Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-08 | 64.00 | 66.40 | 64.00 | 64.50 | 1,236,070 |
| 2024-05-07 | 64.00 | 66.00 | 64.80 | 64.80 | 429,059 |
| 2024-05-06 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
| 2024-05-03 | 63.00 | 65.20 | 63.00 | 64.00 | 223,342 |
| 2024-05-02 | 63.80 | 63.80 | 63.00 | 63.00 | 527,347 |
| 2024-05-01 | 63.00 | 66.00 | 62.80 | 62.80 | 354,590 |
| 2024-04-30 | 64.50 | 63.00 | 63.00 | 63.00 | 638,566 |
| 2024-04-29 | 64.50 | 64.50 | 64.50 | 64.50 | 54,668 |
| 2024-04-26 | 64.50 | 65.00 | 64.00 | 65.00 | 73,710 |
| 2024-04-25 | 64.50 | 65.00 | 64.50 | 64.50 | 483,033 |
| 2024-04-24 | 64.50 | 65.00 | 65.00 | 65.00 | 332,179 |
| 2024-04-23 | 65.00 | 66.00 | 64.50 | 65.00 | 490,602 |
| 2024-04-22 | 65.60 | 65.60 | 65.00 | 65.00 | 95,576 |
| 2024-04-19 | 66.00 | 66.00 | 65.00 | 66.00 | 116,956 |
| 2024-04-18 | 66.00 | 66.00 | 65.00 | 66.00 | 80,249 |
| 2024-04-17 | 65.60 | 65.60 | 65.00 | 65.00 | 196,341 |
| 2024-04-16 | 66.00 | 66.00 | 65.80 | 65.80 | 108,237 |
| 2024-04-15 | 66.00 | 66.00 | 65.00 | 66.00 | 79,463 |
| 2024-04-12 | 65.00 | 65.00 | 65.00 | 65.00 | 74,378 |
| 2024-04-11 | 65.50 | 66.00 | 65.00 | 66.00 | 61,972 |
| 2024-04-10 | 65.00 | 65.50 | 65.00 | 65.00 | 95,169 |
| 2024-04-09 | 66.00 | 66.00 | 65.40 | 65.60 | 55,218 |
| 2024-04-08 | 65.50 | 65.50 | 65.00 | 65.00 | 128,227 |
| 2024-04-05 | 64.20 | 67.00 | 64.20 | 65.00 | 77,679 |
| 2024-04-04 | 67.00 | 67.00 | 65.00 | 65.50 | 91,106 |
| 2024-04-03 | 65.00 | 67.00 | 66.00 | 66.00 | 118,354 |
| 2024-04-02 | 65.00 | 66.00 | 66.00 | 66.00 | 32,034 |
| 2024-04-01 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
| 2024-03-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
| 2024-03-28 | 65.00 | 65.00 | 64.00 | 65.00 | 122,086 |
| 2024-03-27 | 66.00 | 66.00 | 65.00 | 65.00 | 47,723 |
| 2024-03-26 | 65.00 | 65.00 | 63.00 | 64.00 | 100,038 |
| 2024-03-25 | 64.50 | 67.00 | 65.00 | 65.00 | 80,085 |
| 2024-03-22 | 64.00 | 65.00 | 63.50 | 64.00 | 77,636 |
| 2024-03-21 | 64.00 | 64.00 | 63.50 | 64.00 | 95,785 |
| 2024-03-20 | 63.50 | 64.00 | 63.50 | 64.00 | 64,085 |
| 2024-03-19 | 65.00 | 65.00 | 63.50 | 64.00 | 42,023 |
| 2024-03-18 | 63.50 | 64.00 | 63.50 | 64.00 | 26,932 |
| 2024-03-15 | 64.00 | 64.00 | 63.00 | 63.00 | 56,541 |
| 2024-03-14 | 64.00 | 64.00 | 64.00 | 64.00 | 19,923 |
| 2024-03-13 | 63.00 | 64.00 | 63.00 | 63.00 | 144,025 |
| 2024-03-12 | 64.00 | 64.00 | 63.00 | 63.00 | 162,928 |
| 2024-03-11 | 63.50 | 64.00 | 62.80 | 62.80 | 55,758 |
| 2024-03-08 | 63.50 | 63.50 | 63.00 | 63.50 | 13,887 |
| 2024-03-07 | 63.00 | 63.50 | 63.00 | 63.50 | 80,105 |
| 2024-03-06 | 65.00 | 65.00 | 63.80 | 63.80 | 96,574 |
| 2024-03-05 | 62.00 | 63.00 | 62.00 | 63.00 | 53,915 |
| 2024-03-04 | 64.00 | 64.00 | 62.00 | 62.00 | 128,990 |
| 2024-03-01 | 63.50 | 63.50 | 63.00 | 63.50 | 64,421 |
| 2024-02-29 | 62.00 | 64.00 | 60.50 | 63.00 | 79,946 |
| 2024-02-28 | 69.00 | 70.00 | 61.00 | 61.00 | 1,017,460 |
| 2024-02-27 | 69.00 | 71.00 | 71.00 | 71.00 | 74,739 |
| 2024-02-26 | 69.00 | 69.00 | 67.50 | 68.00 | 15,134 |
| 2024-02-23 | 66.00 | 68.40 | 67.00 | 68.40 | 93,806 |
| 2024-02-22 | 64.00 | 65.00 | 64.00 | 65.00 | 27,884 |
| 2024-02-21 | 64.00 | 65.00 | 63.00 | 64.00 | 147,678 |
| 2024-02-20 | 61.00 | 65.00 | 61.00 | 65.00 | 134,999 |
| 2024-02-19 | 60.00 | 61.00 | 60.00 | 61.00 | 371,451 |
| 2024-02-16 | 62.00 | 63.50 | 60.00 | 60.40 | 827,196 |
| 2024-02-15 | 62.00 | 62.00 | 60.00 | 61.00 | 383,886 |
| 2024-02-14 | 62.80 | 64.00 | 61.20 | 61.20 | 269,692 |
| 2024-02-13 | 65.00 | 65.00 | 63.80 | 63.80 | 554,447 |
| 2024-02-12 | 67.00 | 67.50 | 65.50 | 66.00 | 430,626 |
| 2024-02-09 | 67.00 | 69.00 | 67.00 | 67.00 | 563,088 |
| 2024-02-08 | 65.00 | 65.00 | 64.50 | 65.00 | 29,770 |
| 2024-02-07 | 65.00 | 66.00 | 64.60 | 64.60 | 63,838 |
| 2024-02-06 | 65.50 | 65.60 | 65.40 | 65.50 | 92,581 |
| 2024-02-05 | 65.50 | 66.00 | 65.50 | 65.50 | 166,943 |
| 2024-02-02 | 66.00 | 68.40 | 64.50 | 66.00 | 108,720 |
| 2024-02-01 | 69.00 | 70.50 | 67.00 | 67.00 | 150,439 |
| 2024-01-31 | 70.50 | 70.50 | 70.50 | 70.50 | 46,451 |
| 2024-01-30 | 70.50 | 72.00 | 70.50 | 72.00 | 53,898 |
| 2024-01-29 | 72.00 | 72.00 | 70.50 | 71.00 | 80,522 |
| 2024-01-26 | 70.50 | 70.50 | 70.50 | 70.50 | 175 |
| 2024-01-25 | 70.60 | 71.00 | 70.00 | 70.00 | 9,628 |
| 2024-01-24 | 70.50 | 70.50 | 70.00 | 70.00 | 40,577 |
| 2024-01-23 | 68.00 | 71.00 | 70.40 | 70.40 | 125,074 |
| 2024-01-22 | 68.00 | 69.00 | 68.00 | 68.00 | 7,304 |
| 2024-01-19 | 68.00 | 68.00 | 68.00 | 68.00 | 4,047 |
| 2024-01-18 | 68.00 | 69.60 | 69.60 | 69.60 | 17,870 |
| 2024-01-17 | 69.60 | 70.00 | 68.00 | 68.00 | 106,315 |
| 2024-01-16 | 70.00 | 70.00 | 70.00 | 70.00 | 96,580 |
| 2024-01-15 | 70.50 | 70.00 | 70.00 | 70.00 | 31,863 |
| 2024-01-12 | 70.60 | 70.60 | 70.40 | 70.40 | 91,329 |
| 2024-01-11 | 70.00 | 72.00 | 70.60 | 70.60 | 179,973 |
| 2024-01-10 | 70.00 | 71.00 | 69.50 | 70.00 | 133,738 |
| 2024-01-09 | 72.00 | 72.00 | 69.50 | 70.40 | 160,146 |
| 2024-01-08 | 75.00 | 75.00 | 72.00 | 72.60 | 62,676 |
| 2024-01-05 | 72.00 | 72.00 | 70.00 | 72.00 | 160,981 |
| 2024-01-04 | 72.00 | 72.00 | 70.00 | 70.00 | 63,144 |
| 2024-01-03 | 69.00 | 71.00 | 68.00 | 70.00 | 79,125 |
| 2024-01-02 | 69.00 | 69.00 | 68.00 | 68.00 | 49,588 |
| 2024-01-01 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
| 2023-12-29 | 70.00 | 70.00 | 68.00 | 68.00 | 26,404 |
| 2023-12-28 | 68.00 | 69.20 | 67.50 | 69.20 | 76,027 |
| 2023-12-27 | 69.00 | 69.00 | 67.50 | 69.00 | 173,896 |
| 2023-12-26 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
| 2023-12-25 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
| 2023-12-22 | 62.50 | 69.00 | 62.50 | 67.50 | 150,379 |
| 2023-12-21 | 60.50 | 63.20 | 60.50 | 63.20 | 51,858 |
| 2023-12-20 | 58.00 | 60.50 | 60.00 | 60.50 | 171,622 |
| 2023-12-19 | 57.00 | 59.00 | 58.00 | 59.00 | 52,375 |
| 2023-12-18 | 57.00 | 58.00 | 57.00 | 57.00 | 549,080 |
| 2023-12-15 | 57.00 | 57.00 | 57.00 | 57.00 | 126,917 |
| 2023-12-14 | 57.00 | 57.00 | 57.00 | 57.00 | 146,026 |
| 2023-12-13 | 58.00 | 58.00 | 57.00 | 57.00 | 11,897 |
| 2023-12-12 | 58.00 | 58.00 | 56.40 | 58.00 | 49,647 |
| 2023-12-11 | 57.00 | 57.00 | 57.00 | 57.00 | 139,703 |
| 2023-12-08 | 57.00 | 57.00 | 57.00 | 57.00 | 60,488 |
| 2023-12-07 | 57.00 | 57.00 | 57.00 | 57.00 | 61,235 |
| 2023-12-06 | 57.60 | 57.60 | 57.00 | 57.00 | 145,656 |
| 2023-12-05 | 57.00 | 57.80 | 57.00 | 57.80 | 57,568 |
| 2023-12-04 | 58.00 | 58.00 | 56.40 | 56.40 | 46,139 |
| 2023-12-01 | 57.00 | 57.00 | 57.00 | 57.00 | 8,245 |
| 2023-11-30 | 57.00 | 57.00 | 56.60 | 57.00 | 45,096 |
| 2023-11-29 | 57.00 | 57.00 | 57.00 | 57.00 | 115,062 |
| 2023-11-28 | 57.00 | 57.00 | 57.00 | 57.00 | 9,314 |
| 2023-11-27 | 57.00 | 57.00 | 57.00 | 57.00 | 9,351 |
| 2023-11-24 | 57.00 | 58.00 | 57.00 | 57.00 | 53,676 |
| 2023-11-23 | 57.00 | 57.00 | 57.00 | 57.00 | 147,890 |
| 2023-11-22 | 57.00 | 57.00 | 57.00 | 57.00 | 100,078 |
| 2023-11-21 | 57.00 | 56.60 | 56.20 | 56.60 | 49,306 |
| 2023-11-20 | 58.00 | 58.00 | 57.00 | 57.00 | 59,422 |
| 2023-11-17 | 57.00 | 57.00 | 57.00 | 57.00 | 16,240 |
| 2023-11-16 | 57.00 | 58.00 | 57.00 | 57.00 | 67,825 |
| 2023-11-15 | 56.00 | 57.00 | 56.00 | 57.00 | 344,641 |
| 2023-11-14 | 56.50 | 56.40 | 56.00 | 56.40 | 66,080 |
| 2023-11-13 | 56.50 | 57.00 | 56.00 | 56.50 | 169,048 |
| 2023-11-10 | 56.50 | 56.50 | 56.50 | 56.50 | 17,259 |
| 2023-11-09 | 56.50 | 56.50 | 56.50 | 56.50 | 5,168 |
| 2023-11-08 | 56.50 | 58.00 | 56.50 | 56.50 | 119,452 |
| 2023-11-07 | 56.50 | 56.50 | 56.50 | 56.50 | 9,013 |
| 2023-11-06 | 57.50 | 58.00 | 56.50 | 56.50 | 56,599 |
| 2023-11-03 | 57.50 | 58.00 | 57.00 | 57.50 | 72,297 |
| 2023-11-02 | 58.00 | 58.00 | 57.00 | 57.50 | 68,163 |
| 2023-11-01 | 58.00 | 58.00 | 58.00 | 58.00 | 66,230 |
| 2023-10-31 | 58.50 | 58.50 | 58.00 | 58.00 | 74,811 |
| 2023-10-30 | 58.50 | 58.50 | 58.50 | 58.50 | 3,755 |
| 2023-10-27 | 58.50 | 58.50 | 58.50 | 58.50 | 4,663 |
| 2023-10-26 | 58.50 | 60.00 | 58.50 | 60.00 | 35,100 |
| 2023-10-25 | 58.50 | 58.50 | 58.50 | 58.50 | 3,500 |
| 2023-10-24 | 59.50 | 59.50 | 58.50 | 58.50 | 53,594 |
| 2023-10-23 | 60.00 | 60.00 | 59.20 | 59.50 | 40,909 |
| 2023-10-20 | 60.00 | 60.00 | 60.00 | 60.00 | 20,714 |
| 2023-10-19 | 60.00 | 60.00 | 60.00 | 60.00 | 264 |
| 2023-10-18 | 60.00 | 60.00 | 59.60 | 60.00 | 60,827 |
| 2023-10-17 | 60.50 | 60.50 | 59.50 | 60.00 | 38,287 |
| 2023-10-16 | 60.50 | 59.00 | 59.00 | 59.00 | 62,079 |
| 2023-10-13 | 60.50 | 60.50 | 60.00 | 60.50 | 4,300 |
| 2023-10-12 | 60.00 | 60.50 | 60.00 | 60.50 | 162,353 |
| 2023-10-11 | 61.00 | 61.00 | 60.00 | 60.00 | 223,938 |
| 2023-10-10 | 60.50 | 62.00 | 60.50 | 60.50 | 24,053 |
| 2023-10-09 | 60.50 | 61.00 | 60.50 | 60.50 | 1,676 |
| 2023-10-06 | 60.50 | 61.00 | 60.50 | 60.50 | 36,949 |
| 2023-10-05 | 61.00 | 62.00 | 60.50 | 60.50 | 2,824 |
| 2023-10-04 | 60.00 | 60.50 | 60.00 | 60.50 | 31,884 |
| 2023-10-03 | 61.00 | 61.20 | 59.50 | 61.20 | 98,983 |
| 2023-10-02 | 61.00 | 61.00 | 61.00 | 61.00 | 51,753 |
| 2023-09-29 | 61.50 | 65.00 | 61.00 | 61.00 | 65,068 |
| 2023-09-28 | 61.50 | 62.00 | 62.00 | 62.00 | 43,920 |
| 2023-09-27 | 61.50 | 62.40 | 61.50 | 62.00 | 90,765 |
| 2023-09-26 | 62.50 | 62.80 | 61.00 | 62.40 | 297,524 |
| 2023-09-25 | 65.00 | 65.00 | 63.00 | 63.00 | 140,703 |
| 2023-09-22 | 65.00 | 65.00 | 63.00 | 63.00 | 59,421 |
| 2023-09-21 | 64.00 | 65.00 | 64.00 | 64.00 | 111,391 |
| 2023-09-20 | 65.00 | 65.00 | 64.80 | 65.00 | 5,858 |
| 2023-09-19 | 65.00 | 65.00 | 64.80 | 65.00 | 146,415 |
| 2023-09-18 | 66.00 | 66.00 | 65.00 | 65.00 | 56,012 |
| 2023-09-15 | 65.00 | 65.00 | 65.00 | 65.00 | 87,123 |
| 2023-09-14 | 66.00 | 66.00 | 64.80 | 64.80 | 165,420 |
| 2023-09-13 | 64.50 | 64.50 | 64.50 | 64.50 | 21,915 |
| 2023-09-12 | 64.00 | 66.00 | 64.00 | 64.50 | 28,201 |
| 2023-09-11 | 65.60 | 66.00 | 64.00 | 64.00 | 38,746 |
| 2023-09-08 | 65.80 | 66.00 | 64.00 | 64.00 | 48,869 |
| 2023-09-07 | 69.00 | 69.00 | 64.00 | 65.80 | 213,094 |
| 2023-09-06 | 65.00 | 66.00 | 63.00 | 66.00 | 592,131 |
| 2023-09-05 | 62.00 | 63.40 | 62.00 | 63.00 | 101,393 |
| 2023-09-04 | 61.00 | 63.00 | 61.00 | 63.00 | 87,650 |
| 2023-09-01 | 61.50 | 61.00 | 61.00 | 61.00 | 129,598 |
| 2023-08-31 | 62.00 | 62.00 | 61.50 | 61.50 | 51,580 |
| 2023-08-30 | 64.50 | 61.60 | 61.60 | 61.60 | 153,201 |
| 2023-08-29 | 65.00 | 66.00 | 64.50 | 64.50 | 57,055 |
| 2023-08-28 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2023-08-25 | 66.00 | 66.00 | 66.00 | 66.00 | 56,550 |
| 2023-08-24 | 67.50 | 66.00 | 66.00 | 66.00 | 231,971 |
| 2023-08-23 | 67.00 | 68.00 | 67.50 | 67.50 | 424,416 |
| 2023-08-22 | 61.50 | 67.00 | 65.00 | 67.00 | 1,798,695 |
| 2023-08-21 | 60.50 | 60.20 | 60.20 | 60.20 | 39,710 |
| 2023-08-18 | 60.50 | 60.50 | 60.50 | 60.50 | 2,505 |
| 2023-08-17 | 61.60 | 61.60 | 60.40 | 60.50 | 37,780 |
| 2023-08-16 | 61.50 | 61.50 | 61.50 | 61.50 | 142,412 |
| 2023-08-15 | 61.50 | 61.50 | 61.50 | 61.50 | 56,020 |
| 2023-08-14 | 60.00 | 61.50 | 60.00 | 61.50 | 2,171,043 |
| 2023-08-11 | 60.00 | 60.00 | 60.00 | 60.00 | 15,030 |
| 2023-08-10 | 60.00 | 60.00 | 60.00 | 60.00 | 188 |
| 2023-08-09 | 60.50 | 60.50 | 59.50 | 60.00 | 31,515 |
| 2023-08-08 | 60.60 | 61.00 | 60.20 | 60.50 | 44,240 |
| 2023-08-07 | 61.00 | 60.60 | 60.60 | 60.60 | 21,087 |
| 2023-08-04 | 61.00 | 60.20 | 60.20 | 60.20 | 27,912 |
| 2023-08-03 | 61.00 | 60.40 | 60.40 | 60.40 | 64,344 |
| 2023-08-02 | 61.00 | 61.00 | 61.00 | 61.00 | 3,990 |
| 2023-08-01 | 61.00 | 61.00 | 61.00 | 61.00 | 104,498 |
| 2023-07-31 | 61.00 | 61.00 | 61.00 | 61.00 | 84,585 |
| 2023-07-28 | 61.00 | 61.00 | 61.00 | 61.00 | 34,628 |
| 2023-07-27 | 60.50 | 62.00 | 61.00 | 61.00 | 90,522 |
| 2023-07-26 | 60.50 | 60.50 | 60.50 | 60.50 | 20,248 |
| 2023-07-25 | 60.50 | 61.00 | 61.00 | 61.00 | 216,139 |
| 2023-07-24 | 58.80 | 61.00 | 58.80 | 60.50 | 9,349 |
| 2023-07-21 | 61.00 | 61.00 | 60.50 | 61.00 | 201,331 |
| 2023-07-20 | 61.00 | 61.00 | 60.50 | 60.50 | 21,880 |
| 2023-07-19 | 61.50 | 61.50 | 61.00 | 61.00 | 81,315 |
| 2023-07-18 | 61.50 | 62.00 | 61.60 | 61.60 | 70,322 |
| 2023-07-17 | 61.50 | 62.00 | 61.50 | 62.00 | 45,096 |
| 2023-07-14 | 61.00 | 61.50 | 60.00 | 61.50 | 165,123 |
| 2023-07-13 | 60.50 | 60.50 | 59.60 | 59.60 | 114,378 |
| 2023-07-12 | 60.50 | 60.50 | 60.00 | 60.00 | 29,469 |
| 2023-07-11 | 60.00 | 60.50 | 59.80 | 60.50 | 70,772 |
| 2023-07-10 | 60.00 | 60.00 | 60.00 | 60.00 | 15,054 |
| 2023-07-07 | 60.00 | 60.00 | 60.00 | 60.00 | 6,127 |
| 2023-07-06 | 59.50 | 60.00 | 59.60 | 59.60 | 35,507 |
| 2023-07-05 | 59.50 | 60.00 | 60.00 | 60.00 | 133,660 |
| 2023-07-04 | 59.50 | 59.50 | 59.50 | 59.50 | 65,286 |
| 2023-07-03 | 59.50 | 60.00 | 59.50 | 59.50 | 1,135,756 |
| 2023-06-30 | 62.50 | 62.50 | 59.50 | 59.50 | 139,567 |
| 2023-06-29 | 63.50 | 63.50 | 62.50 | 62.50 | 33,920 |
| 2023-06-28 | 63.50 | 63.50 | 63.50 | 63.50 | 15,072 |
| 2023-06-27 | 64.00 | 64.00 | 64.00 | 64.00 | 36,620 |
| 2023-06-26 | 64.00 | 64.00 | 64.00 | 64.00 | 38,215 |
| 2023-06-23 | 64.50 | 64.00 | 64.00 | 64.00 | 41,580 |
| 2023-06-22 | 65.00 | 65.00 | 63.80 | 64.60 | 160,302 |
| 2023-06-21 | 64.00 | 65.00 | 64.50 | 65.00 | 254,621 |
| 2023-06-20 | 63.00 | 65.20 | 64.00 | 64.00 | 32,923 |
| 2023-06-19 | 62.50 | 63.00 | 62.00 | 63.00 | 57,847 |
| 2023-06-16 | 63.50 | 63.50 | 62.50 | 62.50 | 122,556 |
| 2023-06-15 | 62.00 | 63.50 | 62.00 | 63.50 | 53,975 |
| 2023-06-14 | 64.00 | 66.00 | 61.50 | 61.50 | 243,477 |
| 2023-06-13 | 63.50 | 64.00 | 63.50 | 64.00 | 64,507 |
| 2023-06-12 | 63.50 | 63.50 | 63.50 | 63.50 | 37,300 |
| 2023-06-09 | 63.80 | 64.00 | 63.50 | 63.50 | 11,175 |
| 2023-06-08 | 64.50 | 64.50 | 64.00 | 64.00 | 125,734 |
| 2023-06-07 | 67.50 | 64.50 | 63.00 | 64.50 | 328,722 |
| 2023-06-06 | 74.00 | 75.40 | 68.40 | 68.40 | 207,730 |
| 2023-06-05 | 75.00 | 78.50 | 74.00 | 74.00 | 214,403 |
| 2023-06-02 | 76.50 | 77.00 | 74.00 | 74.00 | 112,980 |
| 2023-06-01 | 78.00 | 78.00 | 77.00 | 77.00 | 8,705 |
| 2023-05-31 | 78.00 | 78.00 | 77.50 | 78.00 | 8,767 |
| 2023-05-30 | 78.50 | 79.00 | 78.00 | 78.00 | 61,813 |
| 2023-05-29 | 78.50 | 78.50 | 78.50 | 78.50 | 0 |
| 2023-05-26 | 78.50 | 79.00 | 78.50 | 78.50 | 49,833 |
| 2023-05-25 | 78.50 | 78.50 | 78.50 | 78.50 | 63,138 |
| 2023-05-24 | 78.50 | 78.20 | 78.20 | 78.20 | 14,928 |
| 2023-05-23 | 80.50 | 81.00 | 78.50 | 78.50 | 79,724 |
| 2023-05-22 | 81.80 | 82.50 | 79.00 | 80.50 | 181,292 |
| 2023-05-19 | 82.50 | 82.50 | 82.50 | 82.50 | 10,515 |
| 2023-05-18 | 81.50 | 82.50 | 81.00 | 82.50 | 36,250 |
| 2023-05-17 | 84.50 | 84.50 | 81.50 | 81.50 | 58,415 |
| 2023-05-16 | 87.00 | 87.00 | 84.50 | 84.50 | 46,265 |
| 2023-05-15 | 89.00 | 89.00 | 87.00 | 87.00 | 65,502 |
| 2023-05-12 | 91.00 | 89.00 | 89.00 | 89.00 | 273,896 |
| 2023-05-11 | 93.50 | 91.50 | 91.00 | 91.00 | 167,567 |
| 2023-05-10 | 97.60 | 99.50 | 93.00 | 93.00 | 199,234 |
| 2023-05-09 | 101.00 | 101.00 | 101.00 | 100.00 | 17,319 |
| 2023-05-08 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-05-05 | 100.00 | 100.00 | 100.00 | 100.00 | 46,957 |
| 2023-05-04 | 99.00 | 98.00 | 98.00 | 98.00 | 12,600 |
| 2023-05-03 | 98.50 | 100.00 | 98.50 | 99.00 | 54,812 |
| 2023-05-02 | 96.00 | 98.50 | 96.00 | 98.50 | 65,763 |
| 2023-05-01 | 98.50 | 98.50 | 98.50 | 98.50 | 0 |
| 2023-04-28 | 100.25 | 100.25 | 98.50 | 98.50 | 42,180 |
| 2023-04-27 | 100.25 | 100.25 | 100.25 | 100.25 | 4,583 |
| 2023-04-26 | 100.25 | 99.00 | 99.00 | 100.25 | 5,370 |
| 2023-04-25 | 98.50 | 100.00 | 98.50 | 100.00 | 23,863 |
| 2023-04-24 | 98.00 | 98.00 | 97.00 | 98.00 | 57,082 |
| 2023-04-21 | 98.00 | 98.00 | 98.00 | 98.00 | 13,312 |
| 2023-04-20 | 98.00 | 98.00 | 98.00 | 98.00 | 27,714 |
| 2023-04-19 | 100.00 | 100.00 | 98.00 | 98.00 | 10,378 |
| 2023-04-18 | 99.50 | 99.60 | 99.60 | 99.60 | 61,584 |
| 2023-04-17 | 100.50 | 99.50 | 98.50 | 99.00 | 130,099 |
| 2023-04-14 | 103.00 | 106.00 | 102.00 | 102.00 | 21,583 |
| 2023-04-13 | 103.00 | 106.00 | 106.00 | 106.00 | 116,714 |
| 2023-04-12 | 96.00 | 103.00 | 96.00 | 103.00 | 22,568 |
| 2023-04-11 | 103.00 | 103.00 | 103.00 | 103.00 | 19,297 |
| 2023-04-10 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-04-07 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-04-06 | 103.00 | 104.00 | 103.00 | 103.00 | 74,479 |
| 2023-04-05 | 104.00 | 103.00 | 101.00 | 103.00 | 62,346 |
| 2023-04-04 | 108.00 | 109.00 | 104.00 | 104.00 | 109,090 |
| 2023-04-03 | 106.00 | 108.00 | 106.00 | 108.00 | 107,320 |
| 2023-03-31 | 105.50 | 106.00 | 105.50 | 106.00 | 42,536 |
| 2023-03-30 | 105.50 | 105.50 | 105.50 | 105.50 | 135,602 |
| 2023-03-29 | 105.50 | 105.50 | 105.50 | 105.50 | 1,933 |
| 2023-03-28 | 105.50 | 105.50 | 105.50 | 105.50 | 13,168 |
| 2023-03-27 | 104.50 | 105.50 | 104.50 | 105.50 | 29,968 |
| 2023-03-24 | 104.50 | 104.50 | 104.50 | 104.50 | 4,165 |
| 2023-03-23 | 104.50 | 104.50 | 104.50 | 104.50 | 40,915 |
| 2023-03-22 | 104.50 | 104.50 | 104.50 | 104.50 | 6,863 |
| 2023-03-21 | 105.00 | 105.00 | 104.50 | 104.50 | 20,625 |
| 2023-03-20 | 105.50 | 108.00 | 105.00 | 105.00 | 76,401 |
| 2023-03-17 | 106.00 | 106.00 | 105.50 | 105.50 | 45,968 |
| 2023-03-16 | 101.00 | 106.00 | 101.00 | 106.00 | 77,382 |
| 2023-03-15 | 108.50 | 109.00 | 105.00 | 105.00 | 25,204 |
| 2023-03-14 | 108.50 | 110.00 | 110.00 | 108.50 | 39,018 |
| 2023-03-13 | 111.00 | 110.00 | 108.50 | 108.50 | 1,345,197 |
| 2023-03-10 | 113.00 | 113.00 | 111.00 | 113.00 | 32,198 |
| 2023-03-09 | 113.00 | 113.00 | 113.00 | 113.00 | 15,221 |
| 2023-03-08 | 112.00 | 115.00 | 115.00 | 115.00 | 8,064 |
| 2023-03-07 | 112.00 | 112.00 | 112.00 | 112.00 | 69,870 |
| 2023-03-06 | 111.50 | 112.00 | 111.50 | 112.00 | 18,156 |
| 2023-03-03 | 111.00 | 111.50 | 111.00 | 111.50 | 12,766 |
| 2023-03-02 | 110.50 | 111.00 | 110.50 | 111.00 | 28,314 |
| 2023-03-01 | 110.50 | 110.50 | 110.50 | 110.50 | 1,870 |
| 2023-02-28 | 110.50 | 110.50 | 110.50 | 110.50 | 11,343 |
| 2023-02-27 | 110.50 | 110.50 | 110.50 | 110.50 | 24,623 |
| 2023-02-24 | 110.50 | 110.50 | 110.50 | 110.50 | 9,957 |
| 2023-02-23 | 110.50 | 110.50 | 110.50 | 110.50 | 4,714 |
| 2023-02-22 | 110.50 | 110.50 | 110.50 | 110.50 | 43,761 |
| 2023-02-21 | 110.50 | 110.50 | 110.50 | 110.50 | 11,756 |
| 2023-02-20 | 110.50 | 109.50 | 109.50 | 109.50 | 7,880 |
| 2023-02-17 | 110.50 | 110.50 | 110.50 | 110.50 | 7,874 |
| 2023-02-16 | 110.50 | 110.50 | 110.50 | 110.50 | 13,515 |
| 2023-02-15 | 109.00 | 110.50 | 109.00 | 110.50 | 46,275 |
| 2023-02-14 | 112.00 | 112.00 | 110.00 | 110.00 | 106,665 |
| 2023-02-13 | 112.00 | 112.00 | 112.00 | 112.00 | 20,772 |
| 2023-02-10 | 112.00 | 112.00 | 112.00 | 112.00 | 25,740 |
| 2023-02-09 | 112.00 | 112.00 | 112.00 | 112.00 | 13,185 |
| 2023-02-08 | 111.00 | 112.00 | 111.00 | 112.00 | 43,624 |
| 2023-02-07 | 112.00 | 114.50 | 111.00 | 111.00 | 52,717 |
| 2023-02-06 | 114.00 | 112.00 | 112.00 | 114.00 | 53,489 |
| 2023-02-03 | 114.00 | 114.00 | 114.00 | 114.00 | 31,053 |
| 2023-02-02 | 112.00 | 114.00 | 112.00 | 114.00 | 8,757 |
| 2023-02-01 | 112.00 | 112.00 | 112.00 | 112.00 | 88,484 |
| 2023-01-31 | 112.00 | 113.00 | 112.00 | 112.00 | 11,964 |
| 2023-01-30 | 112.00 | 112.00 | 112.00 | 112.00 | 44,236 |
| 2023-01-27 | 114.00 | 114.00 | 113.50 | 112.00 | 19,780 |
| 2023-01-26 | 113.50 | 116.50 | 111.00 | 112.00 | 37,907 |
| 2023-01-25 | 113.50 | 113.50 | 113.50 | 113.50 | 18,983 |
| 2023-01-24 | 115.00 | 115.00 | 113.50 | 113.50 | 48,454 |
| 2023-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 17,421 |
| 2023-01-20 | 115.00 | 115.00 | 115.00 | 115.00 | 32,944 |
| 2023-01-19 | 115.00 | 116.50 | 115.00 | 115.00 | 30,076 |
| 2023-01-18 | 115.00 | 115.00 | 115.00 | 115.00 | 37,620 |
| 2023-01-17 | 115.00 | 115.00 | 115.00 | 115.00 | 24,561 |
| 2023-01-16 | 114.50 | 117.00 | 114.00 | 115.00 | 152,480 |
| 2023-01-13 | 111.50 | 114.50 | 111.50 | 114.50 | 113,337 |
| 2023-01-12 | 109.00 | 112.00 | 109.00 | 111.50 | 101,093 |
| 2023-01-11 | 106.50 | 108.00 | 108.00 | 108.00 | 509,920 |
| 2023-01-10 | 106.50 | 106.00 | 106.00 | 106.00 | 64,106 |
| 2023-01-09 | 106.50 | 106.50 | 106.00 | 106.00 | 82,062 |
| 2023-01-06 | 106.50 | 106.50 | 106.50 | 106.50 | 5,333 |
| 2023-01-05 | 107.00 | 107.00 | 106.50 | 106.50 | 86,483 |
| 2023-01-04 | 107.50 | 107.50 | 107.50 | 107.50 | 39,818 |
| 2023-01-03 | 105.50 | 107.50 | 105.50 | 107.50 | 22,074 |
| 2023-01-02 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-12-30 | 105.50 | 105.50 | 105.50 | 105.50 | 21,796 |
| 2022-12-29 | 105.50 | 105.50 | 105.50 | 105.50 | 17,522 |
| 2022-12-28 | 103.50 | 105.50 | 103.00 | 105.50 | 134,398 |
| 2022-12-27 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-12-26 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-12-23 | 102.50 | 103.50 | 102.50 | 103.50 | 31,075 |
| 2022-12-22 | 102.50 | 102.50 | 102.50 | 102.50 | 107,480 |
| 2022-12-21 | 103.50 | 103.50 | 102.50 | 102.50 | 32,160 |
| 2022-12-20 | 103.00 | 103.50 | 103.00 | 103.50 | 80,628 |
| 2022-12-19 | 103.00 | 103.00 | 103.00 | 103.00 | 53,024 |
| 2022-12-16 | 102.50 | 103.00 | 102.50 | 103.00 | 34,790 |
| 2022-12-15 | 101.00 | 102.50 | 101.00 | 102.50 | 23,422 |
| 2022-12-14 | 101.00 | 102.00 | 101.00 | 101.00 | 11,838 |
| 2022-12-13 | 101.00 | 103.00 | 101.00 | 101.00 | 109,678 |
| 2022-12-12 | 104.00 | 104.00 | 101.00 | 101.00 | 33,203 |
| 2022-12-09 | 105.00 | 105.00 | 100.50 | 101.50 | 67,696 |
| 2022-12-08 | 105.00 | 105.00 | 105.00 | 105.00 | 24,098 |
| 2022-12-07 | 105.00 | 105.00 | 105.00 | 105.00 | 6,853 |
| 2022-12-06 | 105.00 | 105.00 | 105.00 | 105.00 | 11,639 |
| 2022-12-05 | 105.50 | 107.00 | 107.00 | 107.00 | 19,519 |
| 2022-12-02 | 105.50 | 107.00 | 107.00 | 107.00 | 11,380 |
| 2022-12-01 | 103.50 | 105.50 | 103.50 | 105.50 | 34,545 |
| 2022-11-30 | 106.00 | 107.00 | 103.00 | 104.00 | 48,470 |
| 2022-11-29 | 106.50 | 106.50 | 106.00 | 106.00 | 31,186 |
| 2022-11-28 | 107.50 | 108.00 | 106.50 | 106.50 | 71,338 |
| 2022-11-25 | 107.50 | 107.50 | 107.50 | 107.50 | 15,762 |
| 2022-11-24 | 111.00 | 111.00 | 107.00 | 107.50 | 51,517 |
| 2022-11-23 | 111.00 | 111.00 | 109.50 | 109.50 | 31,699 |
| 2022-11-22 | 111.00 | 111.00 | 111.00 | 111.00 | 23,820 |
| 2022-11-21 | 111.00 | 111.00 | 109.00 | 109.00 | 169,292 |
| 2022-11-18 | 111.00 | 111.00 | 111.00 | 111.00 | 27,054 |
| 2022-11-17 | 112.50 | 112.50 | 110.50 | 111.00 | 180,694 |
| 2022-11-16 | 113.50 | 113.50 | 112.50 | 112.50 | 312,656 |
| 2022-11-15 | 114.50 | 114.50 | 114.00 | 114.00 | 51,032 |
| 2022-11-14 | 114.00 | 114.50 | 113.50 | 114.50 | 13,434 |
| 2022-11-11 | 114.00 | 114.00 | 114.00 | 114.00 | 14,680 |
| 2022-11-10 | 113.50 | 114.00 | 113.50 | 114.00 | 18,746 |
| 2022-11-09 | 114.50 | 116.00 | 114.00 | 114.00 | 45,977 |
| 2022-11-08 | 111.00 | 114.50 | 111.00 | 114.50 | 106,243 |
| 2022-11-07 | 110.50 | 111.50 | 110.50 | 111.50 | 26,189 |
| 2022-11-04 | 110.50 | 110.50 | 110.50 | 110.50 | 729 |
| 2022-11-03 | 110.50 | 110.50 | 110.50 | 110.50 | 37,008 |
| 2022-11-02 | 110.50 | 110.50 | 110.50 | 110.50 | 1,156 |
| 2022-11-01 | 109.50 | 110.50 | 109.50 | 110.50 | 17,530 |
| 2022-10-31 | 109.50 | 109.50 | 109.50 | 109.50 | 865 |
| 2022-10-28 | 109.50 | 109.50 | 109.50 | 109.50 | 3,624 |
| 2022-10-27 | 109.50 | 109.50 | 109.50 | 109.50 | 1,535 |
| 2022-10-26 | 108.00 | 109.50 | 108.00 | 109.50 | 26,012 |
| 2022-10-25 | 108.00 | 108.00 | 108.00 | 108.00 | 10,533 |
| 2022-10-24 | 108.00 | 108.00 | 108.00 | 108.00 | 1,387 |
| 2022-10-21 | 109.50 | 109.50 | 108.00 | 108.00 | 2,209 |
| 2022-10-20 | 108.50 | 109.50 | 108.50 | 109.50 | 13,903 |
| 2022-10-19 | 108.50 | 108.50 | 108.50 | 108.50 | 1,599 |
| 2022-10-18 | 108.50 | 108.50 | 108.50 | 108.50 | 14,116 |
| 2022-10-17 | 108.00 | 108.50 | 108.00 | 108.50 | 14,631 |
| 2022-10-14 | 108.00 | 108.00 | 108.00 | 108.00 | 97 |
| 2022-10-13 | 113.00 | 113.00 | 108.00 | 108.00 | 25,866 |
| 2022-10-12 | 110.00 | 110.00 | 110.00 | 110.00 | 8,501 |
| 2022-10-11 | 111.00 | 111.00 | 110.00 | 110.00 | 39,536 |
| 2022-10-10 | 111.00 | 111.00 | 111.00 | 111.00 | 14,513 |
| 2022-10-07 | 111.00 | 111.00 | 111.00 | 111.00 | 12,017 |
| 2022-10-06 | 105.50 | 111.00 | 105.50 | 111.00 | 24,876 |
| 2022-10-05 | 105.00 | 105.75 | 105.00 | 105.50 | 17,172 |
| 2022-10-04 | 105.00 | 105.00 | 102.00 | 105.00 | 30,081 |
| 2022-10-03 | 103.50 | 105.00 | 103.50 | 105.00 | 20,651 |
| 2022-09-30 | 103.50 | 103.50 | 103.50 | 103.50 | 2,201 |
| 2022-09-29 | 105.50 | 105.50 | 103.50 | 103.50 | 32,410 |
| 2022-09-28 | 108.00 | 108.00 | 105.50 | 105.50 | 64,370 |
| 2022-09-27 | 112.50 | 112.50 | 108.00 | 108.00 | 50,322 |
| 2022-09-26 | 112.50 | 112.50 | 112.50 | 112.50 | 4,594 |
| 2022-09-23 | 112.00 | 112.50 | 110.00 | 112.50 | 22,753 |
| 2022-09-22 | 112.00 | 112.00 | 112.00 | 112.00 | 7,120 |
| 2022-09-21 | 114.00 | 114.00 | 112.00 | 112.00 | 27,569 |
| 2022-09-20 | 113.00 | 114.50 | 113.00 | 114.00 | 125,876 |
| 2022-09-19 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-09-16 | 112.00 | 112.00 | 111.00 | 111.00 | 12,695 |
| 2022-09-15 | 112.00 | 112.00 | 112.00 | 112.00 | 14,409 |
| 2022-09-14 | 112.00 | 112.00 | 112.00 | 112.00 | 33,243 |
| 2022-09-13 | 109.50 | 112.00 | 109.50 | 112.00 | 15,820 |
| 2022-09-12 | 109.50 | 112.00 | 112.00 | 109.50 | 11,976 |
| 2022-09-09 | 109.50 | 109.50 | 109.50 | 109.50 | 12,788 |
| 2022-09-08 | 109.50 | 109.50 | 109.50 | 109.50 | 1,270 |
| 2022-09-07 | 109.50 | 109.50 | 109.50 | 109.50 | 7,542 |
| 2022-09-06 | 110.50 | 110.50 | 109.50 | 109.50 | 61,743 |
| 2022-09-05 | 112.00 | 112.00 | 109.50 | 109.50 | 79,322 |
| 2022-09-02 | 106.00 | 112.00 | 106.00 | 112.00 | 75,136 |
| 2022-09-01 | 115.50 | 108.00 | 105.00 | 108.00 | 174,705 |
| 2022-08-31 | 117.00 | 118.50 | 115.50 | 115.50 | 72,805 |
| 2022-08-30 | 120.00 | 120.00 | 118.00 | 120.00 | 1,843 |
| 2022-08-29 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2022-08-26 | 120.50 | 120.50 | 120.50 | 120.50 | 7,105 |
| 2022-08-25 | 118.00 | 120.50 | 116.00 | 120.00 | 46,844 |
| 2022-08-24 | 119.00 | 119.00 | 116.00 | 118.00 | 124,357 |
| 2022-08-23 | 120.00 | 120.00 | 115.50 | 119.00 | 42,829 |
| 2022-08-22 | 121.00 | 120.00 | 116.00 | 120.00 | 253,971 |
| 2022-08-19 | 124.00 | 121.50 | 121.50 | 121.00 | 28,330 |
| 2022-08-18 | 124.00 | 124.00 | 124.00 | 124.00 | 53,130 |
| 2022-08-17 | 124.00 | 124.00 | 123.00 | 124.00 | 16,813 |
| 2022-08-16 | 122.00 | 123.50 | 121.00 | 123.50 | 93,742 |
| 2022-08-15 | 120.50 | 120.50 | 120.50 | 120.50 | 19,126 |
| 2022-08-12 | 119.00 | 120.50 | 119.00 | 120.50 | 59,949 |
| 2022-08-11 | 122.00 | 122.00 | 122.00 | 119.00 | 62,832 |
| 2022-08-10 | 121.00 | 121.00 | 121.00 | 119.00 | 75,750 |
| 2022-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 31,563 |
| 2022-08-08 | 121.00 | 121.00 | 121.00 | 121.00 | 27,895 |
| 2022-08-05 | 124.00 | 121.00 | 118.00 | 121.00 | 160,119 |
| 2022-08-04 | 125.50 | 125.50 | 124.00 | 124.00 | 50,080 |
| 2022-08-03 | 128.50 | 128.50 | 125.50 | 125.50 | 31,798 |
| 2022-08-02 | 128.50 | 128.50 | 123.50 | 128.50 | 18,960 |
| 2022-08-01 | 128.50 | 127.00 | 127.00 | 127.00 | 43,940 |
| 2022-07-29 | 128.50 | 128.50 | 128.00 | 128.50 | 40,804 |
| 2022-07-28 | 129.50 | 129.50 | 127.50 | 128.50 | 222,419 |
| 2022-07-27 | 128.50 | 129.50 | 128.50 | 129.50 | 44,073 |
| 2022-07-26 | 133.00 | 128.50 | 126.50 | 128.00 | 353,520 |
| 2022-07-25 | 133.00 | 133.00 | 132.00 | 133.00 | 25,062 |
| 2022-07-22 | 133.00 | 133.00 | 133.00 | 133.00 | 14,445 |
| 2022-07-21 | 133.00 | 133.00 | 133.00 | 133.00 | 6,906 |
| 2022-07-20 | 130.50 | 133.00 | 133.00 | 132.00 | 41,018 |
| 2022-07-19 | 130.50 | 130.50 | 130.50 | 130.50 | 9,173 |
| 2022-07-18 | 130.50 | 130.50 | 130.50 | 130.50 | 54,375 |
| 2022-07-15 | 130.50 | 129.00 | 129.00 | 130.50 | 92,847 |
| 2022-07-14 | 130.50 | 130.50 | 130.50 | 130.50 | 12,999 |
| 2022-07-13 | 130.50 | 130.50 | 130.50 | 130.50 | 32,128 |
| 2022-07-12 | 129.00 | 130.50 | 129.00 | 130.50 | 59,972 |
| 2022-07-11 | 127.00 | 129.50 | 129.50 | 129.00 | 51,732 |
| 2022-07-08 | 126.50 | 130.00 | 126.50 | 127.00 | 61,393 |
| 2022-07-07 | 132.50 | 129.00 | 129.00 | 129.00 | 97,823 |
| 2022-07-06 | 127.50 | 134.00 | 132.50 | 132.50 | 74,160 |
| 2022-07-05 | 127.00 | 127.50 | 127.00 | 127.50 | 13,135 |
| 2022-07-04 | 125.00 | 126.50 | 123.00 | 126.50 | 11,924 |
| 2022-07-01 | 122.50 | 125.50 | 122.50 | 125.00 | 34,431 |
| 2022-06-30 | 122.50 | 122.50 | 122.50 | 122.50 | 33,094 |
| 2022-06-29 | 123.00 | 123.00 | 122.50 | 122.50 | 5,859 |
| 2022-06-28 | 125.00 | 125.00 | 123.00 | 123.00 | 3,427 |
| 2022-06-27 | 123.50 | 125.50 | 123.50 | 125.00 | 23,451 |
| 2022-06-24 | 127.00 | 127.00 | 125.50 | 125.50 | 43,484 |
| 2022-06-23 | 127.00 | 127.00 | 124.00 | 127.00 | 13,860 |
| 2022-06-22 | 127.00 | 127.00 | 127.00 | 127.00 | 24,652 |
| 2022-06-21 | 128.00 | 126.00 | 126.00 | 128.00 | 34,560 |
| 2022-06-20 | 128.00 | 128.00 | 128.00 | 128.00 | 2,173 |
| 2022-06-17 | 128.00 | 128.00 | 128.00 | 128.00 | 18,453 |
| 2022-06-16 | 125.50 | 128.00 | 125.50 | 128.00 | 86,189 |
| 2022-06-15 | 132.00 | 132.00 | 126.00 | 126.50 | 82,138 |
| 2022-06-14 | 133.00 | 133.00 | 132.00 | 132.00 | 36,924 |
| 2022-06-13 | 135.00 | 134.00 | 134.00 | 133.00 | 60,775 |
| 2022-06-10 | 137.50 | 137.50 | 136.50 | 136.50 | 87,024 |
| 2022-06-09 | 137.50 | 137.50 | 137.50 | 137.50 | 50,680 |
| 2022-06-08 | 135.50 | 137.50 | 135.50 | 137.50 | 52,117 |
| 2022-06-07 | 132.00 | 137.50 | 132.00 | 135.50 | 144,072 |
| 2022-06-06 | 132.50 | 132.50 | 131.50 | 131.50 | 69,824 |
| 2022-06-03 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-06-02 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-06-01 | 131.50 | 132.50 | 131.50 | 132.50 | 47,968 |
| 2022-05-31 | 131.00 | 132.00 | 131.00 | 131.50 | 40,613 |
| 2022-05-30 | 128.50 | 130.50 | 128.50 | 130.50 | 150,015 |
| 2022-05-27 | 127.50 | 128.50 | 127.50 | 128.50 | 133,224 |
| 2022-05-26 | 137.00 | 137.00 | 127.00 | 127.00 | 350,150 |
| 2022-05-25 | 119.00 | 133.50 | 119.00 | 133.50 | 805,414 |
| 2022-05-24 | 121.50 | 120.00 | 120.00 | 120.00 | 113,443 |
| 2022-05-23 | 121.50 | 121.50 | 121.50 | 121.50 | 61,281 |
| 2022-05-20 | 121.50 | 121.00 | 120.00 | 120.00 | 63,790 |
| 2022-05-19 | 121.50 | 121.50 | 121.50 | 121.50 | 214,644 |
| 2022-05-18 | 121.50 | 121.50 | 121.50 | 121.50 | 12,148 |
| 2022-05-17 | 120.50 | 121.50 | 118.00 | 121.50 | 60,891 |
| 2022-05-16 | 122.00 | 122.00 | 120.50 | 120.50 | 28,685 |
| 2022-05-13 | 122.00 | 122.00 | 122.00 | 122.00 | 256,980 |
| 2022-05-12 | 128.50 | 128.50 | 119.50 | 122.00 | 349,757 |
| 2022-05-11 | 127.50 | 129.50 | 125.00 | 127.50 | 299,230 |
| 2022-05-10 | 123.50 | 125.00 | 123.50 | 125.00 | 99,049 |
| 2022-05-09 | 129.00 | 123.50 | 121.00 | 123.50 | 211,079 |
| 2022-05-06 | 134.00 | 134.00 | 129.00 | 129.00 | 73,957 |
| 2022-05-05 | 134.00 | 134.00 | 134.00 | 134.00 | 17,194 |
| 2022-05-04 | 134.00 | 134.00 | 134.00 | 134.00 | 52,935 |
| 2022-05-03 | 135.00 | 135.00 | 134.00 | 134.00 | 47,632 |
| 2022-05-02 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-04-29 | 135.00 | 135.00 | 135.00 | 135.00 | 7,694 |
| 2022-04-28 | 135.00 | 135.00 | 135.00 | 135.00 | 660 |
| 2022-04-27 | 135.00 | 135.00 | 135.00 | 135.00 | 24,209 |
| 2022-04-26 | 135.00 | 135.00 | 135.00 | 135.00 | 6,662 |
| 2022-04-25 | 135.50 | 135.50 | 135.00 | 135.00 | 21,115 |
| 2022-04-22 | 137.00 | 135.50 | 135.00 | 135.50 | 8,812 |
| 2022-04-21 | 137.00 | 137.00 | 137.00 | 137.00 | 18,940 |
| 2022-04-20 | 137.00 | 137.00 | 137.00 | 137.00 | 110 |
| 2022-04-19 | 137.00 | 137.00 | 135.00 | 137.00 | 51,581 |
| 2022-04-18 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-04-15 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-04-14 | 137.00 | 137.00 | 137.00 | 137.00 | 20,636 |
| 2022-04-13 | 137.00 | 137.00 | 137.00 | 137.00 | 4,177 |
| 2022-04-12 | 137.50 | 137.50 | 137.00 | 137.00 | 56,213 |
| 2022-04-11 | 137.50 | 137.50 | 137.50 | 137.50 | 79,006 |
| 2022-04-08 | 137.50 | 137.50 | 137.50 | 137.50 | 13,414 |
| 2022-04-07 | 137.00 | 137.50 | 136.50 | 137.50 | 27,689 |
| 2022-04-06 | 134.50 | 137.00 | 134.50 | 137.00 | 20,102 |
| 2022-04-05 | 134.50 | 134.50 | 134.50 | 134.50 | 12,196 |
| 2022-04-04 | 134.50 | 136.00 | 134.50 | 136.00 | 27,945 |
| 2022-04-01 | 134.50 | 133.00 | 133.00 | 134.50 | 38,353 |
| 2022-03-31 | 134.50 | 134.50 | 134.50 | 134.50 | 20,968 |
| 2022-03-30 | 132.50 | 134.50 | 132.50 | 134.50 | 14,753 |
| 2022-03-29 | 132.50 | 132.50 | 132.50 | 132.50 | 17,956 |
| 2022-03-28 | 133.00 | 134.50 | 134.50 | 133.00 | 30,434 |
| 2022-03-25 | 132.50 | 133.00 | 132.50 | 133.00 | 23,870 |
| 2022-03-24 | 132.00 | 133.50 | 132.50 | 132.50 | 15,395 |
| 2022-03-23 | 131.00 | 132.00 | 131.00 | 132.00 | 69,287 |
| 2022-03-22 | 131.00 | 131.00 | 131.00 | 131.00 | 6,108 |
| 2022-03-21 | 131.00 | 133.50 | 133.00 | 133.00 | 127,310 |
| 2022-03-18 | 131.00 | 131.00 | 131.00 | 131.00 | 43,223 |
| 2022-03-17 | 131.00 | 131.00 | 131.00 | 131.00 | 37,270 |
| 2022-03-16 | 128.50 | 131.00 | 129.00 | 131.00 | 150,135 |
| 2022-03-15 | 132.50 | 132.50 | 127.50 | 127.50 | 53,579 |
| 2022-03-14 | 132.50 | 132.50 | 132.50 | 132.50 | 14,047 |
| 2022-03-11 | 132.50 | 132.50 | 132.50 | 132.50 | 29,691 |
| 2022-03-10 | 132.50 | 132.50 | 132.50 | 132.50 | 10,599 |
| 2022-03-09 | 132.50 | 132.50 | 131.00 | 132.50 | 31,793 |
| 2022-03-08 | 136.50 | 136.50 | 132.50 | 132.50 | 62,540 |
| 2022-03-07 | 137.50 | 137.50 | 136.50 | 136.50 | 72,240 |
| 2022-03-04 | 139.00 | 139.00 | 137.50 | 137.50 | 37,278 |
| 2022-03-03 | 140.50 | 140.50 | 138.00 | 140.00 | 18,072 |
| 2022-03-02 | 142.50 | 142.50 | 140.50 | 140.50 | 83,449 |
| 2022-03-01 | 142.50 | 142.50 | 142.00 | 142.50 | 40,156 |
| 2022-02-28 | 140.50 | 142.50 | 140.50 | 142.50 | 43,583 |
| 2022-02-25 | 140.50 | 141.50 | 140.50 | 140.50 | 36,268 |
| 2022-02-24 | 137.50 | 143.50 | 137.50 | 138.00 | 65,735 |
| 2022-02-23 | 144.00 | 144.00 | 144.00 | 144.00 | 10,593 |
| 2022-02-22 | 146.50 | 140.00 | 140.00 | 144.00 | 13,774 |
| 2022-02-21 | 144.50 | 144.00 | 144.00 | 144.00 | 31,907 |
| 2022-02-18 | 141.00 | 144.50 | 141.00 | 144.50 | 72,304 |
| 2022-02-17 | 142.00 | 142.00 | 140.00 | 141.00 | 15,493 |
| 2022-02-16 | 143.50 | 145.00 | 142.00 | 142.00 | 19,776 |
| 2022-02-15 | 144.00 | 144.00 | 143.50 | 143.50 | 6,687 |
| 2022-02-14 | 145.50 | 145.50 | 144.00 | 144.00 | 53,705 |
| 2022-02-11 | 147.50 | 147.50 | 146.50 | 146.50 | 15,451 |
| 2022-02-10 | 148.50 | 148.50 | 148.50 | 148.50 | 7,867 |
| 2022-02-09 | 149.00 | 149.00 | 148.50 | 148.50 | 87,667 |
| 2022-02-08 | 149.00 | 149.00 | 149.00 | 149.00 | 3,597 |
| 2022-02-07 | 149.00 | 149.00 | 149.00 | 149.00 | 15,767 |
| 2022-02-04 | 149.00 | 149.00 | 149.00 | 149.00 | 24,538 |
| 2022-02-03 | 149.00 | 149.00 | 149.00 | 149.00 | 39,408 |
| 2022-02-02 | 149.00 | 147.50 | 147.50 | 149.00 | 59,702 |
| 2022-02-01 | 149.00 | 148.00 | 148.00 | 149.00 | 113,152 |
| 2022-01-31 | 147.50 | 148.50 | 147.50 | 148.50 | 27,345 |
| 2022-01-28 | 146.50 | 147.50 | 146.50 | 147.50 | 23,457 |
| 2022-01-27 | 146.50 | 149.00 | 145.50 | 149.00 | 130,679 |
| 2022-01-26 | 144.00 | 147.00 | 147.00 | 147.50 | 45,121 |
| 2022-01-25 | 144.00 | 146.00 | 142.00 | 144.00 | 79,370 |
| 2022-01-24 | 150.00 | 150.00 | 143.50 | 143.50 | 122,754 |
| 2022-01-21 | 151.00 | 151.00 | 148.00 | 150.00 | 126,137 |
| 2022-01-20 | 148.50 | 151.50 | 148.50 | 151.00 | 58,930 |
| 2022-01-19 | 152.50 | 152.50 | 148.50 | 148.50 | 44,084 |
| 2022-01-18 | 155.00 | 157.50 | 152.50 | 152.50 | 663,116 |
| 2022-01-17 | 142.50 | 147.50 | 142.50 | 147.50 | 723,439 |
| 2022-01-14 | 138.00 | 141.00 | 141.00 | 141.00 | 645,438 |
| 2022-01-13 | 138.00 | 136.50 | 136.50 | 138.00 | 11,003 |
| 2022-01-12 | 135.50 | 138.00 | 135.50 | 138.00 | 48,460 |
| 2022-01-11 | 137.50 | 137.50 | 137.50 | 137.50 | 18,142 |
| 2022-01-10 | 138.00 | 138.00 | 137.50 | 137.50 | 23,704 |
| 2022-01-07 | 138.00 | 138.00 | 138.00 | 138.00 | 17,254 |
| 2022-01-06 | 137.00 | 138.00 | 137.00 | 138.00 | 176,349 |
| 2022-01-05 | 136.00 | 137.00 | 136.00 | 137.00 | 182,679 |
| 2022-01-04 | 136.00 | 136.00 | 136.00 | 136.00 | 29,871 |
| 2022-01-03 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-12-31 | 134.50 | 134.50 | 134.50 | 134.50 | 2,933 |
| 2021-12-30 | 134.50 | 134.50 | 134.50 | 134.50 | 563 |
| 2021-12-29 | 134.50 | 134.50 | 134.50 | 134.50 | 21,780 |
| 2021-12-28 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-12-27 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-12-24 | 134.00 | 134.50 | 134.00 | 134.50 | 75,444 |
| 2021-12-23 | 134.00 | 134.00 | 134.00 | 134.00 | 78,419 |
| 2021-12-22 | 128.50 | 134.00 | 127.00 | 134.00 | 640,858 |
| 2021-12-21 | 127.50 | 127.50 | 127.50 | 127.50 | 33,457 |
| 2021-12-20 | 127.50 | 127.50 | 127.50 | 127.50 | 32,142 |
| 2021-12-17 | 127.50 | 127.50 | 127.50 | 127.50 | 83,675 |
| 2021-12-16 | 127.00 | 125.00 | 125.00 | 127.50 | 13,078 |
| 2021-12-15 | 127.50 | 127.50 | 126.50 | 127.50 | 16,604 |
| 2021-12-14 | 127.50 | 127.50 | 127.50 | 127.50 | 2,559 |
| 2021-12-13 | 127.50 | 127.50 | 127.50 | 127.50 | 43,731 |
| 2021-12-10 | 127.50 | 127.50 | 127.50 | 127.50 | 8,924 |
| 2021-12-09 | 129.00 | 126.50 | 126.50 | 126.50 | 33,544 |
| 2021-12-08 | 130.00 | 130.00 | 129.00 | 129.00 | 10,888 |
| 2021-12-07 | 131.00 | 131.00 | 130.00 | 130.00 | 32,550 |
| 2021-12-06 | 131.00 | 131.00 | 131.00 | 131.00 | 7,828 |
| 2021-12-03 | 131.00 | 131.00 | 131.00 | 131.00 | 22,133 |
| 2021-12-02 | 131.00 | 131.00 | 131.00 | 131.00 | 4,832 |
| 2021-12-01 | 131.00 | 131.00 | 131.00 | 131.00 | 9,602 |
| 2021-11-30 | 132.00 | 132.00 | 131.00 | 131.00 | 43,708 |
| 2021-11-29 | 132.00 | 132.00 | 132.00 | 132.00 | 25,175 |
| 2021-11-26 | 133.50 | 133.50 | 131.00 | 132.00 | 29,851 |
| 2021-11-25 | 135.00 | 136.00 | 135.00 | 136.00 | 47,868 |
| 2021-11-24 | 131.50 | 131.50 | 131.50 | 131.50 | 15,144 |
| 2021-11-23 | 131.00 | 131.50 | 131.00 | 131.50 | 23,171 |
| 2021-11-22 | 132.50 | 129.00 | 129.00 | 129.00 | 108,239 |
| 2021-11-19 | 137.50 | 137.50 | 134.50 | 134.50 | 41,681 |
| 2021-11-18 | 137.50 | 137.50 | 137.50 | 137.50 | 40,258 |
| 2021-11-17 | 137.50 | 137.50 | 137.50 | 137.50 | 9,686 |
| 2021-11-16 | 137.50 | 137.50 | 137.50 | 137.50 | 22,947 |
| 2021-11-15 | 137.00 | 137.50 | 137.00 | 137.50 | 41,532 |
| 2021-11-12 | 138.00 | 138.00 | 137.00 | 137.00 | 85,745 |
| 2021-11-11 | 138.00 | 140.00 | 140.00 | 140.00 | 74,581 |
| 2021-11-10 | 139.00 | 139.00 | 138.00 | 138.00 | 33,804 |
| 2021-11-09 | 139.00 | 139.00 | 139.00 | 139.00 | 15,079 |
| 2021-11-08 | 139.00 | 139.00 | 138.00 | 139.00 | 7,382 |
| 2021-11-05 | 139.00 | 139.00 | 139.00 | 139.00 | 41,347 |
| 2021-11-04 | 139.00 | 139.00 | 138.00 | 139.00 | 85,664 |
| 2021-11-03 | 139.00 | 139.00 | 139.00 | 139.00 | 57,285 |
| 2021-11-02 | 139.00 | 139.00 | 139.00 | 139.00 | 101,913 |
| 2021-11-01 | 139.00 | 139.00 | 139.00 | 139.00 | 118,341 |
| 2021-10-29 | 139.00 | 139.00 | 138.00 | 139.00 | 216,159 |
| 2021-10-28 | 139.00 | 136.00 | 136.00 | 136.00 | 22,308 |
| 2021-10-27 | 139.00 | 139.00 | 139.00 | 139.00 | 13,590 |
| 2021-10-26 | 139.00 | 139.00 | 139.00 | 139.00 | 4,926 |
| 2021-10-25 | 139.00 | 139.00 | 139.00 | 139.00 | 8,383 |
| 2021-10-22 | 139.00 | 139.00 | 139.00 | 139.00 | 29,677 |
| 2021-10-21 | 139.00 | 139.00 | 139.00 | 139.00 | 11,443 |
| 2021-10-20 | 139.00 | 139.00 | 139.00 | 139.00 | 2,108 |
| 2021-10-19 | 139.00 | 139.00 | 139.00 | 139.00 | 9,102 |
| 2021-10-18 | 139.00 | 139.00 | 138.00 | 139.00 | 6,819 |
| 2021-10-15 | 139.00 | 139.00 | 139.00 | 139.00 | 29,694 |
| 2021-10-14 | 139.00 | 139.00 | 139.00 | 139.00 | 12,857 |
| 2021-10-13 | 139.00 | 138.00 | 138.00 | 139.00 | 111,428 |
| 2021-10-12 | 139.00 | 139.00 | 139.00 | 139.00 | 162,461 |
| 2021-10-11 | 138.50 | 138.50 | 138.50 | 138.50 | 40,481 |
| 2021-10-08 | 138.00 | 138.00 | 138.00 | 138.00 | 531,579 |
| 2021-10-07 | 138.00 | 138.00 | 138.00 | 138.00 | 420,270 |
| 2021-10-06 | 140.50 | 140.50 | 138.00 | 138.00 | 40,241 |
| 2021-10-05 | 142.00 | 142.00 | 140.50 | 140.50 | 26,133 |
| 2021-10-04 | 142.50 | 142.50 | 142.00 | 142.00 | 30,721 |
| 2021-10-01 | 142.50 | 142.50 | 142.50 | 142.50 | 21,981 |
| 2021-09-30 | 142.50 | 137.50 | 137.50 | 142.50 | 320,456 |
| 2021-09-29 | 141.00 | 141.50 | 141.00 | 141.50 | 13,350 |
| 2021-09-28 | 141.50 | 141.50 | 141.50 | 141.50 | 10,136 |
| 2021-09-27 | 141.50 | 141.50 | 141.50 | 141.50 | 33,263 |
| 2021-09-24 | 142.00 | 142.00 | 141.50 | 141.50 | 217,656 |
| 2021-09-23 | 142.00 | 142.00 | 142.00 | 142.00 | 19,470 |
| 2021-09-22 | 142.00 | 142.00 | 141.50 | 142.00 | 9,441 |
| 2021-09-21 | 142.00 | 141.00 | 141.00 | 141.00 | 15,706 |
| 2021-09-20 | 143.50 | 143.50 | 142.00 | 142.00 | 292,784 |
| 2021-09-17 | 145.00 | 145.00 | 143.50 | 143.50 | 51,044 |
| 2021-09-16 | 145.00 | 145.00 | 145.00 | 145.00 | 17,061 |
| 2021-09-15 | 145.50 | 145.50 | 145.00 | 145.00 | 59,187 |
| 2021-09-14 | 144.50 | 145.00 | 145.00 | 146.00 | 47,071 |
| 2021-09-13 | 148.50 | 145.00 | 143.00 | 145.00 | 226,052 |
| 2021-09-10 | 143.00 | 143.00 | 143.00 | 143.00 | 51,084 |
| 2021-09-09 | 143.00 | 143.00 | 143.00 | 143.00 | 14,097 |
| 2021-09-08 | 143.00 | 143.00 | 143.00 | 143.00 | 34,099 |
| 2021-09-07 | 143.00 | 146.50 | 146.50 | 143.00 | 94,202 |
| 2021-09-06 | 141.50 | 143.00 | 141.50 | 143.00 | 143,978 |
| 2021-09-03 | 141.50 | 141.50 | 141.50 | 141.50 | 21,348 |
| 2021-09-02 | 140.00 | 141.50 | 140.00 | 141.50 | 79,108 |
| 2021-09-01 | 138.00 | 139.50 | 137.50 | 139.50 | 76,342 |
| 2021-08-31 | 134.50 | 140.00 | 138.00 | 138.00 | 81,629 |
| 2021-08-30 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-08-27 | 134.00 | 134.50 | 134.00 | 134.50 | 238,742 |
| 2021-08-26 | 134.00 | 134.00 | 133.50 | 134.00 | 112,105 |
| 2021-08-25 | 134.00 | 133.00 | 133.00 | 134.00 | 150,275 |
| 2021-08-24 | 133.50 | 134.00 | 133.00 | 133.00 | 713,983 |
| 2021-08-23 | 133.50 | 134.00 | 134.00 | 134.00 | 260,718 |
| 2021-08-20 | 133.00 | 133.00 | 133.00 | 133.00 | 114,745 |
| 2021-08-19 | 135.00 | 135.00 | 126.50 | 132.50 | 477,418 |
| 2021-08-18 | 141.50 | 141.50 | 141.50 | 141.50 | 9,552 |
| 2021-08-17 | 141.50 | 141.50 | 141.50 | 141.50 | 10,150 |
| 2021-08-16 | 141.50 | 141.50 | 141.50 | 141.50 | 3,769 |
| 2021-08-13 | 141.50 | 141.50 | 141.50 | 141.50 | 34,950 |
| 2021-08-12 | 141.50 | 141.50 | 141.50 | 141.50 | 81,017 |
| 2021-08-11 | 141.50 | 141.50 | 140.00 | 141.50 | 9,275 |
| 2021-08-10 | 141.50 | 141.50 | 140.00 | 141.50 | 38,511 |
| 2021-08-09 | 141.00 | 141.50 | 141.00 | 141.50 | 52,123 |
| 2021-08-06 | 141.00 | 141.00 | 141.00 | 141.00 | 80,769 |
| 2021-08-05 | 141.00 | 141.00 | 141.00 | 141.00 | 10,420 |
| 2021-08-04 | 142.00 | 142.00 | 141.00 | 141.00 | 41,393 |
| 2021-08-03 | 142.00 | 142.00 | 142.00 | 142.00 | 4,574 |
| 2021-08-02 | 142.00 | 142.00 | 142.00 | 142.00 | 16,756 |
| 2021-07-30 | 142.50 | 142.50 | 138.50 | 142.00 | 41,176 |
| 2021-07-29 | 142.50 | 142.50 | 142.50 | 142.50 | 7,052 |
| 2021-07-28 | 143.50 | 143.50 | 142.50 | 142.50 | 50,485 |
| 2021-07-27 | 143.50 | 143.50 | 143.50 | 143.50 | 9,668 |
| 2021-07-26 | 143.50 | 144.00 | 144.00 | 143.50 | 37,679 |
| 2021-07-23 | 144.00 | 144.00 | 143.50 | 144.00 | 155,431 |
| 2021-07-22 | 144.00 | 144.50 | 144.00 | 144.00 | 161,191 |
| 2021-07-21 | 144.00 | 144.00 | 144.00 | 144.00 | 210,980 |
| 2021-07-20 | 144.00 | 144.50 | 144.00 | 144.00 | 650,099 |
| 2021-07-19 | 144.50 | 144.50 | 144.50 | 144.50 | 59,193 |
| 2021-07-16 | 144.50 | 144.50 | 144.50 | 144.50 | 45,155 |
| 2021-07-15 | 146.00 | 144.50 | 144.00 | 144.00 | 154,570 |
| 2021-07-14 | 146.00 | 144.00 | 144.00 | 144.00 | 41,421 |
| 2021-07-13 | 146.00 | 146.00 | 146.00 | 146.00 | 36,856 |
| 2021-07-12 | 146.00 | 146.00 | 146.00 | 146.00 | 36,765 |
| 2021-07-09 | 146.00 | 146.00 | 146.00 | 146.00 | 1,752,430 |
| 2021-07-08 | 146.00 | 146.00 | 146.00 | 146.00 | 62,454 |
| 2021-07-07 | 146.00 | 146.00 | 146.00 | 146.00 | 9,488 |
| 2021-07-06 | 146.00 | 146.00 | 144.00 | 146.00 | 16,606 |
| 2021-07-05 | 145.00 | 148.00 | 148.00 | 148.00 | 5,196,805 |
| 2021-07-02 | 145.00 | 145.00 | 145.00 | 145.00 | 93,126 |
| 2021-07-01 | 145.00 | 145.00 | 145.00 | 145.00 | 46,349 |
| 2021-06-30 | 145.00 | 144.50 | 144.50 | 144.50 | 110,887 |
| 2021-06-29 | 145.00 | 145.00 | 145.00 | 145.00 | 56,482 |
| 2021-06-28 | 145.00 | 146.00 | 146.00 | 146.00 | 81,137 |
| 2021-06-25 | 145.00 | 145.00 | 145.00 | 145.00 | 63,621 |
| 2021-06-24 | 145.00 | 146.00 | 144.50 | 144.50 | 305,484 |
| 2021-06-23 | 146.00 | 146.00 | 144.00 | 145.00 | 3,387,775 |
| 2021-06-22 | 139.00 | 138.00 | 137.00 | 137.00 | 56,206 |
| 2021-06-21 | 141.50 | 141.50 | 139.00 | 139.00 | 133,284 |
| 2021-06-18 | 141.50 | 141.50 | 141.50 | 141.50 | 38,933 |
| 2021-06-17 | 143.50 | 143.50 | 138.50 | 141.50 | 248,063 |
| 2021-06-16 | 143.50 | 143.50 | 143.50 | 143.50 | 54,433 |
| 2021-06-15 | 141.00 | 143.50 | 141.00 | 143.50 | 1,245,366 |
| 2021-06-14 | 138.50 | 140.00 | 138.00 | 140.00 | 102,962 |
| 2021-06-11 | 140.50 | 138.50 | 138.50 | 138.50 | 180,591 |
| 2021-06-10 | 135.00 | 141.00 | 135.00 | 140.50 | 99,551 |
| 2021-06-09 | 135.00 | 140.50 | 135.00 | 140.50 | 212,368 |
| 2021-06-08 | 130.50 | 136.50 | 130.50 | 136.50 | 3,319,346 |
| 2021-06-07 | 130.50 | 130.50 | 130.50 | 130.50 | 22,181 |
| 2021-06-04 | 130.50 | 131.00 | 131.00 | 131.00 | 57,864 |
| 2021-06-03 | 130.00 | 130.00 | 130.00 | 130.50 | 126,595 |
| 2021-06-02 | 129.50 | 130.00 | 130.00 | 130.00 | 59,398 |
| 2021-06-01 | 129.50 | 130.00 | 130.00 | 130.00 | 162,087 |
| 2021-05-28 | 129.50 | 129.50 | 129.50 | 129.50 | 27,249 |
| 2021-05-27 | 129.50 | 129.50 | 129.50 | 129.50 | 30,256 |
| 2021-05-26 | 129.00 | 129.50 | 129.00 | 129.50 | 64,296 |
| 2021-05-25 | 129.50 | 129.50 | 129.50 | 129.50 | 160,021 |
| 2021-05-24 | 128.50 | 129.50 | 128.50 | 129.50 | 153,833 |
| 2021-05-21 | 128.00 | 130.00 | 130.00 | 128.50 | 71,866 |
| 2021-05-20 | 128.00 | 128.00 | 128.00 | 128.00 | 86,500 |
| 2021-05-19 | 129.50 | 130.50 | 127.00 | 128.00 | 126,468 |
| 2021-05-18 | 131.00 | 131.00 | 130.00 | 130.50 | 34,013 |
| 2021-05-17 | 130.50 | 130.50 | 130.00 | 130.50 | 25,262 |
| 2021-05-14 | 130.50 | 130.00 | 130.00 | 130.00 | 25,359 |
| 2021-05-13 | 131.00 | 131.00 | 130.00 | 130.00 | 61,095 |
| 2021-05-12 | 131.50 | 131.50 | 131.50 | 131.00 | 78,894 |
| 2021-05-11 | 131.00 | 131.00 | 131.00 | 131.00 | 34,322 |
| 2021-05-10 | 131.00 | 131.00 | 131.00 | 131.00 | 467,944 |
| 2021-05-07 | 131.00 | 131.50 | 131.00 | 131.00 | 412,728 |
| 2021-05-06 | 131.00 | 132.00 | 131.00 | 132.00 | 1,024,694 |
| 2021-05-05 | 131.00 | 131.00 | 130.00 | 131.00 | 133,023 |
| 2021-05-04 | 132.00 | 132.00 | 131.00 | 132.00 | 538,028 |
| 2021-04-30 | 132.00 | 132.00 | 131.50 | 132.00 | 776,327 |
| 2021-04-29 | 131.50 | 133.00 | 131.50 | 131.50 | 347,327 |
| 2021-04-28 | 130.50 | 132.00 | 130.50 | 132.00 | 1,367,917 |
| 2021-04-27 | 133.50 | 134.50 | 132.50 | 132.50 | 572,834 |
| 2021-04-26 | 132.00 | 132.00 | 130.50 | 130.50 | 182,968 |
| 2021-04-23 | 132.50 | 132.50 | 132.00 | 132.00 | 337,327 |
| 2021-04-22 | 132.50 | 132.50 | 132.50 | 132.50 | 138,563 |
| 2021-04-21 | 132.50 | 132.50 | 132.50 | 132.50 | 226,362 |
| 2021-04-20 | 132.50 | 132.50 | 132.50 | 132.50 | 246,059 |
| 2021-04-19 | 132.50 | 135.00 | 135.00 | 132.50 | 207,707 |
| 2021-04-16 | 132.50 | 132.50 | 132.50 | 132.50 | 85,982 |
| 2021-04-15 | 132.50 | 132.50 | 132.50 | 132.50 | 586,245 |
| 2021-04-14 | 134.00 | 134.00 | 130.00 | 132.50 | 194,704 |
| 2021-04-13 | 135.00 | 132.00 | 132.00 | 132.00 | 37,837 |
| 2021-04-12 | 136.00 | 136.00 | 135.00 | 135.00 | 50,039 |
| 2021-04-09 | 136.00 | 140.00 | 140.00 | 136.00 | 244,925 |
| 2021-04-08 | 136.00 | 136.00 | 136.00 | 136.00 | 244,685 |
| 2021-04-07 | 138.00 | 138.00 | 134.50 | 134.50 | 150,321 |
| 2021-04-06 | 133.50 | 134.50 | 132.00 | 134.50 | 176,242 |
| 2021-04-01 | 132.50 | 135.00 | 135.00 | 135.00 | 46,977 |
| 2021-03-31 | 133.50 | 133.50 | 132.50 | 132.50 | 54,985 |
| 2021-03-30 | 132.00 | 136.50 | 132.00 | 133.50 | 60,356 |
| 2021-03-29 | 137.50 | 137.50 | 135.00 | 137.50 | 78,558 |
| 2021-03-26 | 132.00 | 138.00 | 132.00 | 137.50 | 141,473 |
| 2021-03-25 | 138.50 | 140.00 | 140.00 | 138.50 | 90,616 |
| 2021-03-24 | 138.50 | 138.50 | 138.50 | 138.50 | 18,361 |
| 2021-03-23 | 140.00 | 140.00 | 139.50 | 139.50 | 26,137 |
| 2021-03-22 | 140.00 | 140.00 | 140.00 | 140.00 | 79,870 |
| 2021-03-19 | 140.00 | 140.00 | 140.00 | 140.00 | 74,873 |
| 2021-03-18 | 140.00 | 140.00 | 140.00 | 140.00 | 36,239 |
| 2021-03-17 | 138.50 | 140.00 | 137.00 | 140.00 | 111,344 |
| 2021-03-16 | 140.00 | 140.00 | 140.00 | 140.00 | 45,747 |
| 2021-03-15 | 138.50 | 140.00 | 135.00 | 140.00 | 120,581 |
| 2021-03-12 | 133.00 | 133.00 | 133.00 | 138.50 | 18,223 |
| 2021-03-11 | 138.50 | 140.00 | 138.50 | 138.50 | 27,540 |
| 2021-03-10 | 138.50 | 140.00 | 140.00 | 140.00 | 20,536 |
| 2021-03-09 | 139.00 | 140.00 | 138.50 | 138.50 | 67,250 |
| 2021-03-08 | 137.50 | 138.00 | 138.00 | 138.00 | 62,921 |
| 2021-03-05 | 138.50 | 138.50 | 137.50 | 137.50 | 91,317 |
| 2021-03-04 | 138.50 | 138.50 | 138.50 | 138.50 | 70,573 |
| 2021-03-03 | 135.00 | 138.00 | 135.00 | 138.00 | 160,039 |
| 2021-03-02 | 137.50 | 137.50 | 137.50 | 137.50 | 844,138 |
| 2021-03-01 | 137.50 | 135.00 | 135.00 | 135.00 | 79,078 |
| 2021-02-26 | 139.00 | 137.00 | 137.00 | 137.00 | 43,084 |
| 2021-02-25 | 141.00 | 141.00 | 137.00 | 140.00 | 73,182 |
| 2021-02-24 | 145.00 | 145.00 | 140.00 | 140.00 | 88,558 |
| 2021-02-23 | 142.50 | 140.00 | 140.00 | 140.00 | 12,932 |
| 2021-02-22 | 142.50 | 141.00 | 141.00 | 141.00 | 90,347 |
| 2021-02-19 | 142.50 | 140.00 | 140.00 | 142.50 | 155,052 |
| 2021-02-18 | 142.50 | 142.50 | 142.50 | 142.50 | 27,472 |
| 2021-02-17 | 141.00 | 140.00 | 140.00 | 142.50 | 190,895 |
| 2021-02-16 | 136.50 | 139.00 | 138.00 | 138.50 | 281,794 |
| 2021-02-15 | 136.50 | 136.50 | 136.50 | 136.50 | 289,363 |
| 2021-02-12 | 136.50 | 135.00 | 135.00 | 136.50 | 99,268 |
| 2021-02-11 | 132.00 | 138.00 | 132.00 | 138.00 | 83,383 |
| 2021-02-10 | 143.00 | 143.00 | 137.50 | 137.50 | 80,046 |
| 2021-02-09 | 143.00 | 141.00 | 140.00 | 140.00 | 89,508 |
| 2021-02-08 | 141.00 | 144.00 | 144.00 | 144.00 | 304,222 |
| 2021-02-05 | 137.00 | 144.00 | 144.00 | 144.00 | 940,448 |
| 2021-02-04 | 137.00 | 137.00 | 130.50 | 130.50 | 33,285 |
| 2021-02-03 | 130.00 | 130.00 | 130.00 | 130.00 | 25,688 |
| 2021-02-02 | 134.00 | 134.00 | 127.00 | 130.00 | 8,395 |
| 2021-02-01 | 131.00 | 127.00 | 127.00 | 127.00 | 20,136 |
| 2021-01-29 | 137.00 | 137.00 | 131.00 | 131.00 | 35,144 |
| 2021-01-28 | 132.00 | 132.00 | 132.00 | 132.00 | 19,812 |
| 2021-01-27 | 133.00 | 133.00 | 133.00 | 133.00 | 31,287 |
| 2021-01-26 | 132.00 | 133.00 | 132.00 | 133.00 | 43,680 |
| 2021-01-25 | 127.00 | 127.00 | 127.00 | 132.00 | 201,000 |
| 2021-01-22 | 131.00 | 131.00 | 131.00 | 131.00 | 23,727 |
| 2021-01-21 | 131.00 | 131.00 | 127.00 | 131.00 | 7,246 |
| 2021-01-20 | 131.00 | 131.00 | 131.00 | 131.00 | 50,567 |
| 2021-01-19 | 131.00 | 134.00 | 127.00 | 134.00 | 57,315 |
| 2021-01-18 | 131.00 | 134.00 | 134.00 | 134.00 | 23,120 |
| 2021-01-15 | 125.00 | 125.00 | 125.00 | 131.00 | 10,043 |
| 2021-01-14 | 125.00 | 125.00 | 125.00 | 125.00 | 29,214 |
| 2021-01-13 | 131.00 | 135.00 | 135.00 | 131.50 | 14,970 |
| 2021-01-12 | 131.50 | 131.50 | 131.50 | 131.50 | 31,458 |
| 2021-01-11 | 131.50 | 128.00 | 128.00 | 128.00 | 29,448 |
| 2021-01-08 | 135.00 | 135.00 | 135.00 | 131.50 | 58,799 |
| 2021-01-07 | 135.00 | 135.00 | 131.50 | 131.50 | 260,468 |
| 2021-01-06 | 131.50 | 131.50 | 131.50 | 131.50 | 91,908 |
| 2021-01-05 | 135.00 | 135.00 | 128.00 | 131.50 | 132,693 |
| 2021-01-04 | 135.00 | 135.00 | 131.50 | 131.50 | 95,287 |
| 2020-12-31 | 131.00 | 131.00 | 130.00 | 130.00 | 51,827 |
| 2020-12-30 | 131.00 | 128.00 | 128.00 | 128.00 | 17,842 |
| 2020-12-29 | 129.00 | 129.00 | 129.00 | 131.00 | 46,636 |
| 2020-12-24 | 131.00 | 131.00 | 131.00 | 131.00 | 24,623 |
| 2020-12-23 | 133.00 | 133.00 | 133.00 | 131.00 | 6,405 |
| 2020-12-22 | 134.00 | 134.00 | 127.00 | 131.00 | 15,749 |
| 2020-12-21 | 131.00 | 131.50 | 128.00 | 131.00 | 67,961 |
| 2020-12-18 | 131.50 | 130.00 | 130.00 | 131.50 | 34,663 |
| 2020-12-17 | 130.50 | 133.00 | 130.50 | 131.50 | 6,257 |
| 2020-12-16 | 133.50 | 133.50 | 130.00 | 130.50 | 28,748 |
| 2020-12-15 | 133.50 | 133.50 | 133.50 | 133.50 | 5,260 |
| 2020-12-14 | 133.50 | 133.50 | 133.50 | 133.50 | 29,622 |
| 2020-12-11 | 133.50 | 133.50 | 133.50 | 133.50 | 18,629 |
| 2020-12-10 | 134.50 | 134.50 | 134.50 | 134.50 | 20,790 |
| 2020-12-09 | 136.00 | 136.00 | 134.50 | 134.50 | 7,913 |
| 2020-12-08 | 136.00 | 138.00 | 138.00 | 138.00 | 16,486 |
| 2020-12-07 | 136.00 | 136.00 | 136.00 | 136.00 | 32,407 |
| 2020-12-04 | 133.50 | 136.00 | 133.50 | 133.50 | 94,730 |
| 2020-12-03 | 133.50 | 133.50 | 133.50 | 133.50 | 146,816 |
| 2020-12-02 | 133.50 | 133.50 | 133.50 | 133.50 | 41,172 |
| 2020-12-01 | 136.00 | 136.00 | 133.50 | 133.50 | 45,267 |
| 2020-11-30 | 137.50 | 138.00 | 136.00 | 136.00 | 61,134 |
| 2020-11-27 | 137.50 | 139.00 | 139.00 | 139.00 | 39,679 |
| 2020-11-26 | 133.00 | 139.00 | 133.50 | 139.00 | 173,681 |
| 2020-11-25 | 134.00 | 132.00 | 124.50 | 131.00 | 276,146 |
| 2020-11-24 | 147.00 | 135.00 | 135.00 | 135.00 | 72,546 |
| 2020-11-23 | 147.00 | 147.00 | 147.00 | 147.00 | 15,577 |
| 2020-11-20 | 147.00 | 147.00 | 147.00 | 147.00 | 56,866 |
| 2020-11-19 | 146.50 | 146.00 | 142.00 | 146.00 | 43,282 |
| 2020-11-18 | 146.00 | 146.50 | 146.00 | 146.50 | 21,670 |
| 2020-11-17 | 146.00 | 146.00 | 146.00 | 146.00 | 37,802 |
| 2020-11-16 | 143.00 | 150.00 | 143.00 | 146.00 | 74,335 |
| 2020-11-13 | 146.00 | 150.00 | 146.50 | 146.50 | 30,267 |
| 2020-11-12 | 145.00 | 146.00 | 145.00 | 146.00 | 229,663 |
| 2020-11-11 | 132.50 | 132.50 | 132.50 | 132.50 | 107,055 |
| 2020-11-10 | 130.00 | 132.50 | 130.00 | 132.50 | 62,393 |
| 2020-11-09 | 130.00 | 130.00 | 130.00 | 130.00 | 60,430 |
| 2020-11-06 | 127.50 | 130.00 | 127.50 | 130.00 | 286,507 |
| 2020-11-05 | 125.00 | 126.50 | 125.00 | 126.50 | 125,684 |
| 2020-11-04 | 125.00 | 125.00 | 125.00 | 125.00 | 16,219 |
| 2020-11-03 | 125.00 | 125.00 | 125.00 | 125.00 | 20,556 |
| 2020-11-02 | 126.00 | 126.00 | 125.00 | 125.00 | 18,970 |
| 2020-10-30 | 126.50 | 126.50 | 126.00 | 126.00 | 40,637 |
| 2020-10-29 | 127.00 | 127.00 | 126.50 | 126.50 | 42,306 |
| 2020-10-28 | 127.50 | 127.50 | 127.00 | 127.00 | 107,300 |
| 2020-10-27 | 127.50 | 127.50 | 127.50 | 127.50 | 23,067 |
| 2020-10-26 | 128.00 | 128.00 | 127.50 | 127.50 | 67,133 |
| 2020-10-23 | 127.00 | 128.00 | 127.00 | 127.50 | 802,275 |
| 2020-10-22 | 127.00 | 127.00 | 127.00 | 127.00 | 8,028 |
| 2020-10-21 | 127.00 | 127.00 | 127.00 | 127.00 | 24,343 |
| 2020-10-20 | 127.00 | 127.00 | 127.00 | 127.00 | 53,019 |
| 2020-10-16 | 127.00 | 127.00 | 127.00 | 127.00 | 1,521 |
| 2020-10-15 | 127.00 | 127.00 | 125.00 | 127.00 | 3,699 |
| 2020-10-14 | 127.00 | 127.00 | 127.00 | 127.00 | 19,636 |
| 2020-10-13 | 127.00 | 127.00 | 127.00 | 127.00 | 27,034 |
| 2020-10-12 | 127.00 | 129.00 | 129.00 | 127.00 | 31,718 |
| 2020-10-09 | 127.00 | 127.00 | 127.00 | 127.00 | 34,469 |
| 2020-10-08 | 127.00 | 127.00 | 127.00 | 127.00 | 19,303 |
| 2020-10-07 | 127.50 | 127.50 | 127.00 | 127.00 | 11,082 |
| 2020-10-06 | 125.50 | 127.50 | 125.50 | 127.50 | 26,994 |
| 2020-10-05 | 123.50 | 126.50 | 123.50 | 125.50 | 33,947 |
| 2020-10-02 | 123.50 | 123.50 | 123.50 | 123.50 | 17,507 |
| 2020-10-01 | 122.50 | 123.50 | 122.50 | 123.50 | 10,640 |
| 2020-09-30 | 122.00 | 123.00 | 122.00 | 122.50 | 23,665 |
| 2020-09-29 | 115.50 | 122.00 | 122.00 | 122.00 | 47,978 |
| 2020-09-28 | 116.50 | 116.50 | 115.50 | 115.50 | 158,194 |
| 2020-09-25 | 126.50 | 126.50 | 116.50 | 116.50 | 199,176 |
| 2020-09-24 | 126.50 | 126.50 | 126.50 | 126.50 | 1,590 |
| 2020-09-23 | 126.50 | 126.50 | 126.50 | 126.50 | 236,462 |
| 2020-09-22 | 126.50 | 126.50 | 126.50 | 126.50 | 39,424 |
| 2020-09-21 | 131.00 | 131.00 | 126.50 | 126.50 | 53,756 |
| 2020-09-18 | 131.00 | 131.00 | 131.00 | 131.00 | 11,557 |
| 2020-09-17 | 130.00 | 133.00 | 130.00 | 133.00 | 86,259 |
| 2020-09-16 | 131.00 | 131.00 | 131.00 | 131.00 | 130,998 |
| 2020-09-15 | 128.50 | 130.00 | 130.00 | 130.00 | 466,016 |
| 2020-09-14 | 127.50 | 127.50 | 127.50 | 127.50 | 11,084 |
| 2020-09-11 | 127.50 | 127.50 | 127.50 | 127.50 | 56,539 |
| 2020-09-10 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2020-09-09 | 127.50 | 127.50 | 127.50 | 127.50 | 57,032 |
| 2020-09-08 | 129.50 | 129.50 | 127.50 | 127.50 | 13,394 |
| 2020-09-07 | 131.50 | 131.50 | 129.50 | 129.50 | 14,200 |
| 2020-09-04 | 131.50 | 131.50 | 131.50 | 131.50 | 2,552 |
| 2020-09-03 | 131.00 | 131.50 | 131.00 | 131.50 | 30,228 |
| 2020-09-02 | 133.00 | 136.00 | 130.00 | 130.00 | 35,166 |
| 2020-09-01 | 133.00 | 133.00 | 133.00 | 133.00 | 23,576 |
| 2020-08-28 | 133.00 | 133.00 | 133.00 | 133.00 | 38,084 |
| 2020-08-27 | 133.00 | 133.00 | 133.00 | 133.00 | 34,206 |
| 2020-08-26 | 133.00 | 133.00 | 133.00 | 133.00 | 12,561 |
| 2020-08-25 | 132.50 | 133.00 | 132.50 | 133.00 | 43,149 |
| 2020-08-24 | 132.50 | 132.50 | 130.00 | 132.50 | 85,361 |
| 2020-08-21 | 132.00 | 132.50 | 132.00 | 132.50 | 88,918 |
| 2020-08-20 | 132.00 | 132.00 | 132.00 | 132.00 | 86,779 |
| 2020-08-19 | 132.00 | 132.00 | 132.00 | 132.00 | 11,163 |
| 2020-08-18 | 132.00 | 132.00 | 132.00 | 132.00 | 7,449 |
| 2020-08-17 | 131.50 | 132.00 | 131.50 | 132.00 | 18,419 |
| 2020-08-14 | 133.00 | 133.00 | 131.50 | 131.50 | 113,269 |
| 2020-08-13 | 137.00 | 137.50 | 133.00 | 134.00 | 182,940 |
| 2020-08-12 | 137.50 | 137.50 | 137.50 | 137.50 | 35,800 |
| 2020-08-11 | 138.50 | 138.50 | 137.50 | 137.50 | 18,793 |
| 2020-08-10 | 124.50 | 138.50 | 124.50 | 138.00 | 135,250 |
| 2020-08-07 | 121.50 | 124.50 | 121.50 | 124.50 | 46,819 |
| 2020-08-06 | 120.00 | 121.50 | 120.00 | 121.50 | 39,070 |
| 2020-08-05 | 120.00 | 120.00 | 120.00 | 120.00 | 11,680 |
| 2020-08-04 | 120.00 | 120.00 | 118.00 | 120.00 | 2,000 |
| 2020-08-03 | 119.00 | 120.50 | 119.00 | 120.00 | 71,987 |
| 2020-07-31 | 123.50 | 123.50 | 119.00 | 119.00 | 10,648 |
| 2020-07-30 | 124.00 | 124.00 | 119.00 | 124.00 | 13,800 |
| 2020-07-29 | 124.00 | 124.00 | 124.00 | 124.00 | 13,133 |
| 2020-07-28 | 124.00 | 124.00 | 124.00 | 124.00 | 13,188 |
| 2020-07-27 | 126.50 | 126.50 | 124.00 | 124.00 | 26,030 |
| 2020-07-24 | 129.00 | 129.00 | 126.50 | 126.50 | 26,181 |
| 2020-07-23 | 132.50 | 132.50 | 130.50 | 130.50 | 38,544 |
| 2020-07-22 | 135.00 | 135.00 | 132.50 | 132.50 | 66,005 |
| 2020-07-21 | 136.00 | 136.00 | 135.00 | 135.00 | 5,177 |
| 2020-07-20 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2020-07-17 | 136.00 | 136.00 | 136.00 | 136.00 | 3,165 |
| 2020-07-16 | 137.00 | 137.00 | 136.00 | 136.00 | 1,300 |
| 2020-07-15 | 138.00 | 138.00 | 137.00 | 137.00 | 22,805 |
| 2020-07-14 | 138.00 | 138.00 | 138.00 | 138.00 | 1,500 |
| 2020-07-13 | 138.00 | 138.00 | 138.00 | 138.00 | 4,879 |
| 2020-07-10 | 139.50 | 139.50 | 138.00 | 138.00 | 39,721 |
| 2020-07-09 | 139.50 | 139.50 | 139.50 | 139.50 | 32,114 |
| 2020-07-08 | 139.50 | 139.50 | 139.50 | 139.50 | 4,300 |
| 2020-07-07 | 139.50 | 139.50 | 139.50 | 139.50 | 1,581 |
| 2020-07-06 | 139.50 | 139.50 | 135.00 | 139.50 | 10,046 |
| 2020-07-03 | 139.50 | 139.50 | 139.50 | 139.50 | 7,336 |
| 2020-07-02 | 139.50 | 139.50 | 139.50 | 139.50 | 10,005 |
| 2020-07-01 | 139.50 | 139.50 | 139.50 | 139.50 | 18,036 |
| 2020-06-30 | 142.00 | 142.00 | 139.00 | 142.00 | 29,732 |
| 2020-06-29 | 140.50 | 142.00 | 140.50 | 140.50 | 210,799 |
| 2020-06-26 | 140.50 | 140.50 | 140.50 | 139.50 | 590 |
| 2020-06-25 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2020-06-24 | 139.00 | 139.00 | 139.00 | 139.00 | 9,242 |
| 2020-06-23 | 139.50 | 141.00 | 138.00 | 139.00 | 0 |
| 2020-06-22 | 139.50 | 139.50 | 139.50 | 139.50 | 106,500 |
| 2020-06-19 | 139.50 | 139.50 | 139.50 | 139.50 | 5,348 |
| 2020-06-18 | 139.50 | 139.50 | 139.50 | 139.50 | 1,750 |
| 2020-06-17 | 139.50 | 139.50 | 139.50 | 139.50 | 39,800 |
| 2020-06-16 | 134.00 | 142.50 | 134.00 | 139.50 | 128,757 |
| 2020-06-15 | 129.00 | 134.00 | 129.00 | 134.00 | 100,446 |
| 2020-06-12 | 129.00 | 129.00 | 129.00 | 129.00 | 4,182 |
| 2020-06-11 | 129.00 | 129.00 | 129.00 | 129.00 | 19,968 |
| 2020-06-10 | 129.00 | 129.00 | 129.00 | 129.00 | 7,831 |
| 2020-06-09 | 129.00 | 129.00 | 129.00 | 129.00 | 210,734 |
| 2020-06-08 | 129.00 | 129.00 | 129.00 | 129.00 | 127,664 |
| 2020-06-05 | 129.50 | 129.50 | 129.50 | 129.50 | 11,825 |
| 2020-06-04 | 129.00 | 129.50 | 129.00 | 129.50 | 52,702 |
| 2020-06-03 | 129.00 | 129.00 | 129.00 | 129.00 | 3,104,172 |
| 2020-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | 18,327 |
| 2020-06-01 | 128.50 | 129.00 | 128.50 | 129.00 | 31,739 |
| 2020-05-29 | 131.00 | 131.00 | 128.50 | 137.50 | 75,501 |
| 2020-05-28 | 137.50 | 137.50 | 137.50 | 137.50 | 11,625 |
| 2020-05-27 | 136.50 | 137.50 | 136.50 | 136.50 | 12,564 |
| 2020-05-26 | 127.00 | 136.50 | 127.00 | 136.50 | 71,908 |
| 2020-05-22 | 128.50 | 128.50 | 128.50 | 128.50 | 5,000 |
| 2020-05-21 | 128.50 | 128.50 | 124.00 | 128.50 | 2,500 |
| 2020-05-20 | 128.50 | 128.50 | 128.50 | 128.50 | 30,506 |
| 2020-05-19 | 126.50 | 128.50 | 126.50 | 128.50 | 26,500 |
| 2020-05-18 | 127.50 | 127.50 | 125.00 | 126.50 | 4,572 |
| 2020-05-15 | 127.50 | 127.50 | 127.50 | 127.50 | 8,326 |
| 2020-05-14 | 127.50 | 127.50 | 127.50 | 127.50 | 22,425 |
| 2020-05-13 | 130.50 | 130.50 | 127.50 | 127.50 | 4,467 |
| 2020-05-12 | 130.50 | 130.50 | 129.00 | 130.50 | 18,129 |
| 2020-05-11 | 132.50 | 132.50 | 127.50 | 129.00 | 9,455 |
| 2020-05-07 | 132.50 | 132.50 | 132.50 | 132.50 | 996 |
| 2020-05-06 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2020-05-05 | 134.50 | 134.50 | 132.50 | 132.50 | 6,600 |
| 2020-05-04 | 134.50 | 134.50 | 134.50 | 134.50 | 7,911 |
| 2020-05-01 | 134.50 | 134.50 | 134.50 | 134.50 | 4,234 |
| 2020-04-30 | 134.50 | 134.50 | 134.50 | 134.50 | 7,554 |
| 2020-04-29 | 134.50 | 134.50 | 132.00 | 134.50 | 10,765 |
| 2020-04-28 | 134.50 | 134.50 | 134.50 | 134.50 | 14,072 |
| 2020-04-27 | 134.50 | 134.50 | 132.00 | 134.50 | 1,661 |
| 2020-04-24 | 134.00 | 135.00 | 134.00 | 134.50 | 1,810 |
| 2020-04-23 | 134.00 | 134.00 | 134.00 | 134.00 | 15,006 |
| 2020-04-22 | 134.00 | 134.00 | 134.00 | 134.00 | 1,352 |
| 2020-04-21 | 134.00 | 134.00 | 134.00 | 134.00 | 2,214 |
| 2020-04-20 | 134.00 | 134.00 | 134.00 | 134.00 | 28,187 |
| 2020-04-17 | 134.00 | 134.00 | 134.00 | 134.00 | 19,055 |
| 2020-04-16 | 135.00 | 135.00 | 134.00 | 134.00 | 109,377 |
| 2020-04-15 | 137.50 | 137.50 | 135.00 | 135.00 | 38,510 |
| 2020-04-14 | 137.50 | 138.00 | 133.00 | 136.50 | 3,050 |
| 2020-04-09 | 136.50 | 137.50 | 136.50 | 136.50 | 37,305 |
| 2020-04-08 | 129.50 | 137.50 | 129.50 | 136.50 | 168,449 |
| 2020-04-07 | 121.00 | 121.50 | 118.00 | 121.00 | 2,737 |
| 2020-04-06 | 119.50 | 121.00 | 119.50 | 119.50 | 25,339 |
| 2020-04-03 | 116.50 | 123.50 | 116.50 | 109.50 | 28,658 |
| 2020-04-03 | 116.50 | 123.50 | 116.50 | 119.50 | 58,761 |
| 2020-04-02 | 108.50 | 109.50 | 109.50 | 109.50 | 26,000 |
| 2020-04-02 | 108.50 | 109.50 | 108.50 | 109.50 | 0 |
| 2020-04-01 | 109.50 | 109.50 | 109.50 | 109.50 | 54,290 |
| 2020-04-01 | 109.50 | 109.50 | 109.50 | 109.50 | 54,290 |
| 2020-03-31 | 103.50 | 109.50 | 100.00 | 103.50 | 40,113 |
| 2020-03-30 | 103.50 | 103.50 | 103.50 | 103.50 | 6,687 |
| 2020-03-27 | 103.50 | 103.50 | 103.50 | 103.50 | 469,326 |
| 2020-03-26 | 104.00 | 104.00 | 103.50 | 105.00 | 4,907 |
| 2020-03-25 | 106.50 | 106.50 | 105.50 | 106.50 | 7,500 |
| 2020-03-24 | 107.50 | 108.50 | 107.50 | 107.50 | 23,500 |
| 2020-03-23 | 107.50 | 108.00 | 107.50 | 108.50 | 32,393 |
| 2020-03-20 | 107.50 | 107.50 | 107.50 | 107.50 | 4,545 |
| 2020-03-19 | 107.50 | 107.50 | 107.50 | 108.50 | 0 |
| 2020-03-18 | 115.00 | 115.00 | 115.00 | 116.50 | 0 |
| 2020-03-17 | 120.00 | 121.00 | 120.00 | 120.00 | 13,177 |
| 2020-03-16 | 129.00 | 129.00 | 123.50 | 130.50 | 27,346 |
| 2020-03-13 | 134.00 | 134.00 | 132.50 | 134.00 | 13,365 |
| 2020-03-12 | 142.50 | 142.50 | 137.50 | 145.00 | 12,435 |
| 2020-03-11 | 142.50 | 144.00 | 142.50 | 142.50 | 2,055 |
| 2020-03-10 | 135.50 | 142.50 | 135.50 | 135.50 | 22,267 |
| 2020-03-09 | 141.50 | 141.50 | 135.00 | 146.50 | 16,149 |
| 2020-03-06 | 152.50 | 152.50 | 146.50 | 146.50 | 29,414 |
| 2020-03-05 | 152.50 | 152.50 | 152.50 | 154.00 | 6,886 |
| 2020-03-04 | 156.00 | 158.00 | 156.00 | 156.00 | 31,685 |
| 2020-03-03 | 156.00 | 156.00 | 152.50 | 156.00 | 31,414 |
| 2020-03-02 | 170.00 | 170.00 | 158.50 | 170.00 | 60,482 |
| 2020-02-28 | 171.00 | 171.00 | 170.00 | 174.50 | 16,659 |
| 2020-02-27 | 176.50 | 176.50 | 174.50 | 177.50 | 50,890 |
| 2020-02-26 | 183.50 | 183.50 | 177.50 | 183.50 | 43,066 |
| 2020-02-25 | 183.50 | 183.50 | 183.50 | 183.50 | 3,300 |
| 2020-02-24 | 185.00 | 185.00 | 183.50 | 185.00 | 58,306 |
| 2020-02-21 | 185.00 | 185.00 | 185.00 | 185.00 | 14,736 |
| 2020-02-20 | 185.00 | 185.00 | 185.00 | 185.00 | 22,112 |
| 2020-02-19 | 183.50 | 185.00 | 183.50 | 185.00 | 12,233 |
| 2020-02-18 | 183.50 | 183.50 | 183.50 | 183.50 | 2,784 |
| 2020-02-17 | 183.50 | 183.50 | 183.50 | 183.50 | 380,826 |
| 2020-02-14 | 183.50 | 183.50 | 182.00 | 183.50 | 14,360 |
| 2020-02-13 | 183.50 | 183.50 | 183.50 | 183.50 | 1,890 |
| 2020-02-12 | 183.50 | 183.50 | 183.50 | 183.50 | 7,302 |
| 2020-02-11 | 182.50 | 183.50 | 182.50 | 183.50 | 4,600 |
| 2020-02-10 | 182.50 | 182.50 | 182.50 | 182.50 | 45,149 |
| 2020-02-07 | 177.50 | 181.00 | 177.50 | 181.00 | 123,315 |
| 2020-02-06 | 177.50 | 177.50 | 177.50 | 177.50 | 5,712 |
| 2020-02-05 | 177.50 | 177.50 | 177.50 | 177.50 | 566 |
| 2020-02-04 | 177.50 | 177.50 | 177.50 | 177.50 | 39,323 |
| 2020-02-03 | 177.50 | 177.50 | 177.50 | 177.50 | 35,750 |
| 2020-01-31 | 177.50 | 177.50 | 177.50 | 177.50 | 17,187 |
| 2020-01-30 | 177.50 | 177.50 | 177.50 | 177.50 | 30,440 |
| 2020-01-29 | 177.50 | 177.50 | 177.50 | 177.50 | 26,197 |
| 2020-01-28 | 183.50 | 183.50 | 177.50 | 177.50 | 58,356 |
| 2020-01-27 | 184.00 | 184.00 | 180.50 | 180.50 | 28,632 |
| 2020-01-24 | 181.50 | 185.00 | 181.50 | 184.00 | 45,804 |
| 2020-01-23 | 181.50 | 184.00 | 181.50 | 181.50 | 104,337 |
| 2020-01-22 | 178.00 | 185.00 | 178.00 | 181.50 | 94,844 |
| 2020-01-21 | 177.00 | 177.00 | 177.00 | 177.00 | 368,564 |
| 2020-01-20 | 177.00 | 177.00 | 177.00 | 177.00 | 29,433 |
| 2020-01-17 | 177.00 | 177.00 | 177.00 | 177.00 | 5,948 |
| 2020-01-16 | 177.00 | 177.00 | 177.00 | 177.00 | 5,295 |
| 2020-01-15 | 176.50 | 177.00 | 173.00 | 177.00 | 9,974 |
| 2020-01-14 | 178.50 | 178.50 | 176.50 | 176.50 | 50,694 |
| 2020-01-13 | 172.50 | 178.50 | 172.50 | 178.50 | 76,387 |
| 2020-01-10 | 172.50 | 172.50 | 172.50 | 172.50 | 4,873 |
| 2020-01-09 | 172.50 | 172.50 | 172.50 | 172.50 | 19,346 |
| 2020-01-08 | 172.50 | 172.50 | 172.50 | 172.50 | 8,080 |
| 2020-01-07 | 172.50 | 172.50 | 172.50 | 172.50 | 5,975 |
| 2020-01-06 | 172.50 | 172.50 | 172.50 | 172.50 | 29,804 |
| 2020-01-03 | 172.50 | 172.50 | 172.50 | 172.50 | 25,020 |
| 2020-01-02 | 172.50 | 172.50 | 172.50 | 172.50 | 9,916 |
| 2019-12-31 | 172.50 | 172.50 | 172.50 | 172.50 | 574 |
| 2019-12-30 | 172.50 | 172.50 | 172.50 | 172.50 | 74 |
| 2019-12-27 | 171.00 | 172.50 | 170.00 | 172.50 | 7,370 |
| 2019-12-24 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2019-12-23 | 172.50 | 172.50 | 172.50 | 172.50 | 947 |
| 2019-12-20 | 172.50 | 172.50 | 172.50 | 172.50 | 9,356 |
| 2019-12-19 | 173.50 | 173.50 | 172.50 | 172.50 | 23,034 |
| 2019-12-18 | 174.50 | 174.50 | 170.00 | 173.50 | 10,081 |
| 2019-12-17 | 174.50 | 174.50 | 174.50 | 174.50 | 23,084 |
| 2019-12-16 | 172.50 | 174.50 | 172.50 | 174.50 | 17,521 |
| 2019-12-13 | 162.00 | 172.50 | 162.00 | 172.50 | 39,421 |
| 2019-12-12 | 162.00 | 162.00 | 162.00 | 162.00 | 16,825 |
| 2019-12-11 | 162.00 | 162.00 | 162.00 | 162.00 | 11,899 |
| 2019-12-10 | 169.50 | 162.00 | 160.00 | 162.00 | 49,680 |
| 2019-12-09 | 170.50 | 170.50 | 166.00 | 169.50 | 7,499 |
| 2019-12-06 | 174.00 | 174.00 | 171.50 | 174.00 | 16,831 |
| 2019-12-05 | 175.00 | 175.00 | 174.00 | 175.00 | 21,075 |
| 2019-12-04 | 175.00 | 175.00 | 175.00 | 175.00 | 2,774 |
| 2019-12-03 | 175.00 | 175.00 | 175.00 | 175.00 | 13,388 |
| 2019-12-02 | 175.00 | 175.00 | 175.00 | 175.00 | 10,000 |
| 2019-11-29 | 175.00 | 175.00 | 175.00 | 175.00 | 1,200 |
| 2019-11-28 | 175.00 | 175.00 | 172.00 | 175.00 | 13,355 |
| 2019-11-27 | 175.00 | 175.00 | 175.00 | 175.00 | 329 |
| 2019-11-26 | 175.00 | 175.00 | 175.00 | 175.00 | 3,000 |
| 2019-11-25 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2019-11-22 | 175.00 | 175.00 | 175.00 | 175.00 | 4,679 |
| 2019-11-21 | 175.00 | 175.00 | 175.00 | 175.00 | 15,570 |
| 2019-11-20 | 175.00 | 175.00 | 175.00 | 175.00 | 2,850 |
| 2019-11-19 | 175.00 | 175.00 | 175.00 | 175.00 | 5,760 |
| 2019-11-18 | 175.00 | 175.00 | 175.00 | 175.00 | 18,034 |
| 2019-11-15 | 174.00 | 172.00 | 172.00 | 174.00 | 26,356 |
| 2019-11-14 | 177.50 | 177.50 | 174.00 | 174.00 | 2,035,571 |
| 2019-11-13 | 189.00 | 189.00 | 177.50 | 177.50 | 57,988 |
| 2019-11-12 | 189.00 | 189.00 | 189.00 | 189.00 | 13,833 |
| 2019-11-11 | 191.00 | 191.00 | 189.00 | 189.00 | 41,123 |
| 2019-11-08 | 191.00 | 191.00 | 191.00 | 191.00 | 5,373 |
| 2019-11-07 | 194.00 | 194.00 | 191.00 | 191.00 | 35,455 |
| 2019-11-06 | 196.50 | 195.00 | 195.00 | 194.00 | 36,436 |
| 2019-11-05 | 196.50 | 196.50 | 196.50 | 196.50 | 14,047 |
| 2019-11-04 | 193.00 | 196.00 | 196.00 | 196.50 | 77,839 |
| 2019-11-01 | 192.50 | 193.00 | 190.00 | 193.00 | 14,949 |
| 2019-10-31 | 191.00 | 192.50 | 191.00 | 192.50 | 10,314 |
| 2019-10-30 | 190.50 | 191.00 | 186.00 | 191.00 | 9,250 |
| 2019-10-29 | 190.50 | 190.50 | 190.50 | 190.50 | 2,080 |
| 2019-10-28 | 189.50 | 190.50 | 189.50 | 190.50 | 56,902 |
| 2019-10-25 | 189.50 | 189.50 | 189.50 | 189.50 | 1,340 |
| 2019-10-24 | 189.50 | 189.50 | 189.50 | 189.50 | 435,725 |
| 2019-10-23 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2019-10-22 | 189.50 | 189.50 | 189.50 | 189.50 | 58,108 |
| 2019-10-21 | 189.50 | 189.50 | 189.50 | 189.50 | 8,053 |
| 2019-10-18 | 189.50 | 189.50 | 189.50 | 189.50 | 24,068 |
| 2019-10-17 | 191.50 | 191.50 | 189.50 | 189.50 | 4,050 |
| 2019-10-16 | 191.50 | 191.50 | 191.50 | 191.50 | 4,113 |
| 2019-10-15 | 191.50 | 191.50 | 191.50 | 191.50 | 10,708 |
| 2019-10-14 | 191.50 | 191.50 | 191.50 | 191.50 | 7,909 |
| 2019-10-11 | 191.50 | 191.50 | 191.50 | 191.50 | 8,005 |
| 2019-10-10 | 191.50 | 191.50 | 191.50 | 191.50 | 12,600 |
| 2019-10-09 | 191.50 | 191.50 | 191.50 | 191.50 | 6,522 |
| 2019-10-08 | 190.50 | 191.50 | 190.50 | 191.50 | 13,867 |
| 2019-10-07 | 190.50 | 190.50 | 190.50 | 190.50 | 4,611 |
| 2019-10-04 | 190.50 | 190.50 | 190.50 | 190.50 | 22,530 |
| 2019-10-03 | 190.50 | 190.50 | 190.50 | 190.50 | 100 |
| 2019-10-02 | 190.50 | 190.50 | 190.50 | 190.50 | 14,074 |
| 2019-10-01 | 190.50 | 190.50 | 190.50 | 190.50 | 24,207 |
| 2019-09-30 | 190.50 | 190.50 | 190.50 | 190.50 | 6,103 |
| 2019-09-27 | 190.50 | 190.50 | 190.50 | 190.50 | 9,168 |
| 2019-09-26 | 190.00 | 190.50 | 186.00 | 190.50 | 2,696 |
| 2019-09-25 | 190.50 | 190.50 | 190.50 | 190.50 | 5,000 |
| 2019-09-24 | 190.50 | 190.50 | 190.50 | 190.50 | 65,828 |
| 2019-09-23 | 190.50 | 190.50 | 190.50 | 190.50 | 7,254 |
| 2019-09-20 | 190.50 | 190.50 | 190.50 | 190.50 | 6,587 |
| 2019-09-19 | 190.50 | 190.50 | 190.50 | 190.50 | 1,512 |
| 2019-09-18 | 190.50 | 190.50 | 190.50 | 190.50 | 9,363 |
| 2019-09-17 | 190.50 | 190.50 | 190.50 | 190.50 | 12,828 |
| 2019-09-16 | 193.00 | 193.00 | 190.50 | 190.50 | 18,016 |
| 2019-09-13 | 193.00 | 193.00 | 193.00 | 193.00 | 19,975 |
| 2019-09-12 | 189.00 | 193.00 | 189.00 | 193.00 | 326,054 |
| 2019-09-11 | 188.00 | 188.00 | 188.00 | 188.00 | 10,484 |
| 2019-09-10 | 195.00 | 188.00 | 184.00 | 188.00 | 126,177 |
| 2019-09-09 | 187.00 | 191.50 | 185.00 | 191.50 | 98,920 |
| 2019-09-06 | 182.50 | 187.00 | 182.50 | 187.00 | 103,734 |
| 2019-09-05 | 179.00 | 182.50 | 179.00 | 182.50 | 32,925 |
| 2019-09-04 | 177.50 | 178.50 | 177.50 | 178.50 | 15,676 |
| 2019-09-03 | 177.50 | 177.50 | 177.50 | 177.50 | 20,532 |
| 2019-09-02 | 180.00 | 180.00 | 177.50 | 177.50 | 34,534 |
| 2019-08-30 | 181.00 | 181.00 | 180.00 | 181.00 | 10,600 |
| 2019-08-29 | 181.00 | 181.00 | 181.00 | 181.00 | 8,400 |
| 2019-08-28 | 181.00 | 181.00 | 181.00 | 181.00 | 29,784 |
| 2019-08-27 | 181.00 | 181.00 | 181.00 | 181.00 | 1,187 |
| 2019-08-23 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2019-08-22 | 181.00 | 181.00 | 181.00 | 181.00 | 2,271 |
| 2019-08-21 | 181.00 | 181.00 | 181.00 | 181.00 | 10,884 |
| 2019-08-20 | 181.00 | 181.00 | 181.00 | 181.00 | 8,136 |
| 2019-08-19 | 180.00 | 181.00 | 180.00 | 181.00 | 1,652 |
| 2019-08-16 | 179.00 | 180.00 | 175.00 | 180.00 | 33,927 |
| 2019-08-15 | 192.50 | 192.50 | 175.00 | 179.00 | 116,684 |
| 2019-08-14 | 192.50 | 192.50 | 192.50 | 192.50 | 22,654 |
| 2019-08-13 | 192.50 | 192.50 | 192.50 | 192.50 | 18,137 |
| 2019-08-12 | 192.50 | 192.50 | 192.50 | 192.50 | 6,694 |
| 2019-08-09 | 192.50 | 192.50 | 192.50 | 192.50 | 22,208 |
| 2019-08-08 | 192.50 | 192.50 | 192.50 | 192.50 | 7,317 |
| 2019-08-07 | 193.50 | 193.50 | 192.50 | 192.50 | 44,403 |
| 2019-08-06 | 183.50 | 194.50 | 183.50 | 193.50 | 268,863 |
| 2019-08-05 | 176.50 | 176.50 | 176.50 | 176.50 | 4,309 |
| 2019-08-02 | 176.50 | 176.50 | 176.50 | 176.50 | 2,000 |
| 2019-08-01 | 176.50 | 176.50 | 176.50 | 176.50 | 8,550 |
| 2019-07-31 | 176.50 | 176.50 | 176.50 | 176.50 | 600 |
| 2019-07-30 | 176.50 | 176.50 | 176.50 | 176.50 | 24,188 |
| 2019-07-29 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2019-07-26 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2019-07-25 | 176.50 | 176.50 | 176.50 | 176.50 | 2,792 |
| 2019-07-24 | 176.50 | 176.50 | 176.50 | 176.50 | 34 |
| 2019-07-23 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2019-07-22 | 176.50 | 176.50 | 176.50 | 176.50 | 37 |
| 2019-07-19 | 176.50 | 176.50 | 176.50 | 176.50 | 3,815 |
| 2019-07-18 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2019-07-17 | 176.50 | 176.50 | 176.50 | 176.50 | 16,623 |
| 2019-07-16 | 176.50 | 176.50 | 176.50 | 176.50 | 82,350 |
| 2019-07-15 | 176.50 | 176.50 | 176.50 | 176.50 | 8,890 |
| 2019-07-12 | 177.50 | 177.50 | 176.50 | 176.50 | 109,424 |
| 2019-07-11 | 177.50 | 177.50 | 177.50 | 177.50 | 34,130 |
| 2019-07-10 | 177.50 | 177.50 | 177.50 | 177.50 | 6,127 |
| 2019-07-09 | 177.50 | 177.50 | 177.50 | 177.50 | 34,898 |
| 2019-07-08 | 177.50 | 177.50 | 177.50 | 177.50 | 5,447 |
| 2019-07-05 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2019-07-04 | 177.50 | 177.50 | 177.50 | 177.50 | 9 |
| 2019-07-03 | 177.50 | 177.50 | 177.50 | 177.50 | 7,937 |
| 2019-07-02 | 177.50 | 177.50 | 177.50 | 177.50 | 5,820 |
| 2019-07-01 | 178.00 | 178.00 | 177.50 | 177.50 | 7,019 |
| 2019-06-28 | 178.00 | 178.00 | 178.00 | 178.00 | 5,803 |
| 2019-06-27 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2019-06-26 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2019-06-25 | 178.00 | 178.00 | 178.00 | 178.00 | 3,572 |
| 2019-06-24 | 178.00 | 178.00 | 178.00 | 178.00 | 19,707 |
| 2019-06-21 | 178.00 | 178.00 | 178.00 | 178.00 | 33,598 |
| 2019-06-20 | 180.00 | 180.00 | 174.50 | 178.00 | 22,315 |
| 2019-06-19 | 181.50 | 181.50 | 180.00 | 180.00 | 14,081 |
| 2019-06-18 | 181.50 | 181.50 | 181.50 | 181.50 | 25,377 |
| 2019-06-17 | 182.50 | 182.50 | 181.50 | 181.50 | 16,887 |
| 2019-06-14 | 182.50 | 182.50 | 182.50 | 182.50 | 1,817 |
| 2019-06-13 | 182.50 | 182.50 | 182.50 | 182.50 | 73,952 |
| 2019-06-12 | 176.50 | 185.00 | 182.50 | 182.50 | 288,233 |
| 2019-06-11 | 165.00 | 165.00 | 165.00 | 165.00 | 14,826 |
| 2019-06-10 | 165.00 | 165.00 | 165.00 | 165.00 | 14,245 |
| 2019-06-07 | 165.00 | 165.00 | 165.00 | 165.00 | 43,202 |
| 2019-06-06 | 165.00 | 165.00 | 165.00 | 165.00 | 11,045 |
| 2019-06-05 | 165.00 | 165.00 | 165.00 | 165.00 | 16,950 |
| 2019-06-04 | 165.00 | 165.00 | 165.00 | 165.00 | 1,650 |
| 2019-06-03 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2019-05-31 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2019-05-30 | 165.00 | 165.00 | 165.00 | 165.00 | 5,000 |
| 2019-05-29 | 165.00 | 165.00 | 165.00 | 165.00 | 7,727 |
| 2019-05-28 | 165.00 | 165.00 | 165.00 | 165.00 | 898 |
| 2019-05-24 | 165.00 | 165.00 | 165.00 | 165.00 | 21,864 |
| 2019-05-23 | 165.00 | 165.00 | 165.00 | 165.00 | 17,799 |
| 2019-05-22 | 165.00 | 165.00 | 165.00 | 165.00 | 7,836 |
| 2019-05-21 | 165.00 | 165.00 | 165.00 | 165.00 | 167,755 |
| 2019-05-20 | 165.00 | 165.00 | 165.00 | 165.00 | 22,279 |
| 2019-05-17 | 165.00 | 165.00 | 165.00 | 165.00 | 1,750 |
| 2019-05-16 | 165.00 | 165.00 | 165.00 | 165.00 | 25,028 |
| 2019-05-15 | 165.00 | 165.00 | 165.00 | 165.00 | 24,500 |
| 2019-05-14 | 165.00 | 165.00 | 165.00 | 165.00 | 51,800 |
| 2019-05-13 | 165.00 | 165.00 | 165.00 | 165.00 | 28,638 |
| 2019-05-10 | 163.00 | 165.00 | 163.00 | 165.00 | 51,815 |
| 2019-05-09 | 162.50 | 163.00 | 160.00 | 163.00 | 107,867 |