Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-17 | 424.00 | 424.00 | 420.00 | 420.00 | 43,710 |
| 2024-05-16 | 421.50 | 424.00 | 421.50 | 424.00 | 292,216 |
| 2024-05-15 | 404.00 | 421.50 | 404.00 | 421.50 | 45,577 |
| 2024-05-14 | 413.00 | 413.00 | 404.00 | 404.00 | 79,688 |
| 2024-05-13 | 413.50 | 413.50 | 413.00 | 413.00 | 136,303 |
| 2024-05-10 | 408.50 | 413.50 | 408.50 | 413.50 | 963,435 |
| 2024-05-09 | 412.00 | 412.00 | 408.50 | 408.50 | 24,053 |
| 2024-05-08 | 412.50 | 412.50 | 412.00 | 412.00 | 282,225 |
| 2024-05-07 | 415.00 | 415.00 | 415.00 | 412.50 | 47,731 |
| 2024-05-06 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2024-05-03 | 397.50 | 405.50 | 397.50 | 405.50 | 33,947 |
| 2024-05-02 | 394.50 | 397.50 | 394.50 | 397.50 | 337,586 |
| 2024-05-01 | 396.50 | 396.50 | 394.50 | 394.50 | 31,474 |
| 2024-04-30 | 400.50 | 400.50 | 396.50 | 396.50 | 41,752 |
| 2024-04-29 | 408.50 | 408.50 | 400.50 | 400.50 | 321,447 |
| 2024-04-26 | 392.50 | 408.50 | 392.50 | 408.50 | 1,290,253 |
| 2024-04-25 | 409.00 | 409.00 | 392.50 | 392.50 | 107,712 |
| 2024-04-24 | 406.50 | 409.00 | 406.50 | 409.00 | 96,713 |
| 2024-04-23 | 398.00 | 406.50 | 398.00 | 406.50 | 44,334 |
| 2024-04-22 | 402.00 | 402.00 | 391.00 | 398.00 | 49,056 |
| 2024-04-19 | 410.00 | 410.00 | 401.50 | 401.50 | 137,930 |
| 2024-04-18 | 413.00 | 413.00 | 410.00 | 410.00 | 49,453 |
| 2024-04-17 | 416.00 | 416.00 | 413.00 | 413.00 | 50,534 |
| 2024-04-16 | 422.50 | 422.50 | 416.00 | 416.00 | 36,746 |
| 2024-04-15 | 423.50 | 423.50 | 422.50 | 422.50 | 59,130 |
| 2024-04-12 | 425.00 | 425.00 | 423.50 | 423.50 | 58,603 |
| 2024-04-11 | 421.00 | 425.00 | 421.00 | 425.00 | 59,240 |
| 2024-04-10 | 423.00 | 423.00 | 421.00 | 421.00 | 44,037 |
| 2024-04-09 | 425.00 | 425.00 | 423.00 | 423.00 | 78,978 |
| 2024-04-08 | 425.00 | 425.00 | 425.00 | 425.00 | 127,333 |
| 2024-04-05 | 426.50 | 426.50 | 424.50 | 424.50 | 654,864 |
| 2024-04-04 | 423.00 | 426.50 | 423.00 | 426.50 | 55,364 |
| 2024-04-03 | 415.50 | 423.00 | 415.50 | 423.00 | 39,358 |
| 2024-04-02 | 417.00 | 424.00 | 417.00 | 415.50 | 652,861 |
| 2024-04-01 | 421.00 | 421.00 | 421.00 | 421.00 | 0 |
| 2024-03-29 | 421.00 | 421.00 | 421.00 | 421.00 | 0 |
| 2024-03-28 | 432.00 | 432.00 | 432.00 | 421.00 | 2,433,970 |
| 2024-03-27 | 424.50 | 424.50 | 420.00 | 420.00 | 40,023 |
| 2024-03-26 | 425.50 | 425.50 | 424.50 | 424.50 | 58,927 |
| 2024-03-25 | 427.00 | 427.00 | 425.50 | 425.50 | 1,666,254 |
| 2024-03-22 | 431.00 | 431.00 | 427.00 | 427.00 | 275,313 |
| 2024-03-21 | 418.00 | 428.00 | 417.00 | 431.00 | 103,970 |
| 2024-03-20 | 421.50 | 423.00 | 421.50 | 423.00 | 210,487 |
| 2024-03-19 | 419.00 | 421.50 | 419.00 | 421.50 | 148,817 |
| 2024-03-18 | 414.00 | 419.00 | 414.00 | 419.00 | 61,236 |
| 2024-03-15 | 426.00 | 426.00 | 426.00 | 414.00 | 59,988 |
| 2024-03-14 | 415.00 | 425.50 | 415.00 | 425.50 | 99,871 |
| 2024-03-13 | 414.00 | 415.00 | 414.00 | 415.00 | 33,271 |
| 2024-03-12 | 403.00 | 414.00 | 403.00 | 414.00 | 41,960 |
| 2024-03-11 | 408.00 | 408.00 | 403.00 | 403.00 | 72,411 |
| 2024-03-08 | 408.00 | 408.00 | 408.00 | 408.00 | 130,933 |
| 2024-03-07 | 403.50 | 408.00 | 403.50 | 408.00 | 128,431 |
| 2024-03-06 | 404.00 | 404.00 | 403.50 | 403.50 | 150,096 |
| 2024-03-05 | 415.50 | 415.50 | 404.00 | 404.00 | 136,965 |
| 2024-03-04 | 413.50 | 415.50 | 413.50 | 415.50 | 38,706 |
| 2024-03-01 | 407.50 | 413.50 | 407.50 | 413.50 | 56,548 |
| 2024-02-29 | 407.50 | 407.50 | 407.50 | 407.50 | 964,024 |
| 2024-02-28 | 405.50 | 407.50 | 405.50 | 407.50 | 33,388 |
| 2024-02-27 | 408.50 | 408.50 | 405.50 | 405.50 | 87,308 |
| 2024-02-26 | 415.00 | 415.00 | 415.00 | 408.50 | 9,856,542 |
| 2024-02-23 | 415.00 | 415.00 | 410.50 | 410.50 | 60,346 |
| 2024-02-22 | 399.50 | 415.00 | 399.50 | 415.00 | 1,837,847 |
| 2024-02-21 | 401.50 | 401.50 | 399.50 | 399.50 | 33,018 |
| 2024-02-20 | 406.50 | 406.50 | 401.50 | 401.50 | 292,805 |
| 2024-02-19 | 405.50 | 406.50 | 405.50 | 406.50 | 141 |
| 2024-02-16 | 405.00 | 405.50 | 405.00 | 405.50 | 1,251,229 |
| 2024-02-15 | 401.50 | 405.00 | 401.50 | 405.00 | 44,394 |
| 2024-02-14 | 400.00 | 401.50 | 400.00 | 401.50 | 68,367 |
| 2024-02-13 | 419.00 | 419.00 | 400.00 | 400.00 | 94,559 |
| 2024-02-12 | 419.50 | 419.50 | 419.00 | 419.00 | 83,246 |
| 2024-02-09 | 412.50 | 419.50 | 412.50 | 419.50 | 322,171 |
| 2024-02-08 | 411.50 | 412.50 | 411.50 | 412.50 | 68,124 |
| 2024-02-07 | 404.50 | 411.50 | 404.50 | 411.50 | 54,332 |
| 2024-02-06 | 404.00 | 404.50 | 404.00 | 404.50 | 11,119,759 |
| 2024-02-05 | 408.00 | 408.00 | 404.00 | 404.00 | 1,034,859 |
| 2024-02-02 | 404.00 | 408.00 | 404.00 | 408.00 | 109,670 |
| 2024-02-01 | 404.00 | 404.00 | 404.00 | 404.00 | 1,102,007 |
| 2024-01-31 | 414.00 | 414.00 | 404.00 | 404.00 | 392,776 |
| 2024-01-30 | 407.00 | 414.00 | 407.00 | 414.00 | 1,109,572 |
| 2024-01-29 | 409.50 | 409.50 | 407.00 | 407.00 | 84,202 |
| 2024-01-26 | 410.50 | 410.50 | 409.50 | 409.50 | 62,432 |
| 2024-01-25 | 403.50 | 410.50 | 403.50 | 410.50 | 124,584 |
| 2024-01-24 | 395.00 | 403.50 | 395.00 | 403.50 | 103,854 |
| 2024-01-23 | 398.00 | 398.00 | 398.00 | 395.00 | 1,725,945 |
| 2024-01-22 | 399.00 | 401.00 | 399.00 | 401.00 | 62,383 |
| 2024-01-19 | 399.00 | 399.00 | 399.00 | 399.00 | 424,070 |
| 2024-01-18 | 391.00 | 391.00 | 389.00 | 392.50 | 303,599 |
| 2024-01-17 | 395.50 | 395.50 | 393.50 | 393.50 | 53,164 |
| 2024-01-16 | 389.00 | 389.00 | 389.00 | 395.50 | 655,964 |
| 2024-01-15 | 391.00 | 392.50 | 391.00 | 392.50 | 6,893 |
| 2024-01-12 | 387.00 | 387.00 | 387.00 | 391.00 | 47,790 |
| 2024-01-11 | 386.00 | 386.00 | 386.00 | 381.00 | 205,865 |
| 2024-01-10 | 378.00 | 381.50 | 378.00 | 381.50 | 177,194 |
| 2024-01-09 | 373.50 | 378.00 | 373.50 | 378.00 | 101,186 |
| 2024-01-08 | 374.00 | 374.00 | 373.50 | 373.50 | 34,967 |
| 2024-01-05 | 376.00 | 376.00 | 374.00 | 374.00 | 23,670 |
| 2024-01-04 | 375.00 | 376.00 | 375.00 | 376.00 | 27,451 |
| 2024-01-03 | 373.00 | 375.00 | 373.00 | 375.00 | 476,837 |
| 2024-01-02 | 376.00 | 378.00 | 376.00 | 373.00 | 70,967 |
| 2024-01-01 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2023-12-29 | 378.00 | 378.00 | 376.00 | 376.00 | 33,457 |
| 2023-12-28 | 382.50 | 382.50 | 378.00 | 378.00 | 31,737 |
| 2023-12-27 | 376.00 | 382.50 | 376.00 | 382.50 | 29,752 |
| 2023-12-26 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2023-12-25 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2023-12-22 | 375.00 | 376.00 | 375.00 | 376.00 | 34,530 |
| 2023-12-21 | 375.00 | 375.00 | 375.00 | 375.00 | 39,574 |
| 2023-12-20 | 372.50 | 375.00 | 372.50 | 375.00 | 864,007 |
| 2023-12-19 | 371.50 | 372.50 | 371.50 | 372.50 | 56,893 |
| 2023-12-18 | 387.00 | 387.00 | 387.00 | 371.50 | 52,198 |
| 2023-12-15 | 366.50 | 374.50 | 366.50 | 374.50 | 58,044 |
| 2023-12-14 | 378.00 | 378.00 | 366.50 | 366.50 | 367,430 |
| 2023-12-13 | 376.50 | 378.00 | 376.50 | 378.00 | 1,274,834 |
| 2023-12-12 | 369.50 | 376.50 | 369.50 | 376.50 | 52,371 |
| 2023-12-11 | 375.50 | 375.50 | 369.50 | 369.50 | 720,349 |
| 2023-12-08 | 368.50 | 375.50 | 368.50 | 375.50 | 188,833 |
| 2023-12-07 | 372.50 | 372.50 | 368.50 | 368.50 | 66,472 |
| 2023-12-06 | 373.00 | 373.00 | 372.50 | 372.50 | 61,256 |
| 2023-12-05 | 349.00 | 349.00 | 349.00 | 373.00 | 302,658 |
| 2023-12-04 | 372.50 | 372.50 | 365.50 | 365.50 | 93,675 |
| 2023-12-01 | 377.00 | 377.00 | 372.50 | 372.50 | 173,308 |
| 2023-11-30 | 378.50 | 378.50 | 377.00 | 377.00 | 52,930 |
| 2023-11-29 | 382.50 | 382.50 | 378.50 | 378.50 | 69,257 |
| 2023-11-28 | 377.50 | 382.50 | 377.50 | 382.50 | 82,147 |
| 2023-11-27 | 376.00 | 376.00 | 376.00 | 377.50 | 1,150,899 |
| 2023-11-24 | 382.00 | 382.00 | 376.00 | 376.00 | 11,212,352 |
| 2023-11-23 | 378.00 | 382.00 | 378.00 | 382.00 | 3,799 |
| 2023-11-22 | 372.00 | 378.00 | 372.00 | 378.00 | 2,341,124 |
| 2023-11-21 | 389.00 | 389.00 | 389.00 | 372.00 | 87,668 |
| 2023-11-20 | 371.00 | 375.50 | 371.00 | 375.50 | 206,105 |
| 2023-11-17 | 374.00 | 374.00 | 374.00 | 371.00 | 68,936 |
| 2023-11-16 | 373.50 | 374.00 | 373.50 | 374.00 | 143,064 |
| 2023-11-15 | 371.00 | 373.50 | 371.00 | 373.50 | 61,550 |
| 2023-11-14 | 377.50 | 377.50 | 371.00 | 371.00 | 62,134 |
| 2023-11-13 | 359.00 | 359.00 | 359.00 | 377.50 | 92,307 |
| 2023-11-10 | 363.50 | 366.50 | 363.50 | 366.50 | 117,745 |
| 2023-11-09 | 362.50 | 363.50 | 362.50 | 363.50 | 1,837,154 |
| 2023-11-08 | 362.50 | 362.50 | 362.50 | 362.50 | 1,441,506 |
| 2023-11-07 | 356.50 | 362.50 | 356.50 | 362.50 | 426,098 |
| 2023-11-06 | 353.00 | 356.50 | 353.00 | 356.50 | 1,257,758 |
| 2023-11-03 | 340.00 | 340.00 | 340.00 | 353.00 | 10,904,691 |
| 2023-11-02 | 344.00 | 347.00 | 344.00 | 347.00 | 561,676 |
| 2023-11-01 | 336.00 | 344.00 | 336.00 | 344.00 | 320,597 |
| 2023-10-31 | 335.00 | 336.00 | 335.00 | 336.00 | 271,517 |
| 2023-10-30 | 336.00 | 336.00 | 336.00 | 336.00 | 60,840 |
| 2023-10-27 | 330.50 | 336.00 | 330.50 | 336.00 | 94,696 |
| 2023-10-26 | 339.00 | 339.00 | 330.50 | 330.50 | 107,071 |
| 2023-10-25 | 339.00 | 339.00 | 339.00 | 339.00 | 372,791 |
| 2023-10-24 | 329.00 | 330.00 | 329.00 | 330.00 | 64,747 |
| 2023-10-23 | 326.00 | 329.00 | 326.00 | 329.00 | 62,494 |
| 2023-10-20 | 333.00 | 333.00 | 326.00 | 326.00 | 91,295 |
| 2023-10-19 | 333.00 | 333.00 | 333.00 | 333.00 | 107,359 |
| 2023-10-18 | 336.50 | 336.50 | 333.00 | 333.00 | 311,460 |
| 2023-10-17 | 334.50 | 336.50 | 334.50 | 336.50 | 37,457 |
| 2023-10-16 | 329.00 | 334.50 | 329.00 | 334.50 | 106,837 |
| 2023-10-13 | 332.00 | 332.00 | 329.00 | 329.00 | 93,177 |
| 2023-10-12 | 331.00 | 332.00 | 331.00 | 332.00 | 65,321 |
| 2023-10-11 | 330.50 | 331.00 | 330.50 | 331.00 | 44,811 |
| 2023-10-10 | 326.50 | 330.50 | 326.50 | 330.50 | 588,987 |
| 2023-10-09 | 323.50 | 326.50 | 323.50 | 326.50 | 36,508 |
| 2023-10-06 | 316.50 | 323.50 | 316.50 | 323.50 | 587,209 |
| 2023-10-05 | 318.50 | 318.50 | 316.50 | 316.50 | 34,007 |
| 2023-10-04 | 308.00 | 308.00 | 308.00 | 318.50 | 56,400 |
| 2023-10-03 | 313.00 | 318.00 | 311.00 | 313.50 | 31,669 |
| 2023-10-02 | 308.00 | 308.00 | 302.00 | 319.50 | 44,636 |
| 2023-09-29 | 312.50 | 317.50 | 312.50 | 317.50 | 68,441 |
| 2023-09-28 | 311.50 | 312.50 | 311.50 | 312.50 | 75,890 |
| 2023-09-27 | 326.00 | 326.00 | 311.50 | 311.50 | 180,690 |
| 2023-09-26 | 331.00 | 332.00 | 326.00 | 326.00 | 53,047 |
| 2023-09-25 | 324.00 | 324.00 | 316.50 | 316.50 | 182,603 |
| 2023-09-22 | 320.00 | 320.00 | 320.00 | 324.00 | 69,433 |
| 2023-09-21 | 326.50 | 326.50 | 322.00 | 322.00 | 147,612 |
| 2023-09-20 | 326.00 | 326.50 | 326.00 | 326.50 | 322,508 |
| 2023-09-19 | 330.00 | 330.00 | 326.00 | 326.00 | 1,703,600 |
| 2023-09-18 | 332.50 | 332.50 | 330.00 | 330.00 | 271,505 |
| 2023-09-15 | 340.00 | 340.00 | 332.50 | 332.50 | 32,389 |
| 2023-09-14 | 335.00 | 335.00 | 335.00 | 340.00 | 560,097 |
| 2023-09-13 | 333.00 | 335.50 | 333.00 | 335.50 | 348,763 |
| 2023-09-12 | 337.00 | 337.00 | 333.00 | 333.00 | 56,989 |
| 2023-09-11 | 334.00 | 334.00 | 333.00 | 337.00 | 135,708 |
| 2023-09-08 | 335.00 | 335.00 | 335.00 | 338.00 | 66,727 |
| 2023-09-07 | 332.00 | 332.00 | 330.50 | 330.50 | 365,942 |
| 2023-09-06 | 333.00 | 333.00 | 332.00 | 332.00 | 398,506 |
| 2023-09-05 | 328.00 | 333.00 | 328.00 | 333.00 | 69,030 |
| 2023-09-04 | 328.50 | 328.50 | 328.00 | 328.00 | 292 |
| 2023-09-01 | 327.50 | 328.50 | 327.50 | 328.50 | 32,878 |
| 2023-08-31 | 328.50 | 328.50 | 327.50 | 327.50 | 516,879 |
| 2023-08-30 | 327.50 | 328.50 | 327.50 | 328.50 | 34,868 |
| 2023-08-29 | 318.00 | 318.00 | 318.00 | 327.50 | 291,863 |
| 2023-08-28 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2023-08-25 | 322.50 | 322.50 | 321.00 | 321.00 | 1,724,552 |
| 2023-08-24 | 328.50 | 328.50 | 322.50 | 322.50 | 167,944 |
| 2023-08-23 | 324.00 | 328.50 | 324.00 | 328.50 | 1,356,094 |
| 2023-08-22 | 317.50 | 324.00 | 317.50 | 324.00 | 1,962,021 |
| 2023-08-21 | 314.50 | 317.50 | 314.50 | 317.50 | 12,260,956 |
| 2023-08-18 | 318.50 | 318.50 | 314.50 | 314.50 | 51,577 |
| 2023-08-17 | 323.50 | 323.50 | 318.50 | 318.50 | 55,810 |
| 2023-08-16 | 324.00 | 324.00 | 323.50 | 323.50 | 44,475 |
| 2023-08-15 | 330.00 | 330.00 | 324.00 | 324.00 | 48,778 |
| 2023-08-14 | 319.50 | 330.00 | 319.50 | 330.00 | 43,026 |
| 2023-08-11 | 336.00 | 336.00 | 336.00 | 319.50 | 54,596 |
| 2023-08-10 | 322.00 | 324.00 | 322.00 | 324.00 | 66,888 |
| 2023-08-09 | 324.50 | 324.50 | 322.00 | 322.00 | 86,025 |
| 2023-08-08 | 328.50 | 328.50 | 324.50 | 324.50 | 98,072 |
| 2023-08-07 | 333.00 | 333.00 | 328.50 | 328.50 | 30,936 |
| 2023-08-04 | 329.00 | 333.00 | 329.00 | 333.00 | 56,717 |
| 2023-08-03 | 328.00 | 328.00 | 328.00 | 329.00 | 58,090 |
| 2023-08-02 | 330.00 | 330.00 | 330.00 | 329.00 | 11,367,587 |
| 2023-08-01 | 337.00 | 337.00 | 337.00 | 338.00 | 856,831 |
| 2023-07-31 | 337.50 | 337.50 | 335.00 | 335.00 | 72,670 |
| 2023-07-28 | 336.50 | 337.50 | 336.50 | 337.50 | 75,276 |
| 2023-07-27 | 337.00 | 337.00 | 336.50 | 336.50 | 91,169 |
| 2023-07-26 | 347.50 | 347.50 | 337.00 | 337.00 | 144,913 |
| 2023-07-25 | 344.50 | 347.50 | 344.50 | 347.50 | 67,041 |
| 2023-07-24 | 347.50 | 347.50 | 344.50 | 344.50 | 76,316 |
| 2023-07-21 | 350.00 | 350.00 | 347.50 | 347.50 | 130,528 |
| 2023-07-20 | 360.00 | 360.00 | 350.00 | 350.00 | 134,769 |
| 2023-07-19 | 344.00 | 344.00 | 344.00 | 360.00 | 162,984 |
| 2023-07-18 | 345.00 | 345.00 | 345.00 | 344.00 | 267,410 |
| 2023-07-17 | 349.50 | 349.50 | 345.50 | 345.50 | 58,413 |
| 2023-07-14 | 341.00 | 349.50 | 341.00 | 349.50 | 101,252 |
| 2023-07-13 | 338.50 | 341.00 | 338.50 | 341.00 | 95,308 |
| 2023-07-12 | 330.00 | 338.50 | 330.00 | 338.50 | 2,485,564 |
| 2023-07-11 | 330.00 | 330.00 | 330.00 | 330.00 | 138,124 |
| 2023-07-10 | 339.00 | 339.00 | 330.00 | 330.00 | 69,960 |
| 2023-07-07 | 339.00 | 339.00 | 339.00 | 339.00 | 108,676 |
| 2023-07-06 | 339.00 | 339.00 | 339.00 | 339.00 | 70,309 |
| 2023-07-05 | 339.00 | 339.00 | 339.00 | 339.00 | 56,438 |
| 2023-07-04 | 337.00 | 339.00 | 337.00 | 339.00 | 2,940 |
| 2023-07-03 | 341.00 | 341.00 | 337.00 | 337.00 | 46,591 |
| 2023-06-30 | 336.00 | 341.00 | 336.00 | 341.00 | 61,903 |
| 2023-06-29 | 336.00 | 336.00 | 336.00 | 336.00 | 34,668 |
| 2023-06-28 | 332.00 | 336.00 | 332.00 | 336.00 | 45,717 |
| 2023-06-27 | 332.00 | 332.00 | 332.00 | 332.00 | 63,953 |
| 2023-06-26 | 335.00 | 335.00 | 332.00 | 332.00 | 82,042 |
| 2023-06-23 | 343.00 | 344.00 | 343.00 | 335.00 | 40,081 |
| 2023-06-22 | 333.00 | 337.00 | 333.00 | 337.00 | 1,635,575 |
| 2023-06-21 | 337.00 | 337.00 | 333.00 | 333.00 | 93,658 |
| 2023-06-20 | 342.50 | 342.50 | 337.00 | 337.00 | 1,589,153 |
| 2023-06-19 | 345.50 | 345.50 | 342.50 | 342.50 | 342 |
| 2023-06-16 | 345.00 | 345.00 | 345.00 | 345.50 | 167,080 |
| 2023-06-15 | 338.00 | 345.00 | 338.00 | 345.00 | 169,591 |
| 2023-06-14 | 338.00 | 338.00 | 338.00 | 338.00 | 483,982 |
| 2023-06-13 | 323.00 | 333.00 | 323.00 | 333.00 | 69,905 |
| 2023-06-12 | 329.00 | 331.00 | 329.00 | 323.00 | 84,962 |
| 2023-06-09 | 326.00 | 326.50 | 326.00 | 326.50 | 49,529 |
| 2023-06-08 | 326.00 | 326.00 | 326.00 | 326.00 | 6,722,331 |
| 2023-06-07 | 337.00 | 337.00 | 326.00 | 326.00 | 111,641 |
| 2023-06-06 | 338.00 | 338.00 | 337.00 | 337.00 | 122,862 |
| 2023-06-05 | 335.00 | 338.00 | 335.00 | 338.00 | 77,879 |
| 2023-06-02 | 329.00 | 335.00 | 329.00 | 335.00 | 744,716 |
| 2023-06-01 | 329.50 | 329.50 | 329.00 | 329.00 | 388,105 |
| 2023-05-31 | 333.00 | 333.00 | 329.50 | 329.50 | 120,821 |
| 2023-05-30 | 331.50 | 333.00 | 331.50 | 333.00 | 170,108 |
| 2023-05-29 | 331.50 | 331.50 | 331.50 | 331.50 | 0 |
| 2023-05-26 | 325.50 | 331.50 | 325.50 | 331.50 | 680,454 |
| 2023-05-25 | 314.00 | 314.00 | 314.00 | 325.50 | 798,169 |
| 2023-05-24 | 319.00 | 319.00 | 313.50 | 313.50 | 916,700 |
| 2023-05-23 | 321.50 | 321.50 | 319.00 | 319.00 | 4,811,803 |
| 2023-05-22 | 317.00 | 321.50 | 317.00 | 321.50 | 132,853 |
| 2023-05-19 | 317.50 | 317.50 | 317.00 | 317.00 | 55,854 |
| 2023-05-18 | 311.50 | 317.50 | 311.50 | 317.50 | 1,157,905 |
| 2023-05-17 | 313.50 | 313.50 | 311.50 | 311.50 | 195,998 |
| 2023-05-16 | 310.00 | 313.50 | 310.00 | 313.50 | 121,503 |
| 2023-05-15 | 307.50 | 310.00 | 307.50 | 310.00 | 68,965 |
| 2023-05-12 | 310.00 | 310.00 | 307.50 | 307.50 | 389,292 |
| 2023-05-11 | 310.50 | 310.50 | 310.00 | 310.00 | 84,508 |
| 2023-05-10 | 307.50 | 310.50 | 307.50 | 310.50 | 8,953,505 |
| 2023-05-09 | 309.50 | 309.50 | 307.50 | 307.50 | 385,157 |
| 2023-05-08 | 309.50 | 309.50 | 309.50 | 309.50 | 0 |
| 2023-05-05 | 306.00 | 309.50 | 306.00 | 309.50 | 110,850 |
| 2023-05-04 | 306.50 | 306.50 | 306.00 | 306.00 | 203,337 |
| 2023-05-03 | 305.00 | 306.50 | 305.00 | 306.50 | 78,420 |
| 2023-05-02 | 305.00 | 305.00 | 305.00 | 305.00 | 960,029 |
| 2023-05-01 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-04-28 | 303.00 | 305.00 | 303.00 | 305.00 | 122,860 |
| 2023-04-27 | 295.00 | 295.00 | 295.00 | 303.00 | 175,955 |
| 2023-04-26 | 279.50 | 297.00 | 279.50 | 297.00 | 213,976 |
| 2023-04-25 | 281.50 | 281.50 | 279.50 | 279.50 | 396,624 |
| 2023-04-24 | 284.50 | 284.50 | 281.50 | 281.50 | 88,491 |
| 2023-04-21 | 287.00 | 287.00 | 284.50 | 284.50 | 881,584 |
| 2023-04-20 | 287.50 | 287.50 | 287.00 | 287.00 | 52,211 |
| 2023-04-19 | 288.00 | 288.00 | 287.50 | 287.50 | 54,173 |
| 2023-04-18 | 287.50 | 288.00 | 287.50 | 288.00 | 127,528 |
| 2023-04-17 | 290.00 | 290.00 | 290.00 | 287.50 | 43,361 |
| 2023-04-14 | 288.00 | 288.00 | 286.50 | 286.50 | 321,672 |
| 2023-04-13 | 284.50 | 288.00 | 284.50 | 288.00 | 75,018 |
| 2023-04-12 | 282.50 | 284.50 | 282.50 | 284.50 | 80,932 |
| 2023-04-11 | 285.00 | 285.00 | 282.50 | 282.50 | 758,179 |
| 2023-04-10 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-04-07 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-04-06 | 284.00 | 284.00 | 284.00 | 285.00 | 345,785 |
| 2023-04-05 | 288.00 | 288.00 | 288.00 | 283.50 | 89,982 |
| 2023-04-04 | 285.50 | 288.50 | 285.50 | 288.50 | 1,219,455 |
| 2023-04-03 | 294.00 | 294.00 | 294.00 | 285.50 | 175,001 |
| 2023-03-31 | 282.80 | 282.80 | 282.80 | 284.13 | 129,284 |
| 2023-03-30 | 279.45 | 282.70 | 279.45 | 282.70 | 78,910 |
| 2023-03-29 | 273.43 | 279.45 | 273.43 | 279.45 | 71,787 |
| 2023-03-28 | 277.93 | 277.93 | 273.43 | 273.43 | 46,157 |
| 2023-03-27 | 281.70 | 281.85 | 281.70 | 277.93 | 162,268 |
| 2023-03-24 | 280.48 | 280.48 | 277.75 | 277.75 | 90,407 |
| 2023-03-23 | 275.85 | 280.48 | 275.85 | 280.48 | 527,809 |
| 2023-03-22 | 271.50 | 275.85 | 271.50 | 275.85 | 926,534 |
| 2023-03-21 | 271.15 | 271.50 | 271.15 | 271.50 | 1,414,885 |
| 2023-03-20 | 277.75 | 277.75 | 271.15 | 271.15 | 113,126 |
| 2023-03-17 | 275.35 | 277.75 | 275.35 | 277.75 | 1,131,476 |
| 2023-03-16 | 261.98 | 275.35 | 261.98 | 275.35 | 151,088 |
| 2023-03-15 | 259.78 | 261.98 | 259.78 | 261.98 | 514,399 |
| 2023-03-14 | 255.78 | 259.78 | 255.78 | 259.78 | 65,525 |
| 2023-03-13 | 252.23 | 255.78 | 252.23 | 255.78 | 223,548 |
| 2023-03-10 | 257.80 | 257.80 | 252.23 | 252.23 | 115,456 |
| 2023-03-09 | 252.38 | 257.80 | 252.38 | 257.80 | 527,375 |
| 2023-03-08 | 254.63 | 254.63 | 252.38 | 252.38 | 8,370,069 |
| 2023-03-07 | 259.48 | 259.48 | 254.63 | 254.63 | 69,290 |
| 2023-03-06 | 253.75 | 259.48 | 253.75 | 259.48 | 144,751 |
| 2023-03-03 | 246.93 | 253.75 | 246.93 | 253.75 | 53,715 |
| 2023-03-02 | 247.38 | 247.38 | 246.93 | 246.93 | 903,494 |
| 2023-03-01 | 250.13 | 250.13 | 247.38 | 247.38 | 153,318 |
| 2023-02-28 | 250.03 | 250.13 | 250.03 | 250.13 | 146,069 |
| 2023-02-27 | 249.05 | 250.03 | 249.05 | 250.03 | 74,846 |
| 2023-02-24 | 252.45 | 252.45 | 249.05 | 249.05 | 332,372 |
| 2023-02-23 | 252.33 | 252.45 | 252.33 | 252.45 | 330,242 |
| 2023-02-22 | 252.23 | 252.33 | 252.23 | 252.33 | 1,250,966 |
| 2023-02-21 | 258.23 | 258.23 | 252.23 | 252.23 | 3,939,130 |
| 2023-02-20 | 256.90 | 258.23 | 256.90 | 258.23 | 42 |
| 2023-02-17 | 265.15 | 265.15 | 256.90 | 256.90 | 74,007 |
| 2023-02-16 | 267.95 | 267.95 | 265.15 | 265.15 | 231,401 |
| 2023-02-15 | 270.35 | 270.35 | 267.95 | 267.95 | 255,159 |
| 2023-02-14 | 273.18 | 273.18 | 270.35 | 270.35 | 120,328 |
| 2023-02-13 | 262.50 | 273.18 | 262.50 | 273.18 | 174,119 |
| 2023-02-10 | 268.60 | 268.60 | 262.50 | 262.50 | 99,161 |
| 2023-02-09 | 268.25 | 268.60 | 268.25 | 268.60 | 70,977 |
| 2023-02-08 | 263.30 | 268.25 | 263.30 | 268.25 | 1,624,352 |
| 2023-02-07 | 260.55 | 260.55 | 260.55 | 263.30 | 3,512,530 |
| 2023-02-06 | 263.23 | 263.23 | 258.03 | 258.03 | 3,596,379 |
| 2023-02-03 | 262.45 | 262.45 | 262.45 | 263.23 | 171,763 |
| 2023-02-02 | 246.85 | 255.20 | 246.85 | 255.20 | 968,526 |
| 2023-02-01 | 247.25 | 247.25 | 247.25 | 246.85 | 498,477 |
| 2023-01-31 | 243.55 | 243.55 | 239.75 | 245.98 | 605,376 |
| 2023-01-30 | 248.48 | 248.48 | 243.55 | 243.55 | 526,532 |
| 2023-01-27 | 243.83 | 248.48 | 243.83 | 248.48 | 73,696 |
| 2023-01-26 | 236.98 | 243.83 | 236.98 | 243.83 | 94,782 |
| 2023-01-25 | 241.50 | 241.50 | 236.60 | 236.98 | 170,028 |
| 2023-01-24 | 243.98 | 243.98 | 242.45 | 242.45 | 81,483 |
| 2023-01-23 | 238.13 | 243.98 | 238.13 | 243.98 | 98,858 |
| 2023-01-20 | 231.23 | 238.13 | 231.23 | 238.13 | 1,189,543 |
| 2023-01-19 | 237.23 | 237.23 | 231.23 | 231.23 | 131,942 |
| 2023-01-18 | 238.78 | 238.78 | 237.23 | 237.23 | 76,814 |
| 2023-01-17 | 239.78 | 239.78 | 238.78 | 238.78 | 149,092 |
| 2023-01-16 | 235.88 | 239.78 | 235.88 | 239.78 | 12,869 |
| 2023-01-13 | 238.10 | 238.10 | 235.88 | 235.88 | 650,566 |
| 2023-01-12 | 233.40 | 238.10 | 233.40 | 238.10 | 75,057 |
| 2023-01-11 | 228.60 | 233.40 | 228.60 | 233.40 | 85,426 |
| 2023-01-10 | 230.53 | 230.53 | 228.60 | 228.60 | 68,424 |
| 2023-01-09 | 222.25 | 230.53 | 222.25 | 230.53 | 57,101 |
| 2023-01-06 | 223.93 | 223.93 | 222.25 | 222.25 | 88,367 |
| 2023-01-05 | 228.10 | 228.10 | 223.93 | 223.93 | 134,398 |
| 2023-01-04 | 238.35 | 238.35 | 228.10 | 228.10 | 137,146 |
| 2023-01-03 | 239.45 | 239.45 | 238.35 | 238.35 | 732,539 |
| 2023-01-02 | 239.45 | 239.45 | 239.45 | 239.45 | 0 |
| 2022-12-30 | 239.80 | 239.80 | 239.80 | 239.45 | 46,278 |
| 2022-12-29 | 236.48 | 239.70 | 236.48 | 239.70 | 47,140 |
| 2022-12-28 | 238.73 | 238.73 | 236.48 | 236.48 | 69,495 |
| 2022-12-27 | 238.73 | 238.73 | 238.73 | 238.73 | 0 |
| 2022-12-26 | 238.73 | 238.73 | 238.73 | 238.73 | 0 |
| 2022-12-23 | 236.13 | 238.73 | 236.13 | 238.73 | 48,312 |
| 2022-12-22 | 244.18 | 244.18 | 236.13 | 236.13 | 61,792 |
| 2022-12-21 | 239.58 | 244.18 | 239.58 | 244.18 | 88,000 |
| 2022-12-20 | 240.33 | 240.33 | 239.58 | 239.58 | 2,464,772 |
| 2022-12-19 | 244.18 | 244.18 | 240.33 | 240.33 | 103,765 |
| 2022-12-16 | 249.25 | 249.25 | 244.18 | 244.18 | 56,357 |
| 2022-12-15 | 261.68 | 261.68 | 249.25 | 249.25 | 53,359 |
| 2022-12-14 | 259.95 | 261.68 | 259.95 | 261.68 | 98,453 |
| 2022-12-13 | 250.40 | 259.95 | 250.40 | 259.95 | 183,701 |
| 2022-12-12 | 247.13 | 250.40 | 247.13 | 250.40 | 93,515 |
| 2022-12-09 | 246.88 | 247.13 | 246.88 | 247.13 | 40,258 |
| 2022-12-08 | 243.58 | 246.88 | 243.58 | 246.88 | 41,974 |
| 2022-12-07 | 246.68 | 246.68 | 243.58 | 243.58 | 48,817 |
| 2022-12-06 | 252.05 | 252.05 | 246.68 | 246.68 | 86,640 |
| 2022-12-05 | 252.25 | 252.25 | 252.05 | 252.05 | 66,869 |
| 2022-12-02 | 252.93 | 252.93 | 252.25 | 252.25 | 72,418 |
| 2022-12-01 | 241.30 | 252.93 | 241.30 | 252.93 | 1,410,846 |
| 2022-11-30 | 238.65 | 241.30 | 238.65 | 241.30 | 72,180 |
| 2022-11-29 | 242.30 | 242.30 | 239.55 | 238.65 | 3,741,672 |
| 2022-11-28 | 247.33 | 247.33 | 242.93 | 242.93 | 106,923 |
| 2022-11-25 | 249.23 | 249.23 | 247.33 | 247.33 | 652,282 |
| 2022-11-24 | 247.05 | 249.23 | 247.05 | 249.23 | 116 |
| 2022-11-23 | 242.73 | 247.05 | 242.73 | 247.05 | 28,220 |
| 2022-11-22 | 242.60 | 242.73 | 242.60 | 242.73 | 10,374,179 |
| 2022-11-21 | 240.13 | 242.60 | 240.13 | 242.60 | 38,906 |
| 2022-11-18 | 241.00 | 241.00 | 240.60 | 240.13 | 40,744 |
| 2022-11-17 | 241.55 | 241.55 | 241.55 | 240.65 | 27,143 |
| 2022-11-16 | 244.88 | 244.88 | 241.55 | 241.55 | 2,268,776 |
| 2022-11-15 | 231.80 | 231.80 | 231.80 | 244.88 | 58,026 |
| 2022-11-14 | 246.78 | 246.78 | 241.93 | 241.93 | 32,379 |
| 2022-11-11 | 238.65 | 246.78 | 238.65 | 246.78 | 103,897 |
| 2022-11-10 | 226.63 | 238.65 | 226.63 | 238.65 | 2,475,701 |
| 2022-11-09 | 230.28 | 230.28 | 226.63 | 226.63 | 7,243,176 |
| 2022-11-08 | 225.33 | 230.28 | 225.33 | 230.28 | 83,142 |
| 2022-11-07 | 218.33 | 225.33 | 218.33 | 225.33 | 61,275 |
| 2022-11-04 | 217.33 | 218.33 | 217.33 | 218.33 | 130,775 |
| 2022-11-03 | 224.58 | 224.58 | 217.33 | 217.33 | 191,846 |
| 2022-11-02 | 228.25 | 228.25 | 224.58 | 224.58 | 61,830 |
| 2022-11-01 | 233.48 | 233.48 | 228.25 | 228.25 | 1,679,738 |
| 2022-10-31 | 232.75 | 233.48 | 232.75 | 233.48 | 68,341 |
| 2022-10-28 | 227.80 | 232.75 | 227.80 | 232.75 | 71,455 |
| 2022-10-27 | 236.70 | 236.70 | 227.80 | 227.80 | 113,774 |
| 2022-10-26 | 249.63 | 249.63 | 236.70 | 236.70 | 206,658 |
| 2022-10-25 | 244.50 | 249.63 | 244.50 | 249.63 | 58,498 |
| 2022-10-24 | 236.50 | 244.50 | 236.50 | 244.50 | 38,326 |
| 2022-10-21 | 239.08 | 239.08 | 236.50 | 236.50 | 53,917 |
| 2022-10-20 | 236.88 | 239.08 | 236.88 | 239.08 | 60,604 |
| 2022-10-19 | 237.25 | 237.25 | 235.15 | 236.88 | 52,607 |
| 2022-10-18 | 236.68 | 237.25 | 236.68 | 237.25 | 32,830 |
| 2022-10-17 | 231.90 | 231.90 | 229.90 | 236.68 | 66,016 |
| 2022-10-14 | 229.88 | 231.90 | 229.88 | 231.90 | 67,029 |
| 2022-10-13 | 225.00 | 229.88 | 225.00 | 229.88 | 86,685 |
| 2022-10-12 | 227.45 | 227.45 | 225.00 | 225.00 | 214,156 |
| 2022-10-11 | 229.43 | 229.43 | 227.45 | 227.45 | 888,234 |
| 2022-10-10 | 236.00 | 236.00 | 229.43 | 229.43 | 120,616 |
| 2022-10-07 | 249.35 | 249.35 | 236.00 | 236.00 | 243,937 |
| 2022-10-06 | 245.28 | 249.35 | 245.28 | 249.35 | 38,640 |
| 2022-10-05 | 249.20 | 249.20 | 245.28 | 245.28 | 79,254 |
| 2022-10-04 | 237.93 | 249.20 | 237.93 | 249.20 | 3,732,114 |
| 2022-10-03 | 239.98 | 239.98 | 237.93 | 237.93 | 1,094,157 |
| 2022-09-30 | 235.75 | 239.98 | 235.75 | 239.98 | 41,827 |
| 2022-09-29 | 238.48 | 238.48 | 235.75 | 235.75 | 870,041 |
| 2022-09-28 | 237.45 | 238.48 | 237.45 | 238.48 | 29,837 |
| 2022-09-27 | 238.80 | 238.80 | 237.45 | 237.45 | 298,767 |
| 2022-09-26 | 242.60 | 242.60 | 239.00 | 238.80 | 22,315 |
| 2022-09-23 | 239.55 | 239.55 | 239.43 | 239.43 | 92,454 |
| 2022-09-22 | 243.88 | 243.88 | 239.55 | 239.55 | 346,790 |
| 2022-09-21 | 241.50 | 241.55 | 241.50 | 243.88 | 227,348 |
| 2022-09-20 | 243.10 | 243.10 | 242.90 | 242.90 | 3,398,151 |
| 2022-09-19 | 243.10 | 243.10 | 243.10 | 243.10 | 0 |
| 2022-09-16 | 245.00 | 245.00 | 241.80 | 243.10 | 50,766 |
| 2022-09-15 | 252.00 | 252.00 | 252.00 | 246.88 | 88,606 |
| 2022-09-14 | 254.78 | 254.78 | 252.35 | 252.35 | 68,355 |
| 2022-09-13 | 266.75 | 266.75 | 259.65 | 254.78 | 79,619 |
| 2022-09-12 | 265.45 | 265.55 | 265.45 | 266.78 | 48,109 |
| 2022-09-09 | 259.95 | 264.23 | 259.95 | 264.23 | 81,394 |
| 2022-09-08 | 255.05 | 259.95 | 255.05 | 259.95 | 147,963 |
| 2022-09-07 | 254.15 | 255.05 | 254.15 | 255.05 | 168,547 |
| 2022-09-06 | 256.60 | 256.60 | 254.40 | 256.15 | 87,030 |
| 2022-09-05 | 263.68 | 263.68 | 257.28 | 257.28 | 38 |
| 2022-09-02 | 255.98 | 263.68 | 255.98 | 263.68 | 467,850 |
| 2022-09-01 | 263.20 | 263.20 | 255.98 | 255.98 | 73,293 |
| 2022-08-31 | 263.20 | 263.20 | 263.20 | 263.20 | 369,577 |
| 2022-08-30 | 261.40 | 261.40 | 261.40 | 262.70 | 649,001 |
| 2022-08-29 | 272.53 | 272.53 | 272.53 | 272.53 | 0 |
| 2022-08-26 | 275.50 | 275.50 | 272.53 | 272.53 | 261,900 |
| 2022-08-25 | 276.80 | 276.80 | 275.50 | 275.50 | 228,979 |
| 2022-08-24 | 276.35 | 276.80 | 276.35 | 276.80 | 78,785 |
| 2022-08-23 | 278.25 | 278.25 | 276.35 | 276.35 | 2,014,074 |
| 2022-08-22 | 286.18 | 286.18 | 278.25 | 278.25 | 120,399 |
| 2022-08-19 | 290.58 | 290.58 | 286.18 | 286.18 | 59,678 |
| 2022-08-18 | 289.00 | 289.00 | 288.95 | 290.58 | 49,214 |
| 2022-08-17 | 295.00 | 295.00 | 289.85 | 291.28 | 26,558 |
| 2022-08-16 | 291.05 | 291.80 | 291.05 | 291.80 | 1,995,635 |
| 2022-08-15 | 288.35 | 291.05 | 288.35 | 291.05 | 25,354 |
| 2022-08-12 | 287.30 | 288.35 | 287.30 | 288.35 | 29,943 |
| 2022-08-11 | 274.80 | 274.80 | 274.80 | 287.30 | 28,077 |
| 2022-08-10 | 281.60 | 289.18 | 281.60 | 289.18 | 45,988 |
| 2022-08-09 | 282.70 | 282.70 | 281.60 | 281.60 | 1,396,773 |
| 2022-08-08 | 279.48 | 282.70 | 279.48 | 282.70 | 60,931 |
| 2022-08-05 | 281.20 | 281.20 | 279.48 | 279.48 | 31,424 |
| 2022-08-04 | 280.28 | 281.20 | 280.28 | 281.20 | 24,485 |
| 2022-08-03 | 275.08 | 280.28 | 275.08 | 280.28 | 24,178 |
| 2022-08-02 | 280.55 | 280.55 | 275.08 | 275.08 | 28,556 |
| 2022-08-01 | 277.55 | 280.55 | 277.55 | 280.55 | 40,232 |
| 2022-07-29 | 274.93 | 277.55 | 274.93 | 277.55 | 104,201 |
| 2022-07-28 | 264.10 | 274.93 | 264.10 | 274.93 | 67,657 |
| 2022-07-27 | 264.10 | 264.10 | 264.10 | 264.10 | 60,872 |
| 2022-07-26 | 254.15 | 254.15 | 252.70 | 252.70 | 35,921 |
| 2022-07-25 | 260.90 | 260.90 | 258.90 | 258.93 | 28,411 |
| 2022-07-22 | 260.78 | 260.93 | 260.78 | 260.93 | 36,596 |
| 2022-07-21 | 263.10 | 263.10 | 260.78 | 260.78 | 72,057 |
| 2022-07-20 | 257.30 | 263.10 | 257.30 | 263.10 | 73,246 |
| 2022-07-19 | 257.33 | 257.33 | 257.30 | 257.30 | 22,726 |
| 2022-07-18 | 258.30 | 258.30 | 257.33 | 257.33 | 32,451 |
| 2022-07-15 | 250.38 | 258.30 | 250.38 | 258.30 | 41,942 |
| 2022-07-14 | 250.43 | 250.43 | 250.38 | 250.38 | 71,075 |
| 2022-07-13 | 257.83 | 257.83 | 250.43 | 250.43 | 135,540 |
| 2022-07-12 | 264.78 | 264.78 | 257.83 | 257.83 | 2,032,752 |
| 2022-07-11 | 266.88 | 266.88 | 264.78 | 264.78 | 35,231 |
| 2022-07-08 | 267.58 | 267.58 | 266.88 | 266.88 | 23,354 |
| 2022-07-07 | 263.85 | 267.58 | 263.85 | 267.58 | 102,671 |
| 2022-07-06 | 256.40 | 263.85 | 256.40 | 263.85 | 510,221 |
| 2022-07-05 | 258.53 | 258.53 | 256.40 | 256.40 | 76,095 |
| 2022-07-04 | 256.30 | 258.53 | 256.30 | 258.53 | 61 |
| 2022-07-01 | 265.00 | 265.00 | 254.70 | 256.30 | 31,061 |
| 2022-06-30 | 261.05 | 261.05 | 258.20 | 258.20 | 38,228 |
| 2022-06-29 | 260.60 | 261.05 | 260.60 | 261.05 | 57,618 |
| 2022-06-28 | 272.23 | 272.23 | 260.60 | 260.60 | 42,062 |
| 2022-06-27 | 264.03 | 272.23 | 264.03 | 272.23 | 18,713 |
| 2022-06-24 | 257.43 | 264.03 | 257.43 | 264.03 | 58,280 |
| 2022-06-23 | 256.63 | 257.43 | 256.63 | 257.43 | 27,697 |
| 2022-06-22 | 250.00 | 256.63 | 250.00 | 256.63 | 35,482 |
| 2022-06-21 | 250.00 | 250.00 | 250.00 | 250.00 | 31,320 |
| 2022-06-20 | 247.85 | 249.65 | 247.85 | 249.65 | 5 |
| 2022-06-17 | 247.00 | 247.00 | 247.00 | 247.85 | 28,612 |
| 2022-06-16 | 245.65 | 245.65 | 245.65 | 245.65 | 46,039 |
| 2022-06-15 | 242.73 | 248.53 | 242.73 | 248.53 | 24,206 |
| 2022-06-14 | 245.75 | 245.75 | 242.73 | 242.73 | 55,257 |
| 2022-06-13 | 245.00 | 245.00 | 245.00 | 245.75 | 88,150 |
| 2022-06-10 | 270.90 | 270.90 | 255.50 | 255.50 | 61,392 |
| 2022-06-09 | 272.13 | 272.13 | 270.90 | 270.90 | 49,077 |
| 2022-06-08 | 270.73 | 272.13 | 270.73 | 272.13 | 951,068 |
| 2022-06-07 | 270.45 | 270.73 | 270.45 | 270.73 | 33,529 |
| 2022-06-06 | 271.55 | 271.55 | 270.45 | 270.45 | 43,205 |
| 2022-06-03 | 271.55 | 271.55 | 271.55 | 271.55 | 0 |
| 2022-06-02 | 271.55 | 271.55 | 271.55 | 271.55 | 0 |
| 2022-06-01 | 270.80 | 271.55 | 270.80 | 271.55 | 792,311 |
| 2022-05-31 | 275.93 | 275.93 | 270.80 | 270.80 | 64,805 |
| 2022-05-30 | 271.63 | 275.93 | 271.63 | 275.93 | 10 |
| 2022-05-27 | 265.05 | 271.63 | 265.05 | 271.63 | 29,210 |
| 2022-05-26 | 259.25 | 265.05 | 259.25 | 265.05 | 2,238,160 |
| 2022-05-25 | 255.60 | 259.25 | 255.60 | 259.25 | 818,449 |
| 2022-05-24 | 259.28 | 259.28 | 255.60 | 255.60 | 853,144 |
| 2022-05-23 | 258.60 | 258.60 | 258.60 | 259.28 | 49,578 |
| 2022-05-20 | 255.20 | 255.20 | 253.03 | 253.03 | 1,832,465 |
| 2022-05-19 | 257.35 | 257.35 | 257.35 | 255.20 | 80,279 |
| 2022-05-18 | 264.28 | 264.28 | 257.35 | 257.35 | 677,246 |
| 2022-05-17 | 253.60 | 253.60 | 253.60 | 264.28 | 66,136 |
| 2022-05-16 | 258.73 | 258.73 | 258.65 | 258.65 | 42,794 |
| 2022-05-13 | 259.45 | 259.45 | 258.73 | 258.73 | 47,113 |
| 2022-05-12 | 266.20 | 266.20 | 259.45 | 259.45 | 62,287 |
| 2022-05-11 | 266.50 | 266.50 | 266.20 | 266.20 | 58,641 |
| 2022-05-10 | 265.75 | 266.50 | 265.75 | 266.50 | 38,904 |
| 2022-05-09 | 278.58 | 278.58 | 265.75 | 265.75 | 1,289,499 |
| 2022-05-06 | 277.00 | 278.58 | 277.00 | 278.58 | 1,863,633 |
| 2022-05-05 | 277.45 | 277.45 | 277.00 | 277.00 | 128,364 |
| 2022-05-04 | 282.35 | 282.35 | 277.45 | 277.45 | 49,832 |
| 2022-05-03 | 284.48 | 284.48 | 282.35 | 282.35 | 30,306 |
| 2022-05-02 | 284.48 | 284.48 | 284.48 | 284.48 | 0 |
| 2022-04-29 | 284.58 | 284.58 | 284.48 | 284.48 | 35,252 |
| 2022-04-28 | 288.28 | 288.28 | 284.58 | 284.58 | 36,210 |
| 2022-04-27 | 274.95 | 288.28 | 274.95 | 288.28 | 186,373 |
| 2022-04-26 | 274.83 | 274.95 | 274.83 | 274.95 | 45,165 |
| 2022-04-25 | 280.60 | 280.60 | 274.83 | 274.83 | 101,726 |
| 2022-04-22 | 289.08 | 289.08 | 280.60 | 280.60 | 29,006 |
| 2022-04-21 | 287.58 | 289.08 | 287.58 | 289.08 | 40,489 |
| 2022-04-20 | 281.60 | 287.58 | 281.60 | 287.58 | 36,509 |
| 2022-04-19 | 284.58 | 284.58 | 281.60 | 281.60 | 58,561 |
| 2022-04-18 | 284.58 | 284.58 | 284.58 | 284.58 | 0 |
| 2022-04-15 | 284.58 | 284.58 | 284.58 | 284.58 | 0 |
| 2022-04-14 | 285.65 | 285.65 | 284.58 | 284.58 | 29,416 |
| 2022-04-13 | 287.08 | 287.08 | 285.65 | 285.65 | 40,423 |
| 2022-04-12 | 285.63 | 287.08 | 285.63 | 287.08 | 95,727 |
| 2022-04-11 | 299.38 | 299.38 | 285.63 | 285.63 | 68,103 |
| 2022-04-08 | 299.45 | 299.45 | 299.38 | 299.38 | 37,174 |
| 2022-04-07 | 300.60 | 300.60 | 299.45 | 299.45 | 54,435 |
| 2022-04-06 | 312.28 | 312.28 | 300.60 | 300.60 | 54,069 |
| 2022-04-05 | 313.40 | 313.40 | 312.28 | 312.28 | 24,400 |
| 2022-04-04 | 309.50 | 313.40 | 309.50 | 313.40 | 27,654 |
| 2022-04-01 | 312.20 | 312.20 | 309.50 | 309.50 | 831,745 |
| 2022-03-31 | 311.88 | 312.20 | 311.88 | 312.20 | 39,425 |
| 2022-03-30 | 312.13 | 312.13 | 311.88 | 311.88 | 136,837 |
| 2022-03-29 | 308.35 | 312.13 | 308.35 | 312.13 | 47,238 |
| 2022-03-28 | 301.30 | 308.35 | 301.30 | 308.35 | 65,646 |
| 2022-03-25 | 300.75 | 301.30 | 300.75 | 301.30 | 785,585 |
| 2022-03-24 | 302.70 | 302.70 | 300.75 | 300.75 | 28,775 |
| 2022-03-23 | 303.13 | 303.13 | 302.70 | 302.70 | 85,361 |
| 2022-03-22 | 298.73 | 303.13 | 298.73 | 303.13 | 81,494 |
| 2022-03-21 | 299.00 | 299.00 | 299.00 | 298.73 | 41,416 |
| 2022-03-18 | 291.53 | 296.50 | 291.53 | 296.50 | 1,890,591 |
| 2022-03-17 | 290.40 | 291.53 | 290.40 | 291.53 | 65,779 |
| 2022-03-16 | 285.03 | 290.40 | 285.03 | 290.40 | 1,443,368 |
| 2022-03-15 | 280.40 | 285.03 | 280.40 | 285.03 | 74,566 |
| 2022-03-14 | 285.58 | 285.58 | 280.40 | 280.40 | 72,385 |
| 2022-03-11 | 281.13 | 285.58 | 281.13 | 285.58 | 67,555 |
| 2022-03-10 | 284.98 | 284.98 | 281.13 | 281.13 | 103,191 |
| 2022-03-09 | 271.23 | 284.98 | 271.23 | 284.98 | 77,562 |
| 2022-03-08 | 280.05 | 280.05 | 276.70 | 271.23 | 142,313 |
| 2022-03-07 | 280.00 | 280.00 | 280.00 | 282.25 | 68,362 |
| 2022-03-04 | 297.20 | 297.20 | 287.98 | 287.98 | 43,547 |
| 2022-03-03 | 298.38 | 298.38 | 297.20 | 297.20 | 47,149 |
| 2022-03-02 | 297.23 | 298.38 | 297.23 | 298.38 | 35,047 |
| 2022-03-01 | 297.88 | 297.88 | 297.23 | 297.23 | 42,627 |
| 2022-02-28 | 296.10 | 297.88 | 296.10 | 297.88 | 38,196 |
| 2022-02-25 | 285.45 | 296.10 | 285.45 | 296.10 | 944,808 |
| 2022-02-24 | 286.45 | 286.45 | 285.45 | 285.45 | 875,190 |
| 2022-02-23 | 287.83 | 287.83 | 286.45 | 286.45 | 56,410 |
| 2022-02-22 | 288.50 | 288.50 | 288.50 | 287.83 | 238,815 |
| 2022-02-21 | 287.60 | 287.60 | 281.95 | 282.93 | 44 |
| 2022-02-18 | 295.00 | 295.00 | 289.63 | 289.63 | 36,065 |
| 2022-02-17 | 295.48 | 295.48 | 295.00 | 295.00 | 387,356 |
| 2022-02-16 | 299.45 | 299.45 | 295.48 | 295.48 | 117,290 |
| 2022-02-15 | 296.45 | 299.45 | 296.45 | 299.45 | 58,099 |
| 2022-02-14 | 299.33 | 299.33 | 296.45 | 296.45 | 122,886 |
| 2022-02-11 | 306.20 | 306.20 | 299.33 | 299.33 | 49,809 |
| 2022-02-10 | 308.48 | 308.48 | 306.20 | 306.20 | 122,731 |
| 2022-02-09 | 304.05 | 308.48 | 304.05 | 308.48 | 958,960 |
| 2022-02-08 | 304.40 | 304.40 | 304.40 | 304.40 | 533,479 |
| 2022-02-07 | 305.25 | 305.25 | 304.40 | 304.40 | 140,060 |
| 2022-02-04 | 307.95 | 307.95 | 305.25 | 305.25 | 69,950 |
| 2022-02-03 | 310.68 | 310.68 | 307.95 | 307.95 | 57,370 |
| 2022-02-02 | 307.55 | 310.68 | 307.55 | 310.68 | 880,635 |
| 2022-02-01 | 307.48 | 307.55 | 307.48 | 307.55 | 73,318 |
| 2022-01-31 | 303.83 | 307.48 | 303.83 | 307.48 | 300,767 |
| 2022-01-28 | 304.68 | 304.68 | 303.83 | 303.83 | 200,435 |
| 2022-01-27 | 305.00 | 305.00 | 305.00 | 304.68 | 103,969 |
| 2022-01-26 | 287.20 | 300.70 | 287.20 | 300.70 | 117,830 |
| 2022-01-25 | 286.00 | 287.20 | 286.00 | 287.20 | 70,279 |
| 2022-01-24 | 303.80 | 303.80 | 286.00 | 286.00 | 297,635 |
| 2022-01-21 | 301.40 | 301.40 | 299.80 | 303.80 | 166,085 |
| 2022-01-20 | 307.25 | 310.53 | 307.25 | 310.53 | 100,858 |
| 2022-01-19 | 305.53 | 307.25 | 305.53 | 307.25 | 119,145 |
| 2022-01-18 | 311.38 | 311.38 | 305.53 | 305.53 | 109,184 |
| 2022-01-17 | 309.15 | 309.15 | 309.05 | 311.38 | 7,524 |
| 2022-01-14 | 304.45 | 304.45 | 304.45 | 307.23 | 95,716 |
| 2022-01-13 | 320.55 | 320.55 | 318.70 | 314.35 | 88,596 |
| 2022-01-12 | 315.30 | 315.30 | 315.30 | 318.60 | 95,041 |
| 2022-01-11 | 308.63 | 315.23 | 308.63 | 315.23 | 238,254 |
| 2022-01-10 | 312.53 | 312.53 | 308.63 | 308.63 | 145,824 |
| 2022-01-07 | 316.00 | 316.00 | 316.00 | 312.53 | 104,096 |
| 2022-01-06 | 322.65 | 322.65 | 315.58 | 315.58 | 453,910 |
| 2022-01-05 | 327.98 | 327.98 | 322.65 | 322.65 | 158,463 |
| 2022-01-04 | 338.80 | 338.80 | 327.98 | 327.98 | 230,598 |
| 2022-01-03 | 338.80 | 338.80 | 338.80 | 338.80 | 0 |
| 2021-12-31 | 342.20 | 342.20 | 338.80 | 338.80 | 13,025 |
| 2021-12-30 | 341.23 | 342.20 | 341.23 | 342.20 | 20,521 |
| 2021-12-29 | 342.00 | 342.00 | 341.23 | 341.23 | 35,059 |
| 2021-12-28 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2021-12-27 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2021-12-24 | 335.03 | 342.00 | 335.03 | 342.00 | 1,281,014 |
| 2021-12-23 | 331.00 | 335.03 | 331.00 | 335.03 | 145,242 |
| 2021-12-22 | 322.15 | 331.00 | 322.15 | 331.00 | 590,739 |
| 2021-12-21 | 318.68 | 322.15 | 318.68 | 322.15 | 223,333 |
| 2021-12-20 | 323.18 | 323.18 | 318.68 | 318.68 | 1,023,012 |
| 2021-12-17 | 328.68 | 328.68 | 323.18 | 323.18 | 412,069 |
| 2021-12-16 | 327.55 | 328.68 | 327.55 | 328.68 | 500,596 |
| 2021-12-15 | 326.53 | 327.55 | 326.53 | 327.55 | 60,430 |
| 2021-12-14 | 341.63 | 341.63 | 326.53 | 326.53 | 82,361 |
| 2021-12-13 | 340.25 | 340.25 | 340.25 | 341.63 | 45,061 |
| 2021-12-10 | 335.15 | 339.40 | 335.15 | 339.40 | 153,449 |
| 2021-12-09 | 332.18 | 335.15 | 332.18 | 335.15 | 399,202 |
| 2021-12-08 | 335.10 | 335.10 | 332.18 | 332.18 | 85,762 |
| 2021-12-07 | 322.40 | 335.10 | 322.40 | 335.10 | 105,990 |
| 2021-12-06 | 323.50 | 323.50 | 320.30 | 322.40 | 55,646 |
| 2021-12-03 | 330.53 | 330.53 | 323.20 | 323.20 | 886,365 |
| 2021-12-02 | 337.30 | 337.30 | 330.53 | 330.53 | 188,860 |
| 2021-12-01 | 331.08 | 337.30 | 331.08 | 337.30 | 152,936 |
| 2021-11-30 | 336.55 | 336.55 | 336.55 | 331.08 | 102,327 |
| 2021-11-29 | 331.05 | 336.55 | 331.05 | 336.55 | 78,215 |
| 2021-11-26 | 339.18 | 339.18 | 331.05 | 331.05 | 2,201,930 |
| 2021-11-25 | 336.18 | 339.18 | 336.18 | 339.18 | 2 |
| 2021-11-24 | 336.25 | 336.25 | 336.18 | 336.18 | 34,543 |
| 2021-11-23 | 345.53 | 345.53 | 336.25 | 336.25 | 197,448 |
| 2021-11-22 | 343.88 | 345.53 | 343.88 | 345.53 | 51,683 |
| 2021-11-19 | 339.90 | 343.88 | 339.90 | 343.88 | 941,495 |
| 2021-11-18 | 340.93 | 340.93 | 339.90 | 339.90 | 249,226 |
| 2021-11-17 | 339.60 | 340.93 | 339.60 | 340.93 | 140,677 |
| 2021-11-16 | 335.40 | 339.60 | 335.40 | 339.60 | 75,460 |
| 2021-11-15 | 336.55 | 336.55 | 335.40 | 335.40 | 124,424 |
| 2021-11-12 | 333.13 | 336.55 | 333.13 | 336.55 | 55,021 |
| 2021-11-11 | 333.28 | 333.28 | 333.13 | 333.13 | 41,289 |
| 2021-11-10 | 336.48 | 336.48 | 333.28 | 333.28 | 34,967 |
| 2021-11-09 | 335.18 | 336.48 | 335.18 | 336.48 | 689,265 |
| 2021-11-08 | 336.63 | 336.63 | 335.18 | 335.18 | 97,724 |
| 2021-11-05 | 335.30 | 336.63 | 335.30 | 336.63 | 59,840 |
| 2021-11-04 | 331.98 | 335.30 | 331.98 | 335.30 | 58,068 |
| 2021-11-03 | 332.63 | 332.63 | 331.98 | 331.98 | 281,030 |
| 2021-11-02 | 321.03 | 332.63 | 321.03 | 332.63 | 351,521 |
| 2021-11-01 | 328.45 | 328.45 | 321.03 | 321.03 | 59,087 |
| 2021-10-29 | 323.88 | 328.45 | 323.88 | 328.45 | 269,915 |
| 2021-10-28 | 323.00 | 323.00 | 323.00 | 323.88 | 48,177 |
| 2021-10-27 | 312.20 | 323.15 | 312.20 | 323.15 | 183,748 |
| 2021-10-26 | 308.40 | 312.20 | 308.40 | 312.20 | 47,045 |
| 2021-10-25 | 309.13 | 309.13 | 308.40 | 308.40 | 27,133 |
| 2021-10-22 | 308.28 | 309.13 | 308.28 | 309.13 | 34,485 |
| 2021-10-21 | 307.53 | 308.28 | 307.53 | 308.28 | 124,088 |
| 2021-10-20 | 308.65 | 308.65 | 307.53 | 307.53 | 98,252 |
| 2021-10-19 | 304.45 | 308.65 | 304.45 | 308.65 | 46,372 |
| 2021-10-18 | 301.63 | 304.45 | 301.63 | 304.45 | 49,507 |
| 2021-10-15 | 300.65 | 301.63 | 300.65 | 301.63 | 37,824 |
| 2021-10-14 | 294.40 | 300.65 | 294.40 | 300.65 | 183,849 |
| 2021-10-13 | 293.95 | 293.95 | 293.95 | 294.40 | 73,425 |
| 2021-10-12 | 297.05 | 297.05 | 293.93 | 293.93 | 56,865 |
| 2021-10-11 | 298.25 | 298.25 | 297.05 | 297.05 | 73,731 |
| 2021-10-08 | 296.25 | 298.25 | 296.25 | 298.25 | 208,489 |
| 2021-10-07 | 290.25 | 296.25 | 290.25 | 296.25 | 87,392 |
| 2021-10-06 | 288.75 | 290.25 | 288.75 | 290.25 | 98,811 |
| 2021-10-05 | 285.00 | 288.75 | 285.00 | 288.75 | 60,721 |
| 2021-10-04 | 286.25 | 286.25 | 285.00 | 285.00 | 57,675 |
| 2021-10-01 | 287.00 | 287.00 | 286.25 | 286.25 | 31,999 |
| 2021-09-30 | 285.50 | 287.00 | 285.50 | 287.00 | 343,716 |
| 2021-09-29 | 288.00 | 288.00 | 285.50 | 285.50 | 52,284 |
| 2021-09-28 | 296.75 | 296.75 | 288.00 | 288.00 | 81,426 |
| 2021-09-27 | 298.00 | 298.00 | 296.75 | 296.75 | 53,598 |
| 2021-09-24 | 300.50 | 300.50 | 298.00 | 298.00 | 1,754,988 |
| 2021-09-23 | 299.00 | 300.50 | 299.00 | 300.50 | 28,197 |
| 2021-09-22 | 296.00 | 299.00 | 296.00 | 299.00 | 26,775 |
| 2021-09-21 | 297.00 | 297.00 | 296.00 | 296.00 | 35,991 |
| 2021-09-20 | 303.25 | 303.25 | 297.00 | 297.00 | 85,352 |
| 2021-09-17 | 304.25 | 304.25 | 303.25 | 303.25 | 15,418 |
| 2021-09-16 | 304.00 | 304.25 | 304.00 | 304.25 | 27,835 |
| 2021-09-15 | 300.25 | 304.00 | 300.25 | 304.00 | 72,721 |
| 2021-09-14 | 297.00 | 300.25 | 297.00 | 300.25 | 17,637 |
| 2021-09-13 | 298.00 | 298.00 | 297.00 | 297.00 | 144,884 |
| 2021-09-10 | 300.75 | 300.75 | 298.00 | 298.00 | 31,480 |
| 2021-09-09 | 300.25 | 300.75 | 300.25 | 300.75 | 28,887 |
| 2021-09-08 | 300.00 | 300.25 | 300.00 | 300.25 | 19,526 |
| 2021-09-07 | 302.50 | 302.50 | 300.00 | 300.00 | 41,914 |
| 2021-09-06 | 302.50 | 302.50 | 302.50 | 302.50 | 6 |
| 2021-09-03 | 303.00 | 303.00 | 302.50 | 302.50 | 237,547 |
| 2021-09-02 | 307.00 | 307.00 | 303.00 | 303.00 | 36,875 |
| 2021-09-01 | 306.75 | 307.00 | 306.75 | 307.00 | 38,532 |
| 2021-08-31 | 299.75 | 306.75 | 299.75 | 306.75 | 29,203 |
| 2021-08-30 | 299.75 | 299.75 | 299.75 | 299.75 | 0 |
| 2021-08-27 | 303.50 | 303.50 | 299.75 | 299.75 | 804,420 |
| 2021-08-26 | 303.25 | 303.50 | 303.25 | 303.50 | 30,013 |
| 2021-08-25 | 302.25 | 303.25 | 302.25 | 303.25 | 99,565 |
| 2021-08-24 | 304.50 | 304.50 | 304.50 | 302.25 | 35,490 |
| 2021-08-23 | 304.50 | 304.50 | 304.50 | 304.50 | 123,327 |
| 2021-08-20 | 293.50 | 304.50 | 293.50 | 304.50 | 619,965 |
| 2021-08-19 | 294.00 | 294.00 | 293.50 | 293.50 | 37,837 |
| 2021-08-18 | 292.75 | 294.00 | 292.75 | 294.00 | 26,039 |
| 2021-08-17 | 291.25 | 292.75 | 291.25 | 292.75 | 68,352 |
| 2021-08-16 | 291.25 | 291.25 | 291.25 | 291.25 | 62,425 |
| 2021-08-13 | 289.25 | 291.25 | 289.25 | 291.25 | 82,153 |
| 2021-08-12 | 287.50 | 289.25 | 287.50 | 289.25 | 944,309 |
| 2021-08-11 | 287.50 | 287.50 | 287.50 | 287.50 | 16,260 |
| 2021-08-10 | 288.50 | 288.50 | 287.50 | 287.50 | 141,399 |
| 2021-08-09 | 288.50 | 288.50 | 288.50 | 288.50 | 16,088 |
| 2021-08-06 | 288.25 | 288.50 | 288.25 | 288.50 | 19,788 |
| 2021-08-05 | 285.25 | 288.25 | 285.25 | 288.25 | 27,199 |
| 2021-08-04 | 284.75 | 285.25 | 284.75 | 285.25 | 72,248 |
| 2021-08-03 | 286.00 | 286.00 | 284.75 | 284.75 | 60,262 |
| 2021-08-02 | 285.50 | 286.00 | 285.50 | 286.00 | 23,907 |
| 2021-07-30 | 286.50 | 286.50 | 285.50 | 285.50 | 25,568 |
| 2021-07-29 | 288.00 | 288.00 | 286.50 | 286.50 | 23,405 |
| 2021-07-28 | 284.75 | 288.00 | 284.75 | 288.00 | 74,628 |
| 2021-07-27 | 287.75 | 287.75 | 284.75 | 284.75 | 68,283 |
| 2021-07-26 | 289.75 | 289.75 | 287.75 | 287.75 | 23,111 |
| 2021-07-23 | 285.50 | 289.75 | 285.50 | 289.75 | 49,766 |
| 2021-07-22 | 280.75 | 285.50 | 280.75 | 285.50 | 49,761 |
| 2021-07-21 | 278.50 | 280.75 | 278.50 | 280.75 | 69,497 |
| 2021-07-20 | 276.50 | 278.50 | 276.50 | 278.50 | 54,813 |
| 2021-07-19 | 280.75 | 280.75 | 276.50 | 276.50 | 46,082 |
| 2021-07-16 | 281.25 | 281.25 | 280.75 | 280.75 | 35,644 |
| 2021-07-15 | 282.75 | 282.75 | 281.25 | 281.25 | 32,401 |
| 2021-07-14 | 282.75 | 282.75 | 282.75 | 282.75 | 50,821 |
| 2021-07-13 | 277.25 | 282.75 | 277.25 | 282.75 | 57,711 |
| 2021-07-12 | 277.25 | 277.25 | 277.25 | 277.25 | 37,130 |
| 2021-07-09 | 276.75 | 277.25 | 276.75 | 277.25 | 55,240 |
| 2021-07-08 | 278.75 | 278.75 | 276.75 | 276.75 | 134,469 |
| 2021-07-07 | 278.50 | 278.75 | 278.50 | 278.75 | 177,421 |
| 2021-07-06 | 277.75 | 278.50 | 277.75 | 278.50 | 78,739 |
| 2021-07-05 | 275.00 | 277.75 | 275.00 | 277.75 | 0 |
| 2021-07-02 | 270.25 | 275.00 | 270.25 | 275.00 | 203,481 |
| 2021-07-01 | 270.75 | 270.75 | 270.25 | 270.25 | 46,866 |
| 2021-06-30 | 269.75 | 270.75 | 269.75 | 270.75 | 103,181 |
| 2021-06-29 | 268.00 | 269.75 | 268.00 | 269.75 | 296,179 |
| 2021-06-28 | 266.00 | 268.00 | 266.00 | 268.00 | 33,927 |
| 2021-06-25 | 267.25 | 267.25 | 266.00 | 266.00 | 36,984 |
| 2021-06-24 | 265.00 | 267.25 | 265.00 | 267.25 | 48,012 |
| 2021-06-23 | 264.50 | 265.00 | 264.50 | 265.00 | 27,602 |
| 2021-06-22 | 263.00 | 264.50 | 263.00 | 264.50 | 85,285 |
| 2021-06-21 | 259.75 | 263.00 | 259.75 | 263.00 | 53,745 |
| 2021-06-18 | 260.25 | 260.25 | 259.75 | 259.75 | 117,137 |
| 2021-06-17 | 259.75 | 260.25 | 259.75 | 260.25 | 47,780 |
| 2021-06-16 | 258.75 | 259.75 | 258.75 | 259.75 | 118,984 |
| 2021-06-15 | 258.00 | 258.75 | 258.00 | 258.75 | 24,640 |
| 2021-06-14 | 258.00 | 258.00 | 258.00 | 258.00 | 52,262 |
| 2021-06-11 | 256.00 | 258.00 | 256.00 | 258.00 | 25,628 |
| 2021-06-10 | 254.75 | 256.00 | 254.75 | 256.00 | 59,103 |
| 2021-06-09 | 253.50 | 254.75 | 253.50 | 254.75 | 45,135 |
| 2021-06-08 | 253.00 | 253.50 | 253.00 | 253.50 | 351,739 |
| 2021-06-07 | 250.75 | 253.00 | 250.75 | 253.00 | 49,677 |
| 2021-06-04 | 245.75 | 250.75 | 245.75 | 250.75 | 49,380 |
| 2021-06-03 | 248.75 | 248.75 | 245.75 | 245.75 | 174,695 |
| 2021-06-02 | 248.25 | 248.75 | 248.25 | 248.75 | 15,212 |
| 2021-06-01 | 251.00 | 251.00 | 248.25 | 248.25 | 28,237 |
| 2021-05-28 | 250.75 | 251.00 | 250.75 | 251.00 | 49,632 |
| 2021-05-27 | 257.50 | 257.50 | 257.50 | 250.75 | 23,410 |
| 2021-05-26 | 257.00 | 257.25 | 257.00 | 257.25 | 11,545 |
| 2021-05-25 | 250.25 | 257.00 | 250.25 | 257.00 | 27,525 |
| 2021-05-24 | 246.00 | 250.25 | 246.00 | 250.25 | 603,385 |
| 2021-05-21 | 246.75 | 246.75 | 246.00 | 246.00 | 42,308 |
| 2021-05-20 | 241.50 | 246.75 | 241.50 | 246.75 | 64,011 |
| 2021-05-19 | 245.50 | 245.50 | 241.50 | 241.50 | 29,222 |
| 2021-05-18 | 245.00 | 245.50 | 245.00 | 245.50 | 28,907 |
| 2021-05-17 | 247.75 | 247.75 | 245.00 | 245.00 | 42,112 |
| 2021-05-14 | 243.50 | 247.75 | 243.50 | 247.75 | 27,885 |
| 2021-05-13 | 240.25 | 243.50 | 240.25 | 243.50 | 38,408 |
| 2021-05-12 | 246.00 | 246.00 | 240.25 | 240.25 | 37,476 |
| 2021-05-11 | 250.25 | 250.25 | 246.00 | 246.00 | 37,372 |
| 2021-05-10 | 254.00 | 254.00 | 250.25 | 250.25 | 29,055 |
| 2021-05-07 | 247.00 | 254.00 | 247.00 | 254.00 | 31,993 |
| 2021-05-06 | 248.25 | 248.25 | 247.00 | 247.00 | 16,823 |
| 2021-05-05 | 247.00 | 248.25 | 247.00 | 248.25 | 30,684 |
| 2021-05-04 | 250.75 | 250.75 | 247.00 | 247.00 | 50,819 |
| 2021-04-30 | 249.25 | 250.75 | 249.25 | 250.75 | 36,922 |
| 2021-04-29 | 254.00 | 254.00 | 249.25 | 249.25 | 63,050 |
| 2021-04-28 | 260.75 | 260.75 | 254.00 | 254.00 | 93,252 |
| 2021-04-27 | 264.50 | 264.50 | 260.75 | 260.75 | 36,301 |
| 2021-04-26 | 260.75 | 264.50 | 260.75 | 264.50 | 46,069 |
| 2021-04-23 | 261.00 | 261.00 | 260.75 | 260.75 | 28,173 |
| 2021-04-22 | 259.75 | 261.00 | 259.75 | 261.00 | 48,966 |
| 2021-04-21 | 251.25 | 259.75 | 251.25 | 259.75 | 30,460 |
| 2021-04-20 | 260.25 | 260.25 | 251.25 | 251.25 | 239,496 |
| 2021-04-19 | 259.25 | 260.25 | 259.25 | 260.25 | 39,364 |
| 2021-04-16 | 258.75 | 259.25 | 258.75 | 259.25 | 67,199 |
| 2021-04-15 | 256.75 | 258.75 | 256.75 | 258.75 | 84,735 |
| 2021-04-14 | 257.50 | 257.50 | 256.75 | 256.75 | 50,754 |
| 2021-04-13 | 256.50 | 257.50 | 256.50 | 257.50 | 46,728 |
| 2021-04-12 | 254.00 | 256.50 | 254.00 | 256.50 | 76,029 |
| 2021-04-09 | 253.00 | 254.00 | 253.00 | 254.00 | 77,098 |
| 2021-04-08 | 252.00 | 252.00 | 252.00 | 253.00 | 115,229 |
| 2021-04-07 | 243.00 | 250.25 | 243.00 | 250.25 | 62,132 |
| 2021-04-06 | 241.50 | 243.00 | 241.50 | 243.00 | 61,611 |
| 2021-04-01 | 235.53 | 241.50 | 235.53 | 241.50 | 182,099 |
| 2021-03-31 | 232.03 | 235.53 | 232.03 | 235.53 | 36,247 |
| 2021-03-30 | 233.65 | 233.65 | 232.03 | 232.03 | 49,229 |
| 2021-03-29 | 234.48 | 234.48 | 233.65 | 233.65 | 26,919 |
| 2021-03-26 | 232.53 | 234.48 | 232.53 | 234.48 | 30,556 |
| 2021-03-25 | 236.35 | 236.35 | 232.53 | 232.53 | 46,478 |
| 2021-03-24 | 239.70 | 239.70 | 236.35 | 236.35 | 64,430 |
| 2021-03-23 | 236.45 | 239.70 | 236.45 | 239.70 | 47,617 |
| 2021-03-22 | 231.18 | 236.45 | 231.18 | 236.45 | 131,855 |
| 2021-03-19 | 233.23 | 233.23 | 231.18 | 231.18 | 495,584 |
| 2021-03-18 | 234.55 | 234.55 | 233.23 | 233.23 | 65,769 |
| 2021-03-17 | 238.73 | 238.73 | 234.55 | 234.55 | 21,814 |
| 2021-03-16 | 232.70 | 238.73 | 232.70 | 238.73 | 41,661 |
| 2021-03-15 | 234.23 | 234.23 | 232.70 | 232.70 | 121,381 |
| 2021-03-12 | 237.55 | 237.55 | 234.23 | 234.23 | 40,520 |
| 2021-03-11 | 234.75 | 237.55 | 234.75 | 237.55 | 635,396 |
| 2021-03-10 | 233.63 | 234.75 | 233.63 | 234.75 | 200,067 |
| 2021-03-09 | 231.98 | 233.63 | 231.98 | 233.63 | 78,132 |
| 2021-03-08 | 231.98 | 231.98 | 231.98 | 231.98 | 75,050 |
| 2021-03-05 | 230.40 | 231.98 | 230.40 | 231.98 | 61,394 |
| 2021-03-04 | 231.45 | 231.45 | 230.40 | 230.40 | 136,056 |
| 2021-03-03 | 234.23 | 234.23 | 231.45 | 231.45 | 95,116 |
| 2021-03-02 | 236.58 | 236.58 | 234.23 | 234.23 | 35,299 |
| 2021-03-01 | 231.55 | 236.58 | 231.55 | 236.58 | 75,999 |
| 2021-02-26 | 232.28 | 232.28 | 231.55 | 231.55 | 211,401 |
| 2021-02-25 | 240.00 | 240.00 | 240.00 | 232.28 | 75,114 |
| 2021-02-24 | 237.20 | 237.20 | 232.03 | 232.03 | 67,515 |
| 2021-02-23 | 231.00 | 231.00 | 231.00 | 237.20 | 130,719 |
| 2021-02-22 | 242.35 | 242.35 | 234.30 | 234.30 | 105,977 |
| 2021-02-19 | 242.18 | 242.35 | 242.18 | 242.35 | 334,519 |
| 2021-02-18 | 242.43 | 242.43 | 242.18 | 242.18 | 83,569 |
| 2021-02-17 | 243.80 | 243.80 | 243.80 | 242.43 | 50,719 |
| 2021-02-16 | 245.58 | 245.58 | 243.80 | 243.80 | 63,793 |
| 2021-02-15 | 244.13 | 245.58 | 244.13 | 245.58 | 4,389 |
| 2021-02-12 | 243.35 | 244.13 | 243.35 | 244.13 | 60,090 |
| 2021-02-11 | 237.03 | 243.35 | 237.03 | 243.35 | 55,648 |
| 2021-02-10 | 243.53 | 243.53 | 237.03 | 237.03 | 79,313 |
| 2021-02-09 | 241.68 | 243.53 | 241.68 | 243.53 | 83,290 |
| 2021-02-08 | 240.90 | 241.68 | 240.90 | 241.68 | 136,694 |
| 2021-02-05 | 240.65 | 240.90 | 240.65 | 240.90 | 294,409 |
| 2021-02-04 | 242.98 | 242.98 | 240.65 | 240.65 | 90,204 |
| 2021-02-03 | 239.45 | 242.98 | 239.45 | 242.98 | 105,568 |
| 2021-02-02 | 237.98 | 239.45 | 237.98 | 239.45 | 87,053 |
| 2021-02-01 | 234.25 | 237.98 | 234.25 | 237.98 | 66,275 |
| 2021-01-29 | 239.08 | 239.08 | 234.25 | 234.25 | 146,906 |
| 2021-01-28 | 236.40 | 239.08 | 236.40 | 239.08 | 147,654 |
| 2021-01-27 | 231.50 | 236.40 | 231.50 | 236.40 | 235,718 |
| 2021-01-26 | 225.75 | 231.50 | 225.75 | 231.50 | 163,422 |
| 2021-01-25 | 234.03 | 234.03 | 225.75 | 225.75 | 110,321 |
| 2021-01-22 | 229.35 | 229.35 | 229.35 | 234.03 | 86,034 |
| 2021-01-21 | 224.68 | 224.93 | 224.68 | 224.93 | 942,005 |
| 2021-01-20 | 213.08 | 224.68 | 213.08 | 224.68 | 72,361 |
| 2021-01-19 | 212.65 | 213.08 | 212.65 | 213.08 | 40,317 |
| 2021-01-18 | 223.65 | 224.00 | 223.65 | 212.65 | 60 |
| 2021-01-15 | 215.08 | 215.08 | 213.93 | 213.93 | 51,758 |
| 2021-01-14 | 215.60 | 215.60 | 215.08 | 215.08 | 16,065 |
| 2021-01-13 | 215.03 | 215.60 | 215.03 | 215.60 | 28,836 |
| 2021-01-12 | 218.03 | 218.03 | 215.03 | 215.03 | 65,318 |
| 2021-01-11 | 217.98 | 218.03 | 217.98 | 218.03 | 145,648 |
| 2021-01-08 | 218.35 | 218.35 | 217.98 | 217.98 | 28,246 |
| 2021-01-07 | 215.75 | 218.35 | 215.75 | 218.35 | 20,758 |
| 2021-01-06 | 216.65 | 216.65 | 215.75 | 215.75 | 676,026 |
| 2021-01-05 | 218.13 | 218.13 | 216.65 | 216.65 | 271,097 |
| 2021-01-04 | 222.45 | 222.45 | 218.13 | 218.13 | 165,477 |
| 2020-12-31 | 222.45 | 222.45 | 222.45 | 222.45 | 25,770 |
| 2020-12-30 | 225.93 | 225.93 | 222.45 | 222.45 | 27,046 |
| 2020-12-29 | 214.55 | 214.55 | 214.55 | 225.93 | 28,491 |
| 2020-12-24 | 222.18 | 222.18 | 222.18 | 222.18 | 13,859 |
| 2020-12-23 | 224.28 | 224.28 | 222.18 | 222.18 | 26,956 |
| 2020-12-22 | 219.33 | 224.28 | 219.33 | 224.28 | 45,357 |
| 2020-12-21 | 219.70 | 219.70 | 219.70 | 219.33 | 49,220 |
| 2020-12-18 | 218.43 | 218.43 | 218.28 | 218.28 | 19,080 |
| 2020-12-17 | 217.98 | 218.43 | 217.98 | 218.43 | 20,266 |
| 2020-12-16 | 213.03 | 217.98 | 213.03 | 217.98 | 27,979 |
| 2020-12-15 | 215.43 | 215.43 | 213.03 | 213.03 | 300,889 |
| 2020-12-14 | 210.78 | 215.43 | 210.78 | 215.43 | 55,753 |
| 2020-12-11 | 211.98 | 211.98 | 210.78 | 210.78 | 40,378 |
| 2020-12-10 | 214.68 | 214.68 | 211.98 | 211.98 | 29,902 |
| 2020-12-09 | 214.98 | 214.98 | 214.68 | 214.68 | 200,711 |
| 2020-12-08 | 214.08 | 214.98 | 214.08 | 214.98 | 39,695 |
| 2020-12-07 | 214.23 | 214.23 | 214.08 | 214.08 | 42,675 |
| 2020-12-04 | 214.53 | 214.53 | 214.23 | 214.23 | 67,552 |
| 2020-12-03 | 213.93 | 214.53 | 213.93 | 214.53 | 776,981 |
| 2020-12-02 | 215.00 | 215.00 | 215.00 | 213.93 | 34,108 |
| 2020-12-01 | 215.20 | 215.20 | 215.20 | 214.08 | 52,736 |
| 2020-11-30 | 216.03 | 216.03 | 211.38 | 211.38 | 29,164 |
| 2020-11-27 | 214.45 | 216.03 | 214.45 | 216.03 | 39,028 |
| 2020-11-26 | 213.55 | 214.45 | 213.55 | 214.45 | 612 |
| 2020-11-25 | 211.98 | 213.55 | 211.98 | 213.55 | 17,123 |
| 2020-11-24 | 208.68 | 211.98 | 208.68 | 211.98 | 41,032 |
| 2020-11-23 | 212.88 | 212.88 | 208.68 | 208.68 | 34,388 |
| 2020-11-20 | 211.08 | 212.88 | 211.08 | 212.88 | 35,924 |
| 2020-11-19 | 212.73 | 212.73 | 211.08 | 211.08 | 28,558 |
| 2020-11-18 | 213.00 | 213.00 | 213.00 | 212.73 | 40,765 |
| 2020-11-17 | 215.35 | 215.35 | 215.35 | 215.35 | 159,213 |
| 2020-11-16 | 216.25 | 216.25 | 216.25 | 217.08 | 46,477 |
| 2020-11-13 | 214.90 | 214.90 | 214.90 | 214.98 | 85,404 |
| 2020-11-12 | 216.03 | 217.30 | 216.03 | 217.30 | 150,071 |
| 2020-11-11 | 212.73 | 216.03 | 212.73 | 216.03 | 150,257 |
| 2020-11-10 | 215.20 | 215.20 | 212.00 | 212.73 | 168,051 |
| 2020-11-09 | 222.40 | 225.78 | 222.40 | 225.78 | 80,427 |
| 2020-11-06 | 222.70 | 222.70 | 222.40 | 222.40 | 61,658 |
| 2020-11-05 | 216.78 | 222.70 | 216.78 | 222.70 | 76,614 |
| 2020-11-04 | 212.95 | 212.95 | 212.95 | 216.78 | 79,591 |
| 2020-11-03 | 206.90 | 206.90 | 206.90 | 207.63 | 24,178 |
| 2020-11-02 | 202.30 | 202.30 | 202.23 | 202.23 | 83,156 |
| 2020-10-30 | 201.40 | 201.40 | 201.40 | 202.30 | 48,597 |
| 2020-10-29 | 204.93 | 204.93 | 204.55 | 204.55 | 42,046 |
| 2020-10-28 | 212.73 | 212.73 | 204.93 | 204.93 | 124,642 |
| 2020-10-27 | 211.23 | 212.73 | 211.23 | 212.73 | 30,999 |
| 2020-10-26 | 214.38 | 214.38 | 211.23 | 211.23 | 54,972 |
| 2020-10-23 | 213.48 | 214.38 | 213.48 | 214.38 | 43,041 |
| 2020-10-22 | 214.53 | 214.53 | 213.48 | 213.48 | 25,176 |
| 2020-10-21 | 214.38 | 214.53 | 214.38 | 214.53 | 27,646 |
| 2020-10-20 | 218.13 | 218.13 | 214.38 | 214.38 | 69,360 |
| 2020-10-16 | 222.18 | 222.18 | 220.23 | 220.23 | 21,096 |
| 2020-10-15 | 222.18 | 222.18 | 222.18 | 222.18 | 39,987 |
| 2020-10-14 | 224.20 | 224.20 | 224.20 | 222.18 | 41,814 |
| 2020-10-13 | 220.00 | 223.83 | 220.00 | 223.83 | 379,025 |
| 2020-10-12 | 213.93 | 220.00 | 213.93 | 220.00 | 63,309 |
| 2020-10-09 | 210.18 | 213.93 | 210.18 | 213.93 | 45,254 |
| 2020-10-08 | 210.40 | 210.40 | 210.40 | 210.18 | 53,357 |
| 2020-10-07 | 207.25 | 207.25 | 207.25 | 208.15 | 47,316 |
| 2020-10-06 | 209.05 | 209.05 | 207.93 | 207.93 | 38,918 |
| 2020-10-05 | 208.45 | 209.05 | 208.45 | 209.05 | 115,461 |
| 2020-10-02 | 212.58 | 212.58 | 208.45 | 208.45 | 71,538 |
| 2020-10-01 | 211.30 | 212.58 | 211.30 | 212.58 | 35,122 |
| 2020-09-30 | 208.60 | 211.30 | 208.60 | 211.30 | 64,627 |
| 2020-09-29 | 209.58 | 209.58 | 208.60 | 208.60 | 42,730 |
| 2020-09-28 | 206.58 | 209.58 | 206.58 | 209.58 | 56,706 |
| 2020-09-25 | 204.18 | 206.58 | 204.18 | 206.58 | 10,460 |
| 2020-09-24 | 204.65 | 204.65 | 204.18 | 204.18 | 46,075 |
| 2020-09-23 | 203.35 | 204.65 | 203.35 | 204.65 | 13,849 |
| 2020-09-22 | 201.41 | 203.35 | 201.41 | 203.35 | 30,474 |
| 2020-09-21 | 197.44 | 197.44 | 197.44 | 201.41 | 193,501 |
| 2020-09-18 | 203.16 | 203.16 | 200.10 | 200.10 | 120,021 |
| 2020-09-17 | 208.60 | 208.60 | 203.16 | 203.16 | 132,582 |
| 2020-09-16 | 208.23 | 208.60 | 208.23 | 208.60 | 119,856 |
| 2020-09-15 | 208.08 | 208.23 | 208.08 | 208.23 | 42,745 |
| 2020-09-14 | 206.43 | 208.08 | 206.43 | 208.08 | 49,524 |
| 2020-09-11 | 211.08 | 211.08 | 206.43 | 206.43 | 72,867 |
| 2020-09-10 | 210.40 | 210.40 | 210.40 | 210.40 | 67,146 |
| 2020-09-09 | 206.15 | 210.40 | 206.15 | 210.40 | 52,188 |
| 2020-09-08 | 208.00 | 208.00 | 208.00 | 206.15 | 75,785 |
| 2020-09-07 | 201.00 | 201.00 | 201.00 | 212.80 | 23 |
| 2020-09-04 | 219.70 | 219.70 | 203.22 | 203.22 | 131,487 |
| 2020-09-03 | 230.43 | 230.43 | 219.70 | 219.70 | 61,730 |
| 2020-09-02 | 226.68 | 230.43 | 226.68 | 230.43 | 101,888 |
| 2020-09-01 | 234.00 | 234.00 | 226.68 | 226.68 | 32,238 |
| 2020-08-28 | 230.15 | 230.15 | 230.15 | 234.00 | 56,071 |
| 2020-08-27 | 221.05 | 229.38 | 221.05 | 229.38 | 86,376 |
| 2020-08-26 | 215.28 | 221.05 | 215.28 | 221.05 | 93,576 |
| 2020-08-25 | 212.80 | 215.28 | 212.80 | 215.28 | 18,861 |
| 2020-08-24 | 215.00 | 215.00 | 215.00 | 212.80 | 25,667 |
| 2020-08-21 | 211.23 | 214.75 | 211.23 | 214.75 | 37,878 |
| 2020-08-20 | 210.93 | 211.23 | 210.93 | 211.23 | 8,223 |
| 2020-08-19 | 210.55 | 210.55 | 210.55 | 210.93 | 11,714 |
| 2020-08-18 | 210.18 | 210.55 | 210.18 | 210.55 | 13,169 |
| 2020-08-17 | 208.53 | 210.18 | 208.53 | 210.18 | 15,577 |
| 2020-08-14 | 210.63 | 210.63 | 208.53 | 208.53 | 9,207 |
| 2020-08-13 | 208.98 | 210.63 | 208.98 | 210.63 | 14,675 |
| 2020-08-12 | 206.73 | 208.98 | 206.73 | 208.98 | 11,614 |
| 2020-08-11 | 213.05 | 213.05 | 206.73 | 206.73 | 12,888 |
| 2020-08-10 | 214.23 | 214.23 | 213.05 | 213.05 | 15,972 |
| 2020-08-07 | 213.33 | 214.23 | 213.33 | 214.23 | 26,073 |
| 2020-08-06 | 212.95 | 213.33 | 212.95 | 213.33 | 37,007 |
| 2020-08-05 | 213.00 | 213.00 | 213.00 | 212.95 | 47,490 |
| 2020-08-04 | 213.90 | 213.90 | 212.60 | 210.78 | 31,689 |
| 2020-08-03 | 209.50 | 213.65 | 209.50 | 218.00 | 63,453 |
| 2020-07-31 | 201.90 | 201.90 | 201.90 | 202.31 | 12,576 |
| 2020-07-30 | 203.80 | 203.80 | 203.80 | 203.80 | 1,502 |
| 2020-07-29 | 203.13 | 203.80 | 203.13 | 203.80 | 11,969 |
| 2020-07-28 | 201.70 | 203.13 | 201.70 | 203.13 | 133,688 |
| 2020-07-27 | 201.55 | 201.85 | 201.55 | 201.70 | 23,347 |
| 2020-07-24 | 200.95 | 200.95 | 200.95 | 202.45 | 41,161 |
| 2020-07-23 | 210.25 | 210.25 | 207.40 | 207.40 | 45,896 |
| 2020-07-22 | 210.00 | 210.00 | 210.00 | 210.25 | 38,684 |
| 2020-07-21 | 207.55 | 210.40 | 207.55 | 210.40 | 48,381 |
| 2020-07-20 | 204.40 | 204.40 | 204.40 | 202.68 | 53,365 |
| 2020-07-17 | 203.20 | 203.20 | 202.68 | 202.68 | 59,517 |
| 2020-07-16 | 208.87 | 208.87 | 203.20 | 203.20 | 18,472 |
| 2020-07-15 | 205.60 | 208.87 | 205.60 | 208.87 | 31,858 |
| 2020-07-14 | 215.30 | 215.30 | 205.60 | 205.60 | 158,642 |
| 2020-07-13 | 212.65 | 215.30 | 212.65 | 215.30 | 45,586 |
| 2020-07-10 | 212.18 | 212.65 | 212.18 | 212.65 | 29,032 |
| 2020-07-09 | 209.35 | 212.18 | 209.35 | 212.18 | 59,439 |
| 2020-07-08 | 213.85 | 213.85 | 209.35 | 209.35 | 25,285 |
| 2020-07-07 | 210.85 | 213.85 | 210.85 | 213.85 | 47,270 |
| 2020-07-06 | 205.78 | 210.85 | 205.78 | 210.85 | 79,119 |
| 2020-07-03 | 206.28 | 206.28 | 205.78 | 205.78 | 0 |
| 2020-07-02 | 204.48 | 206.28 | 204.48 | 206.28 | 55,762 |
| 2020-07-01 | 203.95 | 203.95 | 203.95 | 204.48 | 53,128 |
| 2020-06-30 | 197.32 | 197.32 | 197.32 | 197.32 | 28,849 |
| 2020-06-29 | 196.94 | 196.94 | 196.94 | 196.94 | 14,501 |
| 2020-06-26 | 197.67 | 197.67 | 197.67 | 197.67 | 28,621 |
| 2020-06-25 | 198.49 | 198.49 | 198.49 | 198.49 | 20,606 |
| 2020-06-24 | 203.05 | 203.05 | 203.05 | 203.05 | 36,102 |
| 2020-06-23 | 198.01 | 203.05 | 198.01 | 203.05 | 49,867 |
| 2020-06-22 | 196.12 | 196.12 | 196.12 | 198.01 | 34,830 |
| 2020-06-19 | 195.94 | 198.52 | 195.94 | 198.52 | 49,056 |
| 2020-06-18 | 195.16 | 195.94 | 195.16 | 195.94 | 288,930 |
| 2020-06-17 | 193.87 | 193.87 | 193.87 | 193.87 | 60,362 |
| 2020-06-16 | 184.20 | 193.87 | 184.20 | 193.87 | 793,208 |
| 2020-06-15 | 184.20 | 184.20 | 184.20 | 187.94 | 71,483 |
| 2020-06-12 | 193.03 | 193.03 | 187.94 | 187.94 | 43,877 |
| 2020-06-11 | 192.58 | 193.03 | 192.58 | 193.03 | 52,018 |
| 2020-06-10 | 188.37 | 192.58 | 188.37 | 192.58 | 83,273 |
| 2020-06-09 | 185.52 | 188.37 | 185.52 | 188.37 | 36,987 |
| 2020-06-08 | 183.99 | 185.52 | 183.99 | 185.52 | 26,021 |
| 2020-06-05 | 184.47 | 184.47 | 183.99 | 183.99 | 52,665 |
| 2020-06-04 | 184.37 | 184.47 | 184.37 | 184.47 | 16,042 |
| 2020-06-03 | 182.92 | 184.37 | 182.92 | 184.37 | 92,839 |
| 2020-06-02 | 182.15 | 182.92 | 182.15 | 182.92 | 46,540 |
| 2020-06-01 | 181.94 | 182.15 | 181.94 | 182.15 | 129,973 |
| 2020-05-29 | 180.48 | 180.48 | 180.48 | 180.48 | 8,849 |
| 2020-05-28 | 178.90 | 180.48 | 178.90 | 180.48 | 21,201 |
| 2020-05-27 | 187.13 | 187.13 | 187.13 | 187.13 | 35,888 |
| 2020-05-26 | 183.00 | 185.38 | 183.00 | 187.13 | 45,599 |
| 2020-05-22 | 185.35 | 185.35 | 185.35 | 185.35 | 28,354 |
| 2020-05-21 | 184.77 | 185.35 | 184.77 | 185.35 | 63,800 |
| 2020-05-20 | 185.61 | 185.61 | 184.77 | 184.77 | 29,406 |
| 2020-05-19 | 184.99 | 185.61 | 184.99 | 185.61 | 34,968 |
| 2020-05-18 | 178.11 | 184.99 | 178.11 | 184.99 | 38,577 |
| 2020-05-15 | 177.28 | 178.11 | 177.28 | 178.11 | 154,824 |
| 2020-05-14 | 182.51 | 182.51 | 177.28 | 177.28 | 53,946 |
| 2020-05-13 | 186.55 | 186.55 | 182.51 | 182.51 | 45,793 |
| 2020-05-12 | 185.50 | 186.55 | 185.50 | 186.55 | 40,809 |
| 2020-05-11 | 183.34 | 185.50 | 183.34 | 185.50 | 76,586 |
| 2020-05-07 | 183.34 | 183.34 | 183.34 | 183.34 | 43,713 |
| 2020-05-06 | 181.84 | 183.34 | 181.84 | 183.34 | 38,755 |
| 2020-05-05 | 180.46 | 182.88 | 180.46 | 181.84 | 40,089 |
| 2020-05-04 | 177.08 | 177.34 | 177.08 | 177.34 | 29,693 |
| 2020-05-01 | 179.32 | 179.32 | 177.08 | 177.08 | 57,060 |
| 2020-04-30 | 174.58 | 174.58 | 174.58 | 174.58 | 61,035 |
| 2020-04-29 | 172.90 | 172.90 | 172.90 | 174.58 | 1,719,076 |
| 2020-04-28 | 175.15 | 175.15 | 175.15 | 175.15 | 37,605 |
| 2020-04-27 | 174.00 | 174.00 | 174.00 | 175.15 | 60,898 |
| 2020-04-24 | 174.28 | 174.28 | 171.52 | 171.52 | 17,315 |
| 2020-04-23 | 172.06 | 174.28 | 172.06 | 174.28 | 31,025 |
| 2020-04-22 | 166.78 | 166.78 | 166.78 | 166.78 | 33,445 |
| 2020-04-21 | 172.84 | 172.84 | 172.84 | 166.78 | 81,574 |
| 2020-04-20 | 176.59 | 178.91 | 176.59 | 178.91 | 44,236 |
| 2020-04-17 | 180.76 | 180.76 | 180.76 | 176.59 | 61,593 |
| 2020-04-16 | 174.00 | 174.00 | 174.00 | 176.38 | 153,426 |
| 2020-04-15 | 171.00 | 171.00 | 171.00 | 173.48 | 66,493 |
| 2020-04-14 | 164.69 | 164.69 | 164.69 | 164.69 | 34,453 |
| 2020-04-09 | 165.40 | 165.40 | 164.69 | 164.69 | 57,877 |
| 2020-04-08 | 166.46 | 166.46 | 165.40 | 165.40 | 42,652 |
| 2020-04-07 | 169.66 | 169.66 | 169.66 | 161.26 | 137,506 |
| 2020-04-06 | 155.08 | 155.08 | 155.08 | 155.08 | 64,045 |
| 2020-04-03 | 153.42 | 153.42 | 153.42 | 153.42 | 0 |
| 2020-04-03 | 153.42 | 155.08 | 153.42 | 155.08 | 39,545 |
| 2020-04-02 | 155.98 | 153.42 | 153.42 | 153.42 | 69,711 |
| 2020-04-02 | 155.98 | 155.98 | 155.98 | 155.98 | 18,019 |
| 2020-04-01 | 162.97 | 155.98 | 155.98 | 155.98 | 103,676 |
| 2020-04-01 | 162.97 | 162.97 | 162.97 | 162.97 | 60,094 |
| 2020-03-31 | 158.80 | 158.80 | 158.80 | 158.80 | 36,218 |
| 2020-03-30 | 151.42 | 151.42 | 151.42 | 151.42 | 14,081 |
| 2020-03-27 | 152.38 | 152.38 | 152.38 | 153.03 | 34,443 |
| 2020-03-26 | 150.00 | 150.00 | 150.00 | 150.00 | 100,504 |
| 2020-03-25 | 147.90 | 147.90 | 147.90 | 147.90 | 8,457 |
| 2020-03-24 | 136.67 | 136.67 | 136.67 | 136.67 | 60,500 |
| 2020-03-23 | 141.80 | 141.80 | 141.80 | 141.80 | 704,166 |
| 2020-03-20 | 145.71 | 145.71 | 145.71 | 145.71 | 3,000 |
| 2020-03-19 | 139.14 | 139.14 | 139.14 | 142.86 | 70 |
| 2020-03-18 | 144.59 | 144.59 | 144.59 | 144.59 | 0 |
| 2020-03-17 | 148.00 | 148.00 | 137.84 | 144.33 | 72,408 |
| 2020-03-16 | 139.10 | 145.30 | 139.10 | 143.16 | 93,626 |
| 2020-03-13 | 144.94 | 148.26 | 144.94 | 143.79 | 20,831 |
| 2020-03-12 | 155.61 | 155.61 | 155.61 | 155.61 | 3,175 |
| 2020-03-11 | 155.82 | 155.82 | 155.82 | 155.82 | 41,230 |
| 2020-03-10 | 155.76 | 155.76 | 155.76 | 155.76 | 75,736 |
| 2020-03-09 | 161.34 | 161.34 | 161.34 | 161.34 | 61,185 |
| 2020-03-06 | 162.36 | 162.36 | 162.36 | 161.34 | 58,718 |
| 2020-03-05 | 167.49 | 167.49 | 167.49 | 167.49 | 72,377 |
| 2020-03-04 | 167.26 | 167.26 | 167.26 | 167.61 | 51,116 |
| 2020-03-03 | 171.48 | 174.58 | 171.48 | 166.94 | 90,677 |
| 2020-03-02 | 159.69 | 159.69 | 159.69 | 159.69 | 81,828 |
| 2020-02-28 | 156.26 | 156.26 | 156.26 | 164.53 | 120,106 |
| 2020-02-27 | 172.86 | 172.86 | 172.86 | 172.86 | 99,148 |
| 2020-02-26 | 166.64 | 169.94 | 163.58 | 171.18 | 2,557,626 |
| 2020-02-25 | 172.07 | 172.07 | 172.07 | 172.07 | 65,857 |
| 2020-02-24 | 172.08 | 172.08 | 168.12 | 180.56 | 128,335 |
| 2020-02-21 | 183.68 | 183.68 | 180.56 | 180.56 | 123,499 |
| 2020-02-20 | 187.50 | 187.50 | 183.68 | 183.68 | 435,239 |
| 2020-02-19 | 186.36 | 187.50 | 186.36 | 187.50 | 72,770 |
| 2020-02-18 | 186.54 | 186.54 | 186.36 | 186.36 | 80,494 |
| 2020-02-17 | 184.75 | 186.54 | 184.75 | 186.54 | 139,543 |
| 2020-02-14 | 185.51 | 185.51 | 184.75 | 184.75 | 2,547,653 |
| 2020-02-13 | 184.88 | 184.88 | 184.88 | 185.51 | 46,109 |
| 2020-02-12 | 188.23 | 188.23 | 184.01 | 184.01 | 92,727 |
| 2020-02-11 | 187.92 | 187.92 | 187.74 | 188.23 | 119,986 |
| 2020-02-10 | 185.25 | 186.67 | 185.25 | 186.67 | 88,772 |
| 2020-02-07 | 182.89 | 185.25 | 182.89 | 185.25 | 169,992 |
| 2020-02-06 | 180.70 | 180.70 | 180.70 | 182.89 | 469,169 |
| 2020-02-05 | 183.56 | 183.62 | 183.36 | 179.36 | 59,035 |
| 2020-02-04 | 172.57 | 179.68 | 172.57 | 179.68 | 55,063 |
| 2020-02-03 | 171.00 | 171.00 | 171.00 | 172.57 | 32,010 |
| 2020-01-31 | 171.80 | 171.80 | 171.80 | 171.80 | 47,415 |
| 2020-01-30 | 174.34 | 174.34 | 173.02 | 171.80 | 469,431 |
| 2020-01-29 | 165.37 | 167.05 | 165.37 | 167.05 | 178,156 |
| 2020-01-28 | 162.61 | 165.37 | 162.61 | 165.37 | 133,851 |
| 2020-01-27 | 163.00 | 163.00 | 163.00 | 162.61 | 69,859 |
| 2020-01-24 | 165.79 | 166.99 | 165.79 | 166.99 | 270,976 |
| 2020-01-23 | 166.39 | 166.39 | 165.79 | 165.79 | 32,461 |
| 2020-01-22 | 167.86 | 167.86 | 166.39 | 166.39 | 130,327 |
| 2020-01-21 | 167.46 | 167.86 | 167.46 | 167.86 | 42,074 |
| 2020-01-20 | 165.67 | 167.46 | 165.67 | 167.46 | 1,004,273 |
| 2020-01-17 | 164.68 | 165.67 | 164.68 | 165.67 | 84,005 |
| 2020-01-16 | 163.37 | 164.68 | 163.37 | 164.68 | 52,310 |
| 2020-01-15 | 162.85 | 163.37 | 162.85 | 163.37 | 31,593 |
| 2020-01-14 | 161.90 | 162.85 | 161.90 | 162.85 | 16,334 |
| 2020-01-13 | 162.60 | 162.60 | 161.90 | 161.90 | 14,302 |
| 2020-01-10 | 161.82 | 162.60 | 161.82 | 162.60 | 38,607 |
| 2020-01-09 | 159.42 | 161.82 | 159.42 | 161.82 | 105,799 |
| 2020-01-08 | 158.93 | 159.42 | 158.93 | 159.42 | 27,481 |
| 2020-01-07 | 159.16 | 159.16 | 159.16 | 158.93 | 8,860 |
| 2020-01-06 | 156.70 | 156.70 | 156.70 | 158.57 | 29,893 |
| 2020-01-03 | 158.38 | 158.38 | 158.38 | 159.37 | 25,060 |
| 2020-01-02 | 157.37 | 159.47 | 157.37 | 159.47 | 39,050 |
| 2019-12-31 | 157.77 | 157.77 | 157.37 | 157.37 | 3,265 |
| 2019-12-30 | 158.90 | 158.90 | 157.77 | 157.77 | 12,045 |
| 2019-12-27 | 157.61 | 158.90 | 157.61 | 158.90 | 15,408 |
| 2019-12-24 | 157.49 | 157.61 | 157.49 | 157.61 | 3,468 |
| 2019-12-23 | 156.88 | 157.49 | 156.88 | 157.49 | 34,507 |
| 2019-12-20 | 156.64 | 157.38 | 156.64 | 156.88 | 72,406 |
| 2019-12-19 | 155.43 | 155.43 | 154.78 | 154.78 | 100,025 |
| 2019-12-18 | 155.20 | 155.43 | 155.20 | 155.43 | 23,146 |
| 2019-12-17 | 155.23 | 155.23 | 155.20 | 155.20 | 16,242 |
| 2019-12-16 | 154.06 | 155.23 | 154.06 | 155.23 | 17,313 |
| 2019-12-13 | 153.26 | 154.28 | 152.94 | 154.06 | 40,768 |
| 2019-12-12 | 155.44 | 155.44 | 151.32 | 152.09 | 170,692 |
| 2019-12-11 | 151.62 | 151.62 | 151.62 | 151.24 | 39,099 |
| 2019-12-10 | 151.08 | 151.64 | 151.08 | 151.66 | 70,187 |
| 2019-12-09 | 151.23 | 151.60 | 151.23 | 151.60 | 36,668 |
| 2019-12-06 | 149.95 | 149.95 | 149.95 | 149.95 | 317 |
| 2019-12-05 | 149.74 | 149.74 | 149.71 | 149.71 | 20,106 |
| 2019-12-04 | 150.38 | 150.38 | 149.30 | 149.71 | 15,331 |
| 2019-12-03 | 147.40 | 148.16 | 146.96 | 147.81 | 26,749 |
| 2019-12-02 | 148.42 | 148.42 | 148.42 | 148.92 | 25,943 |
| 2019-11-29 | 152.26 | 152.26 | 151.59 | 151.59 | 15,707 |
| 2019-11-28 | 152.20 | 152.26 | 152.20 | 152.26 | 0 |
| 2019-11-27 | 152.09 | 152.20 | 152.09 | 152.20 | 2,503,694 |
| 2019-11-26 | 151.52 | 151.52 | 151.52 | 152.09 | 40,334 |
| 2019-11-25 | 150.32 | 150.74 | 149.96 | 150.93 | 49,298 |
| 2019-11-22 | 149.10 | 149.10 | 148.94 | 149.14 | 24,681 |
| 2019-11-21 | 149.44 | 149.76 | 148.54 | 149.24 | 24,504 |
| 2019-11-20 | 149.98 | 149.98 | 149.98 | 150.28 | 10,995 |
| 2019-11-19 | 149.25 | 150.67 | 149.25 | 150.67 | 192,341 |
| 2019-11-18 | 149.73 | 149.73 | 149.25 | 149.25 | 25,399 |
| 2019-11-15 | 147.91 | 149.73 | 147.91 | 149.73 | 1,927,087 |
| 2019-11-14 | 146.85 | 147.91 | 146.85 | 147.91 | 7,178 |
| 2019-11-13 | 147.32 | 147.32 | 147.32 | 146.85 | 3,595,884 |
| 2019-11-12 | 145.67 | 147.39 | 145.67 | 147.39 | 14,381 |
| 2019-11-11 | 144.56 | 145.67 | 144.56 | 145.67 | 8,270 |
| 2019-11-08 | 144.67 | 144.67 | 144.56 | 144.56 | 176,012 |
| 2019-11-07 | 143.86 | 144.67 | 143.86 | 144.67 | 19,623 |
| 2019-11-06 | 144.55 | 144.55 | 143.86 | 143.86 | 18,364 |
| 2019-11-05 | 144.32 | 144.32 | 144.32 | 144.55 | 24,299 |
| 2019-11-04 | 143.27 | 144.51 | 143.27 | 144.51 | 20,208 |
| 2019-11-01 | 143.91 | 143.91 | 143.27 | 143.27 | 15,960 |
| 2019-10-31 | 143.74 | 143.91 | 143.74 | 143.91 | 65,721 |
| 2019-10-30 | 143.36 | 143.36 | 143.36 | 143.74 | 12,130 |
| 2019-10-29 | 144.16 | 144.16 | 143.44 | 143.72 | 17,095 |
| 2019-10-28 | 144.70 | 144.70 | 144.70 | 143.72 | 38,696 |
| 2019-10-25 | 139.77 | 140.71 | 139.77 | 140.71 | 16,375 |
| 2019-10-24 | 136.30 | 139.77 | 136.30 | 139.77 | 30,845 |
| 2019-10-23 | 140.00 | 140.00 | 140.00 | 136.30 | 31,353 |
| 2019-10-22 | 142.82 | 142.82 | 142.82 | 138.09 | 13,845 |
| 2019-10-21 | 138.70 | 138.84 | 138.52 | 137.84 | 18,158 |
| 2019-10-18 | 143.22 | 143.22 | 143.22 | 138.27 | 14,147 |
| 2019-10-17 | 147.98 | 147.98 | 147.98 | 139.74 | 434,360 |
| 2019-10-16 | 141.47 | 141.72 | 139.87 | 146.50 | 54,616 |
| 2019-10-15 | 139.91 | 140.80 | 139.82 | 139.91 | 49,818 |
| 2019-10-14 | 139.91 | 139.91 | 136.42 | 139.91 | 72,583 |
| 2019-10-11 | 139.81 | 140.59 | 136.32 | 140.59 | 17,009 |
| 2019-10-10 | 137.70 | 137.70 | 134.26 | 137.70 | 25,514 |
| 2019-10-09 | 136.28 | 136.28 | 132.88 | 136.28 | 16,820 |
| 2019-10-08 | 137.84 | 137.84 | 134.40 | 137.84 | 45,437 |
| 2019-10-07 | 137.64 | 137.64 | 134.20 | 137.64 | 19,972 |
| 2019-10-04 | 136.38 | 136.38 | 132.98 | 136.38 | 20,526 |
| 2019-10-03 | 135.09 | 135.17 | 131.72 | 135.17 | 20,265 |