213.00 | 1,146,003 |
| 2022-09-26 | 217.50 | 221.50 | 215.00 | 216.00 | 785,080 |
| 2022-09-23 | 217.00 | 219.00 | 215.00 | 217.50 | 653,896 |
| 2022-09-22 | 217.00 | 220.00 | 217.00 | 218.50 | 761,670 |
| 2022-09-21 | 218.50 | 223.00 | 218.50 | 223.00 | 684,447 |
| 2022-09-20 | 219.50 | 222.50 | 216.00 | 219.00 | 765,693 |
| 2022-09-19 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-09-16 | 219.00 | 221.00 | 216.50 | 220.00 | 1,048,236 |
| 2022-09-15 | 222.00 | 222.00 | 219.50 | 220.50 | 780,957 |
| 2022-09-14 | 217.00 | 219.50 | 217.00 | 219.00 | 1,344,568 |
| 2022-09-13 | 223.00 | 227.50 | 219.50 | 219.50 | 1,192,245 |
| 2022-09-12 | 222.00 | 225.50 | 222.00 | 225.50 | 985,457 |
| 2022-09-09 | 219.00 | 223.00 | 218.00 | 222.50 | 762,022 |
| 2022-09-08 | 214.00 | 219.50 | 214.00 | 218.50 | 939,649 |
| 2022-09-07 | 214.50 | 217.00 | 213.50 | 217.00 | 672,316 |
| 2022-09-06 | 214.50 | 216.50 | 213.00 | 215.00 | 978,648 |
| 2022-09-05 | 216.50 | 216.50 | 214.50 | 215.50 | 864,558 |
| 2022-09-02 | 214.00 | 220.50 | 214.00 | 220.50 | 842,778 |
| 2022-09-01 | 218.00 | 218.00 | 214.00 | 214.00 | 582,962 |
| 2022-08-31 | 219.00 | 221.00 | 218.00 | 219.00 | 796,410 |
| 2022-08-30 | 225.00 | 225.00 | 218.50 | 219.00 | 1,073,036 |
| 2022-08-29 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-08-26 | 224.50 | 224.50 | 222.00 | 222.00 | 908,974 |
| 2022-08-25 | 223.50 | 225.00 | 222.00 | 224.00 | 870,631 |
| 2022-08-24 | 222.50 | 223.50 | 220.00 | 223.50 | 1,028,944 |
| 2022-08-23 | 225.00 | 226.00 | 222.50 | 222.50 | 1,221,693 |
| 2022-08-22 | 228.50 | 228.50 | 226.00 | 226.00 | 730,944 |
| 2022-08-19 | 230.50 | 231.00 | 230.00 | 230.50 | 725,272 |
| 2022-08-18 | 229.50 | 231.50 | 229.50 | 231.00 | 845,483 |
| 2022-08-17 | 233.00 | 233.00 | 229.50 | 229.50 | 835,047 |
| 2022-08-16 | 236.00 | 236.50 | 233.50 | 233.50 | 1,366,493 |
| 2022-08-15 | 235.50 | 236.50 | 234.00 | 236.50 | 480,236 |
| 2022-08-12 | 234.50 | 235.00 | 233.50 | 235.00 | 582,326 |
| 2022-08-11 | 231.00 | 234.00 | 230.50 | 233.00 | 699,519 |
| 2022-08-10 | 228.50 | 231.50 | 227.50 | 231.00 | 577,073 |
| 2022-08-09 | 230.00 | 230.00 | 225.50 | 227.50 | 737,583 |
| 2022-08-08 | 224.00 | 230.00 | 224.00 | 229.50 | 850,433 |
| 2022-08-05 | 226.50 | 229.00 | 226.00 | 228.00 | 603,832 |
| 2022-08-04 | 225.00 | 228.00 | 224.50 | 228.00 | 556,438 |
| 2022-08-03 | 222.00 | 226.50 | 220.50 | 226.50 | 590,323 |
| 2022-08-02 | 224.00 | 224.00 | 220.00 | 222.00 | 940,448 |
| 2022-08-01 | 224.00 | 225.50 | 222.50 | 224.50 | 690,542 |
| 2022-07-29 | 223.00 | 227.00 | 223.00 | 225.50 | 971,134 |
| 2022-07-28 | 223.00 | 223.00 | 219.50 | 222.50 | 373,225 |
| 2022-07-27 | 221.50 | 221.50 | 219.50 | 221.00 | 334,438 |
| 2022-07-26 | 221.00 | 222.00 | 218.00 | 218.50 | 551,719 |
| 2022-07-25 | 217.50 | 222.50 | 217.00 | 221.00 | 675,579 |
| 2022-07-22 | 220.00 | 224.50 | 220.00 | 222.00 | 768,303 |
| 2022-07-21 | 217.50 | 222.00 | 217.50 | 221.50 | 603,258 |
| 2022-07-20 | 215.50 | 219.00 | 215.50 | 218.50 | 481,450 |
| 2022-07-19 | 209.00 | 215.50 | 209.00 | 214.50 | 527,423 |
| 2022-07-18 | 212.00 | 213.00 | 210.50 | 211.00 | 519,672 |
| 2022-07-15 | 207.00 | 210.50 | 207.00 | 210.00 | 372,549 |
| 2022-07-14 | 207.00 | 207.50 | 204.50 | 205.00 | 529,654 |
| 2022-07-13 | 208.50 | 209.00 | 205.00 | 207.00 | 509,473 |
| 2022-07-12 | 206.00 | 210.50 | 206.00 | 210.00 | 443,889 |
| 2022-07-11 | 209.50 | 210.50 | 208.50 | 210.00 | 567,727 |
| 2022-07-08 | 209.50 | 211.50 | 209.00 | 211.50 | 550,079 |
| 2022-07-07 | 209.50 | 211.00 | 208.00 | 211.00 | 521,870 |
| 2022-07-06 | 206.50 | 209.00 | 206.50 | 208.00 | 976,399 |
| 2022-07-05 | 206.50 | 207.50 | 202.50 | 204.00 | 910,401 |
| 2022-07-04 | 206.50 | 206.50 | 204.50 | 206.50 | 511,234 |
| 2022-07-01 | 204.50 | 209.00 | 204.50 | 207.50 | 422,302 |
| 2022-06-30 | 207.00 | 208.00 | 203.00 | 206.00 | 571,013 |
| 2022-06-29 | 209.50 | 210.50 | 208.00 | 209.50 | 601,670 |
| 2022-06-28 | 211.50 | 213.00 | 211.00 | 211.50 | 622,209 |
| 2022-06-27 | 211.00 | 213.00 | 209.50 | 210.50 | 559,332 |
| 2022-06-24 | 201.00 | 209.50 | 201.00 | 208.50 | 561,275 |
| 2022-06-23 | 203.00 | 204.00 | 201.00 | 202.00 | 906,720 |
| 2022-06-22 | 201.00 | 204.00 | 200.00 | 203.50 | 731,152 |
| 2022-06-21 | 207.50 | 207.50 | 204.00 | 205.50 | 650,426 |
| 2022-06-20 | 202.50 | 205.50 | 202.50 | 204.50 | 633,690 |
| 2022-06-17 | 203.00 | 205.00 | 200.50 | 203.50 | 1,396,010 |
| 2022-06-16 | 209.00 | 209.00 | 201.50 | 202.00 | 1,536,478 |
| 2022-06-15 | 209.00 | 210.00 | 208.00 | 209.50 | 856,762 |
| 2022-06-14 | 208.50 | 209.00 | 206.50 | 207.50 | 1,734,347 |
| 2022-06-13 | 208.50 | 209.50 | 206.50 | 207.50 | 1,295,011 |
| 2022-06-10 | 214.50 | 214.50 | 210.50 | 212.00 | 865,847 |
| 2022-06-09 | 217.50 | 219.00 | 215.50 | 216.00 | 718,081 |
| 2022-06-08 | 215.00 | 219.50 | 215.00 | 218.00 | 597,831 |
| 2022-06-07 | 218.50 | 218.50 | 215.50 | 218.50 | 1,201,806 |
| 2022-06-06 | 220.00 | 221.00 | 219.50 | 220.00 | 628,841 |
| 2022-06-03 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-06-02 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2022-06-01 | 216.50 | 219.50 | 216.50 | 217.00 | 792,698 |
| 2022-05-31 | 218.50 | 218.50 | 217.00 | 217.50 | 686,961 |
| 2022-05-30 | 215.50 | 218.50 | 215.50 | 218.50 | 841,400 |
| 2022-05-27 | 212.50 | 216.50 | 210.00 | 216.00 | 413,241 |
| 2022-05-26 | 209.00 | 213.50 | 208.50 | 212.50 | 742,077 |
| 2022-05-25 | 209.50 | 209.50 | 204.50 | 209.00 | 1,232,057 |
| 2022-05-24 | 206.00 | 208.50 | 206.00 | 208.00 | 826,479 |
| 2022-05-23 | 208.00 | 210.00 | 207.00 | 208.50 | 649,915 |
| 2022-05-20 | 209.50 | 210.00 | 206.50 | 206.50 | 855,886 |
| 2022-05-19 | 205.50 | 207.00 | 201.50 | 206.50 | 1,271,546 |
| 2022-05-18 | 211.50 | 214.50 | 210.00 | 210.00 | 1,090,961 |
| 2022-05-17 | 211.00 | 213.00 | 210.00 | 211.00 | 770,739 |
| 2022-05-16 | 210.00 | 213.50 | 210.00 | 210.50 | 667,871 |
| 2022-05-13 | 208.00 | 212.50 | 208.00 | 212.50 | 954,188 |
| 2022-05-12 | 205.50 | 208.50 | 205.00 | 208.50 | 925,006 |
| 2022-05-11 | 212.00 | 212.00 | 208.00 | 210.50 | 1,105,247 |
| 2022-05-10 | 210.50 | 212.00 | 209.00 | 209.00 | 1,122,213 |
| 2022-05-09 | 215.00 | 215.00 | 207.00 | 209.50 | 1,276,736 |
| 2022-05-06 | 216.00 | 217.00 | 213.00 | 215.50 | 1,206,505 |
| 2022-05-05 | 221.00 | 224.00 | 217.00 | 217.00 | 1,473,253 |
| 2022-05-04 | 219.50 | 220.00 | 218.00 | 218.00 | 1,060,592 |
| 2022-05-03 | 220.50 | 221.00 | 219.50 | 219.50 | 1,257,189 |
| 2022-05-02 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-04-29 | 223.50 | 223.50 | 221.00 | 221.00 | 735,245 |
| 2022-04-28 | 218.00 | 221.50 | 218.00 | 220.50 | 828,247 |
| 2022-04-27 | 218.00 | 219.00 | 217.00 | 218.00 | 948,801 |
| 2022-04-26 | 219.50 | 222.00 | 218.00 | 218.50 | 1,541,217 |
| 2022-04-25 | 219.50 | 219.50 | 216.50 | 218.50 | 1,188,910 |
| 2022-04-22 | 220.50 | 225.00 | 220.50 | 222.50 | 912,789 |
| 2022-04-21 | 226.50 | 226.50 | 225.50 | 225.50 | 986,624 |
| 2022-04-20 | 224.00 | 226.50 | 224.00 | 225.50 | 853,710 |
| 2022-04-19 | 224.50 | 224.50 | 221.00 | 223.50 | 732,020 |
| 2022-04-18 | 224.50 | 224.50 | 224.50 | 224.50 | 0 |
| 2022-04-15 | 224.50 | 224.50 | 224.50 | 224.50 | 0 |
| 2022-04-14 | 223.50 | 224.50 | 223.00 | 224.50 | 789,608 |
| 2022-04-13 | 223.00 | 223.50 | 221.50 | 223.50 | 1,156,377 |
| 2022-04-12 | 224.50 | 224.50 | 221.50 | 223.00 | 13,199,925 |
| 2022-04-11 | 227.00 | 227.00 | 223.50 | 224.50 | 2,410,872 |
| 2022-04-08 | 225.50 | 227.00 | 224.00 | 226.50 | 954,868 |
| 2022-04-07 | 226.00 | 226.00 | 223.00 | 224.00 | 1,335,461 |
| 2022-04-06 | 228.00 | 228.00 | 223.50 | 225.00 | 1,246,397 |
| 2022-04-05 | 228.50 | 229.00 | 227.50 | 227.50 | 1,136,589 |
| 2022-04-04 | 230.00 | 230.00 | 228.00 | 228.50 | 1,607,461 |
| 2022-04-01 | 228.00 | 230.00 | 228.00 | 229.00 | 1,108,309 |
| 2022-03-31 | 228.00 | 231.50 | 228.00 | 229.50 | 1,186,592 |
| 2022-03-30 | 230.50 | 231.50 | 228.00 | 229.50 | 843,581 |
| 2022-03-29 | 227.50 | 232.00 | 227.50 | 231.50 | 1,249,068 |
| 2022-03-28 | 228.00 | 229.00 | 225.50 | 228.00 | 1,307,086 |
| 2022-03-25 | 230.00 | 230.00 | 226.50 | 227.50 | 867,309 |
| 2022-03-24 | 230.00 | 230.00 | 226.50 | 227.50 | 665,406 |
| 2022-03-23 | 230.50 | 231.75 | 228.00 | 229.00 | 971,167 |
| 2022-03-22 | 232.00 | 233.00 | 231.00 | 231.00 | 957,471 |
| 2022-03-21 | 232.00 | 232.50 | 230.00 | 231.50 | 756,044 |
| 2022-03-18 | 229.00 | 231.50 | 227.00 | 231.50 | 1,240,207 |
| 2022-03-17 | 230.00 | 230.00 | 226.50 | 227.50 | 922,633 |
| 2022-03-16 | 223.00 | 229.00 | 223.00 | 229.00 | 1,872,771 |
| 2022-03-15 | 220.00 | 221.50 | 218.50 | 221.00 | 544,863 |
| 2022-03-14 | 220.00 | 223.00 | 220.00 | 223.00 | 835,205 |
| 2022-03-11 | 218.50 | 224.50 | 217.00 | 221.00 | 918,307 |
| 2022-03-10 | 219.00 | 219.00 | 215.50 | 216.00 | 594,604 |
| 2022-03-09 | 216.00 | 218.50 | 213.00 | 218.50 | 1,023,068 |
| 2022-03-08 | 205.00 | 212.00 | 205.00 | 209.50 | 2,295,026 |
| 2022-03-07 | 207.50 | 212.50 | 203.00 | 208.50 | 1,535,080 |
| 2022-03-04 | 218.50 | 220.50 | 212.50 | 214.00 | 1,080,292 |
| 2022-03-03 | 225.50 | 226.00 | 221.00 | 222.00 | 1,089,026 |
| 2022-03-02 | 223.00 | 226.00 | 223.00 | 225.50 | 715,177 |
| 2022-03-01 | 227.50 | 227.50 | 222.00 | 223.00 | 820,991 |
| 2022-02-28 | 220.00 | 228.00 | 220.00 | 227.50 | 735,128 |
| 2022-02-25 | 221.00 | 226.00 | 220.00 | 225.50 | 1,281,498 |
| 2022-02-24 | 218.50 | 219.00 | 214.00 | 218.50 | 1,602,774 |
| 2022-02-23 | 228.50 | 230.00 | 224.00 | 224.00 | 1,264,649 |
| 2022-02-22 | 225.00 | 229.50 | 223.00 | 227.50 | 1,659,733 |
| 2022-02-21 | 234.50 | 234.50 | 228.00 | 229.50 | 1,439,995 |
| 2022-02-18 | 235.50 | 236.50 | 234.00 | 234.00 | 654,626 |
| 2022-02-17 | 240.00 | 240.00 | 235.50 | 236.50 | 698,156 |
| 2022-02-16 | 238.00 | 241.00 | 238.00 | 238.00 | 918,692 |
| 2022-02-15 | 237.00 | 240.00 | 237.00 | 239.00 | 796,398 |
| 2022-02-14 | 237.50 | 237.50 | 234.00 | 237.00 | 1,012,125 |
| 2022-02-11 | 239.50 | 242.00 | 239.00 | 241.50 | 401,768 |
| 2022-02-10 | 244.00 | 245.50 | 241.00 | 242.50 | 767,370 |
| 2022-02-09 | 243.00 | 243.50 | 239.00 | 243.50 | 646,359 |
| 2022-02-08 | 237.00 | 239.50 | 236.50 | 238.00 | 580,181 |
| 2022-02-07 | 237.00 | 239.00 | 236.00 | 238.00 | 1,064,784 |
| 2022-02-04 | 238.50 | 239.50 | 235.00 | 237.00 | 989,603 |
| 2022-02-03 | 239.50 | 240.00 | 237.00 | 239.00 | 592,918 |
| 2022-02-02 | 242.50 | 244.50 | 241.00 | 241.50 | 677,782 |
| 2022-02-01 | 240.00 | 242.50 | 238.50 | 241.00 | 658,518 |
| 2022-01-31 | 236.00 | 237.00 | 235.00 | 237.00 | 824,394 |
| 2022-01-28 | 235.50 | 236.00 | 231.00 | 234.00 | 1,442,318 |
| 2022-01-27 | 232.50 | 238.00 | 231.50 | 237.00 | 606,547 |
| 2022-01-26 | 233.00 | 238.50 | 233.00 | 237.00 | 776,045 |
| 2022-01-25 | 234.00 | 236.00 | 231.50 | 233.50 | 2,490,733 |
| 2022-01-24 | 241.00 | 241.00 | 229.00 | 231.50 | 2,010,836 |
| 2022-01-21 | 243.00 | 243.00 | 238.00 | 241.00 | 1,078,280 |
| 2022-01-20 | 244.00 | 244.50 | 243.50 | 244.50 | 894,303 |
| 2022-01-19 | 241.50 | 245.50 | 239.50 | 244.00 | 1,484,914 |
| 2022-01-18 | 247.50 | 248.50 | 243.50 | 244.00 | 2,506,822 |
| 2022-01-17 | 247.50 | 250.50 | 247.50 | 250.00 | 1,376,270 |
| 2022-01-14 | 248.50 | 249.00 | 246.00 | 247.00 | 856,729 |
| 2022-01-13 | 249.50 | 251.00 | 249.00 | 249.50 | 690,648 |
| 2022-01-12 | 249.00 | 251.50 | 248.00 | 251.00 | 1,627,677 |
| 2022-01-11 | 246.50 | 250.50 | 246.50 | 247.00 | 1,685,936 |
| 2022-01-10 | 248.50 | 251.00 | 245.50 | 246.00 | 1,092,761 |
| 2022-01-07 | 252.50 | 252.50 | 249.00 | 250.00 | 766,850 |
| 2022-01-06 | 250.00 | 253.00 | 249.00 | 252.50 | 946,768 |
| 2022-01-05 | 252.00 | 256.00 | 252.00 | 256.00 | 1,074,142 |
| 2022-01-04 | 253.00 | 255.00 | 252.00 | 254.00 | 1,337,294 |
| 2022-01-03 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2021-12-31 | 250.00 | 252.00 | 250.00 | 252.00 | 900,273 |
| 2021-12-30 | 250.50 | 251.50 | 250.00 | 251.50 | 1,826,272 |
| 2021-12-29 | 250.00 | 251.00 | 249.00 | 250.00 | 1,759,244 |
| 2021-12-28 | 248.50 | 248.50 | 248.50 | 248.50 | 0 |
| 2021-12-27 | 248.50 | 248.50 | 248.50 | 248.50 | 0 |
| 2021-12-24 | 247.00 | 248.50 | 246.00 | 248.50 | 509,063 |
| 2021-12-23 | 244.00 | 248.00 | 244.00 | 247.50 | 1,625,336 |
| 2021-12-22 | 241.50 | 245.50 | 241.50 | 244.00 | 1,087,344 |
| 2021-12-21 | 242.50 | 242.50 | 240.50 | 242.00 | 1,013,066 |
| 2021-12-20 | 239.50 | 240.50 | 238.50 | 239.50 | 762,239 |
| 2021-12-17 | 243.50 | 244.00 | 241.50 | 244.00 | 1,964,650 |
| 2021-12-16 | 245.00 | 245.00 | 243.00 | 244.50 | 1,263,676 |
| 2021-12-15 | 242.00 | 242.50 | 240.00 | 241.00 | 1,267,429 |
| 2021-12-14 | 245.00 | 245.50 | 242.00 | 242.00 | 681,245 |
| 2021-12-13 | 246.50 | 248.00 | 244.00 | 244.00 | 962,223 |
| 2021-12-10 | 246.00 | 248.50 | 246.00 | 247.50 | 1,010,367 |
| 2021-12-09 | 250.00 | 250.50 | 247.50 | 248.00 | 912,089 |
| 2021-12-08 | 244.50 | 250.00 | 244.50 | 249.00 | 653,028 |
| 2021-12-07 | 250.00 | 250.00 | 245.50 | 248.50 | 946,793 |
| 2021-12-06 | 243.50 | 244.00 | 241.50 | 244.00 | 1,403,234 |
| 2021-12-03 | 242.00 | 243.50 | 241.00 | 241.50 | 1,069,724 |
| 2021-12-02 | 242.50 | 243.00 | 240.50 | 241.50 | 708,043 |
| 2021-12-01 | 244.50 | 246.00 | 243.50 | 246.00 | 942,311 |
| 2021-11-30 | 242.50 | 244.50 | 242.00 | 243.00 | 1,178,661 |
| 2021-11-29 | 247.00 | 247.00 | 244.50 | 246.00 | 1,026,650 |
| 2021-11-26 | 246.00 | 246.50 | 243.00 | 244.00 | 1,775,768 |
| 2021-11-25 | 251.00 | 251.50 | 250.00 | 251.50 | 655,924 |
| 2021-11-24 | 250.00 | 250.00 | 248.50 | 249.00 | 1,210,987 |
| 2021-11-23 | 251.00 | 251.00 | 249.00 | 249.00 | 1,287,867 |
| 2021-11-22 | 255.00 | 255.00 | 252.00 | 253.00 | 1,084,179 |
| 2021-11-19 | 255.50 | 255.50 | 252.50 | 253.00 | 710,551 |
| 2021-11-18 | 254.00 | 255.00 | 252.50 | 255.00 | 684,449 |
| 2021-11-17 | 254.50 | 256.00 | 252.50 | 254.00 | 682,483 |
| 2021-11-16 | 256.00 | 257.00 | 255.50 | 256.50 | 644,651 |
| 2021-11-15 | 255.00 | 257.00 | 255.00 | 257.00 | 881,285 |
| 2021-11-12 | 256.00 | 256.50 | 255.50 | 255.50 | 1,145,922 |
| 2021-11-11 | 255.00 | 256.50 | 254.50 | 256.00 | 466,666 |
| 2021-11-10 | 253.00 | 255.50 | 253.00 | 255.00 | 604,636 |
| 2021-11-09 | 255.50 | 255.50 | 254.00 | 254.50 | 725,216 |
| 2021-11-08 | 256.00 | 256.00 | 254.50 | 255.50 | 692,659 |
| 2021-11-05 | 255.50 | 257.50 | 255.50 | 256.00 | 860,386 |
| 2021-11-04 | 252.00 | 255.00 | 251.50 | 254.50 | 763,705 |
| 2021-11-03 | 250.50 | 252.00 | 250.00 | 250.50 | 929,728 |
| 2021-11-02 | 249.50 | 251.50 | 248.00 | 251.00 | 818,790 |
| 2021-11-01 | 251.00 | 251.00 | 250.00 | 251.00 | 929,217 |
| 2021-10-29 | 250.00 | 250.00 | 245.50 | 249.50 | 761,495 |
| 2021-10-28 | 247.50 | 249.00 | 246.50 | 248.50 | 653,977 |
| 2021-10-27 | 247.00 | 248.00 | 247.00 | 248.00 | 839,349 |
| 2021-10-26 | 246.50 | 249.00 | 246.50 | 248.00 | 706,626 |
| 2021-10-25 | 245.50 | 247.50 | 245.50 | 247.00 | 1,754,156 |
| 2021-10-22 | 246.00 | 247.50 | 246.00 | 246.50 | 735,196 |
| 2021-10-21 | 245.50 | 246.50 | 245.50 | 246.00 | 892,929 |
| 2021-10-20 | 245.00 | 246.50 | 245.00 | 246.50 | 1,059,118 |
| 2021-10-19 | 244.50 | 246.00 | 244.50 | 246.00 | 998,719 |
| 2021-10-18 | 244.00 | 244.50 | 242.00 | 244.00 | 824,139 |
| 2021-10-15 | 243.50 | 245.00 | 243.50 | 245.00 | 1,025,619 |
| 2021-10-14 | 238.50 | 243.00 | 238.50 | 242.50 | 754,503 |
| 2021-10-13 | 240.00 | 241.00 | 238.00 | 240.00 | 786,949 |
| 2021-10-12 | 237.50 | 241.00 | 237.50 | 240.00 | 1,377,105 |
| 2021-10-11 | 240.00 | 241.50 | 239.50 | 241.00 | 1,156,662 |
| 2021-10-08 | 237.00 | 241.50 | 237.00 | 241.00 | 863,908 |
| 2021-10-07 | 242.00 | 242.00 | 240.00 | 241.50 | 1,312,238 |
| 2021-10-06 | 240.00 | 240.00 | 236.00 | 238.50 | 698,472 |
| 2021-10-05 | 239.00 | 241.50 | 238.50 | 241.50 | 918,297 |
| 2021-10-04 | 241.00 | 242.00 | 238.50 | 238.50 | 800,184 |
| 2021-10-01 | 242.00 | 242.50 | 241.00 | 242.50 | 1,612,079 |
| 2021-09-30 | 246.00 | 246.50 | 244.00 | 245.00 | 1,600,041 |
| 2021-09-29 | 246.00 | 246.00 | 243.50 | 245.50 | 1,070,901 |
| 2021-09-28 | 247.00 | 247.00 | 243.00 | 245.00 | 1,080,353 |
| 2021-09-27 | 249.50 | 249.50 | 246.50 | 247.50 | 781,146 |
| 2021-09-24 | 248.00 | 248.00 | 246.00 | 247.50 | 989,433 |
| 2021-09-23 | 248.00 | 249.00 | 246.50 | 248.00 | 465,380 |
| 2021-09-22 | 242.00 | 247.50 | 242.00 | 247.00 | 707,221 |
| 2021-09-21 | 246.00 | 246.00 | 244.00 | 244.00 | 338,696 |
| 2021-09-20 | 243.50 | 244.50 | 241.50 | 244.00 | 970,711 |
| 2021-09-17 | 247.00 | 248.00 | 246.50 | 247.50 | 1,182,498 |
| 2021-09-16 | 246.50 | 247.00 | 246.00 | 246.50 | 1,092,517 |
| 2021-09-15 | 246.50 | 246.50 | 245.50 | 246.00 | 827,659 |
| 2021-09-14 | 247.00 | 247.50 | 246.00 | 246.50 | 585,246 |
| 2021-09-13 | 249.00 | 250.00 | 246.50 | 246.50 | 517,789 |
| 2021-09-10 | 249.50 | 250.00 | 247.50 | 248.00 | 474,370 |
| 2021-09-09 | 247.50 | 248.50 | 247.00 | 248.50 | 442,213 |
| 2021-09-08 | 247.00 | 251.50 | 247.00 | 250.00 | 1,385,787 |
| 2021-09-07 | 251.50 | 253.00 | 250.50 | 251.00 | 576,781 |
| 2021-09-06 | 251.00 | 253.00 | 251.00 | 252.00 | 438,882 |
| 2021-09-03 | 251.00 | 252.50 | 250.50 | 251.00 | 557,419 |
| 2021-09-02 | 251.50 | 252.50 | 251.00 | 251.50 | 484,918 |
| 2021-09-01 | 251.50 | 253.00 | 251.50 | 252.00 | 476,506 |
| 2021-08-31 | 252.00 | 252.00 | 250.00 | 250.50 | 835,112 |
| 2021-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2021-08-27 | 249.00 | 250.00 | 248.00 | 250.00 | 812,804 |
| 2021-08-26 | 248.50 | 250.00 | 248.50 | 249.00 | 404,945 |
| 2021-08-25 | 248.50 | 250.00 | 248.50 | 249.50 | 704,159 |
| 2021-08-24 | 249.00 | 249.50 | 248.00 | 248.50 | 736,604 |
| 2021-08-23 | 247.50 | 248.00 | 247.00 | 247.50 | 551,360 |
| 2021-08-20 | 245.50 | 247.50 | 245.00 | 247.00 | 392,981 |
| 2021-08-19 | 245.00 | 247.00 | 244.50 | 246.50 | 456,540 |
| 2021-08-18 | 249.50 | 250.50 | 249.50 | 250.00 | 666,834 |
| 2021-08-17 | 248.50 | 251.00 | 248.50 | 250.00 | 521,557 |
| 2021-08-16 | 249.50 | 250.50 | 249.00 | 250.00 | 589,951 |
| 2021-08-13 | 251.50 | 251.50 | 251.00 | 251.00 | 464,477 |
| 2021-08-12 | 249.00 | 250.00 | 248.00 | 249.50 | 473,822 |
| 2021-08-11 | 248.50 | 249.50 | 248.50 | 249.50 | 940,138 |
| 2021-08-10 | 247.00 | 248.00 | 247.00 | 248.00 | 818,144 |
| 2021-08-09 | 248.00 | 249.50 | 247.00 | 247.00 | 925,378 |
| 2021-08-06 | 247.00 | 248.50 | 247.00 | 248.50 | 507,122 |
| 2021-08-05 | 244.50 | 248.50 | 244.50 | 247.50 | 799,818 |
| 2021-08-04 | 246.50 | 247.50 | 246.00 | 247.50 | 363,882 |
| 2021-08-03 | 244.50 | 246.50 | 244.50 | 245.50 | 446,641 |
| 2021-08-02 | 246.50 | 247.50 | 245.50 | 245.50 | 567,292 |
| 2021-07-30 | 244.00 | 244.50 | 243.50 | 244.00 | 620,053 |
| 2021-07-29 | 245.00 | 246.00 | 244.50 | 245.50 | 424,769 |
| 2021-07-28 | 244.50 | 245.50 | 244.00 | 244.00 | 993,281 |
| 2021-07-27 | 245.00 | 246.50 | 244.00 | 244.00 | 394,002 |
| 2021-07-26 | 245.50 | 246.50 | 245.00 | 246.50 | 399,828 |
| 2021-07-23 | 246.00 | 247.00 | 245.00 | 246.50 | 438,633 |
| 2021-07-22 | 244.00 | 245.50 | 243.00 | 243.50 | 486,491 |
| 2021-07-21 | 242.50 | 244.50 | 242.50 | 244.00 | 742,053 |
| 2021-07-20 | 242.50 | 242.50 | 238.50 | 241.50 | 1,479,113 |
| 2021-07-19 | 240.50 | 241.00 | 238.50 | 239.00 | 1,065,620 |
| 2021-07-16 | 245.50 | 245.50 | 243.50 | 243.50 | 437,334 |
| 2021-07-15 | 246.00 | 246.00 | 244.00 | 244.00 | 593,984 |
| 2021-07-14 | 245.50 | 246.50 | 245.50 | 246.50 | 432,146 |
| 2021-07-13 | 246.00 | 247.00 | 246.00 | 246.50 | 1,332,553 |
| 2021-07-12 | 246.50 | 246.50 | 244.00 | 245.50 | 487,318 |
| 2021-07-09 | 244.00 | 246.00 | 244.00 | 245.00 | 516,007 |
| 2021-07-08 | 243.00 | 244.00 | 242.50 | 243.00 | 554,917 |
| 2021-07-07 | 245.00 | 246.50 | 245.00 | 245.50 | 644,139 |
| 2021-07-06 | 245.00 | 246.50 | 244.00 | 245.00 | 764,725 |
| 2021-07-05 | 244.00 | 247.00 | 244.00 | 247.00 | 490,882 |
| 2021-07-02 | 242.00 | 245.50 | 241.00 | 245.00 | 550,193 |
| 2021-07-01 | 242.50 | 244.00 | 242.00 | 243.50 | 781,917 |
| 2021-06-30 | 241.00 | 243.00 | 241.00 | 241.50 | 1,458,709 |
| 2021-06-29 | 240.50 | 243.50 | 240.50 | 243.00 | 932,697 |
| 2021-06-28 | 242.50 | 243.00 | 240.50 | 242.00 | 838,644 |
| 2021-06-25 | 241.00 | 241.50 | 239.50 | 241.50 | 644,947 |
| 2021-06-24 | 240.50 | 240.50 | 238.50 | 240.50 | 1,268,779 |
| 2021-06-23 | 238.00 | 240.50 | 237.50 | 239.50 | 900,595 |
| 2021-06-22 | 235.50 | 240.00 | 235.50 | 240.00 | 790,138 |
| 2021-06-21 | 234.00 | 237.00 | 233.00 | 237.00 | 957,540 |
| 2021-06-18 | 235.50 | 239.50 | 235.50 | 238.00 | 2,012,011 |
| 2021-06-17 | 237.00 | 238.50 | 236.00 | 237.00 | 791,947 |
| 2021-06-16 | 241.00 | 241.00 | 237.50 | 238.00 | 1,126,579 |
| 2021-06-15 | 239.50 | 241.50 | 239.00 | 239.00 | 936,964 |
| 2021-06-14 | 239.50 | 241.00 | 239.50 | 240.50 | 809,828 |
| 2021-06-11 | 239.00 | 240.50 | 238.50 | 239.50 | 507,315 |
| 2021-06-10 | 238.00 | 240.00 | 238.00 | 239.50 | 581,545 |
| 2021-06-09 | 238.00 | 239.50 | 237.50 | 238.50 | 734,363 |
| 2021-06-08 | 240.00 | 240.50 | 239.00 | 240.00 | 442,545 |
| 2021-06-07 | 239.50 | 240.50 | 239.50 | 239.50 | 546,777 |
| 2021-06-04 | 239.00 | 240.00 | 238.50 | 240.00 | 360,989 |
| 2021-06-03 | 239.50 | 239.50 | 238.00 | 239.50 | 540,779 |
| 2021-06-02 | 241.50 | 241.50 | 239.00 | 240.50 | 689,857 |
| 2021-06-01 | 239.50 | 240.50 | 237.00 | 240.00 | 674,450 |
| 2021-05-28 | 238.50 | 239.00 | 237.50 | 238.50 | 522,905 |
| 2021-05-27 | 236.50 | 238.50 | 236.50 | 238.50 | 761,393 |
| 2021-05-26 | 236.50 | 237.50 | 236.00 | 237.00 | 923,682 |