Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 492.50 | 492.50 | 450.50 | 450.50 | 82,185 |
| 2024-04-25 | 492.50 | 492.50 | 492.50 | 492.50 | 379,026 |
| 2024-04-24 | 493.00 | 493.00 | 492.50 | 492.50 | 115,911 |
| 2024-04-23 | 474.00 | 474.00 | 474.00 | 493.00 | 61,094 |
| 2024-04-22 | 488.00 | 488.00 | 478.00 | 478.00 | 58,461 |
| 2024-04-19 | 510.00 | 510.00 | 488.00 | 488.00 | 56,390 |
| 2024-04-18 | 496.00 | 510.00 | 496.00 | 510.00 | 53,116 |
| 2024-04-17 | 499.00 | 499.00 | 499.00 | 496.00 | 28,748 |
| 2024-04-16 | 510.00 | 510.00 | 502.00 | 502.00 | 508,284 |
| 2024-04-15 | 516.00 | 516.00 | 510.00 | 510.00 | 36,386 |
| 2024-04-12 | 518.00 | 518.00 | 516.00 | 516.00 | 22,934 |
| 2024-04-11 | 520.00 | 520.00 | 518.00 | 518.00 | 19,942 |
| 2024-04-10 | 512.00 | 520.00 | 512.00 | 520.00 | 32,893 |
| 2024-04-09 | 530.00 | 530.00 | 512.00 | 512.00 | 36,811 |
| 2024-04-08 | 526.00 | 530.00 | 526.00 | 530.00 | 39,697 |
| 2024-04-05 | 508.00 | 508.00 | 508.00 | 526.00 | 69,299 |
| 2024-04-04 | 506.00 | 522.00 | 506.00 | 522.00 | 81,987 |
| 2024-04-03 | 489.00 | 506.00 | 489.00 | 506.00 | 30,424 |
| 2024-04-02 | 486.00 | 489.00 | 486.00 | 489.00 | 39,488 |
| 2024-04-01 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2024-03-29 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2024-03-28 | 492.00 | 492.00 | 486.00 | 486.00 | 457,875 |
| 2024-03-27 | 506.00 | 506.00 | 492.00 | 492.00 | 18,778 |
| 2024-03-26 | 506.00 | 506.00 | 506.00 | 506.00 | 28,460 |
| 2024-03-25 | 506.00 | 506.00 | 506.00 | 506.00 | 825,993 |
| 2024-03-22 | 511.00 | 511.00 | 506.00 | 506.00 | 22,142 |
| 2024-03-21 | 497.00 | 511.00 | 497.00 | 511.00 | 46,167 |
| 2024-03-20 | 492.50 | 497.00 | 492.50 | 497.00 | 26,026 |
| 2024-03-19 | 494.50 | 494.50 | 492.50 | 492.50 | 33,861 |
| 2024-03-18 | 483.00 | 494.50 | 483.00 | 494.50 | 158,057 |
| 2024-03-15 | 496.50 | 496.50 | 483.00 | 483.00 | 31,334 |
| 2024-03-14 | 496.50 | 496.50 | 496.50 | 496.50 | 23,792 |
| 2024-03-13 | 495.00 | 496.50 | 495.00 | 496.50 | 18,204 |
| 2024-03-12 | 486.00 | 495.00 | 486.00 | 495.00 | 40,553 |
| 2024-03-11 | 510.00 | 510.00 | 486.00 | 486.00 | 620,216 |
| 2024-03-08 | 511.00 | 511.00 | 510.00 | 510.00 | 321,220 |
| 2024-03-07 | 497.00 | 511.00 | 497.00 | 511.00 | 2,580,475 |
| 2024-03-06 | 491.00 | 497.00 | 491.00 | 497.00 | 29,934 |
| 2024-03-05 | 502.00 | 502.00 | 491.00 | 491.00 | 826,762 |
| 2024-03-04 | 499.50 | 502.00 | 499.50 | 502.00 | 27,349 |
| 2024-03-01 | 485.00 | 499.50 | 485.00 | 499.50 | 53,381 |
| 2024-02-29 | 485.00 | 485.00 | 485.00 | 485.00 | 27,026 |
| 2024-02-28 | 483.50 | 485.00 | 483.50 | 485.00 | 30,089 |
| 2024-02-27 | 482.00 | 483.50 | 482.00 | 483.50 | 358,932 |
| 2024-02-26 | 486.00 | 486.00 | 482.00 | 482.00 | 21,551 |
| 2024-02-23 | 486.50 | 486.50 | 486.00 | 486.00 | 42,326 |
| 2024-02-22 | 467.50 | 486.50 | 467.50 | 486.50 | 680,322 |
| 2024-02-21 | 472.50 | 472.50 | 467.50 | 467.50 | 27,038 |
| 2024-02-20 | 477.00 | 477.00 | 472.50 | 472.50 | 202,978 |
| 2024-02-19 | 474.50 | 477.00 | 474.50 | 477.00 | 73 |
| 2024-02-16 | 468.50 | 474.50 | 468.50 | 474.50 | 51,409 |
| 2024-02-15 | 468.50 | 468.50 | 468.50 | 468.50 | 63,264 |
| 2024-02-14 | 465.50 | 468.50 | 465.50 | 468.50 | 48,110 |
| 2024-02-13 | 461.00 | 461.00 | 461.00 | 465.50 | 846,542 |
| 2024-02-12 | 468.00 | 474.00 | 468.00 | 477.50 | 64,499 |
| 2024-02-09 | 464.00 | 470.50 | 464.00 | 470.50 | 37,798 |
| 2024-02-08 | 468.00 | 468.00 | 464.00 | 464.00 | 198,529 |
| 2024-02-07 | 458.00 | 468.00 | 458.00 | 468.00 | 56,966 |
| 2024-02-06 | 459.00 | 462.00 | 459.00 | 458.00 | 1,481,629 |
| 2024-02-05 | 477.00 | 477.00 | 460.50 | 460.50 | 614,224 |
| 2024-02-02 | 478.00 | 483.00 | 463.00 | 477.00 | 482,420 |
| 2024-02-01 | 393.50 | 395.50 | 393.50 | 395.50 | 40,154 |
| 2024-01-31 | 403.50 | 403.50 | 393.50 | 393.50 | 45,974 |
| 2024-01-30 | 399.50 | 403.50 | 399.50 | 403.50 | 252,422 |
| 2024-01-29 | 396.50 | 399.50 | 396.50 | 399.50 | 53,910 |
| 2024-01-26 | 393.50 | 396.50 | 393.50 | 396.50 | 30,012 |
| 2024-01-25 | 392.00 | 393.50 | 392.00 | 393.50 | 45,382 |
| 2024-01-24 | 390.00 | 390.00 | 390.00 | 392.00 | 69,130 |
| 2024-01-23 | 385.00 | 385.00 | 385.00 | 385.00 | 35,015 |
| 2024-01-22 | 381.00 | 385.00 | 381.00 | 385.00 | 42,486 |
| 2024-01-19 | 376.00 | 381.00 | 376.00 | 381.00 | 67,338 |
| 2024-01-18 | 366.00 | 376.00 | 366.00 | 376.00 | 199,674 |
| 2024-01-17 | 370.00 | 370.00 | 366.00 | 366.00 | 35,419 |
| 2024-01-16 | 373.00 | 373.00 | 373.00 | 370.00 | 112,973 |
| 2024-01-15 | 376.00 | 376.00 | 376.00 | 375.50 | 363 |
| 2024-01-12 | 363.00 | 376.50 | 363.00 | 376.50 | 62,071 |
| 2024-01-11 | 368.50 | 368.50 | 363.00 | 363.00 | 127,667 |
| 2024-01-10 | 358.50 | 368.50 | 358.50 | 368.50 | 75,098 |
| 2024-01-09 | 358.00 | 358.50 | 358.00 | 358.50 | 37,921 |
| 2024-01-08 | 352.00 | 358.00 | 352.00 | 358.00 | 72,719 |
| 2024-01-05 | 353.00 | 353.00 | 353.00 | 352.00 | 45,124 |
| 2024-01-04 | 345.50 | 346.50 | 345.50 | 346.50 | 24,993 |
| 2024-01-03 | 344.00 | 345.50 | 344.00 | 345.50 | 19,603 |
| 2024-01-02 | 359.50 | 359.50 | 344.00 | 344.00 | 44,013 |
| 2024-01-01 | 359.50 | 359.50 | 359.50 | 359.50 | 0 |
| 2023-12-29 | 359.50 | 359.50 | 359.50 | 359.50 | 74,742 |
| 2023-12-28 | 357.50 | 359.50 | 357.50 | 359.50 | 37,288 |
| 2023-12-27 | 354.00 | 357.50 | 354.00 | 357.50 | 70,410 |
| 2023-12-26 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2023-12-25 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2023-12-22 | 352.00 | 354.00 | 352.00 | 354.00 | 51,580 |
| 2023-12-21 | 353.00 | 353.00 | 352.00 | 352.00 | 358,513 |
| 2023-12-20 | 350.00 | 353.00 | 350.00 | 353.00 | 360,158 |
| 2023-12-19 | 347.50 | 350.00 | 347.50 | 350.00 | 82,157 |
| 2023-12-18 | 337.00 | 347.50 | 337.00 | 347.50 | 60,531 |
| 2023-12-15 | 332.00 | 332.00 | 332.00 | 337.00 | 37,512 |
| 2023-12-14 | 327.00 | 327.00 | 327.00 | 332.00 | 59,545 |
| 2023-12-13 | 329.50 | 335.00 | 329.50 | 335.00 | 36,032 |
| 2023-12-12 | 320.50 | 329.50 | 320.50 | 329.50 | 32,551 |
| 2023-12-11 | 341.00 | 341.00 | 341.00 | 320.50 | 59,182 |
| 2023-12-08 | 324.50 | 329.50 | 324.50 | 329.50 | 193,424 |
| 2023-12-07 | 319.50 | 324.50 | 319.50 | 324.50 | 154,590 |
| 2023-12-06 | 316.50 | 319.50 | 316.50 | 319.50 | 27,952 |
| 2023-12-05 | 318.00 | 318.00 | 318.00 | 316.50 | 43,651 |
| 2023-12-04 | 323.00 | 323.00 | 315.50 | 315.50 | 51,913 |
| 2023-12-01 | 323.00 | 323.00 | 323.00 | 323.00 | 25,370 |
| 2023-11-30 | 331.00 | 331.00 | 323.00 | 323.00 | 94,479 |
| 2023-11-29 | 336.00 | 336.00 | 331.00 | 331.00 | 56,934 |
| 2023-11-28 | 338.50 | 338.50 | 336.00 | 336.00 | 24,024 |
| 2023-11-27 | 338.00 | 338.50 | 338.00 | 338.50 | 26,817 |
| 2023-11-24 | 342.00 | 342.00 | 338.00 | 338.00 | 27,876 |
| 2023-11-23 | 341.00 | 342.00 | 341.00 | 342.00 | 89 |
| 2023-11-22 | 337.00 | 341.00 | 337.00 | 341.00 | 38,345 |
| 2023-11-21 | 339.00 | 339.00 | 337.00 | 337.00 | 44,099 |
| 2023-11-20 | 333.50 | 339.00 | 333.50 | 339.00 | 45,468 |
| 2023-11-17 | 329.50 | 333.50 | 329.50 | 333.50 | 19,316 |
| 2023-11-16 | 335.00 | 335.00 | 329.50 | 329.50 | 43,319 |
| 2023-11-15 | 335.00 | 335.00 | 335.00 | 335.00 | 321,529 |
| 2023-11-14 | 332.00 | 335.00 | 332.00 | 335.00 | 46,968 |
| 2023-11-13 | 326.50 | 332.00 | 326.50 | 332.00 | 69,136 |
| 2023-11-10 | 319.00 | 319.00 | 319.00 | 326.50 | 49,821 |
| 2023-11-09 | 316.50 | 322.50 | 316.50 | 322.50 | 236,855 |
| 2023-11-08 | 319.50 | 319.50 | 316.50 | 316.50 | 45,735 |
| 2023-11-07 | 316.50 | 319.50 | 316.50 | 319.50 | 27,684 |
| 2023-11-06 | 313.00 | 316.50 | 313.00 | 316.50 | 311,280 |
| 2023-11-03 | 309.00 | 313.00 | 309.00 | 313.00 | 58,827 |
| 2023-11-02 | 306.00 | 309.00 | 306.00 | 309.00 | 40,255 |
| 2023-11-01 | 301.00 | 306.00 | 301.00 | 306.00 | 53,221 |
| 2023-10-31 | 302.00 | 302.00 | 301.00 | 301.00 | 51,286 |
| 2023-10-30 | 297.00 | 297.00 | 297.00 | 297.00 | 49,125 |
| 2023-10-27 | 287.00 | 297.00 | 287.00 | 297.00 | 1,433,599 |
| 2023-10-26 | 306.50 | 306.50 | 287.00 | 287.00 | 161,737 |
| 2023-10-25 | 315.50 | 315.50 | 306.50 | 306.50 | 50,233 |
| 2023-10-24 | 314.00 | 315.50 | 314.00 | 315.50 | 182,960 |
| 2023-10-23 | 307.50 | 314.00 | 307.50 | 314.00 | 44,159 |
| 2023-10-20 | 319.50 | 319.50 | 307.50 | 307.50 | 51,258 |
| 2023-10-19 | 319.50 | 319.50 | 319.50 | 319.50 | 56,384 |
| 2023-10-18 | 323.00 | 323.00 | 319.50 | 319.50 | 45,919 |
| 2023-10-17 | 319.00 | 319.00 | 319.00 | 323.00 | 35,469 |
| 2023-10-16 | 320.00 | 320.00 | 320.00 | 319.50 | 35,354 |
| 2023-10-13 | 327.50 | 327.50 | 317.50 | 317.50 | 86,605 |
| 2023-10-12 | 328.00 | 328.00 | 328.00 | 327.50 | 76,924 |
| 2023-10-11 | 327.00 | 327.00 | 327.00 | 325.50 | 65,863 |
| 2023-10-10 | 317.00 | 322.50 | 317.00 | 322.50 | 80,085 |
| 2023-10-09 | 308.00 | 317.00 | 308.00 | 317.00 | 55,156 |
| 2023-10-06 | 300.50 | 308.00 | 300.50 | 308.00 | 66,115 |
| 2023-10-05 | 304.00 | 304.00 | 300.50 | 300.50 | 44,579 |
| 2023-10-04 | 300.00 | 304.00 | 300.00 | 304.00 | 49,042 |
| 2023-10-03 | 301.00 | 301.00 | 301.00 | 300.00 | 349,407 |
| 2023-10-02 | 304.00 | 304.00 | 304.00 | 307.00 | 21,668 |
| 2023-09-29 | 304.00 | 305.50 | 304.00 | 305.50 | 54,432 |
| 2023-09-28 | 301.00 | 304.00 | 301.00 | 304.00 | 28,837 |
| 2023-09-27 | 298.00 | 301.00 | 298.00 | 301.00 | 85,339 |
| 2023-09-26 | 299.00 | 299.00 | 299.00 | 298.00 | 28,482 |
| 2023-09-25 | 304.00 | 304.00 | 299.50 | 299.50 | 34,980 |
| 2023-09-22 | 295.50 | 304.00 | 295.50 | 304.00 | 51,063 |
| 2023-09-21 | 304.00 | 304.00 | 295.50 | 295.50 | 38,245 |
| 2023-09-20 | 301.00 | 304.00 | 301.00 | 304.00 | 24,254 |
| 2023-09-19 | 299.00 | 301.00 | 299.00 | 301.00 | 231,131 |
| 2023-09-18 | 304.00 | 304.00 | 299.00 | 299.00 | 223,758 |
| 2023-09-15 | 310.50 | 310.50 | 304.00 | 304.00 | 44,320 |
| 2023-09-14 | 305.50 | 310.50 | 305.50 | 310.50 | 26,643 |
| 2023-09-13 | 302.00 | 305.50 | 302.00 | 305.50 | 31,899 |
| 2023-09-12 | 305.00 | 305.00 | 302.00 | 302.00 | 45,916 |
| 2023-09-11 | 302.00 | 305.00 | 302.00 | 305.00 | 38,926 |
| 2023-09-08 | 304.00 | 304.00 | 302.00 | 302.00 | 33,024 |
| 2023-09-07 | 300.00 | 304.00 | 300.00 | 304.00 | 157,170 |
| 2023-09-06 | 300.00 | 300.00 | 300.00 | 300.00 | 88,867 |
| 2023-09-05 | 298.00 | 300.00 | 298.00 | 300.00 | 29,205 |
| 2023-09-04 | 296.50 | 298.00 | 296.50 | 298.00 | 145 |
| 2023-09-01 | 299.50 | 299.50 | 296.50 | 296.50 | 34,955 |
| 2023-08-31 | 295.50 | 299.50 | 295.50 | 299.50 | 34,681 |
| 2023-08-30 | 295.00 | 295.50 | 295.00 | 295.50 | 28,414 |
| 2023-08-29 | 279.00 | 295.00 | 279.00 | 295.00 | 41,710 |
| 2023-08-28 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2023-08-25 | 290.50 | 290.50 | 279.00 | 279.00 | 86,775 |
| 2023-08-24 | 295.50 | 295.50 | 290.50 | 290.50 | 61,549 |
| 2023-08-23 | 289.50 | 295.50 | 289.50 | 295.50 | 48,146 |
| 2023-08-22 | 285.50 | 289.50 | 285.50 | 289.50 | 25,771 |
| 2023-08-21 | 279.00 | 279.00 | 279.00 | 285.50 | 40,287 |
| 2023-08-18 | 292.00 | 292.00 | 278.00 | 278.00 | 71,299 |
| 2023-08-17 | 294.00 | 294.00 | 294.00 | 292.00 | 43,304 |
| 2023-08-16 | 303.00 | 303.00 | 297.00 | 297.00 | 51,558 |
| 2023-08-15 | 303.00 | 303.00 | 303.00 | 303.00 | 18,493 |
| 2023-08-14 | 301.50 | 303.00 | 301.50 | 303.00 | 43,101 |
| 2023-08-11 | 309.00 | 309.00 | 301.50 | 301.50 | 29,769 |
| 2023-08-10 | 303.50 | 309.00 | 303.50 | 309.00 | 102,066 |
| 2023-08-09 | 312.50 | 312.50 | 303.50 | 303.50 | 74,722 |
| 2023-08-08 | 311.50 | 312.50 | 311.50 | 312.50 | 59,652 |
| 2023-08-07 | 314.50 | 314.50 | 311.50 | 311.50 | 33,818 |
| 2023-08-04 | 314.50 | 314.50 | 314.50 | 314.50 | 34,917 |
| 2023-08-03 | 313.00 | 314.50 | 313.00 | 314.50 | 28,878 |
| 2023-08-02 | 321.50 | 321.50 | 313.00 | 313.00 | 39,908 |
| 2023-08-01 | 322.50 | 322.50 | 321.50 | 321.50 | 164,712 |
| 2023-07-31 | 324.00 | 324.00 | 322.50 | 322.50 | 54,206 |
| 2023-07-28 | 324.00 | 324.00 | 324.00 | 324.00 | 1,997,364 |
| 2023-07-27 | 295.00 | 318.50 | 295.00 | 318.50 | 127,136 |
| 2023-07-26 | 292.50 | 295.00 | 292.50 | 295.00 | 57,854 |
| 2023-07-25 | 291.00 | 292.50 | 291.00 | 292.50 | 206,699 |
| 2023-07-24 | 298.50 | 298.50 | 291.00 | 291.00 | 62,585 |
| 2023-07-21 | 308.00 | 308.00 | 298.50 | 298.50 | 66,794 |
| 2023-07-20 | 317.50 | 317.50 | 308.00 | 308.00 | 47,088 |
| 2023-07-19 | 310.00 | 317.50 | 310.00 | 317.50 | 65,063 |
| 2023-07-18 | 306.50 | 310.00 | 306.50 | 310.00 | 39,251 |
| 2023-07-17 | 308.00 | 308.00 | 306.00 | 306.50 | 976,498 |
| 2023-07-14 | 312.00 | 313.00 | 312.00 | 313.00 | 50,010 |
| 2023-07-13 | 307.00 | 312.00 | 307.00 | 312.00 | 121,574 |
| 2023-07-12 | 297.00 | 307.00 | 297.00 | 307.00 | 103,964 |
| 2023-07-11 | 292.00 | 297.00 | 292.00 | 297.00 | 133,784 |
| 2023-07-10 | 292.00 | 292.00 | 292.00 | 292.00 | 113,652 |
| 2023-07-07 | 293.50 | 293.50 | 292.00 | 292.00 | 56,163 |
| 2023-07-06 | 295.50 | 295.50 | 293.50 | 293.50 | 102,245 |
| 2023-07-05 | 290.00 | 295.50 | 290.00 | 295.50 | 73,948 |
| 2023-07-04 | 285.00 | 285.00 | 285.00 | 290.00 | 144 |
| 2023-07-03 | 287.50 | 287.50 | 286.00 | 286.00 | 124,745 |
| 2023-06-30 | 286.50 | 287.50 | 286.50 | 287.50 | 30,777 |
| 2023-06-29 | 286.50 | 286.50 | 286.50 | 286.50 | 26,406 |
| 2023-06-28 | 286.00 | 286.00 | 286.00 | 286.50 | 37,399 |
| 2023-06-27 | 284.00 | 285.50 | 284.00 | 285.50 | 55,128 |
| 2023-06-26 | 282.50 | 284.00 | 282.50 | 284.00 | 52,616 |
| 2023-06-23 | 280.50 | 282.50 | 280.50 | 282.50 | 39,049 |
| 2023-06-22 | 279.00 | 279.00 | 279.00 | 280.50 | 391,945 |
| 2023-06-21 | 280.00 | 280.00 | 278.00 | 278.00 | 47,343 |
| 2023-06-20 | 280.00 | 280.00 | 280.00 | 280.00 | 62,018 |
| 2023-06-19 | 284.50 | 284.50 | 280.00 | 280.00 | 620 |
| 2023-06-16 | 276.50 | 284.50 | 276.50 | 284.50 | 60,100 |
| 2023-06-15 | 273.50 | 276.50 | 273.50 | 276.50 | 60,039 |
| 2023-06-14 | 273.50 | 273.50 | 273.50 | 273.50 | 228,048 |
| 2023-06-13 | 268.00 | 273.50 | 268.00 | 273.50 | 43,760 |
| 2023-06-12 | 265.50 | 268.00 | 265.50 | 268.00 | 24,190 |
| 2023-06-09 | 266.50 | 266.50 | 265.50 | 265.50 | 56,519 |
| 2023-06-08 | 269.50 | 269.50 | 266.50 | 266.50 | 585,333 |
| 2023-06-07 | 275.00 | 275.00 | 269.50 | 269.50 | 60,719 |
| 2023-06-06 | 275.50 | 275.50 | 275.00 | 275.00 | 70,874 |
| 2023-06-05 | 273.00 | 275.50 | 273.00 | 275.50 | 54,481 |
| 2023-06-02 | 269.00 | 273.00 | 269.00 | 273.00 | 45,393 |
| 2023-06-01 | 265.00 | 269.00 | 265.00 | 269.00 | 70,925 |
| 2023-05-31 | 265.00 | 265.00 | 265.00 | 265.00 | 41,179 |
| 2023-05-30 | 263.00 | 265.00 | 263.00 | 265.00 | 80,372 |
| 2023-05-29 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2023-05-26 | 253.50 | 258.00 | 253.50 | 258.00 | 54,169 |
| 2023-05-25 | 247.00 | 253.50 | 247.00 | 253.50 | 471,662 |
| 2023-05-24 | 250.50 | 250.50 | 247.00 | 247.00 | 73,608 |
| 2023-05-23 | 248.00 | 248.00 | 248.00 | 250.50 | 49,355 |
| 2023-05-22 | 246.00 | 246.00 | 246.00 | 251.50 | 84,141 |
| 2023-05-19 | 243.00 | 243.00 | 243.00 | 244.50 | 60,796 |
| 2023-05-18 | 241.50 | 242.50 | 241.50 | 242.50 | 73,858 |
| 2023-05-17 | 238.50 | 241.50 | 238.50 | 241.50 | 49,596 |
| 2023-05-16 | 238.50 | 238.50 | 238.50 | 238.50 | 34,225 |
| 2023-05-15 | 234.00 | 234.00 | 234.00 | 238.50 | 65,170 |
| 2023-05-12 | 237.50 | 237.50 | 233.50 | 233.50 | 138,898 |
| 2023-05-11 | 233.50 | 237.50 | 233.50 | 237.50 | 60,817 |
| 2023-05-10 | 232.50 | 233.50 | 232.50 | 233.50 | 68,989 |
| 2023-05-09 | 231.00 | 232.50 | 231.00 | 232.50 | 101,276 |
| 2023-05-08 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2023-05-05 | 237.50 | 237.50 | 231.00 | 231.00 | 74,428 |
| 2023-05-04 | 240.50 | 240.50 | 237.50 | 237.50 | 29,006 |
| 2023-05-03 | 240.00 | 240.00 | 240.00 | 240.50 | 66,686 |
| 2023-05-02 | 235.50 | 235.50 | 234.50 | 234.50 | 66,251 |
| 2023-05-01 | 235.50 | 235.50 | 235.50 | 235.50 | 0 |
| 2023-04-28 | 239.00 | 239.00 | 239.00 | 235.50 | 69,982 |
| 2023-04-27 | 213.00 | 234.00 | 213.00 | 234.00 | 494,707 |
| 2023-04-26 | 210.50 | 213.00 | 210.50 | 213.00 | 49,082 |
| 2023-04-25 | 211.00 | 211.00 | 210.50 | 210.50 | 532,559 |
| 2023-04-24 | 212.00 | 212.00 | 211.00 | 211.00 | 24,354 |
| 2023-04-21 | 215.00 | 215.00 | 212.00 | 212.00 | 249,894 |
| 2023-04-20 | 215.00 | 215.00 | 215.00 | 215.00 | 33,523 |
| 2023-04-19 | 217.50 | 217.50 | 215.00 | 215.00 | 44,194 |
| 2023-04-18 | 218.00 | 218.00 | 217.50 | 217.50 | 48,312 |
| 2023-04-17 | 221.00 | 221.00 | 218.00 | 218.00 | 23,872 |
| 2023-04-14 | 218.00 | 221.00 | 218.00 | 221.00 | 61,176 |
| 2023-04-13 | 214.00 | 218.00 | 214.00 | 218.00 | 84,134 |
| 2023-04-12 | 215.00 | 215.00 | 214.00 | 214.00 | 434,546 |
| 2023-04-11 | 211.50 | 215.00 | 211.50 | 215.00 | 688,921 |
| 2023-04-10 | 211.50 | 211.50 | 211.50 | 211.50 | 0 |
| 2023-04-07 | 211.50 | 211.50 | 211.50 | 211.50 | 0 |
| 2023-04-06 | 211.00 | 211.50 | 211.00 | 211.50 | 48,755 |
| 2023-04-05 | 215.00 | 215.00 | 211.00 | 211.00 | 102,816 |
| 2023-04-04 | 210.50 | 215.00 | 210.50 | 215.00 | 46,761 |
| 2023-04-03 | 209.88 | 210.50 | 209.88 | 210.50 | 44,553 |
| 2023-03-31 | 206.83 | 209.88 | 206.83 | 209.88 | 53,447 |
| 2023-03-30 | 203.63 | 206.83 | 203.63 | 206.83 | 41,778 |
| 2023-03-29 | 200.15 | 203.63 | 200.15 | 203.63 | 56,822 |
| 2023-03-28 | 203.35 | 203.35 | 200.15 | 200.15 | 40,559 |
| 2023-03-27 | 204.48 | 204.48 | 203.35 | 203.35 | 39,349 |
| 2023-03-24 | 206.25 | 216.15 | 206.25 | 204.48 | 84,361 |
| 2023-03-23 | 203.30 | 207.03 | 203.30 | 207.03 | 858,246 |
| 2023-03-22 | 200.29 | 203.30 | 200.29 | 203.30 | 254,699 |
| 2023-03-21 | 195.29 | 200.29 | 195.29 | 200.29 | 163,628 |
| 2023-03-20 | 199.33 | 199.33 | 195.29 | 195.29 | 245,748 |
| 2023-03-17 | 200.53 | 200.53 | 199.33 | 199.33 | 504,201 |
| 2023-03-16 | 193.31 | 200.53 | 193.31 | 200.53 | 112,658 |
| 2023-03-15 | 191.77 | 193.31 | 191.77 | 193.31 | 99,431 |
| 2023-03-14 | 181.98 | 191.77 | 181.98 | 191.77 | 155,960 |
| 2023-03-13 | 184.23 | 184.23 | 181.98 | 181.98 | 57,863 |
| 2023-03-10 | 186.07 | 186.07 | 184.23 | 184.23 | 207,682 |
| 2023-03-09 | 183.08 | 186.07 | 183.08 | 186.07 | 571,982 |
| 2023-03-08 | 185.63 | 185.63 | 183.08 | 183.08 | 1,357,403 |
| 2023-03-07 | 189.56 | 189.56 | 189.56 | 185.63 | 432,374 |
| 2023-03-06 | 187.60 | 187.60 | 187.60 | 187.81 | 114,001 |
| 2023-03-03 | 172.92 | 182.72 | 172.92 | 182.72 | 98,789 |
| 2023-03-02 | 176.37 | 176.37 | 172.92 | 172.92 | 46,548 |
| 2023-03-01 | 174.94 | 174.94 | 174.94 | 176.37 | 109,212 |
| 2023-02-28 | 169.95 | 175.27 | 169.95 | 175.27 | 114,301 |
| 2023-02-27 | 168.66 | 169.95 | 168.66 | 169.95 | 157,446 |
| 2023-02-24 | 170.22 | 170.22 | 168.66 | 168.66 | 65,837 |
| 2023-02-23 | 171.32 | 171.32 | 170.22 | 170.22 | 281,422 |
| 2023-02-22 | 173.46 | 173.46 | 171.32 | 171.32 | 42,280 |
| 2023-02-21 | 177.22 | 177.22 | 173.46 | 173.46 | 290,408 |
| 2023-02-20 | 170.72 | 177.22 | 170.72 | 177.22 | 70 |
| 2023-02-17 | 174.74 | 174.74 | 170.72 | 170.72 | 54,421 |
| 2023-02-16 | 177.24 | 177.24 | 174.74 | 174.74 | 155,698 |
| 2023-02-15 | 178.57 | 178.57 | 177.24 | 177.24 | 38,975 |
| 2023-02-14 | 179.90 | 179.90 | 178.57 | 178.57 | 59,319 |
| 2023-02-13 | 173.08 | 173.08 | 173.08 | 179.90 | 476,969 |
| 2023-02-10 | 182.46 | 182.46 | 176.61 | 176.61 | 105,527 |
| 2023-02-09 | 183.29 | 183.29 | 182.46 | 182.46 | 489,234 |
| 2023-02-08 | 188.99 | 188.99 | 183.29 | 183.29 | 93,901 |
| 2023-02-07 | 188.77 | 188.99 | 188.77 | 188.99 | 149,281 |
| 2023-02-06 | 184.60 | 184.60 | 184.60 | 188.77 | 187,597 |
| 2023-02-03 | 185.73 | 192.64 | 185.73 | 192.64 | 250,772 |
| 2023-02-02 | 148.67 | 185.73 | 148.67 | 185.73 | 367,128 |
| 2023-02-01 | 148.00 | 148.67 | 148.00 | 148.67 | 64,916 |
| 2023-01-31 | 148.15 | 148.15 | 148.00 | 148.00 | 519,477 |
| 2023-01-30 | 151.16 | 151.16 | 148.15 | 148.15 | 84,623 |
| 2023-01-27 | 144.69 | 151.16 | 144.69 | 151.16 | 79,396 |
| 2023-01-26 | 141.64 | 144.69 | 141.64 | 144.69 | 69,219 |
| 2023-01-25 | 144.40 | 144.40 | 141.64 | 141.64 | 58,495 |
| 2023-01-24 | 142.67 | 144.40 | 142.67 | 144.40 | 85,908 |
| 2023-01-23 | 138.26 | 142.67 | 138.26 | 142.67 | 47,682 |
| 2023-01-20 | 134.81 | 138.26 | 134.81 | 138.26 | 168,362 |
| 2023-01-19 | 134.17 | 134.81 | 134.17 | 134.81 | 72,652 |
| 2023-01-18 | 134.68 | 134.68 | 134.17 | 134.17 | 48,407 |
| 2023-01-17 | 136.38 | 136.38 | 134.68 | 134.68 | 85,905 |
| 2023-01-16 | 135.58 | 136.38 | 135.58 | 136.38 | 4,584 |
| 2023-01-13 | 135.43 | 135.58 | 135.43 | 135.58 | 38,404 |
| 2023-01-12 | 132.51 | 135.43 | 132.51 | 135.43 | 67,068 |
| 2023-01-11 | 131.52 | 132.51 | 131.52 | 132.51 | 313,483 |
| 2023-01-10 | 131.25 | 131.52 | 131.25 | 131.52 | 478,046 |
| 2023-01-09 | 128.75 | 131.25 | 128.75 | 131.25 | 57,422 |
| 2023-01-06 | 125.61 | 128.75 | 125.61 | 128.75 | 55,162 |
| 2023-01-05 | 127.87 | 127.87 | 125.61 | 125.61 | 53,269 |
| 2023-01-04 | 124.63 | 127.87 | 124.63 | 127.87 | 76,955 |
| 2023-01-03 | 118.98 | 124.63 | 118.98 | 124.63 | 84,208 |
| 2023-01-02 | 118.98 | 118.98 | 118.98 | 118.98 | 0 |
| 2022-12-30 | 119.73 | 119.73 | 118.98 | 118.98 | 49,286 |
| 2022-12-29 | 116.70 | 119.73 | 116.70 | 119.73 | 45,434 |
| 2022-12-28 | 117.49 | 117.49 | 116.70 | 116.70 | 58,135 |
| 2022-12-27 | 117.49 | 117.49 | 117.49 | 117.49 | 0 |
| 2022-12-26 | 117.49 | 117.49 | 117.49 | 117.49 | 0 |
| 2022-12-23 | 116.34 | 117.49 | 116.34 | 117.49 | 57,408 |
| 2022-12-22 | 119.41 | 119.41 | 116.34 | 116.34 | 68,753 |
| 2022-12-21 | 114.82 | 119.41 | 114.82 | 119.41 | 61,554 |
| 2022-12-20 | 115.94 | 115.94 | 114.82 | 114.82 | 934,799 |
| 2022-12-19 | 120.76 | 120.76 | 115.94 | 115.94 | 78,859 |
| 2022-12-16 | 116.51 | 120.76 | 116.51 | 120.76 | 134,912 |
| 2022-12-15 | 123.51 | 123.51 | 116.51 | 116.51 | 671,091 |
| 2022-12-14 | 120.80 | 123.51 | 120.80 | 123.51 | 59,645 |
| 2022-12-13 | 113.91 | 120.80 | 113.91 | 120.80 | 1,478,184 |
| 2022-12-12 | 116.68 | 116.68 | 113.91 | 113.91 | 33,590 |
| 2022-12-09 | 116.66 | 116.66 | 116.66 | 116.68 | 37,552 |
| 2022-12-08 | 113.21 | 115.60 | 113.21 | 115.60 | 2,161,971 |
| 2022-12-07 | 115.96 | 115.96 | 113.21 | 113.21 | 78,962 |
| 2022-12-06 | 122.59 | 122.59 | 115.96 | 115.96 | 156,889 |
| 2022-12-05 | 122.17 | 122.59 | 122.17 | 122.59 | 103,222 |
| 2022-12-02 | 118.72 | 122.17 | 118.72 | 122.17 | 96,054 |
| 2022-12-01 | 111.80 | 118.72 | 111.80 | 118.72 | 83,584 |
| 2022-11-30 | 108.90 | 111.80 | 108.90 | 111.80 | 57,400 |
| 2022-11-29 | 109.26 | 109.26 | 108.90 | 108.90 | 882,004 |
| 2022-11-28 | 110.00 | 110.00 | 110.00 | 109.26 | 44,480 |
| 2022-11-25 | 110.31 | 111.27 | 110.31 | 111.27 | 33,046 |
| 2022-11-24 | 111.79 | 111.79 | 110.31 | 110.31 | 136 |
| 2022-11-23 | 110.23 | 111.79 | 110.23 | 111.79 | 46,864 |
| 2022-11-22 | 110.47 | 110.47 | 110.23 | 110.23 | 138,672 |
| 2022-11-21 | 112.10 | 112.10 | 112.10 | 110.47 | 60,101 |
| 2022-11-18 | 111.51 | 112.10 | 111.51 | 112.10 | 71,395 |
| 2022-11-17 | 113.27 | 113.27 | 111.51 | 111.51 | 83,239 |
| 2022-11-16 | 116.59 | 116.59 | 113.27 | 113.27 | 107,497 |
| 2022-11-15 | 114.09 | 116.59 | 114.09 | 116.59 | 427,522 |
| 2022-11-14 | 111.37 | 114.09 | 111.37 | 114.09 | 125,235 |
| 2022-11-11 | 108.41 | 111.37 | 108.41 | 111.37 | 167,574 |
| 2022-11-10 | 102.49 | 108.41 | 102.49 | 108.41 | 531,390 |
| 2022-11-09 | 96.18 | 102.49 | 96.18 | 102.49 | 413,613 |
| 2022-11-08 | 95.20 | 96.18 | 95.20 | 96.18 | 134,298 |
| 2022-11-07 | 89.23 | 95.20 | 89.23 | 95.20 | 650,783 |
| 2022-11-04 | 89.36 | 89.36 | 89.23 | 89.23 | 170,077 |
| 2022-11-03 | 92.94 | 92.94 | 89.36 | 89.36 | 229,956 |
| 2022-11-02 | 94.63 | 94.63 | 92.94 | 92.94 | 181,078 |
| 2022-11-01 | 94.42 | 94.63 | 94.42 | 94.63 | 286,305 |
| 2022-10-31 | 98.50 | 98.50 | 98.50 | 94.42 | 419,980 |
| 2022-10-28 | 103.14 | 103.14 | 98.46 | 98.46 | 183,195 |
| 2022-10-27 | 135.21 | 135.21 | 103.14 | 103.14 | 810,037 |
| 2022-10-26 | 135.29 | 135.29 | 135.21 | 135.21 | 2,900,340 |
| 2022-10-25 | 129.93 | 135.29 | 129.93 | 135.29 | 463,776 |
| 2022-10-24 | 127.56 | 129.93 | 127.56 | 129.93 | 109,264 |
| 2022-10-21 | 135.79 | 135.79 | 127.56 | 127.56 | 98,000 |
| 2022-10-20 | 135.37 | 135.79 | 135.37 | 135.79 | 63,292 |
| 2022-10-19 | 131.99 | 135.37 | 131.99 | 135.37 | 59,148 |
| 2022-10-18 | 132.25 | 132.25 | 131.99 | 131.99 | 67,846 |
| 2022-10-17 | 128.72 | 132.25 | 128.72 | 132.25 | 67,359 |
| 2022-10-14 | 128.69 | 128.72 | 128.69 | 128.72 | 47,837 |
| 2022-10-13 | 128.01 | 128.69 | 128.01 | 128.69 | 92,321 |
| 2022-10-12 | 129.86 | 129.86 | 128.01 | 128.01 | 297,902 |
| 2022-10-11 | 133.45 | 133.45 | 129.86 | 129.86 | 124,533 |
| 2022-10-10 | 132.14 | 132.14 | 132.14 | 133.45 | 71,099 |
| 2022-10-07 | 135.68 | 135.68 | 135.68 | 134.99 | 220,870 |
| 2022-10-06 | 135.80 | 141.09 | 135.80 | 141.09 | 96,176 |
| 2022-10-05 | 141.18 | 141.18 | 135.80 | 135.80 | 91,130 |
| 2022-10-04 | 137.62 | 141.18 | 137.62 | 141.18 | 1,138,168 |
| 2022-10-03 | 137.76 | 137.76 | 137.76 | 137.62 | 41,718 |
| 2022-09-30 | 137.44 | 140.70 | 137.44 | 140.70 | 48,024 |
| 2022-09-29 | 138.94 | 138.94 | 137.44 | 137.44 | 449,492 |
| 2022-09-28 | 137.20 | 138.94 | 137.20 | 138.94 | 73,506 |
| 2022-09-27 | 138.55 | 138.55 | 137.20 | 137.20 | 128,502 |
| 2022-09-26 | 141.02 | 141.02 | 138.55 | 138.55 | 86,720 |
| 2022-09-23 | 141.47 | 141.47 | 141.02 | 141.02 | 579,939 |
| 2022-09-22 | 141.60 | 141.60 | 141.60 | 141.47 | 908,394 |
| 2022-09-21 | 147.98 | 147.98 | 144.66 | 144.66 | 93,738 |
| 2022-09-20 | 145.92 | 147.98 | 145.92 | 147.98 | 957,989 |
| 2022-09-19 | 145.92 | 145.92 | 145.92 | 145.92 | 0 |
| 2022-09-16 | 150.30 | 150.30 | 145.92 | 145.92 | 97,469 |
| 2022-09-15 | 150.61 | 150.61 | 150.30 | 150.30 | 85,440 |
| 2022-09-14 | 157.95 | 157.95 | 150.61 | 150.61 | 77,098 |
| 2022-09-13 | 168.91 | 168.91 | 157.95 | 157.95 | 108,664 |
| 2022-09-12 | 168.28 | 168.91 | 168.28 | 168.91 | 34,315 |
| 2022-09-09 | 161.18 | 168.28 | 161.18 | 168.28 | 45,582 |
| 2022-09-08 | 158.54 | 161.18 | 158.54 | 161.18 | 29,896 |
| 2022-09-07 | 159.02 | 159.02 | 158.54 | 158.54 | 28,789 |
| 2022-09-06 | 160.00 | 160.00 | 159.02 | 159.02 | 114,630 |
| 2022-09-05 | 165.20 | 165.20 | 160.00 | 160.00 | 3 |
| 2022-09-02 | 161.50 | 165.20 | 161.50 | 165.20 | 209,082 |
| 2022-09-01 | 163.50 | 163.50 | 161.50 | 161.50 | 47,919 |
| 2022-08-31 | 157.09 | 163.50 | 157.09 | 163.50 | 74,741 |
| 2022-08-30 | 162.14 | 162.14 | 162.14 | 157.09 | 46,874 |
| 2022-08-29 | 163.85 | 163.85 | 163.85 | 163.85 | 0 |
| 2022-08-26 | 166.53 | 166.53 | 163.85 | 163.85 | 54,633 |
| 2022-08-25 | 164.01 | 166.53 | 164.01 | 166.53 | 129,005 |
| 2022-08-24 | 161.94 | 164.01 | 161.94 | 164.01 | 54,597 |
| 2022-08-23 | 163.15 | 163.15 | 161.94 | 161.94 | 44,303 |
| 2022-08-22 | 168.14 | 168.14 | 163.15 | 163.15 | 51,440 |
| 2022-08-19 | 175.41 | 175.41 | 168.14 | 168.14 | 49,176 |
| 2022-08-18 | 174.84 | 175.41 | 174.84 | 175.41 | 49,937 |
| 2022-08-17 | 178.80 | 178.80 | 174.84 | 174.84 | 41,108 |
| 2022-08-16 | 179.89 | 179.89 | 178.80 | 178.80 | 211,565 |
| 2022-08-15 | 180.43 | 180.43 | 179.89 | 179.89 | 25,330 |
| 2022-08-12 | 178.56 | 180.43 | 178.56 | 180.43 | 355,101 |
| 2022-08-11 | 177.93 | 178.56 | 177.93 | 178.56 | 45,501 |
| 2022-08-10 | 167.99 | 177.93 | 167.99 | 177.93 | 212,430 |
| 2022-08-09 | 172.69 | 172.69 | 167.99 | 167.99 | 61,716 |
| 2022-08-08 | 167.45 | 172.69 | 167.45 | 172.69 | 65,006 |
| 2022-08-05 | 167.96 | 167.96 | 167.45 | 167.45 | 63,804 |
| 2022-08-04 | 168.22 | 168.22 | 167.96 | 167.96 | 53,462 |
| 2022-08-03 | 160.80 | 168.22 | 160.80 | 168.22 | 81,589 |
| 2022-08-02 | 163.63 | 163.63 | 160.80 | 160.80 | 53,493 |
| 2022-08-01 | 155.61 | 163.63 | 155.61 | 163.63 | 81,564 |
| 2022-07-29 | 156.76 | 156.76 | 156.76 | 155.61 | 71,255 |
| 2022-07-28 | 166.78 | 166.78 | 159.01 | 159.01 | 138,546 |
| 2022-07-27 | 161.71 | 166.78 | 161.71 | 166.78 | 45,431 |
| 2022-07-26 | 167.35 | 167.35 | 161.71 | 161.71 | 23,224 |
| 2022-07-25 | 171.90 | 171.90 | 167.35 | 167.35 | 28,615 |
| 2022-07-22 | 182.64 | 182.64 | 171.90 | 171.90 | 179,091 |
| 2022-07-21 | 181.64 | 181.64 | 181.64 | 182.64 | 42,810 |
| 2022-07-20 | 173.32 | 180.85 | 173.32 | 180.85 | 376,784 |
| 2022-07-19 | 168.40 | 173.32 | 168.40 | 173.32 | 31,690 |
| 2022-07-18 | 163.49 | 168.40 | 163.49 | 168.40 | 40,209 |
| 2022-07-15 | 158.74 | 163.49 | 158.74 | 163.49 | 35,260 |
| 2022-07-14 | 163.27 | 163.27 | 158.74 | 158.74 | 37,400 |
| 2022-07-13 | 164.16 | 164.16 | 163.27 | 163.27 | 33,380 |
| 2022-07-12 | 163.65 | 164.16 | 163.65 | 164.16 | 36,508 |
| 2022-07-11 | 167.34 | 167.34 | 163.68 | 163.65 | 47,352 |
| 2022-07-08 | 170.14 | 172.26 | 170.14 | 172.26 | 34,331 |
| 2022-07-07 | 167.33 | 170.14 | 167.33 | 170.14 | 41,466 |
| 2022-07-06 | 161.85 | 167.33 | 161.85 | 167.33 | 36,283 |
| 2022-07-05 | 159.64 | 161.85 | 159.64 | 161.85 | 89,207 |
| 2022-07-04 | 156.61 | 159.64 | 156.61 | 159.64 | 281,118 |
| 2022-07-01 | 157.20 | 157.20 | 157.20 | 156.61 | 101,757 |
| 2022-06-30 | 163.08 | 163.56 | 163.08 | 163.56 | 71,909 |
| 2022-06-29 | 164.86 | 164.86 | 164.86 | 163.08 | 448,627 |
| 2022-06-28 | 169.84 | 169.84 | 166.81 | 166.81 | 85,292 |
| 2022-06-27 | 167.50 | 169.84 | 167.50 | 169.84 | 44,385 |
| 2022-06-24 | 158.98 | 167.50 | 158.98 | 167.50 | 70,113 |
| 2022-06-23 | 158.47 | 158.98 | 158.47 | 158.98 | 544,242 |
| 2022-06-22 | 164.29 | 164.29 | 158.47 | 158.47 | 58,288 |
| 2022-06-21 | 164.55 | 164.55 | 164.29 | 164.29 | 68,637 |
| 2022-06-20 | 163.50 | 164.55 | 163.50 | 164.55 | 1 |
| 2022-06-17 | 161.50 | 163.50 | 161.50 | 163.50 | 26,137 |
| 2022-06-16 | 165.20 | 165.20 | 165.20 | 161.50 | 295,769 |
| 2022-06-15 | 162.40 | 165.15 | 162.40 | 165.15 | 41,645 |
| 2022-06-14 | 167.34 | 167.34 | 162.40 | 162.40 | 56,803 |
| 2022-06-13 | 170.06 | 170.06 | 167.00 | 167.34 | 53,029 |
| 2022-06-10 | 194.20 | 194.20 | 176.79 | 176.79 | 38,420 |
| 2022-06-09 | 201.63 | 201.63 | 194.20 | 194.20 | 16,602 |
| 2022-06-08 | 194.12 | 201.63 | 194.12 | 201.63 | 602,756 |
| 2022-06-07 | 191.24 | 194.12 | 191.24 | 194.12 | 20,563 |
| 2022-06-06 | 193.32 | 193.32 | 191.24 | 191.24 | 34,165 |
| 2022-06-03 | 193.32 | 193.32 | 193.32 | 193.32 | 0 |
| 2022-06-02 | 193.32 | 193.32 | 193.32 | 193.32 | 0 |
| 2022-06-01 | 194.93 | 194.93 | 193.32 | 193.32 | 63,416 |
| 2022-05-31 | 197.27 | 197.27 | 194.93 | 194.93 | 38,757 |
| 2022-05-30 | 192.92 | 197.27 | 192.92 | 197.27 | 29 |
| 2022-05-27 | 188.86 | 192.92 | 188.86 | 192.92 | 62,757 |
| 2022-05-26 | 182.73 | 188.86 | 182.73 | 188.86 | 44,253 |
| 2022-05-25 | 182.13 | 182.73 | 182.13 | 182.73 | 47,654 |
| 2022-05-24 | 195.12 | 195.12 | 182.13 | 182.13 | 94,669 |
| 2022-05-23 | 193.48 | 193.48 | 193.48 | 195.12 | 101,049 |
| 2022-05-20 | 193.01 | 193.22 | 193.01 | 193.22 | 25,294 |
| 2022-05-19 | 196.31 | 196.31 | 193.01 | 193.01 | 26,429 |
| 2022-05-18 | 202.03 | 202.03 | 196.31 | 196.31 | 23,415 |
| 2022-05-17 | 199.64 | 202.03 | 199.64 | 202.03 | 36,808 |
| 2022-05-16 | 199.88 | 199.88 | 199.88 | 199.64 | 22,913 |
| 2022-05-13 | 194.63 | 197.62 | 194.63 | 197.62 | 39,703 |
| 2022-05-12 | 195.61 | 195.61 | 194.63 | 194.63 | 67,002 |
| 2022-05-11 | 195.46 | 195.61 | 195.46 | 195.61 | 48,101 |
| 2022-05-10 | 197.26 | 197.26 | 195.46 | 195.46 | 44,210 |
| 2022-05-09 | 208.08 | 208.08 | 197.26 | 197.26 | 325,710 |
| 2022-05-06 | 209.83 | 209.83 | 208.08 | 208.08 | 477,510 |
| 2022-05-05 | 207.55 | 209.83 | 207.55 | 209.83 | 49,724 |
| 2022-05-04 | 211.18 | 211.18 | 207.55 | 207.55 | 40,185 |
| 2022-05-03 | 209.80 | 209.80 | 209.80 | 211.18 | 56,029 |
| 2022-05-02 | 206.25 | 206.25 | 206.25 | 206.25 | 0 |
| 2022-04-29 | 195.22 | 206.25 | 195.22 | 206.25 | 49,129 |
| 2022-04-28 | 177.23 | 195.22 | 177.23 | 195.22 | 121,016 |
| 2022-04-27 | 180.30 | 180.30 | 177.23 | 177.23 | 427,846 |
| 2022-04-26 | 182.24 | 182.24 | 180.30 | 180.30 | 79,953 |
| 2022-04-25 | 183.50 | 183.50 | 183.50 | 182.24 | 60,898 |
| 2022-04-22 | 193.44 | 193.44 | 185.96 | 185.96 | 48,693 |
| 2022-04-21 | 202.85 | 202.85 | 193.44 | 193.44 | 66,341 |
| 2022-04-20 | 216.13 | 216.13 | 202.85 | 202.85 | 55,886 |
| 2022-04-19 | 213.70 | 216.13 | 213.70 | 216.13 | 35,042 |
| 2022-04-18 | 213.70 | 213.70 | 213.70 | 213.70 | 0 |
| 2022-04-15 | 213.70 | 213.70 | 213.70 | 213.70 | 0 |
| 2022-04-14 | 215.68 | 215.68 | 213.70 | 213.70 | 10,760 |
| 2022-04-13 | 218.68 | 218.68 | 215.68 | 215.68 | 18,903 |
| 2022-04-12 | 217.15 | 218.68 | 217.15 | 218.68 | 55,174 |
| 2022-04-11 | 223.40 | 223.40 | 217.15 | 217.15 | 24,390 |
| 2022-04-08 | 220.60 | 223.40 | 220.60 | 223.40 | 51,077 |
| 2022-04-07 | 223.48 | 223.48 | 220.60 | 220.60 | 20,558 |
| 2022-04-06 | 232.98 | 232.98 | 223.48 | 223.48 | 452,846 |
| 2022-04-05 | 233.00 | 233.00 | 233.00 | 232.98 | 66,982 |
| 2022-04-04 | 231.65 | 231.65 | 231.65 | 232.33 | 71,794 |
| 2022-04-01 | 224.58 | 224.58 | 224.50 | 224.50 | 606,811 |
| 2022-03-31 | 227.93 | 227.93 | 224.58 | 224.58 | 28,342 |
| 2022-03-30 | 228.75 | 228.75 | 227.93 | 227.93 | 274,145 |
| 2022-03-29 | 222.38 | 228.75 | 222.38 | 228.75 | 1,207,981 |
| 2022-03-28 | 221.45 | 221.45 | 221.45 | 222.38 | 508,149 |
| 2022-03-25 | 222.65 | 222.65 | 222.65 | 219.95 | 90,666 |
| 2022-03-24 | 215.38 | 218.23 | 215.38 | 218.23 | 96,612 |
| 2022-03-23 | 216.15 | 216.15 | 215.38 | 215.38 | 44,127 |
| 2022-03-22 | 213.25 | 213.25 | 213.25 | 216.15 | 79,729 |
| 2022-03-21 | 214.08 | 214.08 | 212.55 | 212.55 | 43,083 |
| 2022-03-18 | 204.73 | 214.08 | 204.73 | 214.08 | 1,729,472 |
| 2022-03-17 | 203.60 | 203.60 | 203.60 | 204.73 | 94,321 |
| 2022-03-16 | 187.72 | 198.58 | 187.72 | 198.58 | 65,115 |
| 2022-03-15 | 188.18 | 188.18 | 187.72 | 187.72 | 54,137 |
| 2022-03-14 | 188.56 | 188.56 | 188.18 | 188.18 | 46,492 |
| 2022-03-11 | 191.76 | 191.76 | 188.56 | 188.56 | 37,294 |
| 2022-03-10 | 196.04 | 196.04 | 191.76 | 191.76 | 26,676 |
| 2022-03-09 | 190.76 | 196.04 | 190.76 | 196.04 | 54,855 |
| 2022-03-08 | 192.60 | 192.60 | 190.76 | 190.76 | 81,264 |
| 2022-03-07 | 200.50 | 200.50 | 192.60 | 192.60 | 92,267 |
| 2022-03-04 | 205.95 | 205.95 | 200.50 | 200.50 | 32,276 |
| 2022-03-03 | 205.10 | 205.95 | 205.10 | 205.95 | 29,109 |
| 2022-03-02 | 205.90 | 205.90 | 205.90 | 205.10 | 40,003 |
| 2022-03-01 | 212.25 | 212.25 | 208.00 | 208.00 | 164,031 |
| 2022-02-28 | 209.30 | 212.25 | 209.30 | 212.25 | 46,110 |
| 2022-02-25 | 197.59 | 209.30 | 197.59 | 209.30 | 126,806 |
| 2022-02-24 | 201.13 | 201.13 | 197.59 | 197.59 | 124,833 |
| 2022-02-23 | 202.38 | 202.38 | 201.13 | 201.13 | 188,113 |
| 2022-02-22 | 199.40 | 202.38 | 199.40 | 202.38 | 84,887 |
| 2022-02-21 | 207.08 | 207.08 | 199.40 | 199.40 | 51 |
| 2022-02-18 | 215.40 | 215.40 | 207.08 | 207.08 | 89,209 |
| 2022-02-17 | 214.05 | 215.40 | 214.05 | 215.40 | 84,641 |
| 2022-02-16 | 214.50 | 214.50 | 214.50 | 214.50 | 100,248 |
| 2022-02-15 | 221.60 | 221.60 | 216.65 | 216.65 | 93,796 |
| 2022-02-14 | 219.95 | 219.95 | 219.95 | 218.85 | 82,889 |
| 2022-02-11 | 231.08 | 231.08 | 225.20 | 225.20 | 91,884 |
| 2022-02-10 | 233.35 | 233.35 | 233.35 | 231.08 | 109,185 |
| 2022-02-09 | 225.00 | 225.00 | 225.00 | 226.88 | 122,954 |
| 2022-02-08 | 224.00 | 224.00 | 224.00 | 228.70 | 666,585 |
| 2022-02-07 | 235.00 | 235.00 | 230.10 | 228.70 | 212,450 |
| 2022-02-04 | 248.25 | 248.25 | 234.10 | 231.48 | 284,991 |
| 2022-02-03 | 319.18 | 319.18 | 248.25 | 248.25 | 310,742 |
| 2022-02-02 | 319.00 | 319.00 | 319.00 | 319.18 | 717,160 |
| 2022-02-01 | 307.05 | 315.90 | 307.05 | 315.90 | 24,692 |
| 2022-01-31 | 298.83 | 307.05 | 298.83 | 307.05 | 27,569 |
| 2022-01-28 | 300.00 | 300.00 | 298.83 | 298.83 | 24,542 |
| 2022-01-27 | 301.00 | 301.00 | 300.00 | 300.00 | 208,249 |
| 2022-01-26 | 307.00 | 307.00 | 307.00 | 301.00 | 93,818 |
| 2022-01-25 | 305.00 | 305.00 | 305.00 | 301.20 | 70,696 |
| 2022-01-24 | 314.10 | 314.10 | 295.93 | 295.93 | 329,578 |
| 2022-01-21 | 325.13 | 325.13 | 314.10 | 314.10 | 29,139 |
| 2022-01-20 | 322.85 | 325.13 | 322.85 | 325.13 | 24,652 |
| 2022-01-19 | 320.30 | 320.30 | 320.30 | 322.85 | 18,786 |
| 2022-01-18 | 330.88 | 330.88 | 319.38 | 319.38 | 44,246 |
| 2022-01-17 | 329.68 | 330.88 | 329.68 | 330.88 | 206 |
| 2022-01-14 | 331.23 | 331.23 | 329.68 | 329.68 | 88,687 |
| 2022-01-13 | 332.00 | 332.00 | 331.23 | 331.23 | 169,118 |
| 2022-01-12 | 331.13 | 332.00 | 331.13 | 332.00 | 11,570 |
| 2022-01-11 | 319.83 | 331.13 | 319.83 | 331.13 | 17,245 |
| 2022-01-10 | 316.50 | 316.50 | 316.50 | 319.83 | 196,482 |
| 2022-01-07 | 338.08 | 338.08 | 332.23 | 332.23 | 15,574 |
| 2022-01-06 | 334.13 | 338.08 | 334.13 | 338.08 | 171,827 |
| 2022-01-05 | 334.18 | 334.18 | 334.13 | 334.13 | 60,952 |
| 2022-01-04 | 343.20 | 343.20 | 334.18 | 334.18 | 14,787 |
| 2022-01-03 | 343.20 | 343.20 | 343.20 | 343.20 | 0 |
| 2021-12-31 | 344.85 | 344.85 | 343.20 | 343.20 | 11,832 |
| 2021-12-30 | 343.63 | 344.85 | 343.63 | 344.85 | 13,632 |
| 2021-12-29 | 346.20 | 346.20 | 346.20 | 343.63 | 410,713 |
| 2021-12-28 | 334.63 | 334.63 | 334.63 | 334.63 | 0 |
| 2021-12-27 | 334.63 | 334.63 | 334.63 | 334.63 | 0 |
| 2021-12-24 | 334.63 | 334.63 | 334.63 | 334.63 | 37,059 |
| 2021-12-23 | 332.93 | 334.63 | 332.93 | 334.63 | 13,159 |
| 2021-12-22 | 329.23 | 332.93 | 329.23 | 332.93 | 427,122 |
| 2021-12-21 | 323.50 | 329.23 | 323.50 | 329.23 | 26,291 |
| 2021-12-20 | 336.20 | 336.20 | 323.50 | 323.50 | 30,387 |
| 2021-12-17 | 342.03 | 342.03 | 336.20 | 336.20 | 110,589 |
| 2021-12-16 | 339.60 | 339.60 | 339.60 | 342.03 | 630,409 |
| 2021-12-15 | 328.90 | 328.90 | 326.55 | 326.55 | 31,191 |
| 2021-12-14 | 336.40 | 336.40 | 328.90 | 328.90 | 25,110 |
| 2021-12-13 | 328.83 | 336.40 | 328.83 | 336.40 | 32,290 |
| 2021-12-10 | 334.75 | 334.75 | 328.83 | 328.83 | 21,060 |
| 2021-12-09 | 332.38 | 334.75 | 332.38 | 334.75 | 17,076 |
| 2021-12-08 | 328.00 | 328.00 | 328.00 | 332.38 | 767,007 |
| 2021-12-07 | 314.75 | 324.98 | 314.75 | 324.98 | 31,801 |
| 2021-12-06 | 305.43 | 314.75 | 305.43 | 314.75 | 45,047 |
| 2021-12-03 | 310.00 | 310.00 | 310.00 | 305.43 | 161,447 |
| 2021-12-02 | 313.00 | 313.00 | 313.00 | 310.00 | 68,382 |
| 2021-12-01 | 329.23 | 329.23 | 324.83 | 324.83 | 34,808 |
| 2021-11-30 | 336.55 | 337.25 | 334.45 | 329.23 | 23,574 |
| 2021-11-29 | 333.80 | 336.58 | 333.80 | 336.58 | 28,139 |
| 2021-11-26 | 336.00 | 336.00 | 336.00 | 333.80 | 426,166 |
| 2021-11-25 | 343.45 | 343.45 | 343.45 | 340.48 | 979 |
| 2021-11-24 | 336.65 | 340.15 | 336.65 | 340.15 | 11,244 |
| 2021-11-23 | 344.78 | 344.78 | 336.65 | 336.65 | 268,966 |
| 2021-11-22 | 342.55 | 344.78 | 342.55 | 344.78 | 41,813 |
| 2021-11-19 | 338.85 | 342.55 | 338.85 | 342.55 | 270,574 |
| 2021-11-18 | 343.20 | 343.20 | 343.20 | 338.85 | 20,610 |
| 2021-11-17 | 343.40 | 343.40 | 343.40 | 342.35 | 137,540 |
| 2021-11-16 | 341.85 | 343.78 | 341.85 | 343.78 | 17,258 |
| 2021-11-15 | 340.60 | 340.60 | 340.60 | 341.85 | 55,948 |
| 2021-11-12 | 330.68 | 340.58 | 330.68 | 340.58 | 35,172 |
| 2021-11-11 | 331.00 | 331.00 | 330.68 | 330.68 | 11,367 |
| 2021-11-10 | 333.80 | 333.80 | 333.80 | 331.00 | 19,433 |
| 2021-11-09 | 341.65 | 341.65 | 334.80 | 334.80 | 42,816 |
| 2021-11-08 | 340.70 | 340.70 | 340.70 | 341.65 | 38,961 |
| 2021-11-05 | 340.55 | 340.55 | 340.55 | 346.05 | 133,525 |
| 2021-11-04 | 337.00 | 337.00 | 337.00 | 327.08 | 30,227 |
| 2021-11-03 | 326.85 | 329.75 | 326.85 | 328.28 | 37,136 |
| 2021-11-02 | 330.00 | 330.00 | 328.10 | 326.73 | 141,534 |
| 2021-11-01 | 332.45 | 332.45 | 330.45 | 332.48 | 56,796 |
| 2021-10-29 | 324.00 | 324.35 | 324.00 | 317.68 | 309,258 |
| 2021-10-28 | 315.65 | 315.65 | 315.10 | 315.10 | 36,833 |
| 2021-10-27 | 319.00 | 319.00 | 313.00 | 315.65 | 42,035 |
| 2021-10-26 | 323.20 | 323.20 | 319.50 | 319.50 | 318,738 |
| 2021-10-25 | 324.85 | 324.85 | 324.85 | 324.70 | 44,450 |
| 2021-10-22 | 340.60 | 340.60 | 324.10 | 322.90 | 62,229 |
| 2021-10-21 | 341.20 | 341.20 | 340.60 | 340.60 | 68,402 |
| 2021-10-20 | 340.00 | 342.30 | 340.00 | 341.20 | 65,441 |
| 2021-10-19 | 338.60 | 339.60 | 338.60 | 340.00 | 36,765 |
| 2021-10-18 | 324.15 | 332.53 | 324.15 | 332.53 | 39,643 |
| 2021-10-15 | 329.60 | 329.60 | 324.45 | 324.15 | 42,778 |
| 2021-10-14 | 329.55 | 329.55 | 328.15 | 328.10 | 180,251 |
| 2021-10-13 | 324.20 | 327.95 | 324.20 | 323.90 | 26,777 |
| 2021-10-12 | 325.20 | 325.20 | 325.20 | 320.08 | 84,724 |
| 2021-10-11 | 331.50 | 331.50 | 330.15 | 330.15 | 29,794 |
| 2021-10-08 | 334.00 | 334.00 | 331.50 | 331.50 | 24,980 |
| 2021-10-07 | 333.00 | 334.00 | 333.00 | 334.00 | 46,802 |
| 2021-10-06 | 334.00 | 334.00 | 334.00 | 333.00 | 58,149 |
| 2021-10-05 | 328.00 | 328.00 | 327.00 | 334.50 | 86,933 |
| 2021-10-04 | 330.00 | 330.00 | 330.00 | 327.00 | 86,220 |
| 2021-10-01 | 342.00 | 343.00 | 342.00 | 343.00 | 46,535 |
| 2021-09-30 | 351.00 | 351.00 | 351.00 | 342.00 | 115,945 |
| 2021-09-29 | 340.00 | 341.00 | 340.00 | 341.00 | 76,642 |
| 2021-09-28 | 351.50 | 351.50 | 340.00 | 340.00 | 51,151 |
| 2021-09-27 | 347.00 | 351.50 | 347.00 | 351.50 | 198,325 |
| 2021-09-24 | 348.00 | 348.00 | 347.00 | 347.00 | 272,129 |
| 2021-09-23 | 348.00 | 348.00 | 348.00 | 348.00 | 33,818 |
| 2021-09-22 | 357.00 | 357.00 | 343.50 | 343.50 | 48,891 |
| 2021-09-21 | 339.00 | 339.00 | 339.00 | 357.00 | 10,512 |
| 2021-09-20 | 366.50 | 366.50 | 356.00 | 356.00 | 25,459 |
| 2021-09-17 | 370.50 | 370.50 | 366.50 | 366.50 | 39,689 |
| 2021-09-16 | 369.00 | 370.50 | 369.00 | 370.50 | 82,455 |
| 2021-09-15 | 376.00 | 376.00 | 369.00 | 369.00 | 22,920 |
| 2021-09-14 | 376.50 | 376.50 | 376.00 | 376.00 | 33,451 |
| 2021-09-13 | 379.50 | 379.50 | 376.50 | 376.50 | 62,108 |
| 2021-09-10 | 377.00 | 379.50 | 377.00 | 379.50 | 71,702 |
| 2021-09-09 | 378.00 | 378.00 | 377.00 | 377.00 | 21,995 |
| 2021-09-08 | 379.00 | 379.00 | 378.00 | 378.00 | 14,908 |
| 2021-09-07 | 379.00 | 379.00 | 379.00 | 379.00 | 13,218 |
| 2021-09-06 | 376.50 | 379.00 | 376.50 | 379.00 | 713 |
| 2021-09-03 | 377.50 | 377.50 | 376.50 | 376.50 | 13,216 |
| 2021-09-02 | 383.00 | 383.00 | 377.50 | 377.50 | 23,756 |
| 2021-09-01 | 375.00 | 383.00 | 375.00 | 383.00 | 18,255 |
| 2021-08-31 | 370.50 | 375.00 | 370.50 | 375.00 | 42,090 |
| 2021-08-30 | 370.50 | 370.50 | 370.50 | 370.50 | 0 |
| 2021-08-27 | 366.50 | 370.50 | 366.50 | 370.50 | 230,887 |
| 2021-08-26 | 368.50 | 368.50 | 366.50 | 366.50 | 16,598 |
| 2021-08-25 | 366.50 | 368.50 | 366.50 | 368.50 | 12,703 |
| 2021-08-24 | 367.00 | 367.00 | 367.00 | 366.50 | 7,348 |
| 2021-08-23 | 357.50 | 363.50 | 357.50 | 363.50 | 21,099 |
| 2021-08-20 | 355.50 | 357.50 | 355.50 | 357.50 | 9,420 |
| 2021-08-19 | 357.50 | 357.50 | 355.50 | 355.50 | 12,717 |
| 2021-08-18 | 361.50 | 361.50 | 357.50 | 357.50 | 11,923 |
| 2021-08-17 | 359.00 | 361.50 | 359.00 | 361.50 | 16,926 |
| 2021-08-16 | 362.50 | 362.50 | 359.00 | 359.00 | 10,897 |
| 2021-08-13 | 360.00 | 362.50 | 360.00 | 362.50 | 16,568 |
| 2021-08-12 | 355.00 | 355.00 | 355.00 | 360.00 | 6,549 |
| 2021-08-11 | 360.50 | 360.50 | 359.50 | 359.50 | 9,891 |
| 2021-08-10 | 362.50 | 362.50 | 360.50 | 360.50 | 14,616 |
| 2021-08-09 | 363.00 | 363.00 | 363.00 | 362.50 | 8,722 |
| 2021-08-06 | 361.50 | 362.50 | 361.50 | 362.50 | 9,685 |
| 2021-08-05 | 356.50 | 361.50 | 356.50 | 361.50 | 12,067 |
| 2021-08-04 | 349.00 | 356.50 | 349.00 | 356.50 | 70,876 |
| 2021-08-03 | 354.00 | 354.00 | 349.00 | 349.00 | 28,640 |
| 2021-08-02 | 358.00 | 358.00 | 354.00 | 354.00 | 23,808 |
| 2021-07-30 | 360.00 | 360.00 | 358.00 | 358.00 | 24,937 |
| 2021-07-29 | 372.50 | 372.50 | 360.00 | 360.00 | 64,623 |
| 2021-07-28 | 366.00 | 372.50 | 366.00 | 372.50 | 28,016 |
| 2021-07-27 | 377.00 | 377.00 | 377.00 | 366.00 | 16,991 |
| 2021-07-26 | 369.00 | 373.00 | 369.00 | 373.00 | 31,739 |
| 2021-07-23 | 349.00 | 369.00 | 349.00 | 369.00 | 114,319 |
| 2021-07-22 | 344.00 | 349.00 | 344.00 | 349.00 | 10,193 |
| 2021-07-21 | 340.50 | 344.00 | 340.50 | 344.00 | 9,321 |
| 2021-07-20 | 339.00 | 339.00 | 339.00 | 340.50 | 23,237 |
| 2021-07-19 | 341.00 | 341.00 | 337.50 | 337.50 | 17,893 |
| 2021-07-16 | 342.50 | 342.50 | 341.00 | 341.00 | 7,267 |
| 2021-07-15 | 341.00 | 341.00 | 341.00 | 342.50 | 11,941 |
| 2021-07-14 | 353.00 | 353.00 | 349.00 | 349.00 | 19,363 |
| 2021-07-13 | 352.00 | 353.00 | 352.00 | 353.00 | 13,503 |
| 2021-07-12 | 349.00 | 352.00 | 349.00 | 352.00 | 21,000 |
| 2021-07-09 | 339.00 | 349.00 | 339.00 | 349.00 | 19,915 |
| 2021-07-08 | 351.00 | 351.00 | 351.00 | 339.00 | 19,382 |
| 2021-07-07 | 351.00 | 351.00 | 351.00 | 351.00 | 106,474 |
| 2021-07-06 | 354.00 | 354.00 | 351.00 | 351.00 | 27,530 |
| 2021-07-05 | 353.50 | 354.00 | 353.50 | 354.00 | 1 |
| 2021-07-02 | 349.00 | 353.50 | 349.00 | 353.50 | 196,407 |
| 2021-07-01 | 348.00 | 349.00 | 348.00 | 349.00 | 40,610 |
| 2021-06-30 | 349.00 | 349.00 | 348.00 | 348.00 | 8,376 |
| 2021-06-29 | 343.00 | 349.00 | 343.00 | 349.00 | 139,579 |
| 2021-06-28 | 340.50 | 343.00 | 340.50 | 343.00 | 25,586 |
| 2021-06-25 | 344.00 | 344.00 | 340.50 | 340.50 | 32,590 |
| 2021-06-24 | 343.00 | 343.00 | 343.00 | 344.00 | 19,039 |
| 2021-06-23 | 334.00 | 339.50 | 334.00 | 339.50 | 30,477 |
| 2021-06-22 | 332.00 | 334.00 | 332.00 | 334.00 | 14,084 |
| 2021-06-21 | 331.00 | 331.00 | 331.00 | 332.00 | 18,140 |
| 2021-06-18 | 336.50 | 336.50 | 331.00 | 331.00 | 23,508 |
| 2021-06-17 | 333.00 | 333.00 | 333.00 | 336.50 | 15,615 |
| 2021-06-16 | 337.00 | 337.00 | 336.00 | 336.00 | 17,891 |
| 2021-06-15 | 335.00 | 337.00 | 335.00 | 337.00 | 20,711 |
| 2021-06-14 | 330.00 | 335.00 | 330.00 | 335.00 | 18,413 |
| 2021-06-11 | 331.00 | 331.00 | 330.00 | 330.00 | 7,059 |
| 2021-06-10 | 333.00 | 333.00 | 331.00 | 331.00 | 6,929 |
| 2021-06-09 | 333.50 | 333.50 | 333.00 | 333.00 | 5,829 |
| 2021-06-08 | 334.00 | 334.00 | 333.50 | 333.50 | 23,954 |
| 2021-06-07 | 332.00 | 334.00 | 332.00 | 334.00 | 17,300 |
| 2021-06-04 | 325.50 | 332.00 | 325.50 | 332.00 | 16,763 |
| 2021-06-03 | 331.00 | 331.00 | 325.50 | 325.50 | 9,084 |
| 2021-06-02 | 330.00 | 331.00 | 330.00 | 331.00 | 6,092 |
| 2021-06-01 | 330.00 | 330.00 | 330.00 | 330.00 | 13,864 |
| 2021-05-28 | 331.00 | 331.00 | 330.00 | 330.00 | 9,682 |
| 2021-05-27 | 327.00 | 331.00 | 327.00 | 331.00 | 17,342 |
| 2021-05-26 | 327.00 | 327.00 | 327.00 | 327.00 | 16,939 |
| 2021-05-25 | 324.50 | 327.00 | 324.50 | 327.00 | 19,610 |
| 2021-05-24 | 322.00 | 322.00 | 322.00 | 324.50 | 25,656 |
| 2021-05-21 | 316.50 | 318.50 | 316.50 | 318.50 | 13,392 |
| 2021-05-20 | 310.50 | 316.50 | 310.50 | 316.50 | 54,186 |
| 2021-05-19 | 315.00 | 315.00 | 310.50 | 310.50 | 12,282 |
| 2021-05-18 | 313.50 | 315.00 | 313.50 | 315.00 | 6,527 |
| 2021-05-17 | 312.50 | 313.50 | 312.50 | 313.50 | 13,951 |
| 2021-05-14 | 305.00 | 312.50 | 305.00 | 312.50 | 19,849 |
| 2021-05-13 | 300.50 | 305.00 | 300.50 | 305.00 | 20,994 |
| 2021-05-12 | 305.00 | 305.00 | 300.50 | 300.50 | 13,338 |
| 2021-05-11 | 307.00 | 307.00 | 305.00 | 305.00 | 28,089 |
| 2021-05-10 | 318.00 | 318.00 | 307.00 | 307.00 | 28,734 |
| 2021-05-07 | 323.00 | 323.00 | 323.00 | 318.00 | 15,069 |
| 2021-05-06 | 317.50 | 317.50 | 316.50 | 316.50 | 120,833 |
| 2021-05-05 | 314.50 | 317.50 | 314.50 | 317.50 | 28,196 |
| 2021-05-04 | 315.00 | 315.00 | 315.00 | 314.50 | 15,652 |
| 2021-04-30 | 318.00 | 326.00 | 318.00 | 326.00 | 18,006 |
| 2021-04-29 | 307.00 | 318.00 | 307.00 | 318.00 | 116,484 |
| 2021-04-28 | 304.00 | 307.00 | 304.00 | 307.00 | 39,663 |
| 2021-04-27 | 303.00 | 304.00 | 303.00 | 304.00 | 8,665 |
| 2021-04-26 | 299.50 | 303.00 | 299.50 | 303.00 | 12,411 |
| 2021-04-23 | 301.50 | 301.50 | 299.50 | 299.50 | 38,795 |
| 2021-04-22 | 300.00 | 300.00 | 300.00 | 301.50 | 24,169 |
| 2021-04-21 | 298.00 | 300.50 | 298.00 | 300.50 | 10,472 |
| 2021-04-20 | 305.00 | 305.00 | 298.00 | 298.00 | 55,114 |
| 2021-04-19 | 305.50 | 305.50 | 305.00 | 305.00 | 11,457 |
| 2021-04-16 | 307.50 | 307.50 | 305.50 | 305.50 | 14,183 |
| 2021-04-15 | 303.50 | 307.50 | 303.50 | 307.50 | 60,141 |
| 2021-04-14 | 308.50 | 308.50 | 303.50 | 303.50 | 20,647 |
| 2021-04-13 | 310.00 | 310.00 | 308.50 | 308.50 | 19,671 |
| 2021-04-12 | 312.00 | 312.00 | 310.00 | 310.00 | 11,095 |
| 2021-04-09 | 312.00 | 312.00 | 312.00 | 312.00 | 30,344 |
| 2021-04-08 | 311.00 | 311.00 | 311.00 | 312.00 | 16,040 |
| 2021-04-07 | 307.00 | 316.50 | 307.00 | 316.50 | 41,291 |
| 2021-04-06 | 299.50 | 307.00 | 299.50 | 307.00 | 20,084 |
| 2021-04-01 | 293.88 | 299.50 | 293.88 | 299.50 | 17,307 |
| 2021-03-31 | 288.65 | 293.88 | 288.65 | 293.88 | 23,285 |
| 2021-03-30 | 287.28 | 288.65 | 287.28 | 288.65 | 16,117 |
| 2021-03-29 | 283.18 | 287.28 | 283.18 | 287.28 | 15,252 |
| 2021-03-26 | 280.93 | 283.18 | 280.93 | 283.18 | 23,932 |
| 2021-03-25 | 286.23 | 286.23 | 280.93 | 280.93 | 35,741 |
| 2021-03-24 | 295.08 | 295.08 | 286.23 | 286.23 | 142,942 |
| 2021-03-23 | 298.70 | 298.70 | 295.08 | 295.08 | 31,613 |
| 2021-03-22 | 291.13 | 298.70 | 291.13 | 298.70 | 42,867 |
| 2021-03-19 | 283.65 | 291.13 | 283.65 | 291.13 | 349,465 |
| 2021-03-18 | 278.78 | 283.65 | 278.78 | 283.65 | 20,314 |
| 2021-03-17 | 278.83 | 278.83 | 278.78 | 278.78 | 15,566 |
| 2021-03-16 | 272.03 | 278.83 | 272.03 | 278.83 | 21,556 |
| 2021-03-15 | 265.75 | 272.03 | 265.75 | 272.03 | 15,848 |
| 2021-03-12 | 274.03 | 274.03 | 265.75 | 265.75 | 15,233 |
| 2021-03-11 | 264.60 | 274.03 | 264.60 | 274.03 | 37,728 |
| 2021-03-10 | 266.35 | 266.35 | 264.60 | 264.60 | 34,511 |
| 2021-03-09 | 263.38 | 266.35 | 263.38 | 266.35 | 13,590 |
| 2021-03-08 | 255.70 | 263.38 | 255.70 | 263.38 | 11,740 |
| 2021-03-05 | 263.85 | 263.85 | 255.70 | 255.70 | 28,821 |
| 2021-03-04 | 260.28 | 263.85 | 260.28 | 263.85 | 186,716 |
| 2021-03-03 | 263.40 | 263.40 | 260.28 | 260.28 | 17,740 |
| 2021-03-02 | 260.43 | 263.40 | 260.43 | 263.40 | 22,170 |
| 2021-03-01 | 262.08 | 262.08 | 260.43 | 260.43 | 27,436 |
| 2021-02-26 | 261.55 | 262.08 | 261.55 | 262.08 | 30,267 |
| 2021-02-25 | 262.40 | 262.40 | 262.40 | 261.55 | 14,074 |
| 2021-02-24 | 263.45 | 263.45 | 261.98 | 261.98 | 20,524 |
| 2021-02-23 | 259.88 | 263.45 | 259.88 | 263.45 | 40,991 |
| 2021-02-22 | 263.93 | 263.93 | 259.88 | 259.88 | 16,427 |
| 2021-02-19 | 267.90 | 267.90 | 263.93 | 263.93 | 28,673 |
| 2021-02-18 | 270.93 | 270.93 | 267.90 | 267.90 | 36,004 |
| 2021-02-17 | 273.50 | 273.50 | 273.50 | 270.93 | 10,841 |
| 2021-02-16 | 270.08 | 274.83 | 270.08 | 274.83 | 44,346 |
| 2021-02-15 | 269.60 | 270.08 | 269.60 | 270.08 | 3,003 |
| 2021-02-12 | 269.03 | 269.60 | 269.03 | 269.60 | 17,153 |
| 2021-02-11 | 268.68 | 269.03 | 268.68 | 269.03 | 16,210 |
| 2021-02-10 | 270.38 | 270.38 | 268.68 | 268.68 | 12,436 |
| 2021-02-09 | 265.63 | 270.38 | 265.63 | 270.38 | 14,110 |
| 2021-02-08 | 267.50 | 267.50 | 265.63 | 265.63 | 36,542 |
| 2021-02-05 | 265.83 | 267.50 | 265.83 | 267.50 | 13,797 |
| 2021-02-04 | 266.55 | 266.55 | 265.83 | 265.83 | 16,083 |
| 2021-02-03 | 267.63 | 267.63 | 266.55 | 266.55 | 9,598 |
| 2021-02-02 | 257.83 | 267.63 | 257.83 | 267.63 | 37,830 |
| 2021-02-01 | 256.88 | 257.83 | 256.88 | 257.83 | 35,299 |
| 2021-01-29 | 274.90 | 274.90 | 256.88 | 256.88 | 86,722 |
| 2021-01-28 | 280.63 | 280.63 | 274.90 | 274.90 | 58,113 |
| 2021-01-27 | 282.65 | 282.65 | 280.63 | 280.63 | 30,803 |
| 2021-01-26 | 274.18 | 282.65 | 274.18 | 282.65 | 43,861 |
| 2021-01-25 | 276.20 | 276.20 | 274.18 | 274.18 | 30,405 |
| 2021-01-22 | 272.35 | 276.20 | 272.35 | 276.20 | 36,839 |
| 2021-01-21 | 267.08 | 272.35 | 267.08 | 272.35 | 220,168 |
| 2021-01-20 | 254.50 | 267.08 | 254.50 | 267.08 | 64,582 |
| 2021-01-19 | 251.88 | 254.50 | 251.88 | 254.50 | 47,029 |
| 2021-01-18 | 253.40 | 253.40 | 251.88 | 251.88 | 404 |
| 2021-01-15 | 250.70 | 253.40 | 250.70 | 253.40 | 46,327 |
| 2021-01-14 | 252.98 | 252.98 | 250.70 | 250.70 | 42,108 |
| 2021-01-13 | 253.33 | 253.33 | 252.98 | 252.98 | 26,552 |
| 2021-01-12 | 260.55 | 260.55 | 253.33 | 253.33 | 56,504 |
| 2021-01-11 | 264.88 | 264.88 | 260.55 | 260.55 | 62,918 |
| 2021-01-08 | 269.08 | 269.08 | 264.88 | 264.88 | 71,497 |
| 2021-01-07 | 267.50 | 269.08 | 267.50 | 269.08 | 39,102 |
| 2021-01-06 | 276.35 | 276.35 | 276.35 | 267.50 | 53,262 |
| 2021-01-05 | 268.08 | 276.35 | 268.08 | 276.35 | 87,603 |
| 2021-01-04 | 274.98 | 274.98 | 268.08 | 268.08 | 46,269 |
| 2020-12-31 | 274.98 | 274.98 | 274.98 | 274.98 | 8,800 |
| 2020-12-30 | 277.53 | 277.53 | 274.98 | 274.98 | 16,882 |
| 2020-12-29 | 263.20 | 263.20 | 263.20 | 277.53 | 20,588 |
| 2020-12-24 | 268.68 | 268.68 | 268.68 | 268.68 | 1,997 |
| 2020-12-23 | 268.08 | 268.68 | 268.08 | 268.68 | 20,961 |
| 2020-12-22 | 273.10 | 273.10 | 273.10 | 268.08 | 27,311 |
| 2020-12-21 | 272.43 | 272.43 | 271.38 | 271.38 | 53,448 |
| 2020-12-18 | 277.15 | 277.15 | 272.43 | 272.43 | 29,477 |
| 2020-12-17 | 275.80 | 277.15 | 275.80 | 277.15 | 10,737 |
| 2020-12-16 | 269.35 | 275.80 | 269.35 | 275.80 | 17,045 |
| 2020-12-15 | 275.73 | 275.73 | 269.35 | 269.35 | 232,046 |
| 2020-12-14 | 272.50 | 272.50 | 272.50 | 275.73 | 15,462 |
| 2020-12-11 | 275.50 | 275.50 | 275.50 | 272.50 | 14,317 |
| 2020-12-10 | 282.48 | 282.48 | 275.50 | 275.50 | 38,981 |
| 2020-12-09 | 284.28 | 284.28 | 282.48 | 282.48 | 246,339 |
| 2020-12-08 | 287.65 | 287.65 | 284.28 | 284.28 | 16,518 |
| 2020-12-07 | 280.45 | 287.65 | 280.45 | 287.65 | 92,669 |
| 2020-12-04 | 280.00 | 280.00 | 280.00 | 280.45 | 12,717 |
| 2020-12-03 | 287.43 | 287.43 | 283.90 | 283.90 | 12,054 |
| 2020-12-02 | 286.83 | 287.43 | 286.83 | 287.43 | 11,261 |
| 2020-12-01 | 284.60 | 284.60 | 284.60 | 286.83 | 23,117 |
| 2020-11-30 | 278.05 | 278.05 | 272.50 | 272.50 | 12,930 |
| 2020-11-27 | 276.35 | 278.05 | 276.35 | 278.05 | 15,191 |
| 2020-11-26 | 274.30 | 276.35 | 274.30 | 276.35 | 853 |
| 2020-11-25 | 278.35 | 279.55 | 278.35 | 274.30 | 12,092 |
| 2020-11-24 | 265.45 | 273.85 | 265.45 | 273.85 | 15,773 |
| 2020-11-23 | 270.40 | 270.40 | 270.40 | 265.45 | 38,514 |
| 2020-11-20 | 272.95 | 272.95 | 270.40 | 270.40 | 141,387 |
| 2020-11-19 | 275.05 | 275.05 | 272.95 | 272.95 | 39,353 |
| 2020-11-18 | 274.60 | 275.05 | 274.60 | 275.05 | 76,467 |
| 2020-11-17 | 278.00 | 278.00 | 278.00 | 274.60 | 42,631 |
| 2020-11-16 | 274.90 | 277.75 | 274.90 | 277.75 | 26,190 |
| 2020-11-13 | 277.30 | 277.30 | 274.00 | 274.90 | 17,081 |
| 2020-11-12 | 278.35 | 278.35 | 278.35 | 278.50 | 20,639 |
| 2020-11-11 | 268.90 | 275.20 | 268.90 | 275.20 | 15,242 |
| 2020-11-10 | 291.03 | 291.03 | 268.90 | 268.90 | 40,612 |
| 2020-11-09 | 287.80 | 287.80 | 287.80 | 291.03 | 30,051 |
| 2020-11-06 | 296.88 | 296.88 | 292.08 | 292.08 | 16,348 |
| 2020-11-05 | 294.55 | 294.55 | 293.80 | 296.88 | 30,524 |
| 2020-11-04 | 267.40 | 285.33 | 267.40 | 285.33 | 51,032 |
| 2020-11-03 | 264.85 | 267.40 | 264.85 | 267.40 | 88,067 |
| 2020-11-02 | 265.30 | 265.30 | 264.85 | 264.85 | 64,646 |
| 2020-10-30 | 280.40 | 280.40 | 280.40 | 265.30 | 43,233 |
| 2020-10-29 | 275.65 | 275.65 | 275.65 | 281.35 | 82,388 |
| 2020-10-28 | 281.50 | 281.50 | 270.70 | 270.70 | 18,830 |
| 2020-10-27 | 279.55 | 281.50 | 279.55 | 281.50 | 15,778 |
| 2020-10-26 | 278.88 | 279.55 | 278.88 | 279.55 | 23,081 |
| 2020-10-23 | 277.00 | 277.00 | 277.00 | 278.88 | 12,957 |
| 2020-10-22 | 277.60 | 277.60 | 277.60 | 277.08 | 13,945 |
| 2020-10-21 | 263.95 | 279.63 | 263.95 | 279.63 | 34,306 |
| 2020-10-20 | 265.15 | 265.15 | 265.15 | 263.95 | 19,720 |
| 2020-10-16 | 265.30 | 266.50 | 265.30 | 266.50 | 7,237 |
| 2020-10-15 | 275.05 | 275.05 | 265.30 | 265.30 | 8,775 |
| 2020-10-14 | 278.68 | 278.68 | 275.05 | 275.05 | 17,736 |
| 2020-10-13 | 272.60 | 278.68 | 272.60 | 278.68 | 37,569 |
| 2020-10-12 | 263.80 | 272.60 | 263.80 | 272.60 | 41,896 |
| 2020-10-09 | 262.78 | 263.80 | 262.78 | 263.80 | 183,178 |
| 2020-10-08 | 255.75 | 262.78 | 255.75 | 262.78 | 12,680 |
| 2020-10-07 | 263.23 | 263.23 | 255.75 | 255.75 | 18,474 |
| 2020-10-06 | 264.05 | 264.05 | 263.23 | 263.23 | 8,225 |
| 2020-10-05 | 262.98 | 264.05 | 262.98 | 264.05 | 7,952 |
| 2020-10-02 | 266.35 | 266.35 | 262.98 | 262.98 | 15,439 |
| 2020-10-01 | 265.60 | 266.35 | 265.60 | 266.35 | 28,384 |
| 2020-09-30 | 259.83 | 265.60 | 259.83 | 265.60 | 17,482 |
| 2020-09-29 | 257.03 | 259.83 | 257.03 | 259.83 | 16,744 |
| 2020-09-28 | 251.08 | 257.03 | 251.08 | 257.03 | 16,181 |
| 2020-09-25 | 250.58 | 251.08 | 250.58 | 251.08 | 4,033 |
| 2020-09-24 | 254.60 | 254.60 | 250.58 | 250.58 | 30,010 |
| 2020-09-23 | 253.08 | 254.60 | 253.08 | 254.60 | 5,268 |
| 2020-09-22 | 245.45 | 253.08 | 245.45 | 253.08 | 31,269 |
| 2020-09-21 | 254.98 | 254.98 | 245.45 | 245.45 | 89,419 |
| 2020-09-18 | 258.23 | 258.23 | 254.98 | 254.98 | 36,074 |
| 2020-09-17 | 268.88 | 268.88 | 258.23 | 258.23 | 36,875 |
| 2020-09-16 | 272.08 | 272.08 | 268.88 | 268.88 | 78,485 |
| 2020-09-15 | 274.35 | 274.35 | 272.08 | 272.08 | 21,596 |
| 2020-09-14 | 268.50 | 274.35 | 268.50 | 274.35 | 24,520 |
| 2020-09-11 | 277.35 | 277.35 | 268.50 | 268.50 | 20,832 |
| 2020-09-10 | 275.88 | 275.88 | 275.88 | 275.88 | 15,471 |
| 2020-09-09 | 273.40 | 275.88 | 273.40 | 275.88 | 14,297 |
| 2020-09-08 | 278.00 | 278.00 | 276.00 | 273.40 | 19,641 |
| 2020-09-07 | 274.30 | 284.43 | 274.30 | 284.43 | 0 |
| 2020-09-04 | 286.70 | 286.70 | 286.70 | 274.30 | 49,104 |
| 2020-09-03 | 296.03 | 296.03 | 286.70 | 286.70 | 36,502 |
| 2020-09-02 | 296.65 | 296.65 | 296.65 | 296.03 | 38,591 |
| 2020-09-01 | 293.55 | 296.65 | 293.55 | 296.65 | 26,916 |
| 2020-08-28 | 294.35 | 294.35 | 294.35 | 293.55 | 15,096 |
| 2020-08-27 | 295.93 | 299.30 | 295.93 | 299.30 | 32,787 |
| 2020-08-26 | 278.55 | 278.55 | 278.55 | 295.93 | 87,864 |
| 2020-08-25 | 269.83 | 278.55 | 269.83 | 278.55 | 23,200 |
| 2020-08-24 | 268.88 | 269.83 | 268.88 | 269.83 | 32,537 |
| 2020-08-21 | 266.55 | 268.88 | 266.55 | 268.88 | 16,209 |
| 2020-08-20 | 266.15 | 266.15 | 265.10 | 266.55 | 22,587 |
| 2020-08-19 | 260.50 | 266.15 | 260.50 | 266.15 | 10,700 |
| 2020-08-18 | 259.98 | 260.50 | 259.98 | 260.50 | 8,174 |
| 2020-08-17 | 259.98 | 259.98 | 259.98 | 259.98 | 11,321 |
| 2020-08-14 | 263.20 | 263.20 | 259.98 | 259.98 | 8,522 |
| 2020-08-13 | 261.70 | 263.20 | 261.70 | 263.20 | 13,171 |
| 2020-08-12 | 265.20 | 265.20 | 265.20 | 261.70 | 14,904 |
| 2020-08-11 | 265.95 | 265.95 | 265.95 | 265.20 | 18,823 |
| 2020-08-10 | 272.20 | 272.20 | 265.95 | 265.95 | 26,862 |
| 2020-08-07 | 272.20 | 272.20 | 272.20 | 280.48 | 42,707 |
| 2020-08-06 | 251.40 | 251.40 | 251.40 | 256.78 | 20,894 |
| 2020-08-05 | 249.70 | 251.00 | 249.70 | 250.98 | 4,161 |
| 2020-08-04 | 257.43 | 257.43 | 249.70 | 249.70 | 28,374 |
| 2020-08-03 | 252.60 | 257.43 | 252.60 | 257.43 | 18,206 |
| 2020-07-31 | 232.50 | 252.60 | 232.50 | 252.60 | 44,472 |
| 2020-07-30 | 231.70 | 231.70 | 231.70 | 231.70 | 3,400 |
| 2020-07-29 | 234.45 | 234.45 | 231.70 | 231.70 | 22,759 |
| 2020-07-28 | 231.60 | 234.45 | 231.60 | 234.45 | 17,133 |
| 2020-07-27 | 242.35 | 242.35 | 242.35 | 231.60 | 10,892 |
| 2020-07-24 | 240.30 | 240.30 | 233.30 | 233.30 | 14,158 |
| 2020-07-23 | 239.10 | 240.30 | 239.10 | 240.30 | 4,564 |
| 2020-07-22 | 242.68 | 242.68 | 239.10 | 239.10 | 10,209 |
| 2020-07-21 | 247.00 | 247.00 | 247.00 | 242.68 | 11,082 |
| 2020-07-20 | 239.83 | 239.83 | 239.83 | 239.83 | 14,265 |
| 2020-07-17 | 242.60 | 242.60 | 239.83 | 239.83 | 6,592 |
| 2020-07-16 | 237.00 | 237.00 | 237.00 | 242.60 | 16,410 |
| 2020-07-15 | 237.13 | 240.60 | 237.13 | 240.60 | 14,499 |
| 2020-07-14 | 249.03 | 249.03 | 237.13 | 237.13 | 27,676 |
| 2020-07-13 | 248.00 | 248.00 | 248.00 | 249.03 | 17,418 |
| 2020-07-10 | 240.98 | 241.98 | 240.98 | 241.98 | 13,662 |
| 2020-07-09 | 237.03 | 240.98 | 237.03 | 240.98 | 14,323 |
| 2020-07-08 | 246.65 | 246.65 | 237.03 | 237.03 | 8,272 |
| 2020-07-07 | 239.33 | 246.65 | 239.33 | 246.65 | 60,483 |
| 2020-07-06 | 236.50 | 236.50 | 236.50 | 239.33 | 28,299 |
| 2020-07-03 | 233.98 | 233.98 | 232.90 | 232.90 | 1,131 |
| 2020-07-02 | 237.00 | 237.00 | 237.00 | 233.98 | 34,542 |
| 2020-07-01 | 222.13 | 233.83 | 222.13 | 233.83 | 26,065 |
| 2020-06-30 | 215.88 | 215.88 | 215.88 | 215.88 | 35,005 |
| 2020-06-29 | 222.75 | 222.75 | 222.75 | 222.75 | 49,621 |
| 2020-06-26 | 235.93 | 235.93 | 235.93 | 235.93 | 25,437 |
| 2020-06-25 | 235.18 | 235.18 | 235.18 | 235.18 | 7,805 |
| 2020-06-24 | 243.73 | 243.73 | 243.73 | 243.73 | 95,620 |
| 2020-06-23 | 240.65 | 243.73 | 240.65 | 243.73 | 27,369 |
| 2020-06-22 | 240.00 | 240.00 | 240.00 | 240.65 | 9,038 |
| 2020-06-19 | 234.58 | 239.03 | 234.58 | 239.03 | 12,660 |
| 2020-06-18 | 234.35 | 234.58 | 234.35 | 234.58 | 93,063 |
| 2020-06-17 | 236.55 | 236.55 | 236.55 | 236.55 | 7,101 |
| 2020-06-16 | 224.60 | 236.55 | 224.60 | 236.55 | 250,012 |
| 2020-06-15 | 224.60 | 224.60 | 224.60 | 226.75 | 13,622 |
| 2020-06-12 | 230.53 | 230.53 | 226.75 | 226.75 | 61,536 |
| 2020-06-11 | 237.50 | 237.50 | 230.53 | 230.53 | 19,928 |
| 2020-06-10 | 238.50 | 238.50 | 237.50 | 237.50 | 22,899 |
| 2020-06-09 | 230.48 | 238.50 | 230.48 | 238.50 | 32,536 |
| 2020-06-08 | 230.70 | 230.70 | 230.48 | 230.48 | 17,526 |
| 2020-06-05 | 226.80 | 230.70 | 226.80 | 230.70 | 16,108 |
| 2020-06-04 | 230.13 | 230.13 | 226.80 | 226.80 | 25,219 |
| 2020-06-03 | 227.70 | 230.13 | 227.70 | 230.13 | 53,001 |
| 2020-06-02 | 228.55 | 228.55 | 227.70 | 227.70 | 25,890 |
| 2020-06-01 | 224.50 | 228.55 | 224.50 | 228.55 | 7,654 |
| 2020-05-29 | 228.83 | 228.83 | 228.83 | 228.83 | 29,957 |
| 2020-05-28 | 224.83 | 228.83 | 224.83 | 228.83 | 30,919 |
| 2020-05-27 | 228.00 | 228.00 | 227.00 | 235.13 | 32,692 |
| 2020-05-26 | 230.45 | 235.13 | 230.45 | 235.13 | 29,557 |
| 2020-05-22 | 233.03 | 233.03 | 233.03 | 233.03 | 9,167 |
| 2020-05-21 | 229.95 | 233.03 | 229.95 | 233.03 | 35,074 |
| 2020-05-20 | 216.03 | 229.95 | 216.03 | 229.95 | 55,447 |
| 2020-05-19 | 213.25 | 216.03 | 213.25 | 216.03 | 17,593 |
| 2020-05-18 | 205.59 | 205.59 | 205.59 | 205.59 | 13,390 |
| 2020-05-15 | 203.11 | 205.59 | 203.11 | 205.59 | 48,449 |
| 2020-05-14 | 207.54 | 207.54 | 203.11 | 203.11 | 9,245 |
| 2020-05-13 | 214.45 | 214.45 | 207.54 | 207.54 | 27,095 |
| 2020-05-12 | 213.55 | 213.55 | 213.55 | 214.45 | 12,926 |
| 2020-05-11 | 209.30 | 213.33 | 209.30 | 213.33 | 14,002 |
| 2020-05-07 | 210.11 | 210.11 | 209.30 | 209.30 | 9,022 |
| 2020-05-06 | 209.92 | 210.11 | 209.92 | 210.11 | 7,230 |
| 2020-05-05 | 203.44 | 209.92 | 203.44 | 209.92 | 23,630 |
| 2020-05-04 | 203.63 | 203.63 | 203.44 | 203.44 | 23,572 |
| 2020-05-01 | 204.29 | 204.29 | 203.63 | 203.63 | 32,395 |
| 2020-04-30 | 193.69 | 193.69 | 193.69 | 193.69 | 26,798 |
| 2020-04-29 | 179.66 | 179.66 | 179.00 | 193.69 | 531,291 |
| 2020-04-28 | 192.16 | 192.16 | 192.16 | 192.16 | 11,519 |
| 2020-04-27 | 184.89 | 192.16 | 184.89 | 192.16 | 42,059 |
| 2020-04-24 | 185.70 | 185.70 | 184.89 | 184.89 | 8,635 |
| 2020-04-23 | 181.86 | 185.70 | 181.86 | 185.70 | 19,273 |
| 2020-04-22 | 169.65 | 169.65 | 169.65 | 169.65 | 193,895 |
| 2020-04-21 | 179.82 | 179.82 | 169.65 | 169.65 | 15,061 |
| 2020-04-20 | 178.87 | 179.82 | 178.87 | 179.82 | 21,922 |
| 2020-04-17 | 177.00 | 178.87 | 177.00 | 178.87 | 20,795 |
| 2020-04-16 | 174.22 | 177.00 | 174.22 | 177.00 | 9,576 |
| 2020-04-15 | 177.02 | 177.02 | 174.22 | 174.22 | 12,626 |
| 2020-04-14 | 179.58 | 179.58 | 179.56 | 172.83 | 8,039 |
| 2020-04-09 | 170.71 | 172.83 | 170.71 | 172.83 | 11,652 |
| 2020-04-08 | 169.02 | 170.71 | 169.02 | 170.71 | 8,879 |
| 2020-04-07 | 160.66 | 160.66 | 160.66 | 160.66 | 15,867 |
| 2020-04-06 | 154.15 | 154.15 | 154.15 | 154.15 | 9,920 |
| 2020-04-03 | 159.65 | 159.65 | 159.65 | 159.65 | 0 |
| 2020-04-03 | 159.65 | 159.65 | 154.15 | 154.15 | 9,706 |
| 2020-04-02 | 162.27 | 159.65 | 159.65 | 159.65 | 15,726 |
| 2020-04-02 | 162.27 | 162.27 | 162.27 | 162.27 | 9,897 |
| 2020-04-01 | 170.82 | 162.27 | 162.27 | 162.27 | 12,937 |
| 2020-04-01 | 170.82 | 170.82 | 170.82 | 170.82 | 5,387 |
| 2020-03-31 | 164.52 | 164.52 | 164.52 | 162.52 | 6,088 |
| 2020-03-30 | 155.63 | 155.63 | 155.63 | 155.63 | 12,474 |
| 2020-03-27 | 161.05 | 161.05 | 155.63 | 155.63 | 14,611 |
| 2020-03-26 | 158.91 | 158.91 | 158.91 | 158.91 | 27,691 |
| 2020-03-25 | 160.12 | 160.14 | 160.12 | 158.20 | 10,368 |
| 2020-03-24 | 145.98 | 145.98 | 145.98 | 145.98 | 107,581 |
| 2020-03-23 | 151.13 | 151.13 | 151.13 | 151.13 | 318,416 |
| 2020-03-20 | 154.37 | 154.37 | 154.37 | 154.37 | 0 |
| 2020-03-19 | 144.87 | 144.87 | 144.87 | 144.87 | 24,847 |
| 2020-03-18 | 152.09 | 152.09 | 152.09 | 152.09 | 0 |
| 2020-03-17 | 160.00 | 160.00 | 160.00 | 156.33 | 28,938 |
| 2020-03-16 | 157.74 | 157.74 | 157.74 | 157.74 | 209,879 |
| 2020-03-13 | 160.76 | 163.48 | 160.76 | 159.62 | 6,203 |
| 2020-03-12 | 172.89 | 172.89 | 172.89 | 172.89 | 0 |
| 2020-03-11 | 174.48 | 174.48 | 174.48 | 172.98 | 109,135 |
| 2020-03-10 | 172.66 | 172.66 | 172.66 | 172.66 | 24,184 |
| 2020-03-09 | 179.49 | 179.49 | 179.49 | 179.49 | 18,483 |
| 2020-03-06 | 184.26 | 184.26 | 181.92 | 179.49 | 18,116 |
| 2020-03-05 | 189.71 | 189.71 | 189.71 | 189.71 | 7,215 |
| 2020-03-04 | 187.24 | 187.24 | 187.24 | 191.69 | 19,477 |
| 2020-03-03 | 196.06 | 196.06 | 193.36 | 193.07 | 12,970 |
| 2020-03-02 | 193.24 | 193.24 | 193.24 | 188.54 | 10,601 |
| 2020-02-28 | 186.06 | 186.06 | 186.06 | 193.43 | 14,453 |
| 2020-02-27 | 189.92 | 189.92 | 189.92 | 199.66 | 15,647 |
| 2020-02-26 | 193.80 | 193.80 | 193.44 | 200.45 | 13,000 |
| 2020-02-25 | 200.73 | 200.73 | 200.73 | 200.73 | 6,019 |
| 2020-02-24 | 202.80 | 202.80 | 201.45 | 211.40 | 20,013 |
| 2020-02-21 | 214.95 | 214.95 | 211.40 | 211.40 | 10,516 |
| 2020-02-20 | 217.35 | 217.35 | 214.95 | 214.95 | 59,183 |
| 2020-02-19 | 216.33 | 217.35 | 216.33 | 217.35 | 10,562 |
| 2020-02-18 | 215.50 | 216.33 | 215.50 | 216.33 | 16,877 |
| 2020-02-17 | 214.10 | 215.50 | 214.10 | 215.50 | 0 |
| 2020-02-14 | 212.13 | 214.10 | 212.13 | 214.10 | 7,159 |
| 2020-02-13 | 210.30 | 212.13 | 210.30 | 212.13 | 10,733 |
| 2020-02-12 | 208.05 | 208.05 | 208.05 | 210.30 | 7,795 |
| 2020-02-11 | 212.15 | 212.15 | 211.80 | 210.20 | 24,795 |
| 2020-02-10 | 212.73 | 212.73 | 212.48 | 212.48 | 19,230 |
| 2020-02-07 | 210.48 | 212.73 | 210.48 | 212.73 | 17,047 |
| 2020-02-06 | 209.93 | 210.48 | 209.93 | 210.48 | 434,557 |
| 2020-02-05 | 208.20 | 209.93 | 208.20 | 209.93 | 22,295 |
| 2020-02-04 | 203.45 | 208.20 | 203.45 | 208.20 | 17,866 |
| 2020-02-03 | 203.23 | 203.45 | 203.23 | 203.45 | 28,472 |
| 2020-01-31 | 209.25 | 209.25 | 209.25 | 209.25 | 35,243 |
| 2020-01-30 | 221.58 | 221.58 | 209.25 | 209.25 | 466,185 |
| 2020-01-29 | 217.10 | 221.58 | 217.10 | 221.58 | 12,411 |
| 2020-01-28 | 214.58 | 217.10 | 214.58 | 217.10 | 8,647 |
| 2020-01-27 | 219.93 | 219.93 | 214.58 | 214.58 | 37,546 |
| 2020-01-24 | 219.88 | 219.93 | 219.88 | 219.93 | 22,552 |
| 2020-01-23 | 221.95 | 221.95 | 219.88 | 219.88 | 4,827 |
| 2020-01-22 | 222.00 | 222.00 | 222.00 | 221.95 | 12,471 |
| 2020-01-21 | 221.93 | 221.93 | 221.00 | 221.00 | 38,499 |
| 2020-01-20 | 221.00 | 221.93 | 221.00 | 221.93 | 293,829 |
| 2020-01-17 | 220.90 | 221.00 | 220.90 | 221.00 | 9,497 |
| 2020-01-16 | 220.85 | 220.90 | 220.85 | 220.90 | 7,162 |
| 2020-01-15 | 221.03 | 221.03 | 220.85 | 220.85 | 142,900 |
| 2020-01-14 | 221.28 | 221.28 | 221.03 | 221.03 | 4,461 |
| 2020-01-13 | 219.03 | 221.28 | 219.03 | 221.28 | 286,225 |
| 2020-01-10 | 217.43 | 219.03 | 217.43 | 219.03 | 11,346 |
| 2020-01-09 | 214.08 | 217.43 | 214.08 | 217.43 | 6,483 |
| 2020-01-08 | 213.98 | 214.08 | 213.98 | 214.08 | 7,913 |
| 2020-01-07 | 210.48 | 213.98 | 210.48 | 213.98 | 10,619 |
| 2020-01-06 | 209.63 | 210.48 | 209.63 | 210.48 | 7,897 |
| 2020-01-03 | 206.10 | 206.20 | 206.10 | 209.63 | 4,651 |
| 2020-01-02 | 204.28 | 207.78 | 204.28 | 207.78 | 12,583 |
| 2019-12-31 | 204.93 | 204.93 | 204.28 | 204.28 | 1,681 |
| 2019-12-30 | 208.33 | 208.33 | 204.93 | 204.93 | 6,810 |
| 2019-12-27 | 206.25 | 208.33 | 206.25 | 208.33 | 9,008 |
| 2019-12-24 | 206.13 | 206.25 | 206.13 | 206.25 | 3,547 |
| 2019-12-23 | 205.68 | 206.13 | 205.68 | 206.13 | 13,044 |
| 2019-12-20 | 207.10 | 207.15 | 204.00 | 205.68 | 10,707 |
| 2019-12-19 | 203.90 | 205.03 | 203.90 | 205.03 | 13,632 |
| 2019-12-18 | 199.68 | 199.68 | 199.68 | 203.90 | 19,674 |
| 2019-12-17 | 198.52 | 198.52 | 196.68 | 197.26 | 155,775 |
| 2019-12-16 | 195.68 | 196.82 | 195.68 | 197.77 | 10,648 |
| 2019-12-13 | 198.74 | 198.76 | 193.88 | 193.23 | 110,849 |
| 2019-12-12 | 202.30 | 203.65 | 201.75 | 201.60 | 9,397 |
| 2019-12-11 | 200.75 | 201.45 | 200.75 | 201.35 | 5,708 |
| 2019-12-10 | 200.90 | 201.90 | 200.65 | 201.08 | 17,350 |
| 2019-12-09 | 200.90 | 200.90 | 200.40 | 202.75 | 12,921 |
| 2019-12-06 | 198.94 | 198.94 | 198.94 | 198.94 | 1,137 |
| 2019-12-05 | 198.82 | 200.60 | 198.82 | 198.69 | 5,584 |
| 2019-12-04 | 199.12 | 199.84 | 198.80 | 198.69 | 11,928 |
| 2019-12-03 | 197.16 | 197.60 | 196.08 | 196.00 | 14,112 |
| 2019-12-02 | 198.46 | 198.46 | 198.46 | 199.11 | 11,340 |
| 2019-11-29 | 201.73 | 203.15 | 201.73 | 203.15 | 7,895 |
| 2019-11-28 | 202.13 | 202.13 | 201.73 | 201.73 | 0 |
| 2019-11-27 | 199.36 | 202.13 | 199.36 | 202.13 | 19,320 |
| 2019-11-26 | 200.38 | 200.38 | 199.36 | 199.36 | 4,143 |
| 2019-11-25 | 199.32 | 200.90 | 199.32 | 200.38 | 20,514 |
| 2019-11-22 | 198.24 | 198.26 | 198.24 | 198.26 | 12,208 |
| 2019-11-21 | 196.46 | 198.98 | 196.46 | 198.24 | 8,155 |
| 2019-11-20 | 199.22 | 199.22 | 199.22 | 198.82 | 11,806 |
| 2019-11-19 | 198.64 | 198.64 | 198.56 | 199.48 | 22,024 |
| 2019-11-18 | 195.28 | 195.28 | 195.04 | 194.29 | 12,466 |
| 2019-11-15 | 192.37 | 194.92 | 192.37 | 194.92 | 5,919 |
| 2019-11-14 | 193.15 | 193.15 | 192.37 | 192.37 | 6,885 |
| 2019-11-13 | 193.69 | 193.69 | 193.15 | 193.15 | 376,908 |
| 2019-11-12 | 189.65 | 193.69 | 189.65 | 193.69 | 7,994 |
| 2019-11-11 | 191.59 | 191.59 | 189.65 | 189.65 | 10,305 |
| 2019-11-08 | 190.06 | 191.64 | 190.06 | 191.59 | 36,526 |
| 2019-11-07 | 192.16 | 192.16 | 192.16 | 192.52 | 10,892 |
| 2019-11-06 | 193.90 | 193.90 | 192.72 | 192.39 | 8,555 |
| 2019-11-05 | 195.26 | 195.26 | 193.98 | 194.30 | 10,125 |
| 2019-11-04 | 191.02 | 193.97 | 191.02 | 193.97 | 9,713 |
| 2019-11-01 | 192.84 | 192.84 | 192.84 | 191.02 | 17,461 |
| 2019-10-31 | 188.06 | 192.86 | 188.06 | 192.86 | 43,815 |
| 2019-10-30 | 189.29 | 189.29 | 188.06 | 188.06 | 27,375 |
| 2019-10-29 | 192.02 | 192.02 | 190.04 | 189.12 | 30,196 |
| 2019-10-28 | 187.68 | 187.68 | 186.98 | 189.12 | 25,132 |
| 2019-10-25 | 185.28 | 188.53 | 185.28 | 188.53 | 18,781 |
| 2019-10-24 | 185.50 | 185.52 | 185.32 | 185.28 | 7,876 |
| 2019-10-23 | 185.21 | 188.48 | 179.50 | 185.86 | 32,799 |
| 2019-10-22 | 189.33 | 192.85 | 182.99 | 185.21 | 9,447 |
| 2019-10-21 | 187.02 | 191.69 | 184.41 | 189.33 | 5,368 |
| 2019-10-18 | 189.70 | 191.48 | 186.81 | 187.02 | 8,717 |
| 2019-10-17 | 188.89 | 191.35 | 188.26 | 189.70 | 274,855 |
| 2019-10-16 | 189.74 | 189.74 | 186.98 | 188.89 | 4,769 |
| 2019-10-15 | 183.91 | 188.24 | 182.92 | 183.91 | 16,954 |
| 2019-10-14 | 183.91 | 183.91 | 179.32 | 183.91 | 4,758 |
| 2019-10-11 | 180.96 | 183.63 | 176.44 | 183.63 | 12,071 |
| 2019-10-10 | 179.24 | 179.24 | 174.76 | 179.24 | 3,083 |
| 2019-10-09 | 178.40 | 178.40 | 173.94 | 178.40 | 3,934 |
| 2019-10-08 | 180.04 | 180.04 | 173.38 | 177.82 | 217,977 |
| 2019-10-07 | 179.50 | 179.50 | 175.02 | 179.50 | 3,335 |
| 2019-10-04 | 179.11 | 179.11 | 174.64 | 179.11 | 4,964 |
| 2019-10-03 | 175.09 | 175.63 | 170.72 | 175.63 | 40,695 |
| 2019-10-02 | 174.42 | 174.42 | 170.06 | 174.42 | 8,238 |