Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 | 127.50 | 130.00 | 127.50 | 130.00 | 45,120 |
| 2025-04-24 | 127.00 | 127.00 | 127.00 | 127.00 | 83,748 |
| 2025-04-23 | 133.50 | 133.50 | 126.00 | 127.00 | 126,079 |
| 2025-04-22 | 129.50 | 140.00 | 128.50 | 132.00 | 73,469 |
| 2025-04-21 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-04-18 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-04-17 | 130.00 | 130.00 | 130.00 | 130.00 | 8,094 |
| 2025-04-16 | 127.00 | 127.00 | 127.00 | 127.00 | 7,895 |
| 2025-04-15 | 125.00 | 125.00 | 125.00 | 125.00 | 23,105 |
| 2025-04-14 | 127.00 | 127.00 | 127.00 | 127.00 | 21,930 |
| 2025-04-11 | 125.00 | 125.00 | 125.00 | 125.00 | 171,562 |
| 2025-04-10 | 124.50 | 126.00 | 123.50 | 125.00 | 67,466 |
| 2025-04-09 | 119.50 | 120.00 | 117.00 | 117.00 | 51,303 |
| 2025-04-08 | 122.50 | 122.50 | 121.00 | 121.00 | 79,006 |
| 2025-04-07 | 122.00 | 123.50 | 116.50 | 123.50 | 71,354 |
| 2025-04-04 | 122.00 | 131.50 | 122.00 | 130.00 | 37,639 |
| 2025-04-03 | 124.00 | 131.50 | 124.00 | 129.50 | 88,683 |
| 2025-04-02 | 125.50 | 126.00 | 125.00 | 126.00 | 115,160 |
| 2025-04-01 | 125.50 | 126.00 | 125.50 | 126.00 | 48,478 |
| 2025-03-31 | 130.00 | 130.00 | 126.00 | 127.00 | 68,777 |
| 2025-03-28 | 132.00 | 132.00 | 125.50 | 130.00 | 5,881 |
| 2025-03-27 | 128.50 | 131.50 | 127.00 | 130.00 | 37,501 |
| 2025-03-26 | 131.50 | 131.50 | 131.50 | 131.50 | 51,244 |
| 2025-03-25 | 131.00 | 132.00 | 130.50 | 132.00 | 28,074 |
| 2025-03-24 | 129.50 | 132.00 | 129.50 | 132.00 | 146,372 |
| 2025-03-21 | 130.00 | 131.50 | 125.00 | 131.50 | 300,305 |
| 2025-03-20 | 131.00 | 131.00 | 131.00 | 131.00 | 33,510 |
| 2025-03-19 | 125.00 | 125.00 | 125.00 | 128.50 | 22,606 |
| 2025-03-18 | 125.50 | 132.50 | 125.00 | 125.00 | 120,361 |
| 2025-03-17 | 135.00 | 135.00 | 125.00 | 125.00 | 28,590 |
| 2025-03-14 | 134.00 | 134.00 | 128.00 | 133.50 | 10,892 |
| 2025-03-13 | 127.50 | 133.00 | 127.00 | 127.00 | 37,400 |
| 2025-03-12 | 134.50 | 134.50 | 127.00 | 127.00 | 42,231 |
| 2025-03-11 | 126.00 | 135.00 | 126.00 | 130.25 | 31,086 |
| 2025-03-10 | 134.50 | 135.00 | 126.00 | 132.50 | 79,172 |
| 2025-03-07 | 133.50 | 133.50 | 130.00 | 130.00 | 61,673 |
| 2025-03-06 | 137.00 | 137.00 | 133.00 | 133.00 | 47,060 |
| 2025-03-05 | 136.00 | 136.00 | 133.00 | 133.00 | 35,211 |
| 2025-03-04 | 136.00 | 138.50 | 133.00 | 133.00 | 104,489 |
| 2025-03-03 | 138.00 | 138.00 | 138.00 | 138.00 | 24,845 |
| 2025-02-28 | 135.00 | 142.00 | 135.00 | 142.00 | 84,937 |
| 2025-02-27 | 135.00 | 135.50 | 135.00 | 135.50 | 15,517 |
| 2025-02-26 | 138.00 | 138.50 | 134.50 | 134.50 | 55,831 |
| 2025-02-25 | 145.00 | 145.00 | 144.50 | 144.50 | 48,426 |
| 2025-02-24 | 145.00 | 145.00 | 139.50 | 145.00 | 22,994 |
| 2025-02-21 | 141.50 | 141.50 | 139.00 | 139.50 | 33,588 |
| 2025-02-20 | 139.50 | 140.00 | 137.50 | 137.50 | 47,516 |
| 2025-02-19 | 135.00 | 140.50 | 135.00 | 137.00 | 52,026 |
| 2025-02-18 | 143.00 | 143.00 | 136.00 | 136.00 | 92,174 |
| 2025-02-17 | 142.00 | 145.50 | 136.50 | 145.00 | 291,031 |
| 2025-02-14 | 135.00 | 143.00 | 134.50 | 138.50 | 378,512 |
| 2025-02-13 | 133.00 | 133.00 | 129.00 | 129.00 | 1,690 |
| 2025-02-12 | 133.00 | 133.00 | 129.50 | 131.75 | 91,757 |
| 2025-02-11 | 132.00 | 133.00 | 128.00 | 128.00 | 21,153 |
| 2025-02-10 | 125.00 | 131.50 | 125.00 | 130.25 | 15,560 |
| 2025-02-07 | 125.00 | 129.50 | 125.00 | 129.50 | 228,423 |
| 2025-02-06 | 126.00 | 126.50 | 125.00 | 125.00 | 46,887 |
| 2025-02-05 | 130.00 | 130.00 | 130.00 | 126.25 | 114,833 |
| 2025-02-04 | 126.50 | 126.50 | 125.00 | 125.75 | 32,874 |
| 2025-02-03 | 125.00 | 127.50 | 125.00 | 125.50 | 55,046 |
| 2025-01-31 | 125.50 | 128.50 | 125.50 | 125.50 | 82,176 |
| 2025-01-30 | 127.50 | 128.50 | 127.50 | 127.75 | 152,586 |
| 2025-01-29 | 126.50 | 129.00 | 126.50 | 127.75 | 376,584 |
| 2025-01-28 | 126.00 | 128.00 | 124.50 | 126.50 | 187,637 |
| 2025-01-27 | 124.00 | 124.00 | 124.00 | 124.00 | 1,781 |
| 2025-01-24 | 125.00 | 125.00 | 125.00 | 125.00 | 56,281 |
| 2025-01-23 | 126.00 | 126.00 | 126.00 | 126.00 | 7,844 |
| 2025-01-22 | 126.50 | 126.50 | 124.00 | 124.00 | 52,295 |
| 2025-01-21 | 123.00 | 123.00 | 123.00 | 123.00 | 8,759 |
| 2025-01-20 | 125.00 | 125.00 | 125.00 | 125.00 | 719 |
| 2025-01-17 | 125.50 | 125.50 | 125.00 | 125.25 | 24,580 |
| 2025-01-16 | 128.00 | 134.00 | 123.00 | 128.00 | 3,748,580 |
| 2025-01-15 | 115.00 | 115.50 | 113.50 | 114.75 | 8,832 |
| 2025-01-14 | 110.50 | 113.00 | 110.50 | 112.50 | 31,066 |
| 2025-01-13 | 109.50 | 112.00 | 109.50 | 112.00 | 47,064 |
| 2025-01-10 | 105.50 | 108.50 | 105.50 | 107.00 | 48,421 |
| 2025-01-09 | 109.50 | 109.50 | 102.00 | 101.50 | 41,447 |
| 2025-01-08 | 108.00 | 108.00 | 106.00 | 106.00 | 18,500 |
| 2025-01-07 | 110.00 | 110.00 | 109.50 | 109.50 | 9,307 |
| 2025-01-06 | 116.50 | 116.50 | 110.00 | 110.00 | 21,113 |
| 2025-01-03 | 115.00 | 115.00 | 111.00 | 111.00 | 17,599 |
| 2025-01-02 | 116.50 | 116.50 | 116.50 | 116.50 | 1,705 |
| 2025-01-01 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-12-31 | 117.00 | 117.00 | 117.00 | 117.00 | 40 |
| 2024-12-30 | 117.50 | 117.50 | 114.00 | 114.25 | 11,674 |
| 2024-12-27 | 115.50 | 117.50 | 113.50 | 113.50 | 18,500 |
| 2024-12-26 | 116.75 | 116.75 | 116.75 | 116.75 | 0 |
| 2024-12-25 | 116.75 | 116.75 | 116.75 | 116.75 | 0 |
| 2024-12-24 | 118.00 | 118.00 | 116.50 | 116.75 | 36,878 |
| 2024-12-23 | 119.00 | 119.00 | 118.50 | 118.50 | 48,141 |
| 2024-12-20 | 119.00 | 121.00 | 119.00 | 120.00 | 4,525 |
| 2024-12-19 | 119.50 | 122.50 | 119.50 | 120.50 | 26,106 |
| 2024-12-18 | 120.50 | 120.50 | 120.50 | 120.50 | 10,258 |
| 2024-12-17 | 117.00 | 126.00 | 117.00 | 121.00 | 31,853 |
| 2024-12-16 | 121.00 | 122.50 | 121.00 | 122.00 | 24,267 |
| 2024-12-13 | 122.00 | 123.00 | 120.00 | 122.50 | 8,752 |
| 2024-12-12 | 112.50 | 126.00 | 112.50 | 123.00 | 111,935 |
| 2024-12-11 | 115.00 | 116.00 | 115.00 | 116.00 | 13,692 |
| 2024-12-10 | 118.00 | 118.50 | 118.00 | 118.50 | 4,119 |
| 2024-12-09 | 118.00 | 118.50 | 115.00 | 118.50 | 11,281 |
| 2024-12-06 | 113.00 | 118.50 | 113.00 | 118.50 | 12,658 |
| 2024-12-05 | 116.00 | 118.00 | 114.00 | 116.00 | 29,564 |
| 2024-12-04 | 115.00 | 115.00 | 114.00 | 115.00 | 5,985 |
| 2024-12-03 | 114.50 | 117.00 | 114.50 | 115.00 | 8,153 |
| 2024-12-02 | 116.00 | 119.50 | 116.00 | 117.50 | 7,249 |
| 2024-11-29 | 119.50 | 119.50 | 117.00 | 117.50 | 4,186 |
| 2024-11-28 | 119.50 | 120.00 | 119.50 | 120.00 | 8,916 |
| 2024-11-27 | 119.50 | 120.00 | 119.50 | 120.00 | 7,366 |
| 2024-11-26 | 119.50 | 120.00 | 119.50 | 120.00 | 4,457 |
| 2024-11-25 | 118.00 | 118.00 | 114.50 | 115.00 | 16,830 |
| 2024-11-22 | 121.50 | 121.50 | 121.50 | 121.50 | 6,656 |
| 2024-11-21 | 119.50 | 120.00 | 114.00 | 114.00 | 23,075 |
| 2024-11-20 | 120.00 | 120.00 | 120.00 | 120.00 | 6,854 |
| 2024-11-19 | 122.00 | 122.00 | 118.50 | 118.50 | 7,490 |
| 2024-11-18 | 122.00 | 122.00 | 122.00 | 122.00 | 13,049 |
| 2024-11-15 | 115.50 | 122.00 | 115.50 | 118.00 | 33,745 |
| 2024-11-14 | 124.50 | 124.50 | 115.00 | 120.00 | 61,416 |
| 2024-11-13 | 128.50 | 128.50 | 128.50 | 122.75 | 26,872 |
| 2024-11-12 | 127.50 | 127.50 | 127.50 | 125.75 | 39,679 |
| 2024-11-11 | 128.00 | 128.00 | 121.00 | 121.00 | 14,257 |
| 2024-11-08 | 128.00 | 128.00 | 128.00 | 128.00 | 9,015 |
| 2024-11-07 | 128.00 | 128.00 | 125.00 | 126.25 | 9,819 |
| 2024-11-06 | 121.00 | 128.00 | 121.00 | 128.00 | 48,746 |
| 2024-11-05 | 112.00 | 121.00 | 112.00 | 121.00 | 38,204 |
| 2024-11-04 | 111.00 | 111.00 | 108.00 | 108.50 | 88,438 |
| 2024-11-01 | 110.50 | 110.50 | 107.00 | 107.00 | 6,383 |
| 2024-10-31 | 113.00 | 113.00 | 107.00 | 109.00 | 77,720 |
| 2024-10-30 | 113.00 | 114.00 | 113.00 | 114.00 | 2,782 |
| 2024-10-29 | 111.50 | 111.50 | 109.00 | 109.00 | 106,287 |
| 2024-10-28 | 110.50 | 112.00 | 110.00 | 111.00 | 37,260 |
| 2024-10-25 | 119.50 | 119.50 | 110.50 | 111.00 | 124,889 |
| 2024-10-24 | 118.50 | 120.00 | 114.50 | 114.50 | 65,822 |
| 2024-10-23 | 122.50 | 122.50 | 119.50 | 119.50 | 26,245 |
| 2024-10-22 | 125.50 | 125.50 | 123.00 | 122.25 | 85,013 |
| 2024-10-21 | 129.50 | 129.50 | 125.50 | 125.50 | 3,500 |
| 2024-10-18 | 129.50 | 129.50 | 125.00 | 125.00 | 161,850 |
| 2024-10-17 | 131.00 | 131.00 | 128.25 | 128.25 | 7,001 |
| 2024-10-16 | 129.50 | 131.00 | 129.50 | 131.00 | 17,262 |
| 2024-10-15 | 127.00 | 127.00 | 127.00 | 127.00 | 14,504 |
| 2024-10-14 | 129.50 | 130.00 | 129.50 | 130.00 | 18,240 |
| 2024-10-11 | 129.50 | 129.50 | 127.00 | 127.00 | 45,934 |
| 2024-10-10 | 129.00 | 130.00 | 125.00 | 130.00 | 27,280 |
| 2024-10-09 | 129.50 | 129.50 | 129.50 | 129.50 | 2,622 |
| 2024-10-08 | 133.00 | 133.00 | 132.00 | 132.00 | 15,996 |
| 2024-10-07 | 132.00 | 132.00 | 130.00 | 130.00 | 4,267 |
| 2024-10-04 | 132.50 | 134.50 | 131.50 | 134.50 | 57,756 |
| 2024-10-03 | 136.00 | 136.00 | 132.00 | 132.00 | 40,534 |
| 2024-10-02 | 134.00 | 136.00 | 133.00 | 133.50 | 56,751 |
| 2024-10-01 | 130.50 | 134.00 | 130.50 | 134.00 | 4,848 |
| 2024-09-30 | 125.50 | 133.00 | 125.50 | 132.00 | 132,042 |
| 2024-09-27 | 126.00 | 126.00 | 122.00 | 122.00 | 1,268 |
| 2024-09-26 | 125.50 | 126.00 | 125.50 | 126.00 | 1,888 |
| 2024-09-25 | 126.00 | 126.00 | 126.00 | 126.00 | 10,739 |
| 2024-09-24 | 125.00 | 126.00 | 125.00 | 126.00 | 236,995 |
| 2024-09-23 | 122.50 | 125.00 | 122.50 | 125.00 | 19,138 |
| 2024-09-20 | 123.50 | 124.50 | 118.00 | 124.50 | 37,417 |
| 2024-09-19 | 119.50 | 119.50 | 119.50 | 119.50 | 8,584 |
| 2024-09-18 | 120.00 | 120.00 | 120.00 | 120.00 | 14,276 |
| 2024-09-17 | 119.00 | 121.00 | 119.00 | 120.50 | 23,128 |
| 2024-09-16 | 121.00 | 122.00 | 120.00 | 122.00 | 2,792 |
| 2024-09-13 | 122.00 | 122.00 | 122.00 | 122.00 | 245 |
| 2024-09-12 | 122.00 | 122.00 | 122.00 | 122.00 | 11,386 |
| 2024-09-11 | 120.50 | 122.00 | 118.00 | 122.00 | 19,455 |
| 2024-09-10 | 120.00 | 124.00 | 120.00 | 124.00 | 15,088 |
| 2024-09-09 | 120.00 | 120.00 | 120.00 | 120.00 | 6,717 |
| 2024-09-06 | 120.50 | 120.50 | 120.50 | 120.50 | 19,238 |
| 2024-09-05 | 121.00 | 121.00 | 121.00 | 121.00 | 3,025 |
| 2024-09-04 | 122.50 | 127.50 | 121.50 | 126.50 | 59,666 |
| 2024-09-03 | 124.00 | 126.50 | 124.00 | 124.00 | 2,888 |
| 2024-09-02 | 127.50 | 127.50 | 127.00 | 127.00 | 62,996 |
| 2024-08-30 | 125.00 | 125.00 | 124.50 | 124.50 | 96,416 |
| 2024-08-29 | 129.50 | 129.50 | 125.00 | 129.00 | 28,998 |
| 2024-08-28 | 128.00 | 130.50 | 125.50 | 128.50 | 20,840 |
| 2024-08-27 | 128.50 | 134.50 | 128.50 | 130.00 | 52,546 |
| 2024-08-26 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-08-23 | 130.00 | 130.00 | 130.00 | 130.00 | 5,609 |
| 2024-08-22 | 131.00 | 131.00 | 131.00 | 131.00 | 5,310 |
| 2024-08-21 | 133.00 | 133.00 | 133.00 | 131.50 | 6,819 |
| 2024-08-20 | 130.50 | 130.50 | 129.50 | 129.50 | 14,889 |
| 2024-08-19 | 130.00 | 130.00 | 130.00 | 130.00 | 8,508 |
| 2024-08-16 | 130.00 | 130.00 | 130.00 | 130.00 | 7,029 |
| 2024-08-15 | 130.50 | 135.00 | 130.00 | 135.00 | 11,125 |
| 2024-08-14 | 135.00 | 135.00 | 135.00 | 135.00 | 11,003 |
| 2024-08-13 | 134.00 | 135.00 | 134.00 | 135.00 | 22,249 |
| 2024-08-12 | 129.50 | 134.00 | 129.50 | 134.00 | 50,612 |
| 2024-08-09 | 125.50 | 130.00 | 125.50 | 130.00 | 2,749 |
| 2024-08-08 | 131.50 | 131.50 | 126.50 | 128.00 | 45,137 |
| 2024-08-07 | 131.50 | 131.50 | 131.50 | 131.50 | 6,897 |
| 2024-08-06 | 132.50 | 138.00 | 131.50 | 131.50 | 13,811 |
| 2024-08-05 | 136.00 | 137.50 | 133.50 | 136.00 | 58,362 |
| 2024-08-02 | 139.00 | 139.00 | 139.00 | 139.00 | 15,354 |
| 2024-08-01 | 141.50 | 141.50 | 136.00 | 136.50 | 32,882 |
| 2024-07-31 | 137.50 | 140.00 | 137.50 | 140.00 | 21,811 |
| 2024-07-30 | 137.50 | 140.50 | 137.00 | 140.50 | 33,743 |
| 2024-07-29 | 141.50 | 142.00 | 141.50 | 142.00 | 2,828 |
| 2024-07-26 | 148.00 | 148.00 | 140.00 | 141.00 | 39,555 |
| 2024-07-25 | 146.00 | 148.00 | 143.00 | 143.00 | 19,285 |
| 2024-07-24 | 145.50 | 145.50 | 142.50 | 144.00 | 20,047 |
| 2024-07-23 | 145.50 | 146.00 | 138.50 | 145.00 | 30,467 |
| 2024-07-22 | 140.50 | 145.50 | 140.50 | 144.50 | 51,543 |
| 2024-07-19 | 145.50 | 145.50 | 145.50 | 142.00 | 33,000 |
| 2024-07-18 | 140.50 | 148.00 | 140.50 | 148.00 | 59,500 |
| 2024-07-17 | 143.00 | 144.00 | 143.00 | 144.00 | 18,406 |
| 2024-07-16 | 143.00 | 143.50 | 143.00 | 143.50 | 12,801 |
| 2024-07-15 | 143.00 | 143.50 | 143.00 | 143.50 | 5,979 |
| 2024-07-12 | 143.00 | 143.00 | 142.00 | 142.50 | 7,474 |
| 2024-07-11 | 143.00 | 143.00 | 143.00 | 143.00 | 18,093 |
| 2024-07-10 | 139.50 | 142.00 | 139.00 | 142.00 | 37,501 |
| 2024-07-09 | 139.50 | 139.50 | 139.50 | 140.50 | 1,283 |
| 2024-07-08 | 141.00 | 141.00 | 141.00 | 141.00 | 131,473 |
| 2024-07-05 | 146.50 | 146.50 | 143.50 | 146.00 | 43,056 |
| 2024-07-04 | 149.50 | 149.50 | 142.00 | 147.00 | 38,779 |
| 2024-07-03 | 143.50 | 146.00 | 142.50 | 146.00 | 15,520 |
| 2024-07-02 | 145.50 | 147.00 | 142.50 | 147.00 | 375,995 |
| 2024-07-01 | 149.50 | 149.50 | 145.00 | 145.00 | 153,345 |
| 2024-06-28 | 144.50 | 148.50 | 144.00 | 148.50 | 161,345 |
| 2024-06-27 | 146.50 | 146.50 | 146.50 | 144.50 | 1,822 |
| 2024-06-26 | 145.50 | 147.00 | 145.50 | 146.50 | 46,618 |
| 2024-06-25 | 144.00 | 147.00 | 144.00 | 147.00 | 57,598 |
| 2024-06-24 | 145.50 | 146.50 | 141.00 | 146.50 | 39,070 |
| 2024-06-21 | 145.00 | 148.00 | 145.00 | 146.00 | 1,524,630 |
| 2024-06-20 | 140.00 | 144.50 | 140.00 | 141.50 | 68,261 |
| 2024-06-19 | 143.00 | 143.00 | 140.00 | 140.00 | 54,002 |
| 2024-06-18 | 145.00 | 145.00 | 137.50 | 140.50 | 58,424 |
| 2024-06-17 | 144.50 | 148.50 | 139.50 | 140.50 | 80,489 |
| 2024-06-14 | 149.00 | 149.00 | 143.00 | 148.00 | 43,390 |
| 2024-06-13 | 149.00 | 149.00 | 146.00 | 148.00 | 47,164 |
| 2024-06-12 | 143.50 | 149.00 | 143.50 | 149.00 | 83,472 |
| 2024-06-11 | 145.00 | 147.00 | 139.50 | 146.50 | 9,299 |
| 2024-06-10 | 150.00 | 150.00 | 140.00 | 142.00 | 106,720 |
| 2024-06-07 | 138.50 | 149.50 | 138.50 | 149.50 | 220,148 |
| 2024-06-06 | 134.00 | 144.00 | 130.50 | 143.00 | 134,299 |
| 2024-06-05 | 130.50 | 131.00 | 130.50 | 131.00 | 41,116 |
| 2024-06-04 | 132.50 | 132.50 | 130.00 | 130.00 | 87,346 |
| 2024-06-03 | 133.00 | 134.25 | 133.00 | 134.25 | 39,235 |
| 2024-05-31 | 135.50 | 136.00 | 133.00 | 133.00 | 46,434 |
| 2024-05-30 | 133.50 | 136.50 | 133.00 | 136.50 | 65,085 |
| 2024-05-29 | 133.50 | 137.00 | 133.50 | 137.00 | 25,351 |
| 2024-05-28 | 139.00 | 139.00 | 139.00 | 136.25 | 26,816 |
| 2024-05-27 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-05-24 | 135.00 | 135.00 | 135.00 | 135.00 | 14,176 |
| 2024-05-23 | 136.00 | 140.00 | 133.50 | 140.00 | 90,026 |
| 2024-05-22 | 140.00 | 140.00 | 140.00 | 140.00 | 32,635 |
| 2024-05-21 | 135.00 | 135.00 | 135.00 | 137.00 | 11,812 |
| 2024-05-20 | 135.00 | 135.00 | 135.00 | 137.75 | 37,752 |
| 2024-05-17 | 136.00 | 136.00 | 136.00 | 137.25 | 48,547 |
| 2024-05-16 | 135.50 | 139.50 | 135.00 | 137.75 | 67,794 |
| 2024-05-15 | 134.00 | 137.50 | 132.00 | 135.50 | 50,060 |
| 2024-05-14 | 134.00 | 139.00 | 134.00 | 137.00 | 64,934 |
| 2024-05-13 | 132.00 | 134.00 | 131.50 | 134.00 | 28,005 |
| 2024-05-10 | 134.00 | 134.00 | 134.00 | 134.00 | 24,539 |
| 2024-05-09 | 131.00 | 132.00 | 130.00 | 131.00 | 65,156 |
| 2024-05-08 | 130.00 | 132.00 | 130.00 | 132.00 | 14,592 |
| 2024-05-07 | 132.50 | 132.50 | 131.50 | 131.50 | 14,450 |
| 2024-05-06 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-05-03 | 133.00 | 133.00 | 131.00 | 131.00 | 15,880 |
| 2024-05-02 | 137.50 | 137.50 | 130.50 | 133.00 | 75,631 |
| 2024-05-01 | 137.00 | 139.00 | 137.00 | 137.00 | 31,058 |
| 2024-04-30 | 135.00 | 137.50 | 135.00 | 135.00 | 108,772 |
| 2024-04-29 | 135.00 | 135.00 | 131.50 | 134.00 | 15,194 |
| 2024-04-26 | 132.00 | 135.00 | 132.00 | 133.75 | 91,702 |
| 2024-04-25 | 127.50 | 130.50 | 127.50 | 130.00 | 132,255 |
| 2024-04-24 | 127.00 | 132.00 | 127.00 | 129.50 | 210,461 |
| 2024-04-23 | 125.00 | 125.50 | 125.00 | 125.50 | 38,681 |
| 2024-04-22 | 120.00 | 127.00 | 120.00 | 127.00 | 63,344 |
| 2024-04-19 | 121.50 | 123.00 | 119.00 | 123.00 | 368,244 |
| 2024-04-18 | 114.50 | 125.00 | 114.50 | 125.00 | 297,943 |
| 2024-04-17 | 115.00 | 115.00 | 112.50 | 114.50 | 17,253 |
| 2024-04-16 | 114.00 | 115.00 | 113.50 | 115.00 | 30,331 |
| 2024-04-15 | 114.00 | 114.50 | 114.00 | 114.50 | 17,052 |
| 2024-04-12 | 114.00 | 114.50 | 114.00 | 114.50 | 74,227 |
| 2024-04-11 | 108.00 | 114.00 | 108.00 | 112.50 | 99,460 |
| 2024-04-10 | 110.00 | 110.00 | 110.00 | 110.00 | 6,547 |
| 2024-04-09 | 109.00 | 109.00 | 109.00 | 109.00 | 5,291 |
| 2024-04-08 | 107.00 | 107.00 | 107.00 | 109.00 | 57,991 |
| 2024-04-05 | 107.00 | 107.00 | 107.00 | 108.25 | 90,914 |
| 2024-04-04 | 107.00 | 107.50 | 107.00 | 107.50 | 59,175 |
| 2024-04-03 | 116.00 | 116.00 | 108.00 | 109.75 | 136,872 |
| 2024-04-02 | 115.50 | 115.50 | 109.50 | 109.50 | 64,388 |
| 2024-04-01 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2024-03-29 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2024-03-28 | 115.00 | 115.00 | 110.00 | 114.50 | 154,869 |
| 2024-03-27 | 115.00 | 116.00 | 112.00 | 112.50 | 103,971 |
| 2024-03-26 | 116.50 | 116.50 | 112.50 | 112.50 | 55,569 |
| 2024-03-25 | 120.00 | 120.00 | 112.50 | 112.50 | 47,368 |
| 2024-03-22 | 115.00 | 115.00 | 115.00 | 116.25 | 16,560 |
| 2024-03-21 | 117.00 | 122.00 | 117.00 | 119.25 | 37,760 |
| 2024-03-20 | 122.00 | 122.00 | 122.00 | 120.75 | 25,459 |
| 2024-03-19 | 119.00 | 121.25 | 119.00 | 121.25 | 26,890 |
| 2024-03-18 | 119.50 | 119.50 | 119.00 | 119.00 | 40,515 |
| 2024-03-15 | 118.00 | 118.00 | 117.50 | 117.50 | 21,037 |
| 2024-03-14 | 120.50 | 120.50 | 118.00 | 118.00 | 46,409 |
| 2024-03-13 | 123.00 | 123.00 | 123.00 | 123.00 | 92,673 |
| 2024-03-12 | 125.25 | 125.25 | 125.25 | 125.25 | 47,500 |
| 2024-03-11 | 123.00 | 123.00 | 123.00 | 125.25 | 2,084 |
| 2024-03-08 | 125.50 | 125.50 | 124.50 | 124.50 | 35,413 |
| 2024-03-07 | 125.00 | 125.00 | 122.50 | 125.50 | 42,920 |
| 2024-03-06 | 120.50 | 126.50 | 120.50 | 126.50 | 198,562 |
| 2024-03-05 | 123.00 | 123.00 | 122.50 | 122.50 | 122,874 |
| 2024-03-04 | 120.50 | 120.50 | 120.50 | 123.00 | 177,626 |
| 2024-03-01 | 122.00 | 125.00 | 120.50 | 123.50 | 136,805 |
| 2024-02-29 | 119.00 | 127.00 | 119.00 | 127.00 | 52,911 |
| 2024-02-28 | 119.00 | 125.00 | 115.50 | 125.00 | 46,939 |
| 2024-02-27 | 117.50 | 120.00 | 117.50 | 120.00 | 95,502 |
| 2024-02-26 | 110.00 | 115.00 | 108.00 | 115.00 | 356,950 |
| 2024-02-23 | 112.50 | 113.00 | 110.00 | 112.75 | 34,550 |
| 2024-02-22 | 112.50 | 114.50 | 112.50 | 117.00 | 183,368 |
| 2024-02-21 | 114.50 | 115.00 | 114.00 | 116.75 | 18,783 |
| 2024-02-20 | 115.00 | 116.50 | 114.00 | 115.50 | 81,940 |
| 2024-02-19 | 120.50 | 120.50 | 111.00 | 111.00 | 56,348 |
| 2024-02-16 | 121.50 | 122.50 | 121.00 | 122.50 | 29,034 |
| 2024-02-15 | 127.50 | 127.50 | 121.50 | 124.25 | 44,513 |
| 2024-02-14 | 123.00 | 123.00 | 123.00 | 124.75 | 24,573 |
| 2024-02-13 | 123.75 | 125.25 | 123.75 | 125.25 | 20,850 |
| 2024-02-12 | 122.00 | 123.75 | 122.00 | 123.75 | 17,661 |
| 2024-02-09 | 123.50 | 123.50 | 121.00 | 122.00 | 22,484 |
| 2024-02-08 | 124.00 | 124.00 | 124.00 | 124.00 | 71,939 |
| 2024-02-07 | 127.50 | 127.50 | 127.50 | 124.50 | 24,223 |
| 2024-02-06 | 124.50 | 124.50 | 124.50 | 124.50 | 1,688 |
| 2024-02-05 | 127.50 | 127.50 | 127.50 | 124.50 | 6,563 |
| 2024-02-02 | 127.50 | 127.50 | 127.50 | 125.75 | 77,782 |
| 2024-02-01 | 128.00 | 128.00 | 123.50 | 123.50 | 85,955 |
| 2024-01-31 | 124.50 | 128.00 | 124.50 | 128.00 | 93,514 |
| 2024-01-30 | 127.50 | 127.50 | 127.50 | 127.50 | 16,865 |
| 2024-01-29 | 121.50 | 127.00 | 121.50 | 127.00 | 62,924 |
| 2024-01-26 | 119.50 | 124.50 | 119.50 | 124.50 | 206,371 |
| 2024-01-25 | 115.50 | 116.00 | 115.50 | 116.25 | 15,219 |
| 2024-01-24 | 118.00 | 118.00 | 118.00 | 118.75 | 47,673 |
| 2024-01-23 | 117.75 | 117.75 | 116.00 | 116.00 | 25,029 |
| 2024-01-22 | 116.00 | 120.00 | 116.00 | 117.75 | 186,569 |
| 2024-01-19 | 113.75 | 114.25 | 113.75 | 114.25 | 87,908 |
| 2024-01-18 | 113.00 | 113.00 | 113.00 | 113.75 | 7,827 |
| 2024-01-17 | 114.50 | 115.00 | 114.50 | 115.00 | 51,111 |
| 2024-01-16 | 112.75 | 113.75 | 112.75 | 113.75 | 34,769 |
| 2024-01-15 | 114.50 | 114.50 | 110.50 | 112.75 | 207,525 |
| 2024-01-12 | 106.50 | 116.00 | 106.50 | 112.00 | 9,661,917 |
| 2024-01-11 | 107.50 | 108.00 | 106.00 | 106.25 | 11,697 |
| 2024-01-10 | 104.00 | 107.00 | 104.00 | 104.75 | 35,992 |
| 2024-01-09 | 105.00 | 105.00 | 105.00 | 104.25 | 34,168 |
| 2024-01-08 | 104.00 | 107.00 | 104.00 | 107.00 | 30,657 |
| 2024-01-05 | 106.00 | 106.00 | 104.00 | 104.00 | 350,578 |
| 2024-01-04 | 104.00 | 106.50 | 100.50 | 106.50 | 40,833 |
| 2024-01-03 | 102.00 | 102.50 | 102.00 | 101.20 | 247,945 |
| 2024-01-02 | 100.50 | 103.50 | 100.50 | 102.25 | 14,662 |
| 2024-01-01 | 100.60 | 100.60 | 100.60 | 100.60 | 0 |
| 2023-12-29 | 99.70 | 100.60 | 99.70 | 100.60 | 20,324 |
| 2023-12-28 | 101.50 | 101.50 | 99.00 | 99.70 | 21,211 |
| 2023-12-27 | 99.60 | 99.60 | 99.10 | 99.10 | 12,313 |
| 2023-12-26 | 99.60 | 99.60 | 99.60 | 99.60 | 0 |
| 2023-12-25 | 99.60 | 99.60 | 99.60 | 99.60 | 0 |
| 2023-12-22 | 102.50 | 102.50 | 99.60 | 99.60 | 14,344 |
| 2023-12-21 | 92.00 | 102.50 | 92.00 | 102.50 | 100,287 |
| 2023-12-20 | 96.00 | 96.00 | 92.60 | 94.60 | 97,428 |
| 2023-12-19 | 99.80 | 99.80 | 94.80 | 93.80 | 81,167 |
| 2023-12-18 | 96.00 | 96.00 | 95.40 | 95.40 | 47,216 |
| 2023-12-15 | 99.00 | 99.00 | 98.80 | 100.25 | 48,662 |
| 2023-12-14 | 97.40 | 97.40 | 95.00 | 98.85 | 73,031 |
| 2023-12-13 | 98.20 | 104.50 | 98.00 | 101.55 | 74,471 |
| 2023-12-12 | 100.00 | 100.00 | 100.00 | 98.60 | 85,467 |
| 2023-12-11 | 98.60 | 98.60 | 98.60 | 101.10 | 29,569 |
| 2023-12-08 | 105.00 | 105.00 | 98.40 | 101.20 | 25,348 |
| 2023-12-07 | 97.00 | 105.00 | 97.00 | 100.90 | 37,127 |
| 2023-12-06 | 100.00 | 100.00 | 99.00 | 100.00 | 64,367 |
| 2023-12-05 | 100.00 | 100.00 | 100.00 | 102.25 | 10,204 |
| 2023-12-04 | 102.25 | 102.25 | 101.35 | 101.35 | 28,670 |
| 2023-12-01 | 101.00 | 103.50 | 101.00 | 102.25 | 106,819 |
| 2023-11-30 | 99.25 | 101.75 | 99.25 | 101.75 | 69,226 |
| 2023-11-29 | 101.50 | 101.50 | 101.50 | 99.25 | 32,444 |
| 2023-11-28 | 103.00 | 103.00 | 98.80 | 99.40 | 94,274 |
| 2023-11-27 | 109.00 | 109.00 | 109.00 | 106.50 | 13,640 |
| 2023-11-24 | 109.00 | 109.00 | 104.00 | 104.00 | 23,233 |
| 2023-11-23 | 106.50 | 106.50 | 106.50 | 106.50 | 2,658 |
| 2023-11-22 | 105.00 | 107.50 | 105.00 | 106.50 | 35,256 |
| 2023-11-21 | 105.00 | 105.00 | 105.00 | 108.25 | 24,641 |
| 2023-11-20 | 105.50 | 105.50 | 105.50 | 107.25 | 14,876 |
| 2023-11-17 | 105.50 | 105.50 | 105.00 | 105.00 | 36,779 |
| 2023-11-16 | 110.00 | 111.50 | 107.00 | 109.25 | 70,266 |
| 2023-11-15 | 113.50 | 113.50 | 113.50 | 111.75 | 38,196 |
| 2023-11-14 | 112.00 | 114.50 | 110.00 | 113.50 | 30,801 |
| 2023-11-13 | 112.50 | 112.50 | 112.50 | 112.50 | 26,674 |
| 2023-11-10 | 110.50 | 119.50 | 110.50 | 115.00 | 14,941 |
| 2023-11-09 | 118.00 | 118.00 | 117.50 | 114.00 | 2,603 |
| 2023-11-08 | 115.00 | 115.00 | 114.00 | 114.00 | 12,031 |
| 2023-11-07 | 117.50 | 117.50 | 116.00 | 116.00 | 9,645 |
| 2023-11-06 | 122.25 | 122.25 | 122.25 | 122.25 | 5 |
| 2023-11-03 | 122.25 | 122.25 | 122.25 | 122.25 | 7 |
| 2023-11-02 | 120.50 | 120.50 | 120.00 | 122.25 | 46,676 |
| 2023-11-01 | 122.50 | 122.50 | 122.00 | 124.50 | 29,101 |
| 2023-10-31 | 130.00 | 130.00 | 130.00 | 130.00 | 12,090 |
| 2023-10-30 | 124.50 | 124.50 | 124.50 | 124.50 | 21,801 |
| 2023-10-27 | 129.00 | 129.00 | 129.00 | 124.50 | 12,277 |
| 2023-10-26 | 121.00 | 124.50 | 121.00 | 124.50 | 32,200 |
| 2023-10-25 | 121.00 | 121.00 | 121.00 | 121.00 | 17,230 |
| 2023-10-24 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2023-10-23 | 128.50 | 128.50 | 121.00 | 124.50 | 10,376 |
| 2023-10-20 | 123.00 | 123.00 | 122.50 | 124.50 | 5,491 |
| 2023-10-19 | 128.50 | 128.50 | 128.50 | 128.50 | 139,887 |
| 2023-10-18 | 128.50 | 128.50 | 128.50 | 128.50 | 24,704 |
| 2023-10-17 | 134.00 | 134.00 | 134.00 | 128.50 | 17,003 |
| 2023-10-16 | 126.00 | 128.50 | 126.00 | 128.50 | 8,515 |
| 2023-10-13 | 126.00 | 126.00 | 126.00 | 126.00 | 109,631 |
| 2023-10-12 | 127.00 | 127.00 | 127.00 | 126.50 | 63,011 |
| 2023-10-11 | 130.00 | 130.00 | 130.00 | 129.50 | 111,181 |
| 2023-10-10 | 130.00 | 131.75 | 130.00 | 131.75 | 14,187 |
| 2023-10-09 | 130.00 | 130.00 | 130.00 | 130.00 | 18,277 |
| 2023-10-06 | 129.00 | 129.00 | 128.50 | 128.50 | 5,000 |
| 2023-10-05 | 129.00 | 129.00 | 129.00 | 129.00 | 41,621 |
| 2023-10-04 | 132.50 | 132.50 | 128.50 | 128.50 | 3,307 |
| 2023-10-03 | 130.00 | 133.00 | 130.00 | 132.50 | 34,651 |
| 2023-10-02 | 128.00 | 131.00 | 128.00 | 133.00 | 26,695 |
| 2023-09-29 | 128.00 | 132.00 | 128.00 | 132.00 | 70,217 |
| 2023-09-28 | 127.00 | 127.00 | 125.00 | 125.00 | 5,866,011 |
| 2023-09-27 | 124.50 | 129.50 | 124.50 | 127.00 | 120,114 |
| 2023-09-26 | 122.00 | 122.00 | 122.00 | 122.00 | 2,750 |
| 2023-09-25 | 122.00 | 122.00 | 122.00 | 122.00 | 12,851 |
| 2023-09-22 | 120.00 | 122.00 | 120.00 | 122.00 | 4,209 |
| 2023-09-21 | 120.00 | 120.00 | 120.00 | 120.00 | 15,804 |
| 2023-09-20 | 120.00 | 120.00 | 120.00 | 120.00 | 19,788 |
| 2023-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 45,332 |
| 2023-09-18 | 125.25 | 125.50 | 125.25 | 125.50 | 4,528 |
| 2023-09-15 | 128.00 | 128.00 | 128.00 | 125.25 | 55,691 |
| 2023-09-14 | 125.00 | 125.00 | 125.00 | 125.25 | 10,035 |
| 2023-09-13 | 130.50 | 130.50 | 125.00 | 125.00 | 20,105 |
| 2023-09-12 | 128.00 | 130.00 | 128.00 | 130.00 | 121,752 |
| 2023-09-11 | 129.00 | 129.25 | 129.00 | 129.25 | 4,204 |
| 2023-09-08 | 129.00 | 129.00 | 129.00 | 129.00 | 2 |
| 2023-09-07 | 129.00 | 129.00 | 129.00 | 129.00 | 2 |
| 2023-09-06 | 128.50 | 128.50 | 128.50 | 129.00 | 2,191 |
| 2023-09-05 | 129.00 | 129.00 | 129.00 | 129.00 | 21,289 |
| 2023-09-04 | 128.00 | 128.00 | 128.00 | 129.00 | 18,994 |
| 2023-09-01 | 130.50 | 130.50 | 130.50 | 129.25 | 37,500 |
| 2023-08-31 | 126.00 | 132.00 | 126.00 | 132.00 | 31,312 |
| 2023-08-30 | 130.50 | 130.50 | 130.50 | 130.50 | 33,081 |
| 2023-08-29 | 128.00 | 130.00 | 128.00 | 130.00 | 18,054 |
| 2023-08-28 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 13,534 |
| 2023-08-24 | 125.00 | 125.00 | 125.00 | 125.00 | 10,600 |
| 2023-08-23 | 124.00 | 124.00 | 124.00 | 125.00 | 37,546 |
| 2023-08-22 | 124.50 | 124.50 | 124.50 | 124.50 | 23,136 |
| 2023-08-21 | 125.00 | 125.00 | 125.00 | 125.00 | 6,007 |
| 2023-08-18 | 123.00 | 123.00 | 123.00 | 125.00 | 47,630 |
| 2023-08-17 | 124.00 | 124.00 | 123.50 | 123.50 | 1 |
| 2023-08-16 | 123.25 | 124.00 | 123.25 | 124.00 | 2,924 |
| 2023-08-15 | 123.00 | 123.00 | 123.00 | 123.25 | 5,590 |
| 2023-08-14 | 124.75 | 124.75 | 123.25 | 123.25 | 22,036 |
| 2023-08-11 | 127.00 | 127.00 | 124.75 | 124.75 | 102,322 |
| 2023-08-10 | 127.00 | 127.00 | 127.00 | 127.00 | 28,422 |
| 2023-08-09 | 120.50 | 125.00 | 120.50 | 122.50 | 36,117 |
| 2023-08-08 | 127.50 | 127.50 | 124.75 | 124.75 | 17,992 |
| 2023-08-07 | 125.00 | 127.50 | 125.00 | 127.50 | 81,924 |
| 2023-08-04 | 132.00 | 132.00 | 123.00 | 125.25 | 164,518 |
| 2023-08-03 | 142.00 | 145.50 | 142.00 | 144.25 | 7,533 |
| 2023-08-02 | 143.00 | 143.75 | 143.00 | 143.75 | 12,023 |
| 2023-08-01 | 145.50 | 145.50 | 143.00 | 143.00 | 122 |
| 2023-07-31 | 145.50 | 145.50 | 145.50 | 145.50 | 27,307 |
| 2023-07-28 | 146.00 | 146.00 | 142.75 | 142.75 | 0 |
| 2023-07-27 | 146.00 | 146.00 | 146.00 | 146.00 | 5,598 |
| 2023-07-26 | 141.75 | 142.75 | 141.75 | 142.75 | 91,640 |
| 2023-07-25 | 145.50 | 145.50 | 141.75 | 141.75 | 10,783 |
| 2023-07-24 | 142.00 | 145.50 | 142.00 | 145.50 | 26,185 |
| 2023-07-21 | 139.00 | 139.75 | 139.00 | 139.75 | 60,001 |
| 2023-07-20 | 139.00 | 139.00 | 139.00 | 139.00 | 22,368 |
| 2023-07-19 | 138.00 | 138.00 | 138.00 | 138.00 | 8,317 |
| 2023-07-18 | 145.50 | 145.50 | 139.00 | 139.00 | 87,757 |
| 2023-07-17 | 143.00 | 143.00 | 142.00 | 142.00 | 42,331 |
| 2023-07-14 | 145.00 | 145.00 | 145.00 | 145.00 | 25,687 |
| 2023-07-13 | 149.00 | 149.00 | 149.00 | 147.75 | 5,878 |
| 2023-07-12 | 149.00 | 149.00 | 149.00 | 149.00 | 48,673 |
| 2023-07-11 | 149.00 | 149.00 | 147.75 | 147.75 | 16,550 |
| 2023-07-10 | 149.00 | 149.00 | 149.00 | 149.00 | 15,397 |
| 2023-07-07 | 144.50 | 149.00 | 144.50 | 148.75 | 741 |
| 2023-07-06 | 146.00 | 146.00 | 146.00 | 148.25 | 115,602 |
| 2023-07-05 | 146.75 | 148.25 | 146.75 | 148.25 | 7,466 |
| 2023-07-04 | 147.00 | 147.00 | 147.00 | 146.75 | 19,112 |
| 2023-07-03 | 144.50 | 144.50 | 144.50 | 146.75 | 51,399 |
| 2023-06-30 | 149.00 | 149.00 | 149.00 | 149.00 | 10,762 |
| 2023-06-29 | 151.00 | 151.00 | 143.50 | 143.50 | 138,214 |
| 2023-06-28 | 146.00 | 149.75 | 146.00 | 149.75 | 212,795 |
| 2023-06-27 | 148.00 | 148.00 | 146.00 | 146.00 | 126,936 |
| 2023-06-26 | 148.00 | 149.75 | 148.00 | 149.75 | 60,764 |
| 2023-06-23 | 147.00 | 150.00 | 147.00 | 148.00 | 20,385 |
| 2023-06-22 | 148.00 | 148.00 | 147.00 | 147.00 | 144,005 |
| 2023-06-21 | 150.00 | 151.00 | 146.00 | 147.00 | 54,836 |
| 2023-06-20 | 147.50 | 148.00 | 146.50 | 148.25 | 160,580 |
| 2023-06-19 | 144.00 | 148.00 | 144.00 | 148.00 | 272,814 |
| 2023-06-16 | 145.00 | 145.00 | 142.50 | 142.50 | 214,509 |
| 2023-06-15 | 145.00 | 145.00 | 145.00 | 145.00 | 18,202 |
| 2023-06-14 | 145.75 | 145.75 | 145.75 | 145.75 | 667 |
| 2023-06-13 | 145.75 | 145.75 | 145.75 | 145.75 | 6,603 |
| 2023-06-12 | 145.00 | 145.00 | 145.00 | 145.75 | 103,151 |
| 2023-06-09 | 145.00 | 145.00 | 145.00 | 146.25 | 50,807 |
| 2023-06-08 | 145.00 | 145.00 | 145.00 | 146.25 | 156,708 |
| 2023-06-07 | 147.50 | 147.50 | 145.00 | 145.00 | 223,888 |
| 2023-06-06 | 148.00 | 148.00 | 145.50 | 145.50 | 11,000 |
| 2023-06-05 | 143.50 | 148.00 | 143.50 | 148.00 | 176,300 |
| 2023-06-02 | 143.00 | 143.00 | 143.00 | 145.25 | 2,022 |
| 2023-06-01 | 147.50 | 147.50 | 147.50 | 145.25 | 27,051 |
| 2023-05-31 | 144.75 | 145.25 | 144.75 | 145.25 | 512,149 |
| 2023-05-30 | 147.50 | 147.50 | 147.50 | 144.75 | 3,480 |
| 2023-05-29 | 145.25 | 145.25 | 145.25 | 145.25 | 0 |
| 2023-05-26 | 147.50 | 147.50 | 147.50 | 145.25 | 84,995 |
| 2023-05-25 | 142.50 | 144.50 | 142.50 | 144.50 | 4,069 |
| 2023-05-24 | 142.50 | 142.50 | 142.50 | 142.50 | 56,962 |
| 2023-05-23 | 142.50 | 143.25 | 142.50 | 143.25 | 42,788 |
| 2023-05-22 | 143.00 | 143.00 | 141.00 | 142.50 | 41,325 |
| 2023-05-19 | 140.50 | 143.00 | 140.50 | 141.00 | 1,059,914 |
| 2023-05-18 | 141.00 | 142.00 | 141.00 | 142.00 | 51,019 |
| 2023-05-17 | 141.50 | 142.00 | 141.50 | 142.00 | 68,505 |
| 2023-05-16 | 136.00 | 140.00 | 136.00 | 139.25 | 156,965 |
| 2023-05-15 | 135.00 | 135.00 | 135.00 | 135.00 | 66,165 |
| 2023-05-12 | 132.00 | 133.00 | 131.00 | 133.00 | 153,165 |
| 2023-05-11 | 128.00 | 128.00 | 128.00 | 129.50 | 27,668 |
| 2023-05-10 | 129.50 | 130.00 | 128.00 | 128.00 | 123,302 |
| 2023-05-09 | 130.00 | 130.00 | 127.00 | 127.00 | 91,431 |
| 2023-05-08 | 128.25 | 128.25 | 128.25 | 128.25 | 0 |
| 2023-05-05 | 123.50 | 127.00 | 123.50 | 128.25 | 70,836 |
| 2023-05-04 | 120.50 | 120.50 | 120.50 | 123.25 | 134,665 |
| 2023-05-03 | 120.50 | 121.00 | 120.50 | 121.00 | 119,518 |
| 2023-05-02 | 119.50 | 122.00 | 119.50 | 120.50 | 57,910 |
| 2023-05-01 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-04-28 | 127.00 | 127.00 | 127.00 | 127.00 | 211,796 |
| 2023-04-27 | 116.50 | 116.50 | 116.50 | 116.50 | 49,555 |
| 2023-04-26 | 121.00 | 121.00 | 116.50 | 116.50 | 109,670 |
| 2023-04-25 | 120.50 | 121.00 | 119.50 | 119.50 | 52,852 |
| 2023-04-24 | 121.00 | 121.00 | 117.50 | 118.50 | 112,772 |
| 2023-04-21 | 118.25 | 118.25 | 118.25 | 118.25 | 28,550 |
| 2023-04-20 | 116.50 | 118.25 | 116.50 | 118.25 | 226 |
| 2023-04-19 | 116.00 | 120.00 | 116.00 | 116.50 | 16,915 |
| 2023-04-18 | 118.00 | 118.00 | 116.00 | 116.50 | 167,885 |
| 2023-04-17 | 122.00 | 122.00 | 122.00 | 120.25 | 158 |
| 2023-04-14 | 122.50 | 122.50 | 122.50 | 122.50 | 12,889 |
| 2023-04-13 | 120.00 | 123.00 | 120.00 | 123.00 | 117,562 |
| 2023-04-12 | 122.50 | 124.00 | 120.50 | 124.00 | 2,161,966 |
| 2023-04-11 | 123.00 | 124.50 | 122.00 | 122.00 | 53,520 |
| 2023-04-10 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-07 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-06 | 124.00 | 124.00 | 123.00 | 123.00 | 13,386 |
| 2023-04-05 | 123.50 | 123.50 | 123.50 | 123.50 | 10,530 |
| 2023-04-04 | 127.50 | 127.50 | 125.00 | 125.00 | 106,047 |
| 2023-04-03 | 129.50 | 130.00 | 127.00 | 127.00 | 308,666 |
| 2023-03-31 | 125.50 | 129.00 | 125.00 | 129.00 | 245,694 |
| 2023-03-30 | 120.00 | 124.50 | 120.00 | 125.00 | 90,629 |
| 2023-03-29 | 115.00 | 120.50 | 114.00 | 121.50 | 5,863,381 |
| 2023-03-28 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-27 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-24 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-23 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-22 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-21 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-20 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-17 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-16 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-15 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-14 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-13 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-10 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-09 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-08 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-07 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-06 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-03 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-02 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-03-01 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-28 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-27 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-24 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-23 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-22 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-21 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-20 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-17 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-16 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-15 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-14 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-13 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-10 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-09 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-08 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-07 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-06 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-03 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-02 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-02-01 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-31 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-30 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-27 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-26 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-25 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-24 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-23 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-20 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-19 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-18 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-17 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-16 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-13 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-12 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-11 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-10 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-09 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-06 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-05 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-04 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-01-03 | 124.50 | 125.00 | 121.50 | 121.50 | 44,081 |
| 2023-01-02 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-12-30 | 121.00 | 125.00 | 120.00 | 124.50 | 20,884 |
| 2022-12-29 | 115.00 | 122.50 | 113.50 | 122.50 | 47,419 |
| 2022-12-28 | 117.50 | 117.50 | 117.50 | 117.50 | 32,835 |
| 2022-12-27 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-12-26 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-12-23 | 116.00 | 117.50 | 116.00 | 117.50 | 19,238 |
| 2022-12-22 | 116.00 | 116.00 | 116.00 | 116.00 | 17,770 |
| 2022-12-21 | 116.00 | 116.00 | 116.00 | 116.00 | 5,772 |
| 2022-12-20 | 116.00 | 116.00 | 116.00 | 116.00 | 18,831 |
| 2022-12-19 | 115.50 | 115.50 | 115.50 | 115.50 | 15,442 |
| 2022-12-16 | 117.00 | 118.00 | 117.00 | 118.00 | 64,723 |
| 2022-12-15 | 115.00 | 120.00 | 115.00 | 120.00 | 22,021 |
| 2022-12-14 | 115.00 | 115.00 | 115.00 | 117.50 | 11,373 |
| 2022-12-13 | 113.00 | 115.00 | 113.00 | 115.00 | 39,616 |
| 2022-12-12 | 117.00 | 117.00 | 117.00 | 117.00 | 1,350 |
| 2022-12-09 | 115.50 | 117.00 | 115.50 | 117.00 | 0 |
| 2022-12-08 | 115.00 | 115.50 | 115.00 | 115.50 | 184,403 |
| 2022-12-07 | 113.00 | 116.00 | 113.00 | 116.00 | 11,952 |
| 2022-12-06 | 117.50 | 117.50 | 116.50 | 116.50 | 33,510 |
| 2022-12-05 | 117.00 | 117.50 | 117.00 | 117.50 | 33,646 |
| 2022-12-02 | 115.50 | 117.00 | 115.00 | 117.00 | 33,818 |
| 2022-12-01 | 118.00 | 123.00 | 118.00 | 120.00 | 34,515 |
| 2022-11-30 | 113.00 | 118.00 | 113.00 | 118.00 | 55,596 |
| 2022-11-29 | 114.50 | 116.00 | 112.00 | 116.00 | 83,353 |
| 2022-11-28 | 105.50 | 115.00 | 105.50 | 115.00 | 103,107 |
| 2022-11-25 | 108.00 | 109.00 | 105.50 | 105.50 | 117,345 |
| 2022-11-24 | 105.50 | 105.50 | 105.00 | 105.00 | 82,308 |
| 2022-11-23 | 105.50 | 110.00 | 103.00 | 110.00 | 22,256 |
| 2022-11-22 | 109.00 | 109.00 | 101.50 | 105.75 | 141,411 |
| 2022-11-21 | 110.50 | 113.25 | 110.50 | 113.25 | 17,440 |
| 2022-11-18 | 110.50 | 110.50 | 110.50 | 110.50 | 449 |
| 2022-11-17 | 117.00 | 117.00 | 116.00 | 116.00 | 7,039 |
| 2022-11-16 | 114.75 | 114.75 | 114.50 | 114.50 | 10,175 |
| 2022-11-15 | 114.00 | 114.75 | 114.00 | 114.75 | 21,385 |
| 2022-11-14 | 113.50 | 113.50 | 113.00 | 114.00 | 195,299 |
| 2022-11-11 | 115.00 | 115.50 | 115.00 | 115.25 | 72,294 |
| 2022-11-10 | 113.00 | 117.00 | 112.00 | 117.00 | 120,864 |
| 2022-11-09 | 113.00 | 117.00 | 111.00 | 115.00 | 59,880 |
| 2022-11-08 | 104.50 | 112.00 | 104.50 | 107.00 | 108,161 |
| 2022-11-07 | 100.50 | 101.75 | 100.50 | 101.75 | 72,784 |
| 2022-11-04 | 100.50 | 100.50 | 100.50 | 100.50 | 25,393 |
| 2022-11-03 | 102.00 | 103.50 | 100.00 | 102.50 | 65,256 |
| 2022-11-02 | 104.50 | 105.00 | 104.50 | 105.00 | 1,818 |
| 2022-11-01 | 102.00 | 102.00 | 101.50 | 104.50 | 46,637 |
| 2022-10-31 | 102.00 | 102.00 | 102.00 | 105.00 | 35,321 |
| 2022-10-28 | 100.00 | 104.50 | 100.00 | 104.50 | 1,262,959 |
| 2022-10-27 | 98.00 | 100.50 | 98.00 | 100.50 | 25,868 |
| 2022-10-26 | 99.80 | 99.80 | 99.80 | 99.50 | 89,162 |
| 2022-10-25 | 100.00 | 100.00 | 100.00 | 97.50 | 20,500 |
| 2022-10-24 | 96.00 | 96.40 | 96.00 | 96.70 | 45,146 |
| 2022-10-21 | 95.20 | 96.00 | 95.20 | 97.60 | 2,711,632 |
| 2022-10-20 | 96.80 | 96.80 | 95.60 | 96.00 | 3,646,940 |
| 2022-10-19 | 97.40 | 97.40 | 96.20 | 97.00 | 60,471 |
| 2022-10-18 | 95.00 | 95.00 | 95.00 | 95.00 | 4,244 |
| 2022-10-17 | 98.80 | 98.80 | 98.80 | 96.50 | 29,488 |
| 2022-10-14 | 95.00 | 95.00 | 94.00 | 97.00 | 27,516 |
| 2022-10-13 | 97.40 | 97.40 | 95.00 | 95.00 | 3,396 |
| 2022-10-12 | 94.00 | 95.00 | 94.00 | 96.40 | 24,507 |
| 2022-10-11 | 91.80 | 95.00 | 91.80 | 94.00 | 19,088 |
| 2022-10-10 | 91.60 | 98.00 | 91.60 | 97.20 | 45,350 |
| 2022-10-07 | 96.00 | 96.00 | 94.00 | 93.20 | 64,619 |
| 2022-10-06 | 95.00 | 98.00 | 93.00 | 98.00 | 130,207 |
| 2022-10-05 | 93.20 | 93.20 | 93.20 | 93.20 | 8,360 |
| 2022-10-04 | 95.00 | 95.10 | 95.00 | 95.10 | 88,931 |
| 2022-10-03 | 97.80 | 97.80 | 93.20 | 95.00 | 218,895 |
| 2022-09-30 | 91.80 | 95.80 | 91.40 | 95.80 | 176,472 |
| 2022-09-29 | 94.00 | 94.00 | 90.00 | 92.00 | 169,584 |
| 2022-09-28 | 93.00 | 95.00 | 92.00 | 93.00 | 25,401 |
| 2022-09-27 | 93.20 | 99.00 | 93.20 | 99.00 | 32,742 |
| 2022-09-26 | 96.00 | 96.00 | 94.40 | 96.00 | 55,464 |
| 2022-09-23 | 98.20 | 98.20 | 96.00 | 96.00 | 90,704 |
| 2022-09-22 | 102.00 | 103.00 | 98.00 | 98.00 | 39,364 |
| 2022-09-21 | 98.00 | 102.00 | 97.80 | 102.00 | 66,384 |
| 2022-09-20 | 105.00 | 105.00 | 98.00 | 100.00 | 157,458 |
| 2022-09-19 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-09-16 | 109.00 | 109.00 | 107.50 | 107.50 | 39,864 |
| 2022-09-15 | 113.50 | 115.00 | 105.00 | 109.00 | 97,239 |
| 2022-09-14 | 110.50 | 110.50 | 110.00 | 111.75 | 37,207 |
| 2022-09-13 | 113.00 | 113.50 | 110.00 | 110.00 | 54,089 |
| 2022-09-12 | 114.00 | 116.00 | 112.00 | 113.00 | 71,950 |
| 2022-09-09 | 116.50 | 116.50 | 110.00 | 111.00 | 235,247 |
| 2022-09-08 | 115.00 | 116.50 | 114.00 | 114.00 | 93,419 |
| 2022-09-07 | 122.00 | 128.00 | 112.50 | 115.50 | 419,333 |
| 2022-09-06 | 120.00 | 120.00 | 120.00 | 125.00 | 18,956 |
| 2022-09-05 | 125.00 | 125.50 | 123.00 | 126.00 | 54,593 |
| 2022-09-02 | 125.00 | 125.00 | 124.00 | 124.00 | 70,831 |
| 2022-09-01 | 130.50 | 130.50 | 130.50 | 127.25 | 55,921 |
| 2022-08-31 | 131.00 | 131.00 | 129.00 | 133.00 | 55,697 |
| 2022-08-30 | 127.00 | 128.00 | 127.00 | 128.50 | 18,220 |
| 2022-08-29 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-08-26 | 127.00 | 130.00 | 127.00 | 129.00 | 17,168 |
| 2022-08-25 | 130.50 | 130.50 | 127.00 | 129.25 | 234,552 |
| 2022-08-24 | 129.50 | 129.50 | 128.00 | 130.25 | 33,570 |
| 2022-08-23 | 130.50 | 132.50 | 130.00 | 130.50 | 33,378 |
| 2022-08-22 | 135.00 | 135.00 | 129.50 | 134.00 | 97,963 |
| 2022-08-19 | 138.50 | 138.50 | 138.50 | 136.00 | 11,436 |
| 2022-08-18 | 135.50 | 135.50 | 135.50 | 137.00 | 19,885 |
| 2022-08-17 | 134.00 | 139.00 | 132.50 | 139.00 | 32,278 |
| 2022-08-16 | 135.50 | 143.00 | 135.50 | 143.00 | 13,413 |
| 2022-08-15 | 142.00 | 144.00 | 139.00 | 139.00 | 24,669 |
| 2022-08-12 | 133.00 | 139.00 | 133.00 | 138.00 | 23,173 |
| 2022-08-11 | 129.00 | 135.00 | 129.00 | 131.50 | 112,530 |
| 2022-08-10 | 131.50 | 131.50 | 130.50 | 131.25 | 6,092 |
| 2022-08-09 | 132.50 | 132.50 | 132.00 | 131.50 | 17,451 |
| 2022-08-08 | 134.50 | 135.00 | 133.00 | 133.75 | 19,411 |
| 2022-08-05 | 123.00 | 136.00 | 123.00 | 132.00 | 151,459 |
| 2022-08-04 | 132.00 | 132.00 | 129.00 | 129.00 | 38 |
| 2022-08-03 | 129.50 | 132.00 | 129.50 | 132.00 | 10,957 |
| 2022-08-02 | 128.00 | 130.00 | 128.00 | 127.50 | 17,018 |
| 2022-08-01 | 128.50 | 129.00 | 128.50 | 127.25 | 12,739 |
| 2022-07-29 | 126.50 | 132.00 | 126.50 | 132.00 | 45,013 |
| 2022-07-28 | 127.00 | 127.00 | 127.00 | 127.00 | 17,688 |
| 2022-07-27 | 126.00 | 126.00 | 125.00 | 125.00 | 280,385 |
| 2022-07-26 | 126.50 | 128.00 | 125.00 | 128.00 | 107,464 |
| 2022-07-25 | 128.00 | 128.00 | 128.00 | 128.00 | 33,652 |
| 2022-07-22 | 128.50 | 129.50 | 126.50 | 126.50 | 15,585 |
| 2022-07-21 | 126.00 | 126.00 | 126.00 | 126.00 | 3,795 |
| 2022-07-20 | 125.50 | 130.00 | 125.50 | 130.00 | 9,044 |
| 2022-07-19 | 130.25 | 131.00 | 130.25 | 131.00 | 1 |
| 2022-07-18 | 130.75 | 130.75 | 130.25 | 130.25 | 10 |
| 2022-07-15 | 130.25 | 130.75 | 130.25 | 130.75 | 5,759 |
| 2022-07-14 | 129.50 | 130.25 | 129.50 | 130.25 | 8,788 |
| 2022-07-13 | 127.50 | 127.50 | 127.00 | 129.50 | 3,635 |
| 2022-07-12 | 126.00 | 126.00 | 126.00 | 126.00 | 24,121 |
| 2022-07-11 | 128.50 | 130.00 | 125.00 | 130.00 | 49,749 |
| 2022-07-08 | 130.00 | 131.00 | 128.00 | 128.00 | 51,089 |
| 2022-07-07 | 132.00 | 133.00 | 132.00 | 132.50 | 35,866 |
| 2022-07-06 | 135.00 | 140.00 | 135.00 | 140.00 | 15,777 |
| 2022-07-05 | 134.00 | 134.00 | 134.00 | 136.00 | 3,564 |
| 2022-07-04 | 132.50 | 132.50 | 132.50 | 136.75 | 1,537 |
| 2022-07-01 | 134.00 | 134.00 | 134.00 | 136.50 | 4,103 |
| 2022-06-30 | 130.00 | 136.50 | 130.00 | 136.50 | 40,483 |
| 2022-06-29 | 130.00 | 133.00 | 130.00 | 133.00 | 7,843 |
| 2022-06-28 | 129.50 | 130.00 | 129.50 | 130.00 | 4,294 |
| 2022-06-27 | 130.50 | 132.00 | 130.50 | 129.50 | 57,996 |
| 2022-06-24 | 126.00 | 131.00 | 125.00 | 131.00 | 36,824 |
| 2022-06-23 | 128.00 | 128.50 | 126.00 | 126.00 | 10,906 |
| 2022-06-22 | 127.00 | 129.50 | 127.00 | 128.50 | 15,669 |
| 2022-06-21 | 127.50 | 127.50 | 127.50 | 127.50 | 4,163 |
| 2022-06-20 | 131.50 | 132.00 | 128.00 | 130.00 | 74,531 |
| 2022-06-17 | 136.00 | 136.00 | 127.00 | 127.00 | 39,875 |
| 2022-06-16 | 135.25 | 135.25 | 134.50 | 134.50 | 15,866 |
| 2022-06-15 | 136.50 | 136.50 | 136.50 | 135.25 | 13,534 |
| 2022-06-14 | 136.00 | 136.00 | 135.00 | 134.50 | 46,230 |
| 2022-06-13 | 137.50 | 137.50 | 132.00 | 137.50 | 101,270 |
| 2022-06-10 | 137.00 | 145.00 | 135.00 | 135.00 | 22,082 |
| 2022-06-09 | 133.50 | 136.00 | 133.50 | 135.25 | 21,407 |
| 2022-06-08 | 137.50 | 137.50 | 133.00 | 133.00 | 27,457 |
| 2022-06-07 | 135.00 | 136.00 | 134.50 | 135.50 | 33,052 |
| 2022-06-06 | 136.00 | 136.00 | 136.00 | 135.50 | 17,614 |
| 2022-06-03 | 139.75 | 139.75 | 139.75 | 139.75 | 0 |
| 2022-06-02 | 139.75 | 139.75 | 139.75 | 139.75 | 0 |
| 2022-06-01 | 136.50 | 136.50 | 136.00 | 139.75 | 13,671 |
| 2022-05-31 | 138.00 | 140.00 | 137.00 | 140.00 | 81,165 |
| 2022-05-30 | 139.00 | 139.00 | 139.00 | 137.50 | 5,594 |
| 2022-05-27 | 138.50 | 138.50 | 137.25 | 137.25 | 11,607 |
| 2022-05-26 | 135.00 | 138.50 | 135.00 | 138.50 | 3,385 |
| 2022-05-25 | 140.00 | 140.00 | 137.00 | 137.00 | 11,968 |
| 2022-05-24 | 138.00 | 138.00 | 138.00 | 140.00 | 12,816 |
| 2022-05-23 | 138.50 | 141.00 | 138.50 | 141.00 | 27,453 |
| 2022-05-20 | 140.00 | 140.00 | 138.50 | 138.50 | 24,576 |
| 2022-05-19 | 142.50 | 142.50 | 139.50 | 139.50 | 8,236 |
| 2022-05-18 | 140.00 | 143.00 | 140.00 | 143.00 | 30,105 |
| 2022-05-17 | 144.00 | 144.00 | 140.00 | 144.00 | 3,259 |
| 2022-05-16 | 142.00 | 142.00 | 140.00 | 144.00 | 3,031 |
| 2022-05-13 | 145.00 | 145.00 | 142.25 | 142.25 | 0 |
| 2022-05-12 | 140.00 | 145.00 | 140.00 | 145.00 | 14,538 |
| 2022-05-11 | 145.00 | 145.00 | 141.50 | 141.50 | 3,928 |
| 2022-05-10 | 144.00 | 146.50 | 141.50 | 145.00 | 27,581 |
| 2022-05-09 | 140.00 | 140.00 | 140.00 | 146.00 | 5,832 |
| 2022-05-06 | 142.50 | 142.50 | 141.00 | 145.00 | 28,552 |
| 2022-05-05 | 143.00 | 143.00 | 143.00 | 145.25 | 24,735 |
| 2022-05-04 | 142.50 | 142.50 | 142.50 | 146.25 | 2,551 |
| 2022-05-03 | 143.50 | 143.50 | 143.50 | 146.75 | 5,596 |
| 2022-05-02 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-04-29 | 144.50 | 146.00 | 143.00 | 146.00 | 8,290 |
| 2022-04-28 | 145.00 | 145.00 | 143.50 | 143.75 | 78,272 |
| 2022-04-27 | 147.50 | 147.50 | 145.75 | 145.75 | 6,437 |
| 2022-04-26 | 146.50 | 150.00 | 146.50 | 147.50 | 33,342 |
| 2022-04-25 | 148.00 | 148.00 | 146.50 | 145.75 | 34,477 |
| 2022-04-22 | 146.00 | 146.00 | 146.00 | 147.75 | 29,794 |
| 2022-04-21 | 145.50 | 145.50 | 144.00 | 144.00 | 44,473 |
| 2022-04-20 | 150.00 | 150.00 | 145.00 | 147.50 | 31,879 |
| 2022-04-19 | 148.50 | 148.50 | 148.50 | 149.00 | 34,752 |
| 2022-04-18 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-15 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-14 | 152.00 | 152.50 | 152.00 | 152.50 | 51,520 |
| 2022-04-13 | 153.00 | 153.00 | 151.00 | 153.00 | 112,734 |
| 2022-04-12 | 151.75 | 152.75 | 151.75 | 152.75 | 45,476 |
| 2022-04-11 | 152.00 | 152.00 | 151.75 | 151.75 | 16,366 |
| 2022-04-08 | 152.00 | 152.00 | 152.00 | 152.00 | 8,600 |
| 2022-04-07 | 150.50 | 151.50 | 149.50 | 151.75 | 147,427 |
| 2022-04-06 | 152.00 | 152.00 | 152.00 | 150.50 | 72,117 |
| 2022-04-05 | 150.50 | 150.50 | 150.00 | 152.00 | 85,578 |
| 2022-04-04 | 153.00 | 153.00 | 153.00 | 152.25 | 100,445 |
| 2022-04-01 | 150.50 | 152.50 | 150.50 | 151.50 | 79,929 |
| 2022-03-31 | 150.00 | 153.00 | 150.00 | 153.00 | 22,413 |
| 2022-03-30 | 152.50 | 153.00 | 152.50 | 152.25 | 43,278 |
| 2022-03-29 | 152.00 | 152.00 | 151.50 | 151.50 | 46,613 |
| 2022-03-28 | 152.50 | 153.00 | 151.00 | 152.00 | 100,502 |
| 2022-03-25 | 150.50 | 150.50 | 150.25 | 150.25 | 3,508 |
| 2022-03-24 | 149.50 | 151.00 | 146.00 | 150.50 | 71,967 |
| 2022-03-23 | 151.75 | 151.75 | 149.50 | 149.50 | 600,410 |
| 2022-03-22 | 150.00 | 153.00 | 150.00 | 151.75 | 78,945 |
| 2022-03-21 | 151.00 | 151.00 | 151.00 | 152.75 | 8,305 |
| 2022-03-18 | 151.50 | 153.00 | 151.00 | 153.00 | 26,572 |
| 2022-03-17 | 153.50 | 153.50 | 151.50 | 151.50 | 26,650 |
| 2022-03-16 | 153.00 | 154.50 | 152.50 | 152.50 | 122,759 |
| 2022-03-15 | 152.50 | 153.50 | 152.50 | 152.50 | 21,987 |
| 2022-03-14 | 155.50 | 156.00 | 154.25 | 154.50 | 62,265 |
| 2022-03-11 | 152.50 | 156.00 | 152.50 | 156.00 | 41,925 |
| 2022-03-10 | 155.00 | 155.00 | 153.50 | 153.50 | 23,004 |
| 2022-03-09 | 160.00 | 160.00 | 152.50 | 153.50 | 22,695 |
| 2022-03-08 | 150.00 | 152.00 | 150.00 | 152.00 | 35,845 |
| 2022-03-07 | 152.00 | 152.00 | 152.00 | 152.00 | 28,853 |
| 2022-03-04 | 150.00 | 156.50 | 147.00 | 156.50 | 72,880 |
| 2022-03-03 | 160.00 | 160.00 | 149.50 | 149.50 | 8,034 |
| 2022-03-02 | 155.00 | 160.00 | 155.00 | 160.00 | 30,690 |
| 2022-03-01 | 152.50 | 153.00 | 152.50 | 154.00 | 7,589 |
| 2022-02-28 | 149.00 | 156.00 | 149.00 | 156.00 | 89,173 |
| 2022-02-25 | 153.00 | 156.00 | 153.00 | 153.00 | 35,506 |
| 2022-02-24 | 149.00 | 156.00 | 149.00 | 153.00 | 83,274 |
| 2022-02-23 | 153.00 | 153.00 | 148.00 | 148.00 | 2,355 |
| 2022-02-22 | 146.00 | 146.00 | 146.00 | 147.50 | 27,898 |
| 2022-02-21 | 148.00 | 151.50 | 148.00 | 148.00 | 23,533 |
| 2022-02-18 | 151.25 | 151.25 | 147.75 | 147.75 | 19,742 |
| 2022-02-17 | 150.00 | 151.25 | 150.00 | 151.25 | 90,188 |
| 2022-02-16 | 152.00 | 152.00 | 148.00 | 150.00 | 5,779 |
| 2022-02-15 | 147.00 | 150.00 | 147.00 | 149.00 | 69,080 |
| 2022-02-14 | 145.00 | 151.00 | 145.00 | 151.00 | 8,552 |
| 2022-02-11 | 149.50 | 149.50 | 149.50 | 149.50 | 393,118 |
| 2022-02-10 | 155.00 | 155.00 | 155.00 | 155.00 | 694 |
| 2022-02-09 | 150.50 | 158.00 | 150.50 | 155.00 | 125,487 |
| 2022-02-08 | 154.00 | 154.00 | 154.00 | 151.50 | 17,409 |
| 2022-02-07 | 151.50 | 151.50 | 151.50 | 151.50 | 22,406 |
| 2022-02-04 | 151.50 | 151.50 | 151.50 | 151.50 | 13,331 |
| 2022-02-03 | 155.50 | 157.50 | 155.50 | 153.50 | 54,623 |
| 2022-02-02 | 156.50 | 156.50 | 153.50 | 155.25 | 31,850 |
| 2022-02-01 | 158.00 | 161.00 | 152.00 | 153.50 | 98,823 |
| 2022-01-31 | 152.50 | 158.00 | 152.50 | 158.00 | 9,746 |
| 2022-01-28 | 154.50 | 156.00 | 152.00 | 152.00 | 115,295 |
| 2022-01-27 | 152.00 | 155.00 | 151.50 | 155.00 | 21,743 |
| 2022-01-26 | 157.00 | 157.00 | 157.00 | 153.00 | 28,698 |
| 2022-01-25 | 150.50 | 155.00 | 150.00 | 153.50 | 297,201 |
| 2022-01-24 | 151.00 | 158.00 | 147.00 | 157.00 | 32,624 |
| 2022-01-21 | 156.50 | 156.50 | 151.75 | 151.75 | 1,109 |
| 2022-01-20 | 156.00 | 156.50 | 152.50 | 156.50 | 22,011 |
| 2022-01-19 | 153.00 | 153.50 | 153.00 | 153.50 | 57,726 |
| 2022-01-18 | 158.00 | 160.00 | 152.50 | 160.00 | 128,254 |
| 2022-01-17 | 157.50 | 157.50 | 153.50 | 155.75 | 80,552 |
| 2022-01-14 | 154.00 | 154.00 | 153.00 | 153.00 | 261 |
| 2022-01-13 | 155.50 | 157.50 | 153.00 | 157.50 | 23,833 |
| 2022-01-12 | 157.00 | 157.00 | 155.50 | 156.50 | 36,118 |
| 2022-01-11 | 158.50 | 159.00 | 155.00 | 157.00 | 167,587 |
| 2022-01-10 | 155.00 | 158.50 | 155.00 | 157.00 | 36,964 |
| 2022-01-07 | 154.50 | 156.00 | 154.50 | 156.00 | 178,298 |
| 2022-01-06 | 155.00 | 155.50 | 155.00 | 154.50 | 38,642 |
| 2022-01-05 | 156.00 | 156.00 | 153.00 | 153.00 | 39,925 |
| 2022-01-04 | 156.00 | 156.00 | 156.00 | 154.00 | 162,562 |
| 2022-01-03 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2021-12-31 | 160.00 | 160.00 | 160.00 | 160.00 | 23,420 |
| 2021-12-30 | 154.50 | 155.00 | 154.50 | 155.00 | 9,111 |
| 2021-12-29 | 145.00 | 152.00 | 144.00 | 152.00 | 35,216 |
| 2021-12-28 | 147.75 | 147.75 | 147.75 | 147.75 | 0 |
| 2021-12-27 | 147.75 | 147.75 | 147.75 | 147.75 | 0 |
| 2021-12-24 | 155.00 | 155.00 | 155.00 | 147.75 | 11,326 |
| 2021-12-23 | 153.00 | 155.50 | 152.50 | 155.00 | 31,850 |
| 2021-12-22 | 149.50 | 156.00 | 147.50 | 156.00 | 32,003 |
| 2021-12-21 | 149.50 | 159.00 | 149.00 | 156.50 | 89,127 |
| 2021-12-20 | 151.00 | 156.00 | 150.50 | 153.75 | 61,713 |
| 2021-12-17 | 156.00 | 157.00 | 155.50 | 155.50 | 2,903,497 |
| 2021-12-16 | 155.00 | 155.50 | 154.00 | 155.50 | 162,276 |
| 2021-12-15 | 159.00 | 159.00 | 155.00 | 155.50 | 138,278 |
| 2021-12-14 | 156.50 | 156.50 | 156.00 | 156.50 | 212,645 |
| 2021-12-13 | 159.00 | 159.00 | 159.00 | 159.00 | 9,862 |
| 2021-12-10 | 154.50 | 155.00 | 153.00 | 155.00 | 128,552 |
| 2021-12-09 | 151.00 | 151.00 | 151.00 | 151.00 | 2,472 |
| 2021-12-08 | 152.00 | 152.00 | 152.00 | 152.25 | 117,310 |
| 2021-12-07 | 150.00 | 156.00 | 150.00 | 153.00 | 1,986,950 |
| 2021-12-06 | 146.00 | 146.00 | 146.00 | 146.00 | 261,762 |
| 2021-12-03 | 146.50 | 146.50 | 144.50 | 144.50 | 117,465 |
| 2021-12-02 | 145.00 | 145.00 | 145.00 | 146.50 | 7,402 |
| 2021-12-01 | 143.00 | 145.00 | 143.00 | 145.00 | 24,804 |
| 2021-11-30 | 145.00 | 145.00 | 145.00 | 145.00 | 628 |
| 2021-11-29 | 148.00 | 148.00 | 148.00 | 148.00 | 46,360 |
| 2021-11-26 | 141.50 | 146.00 | 140.50 | 146.00 | 15,497 |
| 2021-11-25 | 147.00 | 147.00 | 147.00 | 147.00 | 29,535 |
| 2021-11-24 | 141.00 | 145.50 | 141.00 | 145.50 | 35,243 |
| 2021-11-23 | 145.00 | 145.00 | 141.00 | 141.00 | 15,342 |
| 2021-11-22 | 154.00 | 154.00 | 143.50 | 143.50 | 78,398 |
| 2021-11-19 | 149.50 | 154.00 | 149.50 | 154.00 | 33,630 |
| 2021-11-18 | 146.50 | 150.00 | 146.50 | 150.00 | 28,654 |
| 2021-11-17 | 144.00 | 144.00 | 144.00 | 144.00 | 38,523 |
| 2021-11-16 | 144.00 | 150.00 | 143.50 | 146.00 | 115,157 |
| 2021-11-15 | 143.50 | 144.50 | 143.50 | 143.00 | 57,235 |
| 2021-11-12 | 142.00 | 143.00 | 140.00 | 142.25 | 87,087 |
| 2021-11-11 | 141.50 | 141.50 | 133.00 | 141.50 | 407,109 |
| 2021-11-10 | 142.00 | 142.00 | 141.50 | 141.50 | 50,984 |
| 2021-11-09 | 142.00 | 142.00 | 141.50 | 143.25 | 63,528 |
| 2021-11-08 | 141.50 | 143.00 | 139.00 | 141.50 | 171,435 |
| 2021-11-05 | 144.50 | 144.50 | 141.50 | 141.50 | 67,174 |
| 2021-11-04 | 143.50 | 143.50 | 140.50 | 140.50 | 62,316 |
| 2021-11-03 | 147.50 | 147.50 | 147.50 | 147.50 | 70,600 |
| 2021-11-02 | 144.50 | 146.00 | 144.50 | 145.50 | 35,903 |
| 2021-11-01 | 147.00 | 147.00 | 144.00 | 144.00 | 5,710 |
| 2021-10-29 | 143.00 | 147.00 | 143.00 | 147.00 | 8,920 |
| 2021-10-28 | 147.00 | 147.00 | 141.50 | 141.50 | 109,770 |
| 2021-10-27 | 147.00 | 147.00 | 147.00 | 147.00 | 26,749 |
| 2021-10-26 | 149.00 | 151.00 | 149.00 | 151.00 | 16,436 |
| 2021-10-25 | 149.50 | 152.50 | 149.00 | 149.00 | 3,830 |
| 2021-10-22 | 155.00 | 155.00 | 153.00 | 153.00 | 10,002 |
| 2021-10-21 | 155.00 | 155.00 | 155.00 | 155.00 | 70,273 |
| 2021-10-20 | 155.00 | 155.00 | 150.50 | 152.00 | 46,248 |
| 2021-10-19 | 151.50 | 155.00 | 151.50 | 156.00 | 12,778 |
| 2021-10-18 | 151.50 | 157.00 | 151.50 | 157.00 | 19,591 |
| 2021-10-15 | 151.50 | 156.50 | 151.50 | 154.00 | 10,666 |
| 2021-10-14 | 152.00 | 156.00 | 150.50 | 153.00 | 24,822 |
| 2021-10-13 | 148.50 | 152.00 | 146.00 | 152.00 | 67,899 |
| 2021-10-12 | 155.00 | 155.00 | 140.50 | 148.75 | 556,510 |
| 2021-10-11 | 155.00 | 155.00 | 155.00 | 158.75 | 13,467 |
| 2021-10-08 | 157.00 | 157.00 | 155.00 | 155.00 | 52,001 |
| 2021-10-07 | 156.50 | 159.50 | 155.00 | 155.00 | 27,536 |
| 2021-10-06 | 160.00 | 160.00 | 155.00 | 157.25 | 23,156 |
| 2021-10-05 | 155.50 | 156.00 | 155.00 | 155.50 | 59,318 |
| 2021-10-04 | 155.00 | 155.00 | 155.00 | 155.00 | 18,882 |
| 2021-10-01 | 155.00 | 155.00 | 155.00 | 155.00 | 30,489 |
| 2021-09-30 | 159.50 | 159.50 | 155.00 | 155.00 | 22,440 |
| 2021-09-29 | 152.00 | 159.50 | 152.00 | 159.50 | 45,015 |
| 2021-09-28 | 152.00 | 153.00 | 147.50 | 153.00 | 36,737 |
| 2021-09-27 | 155.00 | 155.00 | 148.00 | 148.00 | 79,132 |
| 2021-09-24 | 153.00 | 153.50 | 153.00 | 153.00 | 8,317 |
| 2021-09-23 | 152.00 | 159.50 | 152.00 | 153.00 | 6,698 |
| 2021-09-22 | 154.00 | 156.00 | 154.00 | 156.00 | 15,001 |
| 2021-09-21 | 156.00 | 156.50 | 152.00 | 154.00 | 40,951 |
| 2021-09-20 | 160.50 | 160.50 | 154.00 | 154.00 | 60,888 |
| 2021-09-17 | 160.50 | 160.50 | 154.00 | 154.00 | 37,799 |
| 2021-09-16 | 162.50 | 162.50 | 155.50 | 161.00 | 103,828 |
| 2021-09-15 | 167.00 | 167.00 | 162.00 | 162.00 | 35,281 |
| 2021-09-14 | 162.00 | 168.00 | 162.00 | 165.00 | 54,041 |
| 2021-09-13 | 162.00 | 162.00 | 162.00 | 162.00 | 6,148 |
| 2021-09-10 | 164.00 | 164.00 | 164.00 | 163.25 | 6,406 |
| 2021-09-09 | 160.00 | 165.00 | 160.00 | 163.50 | 42,270 |
| 2021-09-08 | 160.50 | 161.00 | 160.00 | 160.00 | 100,656 |
| 2021-09-07 | 161.00 | 161.00 | 161.00 | 163.00 | 33,047 |
| 2021-09-06 | 162.00 | 164.00 | 162.00 | 162.00 | 39,924 |
| 2021-09-03 | 162.00 | 165.50 | 161.50 | 161.50 | 27,913 |
| 2021-09-02 | 163.00 | 165.00 | 160.50 | 160.50 | 43,665 |
| 2021-09-01 | 162.00 | 164.50 | 160.00 | 163.00 | 26,960 |
| 2021-08-31 | 160.00 | 162.00 | 160.00 | 161.00 | 15,971 |
| 2021-08-30 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2021-08-27 | 157.50 | 158.00 | 155.50 | 157.75 | 24,772 |
| 2021-08-26 | 160.00 | 160.00 | 156.00 | 156.00 | 71,233 |
| 2021-08-25 | 160.00 | 160.00 | 160.00 | 160.25 | 33,949 |
| 2021-08-24 | 161.50 | 162.00 | 161.50 | 162.00 | 16,070 |
| 2021-08-23 | 162.50 | 162.50 | 161.25 | 161.25 | 1,868 |
| 2021-08-20 | 162.50 | 162.50 | 162.50 | 162.50 | 5,670 |
| 2021-08-19 | 162.00 | 162.00 | 160.00 | 160.00 | 46,135 |
| 2021-08-18 | 164.50 | 167.50 | 160.00 | 167.50 | 92,599 |
| 2021-08-17 | 160.50 | 163.50 | 160.50 | 163.50 | 28,391 |
| 2021-08-16 | 164.00 | 164.50 | 162.50 | 163.00 | 81,027 |
| 2021-08-13 | 160.50 | 163.00 | 160.00 | 160.00 | 19,407 |
| 2021-08-12 | 161.00 | 162.00 | 160.00 | 162.00 | 83,426 |
| 2021-08-11 | 160.00 | 162.00 | 160.00 | 160.00 | 138,797 |
| 2021-08-10 | 158.00 | 158.00 | 157.00 | 159.00 | 25,839 |
| 2021-08-09 | 159.00 | 159.00 | 157.00 | 158.00 | 69,602 |
| 2021-08-06 | 159.00 | 159.00 | 156.50 | 157.00 | 56,208 |
| 2021-08-05 | 158.00 | 159.00 | 156.00 | 159.00 | 35,228 |
| 2021-08-04 | 156.00 | 158.00 | 156.00 | 157.00 | 41,748 |
| 2021-08-03 | 156.50 | 156.50 | 156.50 | 156.75 | 40,789 |
| 2021-08-02 | 157.50 | 158.00 | 157.50 | 158.00 | 5,308 |
| 2021-07-30 | 156.00 | 158.00 | 155.50 | 158.00 | 59,747 |
| 2021-07-29 | 156.00 | 156.00 | 156.00 | 156.00 | 50,693 |
| 2021-07-28 | 155.50 | 156.00 | 151.00 | 157.00 | 29,409 |
| 2021-07-27 | 158.00 | 158.00 | 151.00 | 152.75 | 3,815 |
| 2021-07-26 | 151.00 | 154.00 | 151.00 | 154.00 | 27,408 |
| 2021-07-23 | 154.50 | 155.00 | 154.00 | 155.00 | 34,256 |
| 2021-07-22 | 149.50 | 150.25 | 149.50 | 150.25 | 84,284 |
| 2021-07-21 | 148.50 | 148.50 | 148.00 | 149.50 | 39,513 |
| 2021-07-20 | 153.00 | 153.00 | 148.00 | 152.00 | 13,262 |
| 2021-07-19 | 147.00 | 154.50 | 147.00 | 147.00 | 108,204 |
| 2021-07-16 | 147.00 | 147.00 | 147.00 | 149.50 | 35,693 |
| 2021-07-15 | 147.00 | 147.00 | 147.00 | 149.50 | 12,292 |
| 2021-07-14 | 148.00 | 148.50 | 147.00 | 147.00 | 69,828 |
| 2021-07-13 | 147.50 | 148.00 | 147.00 | 148.75 | 53,329 |
| 2021-07-12 | 147.00 | 149.00 | 147.00 | 148.50 | 32,717 |
| 2021-07-09 | 142.50 | 147.00 | 142.50 | 147.00 | 46,226 |
| 2021-07-08 | 143.00 | 143.00 | 142.00 | 142.50 | 23,306 |
| 2021-07-07 | 139.50 | 142.00 | 139.50 | 142.00 | 84,939 |
| 2021-07-06 | 136.50 | 138.00 | 136.50 | 139.25 | 2,651 |
| 2021-07-05 | 138.00 | 138.00 | 137.00 | 138.50 | 18,681 |
| 2021-07-02 | 137.50 | 137.50 | 137.00 | 137.00 | 7,261 |
| 2021-07-01 | 138.50 | 138.50 | 136.00 | 140.00 | 39,052 |
| 2021-06-30 | 135.50 | 142.00 | 135.50 | 142.00 | 34,478 |
| 2021-06-29 | 135.00 | 137.00 | 133.00 | 136.00 | 131,693 |
| 2021-06-28 | 142.00 | 142.00 | 142.00 | 137.50 | 55,920 |
| 2021-06-25 | 140.50 | 140.50 | 136.50 | 136.50 | 29,888 |
| 2021-06-24 | 139.00 | 139.00 | 136.50 | 140.00 | 42,319 |
| 2021-06-23 | 135.00 | 139.00 | 135.00 | 137.00 | 27,504 |
| 2021-06-22 | 137.00 | 137.00 | 137.00 | 138.00 | 14,483 |
| 2021-06-21 | 137.50 | 140.00 | 133.50 | 139.00 | 66,258 |
| 2021-06-18 | 139.50 | 144.00 | 137.00 | 137.00 | 35,006 |
| 2021-06-17 | 138.50 | 140.00 | 138.00 | 138.00 | 70,088 |
| 2021-06-16 | 139.00 | 148.00 | 137.50 | 148.00 | 42,976 |
| 2021-06-15 | 143.50 | 143.50 | 139.00 | 143.25 | 71,804 |
| 2021-06-14 | 144.00 | 146.00 | 144.00 | 146.00 | 20,729 |
| 2021-06-11 | 139.00 | 146.00 | 138.00 | 142.00 | 202,085 |
| 2021-06-10 | 139.00 | 142.00 | 134.00 | 139.00 | 252,522 |
| 2021-06-09 | 149.50 | 149.50 | 140.00 | 142.00 | 37,682 |
| 2021-06-08 | 149.00 | 149.00 | 149.00 | 151.50 | 59,909 |
| 2021-06-07 | 154.50 | 161.50 | 150.00 | 154.00 | 31,582 |
| 2021-06-04 | 152.75 | 152.75 | 152.75 | 152.75 | 19,688 |
| 2021-06-03 | 151.50 | 151.50 | 151.00 | 152.75 | 16,999 |
| 2021-06-02 | 151.50 | 151.50 | 151.00 | 151.00 | 19,023 |
| 2021-06-01 | 159.50 | 162.00 | 149.50 | 157.00 | 39,144 |
| 2021-05-28 | 151.50 | 160.00 | 151.50 | 154.50 | 92,253 |
| 2021-05-27 | 152.00 | 152.50 | 150.00 | 151.50 | 39,526 |
| 2021-05-26 | 150.00 | 150.50 | 150.00 | 152.00 | 19,520 |
| 2021-05-25 | 153.50 | 157.00 | 153.50 | 152.25 | 7,901 |
| 2021-05-24 | 153.50 | 153.50 | 148.50 | 151.00 | 45,464 |
| 2021-05-21 | 148.50 | 148.50 | 148.50 | 148.50 | 93,521 |
| 2021-05-20 | 151.00 | 151.00 | 150.25 | 150.25 | 24,451 |
| 2021-05-19 | 152.50 | 156.50 | 152.50 | 151.00 | 37,300 |
| 2021-05-18 | 146.00 | 156.50 | 146.00 | 151.00 | 22,461 |
| 2021-05-17 | 145.00 | 148.00 | 145.00 | 152.25 | 34,046 |
| 2021-05-14 | 145.50 | 147.00 | 145.50 | 149.00 | 108,892 |
| 2021-05-13 | 145.50 | 145.50 | 145.50 | 145.50 | 48,969 |
| 2021-05-12 | 146.00 | 146.00 | 146.00 | 146.00 | 13,048 |
| 2021-05-11 | 150.00 | 150.00 | 146.00 | 148.00 | 28,316 |
| 2021-05-10 | 152.50 | 152.50 | 144.00 | 147.50 | 193,366 |
| 2021-05-07 | 160.00 | 160.00 | 151.00 | 151.00 | 79,728 |
| 2021-05-06 | 159.00 | 159.00 | 159.00 | 156.00 | 13,966 |
| 2021-05-05 | 153.00 | 158.00 | 153.00 | 155.00 | 72,757 |
| 2021-05-04 | 155.00 | 155.50 | 151.50 | 153.75 | 79,005 |
| 2021-04-30 | 152.00 | 158.00 | 152.00 | 156.00 | 37,354 |
| 2021-04-29 | 153.50 | 157.00 | 152.00 | 157.00 | 62,605 |
| 2021-04-28 | 152.00 | 158.00 | 149.50 | 158.00 | 61,085 |
| 2021-04-27 | 154.00 | 154.00 | 151.00 | 151.00 | 104,566 |
| 2021-04-26 | 153.00 | 154.00 | 152.50 | 154.00 | 98,909 |
| 2021-04-23 | 155.00 | 155.00 | 148.00 | 148.00 | 103,594 |
| 2021-04-22 | 145.00 | 155.00 | 145.00 | 151.00 | 204,790 |
| 2021-04-21 | 140.00 | 150.00 | 139.50 | 145.75 | 558,285 |
| 2021-04-20 | 132.00 | 136.50 | 132.00 | 135.00 | 60,351 |
| 2021-04-19 | 135.50 | 140.00 | 135.00 | 138.50 | 84,293 |
| 2021-04-16 | 138.00 | 140.00 | 138.00 | 140.00 | 41,239 |
| 2021-04-15 | 128.50 | 138.00 | 128.50 | 136.00 | 56,989 |
| 2021-04-14 | 136.00 | 136.00 | 134.00 | 134.00 | 83,670 |
| 2021-04-13 | 135.50 | 136.00 | 135.50 | 136.00 | 38,318 |
| 2021-04-12 | 139.00 | 139.00 | 133.50 | 136.50 | 58,419 |
| 2021-04-09 | 137.50 | 139.00 | 132.00 | 139.00 | 33,751 |
| 2021-04-08 | 136.50 | 138.50 | 130.50 | 130.50 | 78,918 |
| 2021-04-07 | 138.50 | 138.50 | 130.00 | 130.00 | 610,795 |
| 2021-04-06 | 138.50 | 138.50 | 132.00 | 133.00 | 61,635 |
| 2021-04-01 | 134.00 | 134.00 | 134.00 | 132.75 | 8,097 |
| 2021-03-31 | 131.50 | 134.00 | 130.00 | 134.00 | 30,860 |
| 2021-03-30 | 127.50 | 135.00 | 127.50 | 133.50 | 77,740 |
| 2021-03-29 | 130.50 | 134.50 | 130.50 | 132.50 | 101,107 |
| 2021-03-26 | 130.00 | 130.50 | 127.50 | 128.75 | 56,401 |
| 2021-03-25 | 130.00 | 130.00 | 128.25 | 128.25 | 11,672 |
| 2021-03-24 | 131.00 | 131.00 | 129.50 | 130.00 | 6,912 |
| 2021-03-23 | 129.50 | 129.50 | 124.50 | 124.50 | 15,064 |
| 2021-03-22 | 130.00 | 130.00 | 124.50 | 127.25 | 21,969 |
| 2021-03-19 | 129.50 | 130.00 | 129.50 | 130.00 | 29,276 |
| 2021-03-18 | 124.00 | 134.00 | 124.00 | 127.00 | 63,996 |
| 2021-03-17 | 129.00 | 130.00 | 126.50 | 128.00 | 89,586 |
| 2021-03-16 | 129.00 | 129.00 | 126.50 | 128.25 | 50,926 |
| 2021-03-15 | 129.50 | 130.00 | 127.00 | 127.00 | 41,028 |
| 2021-03-12 | 124.00 | 133.50 | 124.00 | 130.00 | 16,749 |
| 2021-03-11 | 134.00 | 134.00 | 129.50 | 130.00 | 17,139 |
| 2021-03-10 | 133.50 | 133.50 | 127.00 | 130.25 | 29,634 |
| 2021-03-09 | 133.50 | 133.50 | 130.00 | 129.50 | 131,005 |
| 2021-03-08 | 134.00 | 134.00 | 126.50 | 130.00 | 81,584 |
| 2021-03-05 | 133.50 | 133.50 | 133.50 | 129.50 | 34,763 |
| 2021-03-04 | 125.50 | 129.50 | 125.50 | 128.25 | 70,330 |
| 2021-03-03 | 125.00 | 129.50 | 124.00 | 129.00 | 78,982 |
| 2021-03-02 | 122.00 | 129.00 | 122.00 | 129.00 | 32,256 |
| 2021-03-01 | 130.00 | 130.00 | 130.00 | 127.25 | 9,514 |
| 2021-02-26 | 133.50 | 133.50 | 133.50 | 128.50 | 93,302 |
| 2021-02-25 | 133.50 | 133.50 | 133.50 | 129.50 | 32,693 |
| 2021-02-24 | 130.00 | 130.00 | 122.00 | 127.00 | 138,278 |
| 2021-02-23 | 130.00 | 130.00 | 124.00 | 126.75 | 13,410 |
| 2021-02-22 | 127.50 | 132.50 | 123.50 | 127.50 | 46,970 |
| 2021-02-19 | 132.50 | 133.50 | 128.00 | 128.00 | 28,918 |
| 2021-02-18 | 138.00 | 138.00 | 128.00 | 132.00 | 40,212 |
| 2021-02-17 | 136.00 | 136.00 | 130.00 | 132.00 | 66,956 |
| 2021-02-16 | 135.00 | 135.00 | 130.00 | 135.00 | 27,230 |
| 2021-02-15 | 132.00 | 135.00 | 132.00 | 133.50 | 20,866 |
| 2021-02-12 | 138.00 | 138.00 | 132.00 | 132.00 | 26,136 |
| 2021-02-11 | 139.50 | 139.50 | 130.00 | 138.00 | 35,923 |
| 2021-02-10 | 136.50 | 136.50 | 130.50 | 135.00 | 132,015 |
| 2021-02-09 | 136.50 | 136.50 | 133.00 | 133.75 | 50,614 |
| 2021-02-08 | 138.50 | 138.50 | 133.00 | 135.00 | 41,700 |
| 2021-02-05 | 136.50 | 136.50 | 136.50 | 136.50 | 93,015 |
| 2021-02-04 | 141.50 | 141.50 | 133.50 | 135.50 | 8,242 |
| 2021-02-03 | 139.50 | 140.00 | 132.50 | 135.25 | 114,932 |
| 2021-02-02 | 137.50 | 137.50 | 137.50 | 135.00 | 141,052 |
| 2021-02-01 | 137.50 | 137.50 | 134.50 | 134.50 | 23,448 |
| 2021-01-29 | 134.50 | 135.00 | 133.00 | 135.00 | 17,874 |
| 2021-01-28 | 139.50 | 139.50 | 132.50 | 133.50 | 233,121 |
| 2021-01-27 | 139.50 | 139.50 | 139.50 | 134.50 | 20,081 |
| 2021-01-26 | 137.50 | 137.50 | 137.50 | 134.25 | 9,569 |
| 2021-01-25 | 133.50 | 138.00 | 133.00 | 138.00 | 29,415 |
| 2021-01-22 | 140.00 | 140.00 | 134.50 | 132.25 | 274,901 |
| 2021-01-21 | 139.50 | 139.50 | 139.50 | 139.50 | 10,291 |
| 2021-01-20 | 132.00 | 139.50 | 132.00 | 138.00 | 22,997 |
| 2021-01-19 | 133.00 | 136.00 | 133.00 | 134.50 | 78,899 |
| 2021-01-18 | 135.00 | 135.00 | 131.50 | 133.50 | 52,872 |
| 2021-01-15 | 135.50 | 138.00 | 135.50 | 136.00 | 105,717 |
| 2021-01-14 | 131.50 | 138.50 | 131.00 | 135.25 | 556,115 |
| 2021-01-13 | 127.50 | 130.00 | 127.50 | 131.00 | 165,258 |
| 2021-01-12 | 128.50 | 131.00 | 127.00 | 126.50 | 22,102 |
| 2021-01-11 | 129.50 | 129.50 | 125.00 | 124.25 | 30,422 |
| 2021-01-08 | 125.00 | 126.00 | 122.00 | 123.75 | 280,920 |
| 2021-01-07 | 125.00 | 128.00 | 122.50 | 122.75 | 49,788 |
| 2021-01-06 | 125.00 | 127.50 | 124.50 | 126.25 | 50,705 |
| 2021-01-05 | 125.50 | 127.00 | 125.50 | 125.50 | 35,101 |
| 2021-01-04 | 130.00 | 134.50 | 128.00 | 129.25 | 22,542 |
| 2020-12-31 | 131.50 | 132.00 | 127.00 | 129.50 | 16,021 |
| 2020-12-30 | 131.00 | 133.50 | 126.00 | 130.00 | 72,876 |
| 2020-12-29 | 140.00 | 140.00 | 136.00 | 133.50 | 18,369 |
| 2020-12-24 | 130.00 | 140.00 | 129.50 | 140.00 | 64,483 |
| 2020-12-23 | 128.00 | 128.00 | 128.00 | 127.75 | 3,627 |
| 2020-12-22 | 125.00 | 129.50 | 123.50 | 123.75 | 40,684 |
| 2020-12-21 | 134.50 | 134.50 | 125.50 | 127.50 | 84,071 |
| 2020-12-18 | 129.00 | 132.50 | 129.00 | 132.50 | 45,916 |
| 2020-12-17 | 128.00 | 128.00 | 125.50 | 128.00 | 10,447 |
| 2020-12-16 | 129.00 | 129.00 | 127.00 | 126.00 | 21,516 |
| 2020-12-15 | 130.50 | 133.50 | 125.50 | 129.00 | 151,111 |
| 2020-12-14 | 121.50 | 135.00 | 121.50 | 133.50 | 78,568 |
| 2020-12-11 | 123.50 | 125.00 | 121.50 | 125.00 | 28,613 |
| 2020-12-10 | 122.00 | 125.50 | 122.00 | 125.50 | 31,874 |
| 2020-12-09 | 125.50 | 128.00 | 122.00 | 122.00 | 148,164 |
| 2020-12-08 | 125.00 | 125.00 | 122.50 | 122.50 | 35,078 |
| 2020-12-07 | 124.00 | 124.00 | 121.00 | 121.00 | 25,546 |
| 2020-12-04 | 124.00 | 125.00 | 122.00 | 125.00 | 16,336 |
| 2020-12-03 | 124.00 | 124.00 | 121.50 | 124.00 | 16,769 |
| 2020-12-02 | 127.00 | 127.00 | 123.50 | 127.00 | 34,908 |
| 2020-12-01 | 128.00 | 128.00 | 121.50 | 128.00 | 58,116 |
| 2020-11-30 | 126.00 | 130.00 | 125.00 | 126.00 | 62,472 |
| 2020-11-27 | 123.00 | 125.00 | 121.00 | 125.00 | 48,000 |
| 2020-11-26 | 124.00 | 127.00 | 124.00 | 127.00 | 29,674 |
| 2020-11-25 | 127.50 | 128.00 | 120.00 | 128.00 | 116,884 |
| 2020-11-24 | 123.50 | 123.50 | 123.50 | 125.50 | 47,287 |
| 2020-11-23 | 123.50 | 126.50 | 121.00 | 124.00 | 115,464 |
| 2020-11-20 | 123.00 | 125.00 | 121.00 | 125.00 | 79,067 |
| 2020-11-19 | 117.50 | 124.00 | 117.50 | 121.75 | 122,065 |
| 2020-11-18 | 117.00 | 126.00 | 114.00 | 121.75 | 81,622 |
| 2020-11-17 | 123.50 | 123.50 | 115.00 | 115.25 | 60,136 |
| 2020-11-16 | 118.00 | 126.50 | 117.00 | 117.00 | 117,788 |
| 2020-11-13 | 110.50 | 118.00 | 110.50 | 118.00 | 25,867 |
| 2020-11-12 | 111.50 | 112.00 | 110.50 | 110.50 | 33,331 |
| 2020-11-11 | 109.00 | 112.00 | 108.50 | 108.75 | 191,170 |
| 2020-11-10 | 110.00 | 110.00 | 107.00 | 110.00 | 39,694 |
| 2020-11-09 | 103.00 | 106.50 | 103.00 | 103.00 | 39,830 |
| 2020-11-06 | 100.00 | 100.00 | 100.00 | 100.00 | 16,600 |
| 2020-11-05 | 101.50 | 101.50 | 100.00 | 100.00 | 74,748 |
| 2020-11-04 | 100.50 | 103.00 | 100.50 | 103.50 | 28,435 |
| 2020-11-03 | 102.50 | 102.50 | 102.50 | 102.50 | 7,260 |
| 2020-11-02 | 102.00 | 102.00 | 100.00 | 100.00 | 12,685 |
| 2020-10-30 | 102.50 | 103.00 | 100.00 | 100.00 | 15,995 |
| 2020-10-29 | 100.50 | 101.50 | 99.00 | 99.00 | 45,341 |
| 2020-10-28 | 100.50 | 100.50 | 100.00 | 101.50 | 6,695 |
| 2020-10-27 | 104.00 | 104.00 | 102.00 | 102.00 | 9,846 |
| 2020-10-26 | 106.00 | 106.00 | 105.25 | 105.25 | 5,701 |
| 2020-10-23 | 106.00 | 106.00 | 106.00 | 106.00 | 68,187 |
| 2020-10-22 | 98.00 | 100.00 | 98.00 | 101.10 | 403,751 |
| 2020-10-21 | 97.60 | 97.60 | 97.60 | 97.60 | 143,742 |
| 2020-10-20 | 92.80 | 97.80 | 92.00 | 97.80 | 117,087 |
| 2020-10-16 | 97.70 | 100.25 | 97.70 | 100.25 | 24,833 |
| 2020-10-15 | 98.00 | 98.00 | 98.00 | 97.70 | 39,936 |
| 2020-10-14 | 101.50 | 102.00 | 97.20 | 99.25 | 180,552 |
| 2020-10-13 | 102.50 | 102.50 | 102.25 | 102.25 | 69,752 |
| 2020-10-12 | 102.50 | 102.50 | 102.00 | 102.50 | 118,067 |
| 2020-10-09 | 104.00 | 104.00 | 104.00 | 104.00 | 40,912 |
| 2020-10-08 | 105.00 | 105.00 | 105.00 | 103.25 | 17,810 |
| 2020-10-07 | 103.00 | 103.00 | 103.00 | 103.50 | 16,217 |
| 2020-10-06 | 104.25 | 104.25 | 103.75 | 103.75 | 131,206 |
| 2020-10-05 | 105.50 | 105.50 | 103.50 | 104.25 | 83,768 |
| 2020-10-02 | 100.00 | 105.00 | 99.80 | 103.00 | 130,420 |
| 2020-10-01 | 105.00 | 105.00 | 100.00 | 101.75 | 81,481 |
| 2020-09-30 | 106.50 | 109.50 | 105.50 | 105.50 | 46,817 |
| 2020-09-29 | 106.00 | 106.00 | 106.00 | 104.00 | 11,077 |
| 2020-09-28 | 102.50 | 105.00 | 101.50 | 104.00 | 27,980 |
| 2020-09-25 | 103.00 | 104.00 | 102.00 | 102.00 | 59,476 |
| 2020-09-24 | 100.50 | 105.00 | 100.00 | 105.00 | 412,003 |
| 2020-09-23 | 103.50 | 104.00 | 97.60 | 98.40 | 283,864 |
| 2020-09-22 | 110.00 | 110.00 | 101.00 | 101.00 | 154,546 |
| 2020-09-21 | 116.50 | 117.00 | 104.00 | 104.00 | 158,588 |
| 2020-09-18 | 109.50 | 115.00 | 109.00 | 113.00 | 38,729 |
| 2020-09-17 | 115.00 | 115.00 | 110.00 | 110.00 | 46,569 |
| 2020-09-16 | 105.00 | 118.00 | 98.80 | 116.25 | 156,674 |
| 2020-09-15 | 115.00 | 115.00 | 103.50 | 102.50 | 59,935 |
| 2020-09-14 | 117.00 | 119.25 | 117.00 | 119.25 | 6,326 |
| 2020-09-11 | 115.00 | 115.00 | 115.00 | 117.00 | 3,995 |
| 2020-09-10 | 116.00 | 116.00 | 116.00 | 117.25 | 4,308 |
| 2020-09-09 | 118.00 | 118.00 | 116.00 | 117.25 | 30,765 |
| 2020-09-08 | 121.00 | 121.00 | 117.00 | 119.25 | 88,334 |
| 2020-09-07 | 121.00 | 121.00 | 119.75 | 119.75 | 7,549 |
| 2020-09-04 | 125.00 | 125.00 | 121.00 | 121.00 | 9,285 |
| 2020-09-03 | 125.00 | 125.00 | 120.50 | 121.75 | 11,750 |
| 2020-09-02 | 122.50 | 122.50 | 122.00 | 122.00 | 19,989 |
| 2020-09-01 | 121.50 | 122.00 | 121.50 | 124.00 | 15,312 |
| 2020-08-28 | 136.00 | 136.00 | 121.50 | 124.25 | 42,360 |
| 2020-08-27 | 131.50 | 131.50 | 131.50 | 131.50 | 14,500 |
| 2020-08-26 | 130.50 | 131.50 | 130.00 | 131.50 | 49,618 |
| 2020-08-25 | 132.50 | 132.50 | 132.50 | 134.00 | 7,256 |
| 2020-08-24 | 133.00 | 133.00 | 132.50 | 134.25 | 9,005 |
| 2020-08-21 | 128.50 | 133.25 | 128.50 | 133.25 | 9,485 |
| 2020-08-20 | 135.50 | 135.50 | 128.50 | 133.25 | 19,159 |
| 2020-08-19 | 135.75 | 135.75 | 135.50 | 135.50 | 20,435 |
| 2020-08-18 | 138.00 | 138.00 | 138.00 | 135.75 | 1,499 |
| 2020-08-17 | 137.00 | 137.00 | 136.50 | 136.50 | 8,442 |
| 2020-08-14 | 135.00 | 137.00 | 135.00 | 137.00 | 23,945 |
| 2020-08-13 | 133.50 | 138.00 | 133.50 | 136.50 | 40,194 |
| 2020-08-12 | 138.00 | 138.00 | 138.00 | 136.75 | 42,097 |
| 2020-08-11 | 140.00 | 140.00 | 140.00 | 138.50 | 18,626 |
| 2020-08-10 | 136.50 | 136.75 | 136.50 | 136.75 | 7,179 |
| 2020-08-07 | 143.00 | 143.00 | 143.00 | 136.50 | 13,688 |
| 2020-08-06 | 141.00 | 141.00 | 136.00 | 136.00 | 11,070 |
| 2020-08-05 | 133.00 | 141.00 | 133.00 | 141.00 | 7,500 |
| 2020-08-04 | 134.50 | 135.00 | 133.00 | 138.50 | 56,471 |
| 2020-08-03 | 128.75 | 128.75 | 128.75 | 128.75 | 2,550 |
| 2020-07-31 | 131.75 | 131.75 | 128.75 | 128.75 | 21,062 |
| 2020-07-30 | 131.75 | 131.75 | 131.75 | 131.75 | 0 |
| 2020-07-29 | 139.00 | 139.00 | 131.00 | 131.75 | 51,913 |
| 2020-07-28 | 132.00 | 145.00 | 132.00 | 140.75 | 97,074 |
| 2020-07-27 | 131.00 | 137.00 | 129.00 | 130.75 | 102,474 |
| 2020-07-24 | 125.00 | 125.00 | 117.00 | 125.00 | 199,801 |
| 2020-07-23 | 120.00 | 125.00 | 120.00 | 122.50 | 142,279 |
| 2020-07-22 | 116.00 | 119.00 | 116.00 | 118.00 | 71,819 |
| 2020-07-21 | 112.00 | 113.00 | 112.00 | 115.00 | 19,734 |
| 2020-07-20 | 115.25 | 115.25 | 115.25 | 115.25 | 53,767 |
| 2020-07-17 | 113.00 | 115.25 | 113.00 | 115.25 | 102,495 |
| 2020-07-16 | 110.50 | 115.00 | 110.00 | 113.00 | 285,430 |
| 2020-07-15 | 110.00 | 114.50 | 110.00 | 112.50 | 218,295 |
| 2020-07-14 | 106.00 | 108.00 | 106.00 | 108.00 | 8,977 |
| 2020-07-13 | 106.50 | 106.50 | 106.00 | 106.00 | 249,066 |
| 2020-07-10 | 106.50 | 106.50 | 106.50 | 106.50 | 55,358 |
| 2020-07-09 | 108.50 | 108.50 | 106.50 | 106.50 | 103,764 |
| 2020-07-08 | 108.00 | 108.50 | 108.00 | 108.50 | 113,273 |
| 2020-07-07 | 110.50 | 110.50 | 110.50 | 108.00 | 152,132 |
| 2020-07-06 | 111.00 | 111.00 | 111.00 | 108.50 | 1,897 |
| 2020-07-03 | 107.75 | 108.00 | 107.75 | 108.00 | 0 |
| 2020-07-02 | 108.50 | 108.50 | 108.50 | 107.75 | 35,823 |
| 2020-07-01 | 109.75 | 109.75 | 108.50 | 108.50 | 8,528 |
| 2020-06-30 | 110.00 | 110.00 | 110.00 | 106.00 | 27,997 |
| 2020-06-29 | 105.50 | 105.50 | 104.00 | 103.50 | 512,863 |
| 2020-06-26 | 103.00 | 103.00 | 103.00 | 103.00 | 2,971 |
| 2020-06-25 | 105.00 | 105.00 | 103.75 | 103.75 | 1,017 |
| 2020-06-24 | 103.50 | 103.50 | 103.50 | 103.50 | 37,045 |
| 2020-06-23 | 105.00 | 105.00 | 104.50 | 103.50 | 95,092 |
| 2020-06-22 | 102.00 | 105.00 | 100.50 | 103.75 | 21,872 |
| 2020-06-19 | 104.00 | 110.00 | 104.00 | 107.00 | 27,175 |
| 2020-06-18 | 105.50 | 110.00 | 105.50 | 107.75 | 34,565 |
| 2020-06-17 | 107.00 | 107.00 | 107.00 | 107.00 | 1,347 |
| 2020-06-16 | 107.00 | 108.00 | 107.00 | 107.00 | 15,362 |
| 2020-06-15 | 109.50 | 110.00 | 105.50 | 107.50 | 8,818 |
| 2020-06-12 | 105.50 | 110.00 | 105.50 | 107.50 | 24,944 |
| 2020-06-11 | 110.00 | 110.00 | 110.00 | 106.75 | 50,234 |
| 2020-06-10 | 110.00 | 110.00 | 100.00 | 107.50 | 45,688 |
| 2020-06-09 | 107.50 | 109.00 | 107.50 | 108.25 | 49,756 |
| 2020-06-08 | 111.00 | 111.00 | 109.00 | 108.75 | 23,554 |
| 2020-06-05 | 110.50 | 111.00 | 110.50 | 110.50 | 20,397 |
| 2020-06-04 | 111.50 | 114.00 | 108.00 | 109.50 | 10,479 |
| 2020-06-03 | 109.00 | 109.00 | 108.00 | 110.25 | 53,705 |
| 2020-06-02 | 110.00 | 110.00 | 108.75 | 108.75 | 22,989 |
| 2020-06-01 | 110.00 | 111.50 | 109.00 | 110.00 | 75,861 |
| 2020-05-29 | 114.50 | 114.50 | 114.50 | 114.50 | 63,179 |
| 2020-05-28 | 114.50 | 114.50 | 114.50 | 114.50 | 63,985 |
| 2020-05-27 | 112.50 | 112.50 | 112.50 | 115.50 | 15,848 |
| 2020-05-26 | 114.50 | 115.50 | 114.50 | 115.50 | 4,942 |
| 2020-05-22 | 110.00 | 110.00 | 110.00 | 111.25 | 4,188 |
| 2020-05-21 | 112.50 | 112.50 | 110.00 | 111.25 | 4,930 |
| 2020-05-20 | 112.50 | 112.50 | 111.00 | 110.50 | 7,844 |
| 2020-05-19 | 118.50 | 118.50 | 112.50 | 112.25 | 41,741 |
| 2020-05-18 | 112.00 | 114.50 | 112.00 | 114.50 | 1,057 |
| 2020-05-15 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2020-05-14 | 109.50 | 109.50 | 109.50 | 112.00 | 12,183 |
| 2020-05-13 | 117.00 | 118.00 | 115.00 | 112.00 | 16,038 |
| 2020-05-12 | 110.00 | 111.50 | 110.00 | 112.50 | 30,907 |
| 2020-05-11 | 115.50 | 115.50 | 106.50 | 106.50 | 86,935 |
| 2020-05-07 | 117.75 | 117.75 | 117.75 | 117.75 | 5,660 |
| 2020-05-06 | 116.75 | 117.75 | 116.75 | 117.75 | 118,344 |
| 2020-05-05 | 120.00 | 120.00 | 120.00 | 116.75 | 70,794 |
| 2020-05-04 | 115.00 | 115.00 | 114.50 | 117.75 | 10,436 |
| 2020-05-01 | 114.50 | 115.00 | 114.00 | 117.50 | 54,965 |
| 2020-04-30 | 117.50 | 117.50 | 117.00 | 119.50 | 20,119 |
| 2020-04-29 | 117.00 | 117.00 | 117.00 | 119.50 | 54,709 |
| 2020-04-28 | 122.00 | 124.50 | 120.00 | 126.00 | 20,222 |