Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-31 | 131.00 | 131.00 | 130.75 | 130.75 | 54,277 |
| 2024-10-30 | 131.00 | 131.00 | 130.75 | 130.75 | 18,828 |
| 2024-10-29 | 131.00 | 131.00 | 131.00 | 131.00 | 109,239 |
| 2024-10-28 | 131.00 | 131.00 | 131.00 | 131.00 | 126,704 |
| 2024-10-25 | 131.25 | 131.25 | 131.00 | 131.00 | 41,890 |
| 2024-10-24 | 131.25 | 128.00 | 128.00 | 131.25 | 60,312 |
| 2024-10-23 | 130.75 | 131.25 | 130.75 | 131.25 | 27,794 |
| 2024-10-22 | 130.75 | 130.75 | 130.75 | 130.75 | 31,116 |
| 2024-10-21 | 130.75 | 130.75 | 130.75 | 130.75 | 53,120 |
| 2024-10-18 | 130.75 | 130.75 | 130.75 | 130.75 | 64,910 |
| 2024-10-17 | 130.75 | 130.75 | 130.75 | 130.75 | 51,339 |
| 2024-10-16 | 131.25 | 131.25 | 130.75 | 130.75 | 31,173 |
| 2024-10-15 | 130.75 | 130.75 | 130.75 | 130.75 | 74,172 |
| 2024-10-14 | 130.50 | 130.75 | 130.50 | 130.75 | 164,664 |
| 2024-10-11 | 131.50 | 131.50 | 130.50 | 130.50 | 48,872 |
| 2024-10-10 | 131.00 | 131.50 | 131.00 | 131.50 | 77,732 |
| 2024-10-09 | 131.50 | 131.50 | 131.50 | 131.50 | 10,565 |
| 2024-10-08 | 131.50 | 135.00 | 135.00 | 135.00 | 84,620 |
| 2024-10-07 | 133.00 | 133.00 | 132.00 | 132.00 | 77,030 |
| 2024-10-04 | 133.00 | 133.00 | 132.25 | 132.25 | 94,772 |
| 2024-10-03 | 133.75 | 133.75 | 132.50 | 132.50 | 87,334 |
| 2024-10-02 | 134.25 | 134.25 | 133.25 | 133.25 | 123,855 |
| 2024-10-01 | 134.50 | 134.50 | 133.50 | 133.50 | 95,707 |
| 2024-09-30 | 134.50 | 134.50 | 133.75 | 133.75 | 45,667 |
| 2024-09-27 | 133.25 | 133.75 | 133.25 | 133.75 | 27,797 |
| 2024-09-26 | 133.50 | 133.50 | 132.75 | 133.25 | 60,538 |
| 2024-09-25 | 133.50 | 133.50 | 132.75 | 132.75 | 19,271 |
| 2024-09-24 | 133.50 | 133.50 | 132.75 | 132.75 | 39,309 |
| 2024-09-23 | 133.50 | 133.50 | 132.75 | 132.75 | 85,180 |
| 2024-09-20 | 132.75 | 132.75 | 132.75 | 132.75 | 26,038 |
| 2024-09-19 | 132.25 | 132.75 | 132.25 | 132.75 | 460,938 |
| 2024-09-18 | 132.00 | 132.25 | 132.00 | 132.25 | 64,241 |
| 2024-09-17 | 132.00 | 132.00 | 132.00 | 132.00 | 60,535 |
| 2024-09-16 | 132.75 | 132.75 | 132.25 | 132.25 | 106,629 |
| 2024-09-13 | 132.75 | 132.75 | 132.75 | 132.75 | 119,475 |
| 2024-09-12 | 132.00 | 132.75 | 132.00 | 132.75 | 40,858 |
| 2024-09-11 | 132.50 | 134.00 | 134.00 | 134.00 | 20,151 |
| 2024-09-10 | 132.00 | 132.00 | 132.00 | 132.00 | 540,425 |
| 2024-09-09 | 132.00 | 132.00 | 132.00 | 132.00 | 71,775 |
| 2024-09-06 | 132.00 | 132.00 | 132.00 | 132.00 | 49,444 |
| 2024-09-05 | 131.75 | 132.00 | 131.75 | 132.00 | 94,187 |
| 2024-09-04 | 137.50 | 137.50 | 135.75 | 135.75 | 168,342 |
| 2024-09-03 | 137.50 | 137.50 | 136.75 | 136.75 | 20,804 |
| 2024-09-02 | 138.50 | 138.50 | 137.00 | 137.00 | 38,010 |
| 2024-08-30 | 137.50 | 137.50 | 137.50 | 137.50 | 13,877 |
| 2024-08-29 | 138.00 | 138.00 | 137.50 | 137.50 | 26,279 |
| 2024-08-28 | 138.25 | 138.25 | 138.00 | 138.00 | 129,205 |
| 2024-08-27 | 139.75 | 139.75 | 138.25 | 138.25 | 52,367 |
| 2024-08-26 | 138.25 | 138.25 | 138.25 | 138.25 | 0 |
| 2024-08-23 | 139.75 | 139.75 | 138.25 | 138.25 | 90,455 |
| 2024-08-22 | 139.75 | 139.75 | 138.25 | 138.25 | 76,282 |
| 2024-08-21 | 138.25 | 138.25 | 138.25 | 138.25 | 13,274 |
| 2024-08-20 | 139.75 | 138.00 | 138.00 | 138.00 | 64,463 |
| 2024-08-19 | 139.50 | 139.50 | 138.00 | 138.25 | 50,883 |
| 2024-08-16 | 137.00 | 138.00 | 137.00 | 138.00 | 188,705 |
| 2024-08-15 | 137.50 | 137.50 | 137.00 | 137.00 | 255,244 |
| 2024-08-14 | 137.50 | 137.50 | 137.00 | 137.00 | 149,487 |
| 2024-08-13 | 137.00 | 137.00 | 137.00 | 137.00 | 55,530 |
| 2024-08-12 | 137.50 | 138.00 | 137.00 | 137.00 | 189,800 |
| 2024-08-09 | 137.50 | 137.50 | 136.75 | 136.75 | 90,437 |
| 2024-08-08 | 137.50 | 137.50 | 136.75 | 136.75 | 24,079 |
| 2024-08-07 | 137.00 | 137.25 | 137.00 | 137.00 | 146,599 |
| 2024-08-06 | 137.25 | 137.00 | 136.50 | 136.50 | 105,068 |
| 2024-08-05 | 137.25 | 137.25 | 137.00 | 137.25 | 130,127 |
| 2024-08-02 | 136.50 | 137.75 | 136.50 | 137.50 | 85,456 |
| 2024-08-01 | 136.00 | 136.50 | 135.00 | 136.50 | 198,310 |
| 2024-07-31 | 134.50 | 135.75 | 134.25 | 135.75 | 266,391 |
| 2024-07-30 | 134.00 | 134.25 | 134.00 | 134.25 | 103,325 |
| 2024-07-29 | 134.00 | 134.00 | 134.00 | 134.00 | 35,161 |
| 2024-07-26 | 134.00 | 134.00 | 134.00 | 134.00 | 29,367 |
| 2024-07-25 | 134.00 | 134.00 | 134.00 | 134.00 | 6,633 |
| 2024-07-24 | 134.00 | 134.00 | 134.00 | 134.00 | 29,142 |
| 2024-07-23 | 133.50 | 134.00 | 133.50 | 134.00 | 82,697 |
| 2024-07-22 | 134.00 | 134.00 | 134.00 | 134.00 | 21,518 |
| 2024-07-19 | 134.50 | 134.50 | 134.00 | 134.00 | 65,279 |
| 2024-07-18 | 134.00 | 134.00 | 134.00 | 134.00 | 58,152 |
| 2024-07-17 | 134.00 | 134.00 | 134.00 | 134.00 | 29,904 |
| 2024-07-16 | 134.00 | 134.00 | 134.00 | 134.00 | 94,164 |
| 2024-07-15 | 134.00 | 134.00 | 134.00 | 134.00 | 15,867 |
| 2024-07-12 | 133.75 | 134.00 | 133.75 | 134.00 | 69,998 |
| 2024-07-11 | 133.75 | 133.75 | 133.75 | 133.75 | 76,634 |
| 2024-07-10 | 133.75 | 133.75 | 133.75 | 133.75 | 37,327 |
| 2024-07-09 | 133.75 | 133.00 | 133.00 | 133.00 | 69,056 |
| 2024-07-08 | 133.75 | 133.75 | 133.75 | 133.75 | 87,177 |
| 2024-07-05 | 133.75 | 133.75 | 133.75 | 133.75 | 51,209 |
| 2024-07-04 | 133.75 | 133.75 | 133.75 | 133.75 | 68,097 |
| 2024-07-03 | 133.00 | 133.75 | 132.75 | 133.75 | 113,533 |
| 2024-07-02 | 132.50 | 132.75 | 130.50 | 132.75 | 34,915 |
| 2024-07-01 | 132.50 | 133.50 | 130.50 | 130.50 | 27,258 |
| 2024-06-28 | 132.50 | 130.00 | 130.00 | 130.00 | 83,054 |
| 2024-06-27 | 130.75 | 130.75 | 130.50 | 130.50 | 53,441 |
| 2024-06-26 | 133.50 | 133.50 | 130.50 | 130.50 | 157,123 |
| 2024-06-25 | 131.25 | 131.25 | 131.25 | 131.25 | 30,955 |
| 2024-06-24 | 130.75 | 131.25 | 130.75 | 131.25 | 124,778 |
| 2024-06-21 | 132.50 | 132.50 | 130.75 | 130.75 | 20,423 |
| 2024-06-20 | 132.50 | 132.50 | 130.75 | 130.75 | 9,364 |
| 2024-06-19 | 132.50 | 132.50 | 130.75 | 130.75 | 128,072 |
| 2024-06-18 | 130.75 | 130.75 | 130.75 | 130.75 | 67,096 |
| 2024-06-17 | 132.50 | 132.50 | 130.75 | 130.75 | 19,573 |
| 2024-06-14 | 130.75 | 130.75 | 130.75 | 130.75 | 130,390 |
| 2024-06-13 | 130.25 | 130.75 | 130.00 | 130.75 | 83,718 |
| 2024-06-12 | 127.00 | 130.00 | 128.00 | 130.00 | 171,653 |
| 2024-06-11 | 127.50 | 127.50 | 127.00 | 127.00 | 81,862 |
| 2024-06-10 | 127.50 | 127.50 | 127.25 | 127.50 | 61,063 |
| 2024-06-07 | 127.50 | 127.50 | 127.25 | 127.25 | 19,468 |
| 2024-06-06 | 128.00 | 128.00 | 127.25 | 127.25 | 47,764 |
| 2024-06-05 | 127.50 | 127.50 | 127.50 | 127.50 | 38,641 |
| 2024-06-04 | 127.50 | 127.50 | 127.50 | 127.50 | 50,227 |
| 2024-06-03 | 127.50 | 127.50 | 127.50 | 127.50 | 44,011 |
| 2024-05-31 | 127.50 | 127.50 | 127.50 | 127.50 | 162,885 |
| 2024-05-30 | 127.50 | 127.50 | 127.50 | 127.50 | 41,156 |
| 2024-05-29 | 127.50 | 127.50 | 127.50 | 127.50 | 125,512 |
| 2024-05-28 | 127.50 | 127.50 | 127.50 | 127.50 | 129,336 |
| 2024-05-27 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2024-05-24 | 127.50 | 127.50 | 127.50 | 127.50 | 29,314 |
| 2024-05-23 | 127.50 | 127.50 | 127.50 | 127.50 | 17,239 |
| 2024-05-22 | 127.50 | 128.00 | 128.00 | 128.00 | 36,086 |
| 2024-05-21 | 127.50 | 127.50 | 127.50 | 127.50 | 34,897 |
| 2024-05-20 | 127.50 | 127.50 | 127.50 | 127.50 | 207,259 |
| 2024-05-17 | 127.50 | 127.50 | 126.50 | 127.50 | 85,956 |
| 2024-05-16 | 126.25 | 125.00 | 125.00 | 125.00 | 67,893 |
| 2024-05-15 | 125.75 | 126.25 | 125.75 | 126.25 | 51,169 |
| 2024-05-14 | 125.75 | 125.75 | 125.75 | 125.75 | 38,349 |
| 2024-05-13 | 125.75 | 125.75 | 125.75 | 125.75 | 54,596 |
| 2024-05-10 | 125.75 | 125.75 | 125.75 | 125.75 | 42,647 |
| 2024-05-09 | 125.75 | 125.75 | 125.75 | 125.75 | 73,131 |
| 2024-05-08 | 125.75 | 125.75 | 125.75 | 125.75 | 184,130 |
| 2024-05-07 | 125.00 | 125.75 | 125.00 | 125.75 | 89,920 |
| 2024-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-05-03 | 125.00 | 125.00 | 124.75 | 125.00 | 239,081 |
| 2024-05-02 | 125.50 | 125.50 | 124.75 | 124.75 | 123,635 |
| 2024-05-01 | 125.50 | 125.50 | 124.75 | 124.75 | 77,336 |
| 2024-04-30 | 125.00 | 125.00 | 124.75 | 124.75 | 190,610 |
| 2024-04-29 | 125.00 | 125.00 | 124.75 | 124.75 | 64,923 |
| 2024-04-26 | 125.00 | 125.00 | 124.75 | 124.75 | 51,818 |
| 2024-04-25 | 125.00 | 125.00 | 124.75 | 124.75 | 18,816 |
| 2024-04-24 | 125.50 | 125.50 | 124.50 | 124.75 | 81,139 |
| 2024-04-23 | 125.50 | 125.50 | 125.50 | 125.50 | 148,991 |
| 2024-04-22 | 125.25 | 125.00 | 121.00 | 125.00 | 571,084 |
| 2024-04-19 | 125.25 | 125.25 | 125.00 | 125.00 | 144,586 |
| 2024-04-18 | 125.25 | 125.25 | 124.25 | 125.00 | 42,381 |
| 2024-04-17 | 124.75 | 125.00 | 124.75 | 125.00 | 122,529 |
| 2024-04-16 | 125.00 | 125.00 | 124.75 | 124.75 | 96,339 |
| 2024-04-15 | 125.00 | 125.00 | 125.00 | 125.00 | 44,265 |
| 2024-04-12 | 124.00 | 125.00 | 124.00 | 125.00 | 271,676 |
| 2024-04-11 | 124.00 | 124.00 | 124.00 | 124.00 | 104,805 |
| 2024-04-10 | 124.00 | 124.00 | 124.00 | 124.00 | 170,346 |
| 2024-04-09 | 124.00 | 124.00 | 124.00 | 124.00 | 278,007 |
| 2024-04-08 | 124.00 | 124.00 | 124.00 | 124.00 | 276,190 |
| 2024-04-05 | 124.00 | 124.00 | 124.00 | 124.00 | 63,016 |
| 2024-04-04 | 124.50 | 124.50 | 124.00 | 124.00 | 78,703 |
| 2024-04-03 | 124.50 | 126.00 | 124.50 | 124.50 | 57,133 |
| 2024-04-02 | 121.00 | 124.50 | 121.00 | 124.50 | 124,376 |
| 2024-04-01 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-03-29 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-03-28 | 124.50 | 124.50 | 122.00 | 122.00 | 83,024 |
| 2024-03-27 | 124.50 | 124.50 | 124.50 | 124.50 | 49,937 |
| 2024-03-26 | 125.00 | 125.00 | 124.50 | 124.50 | 138,576 |
| 2024-03-25 | 125.50 | 125.50 | 125.00 | 125.00 | 112,033 |
| 2024-03-22 | 126.00 | 126.00 | 125.50 | 125.50 | 69,671 |
| 2024-03-21 | 126.00 | 126.00 | 126.00 | 126.00 | 65,415 |
| 2024-03-20 | 126.00 | 126.00 | 126.00 | 126.00 | 95,976 |
| 2024-03-19 | 127.00 | 127.00 | 126.00 | 126.00 | 26,327 |
| 2024-03-18 | 127.00 | 127.00 | 126.00 | 126.00 | 60,904 |
| 2024-03-15 | 126.00 | 126.00 | 126.00 | 126.00 | 39,394 |
| 2024-03-14 | 125.00 | 126.00 | 125.00 | 126.00 | 81,430 |
| 2024-03-13 | 125.50 | 125.50 | 125.00 | 125.00 | 24,742 |
| 2024-03-12 | 123.00 | 126.00 | 125.00 | 125.00 | 107,977 |
| 2024-03-11 | 123.50 | 124.50 | 123.50 | 124.50 | 241,811 |
| 2024-03-08 | 124.00 | 124.00 | 123.50 | 123.50 | 87,540 |
| 2024-03-07 | 123.00 | 125.00 | 125.00 | 125.00 | 303,527 |
| 2024-03-06 | 123.00 | 123.00 | 123.00 | 123.00 | 8,111 |
| 2024-03-05 | 122.50 | 123.00 | 122.50 | 123.00 | 36,035 |
| 2024-03-04 | 122.00 | 122.50 | 122.00 | 122.50 | 71,700 |
| 2024-03-01 | 124.00 | 124.00 | 122.00 | 122.00 | 72,468 |
| 2024-02-29 | 123.50 | 123.50 | 122.50 | 123.00 | 152,446 |
| 2024-02-28 | 126.50 | 127.00 | 126.50 | 127.00 | 61,315 |
| 2024-02-27 | 126.50 | 126.50 | 126.50 | 126.50 | 33,555 |
| 2024-02-26 | 127.50 | 132.00 | 125.00 | 126.50 | 30,739 |
| 2024-02-23 | 127.50 | 129.00 | 129.00 | 129.00 | 77,643 |
| 2024-02-22 | 128.50 | 128.50 | 127.50 | 127.50 | 31,595 |
| 2024-02-21 | 127.50 | 132.00 | 127.50 | 127.50 | 30,147 |
| 2024-02-20 | 127.50 | 127.50 | 125.00 | 127.50 | 7,492 |
| 2024-02-19 | 127.50 | 127.50 | 123.00 | 127.50 | 20,571 |
| 2024-02-16 | 127.50 | 127.50 | 123.00 | 127.50 | 40,549 |
| 2024-02-15 | 127.50 | 127.50 | 127.00 | 127.00 | 14,509 |
| 2024-02-14 | 127.50 | 127.50 | 127.00 | 127.00 | 63,927 |
| 2024-02-13 | 127.50 | 127.50 | 127.00 | 127.00 | 15,878 |
| 2024-02-12 | 127.50 | 127.50 | 127.50 | 127.50 | 88,539 |
| 2024-02-09 | 127.50 | 127.50 | 127.50 | 127.50 | 14,455 |
| 2024-02-08 | 127.50 | 127.50 | 127.50 | 127.50 | 30,114 |
| 2024-02-07 | 127.50 | 127.50 | 127.50 | 127.50 | 167,169 |
| 2024-02-06 | 127.50 | 127.50 | 127.50 | 127.50 | 20,952 |
| 2024-02-05 | 127.50 | 128.00 | 127.50 | 127.50 | 166,971 |
| 2024-02-02 | 127.50 | 132.00 | 127.50 | 127.50 | 73,270 |
| 2024-02-01 | 126.00 | 127.00 | 126.00 | 127.00 | 76,255 |
| 2024-01-31 | 126.00 | 126.00 | 126.00 | 126.00 | 119,381 |
| 2024-01-30 | 126.00 | 126.00 | 126.00 | 126.00 | 372,370 |
| 2024-01-29 | 126.50 | 126.50 | 126.00 | 126.00 | 476,762 |
| 2024-01-26 | 127.50 | 127.50 | 126.50 | 126.50 | 106,672 |
| 2024-01-25 | 127.50 | 127.50 | 126.00 | 127.50 | 54,845 |
| 2024-01-24 | 127.50 | 127.50 | 127.50 | 127.50 | 23,051 |
| 2024-01-23 | 128.00 | 128.00 | 127.50 | 127.50 | 8,167 |
| 2024-01-22 | 129.50 | 129.50 | 128.00 | 128.00 | 72,256 |
| 2024-01-19 | 129.50 | 129.50 | 129.50 | 129.50 | 214,413 |
| 2024-01-18 | 130.50 | 130.50 | 129.50 | 129.50 | 86,666 |
| 2024-01-17 | 130.00 | 130.00 | 129.50 | 129.50 | 76,930 |
| 2024-01-16 | 130.50 | 130.50 | 130.00 | 130.00 | 34,229 |
| 2024-01-15 | 130.00 | 132.00 | 130.00 | 132.00 | 59,345 |
| 2024-01-12 | 128.50 | 129.00 | 129.00 | 129.00 | 212,810 |
| 2024-01-11 | 128.50 | 128.50 | 128.50 | 128.50 | 102,633 |
| 2024-01-10 | 128.50 | 128.50 | 126.00 | 128.50 | 57,074 |
| 2024-01-09 | 127.50 | 128.00 | 124.00 | 128.00 | 45,892 |
| 2024-01-08 | 128.50 | 127.50 | 123.00 | 127.00 | 51,614 |
| 2024-01-05 | 127.00 | 127.50 | 127.00 | 127.50 | 103,350 |
| 2024-01-04 | 127.00 | 127.00 | 127.00 | 127.00 | 52,450 |
| 2024-01-03 | 127.00 | 127.00 | 127.00 | 127.00 | 17,613 |
| 2024-01-02 | 125.50 | 127.00 | 125.50 | 127.00 | 9,325 |
| 2024-01-01 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2023-12-29 | 125.50 | 125.50 | 125.50 | 125.50 | 7,463 |
| 2023-12-28 | 125.50 | 125.50 | 125.50 | 125.50 | 24,851 |
| 2023-12-27 | 125.50 | 125.50 | 125.00 | 125.50 | 86,078 |
| 2023-12-26 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-25 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-22 | 124.50 | 125.00 | 124.50 | 125.00 | 53,389 |
| 2023-12-21 | 125.50 | 124.00 | 124.00 | 124.00 | 124,400 |
| 2023-12-20 | 123.00 | 125.50 | 123.00 | 125.50 | 88,599 |
| 2023-12-19 | 123.00 | 123.00 | 123.00 | 123.00 | 53,119 |
| 2023-12-18 | 123.00 | 123.00 | 123.00 | 123.00 | 49,903 |
| 2023-12-15 | 123.00 | 123.00 | 123.00 | 123.00 | 60,266 |
| 2023-12-14 | 122.50 | 122.00 | 122.00 | 122.00 | 56,293 |
| 2023-12-13 | 122.50 | 122.50 | 122.50 | 122.50 | 41,121 |
| 2023-12-12 | 122.50 | 122.50 | 122.50 | 122.50 | 186,910 |
| 2023-12-11 | 121.50 | 122.50 | 121.50 | 122.50 | 120,605 |
| 2023-12-08 | 121.50 | 121.50 | 121.50 | 121.50 | 57,112 |
| 2023-12-07 | 121.50 | 121.50 | 121.50 | 121.50 | 44,015 |
| 2023-12-06 | 121.50 | 121.50 | 121.50 | 121.50 | 9,284 |
| 2023-12-05 | 121.50 | 121.50 | 121.50 | 121.50 | 2,892 |
| 2023-12-04 | 121.50 | 121.50 | 121.50 | 121.50 | 12,516 |
| 2023-12-01 | 121.50 | 121.50 | 121.50 | 121.50 | 2,592 |
| 2023-11-30 | 121.50 | 121.50 | 121.50 | 121.50 | 72,774 |
| 2023-11-29 | 121.50 | 121.50 | 121.50 | 121.50 | 113,532 |
| 2023-11-28 | 121.50 | 121.50 | 121.50 | 121.50 | 88,423 |
| 2023-11-27 | 121.50 | 126.00 | 121.50 | 121.50 | 36,697 |
| 2023-11-24 | 121.50 | 121.50 | 121.50 | 121.50 | 41,467 |
| 2023-11-23 | 121.50 | 121.50 | 121.50 | 121.50 | 16,032 |
| 2023-11-22 | 122.50 | 122.50 | 121.50 | 121.50 | 38,146 |
| 2023-11-21 | 122.50 | 122.50 | 122.00 | 122.00 | 14,100 |
| 2023-11-20 | 121.50 | 122.00 | 121.50 | 122.00 | 99,111 |
| 2023-11-17 | 121.50 | 122.00 | 122.00 | 122.00 | 67,573 |
| 2023-11-16 | 121.50 | 122.50 | 121.50 | 121.50 | 49,881 |
| 2023-11-15 | 121.00 | 122.00 | 121.00 | 121.50 | 268,711 |
| 2023-11-14 | 119.00 | 121.00 | 117.00 | 121.00 | 86,296 |
| 2023-11-13 | 118.50 | 119.00 | 119.00 | 119.00 | 15,832 |
| 2023-11-10 | 117.50 | 118.50 | 117.50 | 118.50 | 119,639 |
| 2023-11-09 | 116.50 | 117.50 | 116.50 | 117.50 | 455,110 |
| 2023-11-08 | 115.00 | 116.50 | 115.00 | 116.50 | 175,962 |
| 2023-11-07 | 115.50 | 115.50 | 115.00 | 115.00 | 378,675 |
| 2023-11-06 | 115.00 | 115.00 | 115.00 | 115.00 | 107,686 |
| 2023-11-03 | 115.00 | 115.00 | 115.00 | 115.00 | 38,908 |
| 2023-11-02 | 114.50 | 114.50 | 114.50 | 114.50 | 72,568 |
| 2023-11-01 | 115.00 | 115.00 | 114.50 | 114.50 | 149,385 |
| 2023-10-31 | 115.00 | 115.00 | 115.00 | 115.00 | 102,223 |
| 2023-10-30 | 115.00 | 115.00 | 115.00 | 115.00 | 37,631 |
| 2023-10-27 | 116.00 | 116.00 | 115.00 | 115.00 | 68,871 |
| 2023-10-26 | 115.00 | 115.00 | 115.00 | 115.00 | 31,864 |
| 2023-10-25 | 116.00 | 115.50 | 115.00 | 115.00 | 111,217 |
| 2023-10-24 | 115.50 | 115.50 | 115.50 | 115.50 | 19,286 |
| 2023-10-23 | 115.50 | 115.50 | 115.50 | 115.50 | 30,381 |
| 2023-10-20 | 117.00 | 116.00 | 115.50 | 115.50 | 122,214 |
| 2023-10-19 | 117.00 | 117.00 | 116.50 | 116.50 | 52,641 |
| 2023-10-18 | 117.00 | 117.00 | 116.50 | 116.50 | 25,891 |
| 2023-10-17 | 117.00 | 117.00 | 116.50 | 116.50 | 121,012 |
| 2023-10-16 | 117.50 | 117.50 | 117.00 | 117.00 | 68,799 |
| 2023-10-13 | 117.00 | 117.50 | 117.00 | 117.50 | 54,270 |
| 2023-10-12 | 117.50 | 117.50 | 117.00 | 117.00 | 18,301 |
| 2023-10-11 | 115.00 | 117.00 | 115.00 | 117.00 | 50,622 |
| 2023-10-10 | 115.50 | 116.00 | 116.00 | 116.00 | 135,617 |
| 2023-10-09 | 117.00 | 118.00 | 116.00 | 116.00 | 251,533 |
| 2023-10-06 | 117.50 | 117.00 | 117.00 | 117.00 | 107,888 |
| 2023-10-05 | 118.50 | 118.50 | 117.50 | 117.50 | 55,275 |
| 2023-10-04 | 120.50 | 120.50 | 118.50 | 118.50 | 100,634 |
| 2023-10-03 | 121.50 | 121.50 | 120.00 | 120.00 | 54,837 |
| 2023-10-02 | 121.50 | 121.50 | 120.50 | 120.50 | 46,824 |
| 2023-09-29 | 121.50 | 121.50 | 120.50 | 120.50 | 20,939 |
| 2023-09-28 | 121.50 | 121.50 | 120.50 | 120.50 | 138,963 |
| 2023-09-27 | 122.50 | 122.50 | 120.50 | 120.50 | 152,893 |
| 2023-09-26 | 121.50 | 121.50 | 120.50 | 121.00 | 111,989 |
| 2023-09-25 | 120.00 | 120.50 | 120.00 | 120.50 | 146,743 |
| 2023-09-22 | 119.00 | 120.00 | 119.00 | 120.00 | 311,863 |
| 2023-09-21 | 118.50 | 118.00 | 118.00 | 118.00 | 154,020 |
| 2023-09-20 | 118.50 | 118.50 | 118.50 | 118.50 | 14,087 |
| 2023-09-19 | 118.50 | 118.50 | 118.50 | 118.50 | 91,476 |
| 2023-09-18 | 118.50 | 119.00 | 118.50 | 118.50 | 44,546 |
| 2023-09-15 | 118.50 | 119.00 | 118.00 | 119.00 | 14,415 |
| 2023-09-14 | 118.50 | 118.50 | 117.50 | 118.00 | 28,216 |
| 2023-09-13 | 117.50 | 117.50 | 117.50 | 117.50 | 11,787 |
| 2023-09-12 | 117.50 | 117.50 | 117.50 | 117.50 | 57,141 |
| 2023-09-11 | 117.50 | 117.50 | 117.50 | 117.50 | 158,703 |
| 2023-09-08 | 117.50 | 118.00 | 118.00 | 118.00 | 25,755 |
| 2023-09-07 | 119.00 | 120.00 | 117.50 | 117.50 | 65,443 |
| 2023-09-06 | 120.00 | 120.50 | 119.50 | 120.50 | 73,071 |
| 2023-09-05 | 119.50 | 121.00 | 121.00 | 121.00 | 67,648 |
| 2023-09-04 | 117.50 | 119.50 | 117.50 | 119.50 | 530,330 |
| 2023-09-01 | 116.50 | 117.50 | 116.50 | 117.50 | 94,915 |
| 2023-08-31 | 116.50 | 117.00 | 116.50 | 117.00 | 92,714 |
| 2023-08-30 | 116.50 | 116.50 | 116.50 | 116.50 | 31,467 |
| 2023-08-29 | 116.00 | 116.50 | 116.00 | 116.50 | 9,202 |
| 2023-08-28 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-08-25 | 116.00 | 116.00 | 116.00 | 116.00 | 34,238 |
| 2023-08-24 | 116.00 | 116.00 | 116.00 | 116.00 | 107,605 |
| 2023-08-23 | 116.00 | 116.00 | 116.00 | 116.00 | 41,737 |
| 2023-08-22 | 115.50 | 116.00 | 115.50 | 116.00 | 149,854 |
| 2023-08-21 | 115.50 | 115.50 | 115.50 | 115.50 | 94,398 |
| 2023-08-18 | 116.50 | 120.00 | 120.00 | 120.00 | 65,243 |
| 2023-08-17 | 116.50 | 116.50 | 116.50 | 116.50 | 77,663 |
| 2023-08-16 | 116.50 | 116.50 | 116.50 | 116.50 | 30,946 |
| 2023-08-15 | 117.00 | 117.00 | 116.50 | 116.50 | 43,407 |
| 2023-08-14 | 117.00 | 116.50 | 115.00 | 116.50 | 125,413 |
| 2023-08-11 | 117.50 | 117.50 | 117.00 | 117.00 | 115,547 |
| 2023-08-10 | 116.50 | 117.00 | 116.50 | 117.00 | 81,534 |
| 2023-08-09 | 116.50 | 116.50 | 116.50 | 116.50 | 44,173 |
| 2023-08-08 | 116.50 | 116.50 | 116.50 | 116.50 | 20,542 |
| 2023-08-07 | 116.50 | 116.50 | 116.50 | 116.50 | 32,071 |
| 2023-08-04 | 116.50 | 117.00 | 116.50 | 116.50 | 42,324 |
| 2023-08-03 | 117.50 | 117.50 | 116.50 | 116.50 | 146,346 |
| 2023-08-02 | 118.50 | 118.50 | 117.50 | 117.50 | 215,607 |
| 2023-08-01 | 117.00 | 117.50 | 117.00 | 117.50 | 83,557 |
| 2023-07-31 | 117.00 | 117.00 | 117.00 | 117.00 | 10,527 |
| 2023-07-28 | 117.50 | 117.50 | 117.00 | 117.00 | 40,028 |
| 2023-07-27 | 118.50 | 118.50 | 117.50 | 117.50 | 99,069 |
| 2023-07-26 | 118.00 | 118.50 | 118.00 | 118.50 | 103,212 |
| 2023-07-25 | 116.50 | 118.00 | 117.00 | 118.00 | 241,415 |
| 2023-07-24 | 116.00 | 116.50 | 116.00 | 116.50 | 74,944 |
| 2023-07-21 | 115.00 | 116.00 | 115.00 | 116.00 | 50,927 |
| 2023-07-20 | 114.50 | 115.00 | 115.00 | 115.00 | 158,063 |
| 2023-07-19 | 112.50 | 115.00 | 112.50 | 115.00 | 121,145 |
| 2023-07-18 | 111.50 | 112.50 | 111.50 | 112.50 | 88,535 |
| 2023-07-17 | 112.00 | 112.00 | 111.50 | 111.50 | 195,011 |
| 2023-07-14 | 114.00 | 114.00 | 112.00 | 112.00 | 153,376 |
| 2023-07-13 | 111.00 | 113.00 | 111.00 | 113.00 | 276,200 |
| 2023-07-12 | 111.00 | 111.00 | 111.00 | 111.00 | 62,044 |
| 2023-07-11 | 110.50 | 111.00 | 110.50 | 111.00 | 280,405 |
| 2023-07-10 | 110.50 | 112.00 | 110.50 | 111.00 | 233,844 |
| 2023-07-07 | 110.50 | 110.50 | 110.50 | 110.50 | 21,744 |
| 2023-07-06 | 112.00 | 112.00 | 110.50 | 110.50 | 167,289 |
| 2023-07-05 | 112.50 | 112.00 | 112.00 | 112.00 | 183,521 |
| 2023-07-04 | 113.00 | 113.00 | 112.50 | 112.50 | 130,573 |
| 2023-07-03 | 113.00 | 113.00 | 113.00 | 113.00 | 392,622 |
| 2023-06-30 | 113.50 | 113.00 | 113.00 | 113.00 | 142,110 |
| 2023-06-29 | 113.00 | 113.00 | 113.00 | 113.00 | 54,956 |
| 2023-06-28 | 113.50 | 113.50 | 113.00 | 113.00 | 177,191 |
| 2023-06-27 | 113.50 | 113.00 | 113.00 | 113.00 | 126,614 |
| 2023-06-26 | 113.50 | 114.50 | 113.50 | 113.50 | 107,992 |
| 2023-06-23 | 113.50 | 113.50 | 113.50 | 113.50 | 45,954 |
| 2023-06-22 | 114.00 | 114.00 | 113.50 | 113.50 | 68,110 |
| 2023-06-21 | 114.00 | 117.00 | 113.50 | 114.00 | 78,339 |
| 2023-06-20 | 115.50 | 115.00 | 113.50 | 114.00 | 207,845 |
| 2023-06-19 | 115.50 | 115.50 | 115.50 | 115.50 | 40,597 |
| 2023-06-16 | 115.50 | 115.50 | 115.50 | 115.50 | 64,902 |
| 2023-06-15 | 115.50 | 116.00 | 115.50 | 115.50 | 32,586 |
| 2023-06-14 | 116.00 | 116.50 | 115.50 | 115.50 | 42,495 |
| 2023-06-13 | 117.00 | 117.00 | 116.50 | 116.50 | 103,649 |
| 2023-06-12 | 116.00 | 117.00 | 116.00 | 117.00 | 124,357 |
| 2023-06-09 | 115.50 | 116.00 | 115.50 | 116.00 | 187,303 |
| 2023-06-08 | 116.00 | 116.50 | 116.00 | 116.00 | 36,311 |
| 2023-06-07 | 116.50 | 116.50 | 116.50 | 116.50 | 140,840 |
| 2023-06-06 | 116.50 | 116.50 | 116.50 | 116.50 | 26,324 |
| 2023-06-05 | 116.50 | 116.50 | 116.50 | 116.50 | 107,446 |
| 2023-06-02 | 117.00 | 117.00 | 114.00 | 114.00 | 78,490 |
| 2023-06-01 | 116.50 | 116.50 | 116.50 | 116.50 | 71,726 |
| 2023-05-31 | 117.00 | 117.00 | 117.00 | 117.00 | 362,501 |
| 2023-05-30 | 117.00 | 117.00 | 117.00 | 117.00 | 57,543 |
| 2023-05-29 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-26 | 117.50 | 118.00 | 118.00 | 118.00 | 65,669 |
| 2023-05-25 | 117.50 | 117.50 | 117.50 | 117.50 | 120,414 |
| 2023-05-24 | 117.50 | 117.50 | 117.50 | 117.50 | 275,314 |
| 2023-05-23 | 118.00 | 118.00 | 117.50 | 117.50 | 146,003 |
| 2023-05-22 | 118.50 | 118.50 | 118.50 | 118.50 | 159,095 |
| 2023-05-19 | 118.50 | 118.50 | 118.50 | 118.50 | 421,564 |
| 2023-05-18 | 118.00 | 121.00 | 118.00 | 121.00 | 628,500 |
| 2023-05-17 | 119.00 | 119.00 | 118.50 | 118.50 | 74,605 |
| 2023-05-16 | 119.00 | 119.00 | 119.00 | 119.00 | 227,256 |
| 2023-05-15 | 119.00 | 119.00 | 119.00 | 119.00 | 112,076 |
| 2023-05-12 | 119.00 | 119.00 | 119.00 | 119.00 | 104,081 |
| 2023-05-11 | 118.50 | 119.00 | 118.50 | 119.00 | 141,591 |
| 2023-05-10 | 118.00 | 118.50 | 118.00 | 118.50 | 102,467 |
| 2023-05-09 | 118.00 | 123.00 | 118.00 | 118.00 | 615,390 |
| 2023-05-08 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-05 | 118.00 | 118.00 | 118.00 | 118.00 | 64,342 |
| 2023-05-04 | 118.00 | 119.00 | 119.00 | 119.00 | 83,174 |
| 2023-05-03 | 118.00 | 118.00 | 118.00 | 118.00 | 63,858 |
| 2023-05-02 | 118.00 | 118.00 | 118.00 | 118.00 | 57,937 |
| 2023-05-01 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-04-28 | 119.50 | 119.50 | 118.00 | 118.00 | 134,996 |
| 2023-04-27 | 119.50 | 119.50 | 119.00 | 119.00 | 112,020 |
| 2023-04-26 | 119.00 | 119.00 | 119.00 | 119.00 | 116,779 |
| 2023-04-25 | 119.00 | 119.00 | 118.50 | 119.00 | 100,316 |
| 2023-04-24 | 119.00 | 119.00 | 118.50 | 118.50 | 59,591 |
| 2023-04-21 | 119.00 | 119.00 | 118.50 | 118.50 | 67,873 |
| 2023-04-20 | 118.50 | 119.00 | 119.00 | 119.00 | 175,993 |
| 2023-04-19 | 118.50 | 118.50 | 118.50 | 118.50 | 72,272 |
| 2023-04-18 | 118.50 | 118.50 | 118.50 | 118.50 | 375,026 |
| 2023-04-17 | 118.50 | 119.00 | 119.00 | 119.00 | 90,367 |
| 2023-04-14 | 118.00 | 118.50 | 118.00 | 118.50 | 187,834 |
| 2023-04-13 | 118.50 | 118.50 | 118.50 | 118.50 | 431,417 |
| 2023-04-12 | 117.00 | 118.50 | 117.00 | 118.50 | 342,202 |
| 2023-04-11 | 118.00 | 118.50 | 118.00 | 118.50 | 129,925 |
| 2023-04-10 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-04-07 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-04-06 | 117.50 | 118.00 | 117.50 | 118.00 | 229,770 |
| 2023-04-05 | 117.50 | 117.50 | 117.50 | 117.50 | 160,812 |
| 2023-04-04 | 117.50 | 118.00 | 118.00 | 118.00 | 520,720 |
| 2023-04-03 | 117.50 | 117.50 | 117.50 | 117.50 | 142,147 |
| 2023-03-31 | 118.00 | 118.00 | 117.50 | 117.50 | 113,299 |
| 2023-03-30 | 118.00 | 118.00 | 118.00 | 118.00 | 54,498 |
| 2023-03-29 | 117.50 | 118.00 | 117.50 | 118.00 | 148,361 |
| 2023-03-28 | 117.50 | 118.00 | 117.50 | 117.50 | 54,486 |
| 2023-03-27 | 118.00 | 118.50 | 117.50 | 117.50 | 160,886 |
| 2023-03-24 | 118.50 | 120.00 | 118.00 | 120.00 | 80,830 |
| 2023-03-23 | 120.00 | 120.00 | 118.50 | 118.50 | 159,165 |
| 2023-03-22 | 120.00 | 120.00 | 120.00 | 120.00 | 20,498 |
| 2023-03-21 | 117.00 | 120.00 | 117.00 | 120.00 | 242,557 |
| 2023-03-20 | 120.50 | 121.00 | 118.50 | 118.50 | 256,232 |
| 2023-03-17 | 121.00 | 121.00 | 120.00 | 120.50 | 76,417 |
| 2023-03-16 | 119.50 | 121.00 | 119.50 | 121.00 | 76,730 |
| 2023-03-15 | 118.00 | 124.00 | 118.00 | 120.00 | 85,404 |
| 2023-03-14 | 122.00 | 122.00 | 122.00 | 122.00 | 37,009 |
| 2023-03-13 | 122.50 | 122.00 | 122.00 | 122.00 | 142,843 |
| 2023-03-10 | 122.50 | 122.50 | 122.50 | 122.50 | 35,314 |
| 2023-03-09 | 122.50 | 122.50 | 122.50 | 122.50 | 54,372 |
| 2023-03-08 | 123.00 | 123.00 | 122.50 | 122.50 | 87,091 |
| 2023-03-07 | 123.00 | 129.00 | 123.00 | 123.00 | 34,312 |
| 2023-03-06 | 123.50 | 123.50 | 123.00 | 123.00 | 229,882 |
| 2023-03-03 | 124.00 | 124.00 | 123.50 | 123.50 | 149,455 |
| 2023-03-02 | 124.00 | 124.00 | 123.50 | 123.50 | 63,309 |
| 2023-03-01 | 127.50 | 128.00 | 127.50 | 127.50 | 869,828 |
| 2023-02-28 | 128.00 | 128.00 | 127.50 | 127.50 | 270,248 |
| 2023-02-27 | 128.00 | 128.00 | 128.00 | 128.00 | 268,424 |
| 2023-02-24 | 128.00 | 128.00 | 128.00 | 128.00 | 73,616 |
| 2023-02-23 | 128.00 | 128.00 | 128.00 | 128.00 | 70,848 |
| 2023-02-22 | 128.00 | 128.00 | 128.00 | 128.00 | 44,190 |
| 2023-02-21 | 129.00 | 129.00 | 128.00 | 128.00 | 116,623 |
| 2023-02-20 | 134.00 | 134.00 | 129.00 | 129.00 | 310,211 |
| 2023-02-17 | 129.00 | 129.00 | 128.50 | 128.50 | 95,857 |
| 2023-02-16 | 129.00 | 129.00 | 128.50 | 128.50 | 135,951 |
| 2023-02-15 | 128.50 | 128.50 | 128.50 | 128.50 | 288,437 |
| 2023-02-14 | 129.00 | 129.00 | 128.50 | 128.50 | 203,036 |
| 2023-02-13 | 129.00 | 129.00 | 129.00 | 129.00 | 98,697 |
| 2023-02-10 | 129.00 | 129.00 | 129.00 | 129.00 | 46,165 |
| 2023-02-09 | 129.00 | 129.00 | 129.00 | 129.00 | 71,430 |
| 2023-02-08 | 129.00 | 129.00 | 129.00 | 129.00 | 16,661 |
| 2023-02-07 | 129.00 | 129.00 | 129.00 | 129.00 | 94,354 |
| 2023-02-06 | 129.00 | 129.00 | 129.00 | 129.00 | 29,875 |
| 2023-02-03 | 129.00 | 129.00 | 128.50 | 129.00 | 10,958 |
| 2023-02-02 | 126.00 | 128.50 | 126.00 | 128.00 | 180,738 |
| 2023-02-01 | 126.00 | 126.00 | 126.00 | 126.00 | 48,255 |
| 2023-01-31 | 126.50 | 128.00 | 126.00 | 126.00 | 185,120 |
| 2023-01-30 | 126.50 | 126.50 | 126.50 | 126.50 | 43,780 |
| 2023-01-27 | 126.00 | 126.50 | 126.00 | 126.50 | 39,840 |
| 2023-01-26 | 126.00 | 126.00 | 126.00 | 126.00 | 231,192 |
| 2023-01-25 | 126.00 | 126.00 | 126.00 | 126.00 | 11,251 |
| 2023-01-24 | 126.00 | 126.00 | 126.00 | 126.00 | 19,986 |
| 2023-01-23 | 126.00 | 126.00 | 126.00 | 126.00 | 30,772 |
| 2023-01-20 | 126.00 | 126.00 | 126.00 | 126.00 | 74,469 |
| 2023-01-19 | 127.00 | 127.50 | 126.00 | 126.00 | 29,174 |
| 2023-01-18 | 132.00 | 132.00 | 127.50 | 128.00 | 72,780 |
| 2023-01-17 | 124.00 | 129.00 | 129.00 | 129.00 | 388,841 |
| 2023-01-16 | 123.50 | 124.00 | 123.50 | 124.00 | 374,275 |
| 2023-01-13 | 123.50 | 123.50 | 123.50 | 123.50 | 66,507 |
| 2023-01-12 | 124.50 | 129.00 | 129.00 | 129.00 | 80,703 |
| 2023-01-11 | 124.00 | 124.50 | 123.50 | 124.50 | 280,249 |
| 2023-01-10 | 124.00 | 124.00 | 123.50 | 123.50 | 115,400 |
| 2023-01-09 | 124.00 | 124.00 | 123.50 | 123.50 | 57,760 |
| 2023-01-06 | 124.00 | 124.00 | 123.50 | 123.50 | 117,682 |
| 2023-01-05 | 123.50 | 123.50 | 123.50 | 123.50 | 88,516 |
| 2023-01-04 | 121.00 | 122.50 | 121.00 | 122.00 | 355,431 |
| 2023-01-03 | 120.50 | 121.00 | 120.50 | 121.00 | 243,821 |
| 2023-01-02 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2022-12-30 | 120.50 | 120.50 | 120.50 | 120.50 | 66,785 |
| 2022-12-29 | 120.00 | 120.50 | 120.00 | 120.50 | 82,071 |
| 2022-12-28 | 120.00 | 120.00 | 120.00 | 120.00 | 91,384 |
| 2022-12-27 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-12-26 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-12-23 | 119.50 | 120.00 | 119.50 | 120.00 | 102,790 |
| 2022-12-22 | 119.50 | 119.50 | 119.50 | 119.50 | 150,663 |
| 2022-12-21 | 119.50 | 119.50 | 119.50 | 119.50 | 98,184 |
| 2022-12-20 | 119.50 | 119.50 | 119.50 | 119.50 | 195,920 |
| 2022-12-19 | 119.50 | 119.50 | 119.50 | 119.50 | 101,196 |
| 2022-12-16 | 119.50 | 119.50 | 119.50 | 119.50 | 142,339 |
| 2022-12-15 | 122.00 | 122.00 | 119.50 | 119.50 | 254,663 |
| 2022-12-14 | 120.00 | 121.50 | 119.50 | 121.50 | 205,687 |
| 2022-12-13 | 117.50 | 119.50 | 117.50 | 119.50 | 153,691 |
| 2022-12-12 | 117.50 | 117.50 | 117.50 | 117.50 | 70,620 |
| 2022-12-09 | 117.50 | 117.50 | 117.50 | 117.50 | 57,781 |
| 2022-12-08 | 117.50 | 117.50 | 117.50 | 117.50 | 185,066 |
| 2022-12-07 | 117.50 | 119.00 | 119.00 | 119.00 | 41,686 |
| 2022-12-06 | 118.50 | 118.50 | 118.00 | 118.00 | 317,740 |
| 2022-12-05 | 116.00 | 119.00 | 117.00 | 118.00 | 258,806 |
| 2022-12-02 | 118.00 | 118.00 | 117.00 | 117.00 | 538,839 |
| 2022-12-01 | 118.50 | 118.50 | 117.00 | 117.00 | 209,625 |
| 2022-11-30 | 118.00 | 118.00 | 117.50 | 117.50 | 190,047 |
| 2022-11-29 | 118.00 | 118.00 | 116.00 | 118.00 | 230,966 |
| 2022-11-28 | 117.00 | 117.00 | 115.00 | 115.50 | 147,704 |
| 2022-11-25 | 115.00 | 116.00 | 116.00 | 116.00 | 207,587 |
| 2022-11-24 | 114.00 | 116.00 | 116.00 | 116.00 | 354,263 |
| 2022-11-23 | 115.00 | 115.00 | 114.00 | 114.00 | 123,129 |
| 2022-11-22 | 114.00 | 115.00 | 114.00 | 115.00 | 163,187 |
| 2022-11-21 | 113.00 | 115.00 | 113.00 | 114.00 | 154,486 |
| 2022-11-18 | 113.00 | 113.50 | 113.00 | 113.00 | 60,405 |
| 2022-11-17 | 115.50 | 115.50 | 113.50 | 113.50 | 192,524 |
| 2022-11-16 | 114.50 | 114.00 | 114.00 | 114.00 | 311,424 |
| 2022-11-15 | 113.00 | 113.00 | 113.00 | 113.00 | 135,842 |
| 2022-11-14 | 113.00 | 113.00 | 112.00 | 112.00 | 883,438 |
| 2022-11-11 | 113.00 | 113.00 | 112.00 | 112.00 | 232,457 |
| 2022-11-10 | 112.00 | 112.00 | 111.50 | 112.00 | 238,933 |
| 2022-11-09 | 111.50 | 112.00 | 110.00 | 112.00 | 120,440 |
| 2022-11-08 | 111.50 | 112.00 | 112.00 | 112.00 | 309,770 |
| 2022-11-07 | 111.50 | 112.00 | 112.00 | 112.00 | 175,435 |
| 2022-11-04 | 112.00 | 112.00 | 111.50 | 111.50 | 308,466 |
| 2022-11-03 | 112.50 | 115.00 | 112.00 | 112.00 | 70,806 |
| 2022-11-02 | 112.50 | 114.00 | 114.00 | 114.00 | 66,338 |
| 2022-11-01 | 112.50 | 112.50 | 112.50 | 112.50 | 293,427 |
| 2022-10-31 | 112.00 | 112.50 | 111.50 | 112.50 | 377,790 |
| 2022-10-28 | 111.00 | 111.50 | 111.00 | 111.50 | 517,153 |
| 2022-10-27 | 111.00 | 113.00 | 113.00 | 113.00 | 46,176 |
| 2022-10-26 | 111.00 | 111.00 | 111.00 | 111.00 | 136,247 |
| 2022-10-25 | 111.00 | 111.50 | 111.00 | 111.00 | 63,684 |
| 2022-10-24 | 112.00 | 112.00 | 111.50 | 111.50 | 256,669 |
| 2022-10-21 | 111.50 | 111.50 | 111.50 | 111.50 | 33,655 |
| 2022-10-20 | 111.50 | 111.50 | 111.50 | 111.50 | 25,279 |
| 2022-10-19 | 111.50 | 111.50 | 111.50 | 111.50 | 66,804 |
| 2022-10-18 | 112.50 | 112.50 | 111.50 | 111.50 | 299,631 |
| 2022-10-17 | 112.50 | 112.50 | 112.50 | 112.50 | 190,081 |
| 2022-10-14 | 111.00 | 113.00 | 111.00 | 113.00 | 327,109 |
| 2022-10-13 | 112.50 | 112.50 | 112.00 | 112.00 | 139,810 |
| 2022-10-12 | 112.50 | 112.50 | 112.50 | 112.50 | 74,386 |
| 2022-10-11 | 112.50 | 112.50 | 112.50 | 112.50 | 80,837 |
| 2022-10-10 | 113.00 | 113.00 | 111.00 | 112.50 | 72,302 |
| 2022-10-07 | 113.00 | 113.00 | 111.00 | 113.00 | 41,041 |
| 2022-10-06 | 112.00 | 113.00 | 111.00 | 113.00 | 43,019 |
| 2022-10-05 | 113.50 | 113.00 | 113.00 | 113.00 | 42,876 |
| 2022-10-04 | 113.50 | 113.00 | 113.00 | 113.00 | 232,724 |
| 2022-10-03 | 113.50 | 114.00 | 114.00 | 114.00 | 59,428 |
| 2022-09-30 | 115.50 | 116.00 | 114.00 | 116.00 | 165,963 |
| 2022-09-29 | 115.50 | 118.00 | 118.00 | 118.00 | 158,074 |
| 2022-09-28 | 116.50 | 116.50 | 113.00 | 115.50 | 51,481 |
| 2022-09-27 | 117.50 | 117.50 | 115.00 | 116.50 | 86,737 |
| 2022-09-26 | 119.00 | 119.50 | 117.00 | 117.50 | 162,326 |
| 2022-09-23 | 121.50 | 121.00 | 121.00 | 121.00 | 125,400 |
| 2022-09-22 | 122.50 | 121.00 | 121.00 | 121.00 | 183,710 |
| 2022-09-21 | 122.50 | 122.50 | 122.50 | 122.50 | 11,229 |
| 2022-09-20 | 122.50 | 122.50 | 121.00 | 122.50 | 10,969 |
| 2022-09-19 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-09-16 | 122.50 | 122.50 | 121.00 | 122.50 | 12,868 |
| 2022-09-15 | 122.00 | 122.50 | 120.00 | 122.50 | 21,267 |
| 2022-09-14 | 122.00 | 122.00 | 122.00 | 122.00 | 37,087 |
| 2022-09-13 | 122.00 | 122.00 | 120.00 | 122.00 | 20,900 |
| 2022-09-12 | 122.00 | 122.00 | 122.00 | 122.00 | 19,423 |
| 2022-09-09 | 122.50 | 122.50 | 121.00 | 122.00 | 15,536 |
| 2022-09-08 | 122.50 | 122.50 | 121.00 | 122.50 | 13,148 |
| 2022-09-07 | 123.50 | 123.50 | 122.00 | 122.50 | 135,775 |
| 2022-09-06 | 123.50 | 123.50 | 123.00 | 123.00 | 46,696 |
| 2022-09-05 | 123.50 | 123.50 | 123.50 | 123.50 | 14,922 |
| 2022-09-02 | 123.50 | 124.00 | 122.00 | 123.50 | 76,232 |
| 2022-09-01 | 123.50 | 123.50 | 123.00 | 123.00 | 74,141 |
| 2022-08-31 | 127.00 | 127.00 | 127.00 | 127.00 | 16,613 |
| 2022-08-30 | 128.00 | 128.00 | 125.00 | 127.00 | 82,692 |
| 2022-08-29 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-08-26 | 127.50 | 126.00 | 126.00 | 126.00 | 249,261 |
| 2022-08-25 | 128.50 | 126.00 | 126.00 | 127.50 | 99,133 |
| 2022-08-24 | 128.50 | 126.00 | 126.00 | 128.50 | 43,022 |
| 2022-08-23 | 128.00 | 129.50 | 127.00 | 128.50 | 110,810 |
| 2022-08-22 | 132.50 | 130.00 | 130.00 | 130.00 | 67,047 |
| 2022-08-19 | 132.50 | 132.50 | 130.00 | 131.00 | 58,022 |
| 2022-08-18 | 132.50 | 132.00 | 132.00 | 131.00 | 64,030 |
| 2022-08-17 | 130.50 | 132.00 | 132.00 | 132.00 | 14,480 |
| 2022-08-16 | 132.00 | 132.00 | 129.00 | 130.50 | 125,720 |
| 2022-08-15 | 130.00 | 130.50 | 128.00 | 130.50 | 50,985 |
| 2022-08-12 | 130.00 | 130.00 | 130.00 | 130.00 | 67,371 |
| 2022-08-11 | 127.00 | 130.00 | 124.00 | 129.00 | 35,536 |
| 2022-08-10 | 127.50 | 128.00 | 126.00 | 128.00 | 69,240 |
| 2022-08-09 | 126.50 | 128.00 | 126.50 | 128.00 | 44,527 |
| 2022-08-08 | 126.50 | 126.50 | 124.00 | 126.50 | 78,278 |
| 2022-08-05 | 127.00 | 127.00 | 124.00 | 126.00 | 115,520 |
| 2022-08-04 | 125.50 | 126.00 | 123.00 | 126.00 | 38,260 |
| 2022-08-03 | 125.00 | 125.50 | 125.00 | 125.50 | 88,384 |
| 2022-08-02 | 121.00 | 125.00 | 118.00 | 125.00 | 132,587 |
| 2022-08-01 | 117.00 | 120.50 | 114.00 | 120.50 | 76,155 |
| 2022-07-29 | 117.00 | 117.50 | 114.00 | 117.00 | 152,828 |
| 2022-07-28 | 116.50 | 117.00 | 116.50 | 117.00 | 142,417 |
| 2022-07-27 | 115.50 | 116.00 | 113.00 | 116.00 | 27,103 |
| 2022-07-26 | 115.50 | 115.50 | 113.00 | 115.50 | 91,038 |
| 2022-07-25 | 116.00 | 116.00 | 114.00 | 115.50 | 67,876 |
| 2022-07-22 | 115.50 | 116.00 | 115.00 | 116.00 | 862,653 |
| 2022-07-21 | 115.00 | 115.50 | 113.00 | 115.50 | 151,533 |
| 2022-07-20 | 115.50 | 115.50 | 113.00 | 115.50 | 46,599 |
| 2022-07-19 | 115.50 | 115.00 | 115.00 | 115.50 | 135,744 |
| 2022-07-18 | 115.50 | 115.50 | 113.00 | 115.50 | 80,196 |
| 2022-07-15 | 114.00 | 117.00 | 117.00 | 115.50 | 100,982 |
| 2022-07-14 | 114.00 | 114.00 | 114.00 | 114.00 | 156,097 |
| 2022-07-13 | 114.50 | 114.50 | 114.00 | 114.00 | 65,145 |
| 2022-07-12 | 114.50 | 114.50 | 112.00 | 114.50 | 23,307 |
| 2022-07-11 | 114.50 | 114.50 | 112.00 | 114.50 | 215,795 |
| 2022-07-08 | 114.50 | 114.50 | 114.50 | 114.50 | 71,860 |
| 2022-07-07 | 115.00 | 117.00 | 117.00 | 114.50 | 164,271 |
| 2022-07-06 | 114.50 | 114.50 | 112.00 | 114.00 | 298,095 |
| 2022-07-05 | 114.50 | 115.00 | 113.00 | 114.50 | 199,211 |
| 2022-07-04 | 117.50 | 116.00 | 115.00 | 115.00 | 306,486 |
| 2022-07-01 | 119.00 | 119.00 | 117.50 | 117.50 | 78,234 |
| 2022-06-30 | 119.00 | 119.00 | 116.00 | 119.00 | 40,586 |
| 2022-06-29 | 119.50 | 118.00 | 118.00 | 118.00 | 71,939 |
| 2022-06-28 | 119.00 | 119.50 | 118.00 | 119.50 | 201,432 |
| 2022-06-27 | 119.00 | 119.00 | 117.00 | 119.00 | 144,459 |
| 2022-06-24 | 118.50 | 119.00 | 117.00 | 119.00 | 205,576 |
| 2022-06-23 | 118.50 | 118.00 | 118.00 | 119.00 | 42,289 |
| 2022-06-22 | 119.00 | 119.00 | 119.00 | 119.00 | 107,102 |
| 2022-06-21 | 119.00 | 119.50 | 117.00 | 119.00 | 57,491 |
| 2022-06-20 | 120.50 | 120.00 | 120.00 | 120.00 | 101,314 |
| 2022-06-17 | 120.50 | 120.50 | 119.00 | 120.50 | 28,611 |
| 2022-06-16 | 122.00 | 121.00 | 120.00 | 120.50 | 31,610 |
| 2022-06-15 | 123.50 | 123.00 | 123.00 | 123.00 | 61,161 |
| 2022-06-14 | 124.50 | 124.50 | 123.00 | 124.00 | 28,849 |
| 2022-06-13 | 125.50 | 123.00 | 123.00 | 123.00 | 41,276 |
| 2022-06-10 | 125.50 | 125.50 | 124.00 | 125.50 | 87,191 |
| 2022-06-09 | 126.00 | 126.00 | 125.00 | 125.00 | 78,401 |
| 2022-06-08 | 127.00 | 128.00 | 127.00 | 127.00 | 73,719 |
| 2022-06-07 | 126.50 | 127.00 | 125.00 | 127.00 | 57,578 |
| 2022-06-06 | 127.00 | 127.00 | 127.00 | 127.00 | 60,293 |
| 2022-06-03 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2022-06-02 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2022-06-01 | 127.00 | 127.00 | 127.00 | 127.00 | 22,106 |
| 2022-05-31 | 126.50 | 127.00 | 125.00 | 127.00 | 183,714 |
| 2022-05-30 | 126.50 | 127.00 | 125.00 | 127.00 | 54,227 |
| 2022-05-27 | 127.50 | 127.50 | 126.00 | 127.00 | 40,417 |
| 2022-05-26 | 127.50 | 127.00 | 127.00 | 127.50 | 16,753 |
| 2022-05-25 | 128.50 | 131.00 | 127.00 | 127.00 | 31,129 |
| 2022-05-24 | 129.00 | 127.00 | 127.00 | 127.00 | 89,082 |
| 2022-05-23 | 129.00 | 129.00 | 126.00 | 129.00 | 21,998 |
| 2022-05-20 | 129.00 | 129.00 | 126.00 | 129.00 | 30,243 |
| 2022-05-19 | 128.50 | 128.50 | 126.00 | 128.50 | 36,543 |
| 2022-05-18 | 129.50 | 126.00 | 126.00 | 126.00 | 43,252 |
| 2022-05-17 | 130.00 | 131.00 | 129.00 | 129.50 | 64,572 |
| 2022-05-16 | 132.00 | 130.00 | 130.00 | 130.00 | 196,726 |
| 2022-05-13 | 132.00 | 132.50 | 129.00 | 131.50 | 31,745 |
| 2022-05-12 | 133.50 | 135.00 | 130.00 | 135.00 | 70,413 |
| 2022-05-11 | 134.00 | 134.00 | 133.50 | 133.50 | 27,810 |
| 2022-05-10 | 134.00 | 134.00 | 131.00 | 134.00 | 27,648 |
| 2022-05-09 | 134.50 | 134.50 | 132.00 | 134.00 | 45,927 |
| 2022-05-06 | 136.00 | 134.50 | 133.00 | 133.00 | 115,432 |
| 2022-05-05 | 136.50 | 136.00 | 136.00 | 136.00 | 91,050 |
| 2022-05-04 | 136.50 | 136.50 | 135.00 | 136.50 | 28,740 |
| 2022-05-03 | 136.50 | 136.50 | 135.00 | 136.50 | 11,098 |
| 2022-05-02 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2022-04-29 | 137.50 | 137.50 | 135.00 | 136.50 | 122,199 |
| 2022-04-28 | 137.50 | 137.50 | 135.00 | 137.50 | 32,198 |
| 2022-04-27 | 137.50 | 137.50 | 135.00 | 137.50 | 64,432 |
| 2022-04-26 | 137.50 | 137.50 | 137.50 | 137.50 | 124,094 |
| 2022-04-25 | 138.50 | 138.50 | 137.00 | 137.50 | 47,680 |
| 2022-04-22 | 138.50 | 138.50 | 137.00 | 138.50 | 36,956 |
| 2022-04-21 | 138.00 | 138.50 | 138.00 | 138.50 | 38,603 |
| 2022-04-20 | 137.00 | 138.00 | 138.00 | 138.00 | 132,026 |
| 2022-04-19 | 137.00 | 137.50 | 135.00 | 137.00 | 19,611 |
| 2022-04-18 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-04-15 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2022-04-14 | 137.00 | 137.50 | 135.00 | 137.50 | 64,154 |
| 2022-04-13 | 137.00 | 137.50 | 135.00 | 137.50 | 25,746 |
| 2022-04-12 | 137.00 | 137.50 | 135.00 | 137.50 | 7,196 |
| 2022-04-11 | 137.00 | 137.50 | 134.00 | 137.50 | 49,375 |
| 2022-04-08 | 136.50 | 137.00 | 134.00 | 137.00 | 75,444 |
| 2022-04-07 | 138.00 | 138.00 | 136.50 | 136.50 | 35,091 |
| 2022-04-06 | 138.00 | 138.00 | 137.00 | 138.00 | 82,701 |
| 2022-04-05 | 137.00 | 138.00 | 135.00 | 138.00 | 47,814 |
| 2022-04-04 | 136.00 | 137.00 | 135.00 | 137.00 | 46,735 |
| 2022-04-01 | 137.00 | 137.00 | 135.00 | 137.00 | 50,657 |
| 2022-03-31 | 137.00 | 137.00 | 135.00 | 137.00 | 35,925 |
| 2022-03-30 | 137.00 | 137.00 | 135.00 | 137.00 | 7,506 |
| 2022-03-29 | 137.50 | 137.50 | 135.00 | 137.00 | 29,171 |
| 2022-03-28 | 137.50 | 137.50 | 135.00 | 137.50 | 36,579 |
| 2022-03-25 | 137.50 | 137.50 | 135.00 | 137.50 | 19,266 |
| 2022-03-24 | 137.50 | 137.50 | 135.00 | 137.50 | 31,635 |
| 2022-03-23 | 137.50 | 137.50 | 135.00 | 137.50 | 12,226 |
| 2022-03-22 | 137.50 | 137.50 | 135.00 | 137.50 | 35,446 |
| 2022-03-21 | 136.50 | 140.00 | 140.00 | 140.00 | 63,990 |
| 2022-03-18 | 137.00 | 137.00 | 136.50 | 136.50 | 24,926 |
| 2022-03-17 | 137.00 | 137.00 | 134.00 | 137.00 | 120,682 |
| 2022-03-16 | 136.50 | 137.00 | 134.00 | 136.50 | 17,075 |
| 2022-03-15 | 136.50 | 136.50 | 134.00 | 136.50 | 26,235 |
| 2022-03-14 | 137.50 | 137.50 | 136.00 | 136.50 | 32,978 |
| 2022-03-11 | 137.50 | 137.50 | 136.00 | 137.50 | 35,689 |
| 2022-03-10 | 138.00 | 138.00 | 137.50 | 137.50 | 74,134 |
| 2022-03-09 | 138.00 | 138.00 | 136.00 | 138.00 | 53,504 |
| 2022-03-08 | 139.00 | 139.00 | 137.00 | 138.00 | 54,399 |
| 2022-03-07 | 139.50 | 139.50 | 138.00 | 139.00 | 30,400 |
| 2022-03-04 | 141.00 | 141.00 | 138.00 | 139.50 | 54,617 |
| 2022-03-03 | 141.00 | 141.00 | 138.00 | 139.00 | 14,926 |
| 2022-03-02 | 142.00 | 143.00 | 140.00 | 143.00 | 79,636 |
| 2022-03-01 | 139.50 | 141.50 | 139.50 | 141.50 | 89,876 |
| 2022-02-28 | 139.50 | 139.50 | 137.00 | 139.50 | 178,328 |
| 2022-02-25 | 139.00 | 139.50 | 136.00 | 139.50 | 50,506 |
| 2022-02-24 | 139.00 | 139.00 | 136.00 | 139.00 | 24,878 |
| 2022-02-23 | 136.50 | 139.50 | 136.00 | 139.50 | 106,052 |
| 2022-02-22 | 139.00 | 137.00 | 137.00 | 137.00 | 80,490 |
| 2022-02-21 | 140.00 | 140.00 | 139.00 | 139.00 | 56,776 |
| 2022-02-18 | 140.50 | 140.50 | 140.00 | 140.00 | 202,687 |
| 2022-02-17 | 141.00 | 141.50 | 139.00 | 140.50 | 143,803 |
| 2022-02-16 | 141.00 | 141.00 | 139.00 | 141.00 | 23,445 |
| 2022-02-15 | 142.00 | 142.00 | 139.00 | 141.00 | 29,165 |
| 2022-02-14 | 139.00 | 141.00 | 139.00 | 141.00 | 10,500 |
| 2022-02-11 | 143.00 | 143.00 | 141.00 | 141.00 | 96,108 |
| 2022-02-10 | 143.00 | 143.00 | 143.00 | 143.00 | 27,663 |
| 2022-02-09 | 141.50 | 143.00 | 141.50 | 143.00 | 38,668 |
| 2022-02-08 | 141.00 | 141.50 | 141.00 | 141.00 | 89,158 |
| 2022-02-07 | 142.00 | 141.00 | 141.00 | 141.00 | 275,212 |
| 2022-02-04 | 141.00 | 143.00 | 141.00 | 142.00 | 246,015 |
| 2022-02-03 | 144.00 | 144.00 | 143.50 | 143.50 | 42,366 |
| 2022-02-02 | 144.50 | 144.50 | 144.00 | 144.00 | 63,084 |
| 2022-02-01 | 144.00 | 144.50 | 142.00 | 144.50 | 14,759 |
| 2022-01-31 | 144.00 | 145.00 | 143.00 | 144.50 | 33,134 |
| 2022-01-28 | 144.00 | 145.00 | 143.00 | 145.00 | 35,770 |
| 2022-01-27 | 144.50 | 146.00 | 144.50 | 145.00 | 41,036 |
| 2022-01-26 | 146.00 | 146.50 | 146.00 | 146.50 | 89,721 |
| 2022-01-25 | 146.50 | 147.00 | 146.50 | 147.00 | 66,417 |
| 2022-01-24 | 151.00 | 144.00 | 144.00 | 144.00 | 92,919 |
| 2022-01-21 | 148.00 | 150.00 | 148.00 | 150.00 | 24,375 |
| 2022-01-20 | 150.00 | 150.00 | 150.00 | 150.00 | 165 |
| 2022-01-19 | 151.00 | 149.00 | 149.00 | 149.00 | 62,975 |
| 2022-01-18 | 151.00 | 149.00 | 149.00 | 149.00 | 72,517 |
| 2022-01-17 | 150.50 | 150.50 | 148.00 | 150.00 | 37,251 |
| 2022-01-14 | 150.50 | 150.50 | 148.00 | 150.00 | 35,263 |
| 2022-01-13 | 149.50 | 150.00 | 149.50 | 150.00 | 0 |
| 2022-01-12 | 149.00 | 150.00 | 149.50 | 149.50 | 25,468 |
| 2022-01-11 | 150.00 | 150.00 | 147.00 | 149.00 | 32,380 |
| 2022-01-10 | 148.50 | 149.00 | 148.50 | 149.00 | 15,449 |
| 2022-01-07 | 148.50 | 147.00 | 147.00 | 147.00 | 26,762 |
| 2022-01-06 | 150.00 | 150.00 | 147.00 | 148.50 | 3,111 |
| 2022-01-05 | 150.00 | 150.00 | 147.00 | 148.50 | 33,920 |
| 2022-01-04 | 149.00 | 149.00 | 148.50 | 148.50 | 56,964 |
| 2022-01-03 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2021-12-31 | 150.00 | 150.00 | 147.00 | 149.00 | 2,010 |
| 2021-12-30 | 149.00 | 149.00 | 149.00 | 149.00 | 13,752 |
| 2021-12-29 | 149.00 | 149.00 | 149.00 | 149.00 | 6,010 |
| 2021-12-28 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2021-12-27 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2021-12-24 | 150.00 | 150.00 | 147.00 | 149.00 | 1,853 |
| 2021-12-23 | 149.00 | 149.00 | 149.00 | 149.00 | 10,200 |
| 2021-12-22 | 149.00 | 149.00 | 149.00 | 149.00 | 25,624 |
| 2021-12-21 | 149.00 | 149.00 | 149.00 | 149.00 | 58,895 |
| 2021-12-20 | 150.00 | 150.00 | 147.00 | 149.00 | 29,300 |
| 2021-12-17 | 150.00 | 150.00 | 147.00 | 149.00 | 23,004 |
| 2021-12-16 | 150.00 | 150.00 | 147.00 | 149.00 | 15,806 |
| 2021-12-15 | 150.00 | 150.00 | 147.00 | 149.00 | 19,150 |
| 2021-12-14 | 150.00 | 150.00 | 147.00 | 149.00 | 32,365 |
| 2021-12-13 | 150.00 | 150.00 | 147.00 | 149.00 | 53,067 |
| 2021-12-10 | 150.00 | 150.00 | 147.00 | 149.00 | 28,032 |
| 2021-12-09 | 149.00 | 149.00 | 149.00 | 149.00 | 44,000 |
| 2021-12-08 | 150.00 | 150.00 | 147.00 | 149.00 | 18,000 |
| 2021-12-07 | 150.00 | 150.00 | 147.00 | 149.00 | 20,270 |
| 2021-12-06 | 149.00 | 149.00 | 149.00 | 149.00 | 27,832 |
| 2021-12-03 | 149.00 | 149.00 | 147.00 | 149.00 | 93,835 |
| 2021-12-02 | 149.00 | 149.00 | 147.00 | 149.00 | 24,344 |
| 2021-12-01 | 149.00 | 149.00 | 147.00 | 149.00 | 44,763 |
| 2021-11-30 | 149.00 | 149.00 | 147.00 | 149.00 | 6,615 |
| 2021-11-29 | 149.00 | 149.00 | 147.00 | 149.00 | 55,437 |
| 2021-11-26 | 149.50 | 149.50 | 147.00 | 149.00 | 83,831 |
| 2021-11-25 | 149.50 | 149.50 | 147.00 | 149.50 | 19,596 |
| 2021-11-24 | 150.00 | 150.00 | 147.00 | 149.50 | 42,436 |
| 2021-11-23 | 150.00 | 150.00 | 147.00 | 150.00 | 210,655 |
| 2021-11-22 | 150.00 | 150.00 | 147.00 | 150.00 | 22,975 |
| 2021-11-19 | 150.00 | 147.00 | 147.00 | 147.00 | 7,680 |
| 2021-11-18 | 150.50 | 150.50 | 148.00 | 150.00 | 52,642 |
| 2021-11-17 | 150.50 | 150.50 | 150.50 | 150.50 | 78,539 |
| 2021-11-16 | 150.00 | 153.00 | 153.00 | 153.00 | 17,819 |
| 2021-11-15 | 150.00 | 150.00 | 148.00 | 150.00 | 12,245 |
| 2021-11-12 | 150.00 | 150.00 | 148.00 | 150.00 | 7,865 |
| 2021-11-11 | 148.50 | 149.00 | 149.00 | 149.50 | 57,888 |
| 2021-11-10 | 149.00 | 149.00 | 147.00 | 148.50 | 4,797 |
| 2021-11-09 | 148.00 | 148.50 | 147.00 | 148.50 | 20,420 |
| 2021-11-08 | 148.00 | 148.00 | 148.00 | 148.50 | 1,710 |
| 2021-11-05 | 147.50 | 148.00 | 147.50 | 148.00 | 29,063 |
| 2021-11-04 | 147.50 | 147.50 | 147.50 | 147.50 | 7,425 |
| 2021-11-03 | 147.50 | 147.50 | 145.00 | 147.50 | 13,887 |
| 2021-11-02 | 147.50 | 147.50 | 145.00 | 147.50 | 8,606 |
| 2021-11-01 | 147.50 | 147.50 | 145.00 | 147.50 | 2,525 |
| 2021-10-29 | 147.50 | 147.50 | 145.00 | 147.50 | 471 |
| 2021-10-28 | 147.00 | 147.50 | 145.00 | 147.50 | 5,420 |
| 2021-10-27 | 147.50 | 147.50 | 145.00 | 147.50 | 17,768 |
| 2021-10-26 | 145.00 | 147.00 | 143.00 | 147.00 | 77,465 |
| 2021-10-25 | 144.00 | 145.50 | 142.00 | 145.00 | 70,000 |
| 2021-10-22 | 144.00 | 144.00 | 142.00 | 144.00 | 4,756 |
| 2021-10-21 | 144.00 | 144.00 | 142.00 | 144.00 | 50,316 |
| 2021-10-20 | 143.50 | 144.00 | 143.50 | 144.00 | 27,644 |
| 2021-10-19 | 142.00 | 146.00 | 146.00 | 146.00 | 53,783 |
| 2021-10-18 | 140.50 | 142.00 | 140.50 | 142.00 | 35,613 |
| 2021-10-15 | 138.50 | 142.00 | 140.00 | 140.50 | 92,250 |
| 2021-10-14 | 138.50 | 138.50 | 136.00 | 138.50 | 157,523 |
| 2021-10-13 | 138.00 | 136.00 | 136.00 | 138.50 | 99,467 |
| 2021-10-12 | 140.50 | 140.50 | 137.00 | 138.00 | 158,010 |
| 2021-10-11 | 144.50 | 144.50 | 140.00 | 140.50 | 167,013 |
| 2021-10-08 | 144.50 | 144.50 | 144.50 | 144.50 | 35,300 |
| 2021-10-07 | 145.00 | 145.50 | 144.50 | 144.50 | 25,842 |
| 2021-10-06 | 145.00 | 145.50 | 143.00 | 145.00 | 29,410 |
| 2021-10-05 | 146.50 | 146.50 | 143.00 | 145.50 | 90,657 |
| 2021-10-04 | 147.50 | 147.50 | 144.00 | 146.50 | 44,822 |
| 2021-10-01 | 148.00 | 148.50 | 146.00 | 147.50 | 23,484 |
| 2021-09-30 | 148.50 | 148.50 | 146.00 | 148.50 | 173,647 |
| 2021-09-29 | 148.00 | 148.00 | 148.00 | 148.00 | 113,492 |
| 2021-09-28 | 148.00 | 149.00 | 149.00 | 148.00 | 70,658 |
| 2021-09-27 | 147.00 | 148.00 | 146.00 | 148.00 | 21,697 |
| 2021-09-24 | 147.50 | 147.50 | 147.50 | 147.50 | 25,806 |
| 2021-09-23 | 148.00 | 148.00 | 145.00 | 147.50 | 12,812 |
| 2021-09-22 | 148.00 | 148.00 | 147.00 | 148.00 | 92,422 |
| 2021-09-21 | 148.00 | 148.00 | 147.00 | 148.00 | 46,947 |
| 2021-09-20 | 148.50 | 148.50 | 148.00 | 148.00 | 17,132 |
| 2021-09-17 | 148.50 | 148.50 | 147.00 | 148.50 | 91,081 |
| 2021-09-16 | 148.00 | 148.50 | 148.00 | 148.50 | 13,674 |
| 2021-09-15 | 148.00 | 148.00 | 146.00 | 148.00 | 44,163 |
| 2021-09-14 | 148.00 | 148.00 | 146.50 | 148.00 | 75,885 |
| 2021-09-13 | 153.50 | 153.50 | 148.00 | 148.00 | 93,369 |
| 2021-09-10 | 154.00 | 154.00 | 153.50 | 153.50 | 65,074 |
| 2021-09-09 | 154.00 | 154.00 | 152.00 | 154.00 | 7,924 |
| 2021-09-08 | 154.00 | 154.00 | 154.00 | 154.00 | 6,239 |
| 2021-09-07 | 155.00 | 155.00 | 154.00 | 154.00 | 44,922 |
| 2021-09-06 | 155.00 | 155.00 | 152.00 | 155.00 | 25,856 |
| 2021-09-03 | 155.00 | 155.00 | 152.00 | 155.00 | 11,743 |
| 2021-09-02 | 156.00 | 156.00 | 154.00 | 155.00 | 31,424 |
| 2021-09-01 | 159.00 | 159.00 | 156.00 | 158.00 | 28,431 |
| 2021-08-31 | 159.00 | 157.00 | 157.00 | 157.00 | 113,224 |
| 2021-08-30 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2021-08-27 | 159.00 | 159.00 | 156.00 | 158.00 | 12,854 |
| 2021-08-26 | 159.00 | 159.00 | 156.00 | 158.00 | 18,025 |
| 2021-08-25 | 159.00 | 159.00 | 156.00 | 159.00 | 51,411 |
| 2021-08-24 | 159.00 | 159.00 | 156.00 | 159.00 | 52,809 |
| 2021-08-23 | 159.00 | 159.00 | 156.00 | 159.00 | 116,255 |
| 2021-08-20 | 159.00 | 159.00 | 159.00 | 159.00 | 3,680 |
| 2021-08-19 | 159.00 | 159.00 | 156.00 | 159.00 | 4,857 |
| 2021-08-18 | 159.50 | 159.50 | 157.00 | 159.50 | 23,300 |
| 2021-08-17 | 159.50 | 159.50 | 157.00 | 159.50 | 107,109 |
| 2021-08-16 | 159.50 | 159.50 | 157.00 | 159.50 | 13,753 |
| 2021-08-13 | 159.50 | 159.50 | 159.50 | 159.50 | 28,422 |
| 2021-08-12 | 159.50 | 159.50 | 159.50 | 159.50 | 21,208 |
| 2021-08-11 | 159.50 | 159.50 | 159.50 | 159.50 | 23,394 |
| 2021-08-10 | 159.50 | 159.50 | 159.50 | 159.50 | 336,491 |
| 2021-08-09 | 159.50 | 159.50 | 157.00 | 159.50 | 9,381 |
| 2021-08-06 | 159.50 | 159.50 | 157.00 | 159.50 | 3,278 |
| 2021-08-05 | 159.00 | 159.50 | 157.00 | 159.50 | 7,000 |
| 2021-08-04 | 158.50 | 160.00 | 158.50 | 159.00 | 45,551 |
| 2021-08-03 | 164.00 | 160.00 | 160.00 | 160.00 | 67,306 |
| 2021-08-02 | 162.00 | 162.00 | 162.00 | 162.00 | 215,169 |
| 2021-07-30 | 163.00 | 162.00 | 162.00 | 162.00 | 151,118 |
| 2021-07-29 | 162.00 | 162.00 | 162.00 | 162.00 | 9,089 |
| 2021-07-28 | 162.00 | 162.00 | 161.00 | 162.00 | 12,610 |
| 2021-07-27 | 162.00 | 162.00 | 161.00 | 162.00 | 14,600 |
| 2021-07-26 | 162.00 | 162.00 | 162.00 | 162.00 | 17,532 |
| 2021-07-23 | 162.00 | 162.00 | 161.00 | 162.00 | 1,500 |
| 2021-07-22 | 161.50 | 162.00 | 160.00 | 162.00 | 48,602 |
| 2021-07-21 | 161.50 | 161.50 | 160.00 | 161.50 | 25,375 |
| 2021-07-20 | 161.00 | 161.00 | 159.00 | 160.50 | 81,722 |
| 2021-07-19 | 160.00 | 160.50 | 159.00 | 160.50 | 26,883 |
| 2021-07-16 | 161.00 | 161.00 | 159.00 | 160.50 | 23,266 |
| 2021-07-15 | 161.00 | 161.00 | 159.00 | 160.50 | 33,000 |
| 2021-07-14 | 161.00 | 161.00 | 159.00 | 160.50 | 41,846 |
| 2021-07-13 | 161.00 | 161.00 | 159.00 | 160.50 | 21,030 |
| 2021-07-12 | 161.00 | 161.00 | 159.00 | 160.50 | 38,358 |
| 2021-07-09 | 161.00 | 161.00 | 159.00 | 160.50 | 45,817 |
| 2021-07-08 | 161.00 | 161.00 | 159.00 | 160.50 | 93,087 |
| 2021-07-07 | 160.50 | 160.50 | 158.00 | 160.50 | 35,598 |
| 2021-07-06 | 160.50 | 160.50 | 158.00 | 160.00 | 4,584 |
| 2021-07-05 | 160.50 | 160.50 | 158.00 | 160.00 | 38,450 |
| 2021-07-02 | 160.00 | 160.00 | 160.00 | 160.00 | 309,815 |
| 2021-07-01 | 160.00 | 160.00 | 160.00 | 160.00 | 70,479 |
| 2021-06-30 | 160.00 | 160.00 | 160.00 | 160.00 | 42,000 |
| 2021-06-29 | 159.50 | 160.00 | 158.00 | 160.00 | 26,500 |
| 2021-06-28 | 159.00 | 159.50 | 157.00 | 159.50 | 102,994 |
| 2021-06-25 | 159.00 | 159.00 | 157.00 | 159.00 | 33,500 |
| 2021-06-24 | 159.00 | 159.00 | 157.00 | 159.00 | 0 |
| 2021-06-23 | 159.00 | 159.00 | 159.00 | 159.00 | 47,101 |
| 2021-06-22 | 158.50 | 159.00 | 158.50 | 159.00 | 39,521 |
| 2021-06-21 | 159.00 | 159.00 | 158.50 | 158.50 | 64,096 |
| 2021-06-18 | 159.00 | 159.00 | 156.00 | 159.00 | 25,510 |
| 2021-06-17 | 159.00 | 159.00 | 156.00 | 159.00 | 2,504 |
| 2021-06-16 | 159.50 | 159.50 | 159.00 | 159.00 | 23,794 |
| 2021-06-15 | 159.50 | 159.50 | 157.00 | 159.50 | 21,000 |
| 2021-06-14 | 159.50 | 159.50 | 157.00 | 159.50 | 12,203 |
| 2021-06-11 | 159.50 | 159.50 | 157.00 | 159.50 | 9,316 |
| 2021-06-10 | 159.50 | 159.50 | 159.50 | 159.50 | 48,440 |
| 2021-06-09 | 159.00 | 159.50 | 157.00 | 159.50 | 195,239 |
| 2021-06-08 | 159.00 | 159.50 | 156.00 | 159.50 | 71,027 |
| 2021-06-07 | 158.00 | 158.50 | 156.00 | 158.00 | 35,333 |
| 2021-06-04 | 159.50 | 159.50 | 157.00 | 158.50 | 8,600 |
| 2021-06-03 | 159.50 | 157.00 | 157.00 | 157.00 | 229,525 |
| 2021-06-02 | 160.50 | 160.50 | 158.00 | 159.00 | 68,294 |
| 2021-06-01 | 160.50 | 160.50 | 158.00 | 159.50 | 46,515 |
| 2021-05-28 | 159.50 | 159.50 | 159.50 | 159.50 | 37,391 |
| 2021-05-27 | 160.50 | 160.50 | 158.00 | 159.50 | 1,558,577 |
| 2021-05-26 | 160.50 | 160.50 | 158.00 | 160.00 | 10,997 |
| 2021-05-25 | 160.50 | 160.50 | 158.00 | 160.00 | 102,502 |
| 2021-05-24 | 160.00 | 160.00 | 160.00 | 160.00 | 8,038 |
| 2021-05-21 | 160.00 | 160.00 | 158.00 | 160.00 | 6,575 |
| 2021-05-20 | 160.50 | 160.50 | 158.00 | 160.00 | 20,685 |
| 2021-05-19 | 160.00 | 160.00 | 160.00 | 160.00 | 30,848 |
| 2021-05-18 | 160.50 | 160.50 | 158.00 | 160.00 | 111,734 |
| 2021-05-17 | 160.00 | 161.00 | 158.00 | 160.00 | 189,392 |
| 2021-05-14 | 160.00 | 160.00 | 160.00 | 160.00 | 43,148 |
| 2021-05-13 | 161.00 | 161.00 | 158.00 | 160.00 | 151,666 |
| 2021-05-12 | 160.50 | 160.50 | 160.50 | 160.50 | 19,424 |
| 2021-05-11 | 161.00 | 161.00 | 158.00 | 160.50 | 50,700 |
| 2021-05-10 | 161.00 | 161.00 | 158.00 | 160.50 | 3,101 |
| 2021-05-07 | 161.00 | 161.00 | 158.00 | 160.50 | 34,183 |
| 2021-05-06 | 160.50 | 160.50 | 158.00 | 160.50 | 60,965 |
| 2021-05-05 | 160.00 | 160.50 | 157.00 | 160.50 | 30,027 |
| 2021-05-04 | 160.00 | 160.00 | 157.00 | 160.00 | 27,562 |
| 2021-04-30 | 160.00 | 160.00 | 157.00 | 160.00 | 116,018 |
| 2021-04-29 | 158.00 | 159.50 | 156.00 | 159.50 | 5,046 |
| 2021-04-28 | 157.50 | 158.00 | 157.50 | 158.00 | 26,484 |
| 2021-04-27 | 157.50 | 157.50 | 155.00 | 157.50 | 0 |
| 2021-04-26 | 157.00 | 157.50 | 155.00 | 157.50 | 151,670 |
| 2021-04-23 | 157.00 | 157.00 | 155.00 | 157.00 | 22,113 |
| 2021-04-22 | 157.00 | 157.00 | 157.00 | 157.00 | 16,755 |
| 2021-04-21 | 157.00 | 157.00 | 155.00 | 157.00 | 219,219 |
| 2021-04-20 | 157.50 | 157.50 | 157.00 | 157.00 | 76,132 |
| 2021-04-19 | 158.00 | 157.00 | 157.00 | 157.00 | 2,265,897 |
| 2021-04-16 | 158.00 | 158.00 | 155.00 | 157.50 | 23,013 |
| 2021-04-15 | 157.00 | 159.00 | 159.00 | 159.00 | 71,403 |
| 2021-04-14 | 156.00 | 156.50 | 153.00 | 156.50 | 2,343,860 |
| 2021-04-13 | 156.00 | 156.00 | 153.00 | 156.00 | 483,265 |
| 2021-04-12 | 156.00 | 156.00 | 153.00 | 156.00 | 30,195 |
| 2021-04-09 | 155.50 | 156.00 | 153.00 | 156.00 | 132,873 |
| 2021-04-08 | 154.50 | 155.50 | 154.50 | 155.50 | 34,531 |
| 2021-04-07 | 154.00 | 154.50 | 151.00 | 154.50 | 43,534 |
| 2021-04-06 | 153.00 | 154.00 | 153.00 | 154.00 | 97,040 |
| 2021-04-01 | 152.50 | 153.00 | 152.50 | 153.00 | 36,887 |
| 2021-03-31 | 150.50 | 152.50 | 149.00 | 152.50 | 50,025 |
| 2021-03-30 | 150.50 | 150.50 | 150.50 | 150.50 | 43,390 |
| 2021-03-29 | 150.50 | 150.50 | 149.00 | 150.50 | 61,616 |
| 2021-03-26 | 150.00 | 150.50 | 148.00 | 150.50 | 113,046 |
| 2021-03-25 | 150.00 | 150.00 | 148.00 | 150.00 | 1,409 |
| 2021-03-24 | 150.00 | 150.00 | 148.00 | 150.00 | 22,455 |
| 2021-03-23 | 150.00 | 150.00 | 150.00 | 150.00 | 16,494 |
| 2021-03-22 | 150.00 | 150.00 | 150.00 | 150.00 | 5,052 |
| 2021-03-19 | 150.00 | 150.00 | 148.00 | 150.00 | 58,133 |
| 2021-03-18 | 150.00 | 150.00 | 148.00 | 150.00 | 72,300 |
| 2021-03-17 | 150.00 | 150.00 | 148.00 | 150.00 | 39,140 |
| 2021-03-16 | 150.00 | 150.00 | 150.00 | 150.00 | 11,511 |
| 2021-03-15 | 150.00 | 151.00 | 148.00 | 150.00 | 96,486 |
| 2021-03-12 | 150.00 | 150.00 | 150.00 | 150.00 | 783,686 |
| 2021-03-11 | 150.00 | 150.00 | 150.00 | 150.00 | 88,830 |
| 2021-03-10 | 150.00 | 150.00 | 148.00 | 150.00 | 52,892 |
| 2021-03-09 | 150.00 | 150.00 | 150.00 | 150.00 | 42,127 |
| 2021-03-08 | 150.00 | 150.00 | 150.00 | 150.00 | 42,534 |
| 2021-03-05 | 150.00 | 150.00 | 150.00 | 150.00 | 40,810 |
| 2021-03-04 | 152.50 | 152.50 | 150.00 | 150.00 | 50,456 |
| 2021-03-03 | 153.00 | 154.00 | 151.00 | 154.00 | 495,451 |
| 2021-03-02 | 155.00 | 155.00 | 153.00 | 153.00 | 129,369 |
| 2021-03-01 | 155.50 | 155.50 | 153.00 | 154.50 | 92,956 |
| 2021-02-26 | 156.50 | 156.00 | 156.00 | 156.00 | 184,391 |
| 2021-02-25 | 157.00 | 157.00 | 154.00 | 156.50 | 393,740 |
| 2021-02-24 | 157.00 | 157.00 | 154.00 | 157.00 | 74,152 |
| 2021-02-23 | 157.00 | 157.00 | 157.00 | 157.00 | 7,764 |
| 2021-02-22 | 157.00 | 157.00 | 154.00 | 157.00 | 16,647 |
| 2021-02-19 | 157.00 | 157.00 | 154.00 | 157.00 | 12,500 |
| 2021-02-18 | 157.00 | 157.00 | 154.00 | 157.00 | 35,193 |
| 2021-02-17 | 157.50 | 157.50 | 155.00 | 157.00 | 21,550 |
| 2021-02-16 | 158.00 | 158.00 | 156.00 | 157.50 | 89,691 |
| 2021-02-15 | 157.00 | 158.00 | 154.00 | 158.00 | 158,262 |
| 2021-02-12 | 155.00 | 155.00 | 154.00 | 155.00 | 28,303 |
| 2021-02-11 | 154.00 | 154.00 | 154.00 | 154.00 | 47,419 |
| 2021-02-10 | 154.00 | 154.00 | 152.00 | 153.50 | 34,108 |
| 2021-02-09 | 154.00 | 154.00 | 152.00 | 153.50 | 29,454 |
| 2021-02-08 | 154.00 | 154.00 | 152.00 | 153.00 | 10,605 |
| 2021-02-05 | 153.00 | 153.00 | 153.00 | 153.00 | 7,639 |
| 2021-02-04 | 153.50 | 153.50 | 151.00 | 153.00 | 8,509 |
| 2021-02-03 | 153.50 | 153.50 | 151.00 | 152.50 | 19,066 |
| 2021-02-02 | 153.50 | 153.50 | 151.00 | 152.50 | 11,980 |
| 2021-02-01 | 152.00 | 152.50 | 152.00 | 152.50 | 63,466 |
| 2021-01-29 | 152.00 | 152.00 | 152.00 | 152.00 | 27,197 |
| 2021-01-28 | 152.00 | 157.00 | 157.00 | 152.00 | 33,084 |
| 2021-01-27 | 152.00 | 157.00 | 157.00 | 157.00 | 47,392 |
| 2021-01-26 | 150.50 | 152.00 | 150.50 | 152.00 | 58,034 |
| 2021-01-25 | 151.00 | 151.00 | 150.00 | 150.50 | 34,250 |
| 2021-01-22 | 149.50 | 151.00 | 149.50 | 151.00 | 160,370 |
| 2021-01-21 | 149.00 | 149.50 | 149.00 | 149.50 | 30,518 |
| 2021-01-20 | 148.00 | 146.00 | 146.00 | 146.00 | 14,487 |
| 2021-01-19 | 147.00 | 148.00 | 145.00 | 148.00 | 78,193 |
| 2021-01-18 | 146.00 | 147.00 | 146.00 | 147.00 | 53,430 |
| 2021-01-15 | 148.00 | 148.00 | 146.00 | 146.00 | 92,532 |
| 2021-01-14 | 147.50 | 150.00 | 150.00 | 148.00 | 34,176 |
| 2021-01-13 | 147.50 | 147.50 | 145.00 | 147.50 | 63,430 |
| 2021-01-12 | 148.00 | 148.00 | 145.00 | 147.50 | 41,191 |
| 2021-01-11 | 149.50 | 151.00 | 151.00 | 151.00 | 68,673 |
| 2021-01-08 | 149.50 | 149.50 | 147.00 | 149.50 | 11,651 |
| 2021-01-07 | 149.50 | 149.50 | 149.50 | 149.50 | 107,854 |
| 2021-01-06 | 148.50 | 149.00 | 148.50 | 149.00 | 18,093 |
| 2021-01-05 | 149.00 | 149.00 | 146.00 | 148.50 | 22,021 |
| 2021-01-04 | 149.50 | 149.50 | 147.00 | 149.00 | 28,255 |
| 2020-12-31 | 149.00 | 149.00 | 149.00 | 149.00 | 11,689 |
| 2020-12-30 | 149.50 | 149.50 | 147.00 | 149.00 | 13,914 |
| 2020-12-29 | 148.50 | 149.00 | 148.50 | 149.00 | 44,564 |
| 2020-12-24 | 148.50 | 148.50 | 146.00 | 148.50 | 112,568 |
| 2020-12-23 | 148.50 | 148.50 | 148.50 | 148.50 | 193,767 |
| 2020-12-22 | 148.50 | 148.50 | 146.00 | 148.50 | 175,427 |
| 2020-12-21 | 148.50 | 148.50 | 146.00 | 148.50 | 4,581 |
| 2020-12-18 | 148.00 | 148.50 | 145.00 | 148.50 | 37,952 |
| 2020-12-17 | 148.00 | 148.00 | 148.00 | 148.00 | 43,390 |
| 2020-12-16 | 148.00 | 148.00 | 148.00 | 148.00 | 19,471 |
| 2020-12-15 | 148.00 | 148.00 | 145.00 | 148.00 | 56,308 |
| 2020-12-14 | 148.00 | 148.00 | 145.00 | 148.00 | 57,279 |
| 2020-12-11 | 148.00 | 148.00 | 145.00 | 148.00 | 17,982 |
| 2020-12-10 | 148.00 | 148.00 | 145.00 | 148.00 | 33,385 |
| 2020-12-09 | 148.00 | 148.00 | 148.00 | 148.00 | 19,837 |
| 2020-12-08 | 148.00 | 148.00 | 145.00 | 148.00 | 5,963 |
| 2020-12-07 | 148.00 | 148.00 | 148.00 | 148.00 | 38,998 |
| 2020-12-04 | 148.00 | 149.00 | 147.00 | 147.00 | 17,402 |
| 2020-12-03 | 148.00 | 148.00 | 148.00 | 148.00 | 18,434 |
| 2020-12-02 | 148.00 | 148.00 | 145.00 | 148.00 | 19,060 |
| 2020-12-01 | 148.00 | 148.00 | 145.00 | 148.00 | 23,493 |
| 2020-11-30 | 148.00 | 148.00 | 145.00 | 148.00 | 0 |
| 2020-11-27 | 149.00 | 149.50 | 147.00 | 148.00 | 49,550 |
| 2020-11-26 | 152.00 | 152.00 | 146.00 | 149.00 | 256,116 |
| 2020-11-25 | 148.50 | 151.00 | 151.00 | 151.00 | 16,117 |
| 2020-11-24 | 148.50 | 148.50 | 146.00 | 148.50 | 15,213 |
| 2020-11-23 | 148.50 | 148.50 | 148.50 | 148.50 | 70,415 |
| 2020-11-20 | 148.50 | 148.50 | 148.50 | 148.50 | 54,267 |
| 2020-11-19 | 148.00 | 151.00 | 149.00 | 149.00 | 100,023 |
| 2020-11-18 | 147.00 | 148.00 | 144.00 | 148.00 | 65,881 |
| 2020-11-17 | 146.50 | 146.50 | 144.00 | 146.50 | 92,570 |
| 2020-11-16 | 146.00 | 146.50 | 143.00 | 146.00 | 107,527 |
| 2020-11-13 | 146.00 | 146.00 | 143.00 | 146.00 | 20,000 |
| 2020-11-12 | 145.00 | 145.50 | 145.00 | 145.50 | 28,154 |
| 2020-11-11 | 143.50 | 144.50 | 143.50 | 144.50 | 32,240 |
| 2020-11-10 | 143.50 | 143.50 | 141.00 | 143.50 | 41,993 |
| 2020-11-09 | 143.00 | 143.50 | 140.00 | 143.50 | 16,252 |
| 2020-11-06 | 143.00 | 143.00 | 140.00 | 143.00 | 16,158 |
| 2020-11-05 | 142.00 | 142.00 | 140.00 | 142.00 | 11,516 |
| 2020-11-04 | 142.00 | 142.00 | 142.00 | 142.00 | 18,190 |
| 2020-11-03 | 141.00 | 142.00 | 140.00 | 142.00 | 34,239 |
| 2020-11-02 | 142.00 | 142.50 | 140.00 | 142.00 | 171,683 |
| 2020-10-30 | 142.00 | 142.50 | 140.00 | 142.50 | 1,600 |
| 2020-10-29 | 142.00 | 142.50 | 140.00 | 142.50 | 81,270 |
| 2020-10-28 | 142.50 | 142.50 | 140.00 | 142.50 | 87,028 |
| 2020-10-27 | 142.50 | 142.50 | 142.50 | 142.50 | 157,850 |
| 2020-10-26 | 141.50 | 142.50 | 140.00 | 142.50 | 24,971 |
| 2020-10-23 | 141.50 | 141.50 | 140.00 | 141.50 | 33,552 |
| 2020-10-22 | 141.50 | 141.50 | 140.00 | 141.50 | 23,599 |
| 2020-10-21 | 142.00 | 142.00 | 140.00 | 141.50 | 15,167 |
| 2020-10-20 | 143.00 | 143.00 | 142.00 | 142.00 | 30,309 |
| 2020-10-16 | 141.50 | 143.00 | 139.00 | 143.00 | 58,178 |
| 2020-10-15 | 139.00 | 141.50 | 136.00 | 141.50 | 13,576 |
| 2020-10-14 | 142.00 | 140.00 | 140.00 | 140.00 | 99,171 |
| 2020-10-13 | 141.50 | 141.50 | 141.50 | 141.50 | 66,178 |
| 2020-10-12 | 142.00 | 142.00 | 139.00 | 141.50 | 16,273 |
| 2020-10-09 | 144.00 | 144.00 | 139.00 | 141.00 | 26,107 |
| 2020-10-08 | 141.50 | 141.50 | 139.00 | 141.00 | 17,142 |
| 2020-10-07 | 140.00 | 143.00 | 143.00 | 141.00 | 120,281 |
| 2020-10-06 | 141.00 | 141.00 | 138.00 | 140.00 | 16,405 |
| 2020-10-05 | 141.00 | 141.00 | 135.00 | 140.00 | 18,746 |
| 2020-10-02 | 141.00 | 141.00 | 138.00 | 140.00 | 197,619 |
| 2020-10-01 | 141.00 | 141.00 | 138.00 | 141.00 | 54,959 |
| 2020-09-30 | 141.00 | 141.00 | 138.00 | 141.00 | 22,280 |
| 2020-09-29 | 141.00 | 138.00 | 138.00 | 141.00 | 228,026 |
| 2020-09-28 | 138.50 | 144.00 | 144.00 | 141.00 | 94,476 |
| 2020-09-25 | 138.00 | 138.50 | 135.00 | 138.50 | 34,250 |
| 2020-09-24 | 138.00 | 138.00 | 135.00 | 138.00 | 4,451 |
| 2020-09-23 | 138.00 | 138.00 | 138.00 | 138.00 | 41,295 |
| 2020-09-22 | 138.00 | 138.00 | 135.00 | 138.00 | 58,282 |
| 2020-09-21 | 140.50 | 141.00 | 135.00 | 137.00 | 84,891 |
| 2020-09-18 | 140.50 | 140.50 | 138.00 | 140.50 | 8,571 |
| 2020-09-17 | 144.00 | 144.00 | 138.00 | 140.50 | 21,386 |
| 2020-09-16 | 140.50 | 138.00 | 138.00 | 140.50 | 13,817 |
| 2020-09-15 | 137.50 | 143.00 | 143.00 | 143.00 | 37,874 |
| 2020-09-14 | 139.50 | 139.50 | 139.50 | 139.50 | 37,977 |
| 2020-09-11 | 139.50 | 136.00 | 136.00 | 136.00 | 53,050 |
| 2020-09-10 | 140.00 | 137.00 | 137.00 | 140.00 | 18,648 |
| 2020-09-09 | 138.00 | 140.00 | 137.00 | 140.00 | 22,991 |
| 2020-09-08 | 139.00 | 142.00 | 139.00 | 141.00 | 4,974 |
| 2020-09-07 | 141.50 | 145.00 | 139.00 | 141.00 | 11,915 |
| 2020-09-04 | 141.50 | 145.00 | 139.00 | 141.00 | 21,702 |
| 2020-09-03 | 143.00 | 141.00 | 141.00 | 141.00 | 17,304 |
| 2020-09-02 | 145.00 | 149.00 | 149.00 | 144.00 | 9,138 |
| 2020-09-01 | 140.00 | 146.00 | 139.00 | 144.00 | 62,131 |
| 2020-08-28 | 143.50 | 141.00 | 141.00 | 142.50 | 25,997 |
| 2020-08-27 | 143.50 | 142.00 | 142.00 | 142.50 | 26,536 |
| 2020-08-26 | 143.50 | 143.50 | 139.00 | 142.50 | 28,991 |
| 2020-08-25 | 143.50 | 143.50 | 139.00 | 142.50 | 55,809 |
| 2020-08-24 | 143.50 | 139.00 | 139.00 | 142.50 | 27,597 |
| 2020-08-21 | 148.00 | 148.00 | 142.50 | 142.50 | 37,672 |
| 2020-08-20 | 143.00 | 143.00 | 139.00 | 142.50 | 11,104 |
| 2020-08-19 | 143.00 | 143.00 | 139.00 | 142.50 | 9,900 |
| 2020-08-18 | 141.00 | 144.00 | 139.00 | 142.50 | 31,928 |
| 2020-08-17 | 143.00 | 146.00 | 146.00 | 142.50 | 31,804 |
| 2020-08-14 | 143.50 | 142.50 | 139.00 | 142.50 | 28,529 |
| 2020-08-13 | 142.50 | 146.00 | 146.00 | 142.50 | 11,336 |
| 2020-08-12 | 143.50 | 143.50 | 139.00 | 142.50 | 9,152 |
| 2020-08-11 | 143.50 | 139.00 | 139.00 | 142.50 | 51,431 |
| 2020-08-10 | 144.00 | 144.00 | 144.00 | 142.50 | 60,435 |
| 2020-08-07 | 143.00 | 146.00 | 139.00 | 142.50 | 125,290 |
| 2020-08-06 | 142.50 | 142.50 | 142.50 | 142.50 | 45,563 |
| 2020-08-05 | 143.00 | 143.00 | 139.00 | 142.50 | 15,198 |
| 2020-08-04 | 139.50 | 138.00 | 138.00 | 142.50 | 23,025 |
| 2020-08-03 | 139.50 | 139.50 | 138.00 | 139.50 | 39,192 |
| 2020-07-31 | 132.00 | 140.00 | 132.00 | 139.50 | 47,610 |
| 2020-07-30 | 143.00 | 141.00 | 141.00 | 143.00 | 6,803 |
| 2020-07-29 | 144.00 | 144.00 | 142.00 | 143.00 | 132,639 |
| 2020-07-28 | 145.50 | 150.00 | 150.00 | 144.00 | 18,028 |
| 2020-07-27 | 145.50 | 145.50 | 141.00 | 144.00 | 11,298 |
| 2020-07-24 | 146.00 | 145.00 | 141.00 | 144.00 | 54,121 |
| 2020-07-23 | 146.50 | 146.50 | 142.00 | 144.50 | 67,331 |
| 2020-07-22 | 146.50 | 145.00 | 141.00 | 144.50 | 25,787 |
| 2020-07-21 | 146.50 | 146.50 | 142.00 | 145.00 | 4,270 |
| 2020-07-20 | 146.50 | 145.00 | 145.00 | 145.00 | 15,257 |
| 2020-07-17 | 145.50 | 145.50 | 141.00 | 145.00 | 12,861 |
| 2020-07-16 | 145.50 | 141.00 | 141.00 | 144.50 | 8,137 |
| 2020-07-15 | 143.00 | 144.50 | 142.00 | 144.50 | 16,222 |
| 2020-07-14 | 143.00 | 143.50 | 140.00 | 143.50 | 21,140 |
| 2020-07-13 | 144.50 | 144.00 | 141.00 | 144.00 | 125,137 |
| 2020-07-10 | 140.00 | 144.00 | 140.00 | 144.00 | 33,227 |
| 2020-07-09 | 146.00 | 141.00 | 141.00 | 144.00 | 31,181 |
| 2020-07-08 | 146.00 | 142.00 | 142.00 | 143.50 | 27,863 |
| 2020-07-07 | 146.00 | 143.00 | 143.00 | 143.50 | 72,261 |
| 2020-07-06 | 141.00 | 144.00 | 142.00 | 143.50 | 103,712 |
| 2020-07-03 | 139.00 | 143.00 | 138.00 | 141.00 | 94,481 |
| 2020-07-02 | 136.50 | 139.50 | 131.00 | 139.50 | 77,657 |
| 2020-07-01 | 138.00 | 137.50 | 134.00 | 137.50 | 5,474 |
| 2020-06-30 | 137.50 | 134.00 | 134.00 | 137.50 | 24,635 |
| 2020-06-29 | 137.50 | 141.00 | 141.00 | 137.50 | 17,185 |
| 2020-06-26 | 137.50 | 141.00 | 141.00 | 137.50 | 147,018 |
| 2020-06-25 | 137.00 | 137.50 | 134.00 | 137.00 | 16,230 |
| 2020-06-24 | 137.00 | 140.00 | 140.00 | 137.00 | 39,260 |
| 2020-06-23 | 140.00 | 140.00 | 134.00 | 137.00 | 47,515 |
| 2020-06-22 | 136.50 | 139.00 | 136.50 | 137.00 | 102,945 |
| 2020-06-19 | 136.00 | 136.50 | 132.00 | 136.50 | 153,014 |
| 2020-06-18 | 143.00 | 143.00 | 137.00 | 137.00 | 20,357 |
| 2020-06-17 | 139.50 | 144.00 | 144.00 | 138.50 | 71,003 |
| 2020-06-16 | 139.50 | 143.00 | 138.50 | 138.50 | 76,054 |
| 2020-06-15 | 139.50 | 142.00 | 142.00 | 139.00 | 24,393 |
| 2020-06-12 | 139.50 | 142.00 | 136.00 | 139.50 | 39,498 |
| 2020-06-11 | 139.50 | 143.00 | 138.00 | 139.50 | 32,041 |
| 2020-06-10 | 145.00 | 145.00 | 136.00 | 139.50 | 57,837 |
| 2020-06-09 | 139.00 | 139.50 | 136.00 | 139.50 | 56,588 |
| 2020-06-08 | 139.00 | 139.50 | 136.00 | 139.50 | 59,669 |
| 2020-06-05 | 139.50 | 141.00 | 136.00 | 139.50 | 116,074 |
| 2020-06-04 | 137.00 | 142.00 | 137.00 | 139.50 | 186,636 |
| 2020-06-03 | 137.00 | 137.50 | 137.00 | 137.50 | 219,036 |
| 2020-06-02 | 132.00 | 141.00 | 132.00 | 137.00 | 24,848 |
| 2020-06-01 | 135.50 | 140.00 | 137.00 | 137.50 | 35,507 |
| 2020-05-29 | 135.50 | 135.50 | 131.00 | 135.00 | 25,507 |
| 2020-05-28 | 131.50 | 135.00 | 130.00 | 135.00 | 55,546 |
| 2020-05-27 | 131.50 | 134.00 | 134.00 | 131.50 | 57,275 |
| 2020-05-26 | 128.50 | 134.00 | 134.00 | 131.50 | 61,698 |
| 2020-05-22 | 128.50 | 128.50 | 128.50 | 128.50 | 22,415 |
| 2020-05-21 | 128.50 | 128.50 | 125.00 | 128.50 | 43,579 |
| 2020-05-20 | 126.00 | 128.50 | 125.00 | 128.50 | 80,069 |
| 2020-05-19 | 128.50 | 128.50 | 125.00 | 128.50 | 75,221 |
| 2020-05-18 | 128.50 | 128.50 | 125.00 | 128.50 | 22,958 |
| 2020-05-15 | 128.50 | 128.50 | 125.00 | 128.50 | 14,686 |
| 2020-05-14 | 123.00 | 128.50 | 123.00 | 128.50 | 20,076 |
| 2020-05-13 | 129.50 | 129.50 | 126.00 | 129.00 | 36,129 |
| 2020-05-12 | 129.50 | 129.50 | 126.00 | 129.50 | 43,000 |
| 2020-05-11 | 129.50 | 129.50 | 126.00 | 129.50 | 33,739 |
| 2020-05-07 | 128.00 | 129.50 | 126.00 | 129.50 | 37,418 |
| 2020-05-06 | 128.00 | 128.00 | 124.00 | 128.00 | 106,714 |
| 2020-05-05 | 128.50 | 132.00 | 132.00 | 128.00 | 64,623 |
| 2020-05-04 | 129.50 | 129.50 | 129.50 | 129.50 | 196,086 |
| 2020-05-01 | 128.00 | 129.50 | 126.00 | 129.50 | 35,117 |
| 2020-04-30 | 129.50 | 129.50 | 129.50 | 129.50 | 54,172 |
| 2020-04-29 | 130.00 | 130.00 | 130.00 | 129.50 | 70,828 |
| 2020-04-28 | 129.00 | 130.00 | 126.00 | 129.50 | 39,045 |
| 2020-04-27 | 131.00 | 132.00 | 126.00 | 129.50 | 41,481 |
| 2020-04-24 | 128.00 | 129.00 | 126.00 | 129.00 | 15,164 |
| 2020-04-23 | 127.50 | 129.00 | 123.00 | 129.00 | 20,525 |
| 2020-04-22 | 127.50 | 127.50 | 127.50 | 127.50 | 185,581 |
| 2020-04-21 | 128.50 | 128.50 | 127.50 | 127.50 | 58,683 |
| 2020-04-20 | 127.50 | 128.50 | 123.00 | 128.50 | 75,225 |
| 2020-04-17 | 127.50 | 127.50 | 123.00 | 127.50 | 47,759 |
| 2020-04-16 | 132.00 | 132.00 | 125.00 | 127.50 | 49,054 |
| 2020-04-15 | 129.00 | 132.00 | 132.00 | 128.50 | 140,319 |
| 2020-04-14 | 123.00 | 129.00 | 120.00 | 123.00 | 110,831 |
| 2020-04-09 | 123.00 | 123.00 | 120.00 | 123.00 | 61,414 |
| 2020-04-08 | 127.00 | 127.00 | 120.00 | 123.00 | 207,051 |
| 2020-04-07 | 117.50 | 123.00 | 117.50 | 117.50 | 113,967 |
| 2020-04-06 | 114.50 | 117.00 | 111.00 | 114.50 | 101,418 |
| 2020-04-03 | 113.50 | 113.50 | 109.00 | 113.50 | 0 |
| 2020-04-03 | 113.50 | 114.50 | 109.00 | 114.50 | 159,533 |
| 2020-04-02 | 113.50 | 113.50 | 113.50 | 113.50 | 75,934 |
| 2020-04-02 | 113.50 | 113.50 | 109.00 | 113.50 | 46,134 |
| 2020-04-01 | 113.50 | 113.50 | 113.50 | 113.50 | 62,973 |
| 2020-04-01 | 113.50 | 113.50 | 109.00 | 114.00 | 41,116 |
| 2020-03-31 | 113.50 | 118.00 | 118.00 | 113.50 | 167,112 |
| 2020-03-30 | 113.00 | 113.50 | 113.00 | 113.00 | 99,868 |
| 2020-03-27 | 112.50 | 112.50 | 108.00 | 112.50 | 115,106 |
| 2020-03-26 | 109.00 | 111.50 | 109.00 | 109.00 | 237,345 |
| 2020-03-25 | 106.00 | 109.00 | 102.00 | 106.00 | 110,229 |
| 2020-03-24 | 101.00 | 105.00 | 105.00 | 102.50 | 152,181 |
| 2020-03-23 | 111.00 | 111.00 | 107.00 | 111.00 | 49,235 |
| 2020-03-20 | 103.50 | 110.50 | 99.00 | 103.50 | 105,215 |
| 2020-03-19 | 105.00 | 107.00 | 105.00 | 105.00 | 124,920 |
| 2020-03-18 | 111.00 | 111.00 | 107.00 | 111.00 | 55,268 |
| 2020-03-17 | 125.50 | 125.50 | 115.00 | 125.50 | 56,753 |
| 2020-03-16 | 130.50 | 130.50 | 126.50 | 130.50 | 15,671 |
| 2020-03-13 | 138.00 | 138.00 | 128.00 | 130.00 | 116,419 |
| 2020-03-12 | 137.50 | 137.50 | 131.50 | 137.50 | 132,513 |
| 2020-03-11 | 138.50 | 138.50 | 137.50 | 139.00 | 126,322 |
| 2020-03-10 | 139.50 | 139.50 | 139.50 | 139.50 | 149,835 |
| 2020-03-09 | 143.00 | 143.00 | 139.50 | 144.00 | 102,204 |
| 2020-03-06 | 144.50 | 144.50 | 142.00 | 144.00 | 37,815 |
| 2020-03-05 | 143.00 | 147.00 | 144.00 | 147.00 | 106,390 |
| 2020-03-04 | 147.00 | 147.00 | 145.00 | 147.00 | 30,719 |
| 2020-03-03 | 145.50 | 147.00 | 145.50 | 145.50 | 165,767 |
| 2020-03-02 | 145.50 | 145.50 | 145.50 | 145.50 | 54,017 |
| 2020-02-28 | 147.00 | 147.00 | 145.50 | 147.50 | 61,551 |
| 2020-02-27 | 149.00 | 149.00 | 147.00 | 149.00 | 19,164 |
| 2020-02-26 | 153.00 | 153.00 | 148.00 | 150.50 | 26,000 |
| 2020-02-25 | 150.50 | 150.50 | 150.50 | 150.50 | 10,119 |
| 2020-02-24 | 152.50 | 152.50 | 151.00 | 152.50 | 21,800 |
| 2020-02-21 | 151.50 | 152.50 | 151.00 | 152.50 | 6,719 |
| 2020-02-20 | 152.50 | 152.50 | 152.50 | 152.50 | 17,439 |
| 2020-02-19 | 151.50 | 152.50 | 151.00 | 152.50 | 7,550 |
| 2020-02-18 | 152.50 | 153.00 | 153.00 | 152.50 | 2,512 |
| 2020-02-17 | 151.50 | 154.00 | 154.00 | 152.50 | 14,357 |
| 2020-02-14 | 151.50 | 152.00 | 150.00 | 152.00 | 28,095 |
| 2020-02-13 | 151.50 | 152.00 | 151.50 | 152.00 | 50,648 |
| 2020-02-12 | 151.50 | 151.50 | 149.00 | 151.50 | 8,550 |
| 2020-02-11 | 151.50 | 151.50 | 149.00 | 151.50 | 974 |
| 2020-02-10 | 151.50 | 151.50 | 149.00 | 151.50 | 105,703 |
| 2020-02-07 | 151.50 | 151.50 | 149.00 | 151.50 | 29,941 |
| 2020-02-06 | 152.00 | 152.00 | 150.00 | 151.50 | 24,800 |
| 2020-02-05 | 151.50 | 152.00 | 151.50 | 152.00 | 31,507 |
| 2020-02-04 | 151.50 | 151.50 | 149.00 | 151.50 | 12,582 |
| 2020-02-03 | 151.50 | 151.50 | 151.50 | 151.50 | 109,423 |
| 2020-01-31 | 151.50 | 151.50 | 149.00 | 151.50 | 38,222 |
| 2020-01-30 | 151.50 | 151.50 | 149.00 | 151.50 | 31,228 |
| 2020-01-29 | 151.50 | 151.50 | 149.00 | 151.50 | 19,977 |
| 2020-01-28 | 151.50 | 151.50 | 149.00 | 151.50 | 12,900 |
| 2020-01-27 | 152.50 | 152.50 | 151.00 | 151.50 | 34,712 |
| 2020-01-24 | 152.50 | 152.50 | 151.00 | 152.50 | 8,789 |
| 2020-01-23 | 152.50 | 152.50 | 151.00 | 152.50 | 7,799 |
| 2020-01-22 | 152.50 | 152.50 | 152.50 | 152.50 | 77,791 |
| 2020-01-21 | 152.50 | 152.50 | 152.50 | 152.50 | 12,679 |
| 2020-01-20 | 152.00 | 154.00 | 151.50 | 152.50 | 24,737 |
| 2020-01-17 | 151.50 | 151.50 | 151.50 | 151.50 | 41,719 |
| 2020-01-16 | 150.50 | 151.50 | 150.50 | 151.50 | 24,023 |
| 2020-01-15 | 148.50 | 150.50 | 146.00 | 150.50 | 41,000 |
| 2020-01-14 | 148.50 | 148.50 | 146.00 | 148.00 | 31,426 |
| 2020-01-13 | 148.00 | 148.00 | 146.00 | 148.00 | 36,773 |
| 2020-01-10 | 148.00 | 148.00 | 146.00 | 148.00 | 13,880 |
| 2020-01-09 | 148.00 | 148.00 | 146.00 | 148.00 | 22,045 |
| 2020-01-08 | 147.50 | 148.00 | 147.50 | 148.00 | 72,630 |
| 2020-01-07 | 147.50 | 147.50 | 147.50 | 147.50 | 32,568 |
| 2020-01-06 | 147.50 | 147.50 | 145.00 | 147.50 | 45,610 |
| 2020-01-03 | 147.50 | 148.00 | 148.00 | 147.50 | 34,136 |
| 2020-01-02 | 147.00 | 147.50 | 145.00 | 147.50 | 25,678 |
| 2019-12-31 | 147.00 | 147.00 | 147.00 | 147.00 | 4,483 |
| 2019-12-30 | 147.00 | 147.00 | 145.00 | 147.00 | 15,000 |
| 2019-12-27 | 147.00 | 147.00 | 145.00 | 147.00 | 13,000 |
| 2019-12-24 | 146.50 | 147.00 | 144.00 | 147.00 | 24,333 |
| 2019-12-23 | 146.50 | 146.50 | 144.00 | 146.50 | 47,629 |
| 2019-12-20 | 146.50 | 146.50 | 145.00 | 146.50 | 23,500 |
| 2019-12-19 | 146.00 | 146.50 | 144.00 | 146.50 | 31,802 |
| 2019-12-18 | 145.00 | 146.00 | 144.00 | 146.00 | 36,692 |
| 2019-12-17 | 145.00 | 145.00 | 144.00 | 145.00 | 7,134 |
| 2019-12-16 | 144.50 | 145.00 | 143.00 | 145.00 | 95,456 |
| 2019-12-13 | 143.50 | 144.50 | 142.00 | 144.50 | 72,794 |
| 2019-12-12 | 143.50 | 144.00 | 144.00 | 144.00 | 34,498 |
| 2019-12-11 | 143.50 | 144.00 | 142.00 | 144.00 | 24,458 |
| 2019-12-10 | 143.50 | 144.00 | 142.00 | 144.00 | 58,865 |
| 2019-12-09 | 143.50 | 144.00 | 142.00 | 144.00 | 4,152 |
| 2019-12-06 | 143.50 | 144.00 | 142.00 | 144.00 | 17,700 |
| 2019-12-05 | 143.50 | 144.00 | 142.00 | 144.00 | 20,644 |
| 2019-12-04 | 143.50 | 144.50 | 143.00 | 144.00 | 33,088 |
| 2019-12-03 | 143.50 | 144.50 | 143.00 | 144.50 | 60,066 |
| 2019-12-02 | 143.50 | 144.50 | 143.00 | 144.50 | 14,662 |
| 2019-11-29 | 144.50 | 144.50 | 144.50 | 144.50 | 25,534 |
| 2019-11-28 | 144.50 | 144.50 | 144.50 | 144.50 | 51,170 |
| 2019-11-27 | 144.00 | 144.50 | 143.00 | 144.50 | 9,457 |
| 2019-11-26 | 144.50 | 144.50 | 144.50 | 144.50 | 2,750 |
| 2019-11-25 | 144.50 | 144.50 | 144.50 | 144.50 | 19,902 |
| 2019-11-22 | 144.00 | 144.50 | 143.00 | 144.50 | 13,844 |
| 2019-11-21 | 144.50 | 145.50 | 144.00 | 144.50 | 27,740 |
| 2019-11-20 | 146.00 | 146.00 | 145.50 | 145.50 | 48,636 |
| 2019-11-19 | 145.50 | 146.00 | 144.00 | 146.00 | 36,035 |
| 2019-11-18 | 145.50 | 145.50 | 145.50 | 145.50 | 31,439 |
| 2019-11-15 | 145.50 | 145.50 | 144.00 | 145.50 | 23,847 |
| 2019-11-14 | 145.50 | 145.50 | 145.50 | 145.50 | 19,130 |
| 2019-11-13 | 146.50 | 146.50 | 145.50 | 145.50 | 56,772 |
| 2019-11-12 | 144.50 | 146.50 | 142.00 | 146.50 | 49,568 |
| 2019-11-11 | 144.00 | 144.50 | 142.00 | 144.50 | 39,801 |
| 2019-11-08 | 144.00 | 144.00 | 142.00 | 144.00 | 197,280 |
| 2019-11-07 | 144.00 | 144.00 | 144.00 | 144.00 | 5,596 |
| 2019-11-06 | 143.50 | 144.00 | 142.00 | 144.00 | 13,449 |
| 2019-11-05 | 144.00 | 144.00 | 142.00 | 144.00 | 46,967 |
| 2019-11-04 | 143.50 | 144.00 | 142.00 | 144.00 | 32,504 |
| 2019-11-01 | 143.50 | 144.00 | 143.50 | 144.00 | 0 |