Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | 189.50 | 189.50 | 189.00 | 189.00 | 184,194 |
| 2026-04-29 | 190.00 | 190.50 | 189.00 | 189.00 | 299,522 |
| 2026-04-28 | 191.50 | 191.50 | 190.00 | 190.00 | 180,035 |
| 2026-04-27 | 190.50 | 191.50 | 190.50 | 191.00 | 304,072 |
| 2026-04-24 | 191.50 | 192.00 | 190.50 | 190.50 | 249,688 |
| 2026-04-23 | 194.50 | 194.50 | 192.50 | 193.00 | 215,545 |
| 2026-04-22 | 196.00 | 197.00 | 195.00 | 197.00 | 235,410 |
| 2026-04-21 | 195.00 | 196.50 | 195.00 | 196.50 | 389,003 |
| 2026-04-20 | 195.50 | 196.00 | 194.50 | 196.00 | 202,090 |
| 2026-04-17 | 195.00 | 198.00 | 194.00 | 196.50 | 636,339 |
| 2026-04-16 | 193.00 | 194.00 | 193.00 | 193.50 | 436,628 |
| 2026-04-15 | 194.00 | 194.50 | 192.00 | 192.50 | 199,427 |
| 2026-04-14 | 190.50 | 194.00 | 190.50 | 194.00 | 246,155 |
| 2026-04-13 | 190.00 | 190.50 | 188.00 | 189.50 | 340,296 |
| 2026-04-10 | 187.00 | 191.00 | 187.00 | 191.00 | 254,127 |
| 2026-04-09 | 189.50 | 189.50 | 184.00 | 184.00 | 243,917 |
| 2026-04-08 | 192.00 | 192.00 | 189.50 | 189.50 | 369,012 |
| 2026-04-07 | 181.00 | 185.00 | 181.00 | 181.00 | 708,600 |
| 2026-04-06 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-04-03 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-04-02 | 180.00 | 184.50 | 180.00 | 183.00 | 299,906 |
| 2026-04-01 | 178.00 | 183.00 | 177.00 | 182.00 | 26,274,202 |
| 2026-03-31 | 169.50 | 174.00 | 169.50 | 169.50 | 356,546 |
| 2026-03-30 | 170.00 | 170.00 | 169.50 | 170.50 | 362,493 |
| 2026-03-27 | 176.00 | 176.00 | 170.00 | 170.00 | 249,681 |
| 2026-03-26 | 172.00 | 176.00 | 172.00 | 176.00 | 207,482 |
| 2026-03-25 | 178.00 | 179.50 | 177.00 | 178.00 | 273,023 |
| 2026-03-24 | 177.00 | 177.00 | 173.00 | 173.00 | 138,192 |
| 2026-03-23 | 172.50 | 178.50 | 168.00 | 176.50 | 785,860 |
| 2026-03-20 | 175.50 | 176.00 | 174.00 | 174.50 | 536,266 |
| 2026-03-19 | 177.00 | 178.00 | 175.00 | 175.50 | 428,322 |
| 2026-03-18 | 181.00 | 182.50 | 176.50 | 179.00 | 329,744 |
| 2026-03-17 | 181.00 | 182.00 | 179.50 | 182.00 | 271,046 |
| 2026-03-16 | 182.00 | 183.00 | 181.00 | 181.50 | 455,988 |
| 2026-03-13 | 183.00 | 183.00 | 181.00 | 183.00 | 334,614 |
| 2026-03-12 | 185.00 | 185.50 | 183.00 | 183.50 | 776,069 |
| 2026-03-11 | 184.00 | 186.50 | 181.00 | 184.50 | 348,771 |
| 2026-03-10 | 180.00 | 188.00 | 180.00 | 185.50 | 476,078 |
| 2026-03-09 | 182.00 | 182.00 | 170.00 | 176.00 | 1,055,401 |
| 2026-03-06 | 188.00 | 191.00 | 182.00 | 183.50 | 697,340 |
| 2026-03-05 | 190.50 | 191.00 | 188.00 | 188.00 | 383,861 |
| 2026-03-04 | 181.50 | 191.00 | 181.50 | 186.50 | 593,494 |
| 2026-03-03 | 197.00 | 197.00 | 180.00 | 182.00 | 1,083,322 |
| 2026-03-02 | 201.00 | 201.00 | 196.50 | 198.00 | 966,834 |
| 2026-02-27 | 204.00 | 206.00 | 202.00 | 206.00 | 408,067 |
| 2026-02-26 | 202.00 | 204.00 | 202.00 | 205.00 | 346,578 |
| 2026-02-25 | 202.00 | 203.00 | 202.00 | 203.00 | 418,862 |
| 2026-02-24 | 204.00 | 204.00 | 199.50 | 202.00 | 337,966 |
| 2026-02-23 | 203.00 | 203.00 | 199.50 | 199.50 | 642,856 |
| 2026-02-20 | 202.00 | 202.00 | 200.00 | 201.50 | 451,656 |
| 2026-02-19 | 202.00 | 202.00 | 201.00 | 200.25 | 265,055 |
| 2026-02-18 | 198.50 | 201.00 | 197.00 | 201.00 | 517,119 |
| 2026-02-17 | 197.00 | 197.00 | 197.00 | 198.25 | 294,096 |
| 2026-02-16 | 197.00 | 197.00 | 195.00 | 195.00 | 272,542 |
| 2026-02-13 | 195.00 | 195.00 | 193.00 | 193.00 | 339,446 |
| 2026-02-12 | 195.00 | 196.00 | 194.50 | 196.00 | 629,234 |
| 2026-02-11 | 192.00 | 195.00 | 192.00 | 194.00 | 796,958 |
| 2026-02-10 | 191.50 | 192.00 | 191.50 | 192.00 | 382,320 |
| 2026-02-09 | 193.00 | 194.00 | 190.50 | 191.50 | 449,723 |
| 2026-02-06 | 190.00 | 190.50 | 189.00 | 190.00 | 414,594 |
| 2026-02-05 | 191.00 | 191.50 | 190.50 | 191.00 | 571,136 |
| 2026-02-04 | 190.50 | 191.50 | 190.50 | 191.50 | 513,224 |
| 2026-02-03 | 190.50 | 191.50 | 190.50 | 190.50 | 524,832 |
| 2026-02-02 | 188.50 | 189.00 | 187.00 | 188.00 | 290,175 |
| 2026-01-30 | 189.50 | 191.00 | 188.50 | 189.50 | 849,109 |
| 2026-01-29 | 188.50 | 190.00 | 188.00 | 188.50 | 609,425 |
| 2026-01-28 | 189.00 | 189.00 | 188.00 | 188.00 | 528,577 |
| 2026-01-27 | 188.00 | 189.00 | 188.00 | 189.00 | 515,431 |
| 2026-01-26 | 187.00 | 187.50 | 186.00 | 187.50 | 637,720 |
| 2026-01-23 | 188.50 | 188.50 | 187.50 | 188.50 | 686,205 |
| 2026-01-22 | 185.50 | 189.00 | 185.50 | 187.50 | 721,064 |
| 2026-01-21 | 183.50 | 186.00 | 183.50 | 186.00 | 395,822 |
| 2026-01-20 | 183.00 | 183.00 | 182.00 | 182.50 | 240,431 |
| 2026-01-19 | 182.50 | 183.00 | 182.00 | 182.00 | 223,682 |
| 2026-01-16 | 184.00 | 184.00 | 184.00 | 184.00 | 318,164 |
| 2026-01-15 | 183.50 | 183.50 | 183.50 | 184.00 | 582,441 |
| 2026-01-14 | 183.50 | 184.00 | 183.50 | 183.50 | 282,540 |
| 2026-01-13 | 183.00 | 184.00 | 183.00 | 183.00 | 661,290 |
| 2026-01-12 | 184.00 | 184.00 | 182.00 | 183.00 | 471,710 |
| 2026-01-09 | 183.00 | 183.00 | 182.00 | 182.50 | 476,084 |
| 2026-01-08 | 185.00 | 185.00 | 181.00 | 182.00 | 294,918 |
| 2026-01-07 | 182.00 | 182.00 | 180.00 | 182.00 | 906,698 |
| 2026-01-06 | 182.50 | 182.50 | 179.50 | 180.00 | 359,998 |
| 2026-01-05 | 183.00 | 183.00 | 181.50 | 181.50 | 1,616,558 |
| 2026-01-02 | 179.50 | 180.00 | 179.00 | 179.00 | 691,404 |
| 2026-01-01 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2025-12-31 | 181.50 | 183.00 | 181.50 | 181.50 | 142,721 |
| 2025-12-30 | 182.00 | 182.00 | 180.50 | 180.50 | 399,131 |
| 2025-12-29 | 183.00 | 183.00 | 179.50 | 179.50 | 390,750 |
| 2025-12-26 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2025-12-25 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2025-12-24 | 182.00 | 182.00 | 182.00 | 182.00 | 165,736 |
| 2025-12-23 | 183.00 | 183.00 | 181.50 | 181.50 | 210,689 |
| 2025-12-22 | 183.50 | 183.50 | 181.00 | 181.00 | 470,496 |
| 2025-12-19 | 180.50 | 181.50 | 180.50 | 181.50 | 463,356 |
| 2025-12-18 | 180.50 | 181.00 | 180.00 | 180.00 | 708,642 |
| 2025-12-17 | 181.00 | 182.00 | 180.00 | 180.50 | 225,461 |
| 2025-12-16 | 182.00 | 182.00 | 180.00 | 180.00 | 439,536 |
| 2025-12-15 | 181.50 | 182.00 | 180.50 | 181.00 | 618,147 |
| 2025-12-12 | 180.00 | 180.00 | 179.50 | 180.00 | 409,508 |
| 2025-12-11 | 179.00 | 179.50 | 178.00 | 178.00 | 501,529 |
| 2025-12-10 | 178.50 | 178.50 | 178.00 | 178.50 | 416,927 |
| 2025-12-09 | 177.50 | 178.00 | 177.50 | 177.50 | 225,590 |
| 2025-12-08 | 179.00 | 179.00 | 176.50 | 177.00 | 658,258 |
| 2025-12-05 | 177.00 | 177.50 | 176.50 | 176.50 | 771,120 |
| 2025-12-04 | 176.00 | 177.00 | 176.00 | 176.50 | 188,134 |
| 2025-12-03 | 177.00 | 177.00 | 176.00 | 176.50 | 275,105 |
| 2025-12-02 | 177.50 | 177.50 | 175.00 | 176.50 | 971,032 |
| 2025-12-01 | 173.00 | 178.00 | 173.00 | 178.00 | 443,528 |
| 2025-11-28 | 176.00 | 177.00 | 175.50 | 176.50 | 311,525 |
| 2025-11-27 | 174.50 | 176.00 | 174.00 | 174.50 | 219,181 |
| 2025-11-26 | 174.50 | 175.50 | 174.50 | 174.50 | 945,719 |
| 2025-11-25 | 175.00 | 176.00 | 172.50 | 172.50 | 517,054 |
| 2025-11-24 | 173.50 | 174.00 | 173.50 | 173.50 | 957,104 |
| 2025-11-21 | 173.00 | 173.50 | 172.50 | 173.50 | 226,720 |
| 2025-11-20 | 175.00 | 175.00 | 173.00 | 173.00 | 307,027 |
| 2025-11-19 | 174.00 | 174.00 | 172.00 | 172.00 | 176,196 |
| 2025-11-18 | 172.00 | 173.00 | 172.00 | 172.50 | 319,686 |
| 2025-11-17 | 175.00 | 175.50 | 174.00 | 174.00 | 231,189 |
| 2025-11-14 | 174.50 | 174.50 | 174.50 | 174.50 | 134,071 |
| 2025-11-13 | 176.00 | 177.00 | 176.00 | 176.00 | 787,424 |
| 2025-11-12 | 176.00 | 176.00 | 175.50 | 175.50 | 189,952 |
| 2025-11-11 | 175.00 | 175.50 | 174.50 | 174.50 | 185,373 |
| 2025-11-10 | 175.00 | 175.00 | 175.00 | 174.75 | 366,555 |
| 2025-11-07 | 174.00 | 175.00 | 174.00 | 174.00 | 190,010 |
| 2025-11-06 | 175.50 | 175.50 | 174.00 | 174.00 | 244,671 |
| 2025-11-05 | 174.50 | 174.50 | 174.50 | 173.75 | 190,898 |
| 2025-11-04 | 175.00 | 175.00 | 174.00 | 174.00 | 221,566 |
| 2025-11-03 | 174.50 | 175.00 | 174.50 | 174.50 | 257,269 |
| 2025-10-31 | 173.50 | 173.50 | 172.50 | 172.50 | 248,370 |
| 2025-10-30 | 174.00 | 174.00 | 173.00 | 173.00 | 285,139 |
| 2025-10-29 | 173.00 | 174.00 | 172.00 | 174.00 | 191,292 |
| 2025-10-28 | 172.50 | 173.00 | 172.00 | 172.75 | 200,665 |
| 2025-10-27 | 171.00 | 172.50 | 171.00 | 172.00 | 430,524 |
| 2025-10-24 | 171.00 | 172.00 | 167.00 | 172.00 | 285,429 |
| 2025-10-23 | 170.50 | 171.00 | 170.50 | 171.00 | 337,181 |
| 2025-10-22 | 169.00 | 169.00 | 169.00 | 169.00 | 148,830 |
| 2025-10-21 | 169.00 | 169.00 | 169.00 | 169.00 | 324,073 |
| 2025-10-20 | 169.00 | 170.00 | 169.00 | 170.00 | 163,070 |
| 2025-10-17 | 168.00 | 169.00 | 168.00 | 169.00 | 283,168 |
| 2025-10-16 | 169.00 | 169.00 | 168.50 | 168.00 | 211,953 |
| 2025-10-15 | 169.50 | 170.00 | 167.00 | 169.50 | 333,165 |
| 2025-10-14 | 166.50 | 171.00 | 166.50 | 168.00 | 442,657 |
| 2025-10-13 | 171.50 | 171.50 | 168.50 | 168.50 | 582,661 |
| 2025-10-10 | 166.50 | 171.50 | 166.50 | 171.50 | 496,073 |
| 2025-10-09 | 169.00 | 170.00 | 168.00 | 168.00 | 314,142 |
| 2025-10-08 | 165.00 | 170.00 | 165.00 | 170.00 | 208,317 |
| 2025-10-07 | 167.50 | 168.00 | 167.50 | 168.00 | 357,185 |
| 2025-10-06 | 167.00 | 167.00 | 167.00 | 167.00 | 344,202 |
| 2025-10-03 | 167.00 | 167.00 | 166.50 | 166.50 | 206,637 |
| 2025-10-02 | 168.00 | 168.00 | 167.00 | 168.00 | 200,691 |
| 2025-10-01 | 167.50 | 168.00 | 167.00 | 167.50 | 171,475 |
| 2025-09-30 | 167.50 | 168.00 | 167.00 | 168.00 | 89,686 |
| 2025-09-29 | 166.50 | 167.50 | 166.00 | 167.50 | 542,632 |
| 2025-09-26 | 165.50 | 166.50 | 165.50 | 166.50 | 293,633 |
| 2025-09-25 | 168.50 | 168.50 | 166.50 | 167.00 | 164,261 |
| 2025-09-24 | 168.00 | 168.50 | 167.00 | 167.00 | 334,884 |
| 2025-09-23 | 170.00 | 170.50 | 168.50 | 168.50 | 236,765 |
| 2025-09-22 | 169.50 | 171.00 | 169.50 | 170.00 | 337,524 |
| 2025-09-19 | 171.00 | 171.50 | 167.50 | 167.50 | 1,003,864 |
| 2025-09-18 | 170.50 | 170.50 | 168.50 | 170.00 | 282,094 |
| 2025-09-17 | 170.50 | 170.50 | 170.50 | 170.50 | 215,555 |
| 2025-09-16 | 167.50 | 170.00 | 167.50 | 170.00 | 135,882 |
| 2025-09-15 | 173.00 | 173.00 | 167.50 | 167.50 | 386,802 |
| 2025-09-12 | 167.00 | 168.00 | 167.00 | 168.00 | 223,093 |
| 2025-09-11 | 167.00 | 167.50 | 167.00 | 167.50 | 199,957 |
| 2025-09-10 | 168.00 | 168.00 | 167.50 | 168.00 | 252,678 |
| 2025-09-09 | 167.00 | 167.50 | 167.00 | 167.50 | 219,681 |
| 2025-09-08 | 169.50 | 169.50 | 166.50 | 167.50 | 379,947 |
| 2025-09-05 | 170.00 | 170.00 | 166.00 | 166.00 | 171,194 |
| 2025-09-04 | 169.00 | 169.00 | 169.00 | 169.00 | 117,738 |
| 2025-09-03 | 169.00 | 169.00 | 168.50 | 169.00 | 493,334 |
| 2025-09-02 | 167.00 | 167.00 | 167.00 | 167.25 | 247,326 |
| 2025-09-01 | 169.00 | 169.50 | 168.00 | 168.75 | 222,535 |
| 2025-08-29 | 170.00 | 170.00 | 167.00 | 167.00 | 402,056 |
| 2025-08-28 | 170.50 | 170.50 | 170.00 | 170.75 | 158,791 |
| 2025-08-27 | 171.00 | 171.50 | 170.50 | 171.00 | 341,584 |
| 2025-08-26 | 171.00 | 171.50 | 165.50 | 170.50 | 289,220 |
| 2025-08-25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 |
| 2025-08-22 | 171.00 | 171.00 | 171.00 | 170.25 | 267,203 |
| 2025-08-21 | 170.00 | 170.50 | 169.50 | 170.25 | 120,291 |
| 2025-08-20 | 169.00 | 170.00 | 169.00 | 170.00 | 154,588 |
| 2025-08-19 | 169.50 | 169.50 | 169.00 | 169.00 | 158,485 |
| 2025-08-18 | 168.50 | 169.00 | 168.50 | 169.00 | 171,950 |
| 2025-08-15 | 168.00 | 168.00 | 168.00 | 168.00 | 74,935 |
| 2025-08-14 | 170.00 | 170.00 | 169.25 | 169.25 | 230,270 |
| 2025-08-13 | 169.50 | 170.00 | 166.50 | 170.00 | 393,748 |
| 2025-08-12 | 167.00 | 169.50 | 167.00 | 169.00 | 225,094 |
| 2025-08-11 | 168.50 | 168.50 | 168.00 | 168.00 | 165,853 |
| 2025-08-08 | 167.50 | 168.00 | 167.50 | 167.50 | 72,602 |
| 2025-08-07 | 167.00 | 167.50 | 166.50 | 166.50 | 178,911 |
| 2025-08-06 | 166.00 | 166.50 | 165.50 | 166.50 | 195,124 |
| 2025-08-05 | 165.00 | 165.00 | 164.00 | 164.25 | 1,376,827 |
| 2025-08-04 | 162.50 | 163.00 | 162.50 | 163.50 | 216,850 |
| 2025-08-01 | 163.50 | 163.50 | 163.50 | 163.50 | 106,875 |
| 2025-07-31 | 163.50 | 165.00 | 163.00 | 165.25 | 143,746 |
| 2025-07-30 | 164.00 | 165.50 | 163.50 | 165.00 | 238,434 |
| 2025-07-29 | 166.00 | 166.00 | 165.00 | 165.00 | 554,104 |
| 2025-07-28 | 166.00 | 166.00 | 165.00 | 165.00 | 377,020 |
| 2025-07-25 | 164.00 | 165.50 | 164.00 | 165.50 | 142,824 |
| 2025-07-24 | 163.00 | 163.00 | 163.00 | 163.00 | 180,283 |
| 2025-07-23 | 160.00 | 166.00 | 160.00 | 166.00 | 281,260 |
| 2025-07-22 | 161.00 | 162.50 | 160.50 | 161.00 | 223,723 |
| 2025-07-21 | 163.00 | 163.00 | 162.00 | 162.00 | 99,651 |
| 2025-07-18 | 163.50 | 163.50 | 162.50 | 162.50 | 153,403 |
| 2025-07-17 | 162.50 | 162.50 | 161.50 | 162.00 | 134,640 |
| 2025-07-16 | 161.50 | 161.50 | 161.50 | 161.50 | 208,174 |
| 2025-07-15 | 161.50 | 163.00 | 161.50 | 161.50 | 328,466 |
| 2025-07-14 | 161.50 | 161.50 | 161.00 | 161.00 | 485,354 |
| 2025-07-11 | 159.00 | 161.00 | 159.00 | 160.50 | 203,419 |
| 2025-07-10 | 160.00 | 160.00 | 160.00 | 160.00 | 231,437 |
| 2025-07-09 | 159.50 | 159.50 | 159.50 | 159.50 | 147,693 |
| 2025-07-08 | 159.50 | 160.50 | 159.50 | 160.00 | 593,310 |
| 2025-07-07 | 160.00 | 160.50 | 158.50 | 158.50 | 1,103,008 |
| 2025-07-04 | 157.00 | 160.00 | 157.00 | 160.00 | 421,645 |
| 2025-07-03 | 158.00 | 158.00 | 157.50 | 157.50 | 147,225 |
| 2025-07-02 | 157.00 | 158.00 | 157.00 | 158.00 | 496,805 |
| 2025-07-01 | 156.50 | 157.00 | 156.00 | 156.50 | 132,287 |
| 2025-06-30 | 154.00 | 156.50 | 154.00 | 156.50 | 137,391 |
| 2025-06-27 | 154.50 | 155.00 | 154.50 | 154.50 | 195,538 |
| 2025-06-26 | 150.50 | 153.50 | 150.50 | 153.50 | 611,748 |
| 2025-06-25 | 153.50 | 153.50 | 152.00 | 152.50 | 587,944 |
| 2025-06-24 | 150.00 | 152.00 | 150.00 | 152.00 | 155,746 |
| 2025-06-23 | 151.00 | 151.00 | 149.00 | 149.00 | 149,096 |
| 2025-06-20 | 152.50 | 152.50 | 148.50 | 148.50 | 201,694 |
| 2025-06-19 | 151.50 | 151.50 | 151.00 | 151.00 | 140,104 |
| 2025-06-18 | 152.50 | 152.50 | 152.00 | 152.00 | 119,335 |
| 2025-06-17 | 152.50 | 154.00 | 152.00 | 152.00 | 141,972 |
| 2025-06-16 | 153.00 | 153.00 | 152.50 | 152.50 | 320,653 |
| 2025-06-13 | 154.50 | 155.50 | 152.50 | 152.50 | 229,592 |
| 2025-06-12 | 156.50 | 156.50 | 155.50 | 156.00 | 360,380 |
| 2025-06-11 | 156.50 | 156.50 | 156.50 | 156.25 | 127,935 |
| 2025-06-10 | 156.00 | 156.00 | 155.50 | 155.50 | 346,525 |
| 2025-06-09 | 154.50 | 156.00 | 154.50 | 155.00 | 408,062 |
| 2025-06-06 | 155.50 | 155.50 | 154.00 | 155.50 | 194,489 |
| 2025-06-05 | 156.00 | 156.00 | 155.50 | 155.50 | 340,964 |
| 2025-06-04 | 158.00 | 158.50 | 158.00 | 158.00 | 402,445 |
| 2025-06-03 | 158.00 | 158.00 | 157.00 | 158.00 | 175,681 |
| 2025-06-02 | 156.50 | 158.50 | 156.00 | 158.00 | 282,214 |
| 2025-05-30 | 158.50 | 158.50 | 157.00 | 157.50 | 188,449 |
| 2025-05-29 | 157.00 | 157.50 | 156.00 | 156.00 | 373,752 |
| 2025-05-28 | 157.50 | 157.50 | 157.00 | 157.50 | 363,404 |
| 2025-05-27 | 157.00 | 157.00 | 156.50 | 156.50 | 437,923 |
| 2025-05-26 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-05-23 | 156.50 | 157.00 | 156.00 | 156.00 | 154,726 |
| 2025-05-22 | 158.50 | 158.50 | 157.00 | 157.50 | 152,584 |
| 2025-05-21 | 158.50 | 158.50 | 158.00 | 158.00 | 257,988 |
| 2025-05-20 | 158.00 | 158.50 | 157.00 | 158.00 | 2,117,666 |
| 2025-05-19 | 158.50 | 158.50 | 156.00 | 156.00 | 630,872 |
| 2025-05-16 | 159.00 | 159.00 | 157.50 | 158.00 | 255,676 |
| 2025-05-15 | 158.50 | 159.50 | 158.50 | 158.50 | 525,123 |
| 2025-05-14 | 154.50 | 158.00 | 154.50 | 156.00 | 381,691 |
| 2025-05-13 | 157.50 | 158.50 | 153.00 | 155.50 | 231,124 |
| 2025-05-12 | 156.00 | 158.00 | 156.00 | 158.00 | 323,815 |
| 2025-05-09 | 155.00 | 155.00 | 155.00 | 155.00 | 93,874 |
| 2025-05-08 | 155.50 | 155.50 | 154.00 | 154.00 | 295,142 |
| 2025-05-07 | 154.50 | 154.50 | 153.00 | 155.00 | 230,884 |
| 2025-05-06 | 153.00 | 155.50 | 153.00 | 154.00 | 406,229 |
| 2025-05-05 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2025-05-02 | 152.50 | 153.50 | 151.00 | 152.00 | 200,718 |
| 2025-05-01 | 150.00 | 152.00 | 150.00 | 152.00 | 486,354 |
| 2025-04-30 | 148.50 | 149.00 | 147.00 | 149.75 | 210,529 |
| 2025-04-29 | 148.50 | 148.50 | 148.50 | 148.50 | 111,670 |
| 2025-04-28 | 149.50 | 151.00 | 149.50 | 149.50 | 186,150 |
| 2025-04-25 | 148.50 | 150.50 | 148.50 | 149.00 | 202,564 |
| 2025-04-24 | 146.50 | 148.50 | 146.50 | 146.50 | 624,112 |
| 2025-04-23 | 143.50 | 147.50 | 143.50 | 147.50 | 260,360 |
| 2025-04-22 | 141.00 | 144.00 | 141.00 | 144.00 | 236,237 |
| 2025-04-21 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-04-18 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-04-17 | 141.00 | 141.00 | 140.00 | 141.00 | 385,265 |
| 2025-04-16 | 140.00 | 143.50 | 140.00 | 143.00 | 236,842 |
| 2025-04-15 | 143.50 | 146.00 | 143.50 | 146.00 | 167,725 |
| 2025-04-14 | 142.50 | 145.00 | 142.50 | 145.00 | 120,153 |
| 2025-04-11 | 139.50 | 144.00 | 139.00 | 144.00 | 104,047 |
| 2025-04-10 | 141.00 | 143.00 | 141.00 | 142.00 | 401,194 |
| 2025-04-09 | 134.00 | 135.50 | 134.00 | 135.25 | 250,024 |
| 2025-04-08 | 141.00 | 141.00 | 138.00 | 138.50 | 368,968 |
| 2025-04-07 | 131.50 | 136.00 | 128.50 | 136.00 | 595,247 |
| 2025-04-04 | 141.50 | 142.50 | 138.50 | 140.50 | 503,941 |
| 2025-04-03 | 144.50 | 147.50 | 142.50 | 145.50 | 580,356 |
| 2025-04-02 | 149.50 | 149.50 | 149.00 | 149.00 | 147,629 |
| 2025-04-01 | 147.50 | 151.00 | 147.50 | 149.50 | 222,653 |
| 2025-03-31 | 147.00 | 147.00 | 147.00 | 147.00 | 153,221 |
| 2025-03-28 | 150.00 | 152.50 | 149.00 | 150.00 | 560,496 |
| 2025-03-27 | 151.50 | 151.50 | 151.50 | 151.50 | 324,388 |
| 2025-03-26 | 152.50 | 152.50 | 150.50 | 150.50 | 293,388 |
| 2025-03-25 | 151.50 | 151.50 | 151.50 | 151.50 | 101,029 |
| 2025-03-24 | 152.00 | 152.00 | 150.50 | 150.50 | 148,910 |
| 2025-03-21 | 153.00 | 153.50 | 149.00 | 149.00 | 532,427 |
| 2025-03-20 | 153.00 | 153.00 | 153.00 | 153.00 | 104,391 |
| 2025-03-19 | 154.50 | 154.50 | 153.50 | 153.50 | 351,491 |
| 2025-03-18 | 155.00 | 157.00 | 153.00 | 153.00 | 130,377 |
| 2025-03-17 | 154.00 | 154.50 | 154.00 | 154.50 | 329,537 |
| 2025-03-14 | 154.00 | 154.00 | 154.00 | 154.00 | 218,154 |
| 2025-03-13 | 155.00 | 155.00 | 154.00 | 154.00 | 150,507 |
| 2025-03-12 | 156.00 | 156.00 | 154.00 | 154.00 | 107,833 |
| 2025-03-11 | 155.00 | 155.00 | 154.00 | 154.00 | 569,049 |
| 2025-03-10 | 155.00 | 156.00 | 154.50 | 154.50 | 128,210 |
| 2025-03-07 | 157.00 | 157.00 | 155.00 | 155.00 | 101,560 |
| 2025-03-06 | 155.00 | 155.00 | 155.00 | 155.00 | 440,234 |
| 2025-03-05 | 154.00 | 157.00 | 154.00 | 156.50 | 522,911 |
| 2025-03-04 | 158.00 | 158.00 | 156.00 | 156.00 | 216,405 |
| 2025-03-03 | 159.00 | 159.00 | 158.00 | 158.00 | 265,165 |
| 2025-02-28 | 158.50 | 158.50 | 157.50 | 157.50 | 98,509 |
| 2025-02-27 | 158.50 | 158.50 | 158.50 | 158.50 | 492,826 |
| 2025-02-26 | 156.50 | 160.00 | 156.50 | 158.50 | 132,587 |
| 2025-02-25 | 158.50 | 158.50 | 156.00 | 156.00 | 94,965 |
| 2025-02-24 | 162.00 | 162.00 | 159.00 | 160.00 | 120,850 |
| 2025-02-21 | 158.00 | 158.00 | 158.00 | 158.00 | 103,730 |
| 2025-02-20 | 161.00 | 161.00 | 161.00 | 161.00 | 224,541 |
| 2025-02-19 | 162.00 | 162.00 | 161.00 | 162.00 | 505,634 |
| 2025-02-18 | 160.00 | 160.00 | 159.50 | 161.00 | 434,292 |
| 2025-02-17 | 161.00 | 161.00 | 159.50 | 161.00 | 321,265 |
| 2025-02-14 | 159.00 | 159.00 | 159.00 | 159.25 | 221,166 |
| 2025-02-13 | 157.50 | 158.00 | 157.50 | 158.00 | 312,872 |
| 2025-02-12 | 158.50 | 158.50 | 157.50 | 157.50 | 200,796 |
| 2025-02-11 | 158.00 | 158.50 | 158.00 | 158.00 | 217,280 |
| 2025-02-10 | 161.50 | 161.50 | 158.00 | 158.00 | 393,998 |
| 2025-02-07 | 155.00 | 159.00 | 155.00 | 158.50 | 260,055 |
| 2025-02-06 | 154.00 | 155.00 | 154.00 | 154.00 | 109,587 |
| 2025-02-05 | 151.00 | 153.00 | 151.00 | 153.00 | 139,539 |
| 2025-02-04 | 151.00 | 154.00 | 151.00 | 154.00 | 138,466 |
| 2025-02-03 | 155.50 | 155.50 | 152.00 | 154.50 | 281,380 |
| 2025-01-31 | 155.50 | 156.50 | 155.50 | 156.50 | 197,165 |
| 2025-01-30 | 155.50 | 155.50 | 155.50 | 154.50 | 84,733 |
| 2025-01-29 | 152.50 | 152.50 | 152.50 | 154.50 | 281,344 |
| 2025-01-28 | 155.00 | 156.00 | 153.00 | 156.00 | 1,002,604 |
| 2025-01-27 | 155.00 | 156.00 | 153.50 | 153.50 | 220,382 |
| 2025-01-24 | 158.00 | 158.00 | 155.50 | 155.50 | 113,666 |
| 2025-01-23 | 156.00 | 158.00 | 156.00 | 158.00 | 288,526 |
| 2025-01-22 | 155.00 | 155.00 | 155.00 | 155.00 | 809,209 |
| 2025-01-21 | 154.50 | 156.00 | 154.00 | 154.00 | 187,325 |
| 2025-01-20 | 154.50 | 155.00 | 154.00 | 154.00 | 570,592 |
| 2025-01-17 | 154.50 | 156.00 | 154.00 | 154.00 | 501,177 |
| 2025-01-16 | 156.50 | 157.00 | 155.50 | 157.00 | 180,819 |
| 2025-01-15 | 156.00 | 157.00 | 154.00 | 154.50 | 910,097 |
| 2025-01-14 | 156.50 | 156.50 | 156.00 | 156.00 | 186,619 |
| 2025-01-13 | 156.50 | 157.00 | 156.50 | 157.00 | 399,104 |
| 2025-01-10 | 159.50 | 159.50 | 156.50 | 158.50 | 230,279 |
| 2025-01-09 | 159.00 | 160.50 | 158.00 | 159.50 | 184,368 |
| 2025-01-08 | 161.00 | 161.00 | 161.00 | 161.00 | 181,178 |
| 2025-01-07 | 162.50 | 162.50 | 161.00 | 161.00 | 306,431 |
| 2025-01-06 | 164.00 | 164.00 | 162.00 | 162.50 | 599,158 |
| 2025-01-03 | 161.50 | 161.50 | 161.00 | 161.00 | 269,924 |
| 2025-01-02 | 160.00 | 160.00 | 160.00 | 160.00 | 143,425 |
| 2025-01-01 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2024-12-31 | 158.50 | 158.50 | 158.50 | 158.50 | 33,303 |
| 2024-12-30 | 158.00 | 158.00 | 157.00 | 158.00 | 318,819 |
| 2024-12-27 | 159.00 | 159.00 | 157.50 | 157.50 | 294,305 |
| 2024-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-12-25 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-12-24 | 158.00 | 158.00 | 158.00 | 158.00 | 262,812 |
| 2024-12-23 | 159.00 | 159.00 | 156.00 | 158.00 | 196,390 |
| 2024-12-20 | 156.00 | 158.50 | 156.00 | 158.50 | 277,031 |
| 2024-12-19 | 158.00 | 158.00 | 155.50 | 155.50 | 101,317 |
| 2024-12-18 | 158.00 | 158.00 | 157.50 | 157.50 | 510,434 |
| 2024-12-17 | 157.00 | 159.00 | 157.00 | 157.00 | 219,910 |
| 2024-12-16 | 157.00 | 157.00 | 156.50 | 156.50 | 162,790 |
| 2024-12-13 | 157.00 | 157.00 | 157.00 | 157.00 | 438,065 |
| 2024-12-12 | 156.00 | 156.50 | 155.00 | 155.00 | 117,445 |
| 2024-12-11 | 155.50 | 155.50 | 154.75 | 154.75 | 756,744 |
| 2024-12-10 | 155.00 | 155.50 | 153.50 | 155.50 | 240,628 |
| 2024-12-09 | 152.50 | 154.00 | 152.00 | 154.00 | 272,637 |
| 2024-12-06 | 150.00 | 152.00 | 150.00 | 150.50 | 160,738 |
| 2024-12-05 | 150.50 | 150.50 | 150.50 | 150.50 | 148,594 |
| 2024-12-04 | 150.50 | 150.50 | 150.50 | 150.50 | 174,609 |
| 2024-12-03 | 151.00 | 151.50 | 150.00 | 150.75 | 166,022 |
| 2024-12-02 | 150.50 | 150.50 | 150.50 | 151.00 | 133,003 |
| 2024-11-29 | 149.50 | 149.50 | 149.50 | 149.50 | 195,721 |
| 2024-11-28 | 149.50 | 149.50 | 149.50 | 149.50 | 137,399 |
| 2024-11-27 | 150.50 | 151.50 | 150.00 | 151.50 | 117,830 |
| 2024-11-26 | 150.50 | 151.00 | 150.50 | 151.50 | 140,676 |
| 2024-11-25 | 150.00 | 150.50 | 150.00 | 150.50 | 164,811 |
| 2024-11-22 | 149.50 | 150.00 | 149.50 | 150.25 | 171,433 |
| 2024-11-21 | 148.00 | 149.50 | 148.00 | 149.50 | 442,936 |
| 2024-11-20 | 149.50 | 149.50 | 149.50 | 149.50 | 269,169 |
| 2024-11-19 | 150.50 | 150.50 | 148.75 | 148.75 | 258,734 |
| 2024-11-18 | 148.50 | 150.50 | 148.50 | 150.50 | 456,304 |
| 2024-11-15 | 148.00 | 148.50 | 147.50 | 147.50 | 307,311 |
| 2024-11-14 | 146.50 | 147.50 | 146.50 | 147.50 | 301,479 |
| 2024-11-13 | 147.50 | 147.50 | 143.50 | 146.50 | 347,383 |
| 2024-11-12 | 144.50 | 148.00 | 144.50 | 147.50 | 297,717 |
| 2024-11-11 | 148.00 | 148.00 | 146.50 | 146.50 | 304,332 |
| 2024-11-08 | 149.00 | 149.00 | 147.00 | 149.00 | 196,229 |
| 2024-11-07 | 149.00 | 150.00 | 149.00 | 149.50 | 121,322 |
| 2024-11-06 | 149.00 | 149.00 | 149.00 | 149.00 | 156,927 |
| 2024-11-05 | 146.50 | 148.00 | 146.00 | 146.00 | 79,376 |
| 2024-11-04 | 145.00 | 146.00 | 144.50 | 145.50 | 162,762 |
| 2024-11-01 | 147.00 | 147.50 | 145.00 | 145.00 | 70,174 |
| 2024-10-31 | 147.00 | 147.00 | 144.50 | 145.00 | 118,025 |
| 2024-10-30 | 147.00 | 147.00 | 145.00 | 145.00 | 96,998 |
| 2024-10-29 | 144.00 | 144.00 | 144.00 | 144.00 | 233,186 |
| 2024-10-28 | 147.00 | 147.00 | 145.00 | 145.00 | 327,019 |
| 2024-10-25 | 147.50 | 147.50 | 147.50 | 147.50 | 153,463 |
| 2024-10-24 | 145.50 | 145.50 | 145.50 | 145.50 | 315,496 |
| 2024-10-23 | 145.50 | 145.50 | 145.50 | 146.25 | 222,642 |
| 2024-10-22 | 143.50 | 147.00 | 143.50 | 144.50 | 440,446 |
| 2024-10-21 | 145.00 | 145.00 | 145.00 | 145.00 | 411,592 |
| 2024-10-18 | 146.00 | 148.00 | 146.00 | 146.00 | 136,414 |
| 2024-10-17 | 147.00 | 148.00 | 147.00 | 147.00 | 113,824 |
| 2024-10-16 | 148.00 | 148.00 | 147.50 | 147.50 | 217,506 |
| 2024-10-15 | 146.00 | 147.50 | 146.00 | 145.75 | 928,338 |
| 2024-10-14 | 147.00 | 149.00 | 147.00 | 148.00 | 210,543 |
| 2024-10-11 | 147.00 | 147.00 | 145.50 | 145.50 | 181,473 |
| 2024-10-10 | 148.50 | 148.50 | 147.50 | 147.50 | 325,563 |
| 2024-10-09 | 144.00 | 146.50 | 144.00 | 146.50 | 670,066 |
| 2024-10-08 | 144.00 | 144.00 | 144.00 | 144.00 | 817,805 |
| 2024-10-07 | 144.00 | 146.00 | 144.00 | 146.00 | 170,423 |
| 2024-10-04 | 147.50 | 147.50 | 145.50 | 145.50 | 376,275 |
| 2024-10-03 | 147.50 | 147.50 | 145.00 | 146.00 | 72,135 |
| 2024-10-02 | 145.50 | 145.50 | 145.50 | 145.50 | 224,290 |
| 2024-10-01 | 147.00 | 147.50 | 145.00 | 145.50 | 102,887 |
| 2024-09-30 | 148.00 | 148.00 | 145.00 | 145.00 | 192,298 |
| 2024-09-27 | 146.00 | 148.50 | 144.00 | 144.50 | 288,954 |
| 2024-09-26 | 148.00 | 148.00 | 146.00 | 146.00 | 216,184 |
| 2024-09-25 | 148.50 | 148.50 | 145.00 | 145.00 | 258,226 |
| 2024-09-24 | 142.00 | 148.50 | 142.00 | 145.00 | 383,829 |
| 2024-09-23 | 144.00 | 144.00 | 144.00 | 144.00 | 338,531 |
| 2024-09-20 | 147.50 | 148.00 | 147.00 | 147.00 | 211,240 |
| 2024-09-19 | 145.00 | 145.50 | 144.00 | 144.00 | 114,589 |
| 2024-09-18 | 145.50 | 145.50 | 143.00 | 143.50 | 73,243 |
| 2024-09-17 | 147.00 | 147.00 | 144.00 | 144.00 | 117,545 |
| 2024-09-16 | 143.00 | 144.00 | 143.00 | 144.00 | 120,672 |
| 2024-09-13 | 144.00 | 144.00 | 144.00 | 144.00 | 109,967 |
| 2024-09-12 | 148.50 | 148.50 | 144.50 | 144.50 | 163,077 |
| 2024-09-11 | 146.50 | 146.50 | 143.00 | 145.00 | 171,049 |
| 2024-09-10 | 144.00 | 144.00 | 144.00 | 144.00 | 155,636 |
| 2024-09-09 | 144.50 | 146.50 | 144.00 | 146.50 | 277,069 |
| 2024-09-06 | 144.00 | 144.00 | 144.00 | 144.00 | 138,927 |
| 2024-09-05 | 146.00 | 147.00 | 143.50 | 147.00 | 122,215 |
| 2024-09-04 | 146.00 | 146.00 | 145.50 | 145.50 | 586,505 |
| 2024-09-03 | 146.50 | 146.50 | 144.50 | 144.50 | 490,267 |
| 2024-09-02 | 146.00 | 146.00 | 146.00 | 146.00 | 261,188 |
| 2024-08-30 | 145.50 | 145.50 | 145.50 | 145.50 | 72,849 |
| 2024-08-29 | 145.50 | 145.50 | 144.00 | 144.00 | 312,518 |
| 2024-08-28 | 145.00 | 145.00 | 145.00 | 145.50 | 161,119 |
| 2024-08-27 | 146.00 | 148.00 | 144.00 | 144.00 | 236,308 |
| 2024-08-26 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2024-08-23 | 146.50 | 146.50 | 145.00 | 146.00 | 385,781 |
| 2024-08-22 | 146.50 | 146.50 | 145.00 | 145.00 | 277,605 |
| 2024-08-21 | 148.00 | 148.00 | 146.00 | 146.00 | 272,025 |
| 2024-08-20 | 145.00 | 145.00 | 145.00 | 145.00 | 88,981 |
| 2024-08-19 | 145.00 | 147.50 | 145.00 | 145.00 | 180,057 |
| 2024-08-16 | 144.50 | 145.00 | 144.50 | 145.00 | 105,131 |
| 2024-08-15 | 145.50 | 145.50 | 144.00 | 145.00 | 106,623 |
| 2024-08-14 | 144.00 | 145.50 | 144.00 | 145.00 | 215,637 |
| 2024-08-13 | 144.00 | 144.00 | 144.00 | 145.25 | 135,937 |
| 2024-08-12 | 144.00 | 146.50 | 144.00 | 146.50 | 191,666 |
| 2024-08-09 | 147.00 | 147.00 | 146.50 | 146.50 | 58,880 |
| 2024-08-08 | 142.00 | 143.50 | 142.00 | 143.75 | 301,786 |
| 2024-08-07 | 141.00 | 141.00 | 141.00 | 141.00 | 215,590 |
| 2024-08-06 | 140.50 | 140.50 | 139.50 | 139.50 | 267,318 |
| 2024-08-05 | 140.00 | 140.00 | 138.00 | 139.00 | 192,946 |
| 2024-08-02 | 144.50 | 144.50 | 144.50 | 144.25 | 150,192 |
| 2024-08-01 | 148.00 | 148.00 | 148.00 | 145.75 | 411,435 |
| 2024-07-31 | 144.50 | 147.00 | 144.50 | 147.00 | 218,196 |
| 2024-07-30 | 146.50 | 147.00 | 146.50 | 147.00 | 135,302 |
| 2024-07-29 | 147.00 | 147.00 | 146.00 | 144.75 | 210,305 |
| 2024-07-26 | 143.00 | 143.00 | 143.00 | 145.50 | 401,787 |
| 2024-07-25 | 145.50 | 145.50 | 145.00 | 145.00 | 159,892 |
| 2024-07-24 | 141.50 | 145.50 | 141.50 | 145.50 | 278,198 |
| 2024-07-23 | 146.50 | 147.00 | 146.50 | 146.50 | 235,668 |
| 2024-07-22 | 147.00 | 148.00 | 147.00 | 147.00 | 252,559 |
| 2024-07-19 | 146.00 | 146.00 | 146.00 | 146.00 | 186,698 |
| 2024-07-18 | 147.00 | 149.00 | 147.00 | 149.00 | 109,513 |
| 2024-07-17 | 147.50 | 148.00 | 147.50 | 148.00 | 291,398 |
| 2024-07-16 | 146.00 | 148.50 | 146.00 | 148.00 | 159,362 |
| 2024-07-15 | 146.50 | 146.50 | 146.00 | 146.50 | 236,129 |
| 2024-07-12 | 146.50 | 146.50 | 144.50 | 144.50 | 110,687 |
| 2024-07-11 | 147.00 | 147.00 | 147.00 | 147.00 | 211,512 |
| 2024-07-10 | 145.50 | 147.00 | 145.50 | 145.50 | 152,671 |
| 2024-07-09 | 143.50 | 143.50 | 143.50 | 145.25 | 229,613 |
| 2024-07-08 | 145.00 | 145.00 | 144.00 | 144.00 | 340,329 |
| 2024-07-05 | 146.00 | 146.00 | 146.00 | 144.75 | 76,879 |
| 2024-07-04 | 146.00 | 146.00 | 146.00 | 146.00 | 333,399 |
| 2024-07-03 | 146.00 | 146.00 | 144.00 | 145.25 | 295,112 |
| 2024-07-02 | 145.00 | 146.00 | 145.00 | 145.00 | 231,053 |
| 2024-07-01 | 144.00 | 145.50 | 144.00 | 145.50 | 253,195 |
| 2024-06-28 | 143.50 | 144.50 | 143.50 | 143.75 | 272,870 |
| 2024-06-27 | 142.50 | 144.50 | 142.50 | 143.50 | 278,133 |
| 2024-06-26 | 143.50 | 143.50 | 143.00 | 142.75 | 480,222 |
| 2024-06-25 | 144.50 | 144.50 | 144.50 | 144.50 | 119,442 |
| 2024-06-24 | 144.00 | 144.00 | 144.00 | 144.00 | 243,976 |
| 2024-06-21 | 144.00 | 144.00 | 143.50 | 143.50 | 223,542 |
| 2024-06-20 | 144.00 | 144.50 | 144.00 | 144.00 | 318,619 |
| 2024-06-19 | 145.00 | 146.00 | 142.00 | 142.00 | 220,198 |
| 2024-06-18 | 142.00 | 145.50 | 142.00 | 145.50 | 490,709 |
| 2024-06-17 | 143.50 | 144.00 | 143.50 | 144.00 | 203,505 |
| 2024-06-14 | 143.50 | 143.50 | 143.50 | 143.50 | 279,706 |
| 2024-06-13 | 145.00 | 145.00 | 144.50 | 145.00 | 129,422 |
| 2024-06-12 | 147.50 | 147.50 | 146.50 | 146.50 | 345,048 |
| 2024-06-11 | 148.00 | 148.50 | 147.00 | 148.00 | 263,901 |
| 2024-06-10 | 148.00 | 148.00 | 147.50 | 147.50 | 206,549 |
| 2024-06-07 | 147.00 | 147.00 | 147.00 | 147.00 | 338,733 |
| 2024-06-06 | 147.50 | 147.50 | 147.50 | 147.50 | 87,710 |
| 2024-06-05 | 149.50 | 149.50 | 147.00 | 147.00 | 156,334 |
| 2024-06-04 | 146.50 | 146.50 | 146.50 | 148.25 | 78,029 |
| 2024-06-03 | 150.00 | 150.00 | 148.00 | 148.00 | 265,776 |
| 2024-05-31 | 149.50 | 149.50 | 149.50 | 149.50 | 74,882 |
| 2024-05-30 | 150.00 | 150.00 | 147.00 | 147.00 | 153,191 |
| 2024-05-29 | 148.00 | 148.00 | 148.00 | 148.25 | 182,465 |
| 2024-05-28 | 147.50 | 147.50 | 147.50 | 150.25 | 181,271 |
| 2024-05-27 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2024-05-24 | 150.50 | 150.50 | 149.00 | 149.00 | 130,930 |
| 2024-05-23 | 150.00 | 151.50 | 150.00 | 151.50 | 301,741 |
| 2024-05-22 | 153.00 | 153.00 | 148.00 | 149.00 | 207,116 |
| 2024-05-21 | 152.50 | 153.50 | 150.00 | 153.50 | 252,230 |
| 2024-05-20 | 150.50 | 153.50 | 150.50 | 153.00 | 168,693 |
| 2024-05-17 | 151.00 | 152.50 | 151.00 | 152.00 | 118,192 |
| 2024-05-16 | 153.00 | 153.00 | 153.00 | 153.25 | 73,257 |
| 2024-05-15 | 152.50 | 154.00 | 151.50 | 154.00 | 347,085 |
| 2024-05-14 | 153.00 | 153.00 | 153.00 | 153.00 | 174,584 |
| 2024-05-13 | 154.00 | 154.00 | 154.00 | 153.00 | 268,606 |
| 2024-05-10 | 152.50 | 154.00 | 152.50 | 154.00 | 120,437 |
| 2024-05-09 | 151.50 | 152.00 | 151.50 | 151.75 | 134,106 |
| 2024-05-08 | 148.50 | 152.00 | 148.50 | 152.00 | 159,481 |
| 2024-05-07 | 150.00 | 150.00 | 148.00 | 148.00 | 386,566 |
| 2024-05-06 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-05-03 | 147.00 | 147.00 | 147.00 | 147.00 | 110,326 |
| 2024-05-02 | 148.00 | 148.00 | 148.00 | 148.50 | 116,928 |
| 2024-05-01 | 148.00 | 149.50 | 148.00 | 149.50 | 202,801 |
| 2024-04-30 | 147.50 | 149.00 | 147.50 | 148.00 | 175,996 |
| 2024-04-29 | 149.00 | 150.00 | 148.00 | 148.00 | 173,203 |
| 2024-04-26 | 149.50 | 149.50 | 149.50 | 149.50 | 197,465 |
| 2024-04-25 | 147.00 | 147.00 | 147.00 | 147.00 | 348,592 |
| 2024-04-24 | 148.00 | 150.50 | 148.00 | 150.50 | 124,935 |
| 2024-04-23 | 147.50 | 149.50 | 147.50 | 148.00 | 187,034 |
| 2024-04-22 | 147.50 | 147.50 | 147.25 | 147.25 | 237,455 |
| 2024-04-19 | 148.50 | 148.50 | 147.50 | 147.50 | 114,486 |
| 2024-04-18 | 150.00 | 150.00 | 147.00 | 147.00 | 299,565 |
| 2024-04-17 | 145.50 | 148.00 | 145.50 | 148.00 | 193,880 |
| 2024-04-16 | 150.50 | 150.50 | 149.50 | 149.50 | 378,142 |
| 2024-04-15 | 155.00 | 155.00 | 154.75 | 154.75 | 76,777 |
| 2024-04-12 | 156.50 | 156.50 | 155.00 | 155.00 | 219,432 |
| 2024-04-11 | 154.50 | 156.00 | 154.00 | 156.00 | 231,831 |
| 2024-04-10 | 152.50 | 155.50 | 152.50 | 155.50 | 293,882 |
| 2024-04-09 | 151.50 | 154.00 | 151.50 | 154.50 | 265,360 |
| 2024-04-08 | 152.50 | 152.50 | 152.00 | 153.25 | 324,390 |
| 2024-04-05 | 153.50 | 155.00 | 151.00 | 151.00 | 250,342 |
| 2024-04-04 | 151.00 | 153.50 | 151.00 | 153.50 | 225,783 |
| 2024-04-03 | 154.00 | 154.00 | 151.50 | 153.00 | 130,379 |
| 2024-04-02 | 155.00 | 155.00 | 155.00 | 153.50 | 357,750 |
| 2024-04-01 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
| 2024-03-29 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
| 2024-03-28 | 149.50 | 152.50 | 149.50 | 152.75 | 305,882 |
| 2024-03-27 | 150.00 | 150.00 | 150.00 | 150.50 | 930,878 |
| 2024-03-26 | 150.25 | 150.50 | 150.25 | 150.50 | 359,518 |
| 2024-03-25 | 148.50 | 148.50 | 148.50 | 150.25 | 620,362 |
| 2024-03-22 | 152.00 | 153.00 | 151.00 | 151.00 | 420,917 |
| 2024-03-21 | 154.50 | 154.50 | 150.50 | 150.50 | 389,420 |
| 2024-03-20 | 153.00 | 153.00 | 151.00 | 151.00 | 484,446 |
| 2024-03-19 | 151.00 | 151.50 | 151.00 | 151.50 | 171,716 |
| 2024-03-18 | 157.00 | 157.00 | 151.00 | 151.00 | 311,669 |
| 2024-03-15 | 153.00 | 153.00 | 153.00 | 153.00 | 237,814 |
| 2024-03-14 | 154.00 | 155.00 | 154.00 | 155.00 | 267,575 |
| 2024-03-13 | 154.50 | 154.50 | 152.50 | 152.50 | 349,133 |
| 2024-03-12 | 155.00 | 155.00 | 155.00 | 155.25 | 303,028 |
| 2024-03-11 | 154.50 | 154.50 | 154.50 | 154.50 | 127,528 |
| 2024-03-08 | 157.00 | 157.00 | 154.00 | 155.00 | 51,960 |
| 2024-03-07 | 153.50 | 154.00 | 152.00 | 154.00 | 105,778 |
| 2024-03-06 | 152.50 | 156.50 | 152.50 | 153.50 | 208,557 |
| 2024-03-05 | 154.00 | 156.00 | 152.50 | 152.50 | 694,816 |
| 2024-03-04 | 154.50 | 154.50 | 154.00 | 154.00 | 252,030 |
| 2024-03-01 | 154.50 | 155.00 | 154.00 | 154.00 | 651,908 |
| 2024-02-29 | 154.00 | 155.50 | 153.50 | 153.50 | 867,581 |
| 2024-02-28 | 154.00 | 157.00 | 153.00 | 153.00 | 221,296 |
| 2024-02-27 | 154.50 | 154.50 | 153.50 | 153.50 | 799,607 |
| 2024-02-26 | 150.50 | 154.50 | 150.50 | 154.50 | 422,211 |
| 2024-02-23 | 153.00 | 153.00 | 153.00 | 153.25 | 311,017 |
| 2024-02-22 | 151.50 | 153.00 | 151.50 | 152.00 | 176,606 |
| 2024-02-21 | 153.50 | 154.00 | 152.50 | 152.50 | 305,749 |
| 2024-02-20 | 152.50 | 152.50 | 152.50 | 152.50 | 262,423 |
| 2024-02-19 | 153.50 | 153.50 | 151.50 | 151.50 | 142,096 |
| 2024-02-16 | 149.50 | 153.50 | 149.50 | 151.75 | 524,525 |
| 2024-02-15 | 148.50 | 152.00 | 148.50 | 149.00 | 316,541 |
| 2024-02-14 | 151.50 | 152.00 | 149.50 | 149.50 | 368,489 |
| 2024-02-13 | 149.50 | 150.00 | 149.50 | 150.00 | 534,002 |
| 2024-02-12 | 148.50 | 149.00 | 147.50 | 149.00 | 259,206 |
| 2024-02-09 | 145.00 | 148.00 | 145.00 | 146.00 | 291,215 |
| 2024-02-08 | 142.50 | 148.00 | 142.50 | 142.50 | 344,584 |
| 2024-02-07 | 146.50 | 147.50 | 145.50 | 147.00 | 282,022 |
| 2024-02-06 | 146.00 | 146.00 | 145.50 | 145.50 | 127,877 |
| 2024-02-05 | 145.00 | 148.50 | 145.00 | 146.50 | 466,619 |
| 2024-02-02 | 144.50 | 148.00 | 144.00 | 148.00 | 287,308 |
| 2024-02-01 | 145.50 | 145.50 | 145.50 | 144.00 | 165,331 |
| 2024-01-31 | 143.50 | 143.50 | 143.50 | 144.25 | 59,792 |
| 2024-01-30 | 144.00 | 146.00 | 144.00 | 146.00 | 176,474 |
| 2024-01-29 | 144.00 | 144.50 | 144.00 | 143.75 | 235,343 |
| 2024-01-26 | 144.00 | 146.00 | 144.00 | 144.75 | 34,544 |
| 2024-01-25 | 144.50 | 145.00 | 144.00 | 144.00 | 165,226 |
| 2024-01-24 | 144.50 | 144.50 | 144.50 | 144.25 | 313,098 |
| 2024-01-23 | 144.00 | 144.00 | 143.00 | 143.00 | 125,576 |
| 2024-01-22 | 144.00 | 144.00 | 144.00 | 143.25 | 203,223 |
| 2024-01-19 | 144.00 | 144.00 | 144.00 | 143.75 | 92,882 |
| 2024-01-18 | 144.00 | 144.00 | 143.00 | 143.00 | 103,405 |
| 2024-01-17 | 143.50 | 144.50 | 143.50 | 144.50 | 103,783 |
| 2024-01-16 | 144.00 | 144.50 | 142.00 | 144.50 | 174,564 |
| 2024-01-15 | 144.00 | 146.00 | 144.00 | 146.00 | 1,145,611 |
| 2024-01-12 | 142.50 | 145.50 | 142.50 | 145.00 | 56,176 |
| 2024-01-11 | 147.50 | 147.50 | 145.00 | 144.50 | 408,166 |
| 2024-01-10 | 144.50 | 145.00 | 142.50 | 144.50 | 272,773 |
| 2024-01-09 | 144.50 | 144.50 | 144.50 | 144.75 | 199,488 |
| 2024-01-08 | 143.50 | 143.50 | 143.00 | 143.75 | 396,151 |
| 2024-01-05 | 144.50 | 144.50 | 141.00 | 141.00 | 139,404 |
| 2024-01-04 | 143.50 | 144.50 | 143.50 | 144.00 | 231,159 |
| 2024-01-03 | 145.50 | 145.50 | 143.00 | 143.00 | 218,551 |
| 2024-01-02 | 146.00 | 148.50 | 144.50 | 144.50 | 65,053 |
| 2024-01-01 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2023-12-29 | 145.00 | 145.00 | 143.00 | 143.00 | 130,461 |
| 2023-12-28 | 142.50 | 142.50 | 142.00 | 142.00 | 1,629,955 |
| 2023-12-27 | 145.00 | 145.00 | 142.50 | 142.50 | 129,018 |
| 2023-12-26 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2023-12-25 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2023-12-22 | 143.50 | 145.50 | 143.50 | 145.50 | 117,316 |
| 2023-12-21 | 144.00 | 149.00 | 143.00 | 149.00 | 126,797 |
| 2023-12-20 | 143.00 | 144.50 | 142.50 | 144.50 | 400,330 |
| 2023-12-19 | 143.00 | 143.00 | 142.00 | 142.00 | 206,483 |
| 2023-12-18 | 143.50 | 143.50 | 139.50 | 143.00 | 296,924 |
| 2023-12-15 | 141.00 | 141.00 | 140.00 | 141.00 | 245,280 |
| 2023-12-14 | 139.50 | 139.50 | 139.50 | 139.50 | 198,720 |
| 2023-12-13 | 142.00 | 142.00 | 139.50 | 139.50 | 113,507 |
| 2023-12-12 | 143.50 | 143.50 | 139.50 | 139.50 | 205,998 |
| 2023-12-11 | 144.00 | 144.00 | 143.50 | 144.00 | 100,447 |
| 2023-12-08 | 143.00 | 143.00 | 141.00 | 141.50 | 123,827 |
| 2023-12-07 | 143.50 | 143.50 | 139.50 | 142.50 | 280,609 |
| 2023-12-06 | 144.00 | 144.00 | 143.50 | 143.50 | 124,282 |
| 2023-12-05 | 143.00 | 144.00 | 139.50 | 139.50 | 137,381 |
| 2023-12-04 | 143.00 | 143.00 | 141.00 | 142.00 | 272,002 |
| 2023-12-01 | 140.50 | 142.00 | 140.00 | 142.00 | 78,931 |
| 2023-11-30 | 142.50 | 142.50 | 139.00 | 140.00 | 116,172 |
| 2023-11-29 | 140.00 | 140.00 | 138.00 | 138.50 | 131,938 |
| 2023-11-28 | 142.00 | 142.00 | 139.00 | 140.00 | 204,709 |
| 2023-11-27 | 140.00 | 142.00 | 140.00 | 142.00 | 166,676 |
| 2023-11-24 | 142.50 | 142.50 | 139.00 | 140.00 | 210,778 |
| 2023-11-23 | 142.00 | 142.00 | 140.50 | 141.50 | 79,374 |
| 2023-11-22 | 141.50 | 141.50 | 141.00 | 141.50 | 93,636 |
| 2023-11-21 | 141.50 | 141.50 | 141.50 | 141.50 | 113,927 |
| 2023-11-20 | 142.00 | 142.00 | 142.00 | 142.00 | 108,315 |
| 2023-11-17 | 142.00 | 142.00 | 139.50 | 141.00 | 133,455 |
| 2023-11-16 | 137.50 | 142.50 | 137.50 | 140.25 | 179,504 |
| 2023-11-15 | 137.00 | 138.00 | 137.00 | 138.00 | 114,845 |
| 2023-11-14 | 137.00 | 137.00 | 136.50 | 136.50 | 148,860 |
| 2023-11-13 | 136.00 | 137.00 | 136.00 | 137.00 | 265,600 |
| 2023-11-10 | 135.00 | 137.00 | 135.00 | 137.00 | 92,180 |
| 2023-11-09 | 136.50 | 136.50 | 136.50 | 136.50 | 123,575 |
| 2023-11-08 | 136.50 | 136.50 | 136.50 | 136.50 | 60,465 |
| 2023-11-07 | 135.00 | 135.00 | 135.00 | 135.50 | 1,337,920 |
| 2023-11-06 | 135.50 | 135.50 | 135.00 | 135.75 | 823,970 |
| 2023-11-03 | 135.00 | 138.00 | 134.00 | 138.00 | 553,474 |
| 2023-11-02 | 134.50 | 135.00 | 134.00 | 135.00 | 676,792 |
| 2023-11-01 | 135.00 | 135.00 | 133.00 | 134.00 | 157,232 |
| 2023-10-31 | 132.50 | 134.50 | 132.50 | 134.50 | 215,898 |
| 2023-10-30 | 133.00 | 134.00 | 133.00 | 134.00 | 112,658 |
| 2023-10-27 | 134.00 | 134.00 | 133.50 | 134.00 | 452,026 |
| 2023-10-26 | 134.50 | 134.50 | 133.50 | 134.00 | 176,188 |
| 2023-10-25 | 134.00 | 135.00 | 133.50 | 135.00 | 302,047 |
| 2023-10-24 | 134.50 | 135.00 | 134.50 | 135.00 | 115,815 |
| 2023-10-23 | 134.00 | 134.50 | 133.50 | 134.50 | 175,363 |
| 2023-10-20 | 135.50 | 136.00 | 134.00 | 136.00 | 155,780 |
| 2023-10-19 | 137.00 | 137.00 | 136.50 | 136.50 | 333,636 |
| 2023-10-18 | 138.50 | 139.00 | 138.50 | 139.00 | 550,636 |
| 2023-10-17 | 137.00 | 138.50 | 137.00 | 138.50 | 155,697 |
| 2023-10-16 | 136.50 | 138.50 | 136.50 | 137.00 | 213,113 |
| 2023-10-13 | 141.00 | 141.00 | 141.00 | 141.00 | 192,499 |
| 2023-10-12 | 141.00 | 141.00 | 139.00 | 140.00 | 309,428 |
| 2023-10-11 | 139.00 | 139.00 | 137.50 | 137.50 | 280,810 |
| 2023-10-10 | 139.00 | 139.00 | 139.00 | 139.00 | 158,195 |
| 2023-10-09 | 138.00 | 139.50 | 137.00 | 137.00 | 405,294 |
| 2023-10-06 | 140.00 | 140.00 | 139.00 | 139.50 | 186,491 |
| 2023-10-05 | 140.00 | 140.00 | 140.00 | 140.00 | 203,554 |
| 2023-10-04 | 140.00 | 143.00 | 140.00 | 143.00 | 107,438 |
| 2023-10-03 | 144.00 | 144.00 | 144.00 | 144.00 | 167,840 |
| 2023-10-02 | 144.00 | 144.00 | 144.00 | 144.00 | 126,752 |
| 2023-09-29 | 144.00 | 144.00 | 144.00 | 144.00 | 84,683 |
| 2023-09-28 | 141.50 | 141.50 | 141.50 | 141.50 | 108,888 |
| 2023-09-27 | 147.00 | 147.00 | 139.00 | 141.50 | 130,297 |
| 2023-09-26 | 147.00 | 147.00 | 142.00 | 143.50 | 58,678 |
| 2023-09-25 | 142.50 | 143.50 | 141.00 | 143.50 | 216,660 |
| 2023-09-22 | 143.50 | 144.00 | 142.00 | 142.00 | 150,858 |
| 2023-09-21 | 143.00 | 143.00 | 141.50 | 141.50 | 85,210 |
| 2023-09-20 | 144.00 | 144.50 | 144.00 | 144.50 | 214,660 |
| 2023-09-19 | 140.50 | 147.00 | 140.00 | 144.00 | 178,106 |
| 2023-09-18 | 143.50 | 143.50 | 142.00 | 142.50 | 35,976 |
| 2023-09-15 | 142.50 | 144.00 | 142.00 | 142.00 | 86,844 |
| 2023-09-14 | 142.50 | 143.00 | 142.00 | 142.00 | 85,303 |
| 2023-09-13 | 142.00 | 142.50 | 142.00 | 142.50 | 243,601 |
| 2023-09-12 | 142.50 | 142.50 | 141.50 | 141.50 | 153,427 |
| 2023-09-11 | 142.50 | 142.50 | 142.50 | 142.50 | 140,997 |
| 2023-09-08 | 143.00 | 145.00 | 143.00 | 142.50 | 130,618 |
| 2023-09-07 | 143.50 | 143.50 | 141.50 | 141.50 | 394,518 |
| 2023-09-06 | 143.00 | 143.00 | 142.00 | 142.00 | 336,146 |
| 2023-09-05 | 145.00 | 145.00 | 143.00 | 144.50 | 156,189 |
| 2023-09-04 | 143.00 | 144.00 | 143.00 | 143.50 | 206,577 |
| 2023-09-01 | 145.00 | 145.00 | 145.00 | 145.00 | 169,552 |
| 2023-08-31 | 141.00 | 144.50 | 140.50 | 144.50 | 280,381 |
| 2023-08-30 | 141.50 | 143.50 | 140.50 | 142.00 | 247,992 |
| 2023-08-29 | 142.00 | 144.50 | 141.50 | 142.00 | 348,805 |
| 2023-08-28 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-08-25 | 142.50 | 143.50 | 142.00 | 142.50 | 184,506 |
| 2023-08-24 | 143.50 | 143.50 | 142.50 | 142.50 | 257,418 |
| 2023-08-23 | 141.00 | 142.00 | 141.00 | 141.75 | 252,913 |
| 2023-08-22 | 141.00 | 141.00 | 140.50 | 141.00 | 143,942 |
| 2023-08-21 | 140.50 | 142.00 | 140.50 | 142.00 | 91,874 |
| 2023-08-18 | 141.00 | 141.50 | 141.00 | 141.00 | 94,941 |
| 2023-08-17 | 142.50 | 142.50 | 142.50 | 141.75 | 75,191 |
| 2023-08-16 | 141.50 | 141.50 | 141.00 | 141.00 | 91,283 |
| 2023-08-15 | 145.00 | 145.00 | 139.00 | 142.00 | 155,841 |
| 2023-08-14 | 144.00 | 144.50 | 144.00 | 142.75 | 253,292 |
| 2023-08-11 | 144.00 | 145.00 | 144.00 | 145.00 | 97,546 |
| 2023-08-10 | 143.00 | 145.00 | 143.00 | 143.50 | 68,639 |
| 2023-08-09 | 145.00 | 145.00 | 142.50 | 142.50 | 214,925 |
| 2023-08-08 | 143.50 | 143.50 | 143.50 | 143.50 | 128,798 |
| 2023-08-07 | 142.00 | 146.00 | 141.00 | 146.00 | 281,786 |
| 2023-08-04 | 146.00 | 146.00 | 142.00 | 142.50 | 189,337 |
| 2023-08-03 | 146.00 | 146.00 | 146.00 | 146.00 | 48,912 |
| 2023-08-02 | 146.00 | 146.00 | 142.00 | 142.50 | 168,211 |
| 2023-08-01 | 146.00 | 147.50 | 146.00 | 147.50 | 151,502 |
| 2023-07-31 | 145.00 | 146.00 | 145.00 | 146.00 | 272,502 |
| 2023-07-28 | 143.50 | 147.00 | 143.00 | 147.00 | 182,736 |
| 2023-07-27 | 143.00 | 144.50 | 143.00 | 144.00 | 2,215,166 |
| 2023-07-26 | 143.00 | 144.00 | 143.00 | 144.00 | 146,719 |
| 2023-07-25 | 144.00 | 144.00 | 144.00 | 144.00 | 67,892 |
| 2023-07-24 | 144.00 | 144.00 | 143.00 | 143.00 | 95,971 |
| 2023-07-21 | 144.00 | 144.00 | 144.00 | 144.00 | 76,697 |
| 2023-07-20 | 143.00 | 143.50 | 142.00 | 143.50 | 112,039 |
| 2023-07-19 | 140.50 | 143.00 | 140.50 | 143.00 | 160,003 |
| 2023-07-18 | 139.00 | 139.00 | 138.50 | 138.50 | 352,909 |
| 2023-07-17 | 138.50 | 139.50 | 138.50 | 139.50 | 427,692 |
| 2023-07-14 | 141.00 | 141.00 | 139.00 | 139.00 | 278,263 |
| 2023-07-13 | 141.50 | 142.00 | 141.50 | 142.00 | 329,866 |
| 2023-07-12 | 139.00 | 142.50 | 138.00 | 142.00 | 459,430 |
| 2023-07-11 | 137.00 | 137.50 | 137.00 | 137.50 | 243,571 |
| 2023-07-10 | 138.00 | 138.00 | 137.00 | 137.00 | 228,361 |
| 2023-07-07 | 138.50 | 138.50 | 138.50 | 138.50 | 107,472 |
| 2023-07-06 | 138.00 | 138.50 | 137.00 | 138.50 | 187,367 |
| 2023-07-05 | 139.00 | 139.00 | 139.00 | 139.00 | 128,211 |
| 2023-07-04 | 139.50 | 140.50 | 139.00 | 139.50 | 169,165 |
| 2023-07-03 | 137.00 | 140.00 | 137.00 | 138.50 | 154,663 |
| 2023-06-30 | 138.50 | 138.50 | 136.00 | 136.00 | 191,983 |
| 2023-06-29 | 138.50 | 138.50 | 138.00 | 138.00 | 70,068 |
| 2023-06-28 | 138.00 | 138.00 | 136.50 | 136.50 | 68,908 |
| 2023-06-27 | 138.00 | 138.50 | 137.00 | 137.00 | 174,812 |
| 2023-06-26 | 137.50 | 138.00 | 137.50 | 138.00 | 130,817 |
| 2023-06-23 | 138.50 | 138.50 | 137.00 | 137.00 | 219,183 |
| 2023-06-22 | 137.50 | 138.50 | 137.00 | 137.50 | 237,137 |
| 2023-06-21 | 137.50 | 138.00 | 137.50 | 138.00 | 266,458 |
| 2023-06-20 | 137.00 | 137.50 | 136.50 | 137.50 | 307,398 |
| 2023-06-19 | 137.00 | 137.50 | 137.00 | 136.75 | 225,109 |
| 2023-06-16 | 139.00 | 140.00 | 136.50 | 136.50 | 308,832 |
| 2023-06-15 | 139.00 | 140.00 | 139.00 | 140.00 | 147,358 |
| 2023-06-14 | 141.50 | 141.50 | 141.50 | 141.50 | 152,351 |
| 2023-06-13 | 140.50 | 142.00 | 140.50 | 141.25 | 224,214 |
| 2023-06-12 | 139.50 | 140.00 | 139.00 | 139.75 | 110,033 |
| 2023-06-09 | 140.50 | 140.50 | 140.50 | 140.50 | 123,968 |
| 2023-06-08 | 139.50 | 140.00 | 139.50 | 139.50 | 179,053 |
| 2023-06-07 | 139.50 | 139.75 | 139.50 | 139.75 | 163,849 |
| 2023-06-06 | 137.00 | 139.00 | 136.50 | 139.50 | 233,541 |
| 2023-06-05 | 137.00 | 138.00 | 137.00 | 138.00 | 212,882 |
| 2023-06-02 | 137.00 | 137.50 | 135.50 | 137.00 | 108,833 |
| 2023-06-01 | 136.00 | 136.00 | 135.00 | 135.25 | 307,541 |
| 2023-05-31 | 135.50 | 135.50 | 135.00 | 135.25 | 209,539 |
| 2023-05-30 | 136.00 | 136.00 | 136.00 | 137.00 | 295,923 |
| 2023-05-29 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2023-05-26 | 138.00 | 138.50 | 138.00 | 138.50 | 40,403 |
| 2023-05-25 | 137.00 | 138.00 | 137.00 | 138.00 | 248,201 |
| 2023-05-24 | 136.00 | 137.00 | 136.00 | 136.00 | 181,085 |
| 2023-05-23 | 135.00 | 136.00 | 134.50 | 136.25 | 186,150 |
| 2023-05-22 | 135.50 | 137.00 | 135.00 | 135.00 | 100,700 |
| 2023-05-19 | 136.00 | 136.00 | 136.00 | 136.00 | 193,980 |
| 2023-05-18 | 133.50 | 135.50 | 133.50 | 135.50 | 50,316 |
| 2023-05-17 | 136.50 | 136.50 | 136.00 | 136.25 | 66,199 |
| 2023-05-16 | 137.00 | 137.00 | 133.50 | 136.50 | 162,670 |
| 2023-05-15 | 137.00 | 137.00 | 137.00 | 137.00 | 86,130 |
| 2023-05-12 | 136.50 | 137.00 | 136.50 | 137.00 | 109,196 |
| 2023-05-11 | 135.00 | 137.00 | 135.00 | 136.50 | 193,236 |
| 2023-05-10 | 134.50 | 135.00 | 133.00 | 135.00 | 303,873 |
| 2023-05-09 | 135.00 | 135.50 | 135.00 | 135.50 | 2,839,850 |
| 2023-05-08 | 135.75 | 135.75 | 135.75 | 135.75 | 0 |
| 2023-05-05 | 135.50 | 135.50 | 135.50 | 135.75 | 422,199 |
| 2023-05-04 | 134.50 | 135.50 | 134.50 | 135.50 | 162,608 |
| 2023-05-03 | 134.50 | 136.00 | 133.50 | 134.50 | 181,099 |
| 2023-05-02 | 135.00 | 135.50 | 135.00 | 135.50 | 151,418 |
| 2023-05-01 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-04-28 | 136.00 | 136.00 | 135.00 | 135.00 | 251,342 |
| 2023-04-27 | 136.50 | 137.00 | 132.50 | 132.50 | 216,777 |
| 2023-04-26 | 135.50 | 137.00 | 135.50 | 137.00 | 76,524 |
| 2023-04-25 | 135.00 | 135.50 | 134.00 | 135.50 | 98,363 |
| 2023-04-24 | 132.00 | 135.50 | 132.00 | 134.50 | 114,925 |
| 2023-04-21 | 134.00 | 135.00 | 133.50 | 133.50 | 210,883 |
| 2023-04-20 | 133.50 | 133.50 | 133.50 | 133.50 | 88,822 |
| 2023-04-19 | 131.50 | 133.50 | 131.50 | 133.50 | 164,196 |
| 2023-04-18 | 133.50 | 135.00 | 131.00 | 131.00 | 183,961 |
| 2023-04-17 | 134.50 | 135.00 | 134.50 | 135.00 | 151,023 |
| 2023-04-14 | 132.00 | 136.00 | 132.00 | 136.00 | 190,731 |
| 2023-04-13 | 131.50 | 132.50 | 131.50 | 131.50 | 174,315 |
| 2023-04-12 | 131.00 | 131.50 | 131.00 | 131.25 | 452,390 |
| 2023-04-11 | 131.50 | 132.00 | 130.50 | 130.50 | 212,921 |
| 2023-04-10 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-04-07 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-04-06 | 131.00 | 131.00 | 131.00 | 131.00 | 134,476 |
| 2023-04-05 | 130.50 | 131.00 | 130.50 | 131.00 | 240,014 |
| 2023-04-04 | 131.00 | 131.50 | 130.00 | 130.75 | 372,268 |
| 2023-04-03 | 132.00 | 132.00 | 131.00 | 131.50 | 158,881 |
| 2023-03-31 | 132.50 | 134.50 | 131.00 | 134.50 | 89,054 |
| 2023-03-30 | 133.50 | 133.50 | 133.50 | 132.50 | 119,851 |
| 2023-03-29 | 131.00 | 133.00 | 130.50 | 131.25 | 108,182 |
| 2023-03-28 | 133.00 | 134.00 | 132.00 | 133.00 | 236,236 |
| 2023-03-27 | 132.00 | 132.50 | 130.50 | 130.50 | 125,687 |
| 2023-03-24 | 129.50 | 134.50 | 129.00 | 131.50 | 338,000 |
| 2023-03-23 | 131.50 | 132.50 | 131.00 | 131.00 | 364,842 |
| 2023-03-22 | 132.50 | 132.50 | 132.50 | 131.75 | 133,348 |
| 2023-03-21 | 133.50 | 134.50 | 132.00 | 132.00 | 188,426 |
| 2023-03-20 | 132.00 | 132.50 | 129.50 | 131.50 | 146,534 |
| 2023-03-17 | 132.50 | 133.50 | 132.50 | 133.50 | 325,241 |
| 2023-03-16 | 134.00 | 136.50 | 133.00 | 133.00 | 144,403 |
| 2023-03-15 | 133.50 | 135.00 | 132.50 | 132.50 | 129,053 |
| 2023-03-14 | 137.00 | 137.00 | 134.00 | 135.00 | 179,585 |
| 2023-03-13 | 137.00 | 139.00 | 135.50 | 136.25 | 375,166 |
| 2023-03-10 | 137.50 | 138.50 | 137.00 | 138.50 | 143,907 |
| 2023-03-09 | 138.50 | 139.00 | 138.50 | 139.00 | 136,578 |
| 2023-03-08 | 137.50 | 139.50 | 137.50 | 139.00 | 141,456 |
| 2023-03-07 | 140.50 | 140.50 | 137.50 | 137.50 | 192,367 |
| 2023-03-06 | 142.00 | 142.00 | 142.00 | 142.00 | 168,162 |
| 2023-03-03 | 139.50 | 141.00 | 139.50 | 141.00 | 224,095 |
| 2023-03-02 | 137.00 | 141.50 | 137.00 | 141.50 | 111,658 |
| 2023-03-01 | 141.00 | 141.50 | 137.50 | 137.50 | 243,964 |
| 2023-02-28 | 142.00 | 142.00 | 136.00 | 137.00 | 359,721 |
| 2023-02-27 | 137.50 | 141.00 | 136.50 | 141.25 | 183,679 |
| 2023-02-24 | 138.50 | 139.00 | 137.00 | 139.00 | 76,900 |
| 2023-02-23 | 138.00 | 140.50 | 137.50 | 140.00 | 104,947 |
| 2023-02-22 | 137.50 | 139.00 | 137.50 | 138.75 | 171,709 |
| 2023-02-21 | 140.00 | 141.50 | 138.00 | 140.00 | 475,536 |
| 2023-02-20 | 140.00 | 142.00 | 140.00 | 141.50 | 126,742 |
| 2023-02-17 | 143.00 | 144.00 | 143.00 | 144.00 | 165,296 |
| 2023-02-16 | 135.00 | 144.00 | 135.00 | 144.00 | 289,704 |
| 2023-02-15 | 139.00 | 142.00 | 139.00 | 140.50 | 166,805 |
| 2023-02-14 | 139.00 | 141.00 | 139.00 | 140.25 | 167,003 |
| 2023-02-13 | 138.00 | 140.00 | 137.50 | 139.75 | 118,534 |
| 2023-02-10 | 136.00 | 138.50 | 136.00 | 138.50 | 134,532 |
| 2023-02-09 | 137.00 | 138.00 | 136.00 | 138.00 | 81,454 |
| 2023-02-08 | 137.50 | 137.50 | 136.50 | 134.50 | 149,291 |
| 2023-02-07 | 135.50 | 138.00 | 135.50 | 138.00 | 141,497 |
| 2023-02-06 | 134.00 | 137.00 | 134.00 | 137.00 | 62,129 |
| 2023-02-03 | 133.00 | 137.00 | 133.00 | 136.00 | 167,069 |
| 2023-02-02 | 135.00 | 136.50 | 135.00 | 136.00 | 85,608 |
| 2023-02-01 | 135.50 | 136.00 | 135.00 | 136.00 | 134,123 |
| 2023-01-31 | 133.00 | 136.50 | 133.00 | 136.00 | 55,812 |
| 2023-01-30 | 133.50 | 134.50 | 132.00 | 134.50 | 118,339 |
| 2023-01-27 | 136.00 | 136.00 | 135.50 | 135.50 | 273,398 |
| 2023-01-26 | 136.00 | 136.00 | 136.00 | 136.00 | 197,944 |
| 2023-01-25 | 135.00 | 138.50 | 133.00 | 137.00 | 153,467 |
| 2023-01-24 | 140.00 | 140.50 | 134.50 | 135.50 | 228,523 |
| 2023-01-23 | 139.00 | 139.50 | 137.50 | 137.50 | 860,063 |
| 2023-01-20 | 136.50 | 139.00 | 136.50 | 139.00 | 243,117 |
| 2023-01-19 | 133.00 | 136.00 | 133.00 | 135.50 | 148,888 |
| 2023-01-18 | 134.50 | 134.50 | 133.00 | 134.00 | 648,974 |
| 2023-01-17 | 134.00 | 134.00 | 133.50 | 134.00 | 118,446 |
| 2023-01-16 | 134.00 | 135.50 | 134.00 | 134.00 | 118,395 |
| 2023-01-13 | 134.00 | 134.00 | 132.00 | 133.00 | 181,490 |
| 2023-01-12 | 132.00 | 132.00 | 131.00 | 132.00 | 186,323 |
| 2023-01-11 | 128.00 | 131.00 | 128.00 | 131.25 | 251,435 |
| 2023-01-10 | 128.00 | 130.00 | 128.00 | 129.75 | 950,768 |
| 2023-01-09 | 131.50 | 132.00 | 130.00 | 130.00 | 412,253 |
| 2023-01-06 | 132.50 | 132.50 | 132.00 | 132.50 | 1,980,689 |
| 2023-01-05 | 131.00 | 132.00 | 130.50 | 131.50 | 342,530 |
| 2023-01-04 | 133.00 | 133.50 | 132.50 | 133.50 | 207,072 |
| 2023-01-03 | 131.00 | 133.00 | 131.00 | 133.00 | 289,549 |
| 2023-01-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-12-30 | 129.00 | 130.50 | 129.00 | 129.00 | 74,702 |
| 2022-12-29 | 131.00 | 131.00 | 129.00 | 130.50 | 73,769 |
| 2022-12-28 | 129.00 | 130.50 | 128.50 | 130.00 | 89,787 |
| 2022-12-27 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-12-26 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-12-23 | 131.00 | 131.00 | 130.00 | 130.00 | 18,373 |
| 2022-12-22 | 128.00 | 129.00 | 127.50 | 129.00 | 126,558 |
| 2022-12-21 | 126.50 | 129.00 | 126.50 | 129.00 | 427,532 |
| 2022-12-20 | 125.50 | 132.50 | 125.50 | 127.00 | 218,684 |
| 2022-12-19 | 126.00 | 127.50 | 126.00 | 127.50 | 98,811 |
| 2022-12-16 | 126.50 | 126.50 | 126.00 | 126.00 | 226,212 |
| 2022-12-15 | 126.00 | 128.50 | 126.00 | 126.25 | 536,015 |
| 2022-12-14 | 125.50 | 127.50 | 124.50 | 125.50 | 79,664 |
| 2022-12-13 | 124.50 | 126.00 | 124.50 | 126.00 | 90,849 |
| 2022-12-12 | 125.50 | 128.00 | 125.50 | 126.00 | 124,569 |
| 2022-12-09 | 127.00 | 128.00 | 127.00 | 127.25 | 55,438 |
| 2022-12-08 | 127.00 | 131.00 | 126.50 | 126.50 | 76,675 |
| 2022-12-07 | 130.00 | 130.00 | 130.00 | 128.75 | 57,834 |
| 2022-12-06 | 130.50 | 131.50 | 129.50 | 130.00 | 170,496 |
| 2022-12-05 | 129.50 | 133.50 | 128.50 | 128.50 | 201,102 |
| 2022-12-02 | 129.00 | 132.00 | 129.00 | 130.00 | 88,715 |
| 2022-12-01 | 130.00 | 131.50 | 129.50 | 130.75 | 409,409 |
| 2022-11-30 | 126.00 | 131.50 | 126.00 | 131.25 | 208,346 |
| 2022-11-29 | 131.00 | 131.00 | 123.00 | 127.50 | 3,215,662 |
| 2022-11-28 | 128.50 | 129.00 | 128.50 | 128.50 | 102,610 |
| 2022-11-25 | 128.00 | 128.00 | 126.50 | 128.00 | 98,643 |
| 2022-11-24 | 131.00 | 131.00 | 131.00 | 130.25 | 72,938 |
| 2022-11-23 | 131.00 | 131.00 | 129.00 | 129.50 | 107,978 |
| 2022-11-22 | 128.50 | 128.50 | 128.50 | 128.50 | 240,050 |
| 2022-11-21 | 127.50 | 132.50 | 127.50 | 128.50 | 48,147 |
| 2022-11-18 | 131.00 | 131.00 | 128.00 | 128.00 | 76,379 |
| 2022-11-17 | 130.00 | 130.00 | 130.00 | 129.75 | 40,336 |
| 2022-11-16 | 129.50 | 130.50 | 129.00 | 129.25 | 61,981 |
| 2022-11-15 | 133.00 | 133.00 | 131.00 | 132.00 | 254,526 |
| 2022-11-14 | 130.50 | 131.00 | 130.00 | 131.50 | 138,549 |
| 2022-11-11 | 130.00 | 132.50 | 128.00 | 128.00 | 63,991 |
| 2022-11-10 | 130.00 | 132.00 | 130.00 | 131.00 | 117,553 |
| 2022-11-09 | 129.00 | 131.00 | 129.00 | 130.50 | 51,958 |
| 2022-11-08 | 128.50 | 129.50 | 128.50 | 129.00 | 31,000 |
| 2022-11-07 | 129.00 | 130.50 | 129.00 | 130.75 | 216,671 |
| 2022-11-04 | 130.00 | 130.00 | 126.50 | 130.25 | 104,551 |
| 2022-11-03 | 127.50 | 130.50 | 127.50 | 130.50 | 486,512 |
| 2022-11-02 | 129.50 | 129.50 | 127.50 | 128.00 | 174,057 |
| 2022-11-01 | 126.00 | 128.50 | 126.00 | 128.00 | 69,788 |
| 2022-10-31 | 123.50 | 126.50 | 123.50 | 126.75 | 54,159 |
| 2022-10-28 | 125.00 | 126.50 | 124.50 | 125.00 | 516,391 |
| 2022-10-27 | 125.50 | 129.50 | 125.50 | 128.00 | 102,813 |
| 2022-10-26 | 129.50 | 129.50 | 127.00 | 127.25 | 44,049 |
| 2022-10-25 | 128.00 | 129.00 | 128.00 | 129.00 | 71,302 |
| 2022-10-24 | 128.00 | 128.00 | 125.00 | 126.50 | 125,539 |
| 2022-10-21 | 128.00 | 128.50 | 127.00 | 128.75 | 39,744 |
| 2022-10-20 | 125.00 | 128.50 | 125.00 | 128.50 | 112,275 |
| 2022-10-19 | 126.00 | 126.50 | 126.00 | 126.00 | 176,813 |
| 2022-10-18 | 128.50 | 128.50 | 126.50 | 126.50 | 171,892 |
| 2022-10-17 | 125.00 | 127.00 | 125.00 | 126.50 | 37,726 |
| 2022-10-14 | 125.50 | 128.00 | 124.50 | 126.00 | 147,890 |
| 2022-10-13 | 127.00 | 129.00 | 126.00 | 126.00 | 453,553 |
| 2022-10-12 | 127.00 | 127.50 | 125.50 | 125.50 | 127,288 |
| 2022-10-11 | 128.00 | 128.00 | 127.00 | 127.50 | 203,028 |
| 2022-10-10 | 129.50 | 129.50 | 128.00 | 128.00 | 666,376 |
| 2022-10-07 | 130.50 | 130.50 | 129.00 | 128.75 | 6,841,247 |
| 2022-10-06 | 129.50 | 131.50 | 129.50 | 130.75 | 408,185 |
| 2022-10-05 | 128.00 | 131.00 | 127.00 | 131.00 | 429,544 |
| 2022-10-04 | 127.00 | 128.50 | 127.00 | 128.50 | 96,564 |
| 2022-10-03 | 127.00 | 127.00 | 126.00 | 126.00 | 76,590 |
| 2022-09-30 | 128.50 | 128.50 | 127.00 | 127.75 | 46,122 |
| 2022-09-29 | 134.00 | 134.00 | 130.00 | 133.00 | 644,941 |
| 2022-09-28 | 133.00 | 134.50 | 131.50 | 134.50 | 413,317 |
| 2022-09-27 | 136.00 | 136.00 | 132.00 | 133.50 | 137,835 |
| 2022-09-26 | 134.50 | 135.00 | 134.00 | 134.00 | 197,688 |
| 2022-09-23 | 132.00 | 133.50 | 131.00 | 133.00 | 833,813 |
| 2022-09-22 | 131.50 | 131.50 | 131.00 | 131.00 | 297,833 |
| 2022-09-21 | 131.00 | 133.00 | 131.00 | 133.00 | 162,104 |
| 2022-09-20 | 131.50 | 132.50 | 131.50 | 132.50 | 79,371 |
| 2022-09-19 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-09-16 | 132.50 | 133.50 | 132.50 | 132.50 | 253,179 |
| 2022-09-15 | 130.50 | 132.50 | 130.50 | 132.50 | 119,217 |
| 2022-09-14 | 132.00 | 134.50 | 132.00 | 133.00 | 215,452 |
| 2022-09-13 | 132.50 | 135.50 | 129.50 | 129.50 | 461,670 |
| 2022-09-12 | 131.50 | 135.00 | 131.50 | 135.00 | 91,045 |
| 2022-09-09 | 133.00 | 134.50 | 130.00 | 131.00 | 216,206 |
| 2022-09-08 | 133.50 | 135.00 | 131.50 | 135.00 | 571,583 |
| 2022-09-07 | 133.00 | 135.50 | 128.50 | 128.50 | 174,016 |
| 2022-09-06 | 132.00 | 135.50 | 132.00 | 134.00 | 134,498 |
| 2022-09-05 | 132.00 | 133.50 | 131.50 | 133.50 | 938,699 |
| 2022-09-02 | 132.50 | 134.00 | 132.50 | 134.00 | 1,574,673 |
| 2022-09-01 | 132.50 | 134.00 | 132.00 | 133.50 | 128,537 |
| 2022-08-31 | 132.00 | 134.50 | 131.50 | 134.25 | 454,500 |
| 2022-08-30 | 132.00 | 132.50 | 132.00 | 132.50 | 191,534 |
| 2022-08-29 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-08-26 | 132.50 | 132.50 | 132.00 | 132.50 | 134,316 |
| 2022-08-25 | 131.00 | 132.50 | 130.50 | 131.50 | 285,205 |
| 2022-08-24 | 130.50 | 130.50 | 130.50 | 131.50 | 276,191 |
| 2022-08-23 | 128.50 | 131.50 | 128.00 | 131.00 | 720,038 |
| 2022-08-22 | 130.00 | 130.50 | 130.00 | 130.00 | 313,439 |
| 2022-08-19 | 129.50 | 129.50 | 129.00 | 129.75 | 167,332 |
| 2022-08-18 | 130.00 | 131.00 | 130.00 | 130.00 | 219,346 |
| 2022-08-17 | 131.00 | 131.00 | 130.00 | 130.00 | 378,990 |
| 2022-08-16 | 129.50 | 130.50 | 129.50 | 130.00 | 408,633 |
| 2022-08-15 | 130.00 | 130.50 | 130.00 | 130.75 | 210,985 |
| 2022-08-12 | 129.50 | 129.50 | 129.00 | 129.50 | 378,353 |
| 2022-08-11 | 131.00 | 131.00 | 130.00 | 130.50 | 1,342,929 |
| 2022-08-10 | 129.25 | 129.25 | 129.25 | 129.25 | 531,218 |
| 2022-08-09 | 127.50 | 129.50 | 127.50 | 129.25 | 202,345 |
| 2022-08-08 | 128.00 | 130.50 | 125.50 | 129.00 | 179,014 |
| 2022-08-05 | 129.00 | 129.00 | 129.00 | 129.00 | 72,411 |
| 2022-08-04 | 127.50 | 127.50 | 127.50 | 129.00 | 76,031 |
| 2022-08-03 | 125.50 | 128.50 | 125.50 | 128.00 | 133,308 |
| 2022-08-02 | 124.00 | 126.50 | 124.00 | 126.50 | 246,810 |
| 2022-08-01 | 125.00 | 126.00 | 125.00 | 125.25 | 83,196 |
| 2022-07-29 | 125.50 | 125.50 | 124.50 | 125.00 | 67,617 |
| 2022-07-28 | 122.50 | 125.50 | 122.50 | 125.50 | 99,751 |
| 2022-07-27 | 125.00 | 125.50 | 123.00 | 124.00 | 171,205 |
| 2022-07-26 | 121.50 | 126.00 | 121.50 | 126.00 | 231,148 |
| 2022-07-25 | 121.50 | 122.50 | 121.50 | 122.50 | 63,184 |
| 2022-07-22 | 122.50 | 123.00 | 120.50 | 122.50 | 119,556 |
| 2022-07-21 | 122.50 | 122.50 | 121.00 | 121.00 | 24,445 |
| 2022-07-20 | 121.00 | 122.00 | 117.50 | 122.00 | 205,693 |
| 2022-07-19 | 119.50 | 119.50 | 119.00 | 120.00 | 177,691 |
| 2022-07-18 | 119.50 | 120.00 | 119.50 | 120.00 | 93,963 |
| 2022-07-15 | 119.50 | 120.00 | 119.00 | 119.00 | 287,538 |
| 2022-07-14 | 119.50 | 119.50 | 118.50 | 118.50 | 285,403 |
| 2022-07-13 | 119.50 | 121.00 | 118.00 | 118.00 | 462,333 |
| 2022-07-12 | 119.00 | 122.50 | 119.00 | 119.50 | 826,016 |
| 2022-07-11 | 119.00 | 119.50 | 118.50 | 119.00 | 683,162 |
| 2022-07-08 | 120.00 | 120.00 | 120.00 | 120.00 | 134,197 |
| 2022-07-07 | 120.00 | 121.00 | 120.00 | 120.50 | 106,471 |
| 2022-07-06 | 118.50 | 120.50 | 118.50 | 120.50 | 55,407 |
| 2022-07-05 | 119.50 | 120.00 | 116.50 | 119.00 | 145,568 |
| 2022-07-04 | 120.00 | 121.00 | 120.00 | 120.00 | 108,360 |
| 2022-07-01 | 119.50 | 122.50 | 119.50 | 121.50 | 535,865 |
| 2022-06-30 | 119.00 | 121.00 | 119.00 | 120.00 | 377,889 |
| 2022-06-29 | 119.00 | 121.00 | 119.00 | 121.50 | 119,924 |
| 2022-06-28 | 120.50 | 122.00 | 120.00 | 121.75 | 278,073 |
| 2022-06-27 | 121.00 | 121.50 | 120.00 | 120.50 | 120,897 |
| 2022-06-24 | 119.00 | 120.00 | 119.00 | 119.50 | 160,852 |
| 2022-06-23 | 119.00 | 119.00 | 119.00 | 119.00 | 126,700 |
| 2022-06-22 | 119.50 | 120.00 | 119.50 | 120.00 | 153,503 |
| 2022-06-21 | 121.00 | 121.00 | 120.50 | 121.00 | 182,191 |
| 2022-06-20 | 121.00 | 121.00 | 120.50 | 121.00 | 301,678 |
| 2022-06-17 | 120.50 | 121.50 | 120.50 | 121.00 | 27,956 |
| 2022-06-16 | 123.00 | 123.50 | 121.50 | 121.50 | 214,971 |
| 2022-06-15 | 126.50 | 130.00 | 124.00 | 124.00 | 115,686 |
| 2022-06-14 | 122.50 | 127.00 | 122.50 | 127.00 | 15,475 |
| 2022-06-13 | 124.00 | 124.00 | 123.00 | 123.50 | 91,224 |
| 2022-06-10 | 126.50 | 127.50 | 126.50 | 126.75 | 70,149 |
| 2022-06-09 | 129.00 | 129.00 | 126.50 | 127.50 | 457,488 |
| 2022-06-08 | 126.00 | 129.50 | 126.00 | 127.50 | 134,536 |
| 2022-06-07 | 129.00 | 129.00 | 126.00 | 127.75 | 76,492 |
| 2022-06-06 | 129.00 | 129.50 | 128.00 | 128.00 | 290,515 |
| 2022-06-03 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-06-01 | 128.50 | 129.00 | 128.50 | 129.00 | 423,612 |
| 2022-05-31 | 131.00 | 131.00 | 129.50 | 129.50 | 50,453 |
| 2022-05-30 | 128.00 | 130.00 | 128.00 | 129.00 | 335,647 |
| 2022-05-27 | 127.00 | 127.50 | 127.00 | 127.75 | 91,575 |
| 2022-05-26 | 126.50 | 127.00 | 126.50 | 126.50 | 140,393 |
| 2022-05-25 | 126.50 | 128.50 | 126.50 | 127.50 | 140,463 |
| 2022-05-24 | 126.00 | 126.50 | 125.50 | 125.50 | 58,695 |
| 2022-05-23 | 130.50 | 130.50 | 127.50 | 130.00 | 108,889 |
| 2022-05-20 | 128.00 | 128.00 | 126.00 | 128.50 | 77,506 |
| 2022-05-19 | 128.00 | 130.50 | 127.50 | 129.50 | 358,713 |
| 2022-05-18 | 130.00 | 131.50 | 127.00 | 131.50 | 298,999 |
| 2022-05-17 | 132.00 | 132.00 | 129.00 | 129.50 | 93,337 |
| 2022-05-16 | 131.00 | 131.00 | 129.00 | 129.50 | 144,724 |
| 2022-05-13 | 130.00 | 132.00 | 129.50 | 130.75 | 95,870 |
| 2022-05-12 | 130.50 | 130.50 | 129.00 | 129.00 | 330,630 |
| 2022-05-11 | 133.00 | 134.00 | 133.00 | 134.00 | 479,658 |
| 2022-05-10 | 132.00 | 135.50 | 132.00 | 134.00 | 3,797,459 |
| 2022-05-09 | 133.50 | 134.00 | 133.50 | 134.25 | 191,369 |
| 2022-05-06 | 133.00 | 136.50 | 133.00 | 134.00 | 846,894 |
| 2022-05-05 | 136.00 | 136.00 | 134.50 | 135.75 | 413,039 |
| 2022-05-04 | 136.00 | 137.00 | 134.00 | 137.00 | 215,220 |
| 2022-05-03 | 135.00 | 137.50 | 135.00 | 135.50 | 572,282 |
| 2022-05-02 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-04-29 | 140.00 | 140.00 | 133.50 | 135.50 | 151,394 |
| 2022-04-28 | 136.50 | 138.00 | 134.50 | 138.00 | 113,550 |
| 2022-04-27 | 133.50 | 137.00 | 133.50 | 135.50 | 294,110 |
| 2022-04-26 | 133.25 | 133.25 | 133.25 | 133.25 | 184,455 |
| 2022-04-25 | 130.50 | 134.00 | 130.50 | 133.25 | 127,058 |
| 2022-04-22 | 129.50 | 133.50 | 129.50 | 133.25 | 225,401 |
| 2022-04-21 | 135.00 | 135.00 | 128.00 | 128.00 | 342,046 |
| 2022-04-20 | 132.00 | 135.00 | 132.00 | 131.75 | 79,843 |
| 2022-04-19 | 132.00 | 133.00 | 131.00 | 131.50 | 159,921 |
| 2022-04-18 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2022-04-15 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2022-04-14 | 131.00 | 133.50 | 131.00 | 133.50 | 118,161 |
| 2022-04-13 | 132.50 | 134.00 | 131.00 | 133.50 | 232,922 |
| 2022-04-12 | 131.50 | 131.50 | 130.00 | 131.00 | 115,698 |
| 2022-04-11 | 132.50 | 132.50 | 131.25 | 131.25 | 475,533 |
| 2022-04-08 | 130.00 | 132.50 | 130.00 | 132.50 | 186,023 |
| 2022-04-07 | 129.00 | 129.00 | 129.00 | 129.00 | 175,106 |
| 2022-04-06 | 129.00 | 129.00 | 129.00 | 128.75 | 164,133 |
| 2022-04-05 | 129.00 | 130.00 | 129.00 | 130.00 | 217,905 |
| 2022-04-04 | 132.50 | 132.50 | 132.50 | 130.75 | 213,002 |
| 2022-04-01 | 128.00 | 132.00 | 128.00 | 128.00 | 235,096 |
| 2022-03-31 | 128.00 | 131.00 | 128.00 | 128.50 | 257,361 |
| 2022-03-30 | 126.00 | 129.00 | 126.00 | 128.50 | 100,466 |
| 2022-03-29 | 128.50 | 128.50 | 127.00 | 127.00 | 150,638 |
| 2022-03-28 | 125.00 | 125.50 | 124.50 | 126.50 | 115,154 |
| 2022-03-25 | 126.00 | 128.50 | 125.00 | 125.00 | 310,644 |
| 2022-03-24 | 125.50 | 125.50 | 125.50 | 125.50 | 242,333 |
| 2022-03-23 | 124.50 | 127.50 | 124.50 | 127.50 | 308,500 |
| 2022-03-22 | 126.00 | 126.00 | 125.50 | 125.00 | 401,828 |
| 2022-03-21 | 128.00 | 128.00 | 125.00 | 124.75 | 258,334 |
| 2022-03-18 | 125.00 | 125.50 | 125.00 | 125.00 | 131,474 |
| 2022-03-17 | 124.00 | 127.50 | 124.00 | 125.00 | 179,650 |
| 2022-03-16 | 121.50 | 126.00 | 121.50 | 123.50 | 264,221 |
| 2022-03-15 | 120.00 | 121.50 | 118.00 | 120.75 | 602,749 |
| 2022-03-14 | 124.50 | 124.50 | 122.50 | 121.50 | 191,597 |
| 2022-03-11 | 123.00 | 124.00 | 122.00 | 122.00 | 199,759 |
| 2022-03-10 | 124.00 | 126.00 | 122.00 | 123.50 | 176,191 |
| 2022-03-09 | 120.00 | 124.00 | 120.00 | 123.25 | 55,890 |
| 2022-03-08 | 117.50 | 118.00 | 116.50 | 118.75 | 283,794 |
| 2022-03-07 | 119.50 | 120.00 | 114.00 | 114.00 | 976,908 |
| 2022-03-04 | 120.50 | 120.50 | 118.00 | 120.00 | 615,011 |
| 2022-03-03 | 124.50 | 124.50 | 122.50 | 123.50 | 328,362 |
| 2022-03-02 | 125.00 | 128.50 | 124.00 | 128.50 | 229,986 |
| 2022-03-01 | 126.00 | 128.00 | 126.00 | 126.00 | 320,418 |
| 2022-02-28 | 126.00 | 130.50 | 124.00 | 127.50 | 665,527 |
| 2022-02-25 | 127.00 | 127.00 | 126.00 | 127.00 | 643,910 |
| 2022-02-24 | 124.00 | 124.00 | 122.00 | 124.00 | 288,071 |
| 2022-02-23 | 130.50 | 130.50 | 126.00 | 128.50 | 161,361 |
| 2022-02-22 | 130.00 | 130.00 | 129.75 | 129.75 | 81,797 |
| 2022-02-21 | 130.00 | 131.00 | 130.00 | 130.00 | 361,996 |
| 2022-02-18 | 131.00 | 133.00 | 131.00 | 133.00 | 147,449 |
| 2022-02-17 | 131.00 | 132.00 | 131.00 | 131.50 | 103,478 |
| 2022-02-16 | 131.50 | 131.50 | 131.50 | 132.75 | 214,845 |
| 2022-02-15 | 129.00 | 132.50 | 129.00 | 131.50 | 245,886 |
| 2022-02-14 | 128.50 | 132.00 | 128.50 | 129.00 | 364,725 |
| 2022-02-11 | 133.50 | 134.00 | 131.50 | 131.50 | 142,610 |
| 2022-02-10 | 131.00 | 131.50 | 131.00 | 131.50 | 139,505 |
| 2022-02-09 | 130.00 | 133.00 | 130.00 | 133.00 | 146,289 |
| 2022-02-08 | 128.50 | 132.50 | 128.50 | 128.50 | 127,163 |
| 2022-02-07 | 129.50 | 131.50 | 128.00 | 128.50 | 622,948 |
| 2022-02-04 | 128.50 | 128.50 | 127.50 | 128.75 | 658,328 |
| 2022-02-03 | 127.50 | 129.50 | 127.00 | 129.50 | 105,256 |
| 2022-02-02 | 132.00 | 132.00 | 127.50 | 127.50 | 231,704 |
| 2022-02-01 | 130.00 | 130.50 | 129.00 | 129.00 | 158,552 |
| 2022-01-31 | 130.50 | 130.50 | 127.00 | 127.00 | 850,288 |
| 2022-01-28 | 127.00 | 127.00 | 127.00 | 127.00 | 300,013 |
| 2022-01-27 | 128.50 | 128.50 | 127.50 | 127.50 | 1,199,721 |
| 2022-01-26 | 130.00 | 134.00 | 128.00 | 128.50 | 197,621 |
| 2022-01-25 | 127.00 | 127.00 | 127.00 | 127.00 | 305,914 |
| 2022-01-24 | 130.00 | 130.00 | 125.50 | 125.50 | 464,919 |
| 2022-01-21 | 131.00 | 131.00 | 131.00 | 131.00 | 297,352 |
| 2022-01-20 | 131.00 | 132.50 | 131.00 | 131.50 | 431,377 |
| 2022-01-19 | 129.00 | 133.00 | 129.00 | 130.50 | 614,095 |
| 2022-01-18 | 130.00 | 130.00 | 130.00 | 130.00 | 150,283 |
| 2022-01-17 | 130.50 | 130.50 | 130.50 | 131.00 | 128,857 |
| 2022-01-14 | 129.50 | 130.50 | 129.50 | 130.00 | 140,225 |
| 2022-01-13 | 129.50 | 130.50 | 129.50 | 130.00 | 290,904 |
| 2022-01-12 | 129.00 | 129.50 | 129.00 | 129.50 | 208,131 |
| 2022-01-11 | 128.00 | 129.50 | 127.00 | 129.50 | 211,268 |
| 2022-01-10 | 129.50 | 129.50 | 126.50 | 126.50 | 290,779 |
| 2022-01-07 | 125.00 | 128.50 | 125.00 | 127.00 | 183,747 |
| 2022-01-06 | 128.50 | 130.00 | 128.50 | 128.50 | 99,554 |
| 2022-01-05 | 132.00 | 132.00 | 131.00 | 131.00 | 285,845 |
| 2022-01-04 | 132.00 | 132.50 | 130.50 | 132.50 | 437,871 |
| 2022-01-03 | 131.75 | 131.75 | 131.75 | 131.75 | 0 |
| 2021-12-31 | 130.50 | 130.50 | 130.50 | 131.75 | 42,441 |
| 2021-12-30 | 130.50 | 132.50 | 130.50 | 132.50 | 245,006 |
| 2021-12-29 | 133.50 | 133.50 | 130.00 | 130.00 | 213,837 |
| 2021-12-28 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2021-12-27 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2021-12-24 | 132.00 | 132.00 | 132.00 | 132.00 | 23,900 |
| 2021-12-23 | 127.50 | 131.50 | 127.50 | 131.50 | 116,666 |
| 2021-12-22 | 127.50 | 131.00 | 127.50 | 131.00 | 144,673 |
| 2021-12-21 | 130.50 | 131.00 | 129.50 | 131.00 | 221,687 |
| 2021-12-20 | 128.50 | 129.50 | 128.50 | 129.00 | 146,041 |
| 2021-12-17 | 130.00 | 133.00 | 130.00 | 133.00 | 379,662 |
| 2021-12-16 | 131.00 | 131.50 | 131.00 | 131.50 | 107,630 |
| 2021-12-15 | 127.00 | 130.00 | 127.00 | 129.50 | 234,905 |
| 2021-12-14 | 130.50 | 132.00 | 130.50 | 131.00 | 439,670 |
| 2021-12-13 | 133.50 | 134.00 | 130.50 | 130.50 | 266,472 |
| 2021-12-10 | 128.50 | 133.00 | 128.50 | 131.00 | 257,930 |
| 2021-12-09 | 133.00 | 133.00 | 131.00 | 131.00 | 317,853 |
| 2021-12-08 | 132.50 | 133.00 | 132.50 | 133.00 | 180,978 |
| 2021-12-07 | 131.00 | 131.50 | 131.00 | 131.50 | 226,336 |
| 2021-12-06 | 129.50 | 130.50 | 128.00 | 129.00 | 1,606,325 |
| 2021-12-03 | 131.50 | 131.50 | 128.00 | 128.00 | 141,989 |
| 2021-12-02 | 130.50 | 130.50 | 129.50 | 130.50 | 202,038 |
| 2021-12-01 | 129.50 | 131.50 | 129.50 | 131.00 | 135,826 |
| 2021-11-30 | 126.00 | 130.50 | 126.00 | 130.00 | 230,088 |
| 2021-11-29 | 130.50 | 131.00 | 130.00 | 131.00 | 151,631 |
| 2021-11-26 | 129.00 | 129.50 | 127.00 | 128.50 | 376,113 |
| 2021-11-25 | 133.50 | 133.50 | 132.50 | 132.50 | 147,003 |
| 2021-11-24 | 133.50 | 133.50 | 131.50 | 131.50 | 661,177 |
| 2021-11-23 | 133.00 | 134.00 | 133.00 | 134.00 | 231,365 |
| 2021-11-22 | 133.50 | 133.50 | 133.00 | 133.00 | 283,144 |
| 2021-11-19 | 136.00 | 136.00 | 132.50 | 136.00 | 495,142 |
| 2021-11-18 | 136.50 | 136.50 | 134.00 | 134.00 | 551,669 |
| 2021-11-17 | 138.50 | 140.00 | 136.00 | 136.00 | 649,762 |
| 2021-11-16 | 137.00 | 139.00 | 136.50 | 136.50 | 212,633 |
| 2021-11-15 | 138.50 | 139.00 | 136.00 | 136.00 | 742,945 |
| 2021-11-12 | 137.00 | 137.50 | 136.50 | 137.00 | 258,036 |
| 2021-11-11 | 135.00 | 137.00 | 135.00 | 137.00 | 180,920 |
| 2021-11-10 | 134.50 | 136.50 | 133.50 | 134.50 | 407,755 |
| 2021-11-09 | 133.50 | 135.00 | 133.50 | 135.00 | 166,907 |
| 2021-11-08 | 135.50 | 135.50 | 134.00 | 134.00 | 176,760 |
| 2021-11-05 | 132.50 | 135.00 | 132.50 | 133.50 | 442,950 |
| 2021-11-04 | 132.00 | 133.50 | 131.00 | 133.00 | 270,361 |
| 2021-11-03 | 130.00 | 132.00 | 130.00 | 132.00 | 147,542 |
| 2021-11-02 | 130.50 | 131.00 | 130.00 | 130.00 | 94,024 |
| 2021-11-01 | 128.50 | 132.50 | 128.50 | 130.00 | 782,358 |
| 2021-10-29 | 129.00 | 129.00 | 128.50 | 128.50 | 183,738 |
| 2021-10-28 | 132.00 | 132.00 | 129.50 | 131.00 | 397,761 |
| 2021-10-27 | 132.00 | 132.50 | 130.00 | 130.50 | 348,705 |
| 2021-10-26 | 130.00 | 132.00 | 128.50 | 132.00 | 231,682 |
| 2021-10-25 | 130.50 | 132.00 | 128.50 | 128.50 | 433,027 |
| 2021-10-22 | 127.00 | 130.50 | 127.00 | 128.00 | 259,916 |
| 2021-10-21 | 128.50 | 128.50 | 128.50 | 128.50 | 356,926 |
| 2021-10-20 | 128.00 | 128.50 | 127.50 | 128.00 | 168,425 |
| 2021-10-19 | 130.00 | 130.00 | 127.50 | 127.50 | 294,467 |
| 2021-10-18 | 130.00 | 130.00 | 127.50 | 129.50 | 215,998 |
| 2021-10-15 | 127.50 | 130.00 | 127.00 | 127.00 | 260,583 |
| 2021-10-14 | 127.00 | 127.00 | 126.50 | 126.50 | 242,176 |
| 2021-10-13 | 126.00 | 126.50 | 126.00 | 126.50 | 292,481 |
| 2021-10-12 | 124.50 | 124.50 | 124.50 | 124.50 | 198,579 |
| 2021-10-11 | 124.00 | 125.00 | 124.00 | 125.00 | 243,791 |
| 2021-10-08 | 125.00 | 125.00 | 124.50 | 125.00 | 1,072,994 |
| 2021-10-07 | 124.50 | 125.00 | 124.00 | 125.25 | 120,022 |
| 2021-10-06 | 123.50 | 123.50 | 123.50 | 123.75 | 492,084 |
| 2021-10-05 | 122.00 | 124.00 | 122.00 | 124.00 | 372,605 |
| 2021-10-04 | 122.50 | 123.50 | 121.50 | 123.50 | 285,560 |
| 2021-10-01 | 122.00 | 124.50 | 122.00 | 122.50 | 246,361 |
| 2021-09-30 | 124.00 | 124.00 | 122.50 | 122.50 | 166,692 |
| 2021-09-29 | 126.00 | 126.00 | 126.00 | 126.00 | 49,280 |
| 2021-09-28 | 126.00 | 126.00 | 123.00 | 124.50 | 259,624 |
| 2021-09-27 | 124.00 | 124.50 | 124.00 | 124.25 | 112,450 |
| 2021-09-24 | 126.00 | 126.00 | 123.00 | 123.50 | 144,309 |
| 2021-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 94,756 |
| 2021-09-22 | 122.50 | 125.50 | 122.00 | 125.25 | 194,933 |
| 2021-09-21 | 122.50 | 123.50 | 122.50 | 123.50 | 117,138 |
| 2021-09-20 | 122.50 | 123.00 | 120.50 | 123.00 | 298,465 |
| 2021-09-17 | 125.00 | 125.00 | 123.50 | 123.50 | 239,556 |
| 2021-09-16 | 123.50 | 124.00 | 123.50 | 123.50 | 220,543 |
| 2021-09-15 | 123.50 | 125.50 | 123.00 | 123.00 | 298,664 |
| 2021-09-14 | 124.50 | 124.50 | 122.50 | 124.00 | 365,229 |
| 2021-09-13 | 125.00 | 125.50 | 124.00 | 124.00 | 141,355 |
| 2021-09-10 | 125.50 | 126.00 | 124.00 | 126.00 | 148,372 |
| 2021-09-09 | 124.00 | 126.00 | 124.00 | 125.00 | 152,620 |
| 2021-09-08 | 125.50 | 127.00 | 125.00 | 125.00 | 187,452 |
| 2021-09-07 | 124.00 | 125.50 | 124.00 | 124.00 | 236,080 |
| 2021-09-06 | 126.50 | 126.50 | 123.00 | 123.00 | 144,945 |
| 2021-09-03 | 124.50 | 126.50 | 123.50 | 124.00 | 136,758 |
| 2021-09-02 | 126.00 | 126.50 | 124.00 | 124.00 | 465,795 |
| 2021-09-01 | 126.50 | 126.50 | 124.00 | 125.25 | 234,529 |
| 2021-08-31 | 122.00 | 125.00 | 122.00 | 124.50 | 312,724 |
| 2021-08-30 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2021-08-27 | 122.00 | 122.50 | 122.00 | 123.00 | 193,248 |
| 2021-08-26 | 122.00 | 122.50 | 121.50 | 122.00 | 229,577 |
| 2021-08-25 | 123.00 | 124.00 | 122.00 | 122.00 | 194,605 |
| 2021-08-24 | 124.50 | 124.50 | 123.50 | 124.00 | 167,025 |
| 2021-08-23 | 121.50 | 122.00 | 121.50 | 122.00 | 195,841 |
| 2021-08-20 | 119.00 | 120.50 | 119.00 | 120.75 | 294,681 |
| 2021-08-19 | 119.00 | 120.50 | 119.00 | 119.00 | 361,923 |
| 2021-08-18 | 121.00 | 121.50 | 120.50 | 120.50 | 190,831 |
| 2021-08-17 | 120.50 | 123.00 | 120.00 | 121.50 | 179,186 |
| 2021-08-16 | 120.00 | 120.50 | 120.00 | 120.00 | 237,425 |
| 2021-08-13 | 121.00 | 121.00 | 120.50 | 121.50 | 207,128 |
| 2021-08-12 | 120.00 | 123.00 | 119.00 | 121.50 | 161,372 |
| 2021-08-11 | 119.00 | 120.50 | 119.00 | 121.00 | 362,328 |
| 2021-08-10 | 120.00 | 120.00 | 118.00 | 120.00 | 201,368 |
| 2021-08-09 | 120.00 | 120.00 | 118.50 | 118.50 | 316,347 |
| 2021-08-06 | 120.00 | 120.00 | 118.50 | 120.00 | 210,362 |
| 2021-08-05 | 119.50 | 120.00 | 119.50 | 120.00 | 180,068 |
| 2021-08-04 | 117.00 | 117.00 | 117.00 | 118.00 | 230,872 |
| 2021-08-03 | 119.00 | 119.00 | 117.00 | 117.00 | 114,807 |
| 2021-08-02 | 119.50 | 119.50 | 119.50 | 118.00 | 684,125 |
| 2021-07-30 | 118.00 | 118.00 | 116.50 | 116.50 | 503,092 |
| 2021-07-29 | 117.00 | 117.50 | 117.00 | 117.50 | 282,565 |
| 2021-07-28 | 118.00 | 118.00 | 117.00 | 118.75 | 73,416 |
| 2021-07-27 | 118.50 | 118.50 | 117.00 | 117.00 | 214,295 |
| 2021-07-26 | 119.00 | 119.50 | 116.50 | 118.75 | 166,406 |
| 2021-07-23 | 120.00 | 120.00 | 119.00 | 119.75 | 153,491 |
| 2021-07-22 | 121.50 | 121.50 | 121.50 | 119.75 | 169,106 |
| 2021-07-21 | 120.50 | 120.50 | 118.00 | 118.00 | 171,677 |
| 2021-07-20 | 118.50 | 121.00 | 117.50 | 121.00 | 152,743 |
| 2021-07-19 | 118.50 | 120.50 | 118.00 | 118.50 | 108,290 |
| 2021-07-16 | 118.50 | 118.50 | 118.50 | 119.75 | 56,156 |
| 2021-07-15 | 121.00 | 121.00 | 119.00 | 120.25 | 134,948 |
| 2021-07-14 | 119.00 | 119.00 | 119.00 | 119.00 | 192,351 |
| 2021-07-13 | 120.00 | 122.50 | 118.00 | 119.75 | 284,540 |
| 2021-07-12 | 122.50 | 122.50 | 118.50 | 119.75 | 216,139 |
| 2021-07-09 | 120.00 | 120.00 | 117.50 | 117.50 | 134,658 |
| 2021-07-08 | 119.00 | 119.00 | 117.00 | 117.00 | 178,363 |
| 2021-07-07 | 119.50 | 120.00 | 119.50 | 119.50 | 1,103,181 |
| 2021-07-06 | 119.50 | 123.00 | 118.50 | 119.00 | 247,480 |
| 2021-07-05 | 119.00 | 119.50 | 119.00 | 119.50 | 218,401 |
| 2021-07-02 | 121.50 | 121.50 | 120.00 | 121.00 | 178,673 |
| 2021-07-01 | 123.00 | 123.00 | 123.00 | 121.00 | 122,201 |
| 2021-06-30 | 119.50 | 121.50 | 119.50 | 120.50 | 398,876 |
| 2021-06-29 | 121.50 | 121.50 | 119.50 | 121.00 | 210,452 |
| 2021-06-28 | 118.50 | 121.50 | 118.50 | 119.00 | 200,096 |
| 2021-06-25 | 118.00 | 119.00 | 118.00 | 118.50 | 158,919 |
| 2021-06-24 | 121.00 | 121.50 | 118.50 | 118.50 | 456,576 |
| 2021-06-23 | 119.50 | 120.00 | 118.00 | 118.00 | 494,144 |
| 2021-06-22 | 118.00 | 119.50 | 117.50 | 119.75 | 113,891 |
| 2021-06-21 | 117.00 | 119.00 | 117.00 | 119.00 | 185,609 |
| 2021-06-18 | 119.50 | 120.50 | 117.50 | 118.50 | 809,502 |
| 2021-06-17 | 121.50 | 121.50 | 121.50 | 120.75 | 300,293 |
| 2021-06-16 | 123.00 | 123.00 | 121.00 | 121.00 | 440,561 |
| 2021-06-15 | 122.00 | 122.00 | 122.00 | 122.00 | 114,715 |
| 2021-06-14 | 120.00 | 125.00 | 120.00 | 121.50 | 452,063 |
| 2021-06-11 | 122.00 | 122.50 | 121.00 | 121.00 | 272,241 |
| 2021-06-10 | 122.50 | 123.00 | 122.50 | 123.00 | 341,621 |
| 2021-06-09 | 123.00 | 123.50 | 122.50 | 122.50 | 165,919 |
| 2021-06-08 | 123.50 | 123.50 | 121.00 | 122.00 | 167,446 |
| 2021-06-07 | 124.00 | 125.00 | 121.50 | 122.00 | 281,941 |
| 2021-06-04 | 123.00 | 124.00 | 122.50 | 123.00 | 210,565 |
| 2021-06-03 | 120.00 | 123.00 | 120.00 | 123.00 | 185,100 |
| 2021-06-02 | 122.00 | 122.00 | 119.50 | 121.00 | 380,315 |
| 2021-06-01 | 120.00 | 120.00 | 118.50 | 119.50 | 355,019 |
| 2021-05-28 | 119.50 | 122.50 | 118.00 | 119.00 | 396,962 |
| 2021-05-27 | 119.00 | 119.00 | 119.00 | 119.00 | 292,129 |
| 2021-05-26 | 118.50 | 119.50 | 118.00 | 119.25 | 371,346 |
| 2021-05-25 | 123.00 | 123.00 | 118.50 | 119.00 | 145,895 |
| 2021-05-24 | 120.00 | 120.00 | 118.50 | 118.50 | 174,492 |
| 2021-05-21 | 122.00 | 122.00 | 118.50 | 119.00 | 354,157 |
| 2021-05-20 | 120.00 | 120.00 | 115.00 | 120.50 | 256,131 |
| 2021-05-19 | 120.00 | 120.00 | 119.50 | 119.50 | 415,679 |
| 2021-05-18 | 122.00 | 122.50 | 121.00 | 120.50 | 711,019 |
| 2021-05-17 | 122.00 | 122.00 | 121.50 | 121.75 | 165,213 |
| 2021-05-14 | 122.50 | 123.00 | 122.50 | 123.25 | 158,479 |
| 2021-05-13 | 122.00 | 122.00 | 122.00 | 122.00 | 87,954 |
| 2021-05-12 | 123.00 | 123.00 | 122.00 | 122.75 | 103,800 |
| 2021-05-11 | 121.50 | 122.00 | 121.50 | 122.50 | 311,506 |
| 2021-05-10 | 123.00 | 123.00 | 122.00 | 122.00 | 315,196 |
| 2021-05-07 | 124.00 | 125.00 | 122.00 | 123.00 | 253,026 |
| 2021-05-06 | 122.00 | 122.00 | 122.00 | 122.00 | 317,560 |
| 2021-05-05 | 127.00 | 127.00 | 122.00 | 124.00 | 506,310 |
| 2021-05-04 | 128.00 | 128.00 | 123.00 | 123.00 | 169,899 |