Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 192.50 | 193.50 | 190.50 | 191.00 | 673,370 |
| 2024-05-02 | 190.00 | 192.00 | 189.50 | 189.50 | 236,275 |
| 2024-05-01 | 189.50 | 189.50 | 189.00 | 189.50 | 305,082 |
| 2024-04-30 | 188.00 | 192.00 | 188.00 | 190.50 | 257,180 |
| 2024-04-29 | 190.00 | 191.00 | 189.00 | 189.00 | 495,724 |
| 2024-04-26 | 190.00 | 190.00 | 189.00 | 189.00 | 451,178 |
| 2024-04-25 | 191.00 | 192.00 | 186.50 | 186.50 | 263,271 |
| 2024-04-24 | 194.00 | 196.00 | 193.50 | 193.50 | 642,196 |
| 2024-04-23 | 194.00 | 194.00 | 191.00 | 191.00 | 246,707 |
| 2024-04-22 | 192.50 | 192.50 | 191.50 | 191.50 | 337,902 |
| 2024-04-19 | 187.00 | 189.00 | 187.00 | 188.00 | 207,944 |
| 2024-04-18 | 192.50 | 192.50 | 189.00 | 189.00 | 453,293 |
| 2024-04-17 | 192.50 | 194.00 | 191.00 | 191.00 | 307,442 |
| 2024-04-16 | 197.50 | 197.50 | 192.50 | 192.50 | 325,409 |
| 2024-04-15 | 197.50 | 198.50 | 197.00 | 197.50 | 236,361 |
| 2024-04-12 | 198.00 | 198.00 | 198.00 | 198.00 | 205,206 |
| 2024-04-11 | 198.00 | 198.00 | 196.50 | 196.50 | 395,141 |
| 2024-04-10 | 198.50 | 200.00 | 197.00 | 197.00 | 398,095 |
| 2024-04-09 | 197.00 | 201.00 | 197.00 | 199.00 | 357,743 |
| 2024-04-08 | 197.00 | 200.00 | 196.00 | 196.00 | 463,514 |
| 2024-04-05 | 196.00 | 197.00 | 195.00 | 197.00 | 308,653 |
| 2024-04-04 | 196.00 | 199.00 | 196.00 | 199.00 | 467,217 |
| 2024-04-03 | 196.50 | 200.00 | 196.00 | 200.00 | 265,948 |
| 2024-04-02 | 200.00 | 200.00 | 196.00 | 196.00 | 417,555 |
| 2024-04-01 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2024-03-29 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2024-03-28 | 200.00 | 200.00 | 199.00 | 199.50 | 616,143 |
| 2024-03-27 | 203.00 | 203.00 | 200.00 | 200.00 | 328,231 |
| 2024-03-26 | 202.00 | 204.00 | 200.00 | 204.00 | 193,878 |
| 2024-03-25 | 202.00 | 202.00 | 198.00 | 198.00 | 262,393 |
| 2024-03-22 | 203.00 | 205.00 | 203.00 | 205.00 | 208,880 |
| 2024-03-21 | 204.00 | 204.00 | 200.00 | 200.00 | 1,544,807 |
| 2024-03-20 | 202.00 | 202.00 | 200.00 | 201.00 | 591,225 |
| 2024-03-19 | 201.00 | 201.00 | 198.50 | 201.00 | 351,915 |
| 2024-03-18 | 201.00 | 202.00 | 201.00 | 201.00 | 328,598 |
| 2024-03-15 | 199.00 | 199.00 | 198.00 | 199.00 | 217,455 |
| 2024-03-14 | 198.00 | 200.00 | 196.00 | 196.00 | 531,742 |
| 2024-03-13 | 201.00 | 201.00 | 197.50 | 197.50 | 341,195 |
| 2024-03-12 | 201.00 | 201.00 | 200.00 | 200.00 | 578,673 |
| 2024-03-11 | 202.00 | 202.00 | 199.00 | 201.00 | 531,063 |
| 2024-03-08 | 204.00 | 206.00 | 204.00 | 206.00 | 205,866 |
| 2024-03-07 | 203.00 | 204.00 | 203.00 | 203.00 | 463,288 |
| 2024-03-06 | 201.00 | 203.00 | 201.00 | 202.00 | 437,748 |
| 2024-03-05 | 201.00 | 201.00 | 200.00 | 201.00 | 564,117 |
| 2024-03-04 | 202.00 | 202.00 | 198.50 | 198.50 | 708,291 |
| 2024-03-01 | 202.00 | 202.00 | 200.00 | 202.00 | 759,564 |
| 2024-02-29 | 199.50 | 200.00 | 196.50 | 197.00 | 447,574 |
| 2024-02-28 | 200.00 | 200.00 | 195.00 | 198.00 | 403,590 |
| 2024-02-27 | 197.50 | 200.00 | 197.00 | 199.00 | 2,619,719 |
| 2024-02-26 | 197.00 | 197.00 | 197.00 | 196.25 | 526,668 |
| 2024-02-23 | 195.00 | 196.00 | 193.50 | 193.50 | 298,806 |
| 2024-02-22 | 193.00 | 196.50 | 193.00 | 196.00 | 553,951 |
| 2024-02-21 | 192.50 | 193.00 | 192.50 | 193.00 | 146,495 |
| 2024-02-20 | 191.50 | 194.00 | 191.00 | 191.00 | 160,007 |
| 2024-02-19 | 193.00 | 193.50 | 193.00 | 193.50 | 305,764 |
| 2024-02-16 | 192.00 | 192.00 | 191.00 | 191.00 | 146,716 |
| 2024-02-15 | 188.00 | 190.00 | 188.00 | 188.50 | 297,537 |
| 2024-02-14 | 187.00 | 187.00 | 185.00 | 187.50 | 244,712 |
| 2024-02-13 | 186.50 | 188.50 | 186.00 | 187.00 | 473,080 |
| 2024-02-12 | 183.00 | 185.50 | 182.00 | 184.50 | 693,944 |
| 2024-02-09 | 180.00 | 181.00 | 178.00 | 181.00 | 1,911,392 |
| 2024-02-08 | 183.00 | 183.00 | 180.50 | 181.00 | 761,863 |
| 2024-02-07 | 182.00 | 182.50 | 180.50 | 182.00 | 424,510 |
| 2024-02-06 | 181.75 | 181.75 | 181.00 | 181.00 | 283,278 |
| 2024-02-05 | 181.00 | 182.50 | 181.00 | 181.75 | 179,877 |
| 2024-02-02 | 182.50 | 182.50 | 181.50 | 181.50 | 90,878 |
| 2024-02-01 | 179.00 | 183.00 | 178.50 | 179.50 | 169,160 |
| 2024-01-31 | 184.00 | 184.00 | 184.00 | 183.75 | 405,453 |
| 2024-01-30 | 180.50 | 183.50 | 178.50 | 182.00 | 419,312 |
| 2024-01-29 | 180.50 | 183.00 | 180.00 | 180.00 | 289,589 |
| 2024-01-26 | 178.50 | 181.00 | 178.50 | 180.50 | 188,081 |
| 2024-01-25 | 182.00 | 183.00 | 181.00 | 182.00 | 170,194 |
| 2024-01-24 | 178.50 | 182.50 | 178.50 | 182.00 | 154,966 |
| 2024-01-23 | 180.00 | 182.50 | 179.00 | 180.00 | 172,969 |
| 2024-01-22 | 175.50 | 182.50 | 175.50 | 182.50 | 280,314 |
| 2024-01-19 | 179.00 | 179.50 | 178.50 | 178.50 | 236,126 |
| 2024-01-18 | 180.00 | 180.00 | 175.00 | 175.00 | 140,510 |
| 2024-01-17 | 179.00 | 179.50 | 177.00 | 179.50 | 63,643 |
| 2024-01-16 | 179.50 | 181.00 | 178.00 | 178.00 | 218,649 |
| 2024-01-15 | 179.00 | 184.00 | 179.00 | 183.00 | 271,770 |
| 2024-01-12 | 185.00 | 185.00 | 179.00 | 179.00 | 1,644,298 |
| 2024-01-11 | 183.50 | 185.00 | 183.00 | 185.00 | 288,857 |
| 2024-01-10 | 177.00 | 182.00 | 177.00 | 181.50 | 130,662 |
| 2024-01-09 | 179.50 | 181.50 | 179.50 | 181.50 | 193,432 |
| 2024-01-08 | 179.00 | 179.00 | 176.00 | 179.00 | 195,539 |
| 2024-01-05 | 175.00 | 178.00 | 175.00 | 177.25 | 195,421 |
| 2024-01-04 | 176.50 | 178.50 | 176.00 | 176.00 | 105,364 |
| 2024-01-03 | 177.50 | 177.50 | 176.50 | 176.50 | 107,312 |
| 2024-01-02 | 176.00 | 177.50 | 176.00 | 177.50 | 53,220 |
| 2024-01-01 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2023-12-29 | 176.00 | 178.50 | 176.00 | 177.00 | 28,712 |
| 2023-12-28 | 177.50 | 178.00 | 177.50 | 177.50 | 89,929 |
| 2023-12-27 | 177.50 | 178.00 | 176.50 | 176.50 | 165,220 |
| 2023-12-26 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-12-25 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-12-22 | 176.50 | 176.50 | 175.00 | 175.00 | 45,395 |
| 2023-12-21 | 176.00 | 176.00 | 174.00 | 174.00 | 142,898 |
| 2023-12-20 | 175.00 | 176.50 | 175.00 | 176.50 | 139,465 |
| 2023-12-19 | 173.50 | 175.00 | 173.50 | 175.00 | 145,020 |
| 2023-12-18 | 176.00 | 176.50 | 176.00 | 176.00 | 150,330 |
| 2023-12-15 | 174.50 | 178.00 | 174.50 | 178.00 | 323,778 |
| 2023-12-14 | 174.50 | 174.50 | 171.50 | 171.50 | 194,208 |
| 2023-12-13 | 174.50 | 175.50 | 173.50 | 173.50 | 131,841 |
| 2023-12-12 | 170.50 | 174.00 | 170.50 | 175.00 | 177,252 |
| 2023-12-11 | 171.00 | 171.00 | 171.00 | 171.00 | 136,691 |
| 2023-12-08 | 172.50 | 172.50 | 172.00 | 173.00 | 357,119 |
| 2023-12-07 | 174.00 | 174.50 | 173.50 | 173.50 | 902,008 |
| 2023-12-06 | 173.50 | 174.50 | 173.50 | 174.75 | 246,338 |
| 2023-12-05 | 170.00 | 171.50 | 170.00 | 171.50 | 273,752 |
| 2023-12-04 | 173.00 | 173.00 | 170.00 | 171.75 | 171,046 |
| 2023-12-01 | 172.50 | 173.50 | 172.50 | 173.50 | 133,605 |
| 2023-11-30 | 172.00 | 172.25 | 172.00 | 172.25 | 107,962 |
| 2023-11-29 | 172.50 | 173.00 | 171.50 | 172.00 | 137,459 |
| 2023-11-28 | 173.00 | 173.00 | 172.00 | 172.00 | 158,130 |
| 2023-11-27 | 172.50 | 172.50 | 170.50 | 170.50 | 147,229 |
| 2023-11-24 | 173.50 | 174.00 | 169.00 | 169.00 | 60,163 |
| 2023-11-23 | 171.50 | 172.50 | 171.00 | 172.50 | 214,826 |
| 2023-11-22 | 168.50 | 170.50 | 168.50 | 170.50 | 150,969 |
| 2023-11-21 | 172.50 | 173.00 | 169.00 | 172.50 | 131,754 |
| 2023-11-20 | 170.50 | 172.00 | 168.50 | 168.50 | 210,166 |
| 2023-11-17 | 171.00 | 171.00 | 168.50 | 168.50 | 142,807 |
| 2023-11-16 | 167.00 | 167.00 | 166.00 | 166.00 | 93,971 |
| 2023-11-15 | 170.00 | 170.00 | 168.50 | 168.50 | 138,276 |
| 2023-11-14 | 165.50 | 166.00 | 165.00 | 165.50 | 101,932 |
| 2023-11-13 | 164.50 | 166.00 | 164.50 | 166.00 | 92,264 |
| 2023-11-10 | 164.00 | 164.00 | 164.00 | 164.00 | 82,526 |
| 2023-11-09 | 163.00 | 163.50 | 162.00 | 163.50 | 53,180 |
| 2023-11-08 | 164.50 | 165.50 | 160.00 | 160.00 | 139,754 |
| 2023-11-07 | 170.00 | 170.00 | 166.00 | 167.50 | 77,052 |
| 2023-11-06 | 171.00 | 171.00 | 166.50 | 169.50 | 171,346 |
| 2023-11-03 | 166.50 | 168.50 | 166.50 | 168.50 | 86,803 |
| 2023-11-02 | 163.00 | 166.50 | 163.00 | 166.00 | 183,197 |
| 2023-11-01 | 164.00 | 166.50 | 164.00 | 165.00 | 87,287 |
| 2023-10-31 | 162.50 | 163.50 | 161.50 | 162.50 | 330,601 |
| 2023-10-30 | 160.00 | 160.00 | 159.50 | 159.00 | 86,262 |
| 2023-10-27 | 161.50 | 161.50 | 159.00 | 159.00 | 201,006 |
| 2023-10-26 | 161.00 | 161.00 | 159.50 | 160.50 | 94,688 |
| 2023-10-25 | 164.00 | 164.00 | 164.00 | 164.00 | 146,229 |
| 2023-10-24 | 162.50 | 162.50 | 162.50 | 161.50 | 70,546 |
| 2023-10-23 | 160.00 | 161.00 | 159.00 | 159.00 | 95,885 |
| 2023-10-20 | 159.50 | 163.50 | 159.50 | 161.00 | 132,008 |
| 2023-10-19 | 162.50 | 162.50 | 162.50 | 162.50 | 77,294 |
| 2023-10-18 | 163.00 | 165.50 | 162.50 | 162.50 | 161,119 |
| 2023-10-17 | 165.00 | 165.00 | 162.00 | 162.00 | 88,279 |
| 2023-10-16 | 169.50 | 169.50 | 163.00 | 164.00 | 224,387 |
| 2023-10-13 | 167.00 | 169.00 | 166.50 | 169.00 | 168,526 |
| 2023-10-12 | 164.50 | 170.00 | 164.50 | 170.00 | 406,905 |
| 2023-10-11 | 164.00 | 166.50 | 162.50 | 162.50 | 138,326 |
| 2023-10-10 | 166.50 | 168.00 | 165.00 | 166.00 | 424,733 |
| 2023-10-09 | 164.00 | 164.00 | 163.50 | 163.50 | 265,534 |
| 2023-10-06 | 166.50 | 166.50 | 163.00 | 163.00 | 254,533 |
| 2023-10-05 | 164.50 | 166.00 | 164.50 | 165.00 | 76,123 |
| 2023-10-04 | 161.00 | 163.00 | 156.50 | 163.00 | 206,034 |
| 2023-10-03 | 168.00 | 168.00 | 163.50 | 163.50 | 94,032 |
| 2023-10-02 | 170.00 | 170.00 | 168.00 | 168.00 | 119,443 |
| 2023-09-29 | 173.00 | 173.50 | 171.00 | 172.25 | 292,037 |
| 2023-09-28 | 172.00 | 174.00 | 171.00 | 174.00 | 171,615 |
| 2023-09-27 | 174.50 | 174.50 | 174.00 | 174.00 | 205,707 |
| 2023-09-26 | 174.00 | 175.00 | 172.50 | 174.50 | 200,456 |
| 2023-09-25 | 176.00 | 176.00 | 173.00 | 174.75 | 100,971 |
| 2023-09-22 | 175.50 | 175.50 | 174.00 | 174.00 | 91,412 |
| 2023-09-21 | 173.00 | 173.50 | 173.00 | 173.50 | 82,130 |
| 2023-09-20 | 175.50 | 175.50 | 175.50 | 175.25 | 177,886 |
| 2023-09-19 | 177.50 | 178.00 | 173.50 | 176.00 | 147,787 |
| 2023-09-18 | 178.50 | 178.50 | 174.00 | 175.00 | 76,165 |
| 2023-09-15 | 178.00 | 178.00 | 178.00 | 178.00 | 163,334 |
| 2023-09-14 | 174.00 | 177.50 | 174.00 | 177.50 | 228,473 |
| 2023-09-13 | 175.00 | 175.50 | 173.50 | 172.75 | 396,374 |
| 2023-09-12 | 173.50 | 174.00 | 173.50 | 173.50 | 91,415 |
| 2023-09-11 | 173.50 | 174.00 | 171.00 | 171.00 | 166,968 |
| 2023-09-08 | 170.50 | 172.00 | 170.50 | 172.25 | 138,422 |
| 2023-09-07 | 172.50 | 176.50 | 172.00 | 172.00 | 202,617 |
| 2023-09-06 | 173.50 | 173.50 | 172.00 | 172.00 | 60,168 |
| 2023-09-05 | 170.00 | 170.75 | 170.00 | 170.75 | 105,260 |
| 2023-09-04 | 171.50 | 171.50 | 166.50 | 170.00 | 76,085 |
| 2023-09-01 | 168.00 | 171.50 | 168.00 | 171.00 | 132,726 |
| 2023-08-31 | 167.00 | 167.00 | 167.00 | 167.00 | 51,797 |
| 2023-08-30 | 166.00 | 166.50 | 166.00 | 166.50 | 129,172 |
| 2023-08-29 | 165.50 | 167.00 | 165.50 | 165.75 | 122,574 |
| 2023-08-28 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2023-08-25 | 166.00 | 166.00 | 164.50 | 164.50 | 791,913 |
| 2023-08-24 | 166.00 | 166.50 | 161.50 | 161.50 | 73,478 |
| 2023-08-23 | 163.00 | 165.00 | 163.00 | 165.00 | 66,316 |
| 2023-08-22 | 162.50 | 163.00 | 162.50 | 163.00 | 191,595 |
| 2023-08-21 | 157.00 | 162.50 | 157.00 | 160.50 | 123,619 |
| 2023-08-18 | 162.00 | 162.00 | 157.00 | 157.00 | 102,365 |
| 2023-08-17 | 161.50 | 161.50 | 161.50 | 160.50 | 55,433 |
| 2023-08-16 | 162.50 | 165.50 | 161.00 | 160.50 | 610,688 |
| 2023-08-15 | 165.00 | 165.00 | 161.50 | 161.50 | 166,466 |
| 2023-08-14 | 165.50 | 165.50 | 165.50 | 164.25 | 285,358 |
| 2023-08-11 | 166.00 | 166.50 | 165.50 | 165.50 | 217,821 |
| 2023-08-10 | 164.50 | 164.50 | 164.50 | 165.50 | 131,034 |
| 2023-08-09 | 162.50 | 164.00 | 162.50 | 163.00 | 142,818 |
| 2023-08-08 | 167.00 | 168.00 | 162.00 | 162.00 | 71,589 |
| 2023-08-07 | 165.00 | 167.00 | 165.00 | 165.00 | 111,715 |
| 2023-08-04 | 165.00 | 166.00 | 161.00 | 166.00 | 175,523 |
| 2023-08-03 | 163.00 | 164.50 | 158.00 | 162.75 | 117,214 |
| 2023-08-02 | 167.00 | 167.00 | 167.00 | 165.25 | 79,675 |
| 2023-08-01 | 169.50 | 169.50 | 169.50 | 169.50 | 149,423 |
| 2023-07-31 | 167.50 | 168.50 | 166.00 | 168.50 | 182,267 |
| 2023-07-28 | 167.50 | 169.00 | 163.00 | 169.00 | 307,606 |
| 2023-07-27 | 164.00 | 165.00 | 164.00 | 165.00 | 175,866 |
| 2023-07-26 | 164.50 | 165.00 | 161.00 | 161.50 | 252,500 |
| 2023-07-25 | 164.50 | 165.00 | 164.50 | 164.50 | 894,437 |
| 2023-07-24 | 162.00 | 163.50 | 162.00 | 163.50 | 335,257 |
| 2023-07-21 | 162.50 | 162.50 | 160.50 | 160.50 | 72,891 |
| 2023-07-20 | 160.00 | 162.00 | 160.00 | 162.50 | 180,236 |
| 2023-07-19 | 158.50 | 164.00 | 158.50 | 164.00 | 175,200 |
| 2023-07-18 | 159.00 | 162.50 | 159.00 | 159.00 | 256,536 |
| 2023-07-17 | 161.00 | 163.00 | 158.50 | 158.50 | 161,667 |
| 2023-07-14 | 162.50 | 162.50 | 161.00 | 161.00 | 132,326 |
| 2023-07-13 | 162.50 | 162.50 | 162.50 | 162.50 | 210,217 |
| 2023-07-12 | 161.00 | 162.00 | 161.00 | 162.00 | 233,764 |
| 2023-07-11 | 160.50 | 160.50 | 160.00 | 160.00 | 192,808 |
| 2023-07-10 | 160.00 | 161.50 | 160.00 | 161.50 | 138,981 |
| 2023-07-07 | 161.50 | 161.50 | 161.00 | 161.25 | 104,578 |
| 2023-07-06 | 163.00 | 163.00 | 160.50 | 160.25 | 64,960 |
| 2023-07-05 | 165.00 | 167.00 | 165.00 | 167.00 | 104,343 |
| 2023-07-04 | 168.00 | 168.00 | 165.50 | 165.50 | 142,342 |
| 2023-07-03 | 167.50 | 167.50 | 167.50 | 167.50 | 321,122 |
| 2023-06-30 | 166.00 | 166.00 | 166.00 | 166.00 | 285,390 |
| 2023-06-29 | 167.00 | 167.50 | 166.00 | 166.00 | 744,821 |
| 2023-06-28 | 164.50 | 167.00 | 164.50 | 167.00 | 110,251 |
| 2023-06-27 | 161.50 | 162.00 | 161.50 | 162.00 | 95,083 |
| 2023-06-26 | 162.50 | 164.00 | 162.00 | 162.00 | 143,772 |
| 2023-06-23 | 167.00 | 167.50 | 163.00 | 163.00 | 452,848 |
| 2023-06-22 | 168.50 | 169.50 | 166.50 | 166.50 | 89,330 |
| 2023-06-21 | 168.50 | 170.00 | 167.00 | 167.00 | 389,117 |
| 2023-06-20 | 167.50 | 169.00 | 167.50 | 168.00 | 159,177 |
| 2023-06-19 | 170.00 | 170.00 | 168.50 | 168.50 | 215,622 |
| 2023-06-16 | 172.00 | 172.50 | 171.00 | 172.50 | 332,400 |
| 2023-06-15 | 172.00 | 173.00 | 172.00 | 172.25 | 238,713 |
| 2023-06-14 | 174.00 | 174.00 | 172.00 | 172.50 | 517,953 |
| 2023-06-13 | 173.00 | 173.00 | 173.00 | 171.25 | 496,290 |
| 2023-06-12 | 166.25 | 167.75 | 166.25 | 167.75 | 580,675 |
| 2023-06-09 | 165.50 | 166.25 | 165.50 | 166.25 | 415,523 |
| 2023-06-08 | 167.00 | 167.00 | 166.00 | 165.50 | 221,439 |
| 2023-06-07 | 169.00 | 169.50 | 169.00 | 168.50 | 516,339 |
| 2023-06-06 | 168.50 | 171.00 | 168.50 | 171.00 | 379,281 |
| 2023-06-05 | 165.00 | 167.50 | 164.50 | 166.50 | 375,496 |
| 2023-06-02 | 164.50 | 164.50 | 164.00 | 164.50 | 241,492 |
| 2023-06-01 | 161.50 | 161.50 | 161.50 | 161.00 | 192,055 |
| 2023-05-31 | 161.00 | 161.00 | 160.00 | 159.25 | 370,761 |
| 2023-05-30 | 161.00 | 163.50 | 161.00 | 162.25 | 293,730 |
| 2023-05-29 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-05-26 | 158.50 | 161.00 | 158.00 | 160.00 | 100,509 |
| 2023-05-25 | 156.00 | 156.00 | 156.00 | 160.00 | 179,732 |
| 2023-05-24 | 161.00 | 161.00 | 155.50 | 160.50 | 156,226 |
| 2023-05-23 | 159.00 | 160.00 | 157.50 | 159.00 | 479,269 |
| 2023-05-22 | 162.00 | 162.00 | 161.50 | 161.75 | 259,519 |
| 2023-05-19 | 158.50 | 158.50 | 158.50 | 158.50 | 105,694 |
| 2023-05-18 | 160.00 | 161.00 | 159.00 | 159.00 | 522,784 |
| 2023-05-17 | 157.00 | 157.00 | 157.00 | 156.75 | 146,122 |
| 2023-05-16 | 155.50 | 156.00 | 155.00 | 155.50 | 149,245 |
| 2023-05-15 | 156.50 | 157.00 | 156.00 | 156.00 | 136,749 |
| 2023-05-12 | 155.00 | 157.00 | 155.00 | 156.00 | 585,654 |
| 2023-05-11 | 154.00 | 154.00 | 154.00 | 154.00 | 352,006 |
| 2023-05-10 | 154.50 | 154.50 | 153.50 | 153.50 | 70,698 |
| 2023-05-09 | 155.00 | 156.00 | 153.00 | 154.00 | 230,118 |
| 2023-05-08 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2023-05-05 | 154.50 | 154.50 | 154.50 | 154.50 | 135,664 |
| 2023-05-04 | 154.00 | 154.00 | 154.00 | 154.00 | 38,177 |
| 2023-05-03 | 154.00 | 154.00 | 153.50 | 154.00 | 68,813 |
| 2023-05-02 | 154.50 | 155.00 | 153.00 | 154.25 | 249,969 |
| 2023-05-01 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2023-04-28 | 154.00 | 154.00 | 153.50 | 153.50 | 113,772 |
| 2023-04-27 | 153.50 | 153.50 | 153.50 | 153.50 | 76,699 |
| 2023-04-26 | 153.00 | 153.00 | 152.00 | 152.50 | 902,913 |
| 2023-04-25 | 154.00 | 154.50 | 154.00 | 153.75 | 147,357 |
| 2023-04-24 | 153.50 | 155.50 | 151.00 | 151.00 | 82,387 |
| 2023-04-21 | 150.00 | 150.50 | 150.00 | 150.00 | 152,461 |
| 2023-04-20 | 149.50 | 153.50 | 149.50 | 153.50 | 159,822 |
| 2023-04-19 | 151.50 | 151.50 | 151.50 | 151.50 | 137,516 |
| 2023-04-18 | 151.00 | 154.00 | 151.00 | 151.50 | 119,569 |
| 2023-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 89,292 |
| 2023-04-14 | 151.50 | 151.50 | 151.50 | 151.50 | 137,893 |
| 2023-04-13 | 151.00 | 151.00 | 151.00 | 151.00 | 59,780 |
| 2023-04-12 | 153.50 | 153.50 | 153.50 | 151.50 | 183,323 |
| 2023-04-11 | 146.50 | 153.50 | 146.50 | 149.75 | 114,853 |
| 2023-04-10 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2023-04-07 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2023-04-06 | 149.25 | 149.25 | 147.50 | 147.50 | 173,268 |
| 2023-04-05 | 147.50 | 148.50 | 147.50 | 149.25 | 230,376 |
| 2023-04-04 | 150.00 | 150.00 | 150.00 | 151.25 | 172,819 |
| 2023-04-03 | 151.00 | 151.00 | 151.00 | 152.75 | 275,415 |
| 2023-03-31 | 152.00 | 152.00 | 152.00 | 152.50 | 363,128 |
| 2023-03-30 | 152.50 | 152.50 | 152.25 | 152.25 | 133,290 |
| 2023-03-29 | 150.50 | 152.50 | 150.50 | 152.50 | 32,469 |
| 2023-03-28 | 150.00 | 150.50 | 150.00 | 150.50 | 218,201 |
| 2023-03-27 | 153.00 | 153.00 | 150.00 | 150.00 | 102,704 |
| 2023-03-24 | 151.50 | 151.50 | 151.25 | 151.25 | 410,526 |
| 2023-03-23 | 149.75 | 151.50 | 149.75 | 151.50 | 141,718 |
| 2023-03-22 | 151.00 | 151.00 | 151.00 | 149.75 | 109,240 |
| 2023-03-21 | 152.00 | 152.00 | 149.00 | 149.00 | 226,924 |
| 2023-03-20 | 148.00 | 150.00 | 147.00 | 149.25 | 180,850 |
| 2023-03-17 | 150.50 | 152.00 | 150.00 | 152.00 | 227,548 |
| 2023-03-16 | 147.00 | 149.50 | 147.00 | 148.50 | 126,423 |
| 2023-03-15 | 150.00 | 152.00 | 148.50 | 150.25 | 187,886 |
| 2023-03-14 | 152.00 | 152.00 | 152.00 | 149.75 | 147,113 |
| 2023-03-13 | 151.50 | 155.50 | 151.50 | 153.75 | 167,396 |
| 2023-03-10 | 155.50 | 158.50 | 155.50 | 156.50 | 123,404 |
| 2023-03-09 | 160.50 | 161.00 | 160.50 | 159.50 | 104,397 |
| 2023-03-08 | 155.00 | 158.00 | 155.00 | 157.00 | 104,465 |
| 2023-03-07 | 158.50 | 159.75 | 158.50 | 159.75 | 126,028 |
| 2023-03-06 | 158.50 | 160.00 | 158.00 | 158.50 | 236,220 |
| 2023-03-03 | 156.00 | 159.00 | 156.00 | 159.00 | 119,439 |
| 2023-03-02 | 155.50 | 155.50 | 152.50 | 154.00 | 89,668 |
| 2023-03-01 | 154.50 | 155.50 | 152.50 | 155.50 | 183,100 |
| 2023-02-28 | 157.00 | 157.00 | 156.00 | 154.50 | 1,403,642 |
| 2023-02-27 | 156.50 | 156.50 | 155.25 | 155.25 | 714,516 |
| 2023-02-24 | 156.00 | 156.50 | 156.00 | 156.50 | 126,691 |
| 2023-02-23 | 155.50 | 155.50 | 155.50 | 155.50 | 34,062 |
| 2023-02-22 | 154.00 | 157.50 | 154.00 | 155.50 | 456,367 |
| 2023-02-21 | 157.00 | 157.00 | 155.00 | 155.00 | 176,310 |
| 2023-02-20 | 156.75 | 158.25 | 156.75 | 158.25 | 76,656 |
| 2023-02-17 | 155.50 | 156.00 | 154.50 | 156.75 | 233,925 |
| 2023-02-16 | 157.50 | 158.00 | 157.50 | 158.00 | 86,765 |
| 2023-02-15 | 157.00 | 158.00 | 155.50 | 155.50 | 125,407 |
| 2023-02-14 | 159.50 | 159.50 | 157.00 | 157.00 | 219,297 |
| 2023-02-13 | 159.00 | 160.00 | 157.50 | 158.50 | 172,093 |
| 2023-02-10 | 161.50 | 161.50 | 161.50 | 160.50 | 97,236 |
| 2023-02-09 | 159.50 | 159.50 | 159.00 | 159.00 | 1,085,144 |
| 2023-02-08 | 160.00 | 160.50 | 159.00 | 159.75 | 130,986 |
| 2023-02-07 | 159.00 | 159.00 | 157.50 | 159.50 | 229,455 |
| 2023-02-06 | 159.50 | 160.00 | 158.50 | 160.00 | 200,629 |
| 2023-02-03 | 157.50 | 157.50 | 157.50 | 159.50 | 68,165 |
| 2023-02-02 | 161.00 | 161.00 | 158.25 | 158.25 | 76,497 |
| 2023-02-01 | 158.50 | 161.00 | 158.50 | 161.00 | 44,089 |
| 2023-01-31 | 158.00 | 158.50 | 158.00 | 158.50 | 101,115 |
| 2023-01-30 | 159.00 | 160.50 | 158.50 | 160.50 | 178,442 |
| 2023-01-27 | 162.00 | 162.00 | 157.50 | 158.75 | 52,861 |
| 2023-01-26 | 160.00 | 160.00 | 157.00 | 158.00 | 147,701 |
| 2023-01-25 | 157.50 | 160.00 | 157.50 | 160.00 | 158,404 |
| 2023-01-24 | 157.50 | 158.00 | 155.00 | 156.25 | 401,091 |
| 2023-01-23 | 154.00 | 154.00 | 154.00 | 154.00 | 21,133 |
| 2023-01-20 | 151.00 | 153.00 | 151.00 | 153.00 | 190,163 |
| 2023-01-19 | 150.50 | 150.50 | 150.50 | 151.00 | 196,773 |
| 2023-01-18 | 151.50 | 152.00 | 151.50 | 152.00 | 115,724 |
| 2023-01-17 | 150.50 | 152.00 | 150.00 | 152.00 | 207,551 |
| 2023-01-16 | 146.50 | 150.00 | 146.50 | 147.00 | 284,325 |
| 2023-01-13 | 150.00 | 152.00 | 147.00 | 150.00 | 264,827 |
| 2023-01-12 | 147.00 | 148.50 | 146.50 | 149.25 | 536,536 |
| 2023-01-11 | 148.00 | 153.00 | 148.00 | 149.25 | 164,725 |
| 2023-01-10 | 149.00 | 149.00 | 146.00 | 147.00 | 343,867 |
| 2023-01-09 | 150.50 | 150.50 | 148.00 | 149.25 | 164,875 |
| 2023-01-06 | 153.00 | 153.00 | 153.00 | 153.00 | 172,712 |
| 2023-01-05 | 147.50 | 149.00 | 147.50 | 149.00 | 196,250 |
| 2023-01-04 | 148.50 | 150.50 | 148.50 | 150.50 | 79,465 |
| 2023-01-03 | 150.50 | 151.00 | 150.50 | 151.00 | 61,980 |
| 2023-01-02 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2022-12-30 | 148.75 | 148.75 | 148.50 | 148.50 | 43,257 |
| 2022-12-29 | 145.50 | 149.50 | 145.50 | 148.75 | 164,344 |
| 2022-12-28 | 146.50 | 148.50 | 145.00 | 147.00 | 29,548 |
| 2022-12-27 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2022-12-26 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2022-12-23 | 144.50 | 149.50 | 144.50 | 149.50 | 122,398 |
| 2022-12-22 | 149.50 | 149.50 | 148.00 | 148.50 | 90,504 |
| 2022-12-21 | 146.50 | 148.00 | 146.50 | 147.50 | 25,420 |
| 2022-12-20 | 144.00 | 145.50 | 144.00 | 145.50 | 325,358 |
| 2022-12-19 | 145.00 | 145.00 | 143.00 | 143.00 | 195,696 |
| 2022-12-16 | 144.00 | 146.50 | 144.00 | 144.00 | 379,199 |
| 2022-12-15 | 148.50 | 148.50 | 143.00 | 143.00 | 41,741 |
| 2022-12-14 | 150.00 | 151.00 | 149.50 | 150.00 | 396,038 |
| 2022-12-13 | 147.00 | 147.00 | 147.00 | 149.00 | 47,843 |
| 2022-12-12 | 150.00 | 150.00 | 150.00 | 149.00 | 231,241 |
| 2022-12-09 | 151.00 | 151.00 | 151.00 | 148.50 | 26,728 |
| 2022-12-08 | 150.00 | 150.00 | 147.50 | 148.75 | 340,310 |
| 2022-12-07 | 147.50 | 150.00 | 147.50 | 148.50 | 95,478 |
| 2022-12-06 | 152.00 | 152.50 | 150.00 | 152.50 | 326,178 |
| 2022-12-05 | 155.50 | 155.50 | 153.00 | 151.00 | 555,055 |
| 2022-12-02 | 153.50 | 154.00 | 153.50 | 153.75 | 66,706 |
| 2022-12-01 | 152.50 | 152.50 | 152.50 | 152.50 | 187,077 |
| 2022-11-30 | 153.00 | 153.50 | 152.50 | 153.00 | 72,660 |
| 2022-11-29 | 152.50 | 152.50 | 152.50 | 152.50 | 36,435 |
| 2022-11-28 | 149.50 | 152.50 | 149.50 | 152.50 | 139,727 |
| 2022-11-25 | 151.00 | 154.00 | 151.00 | 152.75 | 105,881 |
| 2022-11-24 | 150.00 | 151.50 | 150.00 | 152.75 | 79,411 |
| 2022-11-23 | 148.00 | 150.50 | 148.00 | 150.00 | 43,403 |
| 2022-11-22 | 148.00 | 148.00 | 148.00 | 148.00 | 19,071 |
| 2022-11-21 | 146.00 | 147.50 | 146.00 | 146.25 | 45,540 |
| 2022-11-18 | 144.50 | 144.50 | 144.50 | 144.50 | 142,911 |
| 2022-11-17 | 146.50 | 148.00 | 146.50 | 147.75 | 48,802 |
| 2022-11-16 | 146.00 | 149.50 | 146.00 | 146.75 | 204,920 |
| 2022-11-15 | 153.00 | 153.00 | 150.00 | 150.00 | 549,449 |
| 2022-11-14 | 149.00 | 153.00 | 148.50 | 151.50 | 66,566 |
| 2022-11-11 | 152.50 | 153.50 | 151.50 | 152.00 | 90,590 |
| 2022-11-10 | 145.00 | 147.00 | 145.00 | 147.00 | 4,315,097 |
| 2022-11-09 | 141.50 | 148.00 | 141.00 | 148.00 | 782,417 |
| 2022-11-08 | 146.50 | 146.50 | 145.00 | 145.00 | 71,715 |
| 2022-11-07 | 144.00 | 145.50 | 144.00 | 145.00 | 939,683 |
| 2022-11-04 | 143.50 | 145.00 | 143.50 | 143.50 | 89,999 |
| 2022-11-03 | 142.00 | 143.50 | 140.00 | 142.75 | 341,290 |
| 2022-11-02 | 143.00 | 143.00 | 142.50 | 143.00 | 802,164 |
| 2022-11-01 | 138.50 | 142.00 | 138.50 | 142.00 | 294,469 |
| 2022-10-31 | 136.75 | 138.75 | 136.75 | 138.75 | 28,499 |
| 2022-10-28 | 134.50 | 135.50 | 134.00 | 136.75 | 127,364 |
| 2022-10-27 | 137.50 | 137.50 | 137.50 | 137.00 | 23,767 |
| 2022-10-26 | 137.25 | 137.25 | 136.50 | 136.50 | 14,778 |
| 2022-10-25 | 137.00 | 137.25 | 137.00 | 137.25 | 20,750 |
| 2022-10-24 | 138.50 | 138.50 | 138.50 | 137.00 | 112,635 |
| 2022-10-21 | 136.50 | 139.50 | 135.50 | 139.50 | 533,384 |
| 2022-10-20 | 135.00 | 135.00 | 135.00 | 135.00 | 56,674 |
| 2022-10-19 | 137.00 | 139.00 | 137.00 | 137.00 | 259,478 |
| 2022-10-18 | 133.00 | 137.50 | 133.00 | 136.00 | 90,607 |
| 2022-10-17 | 138.50 | 139.00 | 135.00 | 135.00 | 105,713 |
| 2022-10-14 | 136.50 | 137.50 | 135.50 | 136.25 | 3,036,545 |
| 2022-10-13 | 131.00 | 133.50 | 131.00 | 133.50 | 196,811 |
| 2022-10-12 | 132.00 | 134.00 | 132.00 | 132.75 | 70,421 |
| 2022-10-11 | 133.00 | 133.00 | 133.00 | 133.00 | 36,375 |
| 2022-10-10 | 137.00 | 137.00 | 136.00 | 136.50 | 105,071 |
| 2022-10-07 | 139.25 | 139.25 | 138.75 | 138.75 | 36,467 |
| 2022-10-06 | 134.50 | 139.25 | 134.50 | 139.25 | 60,834 |
| 2022-10-05 | 139.00 | 139.00 | 134.50 | 134.50 | 35,396 |
| 2022-10-04 | 142.00 | 142.00 | 137.50 | 139.50 | 80,190 |
| 2022-10-03 | 137.00 | 137.00 | 137.00 | 137.00 | 108,361 |
| 2022-09-30 | 134.00 | 136.00 | 134.00 | 134.75 | 60,545 |
| 2022-09-29 | 135.00 | 135.00 | 133.50 | 134.50 | 186,293 |
| 2022-09-28 | 137.50 | 141.50 | 137.50 | 141.50 | 974,007 |
| 2022-09-27 | 140.00 | 141.00 | 139.50 | 141.00 | 42,743 |
| 2022-09-26 | 142.00 | 142.50 | 138.00 | 140.50 | 23,440 |
| 2022-09-23 | 139.00 | 139.00 | 139.00 | 139.00 | 70,437 |
| 2022-09-22 | 136.00 | 140.50 | 136.00 | 138.00 | 242,393 |
| 2022-09-21 | 139.00 | 139.00 | 137.00 | 138.00 | 79,092 |
| 2022-09-20 | 139.50 | 140.50 | 138.50 | 140.00 | 117,907 |
| 2022-09-19 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-09-16 | 138.50 | 138.50 | 135.50 | 135.50 | 120,267 |
| 2022-09-15 | 140.00 | 140.50 | 140.00 | 139.50 | 72,694 |
| 2022-09-14 | 138.00 | 141.50 | 137.50 | 140.50 | 135,955 |
| 2022-09-13 | 142.00 | 142.00 | 137.50 | 137.50 | 70,471 |
| 2022-09-12 | 141.00 | 143.00 | 137.00 | 143.00 | 45,296 |
| 2022-09-09 | 138.50 | 141.00 | 136.00 | 138.50 | 38,104 |
| 2022-09-08 | 136.00 | 138.00 | 135.00 | 138.00 | 114,728 |
| 2022-09-07 | 136.50 | 136.50 | 136.50 | 136.50 | 51,868 |
| 2022-09-06 | 136.00 | 137.50 | 136.00 | 136.50 | 455,753 |
| 2022-09-05 | 137.50 | 137.50 | 137.50 | 139.00 | 86,568 |
| 2022-09-02 | 138.00 | 138.00 | 136.50 | 139.75 | 204,364 |
| 2022-09-01 | 140.00 | 140.00 | 140.00 | 139.25 | 72,656 |
| 2022-08-31 | 140.50 | 143.50 | 140.50 | 142.25 | 126,855 |
| 2022-08-30 | 142.50 | 142.50 | 139.50 | 140.75 | 103,254 |
| 2022-08-29 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2022-08-26 | 144.50 | 144.50 | 142.50 | 142.75 | 201,545 |
| 2022-08-25 | 144.50 | 145.50 | 144.00 | 144.00 | 67,390 |
| 2022-08-24 | 140.00 | 142.50 | 138.00 | 141.25 | 109,178 |
| 2022-08-23 | 143.00 | 143.00 | 140.50 | 141.00 | 77,003 |
| 2022-08-22 | 144.00 | 144.00 | 144.00 | 146.50 | 42,981 |
| 2022-08-19 | 146.00 | 149.00 | 146.00 | 146.00 | 32,133 |
| 2022-08-18 | 150.00 | 150.00 | 150.00 | 148.25 | 40,401 |
| 2022-08-17 | 151.50 | 151.50 | 151.50 | 148.75 | 11,862 |
| 2022-08-16 | 151.00 | 151.50 | 149.50 | 151.50 | 196,862 |
| 2022-08-15 | 145.50 | 149.25 | 145.50 | 149.25 | 163,286 |
| 2022-08-12 | 146.50 | 148.00 | 145.00 | 145.50 | 119,234 |
| 2022-08-11 | 147.00 | 149.00 | 146.00 | 149.00 | 79,464 |
| 2022-08-10 | 143.50 | 146.00 | 143.50 | 147.00 | 76,269 |
| 2022-08-09 | 148.50 | 148.50 | 144.50 | 144.50 | 122,367 |
| 2022-08-08 | 149.50 | 150.50 | 147.00 | 147.00 | 119,733 |
| 2022-08-05 | 148.50 | 149.75 | 148.50 | 149.75 | 285,642 |
| 2022-08-04 | 149.00 | 150.00 | 148.00 | 148.50 | 61,485 |
| 2022-08-03 | 142.50 | 151.00 | 142.00 | 151.00 | 142,999 |
| 2022-08-02 | 146.50 | 146.50 | 141.00 | 145.25 | 52,906 |
| 2022-08-01 | 147.00 | 147.50 | 147.00 | 147.50 | 82,277 |
| 2022-07-29 | 142.00 | 142.00 | 142.00 | 142.00 | 144,834 |
| 2022-07-28 | 142.50 | 146.50 | 142.50 | 142.00 | 73,321 |
| 2022-07-27 | 138.00 | 140.00 | 138.00 | 140.50 | 129,527 |
| 2022-07-26 | 135.50 | 135.50 | 135.50 | 138.25 | 89,460 |
| 2022-07-25 | 141.50 | 141.50 | 138.50 | 137.00 | 38,458 |
| 2022-07-22 | 139.00 | 139.00 | 135.00 | 135.00 | 34,447 |
| 2022-07-21 | 136.50 | 136.50 | 135.50 | 135.50 | 54,018 |
| 2022-07-20 | 137.00 | 140.00 | 137.00 | 140.00 | 84,855 |
| 2022-07-19 | 137.00 | 137.00 | 137.00 | 136.25 | 21,425 |
| 2022-07-18 | 137.00 | 137.00 | 136.00 | 136.00 | 57,791 |
| 2022-07-15 | 133.50 | 133.50 | 133.50 | 137.00 | 35,142 |
| 2022-07-14 | 133.00 | 133.00 | 133.00 | 133.25 | 60,969 |
| 2022-07-13 | 131.50 | 135.50 | 131.50 | 136.25 | 42,970 |
| 2022-07-12 | 136.50 | 137.00 | 133.50 | 133.50 | 20,639 |
| 2022-07-11 | 137.50 | 137.50 | 137.50 | 136.25 | 42,810 |
| 2022-07-08 | 137.50 | 138.50 | 132.50 | 132.50 | 33,955 |
| 2022-07-07 | 135.50 | 135.50 | 134.50 | 136.50 | 249,399 |
| 2022-07-06 | 134.50 | 138.50 | 134.50 | 138.50 | 133,439 |
| 2022-07-05 | 137.00 | 137.00 | 133.00 | 136.25 | 171,100 |
| 2022-07-04 | 138.75 | 138.75 | 138.50 | 138.50 | 13,348 |
| 2022-07-01 | 138.00 | 138.00 | 136.50 | 138.75 | 159,790 |
| 2022-06-30 | 135.00 | 136.50 | 135.00 | 136.00 | 149,626 |
| 2022-06-29 | 136.00 | 139.50 | 136.00 | 139.75 | 50,313 |
| 2022-06-28 | 140.00 | 140.00 | 139.00 | 139.00 | 144,582 |
| 2022-06-27 | 139.00 | 140.00 | 139.00 | 140.00 | 127,683 |
| 2022-06-24 | 141.50 | 142.00 | 137.00 | 139.00 | 54,396 |
| 2022-06-23 | 133.00 | 140.50 | 133.00 | 135.50 | 46,831 |
| 2022-06-22 | 137.00 | 137.00 | 134.50 | 135.50 | 96,565 |
| 2022-06-21 | 138.00 | 138.00 | 138.00 | 138.00 | 115,600 |
| 2022-06-20 | 138.00 | 140.50 | 138.00 | 140.50 | 20,903 |
| 2022-06-17 | 138.00 | 138.00 | 138.00 | 138.00 | 165,662 |
| 2022-06-16 | 143.00 | 143.00 | 143.00 | 141.50 | 40,905 |
| 2022-06-15 | 142.50 | 142.50 | 142.50 | 145.00 | 26,243 |
| 2022-06-14 | 145.00 | 145.00 | 145.00 | 144.75 | 58,899 |
| 2022-06-13 | 145.00 | 145.00 | 145.00 | 146.00 | 141,967 |
| 2022-06-10 | 151.00 | 152.00 | 149.00 | 149.25 | 121,302 |
| 2022-06-09 | 151.00 | 151.00 | 151.00 | 151.00 | 97,820 |
| 2022-06-08 | 152.50 | 152.50 | 152.50 | 153.00 | 52,696 |
| 2022-06-07 | 153.00 | 153.00 | 151.25 | 151.25 | 60,283 |
| 2022-06-06 | 151.25 | 153.00 | 151.25 | 153.00 | 42,561 |
| 2022-06-03 | 151.25 | 151.25 | 151.25 | 151.25 | 0 |
| 2022-06-02 | 151.25 | 151.25 | 151.25 | 151.25 | 0 |
| 2022-06-01 | 151.00 | 151.00 | 151.00 | 151.25 | 54,498 |
| 2022-05-31 | 151.00 | 151.00 | 151.00 | 151.00 | 191,630 |
| 2022-05-30 | 150.00 | 151.75 | 150.00 | 151.75 | 468,333 |
| 2022-05-27 | 148.50 | 148.50 | 148.50 | 150.00 | 43,396 |
| 2022-05-26 | 146.00 | 147.50 | 146.00 | 149.00 | 88,809 |
| 2022-05-25 | 148.00 | 148.00 | 148.00 | 148.00 | 49,766 |
| 2022-05-24 | 150.00 | 150.00 | 149.25 | 149.25 | 74,873 |
| 2022-05-23 | 150.00 | 150.00 | 150.00 | 150.00 | 42,663 |
| 2022-05-20 | 146.50 | 146.50 | 146.50 | 148.50 | 99,881 |
| 2022-05-19 | 148.50 | 148.50 | 146.50 | 148.25 | 406,333 |
| 2022-05-18 | 148.50 | 152.00 | 148.50 | 152.00 | 345,103 |
| 2022-05-17 | 147.00 | 148.50 | 147.00 | 148.50 | 83,664 |
| 2022-05-16 | 146.00 | 146.00 | 145.25 | 145.25 | 24,351 |
| 2022-05-13 | 145.00 | 146.00 | 145.00 | 146.00 | 106,538 |
| 2022-05-12 | 142.50 | 145.00 | 142.50 | 143.00 | 152,092 |
| 2022-05-11 | 144.00 | 144.00 | 144.00 | 144.00 | 16,420 |
| 2022-05-10 | 144.50 | 144.50 | 144.50 | 145.00 | 70,540 |
| 2022-05-09 | 145.00 | 147.00 | 145.00 | 147.00 | 76,087 |
| 2022-05-06 | 145.50 | 147.00 | 143.00 | 143.00 | 47,910 |
| 2022-05-05 | 148.50 | 148.50 | 148.50 | 145.75 | 60,393 |
| 2022-05-04 | 146.50 | 148.00 | 142.00 | 142.00 | 142,654 |
| 2022-05-03 | 148.50 | 148.50 | 145.00 | 145.00 | 271,765 |
| 2022-05-02 | 145.25 | 145.25 | 145.25 | 145.25 | 0 |
| 2022-04-29 | 144.00 | 144.00 | 144.00 | 145.25 | 81,006 |
| 2022-04-28 | 145.00 | 146.00 | 145.00 | 143.75 | 50,460 |
| 2022-04-27 | 146.00 | 146.00 | 146.00 | 144.75 | 120,252 |
| 2022-04-26 | 146.50 | 146.50 | 146.00 | 146.00 | 60,522 |
| 2022-04-25 | 146.50 | 147.50 | 146.50 | 146.50 | 128,479 |
| 2022-04-22 | 150.00 | 150.00 | 146.00 | 148.50 | 97,832 |
| 2022-04-21 | 152.50 | 153.50 | 150.50 | 153.50 | 110,193 |
| 2022-04-20 | 151.00 | 152.25 | 151.00 | 152.25 | 20,546 |
| 2022-04-19 | 151.00 | 151.00 | 148.00 | 151.00 | 90,460 |
| 2022-04-18 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-04-15 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-04-14 | 152.00 | 153.00 | 150.00 | 151.00 | 215,818 |
| 2022-04-13 | 151.00 | 151.00 | 151.00 | 151.00 | 64,500 |
| 2022-04-12 | 147.00 | 148.00 | 147.00 | 148.00 | 85,566 |
| 2022-04-11 | 149.50 | 152.00 | 149.50 | 152.00 | 107,626 |
| 2022-04-08 | 150.00 | 153.00 | 149.50 | 150.00 | 67,055 |
| 2022-04-07 | 152.50 | 152.50 | 151.00 | 152.00 | 85,033 |
| 2022-04-06 | 153.00 | 153.00 | 153.00 | 152.50 | 115,076 |
| 2022-04-05 | 156.50 | 158.00 | 152.00 | 153.50 | 45,654 |
| 2022-04-04 | 157.00 | 157.50 | 156.50 | 157.50 | 115,713 |
| 2022-04-01 | 154.00 | 154.00 | 154.00 | 155.00 | 259,379 |
| 2022-03-31 | 154.00 | 158.00 | 154.00 | 158.00 | 155,999 |
| 2022-03-30 | 157.00 | 157.00 | 154.75 | 154.75 | 51,250 |
| 2022-03-29 | 153.50 | 157.00 | 153.50 | 157.00 | 33,697 |
| 2022-03-28 | 154.50 | 154.50 | 154.50 | 154.50 | 459,210 |
| 2022-03-25 | 156.50 | 156.50 | 156.50 | 156.50 | 117,188 |
| 2022-03-24 | 156.50 | 158.00 | 156.00 | 158.00 | 150,947 |
| 2022-03-23 | 153.50 | 156.00 | 153.50 | 156.00 | 117,523 |
| 2022-03-22 | 153.50 | 154.50 | 153.00 | 154.50 | 283,807 |
| 2022-03-21 | 152.50 | 153.50 | 149.00 | 153.50 | 162,714 |
| 2022-03-18 | 148.00 | 154.00 | 148.00 | 154.00 | 258,810 |
| 2022-03-17 | 146.00 | 148.50 | 144.50 | 148.00 | 160,739 |
| 2022-03-16 | 143.00 | 145.00 | 142.00 | 145.00 | 293,154 |
| 2022-03-15 | 138.00 | 140.00 | 138.00 | 140.00 | 292,995 |
| 2022-03-14 | 140.00 | 140.00 | 138.00 | 138.00 | 254,987 |
| 2022-03-11 | 139.50 | 140.00 | 139.50 | 143.25 | 199,834 |
| 2022-03-10 | 140.50 | 140.50 | 140.50 | 143.50 | 299,187 |
| 2022-03-09 | 142.00 | 145.00 | 137.00 | 137.00 | 305,469 |
| 2022-03-08 | 139.00 | 141.50 | 134.50 | 138.00 | 74,721 |
| 2022-03-07 | 145.00 | 145.00 | 136.00 | 136.50 | 163,325 |
| 2022-03-04 | 147.00 | 150.00 | 142.00 | 150.00 | 87,013 |
| 2022-03-03 | 147.00 | 151.00 | 146.00 | 151.00 | 27,699 |
| 2022-03-02 | 147.00 | 149.00 | 147.00 | 149.00 | 82,831 |
| 2022-03-01 | 149.25 | 149.25 | 149.00 | 149.00 | 105,659 |
| 2022-02-28 | 150.50 | 150.50 | 150.50 | 149.25 | 45,471 |
| 2022-02-25 | 149.00 | 149.00 | 149.00 | 149.00 | 145,779 |
| 2022-02-24 | 150.50 | 150.50 | 147.50 | 148.50 | 95,422 |
| 2022-02-23 | 153.50 | 154.50 | 153.50 | 154.00 | 149,024 |
| 2022-02-22 | 151.50 | 151.50 | 151.00 | 151.00 | 88,278 |
| 2022-02-21 | 154.00 | 154.00 | 153.50 | 155.00 | 52,468 |
| 2022-02-18 | 156.00 | 156.00 | 154.50 | 156.50 | 125,575 |
| 2022-02-17 | 158.00 | 158.00 | 158.00 | 158.25 | 109,047 |
| 2022-02-16 | 160.50 | 161.25 | 160.50 | 161.25 | 140,675 |
| 2022-02-15 | 158.50 | 160.50 | 158.50 | 160.50 | 87,407 |
| 2022-02-14 | 161.00 | 161.00 | 155.50 | 158.50 | 37,649 |
| 2022-02-11 | 161.00 | 163.00 | 161.00 | 163.00 | 118,322 |
| 2022-02-10 | 163.00 | 163.50 | 162.00 | 162.00 | 218,341 |
| 2022-02-09 | 158.50 | 163.00 | 158.50 | 163.00 | 310,418 |
| 2022-02-08 | 159.00 | 159.00 | 159.00 | 159.00 | 32,230 |
| 2022-02-07 | 160.00 | 160.50 | 157.00 | 159.00 | 257,930 |
| 2022-02-04 | 157.00 | 160.50 | 156.00 | 159.75 | 479,558 |
| 2022-02-03 | 156.50 | 157.00 | 156.50 | 157.50 | 66,532 |
| 2022-02-02 | 157.00 | 157.00 | 157.00 | 156.75 | 198,604 |
| 2022-02-01 | 153.50 | 153.50 | 153.00 | 153.00 | 69,058 |
| 2022-01-31 | 152.50 | 154.00 | 152.50 | 154.00 | 81,800 |
| 2022-01-28 | 155.00 | 155.00 | 152.50 | 152.50 | 86,009 |
| 2022-01-27 | 154.00 | 155.00 | 152.50 | 155.00 | 113,395 |
| 2022-01-26 | 159.50 | 159.50 | 159.50 | 158.50 | 2,486,953 |
| 2022-01-25 | 154.50 | 157.50 | 154.50 | 158.00 | 107,982 |
| 2022-01-24 | 153.50 | 154.00 | 153.50 | 155.00 | 105,867 |
| 2022-01-21 | 160.50 | 160.50 | 154.00 | 154.00 | 159,568 |
| 2022-01-20 | 156.50 | 156.50 | 156.50 | 157.50 | 88,868 |
| 2022-01-19 | 158.50 | 158.50 | 156.00 | 156.00 | 539,916 |
| 2022-01-18 | 162.00 | 162.00 | 159.00 | 159.00 | 55,054 |
| 2022-01-17 | 155.00 | 162.00 | 155.00 | 162.00 | 56,960 |
| 2022-01-14 | 158.00 | 158.50 | 153.00 | 154.50 | 51,762 |
| 2022-01-13 | 157.50 | 159.00 | 156.00 | 158.00 | 125,154 |
| 2022-01-12 | 158.50 | 158.50 | 154.00 | 154.00 | 77,040 |
| 2022-01-11 | 155.00 | 155.50 | 153.00 | 153.00 | 40,527 |
| 2022-01-10 | 154.00 | 155.50 | 150.50 | 154.50 | 240,631 |
| 2022-01-07 | 154.50 | 154.50 | 150.50 | 153.00 | 87,895 |
| 2022-01-06 | 153.50 | 156.00 | 153.50 | 154.00 | 169,299 |
| 2022-01-05 | 154.00 | 156.00 | 154.00 | 154.00 | 139,981 |
| 2022-01-04 | 153.00 | 154.50 | 153.00 | 154.25 | 131,553 |
| 2022-01-03 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2021-12-31 | 150.00 | 150.50 | 150.00 | 150.50 | 6,256 |
| 2021-12-30 | 150.50 | 153.00 | 150.50 | 151.00 | 71,288 |
| 2021-12-29 | 152.00 | 152.00 | 152.00 | 151.75 | 12,975 |
| 2021-12-28 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
| 2021-12-27 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
| 2021-12-24 | 152.00 | 152.50 | 152.00 | 152.75 | 41,844 |
| 2021-12-23 | 151.50 | 153.00 | 151.50 | 153.00 | 79,230 |
| 2021-12-22 | 152.00 | 152.50 | 152.00 | 152.25 | 202,114 |
| 2021-12-21 | 152.50 | 153.00 | 150.00 | 153.00 | 149,664 |
| 2021-12-20 | 148.00 | 150.50 | 147.50 | 149.75 | 92,923 |
| 2021-12-17 | 152.50 | 153.00 | 150.00 | 150.00 | 43,146 |
| 2021-12-16 | 154.00 | 154.00 | 154.00 | 152.25 | 44,096 |
| 2021-12-15 | 150.50 | 153.00 | 150.50 | 153.00 | 32,906 |
| 2021-12-14 | 150.00 | 150.50 | 150.00 | 150.50 | 204,387 |
| 2021-12-13 | 152.50 | 157.50 | 150.00 | 150.00 | 456,739 |
| 2021-12-10 | 155.00 | 155.00 | 155.00 | 155.00 | 38,126 |
| 2021-12-09 | 154.50 | 154.50 | 153.50 | 153.50 | 85,940 |
| 2021-12-08 | 155.00 | 155.00 | 155.00 | 154.25 | 95,213 |
| 2021-12-07 | 152.00 | 153.00 | 151.50 | 153.00 | 229,322 |
| 2021-12-06 | 151.00 | 153.00 | 148.50 | 150.50 | 144,949 |
| 2021-12-03 | 151.00 | 151.50 | 150.50 | 152.25 | 346,189 |
| 2021-12-02 | 150.00 | 150.50 | 149.00 | 150.00 | 524,601 |
| 2021-12-01 | 150.50 | 151.00 | 149.00 | 152.00 | 32,558 |
| 2021-11-30 | 148.00 | 151.50 | 147.00 | 147.00 | 34,102 |
| 2021-11-29 | 153.50 | 153.50 | 150.50 | 153.50 | 42,709 |
| 2021-11-26 | 155.00 | 155.00 | 153.00 | 155.00 | 159,648 |
| 2021-11-25 | 156.00 | 158.25 | 156.00 | 158.25 | 37,434 |
| 2021-11-24 | 156.00 | 158.00 | 154.50 | 156.00 | 103,919 |
| 2021-11-23 | 158.00 | 158.00 | 156.00 | 157.25 | 332,897 |
| 2021-11-22 | 158.00 | 159.00 | 158.00 | 158.50 | 151,012 |
| 2021-11-19 | 158.00 | 158.00 | 158.00 | 158.50 | 85,221 |
| 2021-11-18 | 158.50 | 158.75 | 158.50 | 158.75 | 248,114 |
| 2021-11-17 | 160.00 | 160.00 | 158.50 | 158.50 | 180,868 |
| 2021-11-16 | 160.00 | 160.00 | 153.00 | 160.00 | 79,828 |
| 2021-11-15 | 157.00 | 160.00 | 157.00 | 160.00 | 53,229 |
| 2021-11-12 | 158.50 | 158.50 | 154.50 | 157.00 | 139,810 |
| 2021-11-11 | 154.50 | 154.50 | 154.50 | 156.00 | 81,511 |
| 2021-11-10 | 155.00 | 155.00 | 154.50 | 156.50 | 71,707 |
| 2021-11-09 | 157.00 | 157.00 | 155.50 | 156.75 | 21,219 |
| 2021-11-08 | 161.00 | 161.00 | 156.50 | 159.75 | 66,512 |
| 2021-11-05 | 156.00 | 156.00 | 156.00 | 156.00 | 47,357 |
| 2021-11-04 | 156.25 | 158.50 | 156.25 | 158.50 | 120,668 |
| 2021-11-03 | 155.75 | 156.25 | 155.75 | 156.25 | 66,584 |
| 2021-11-02 | 158.50 | 159.00 | 158.50 | 155.75 | 68,613 |
| 2021-11-01 | 155.50 | 155.50 | 155.50 | 155.00 | 74,372 |
| 2021-10-29 | 154.00 | 154.00 | 154.00 | 154.00 | 54,588 |
| 2021-10-28 | 150.50 | 150.50 | 150.50 | 150.50 | 105,801 |
| 2021-10-27 | 149.50 | 150.00 | 147.50 | 151.50 | 239,223 |
| 2021-10-26 | 150.00 | 153.50 | 150.00 | 153.50 | 63,669 |
| 2021-10-25 | 150.00 | 151.00 | 150.00 | 149.25 | 219,649 |
| 2021-10-22 | 149.00 | 149.50 | 149.00 | 148.00 | 238,464 |
| 2021-10-21 | 146.50 | 150.00 | 146.50 | 150.00 | 134,818 |
| 2021-10-20 | 152.00 | 152.00 | 148.00 | 150.25 | 71,168 |
| 2021-10-19 | 147.50 | 148.00 | 147.50 | 148.75 | 83,887 |
| 2021-10-18 | 146.50 | 148.25 | 146.50 | 148.25 | 24,477 |
| 2021-10-15 | 150.00 | 150.00 | 146.50 | 146.50 | 103,855 |
| 2021-10-14 | 146.00 | 146.00 | 146.00 | 145.50 | 86,183 |
| 2021-10-13 | 143.50 | 146.00 | 143.50 | 145.50 | 242,992 |
| 2021-10-12 | 144.50 | 144.50 | 144.50 | 145.00 | 67,455 |
| 2021-10-11 | 144.50 | 145.00 | 144.00 | 144.50 | 104,072 |
| 2021-10-08 | 148.00 | 148.00 | 148.00 | 148.00 | 100,943 |
| 2021-10-07 | 142.00 | 142.75 | 142.00 | 142.75 | 53,865 |
| 2021-10-06 | 142.00 | 142.00 | 142.00 | 142.00 | 131,619 |
| 2021-10-05 | 145.00 | 145.00 | 141.00 | 141.00 | 119,357 |
| 2021-10-04 | 147.00 | 147.00 | 146.50 | 146.50 | 72,690 |
| 2021-10-01 | 148.50 | 149.50 | 148.00 | 148.25 | 716,066 |
| 2021-09-30 | 151.50 | 151.50 | 151.50 | 150.00 | 32,635 |
| 2021-09-29 | 151.50 | 151.50 | 150.50 | 151.00 | 154,165 |
| 2021-09-28 | 152.00 | 152.00 | 152.00 | 152.00 | 47,847 |
| 2021-09-27 | 155.00 | 155.00 | 152.00 | 152.00 | 161,494 |
| 2021-09-24 | 154.00 | 157.00 | 153.50 | 155.25 | 61,015 |
| 2021-09-23 | 155.50 | 156.50 | 152.00 | 152.00 | 203,141 |
| 2021-09-22 | 154.50 | 154.50 | 152.00 | 153.25 | 103,255 |
| 2021-09-21 | 153.00 | 155.00 | 153.00 | 155.00 | 52,328 |
| 2021-09-20 | 153.00 | 154.50 | 151.00 | 154.50 | 193,735 |
| 2021-09-17 | 155.50 | 155.50 | 152.50 | 155.00 | 54,142 |
| 2021-09-16 | 152.50 | 155.00 | 152.50 | 153.25 | 112,851 |
| 2021-09-15 | 153.50 | 153.50 | 153.00 | 153.50 | 481,633 |
| 2021-09-14 | 153.00 | 153.00 | 153.00 | 153.75 | 325,921 |
| 2021-09-13 | 152.50 | 152.50 | 152.00 | 152.00 | 73,125 |
| 2021-09-10 | 151.50 | 153.50 | 151.50 | 152.00 | 216,507 |
| 2021-09-09 | 151.00 | 152.75 | 151.00 | 152.75 | 76,720 |
| 2021-09-08 | 150.00 | 151.50 | 150.00 | 151.00 | 70,696 |
| 2021-09-07 | 148.00 | 149.00 | 148.00 | 149.00 | 320,854 |
| 2021-09-06 | 146.00 | 147.50 | 146.00 | 147.50 | 81,772 |
| 2021-09-03 | 145.50 | 145.50 | 145.50 | 145.50 | 64,356 |
| 2021-09-02 | 143.50 | 145.50 | 143.00 | 144.00 | 123,658 |
| 2021-09-01 | 141.00 | 145.50 | 141.00 | 145.50 | 241,919 |
| 2021-08-31 | 140.00 | 141.00 | 138.50 | 140.50 | 284,116 |
| 2021-08-30 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2021-08-27 | 139.00 | 139.00 | 139.00 | 139.00 | 59,516 |
| 2021-08-26 | 139.50 | 139.50 | 139.50 | 139.50 | 43,728 |
| 2021-08-25 | 139.50 | 139.50 | 139.00 | 139.00 | 190,178 |
| 2021-08-24 | 138.00 | 138.00 | 138.00 | 138.00 | 210,165 |
| 2021-08-23 | 137.50 | 138.00 | 136.50 | 136.50 | 182,474 |
| 2021-08-20 | 135.00 | 137.00 | 135.00 | 137.00 | 121,155 |
| 2021-08-19 | 137.00 | 137.00 | 135.00 | 135.00 | 179,987 |
| 2021-08-18 | 138.50 | 138.50 | 138.50 | 138.50 | 227,974 |
| 2021-08-17 | 139.50 | 140.00 | 139.50 | 140.00 | 518,714 |
| 2021-08-16 | 138.00 | 138.00 | 138.00 | 139.75 | 509,023 |
| 2021-08-13 | 141.00 | 141.00 | 141.00 | 141.00 | 51,658 |
| 2021-08-12 | 140.00 | 141.00 | 140.00 | 141.00 | 169,065 |
| 2021-08-11 | 139.00 | 141.00 | 138.00 | 140.25 | 127,281 |
| 2021-08-10 | 135.50 | 141.00 | 135.50 | 138.00 | 80,179 |
| 2021-08-09 | 137.00 | 137.50 | 137.00 | 137.50 | 37,726 |
| 2021-08-06 | 138.00 | 138.00 | 137.00 | 137.00 | 288,690 |
| 2021-08-05 | 136.00 | 139.50 | 136.00 | 139.50 | 231,278 |
| 2021-08-04 | 136.50 | 137.00 | 136.50 | 135.25 | 201,552 |
| 2021-08-03 | 135.50 | 136.00 | 135.50 | 135.75 | 154,780 |
| 2021-08-02 | 136.50 | 137.00 | 136.00 | 136.00 | 511,404 |
| 2021-07-30 | 134.50 | 135.00 | 133.00 | 135.00 | 350,637 |
| 2021-07-29 | 136.50 | 136.50 | 135.00 | 135.00 | 96,150 |
| 2021-07-28 | 135.50 | 135.50 | 135.00 | 135.00 | 74,278 |
| 2021-07-27 | 136.50 | 136.50 | 135.50 | 136.50 | 330,173 |
| 2021-07-26 | 139.25 | 139.25 | 137.25 | 137.25 | 119,866 |
| 2021-07-23 | 140.00 | 140.00 | 140.00 | 139.25 | 48,556 |
| 2021-07-22 | 137.00 | 138.50 | 137.00 | 138.50 | 81,450 |
| 2021-07-21 | 136.50 | 138.00 | 136.00 | 137.00 | 89,870 |
| 2021-07-20 | 141.50 | 141.50 | 136.00 | 139.50 | 89,379 |
| 2021-07-19 | 138.00 | 138.00 | 138.00 | 140.75 | 90,842 |
| 2021-07-16 | 141.00 | 141.00 | 139.00 | 141.50 | 111,912 |
| 2021-07-15 | 141.50 | 141.50 | 141.50 | 143.25 | 48,558 |
| 2021-07-14 | 141.50 | 141.50 | 140.50 | 140.50 | 87,767 |
| 2021-07-13 | 141.00 | 141.00 | 141.00 | 141.00 | 3,010,674 |
| 2021-07-12 | 144.00 | 144.00 | 143.25 | 143.25 | 95,625 |
| 2021-07-09 | 138.00 | 144.00 | 138.00 | 144.00 | 125,922 |
| 2021-07-08 | 137.50 | 137.50 | 137.50 | 137.50 | 41,103 |
| 2021-07-07 | 140.00 | 141.00 | 138.00 | 138.00 | 456,308 |
| 2021-07-06 | 143.00 | 143.00 | 140.75 | 140.75 | 221,401 |
| 2021-07-05 | 146.00 | 146.00 | 140.00 | 143.00 | 139,242 |
| 2021-07-02 | 142.50 | 145.50 | 142.50 | 143.50 | 10,073,554 |
| 2021-07-01 | 141.50 | 142.50 | 141.00 | 142.50 | 68,338 |
| 2021-06-30 | 144.00 | 144.00 | 141.50 | 141.50 | 87,331 |
| 2021-06-29 | 143.00 | 145.50 | 143.00 | 144.00 | 43,031 |
| 2021-06-28 | 140.00 | 143.00 | 140.00 | 143.00 | 13,131 |
| 2021-06-25 | 143.50 | 143.50 | 140.00 | 140.00 | 130,606 |
| 2021-06-24 | 139.00 | 139.00 | 139.00 | 142.00 | 113,038 |
| 2021-06-23 | 140.00 | 142.25 | 140.00 | 142.25 | 230,982 |
| 2021-06-22 | 138.00 | 141.00 | 138.00 | 140.00 | 639,279 |
| 2021-06-21 | 135.50 | 135.50 | 135.00 | 135.00 | 165,979 |
| 2021-06-18 | 139.50 | 143.00 | 139.00 | 143.00 | 77,984 |
| 2021-06-17 | 139.50 | 139.50 | 139.50 | 139.50 | 52,774 |
| 2021-06-16 | 141.75 | 141.75 | 141.00 | 141.00 | 155,897 |
| 2021-06-15 | 140.00 | 141.75 | 140.00 | 141.75 | 125,085 |
| 2021-06-14 | 140.00 | 140.00 | 140.00 | 140.00 | 53,431 |
| 2021-06-11 | 139.00 | 142.50 | 139.00 | 142.00 | 219,655 |
| 2021-06-10 | 144.00 | 144.00 | 144.00 | 144.00 | 24,133 |
| 2021-06-09 | 142.50 | 142.50 | 142.50 | 142.50 | 137,464 |
| 2021-06-08 | 139.50 | 142.50 | 139.50 | 141.50 | 1,214,114 |
| 2021-06-07 | 139.00 | 141.25 | 139.00 | 141.25 | 96,552 |
| 2021-06-04 | 139.50 | 139.50 | 139.00 | 139.00 | 18,862 |
| 2021-06-03 | 138.00 | 139.25 | 138.00 | 139.25 | 112,698 |
| 2021-06-02 | 142.50 | 142.50 | 138.00 | 138.00 | 68,051 |
| 2021-06-01 | 140.00 | 141.50 | 139.00 | 139.00 | 221,400 |
| 2021-05-28 | 140.50 | 140.50 | 140.00 | 140.00 | 26,860 |
| 2021-05-27 | 139.50 | 139.50 | 137.50 | 137.50 | 46,393 |
| 2021-05-26 | 140.00 | 140.00 | 139.50 | 139.50 | 117,825 |
| 2021-05-25 | 137.50 | 140.00 | 137.50 | 140.00 | 146,904 |
| 2021-05-24 | 137.50 | 139.00 | 137.00 | 139.00 | 304,121 |
| 2021-05-21 | 136.00 | 138.00 | 136.00 | 138.00 | 343,643 |
| 2021-05-20 | 136.00 | 136.50 | 136.00 | 138.25 | 285,915 |
| 2021-05-19 | 136.50 | 136.50 | 135.50 | 135.50 | 251,108 |
| 2021-05-18 | 139.00 | 139.00 | 138.50 | 138.50 | 102,674 |
| 2021-05-17 | 141.00 | 141.00 | 137.00 | 139.00 | 73,772 |
| 2021-05-14 | 138.50 | 140.00 | 138.50 | 140.00 | 62,640 |
| 2021-05-13 | 136.50 | 136.50 | 136.00 | 136.00 | 128,435 |
| 2021-05-12 | 142.00 | 142.00 | 140.50 | 140.50 | 61,154 |
| 2021-05-11 | 138.00 | 142.00 | 138.00 | 142.00 | 238,926 |
| 2021-05-10 | 144.50 | 145.50 | 142.00 | 142.00 | 124,103 |
| 2021-05-07 | 147.00 | 147.00 | 143.00 | 144.00 | 63,675 |
| 2021-05-06 | 145.00 | 145.00 | 145.00 | 144.75 | 60,565 |
| 2021-05-05 | 141.00 | 141.50 | 141.00 | 143.25 | 273,700 |
| 2021-05-04 | 143.00 | 143.00 | 141.50 | 142.00 | 81,207 |
| 2021-04-30 | 146.50 | 146.50 | 146.50 | 145.00 | 19,489 |
| 2021-04-29 | 144.00 | 148.00 | 144.00 | 148.00 | 50,385 |
| 2021-04-28 | 145.50 | 145.50 | 143.50 | 145.75 | 106,420 |
| 2021-04-27 | 148.50 | 148.50 | 147.50 | 147.50 | 205,621 |
| 2021-04-26 | 151.50 | 151.50 | 151.50 | 148.50 | 129,548 |
| 2021-04-23 | 148.50 | 150.50 | 148.00 | 150.50 | 48,240 |
| 2021-04-22 | 148.50 | 148.50 | 147.50 | 148.50 | 216,771 |
| 2021-04-21 | 148.00 | 148.00 | 147.50 | 147.50 | 364,648 |
| 2021-04-20 | 143.50 | 143.50 | 143.50 | 143.50 | 111,578 |
| 2021-04-19 | 146.50 | 147.50 | 146.50 | 147.50 | 166,379 |
| 2021-04-16 | 145.50 | 148.50 | 145.00 | 146.50 | 87,626 |
| 2021-04-15 | 142.50 | 148.00 | 142.50 | 148.00 | 273,837 |
| 2021-04-14 | 146.00 | 146.50 | 144.50 | 144.75 | 100,624 |
| 2021-04-13 | 145.00 | 145.50 | 145.00 | 145.50 | 157,462 |
| 2021-04-12 | 140.00 | 142.00 | 140.00 | 142.00 | 135,546 |
| 2021-04-09 | 140.50 | 145.00 | 140.50 | 142.25 | 251,941 |
| 2021-04-08 | 142.00 | 142.00 | 140.00 | 140.00 | 191,807 |
| 2021-04-07 | 142.00 | 142.50 | 141.00 | 141.00 | 94,554 |
| 2021-04-06 | 147.50 | 147.50 | 142.50 | 143.00 | 209,874 |
| 2021-04-01 | 146.50 | 146.50 | 140.50 | 141.75 | 189,836 |
| 2021-03-31 | 144.50 | 144.50 | 141.50 | 141.50 | 214,860 |
| 2021-03-30 | 143.00 | 143.00 | 140.50 | 141.50 | 164,225 |
| 2021-03-29 | 140.50 | 142.00 | 140.50 | 142.00 | 278,180 |
| 2021-03-26 | 141.50 | 143.50 | 141.50 | 143.50 | 245,000 |
| 2021-03-25 | 140.50 | 142.00 | 140.50 | 140.50 | 263,168 |
| 2021-03-24 | 139.00 | 141.00 | 137.00 | 141.00 | 98,092 |
| 2021-03-23 | 137.50 | 141.00 | 137.50 | 141.00 | 169,192 |
| 2021-03-22 | 138.50 | 139.50 | 137.50 | 139.00 | 130,800 |
| 2021-03-19 | 140.00 | 140.00 | 137.50 | 138.50 | 296,690 |
| 2021-03-18 | 140.00 | 140.50 | 137.00 | 138.00 | 215,579 |
| 2021-03-17 | 133.50 | 137.00 | 133.50 | 136.50 | 198,556 |
| 2021-03-16 | 136.00 | 136.00 | 134.00 | 134.00 | 156,753 |
| 2021-03-15 | 138.50 | 138.50 | 134.00 | 134.00 | 164,806 |
| 2021-03-12 | 130.50 | 136.50 | 130.50 | 136.50 | 181,291 |
| 2021-03-11 | 130.50 | 134.00 | 130.50 | 131.50 | 359,500 |
| 2021-03-10 | 131.50 | 131.50 | 130.00 | 130.00 | 147,484 |
| 2021-03-09 | 133.00 | 133.00 | 130.00 | 132.50 | 268,882 |
| 2021-03-08 | 131.50 | 131.50 | 131.50 | 131.50 | 161,131 |
| 2021-03-05 | 129.00 | 132.50 | 129.00 | 130.00 | 522,362 |
| 2021-03-04 | 128.50 | 130.50 | 128.50 | 130.25 | 271,913 |
| 2021-03-03 | 131.00 | 131.50 | 131.00 | 131.50 | 351,336 |
| 2021-03-02 | 131.00 | 131.00 | 131.00 | 131.00 | 188,945 |
| 2021-03-01 | 129.50 | 130.75 | 129.50 | 130.75 | 312,913 |
| 2021-02-26 | 132.50 | 132.50 | 129.50 | 129.50 | 251,061 |
| 2021-02-25 | 133.00 | 135.00 | 133.00 | 133.00 | 143,936 |
| 2021-02-24 | 133.00 | 133.00 | 132.00 | 132.00 | 140,951 |
| 2021-02-23 | 135.50 | 135.50 | 133.00 | 133.00 | 137,370 |
| 2021-02-22 | 136.50 | 136.50 | 136.00 | 136.00 | 96,262 |
| 2021-02-19 | 136.00 | 143.50 | 136.00 | 138.50 | 90,051 |
| 2021-02-18 | 138.00 | 138.00 | 136.50 | 136.50 | 121,802 |
| 2021-02-17 | 144.00 | 144.00 | 144.00 | 141.00 | 125,999 |
| 2021-02-16 | 144.00 | 144.00 | 144.00 | 144.00 | 227,729 |
| 2021-02-15 | 141.00 | 141.00 | 138.00 | 138.00 | 265,824 |
| 2021-02-12 | 138.00 | 140.00 | 137.00 | 140.00 | 2,212,686 |
| 2021-02-11 | 141.50 | 141.50 | 138.00 | 139.00 | 1,338,645 |
| 2021-02-10 | 142.00 | 142.00 | 141.50 | 142.50 | 331,851 |
| 2021-02-09 | 144.50 | 144.50 | 143.00 | 143.00 | 155,944 |
| 2021-02-08 | 145.50 | 145.50 | 141.50 | 144.50 | 1,471,071 |
| 2021-02-05 | 138.50 | 142.00 | 138.00 | 142.00 | 371,388 |
| 2021-02-04 | 140.50 | 140.50 | 136.00 | 138.00 | 174,154 |
| 2021-02-03 | 145.50 | 147.50 | 145.50 | 144.00 | 211,519 |
| 2021-02-02 | 142.50 | 143.00 | 140.50 | 142.00 | 175,397 |
| 2021-02-01 | 141.50 | 141.50 | 140.50 | 140.50 | 105,958 |
| 2021-01-29 | 136.00 | 139.00 | 133.50 | 139.00 | 273,121 |
| 2021-01-28 | 139.00 | 142.00 | 138.00 | 140.25 | 131,026 |
| 2021-01-27 | 139.00 | 139.00 | 139.00 | 141.00 | 94,857 |
| 2021-01-26 | 140.00 | 140.00 | 140.00 | 141.50 | 157,162 |
| 2021-01-25 | 142.50 | 143.50 | 142.50 | 143.50 | 1,395,261 |
| 2021-01-22 | 141.00 | 141.50 | 141.00 | 142.50 | 158,963 |
| 2021-01-21 | 143.00 | 143.00 | 143.00 | 143.00 | 284,956 |
| 2021-01-20 | 141.00 | 143.00 | 141.00 | 143.00 | 190,908 |
| 2021-01-19 | 143.50 | 143.50 | 142.00 | 144.00 | 141,701 |
| 2021-01-18 | 142.50 | 143.00 | 142.00 | 145.50 | 97,030 |
| 2021-01-15 | 148.00 | 148.00 | 141.50 | 144.00 | 178,278 |
| 2021-01-14 | 142.00 | 145.50 | 142.00 | 144.00 | 227,617 |
| 2021-01-13 | 145.50 | 145.50 | 143.50 | 145.25 | 49,799 |
| 2021-01-12 | 144.00 | 148.50 | 142.50 | 147.00 | 157,327 |
| 2021-01-11 | 142.00 | 146.00 | 142.00 | 144.50 | 139,795 |
| 2021-01-08 | 143.00 | 145.50 | 143.00 | 144.75 | 231,532 |
| 2021-01-07 | 145.00 | 145.00 | 140.00 | 141.50 | 805,065 |
| 2021-01-06 | 138.50 | 138.50 | 138.50 | 140.00 | 467,579 |
| 2021-01-05 | 138.00 | 139.50 | 138.00 | 139.50 | 371,030 |
| 2021-01-04 | 138.00 | 139.00 | 138.00 | 138.00 | 139,652 |
| 2020-12-31 | 139.50 | 139.50 | 138.00 | 138.00 | 23,965 |
| 2020-12-30 | 138.50 | 138.50 | 138.50 | 139.50 | 146,180 |
| 2020-12-29 | 137.00 | 143.00 | 137.00 | 140.00 | 203,278 |
| 2020-12-24 | 135.00 | 136.50 | 135.00 | 136.50 | 13,021 |
| 2020-12-23 | 136.00 | 136.00 | 136.00 | 135.00 | 161,377 |
| 2020-12-22 | 137.00 | 137.00 | 135.00 | 136.50 | 150,761 |
| 2020-12-21 | 138.50 | 138.50 | 136.50 | 138.50 | 174,920 |
| 2020-12-18 | 135.00 | 136.00 | 135.00 | 135.50 | 272,158 |
| 2020-12-17 | 135.00 | 135.00 | 134.50 | 135.75 | 167,218 |
| 2020-12-16 | 136.00 | 136.50 | 136.00 | 135.50 | 180,997 |
| 2020-12-15 | 135.50 | 137.00 | 135.50 | 135.25 | 1,611,760 |
| 2020-12-14 | 135.00 | 135.00 | 133.00 | 133.00 | 194,273 |
| 2020-12-11 | 135.00 | 135.50 | 135.00 | 135.50 | 2,404,739 |
| 2020-12-10 | 138.00 | 138.50 | 138.00 | 134.50 | 492,767 |
| 2020-12-09 | 137.00 | 137.00 | 134.00 | 134.00 | 436,014 |
| 2020-12-08 | 133.50 | 133.50 | 133.50 | 133.50 | 655,214 |
| 2020-12-07 | 134.00 | 134.50 | 133.50 | 135.25 | 818,056 |
| 2020-12-04 | 135.50 | 135.50 | 135.00 | 135.00 | 121,532 |
| 2020-12-03 | 137.00 | 137.00 | 135.50 | 135.50 | 1,012,349 |
| 2020-12-02 | 136.00 | 137.50 | 134.50 | 136.50 | 139,653 |
| 2020-12-01 | 141.00 | 141.00 | 136.00 | 137.75 | 395,751 |
| 2020-11-30 | 139.00 | 140.00 | 137.00 | 140.00 | 710,176 |
| 2020-11-27 | 136.50 | 138.50 | 133.50 | 138.50 | 410,231 |
| 2020-11-26 | 134.00 | 134.00 | 132.50 | 134.75 | 236,504 |
| 2020-11-25 | 132.50 | 134.00 | 132.00 | 132.75 | 187,423 |
| 2020-11-24 | 130.50 | 131.00 | 130.50 | 133.50 | 153,036 |
| 2020-11-23 | 131.00 | 131.50 | 129.00 | 131.75 | 157,027 |
| 2020-11-20 | 128.75 | 129.00 | 128.75 | 129.00 | 922,522 |
| 2020-11-19 | 126.50 | 126.50 | 126.50 | 128.75 | 88,998 |
| 2020-11-18 | 126.00 | 131.00 | 123.50 | 131.00 | 291,332 |
| 2020-11-17 | 128.50 | 130.50 | 126.00 | 126.00 | 335,478 |
| 2020-11-16 | 131.00 | 132.00 | 127.00 | 130.50 | 217,312 |
| 2020-11-13 | 126.00 | 129.50 | 125.00 | 128.25 | 109,429 |
| 2020-11-12 | 126.00 | 128.50 | 126.00 | 129.00 | 78,468 |
| 2020-11-11 | 127.50 | 129.50 | 124.50 | 128.75 | 148,210 |
| 2020-11-10 | 128.00 | 128.00 | 125.50 | 127.50 | 105,782 |
| 2020-11-09 | 127.00 | 127.00 | 127.00 | 127.50 | 407,450 |
| 2020-11-06 | 122.50 | 123.00 | 122.50 | 124.50 | 370,232 |
| 2020-11-05 | 126.50 | 126.50 | 126.50 | 126.50 | 94,125 |
| 2020-11-04 | 122.00 | 124.00 | 122.00 | 124.00 | 79,659 |
| 2020-11-03 | 121.00 | 124.50 | 121.00 | 124.50 | 222,760 |
| 2020-11-02 | 122.50 | 122.50 | 122.50 | 121.50 | 116,859 |
| 2020-10-30 | 123.25 | 123.25 | 119.50 | 119.50 | 277,289 |
| 2020-10-29 | 124.00 | 124.00 | 123.00 | 123.25 | 31,529 |
| 2020-10-28 | 125.50 | 125.50 | 122.00 | 123.00 | 187,363 |
| 2020-10-27 | 124.50 | 125.50 | 123.00 | 125.50 | 173,581 |
| 2020-10-26 | 124.00 | 124.00 | 123.75 | 123.75 | 39,998 |
| 2020-10-23 | 125.00 | 125.00 | 124.00 | 124.00 | 188,228 |
| 2020-10-22 | 123.00 | 127.00 | 123.00 | 122.75 | 156,043 |
| 2020-10-21 | 126.00 | 126.00 | 123.50 | 124.00 | 301,041 |
| 2020-10-20 | 127.50 | 127.50 | 123.50 | 124.00 | 266,143 |
| 2020-10-16 | 124.50 | 124.50 | 124.50 | 125.00 | 254,579 |
| 2020-10-15 | 130.00 | 130.00 | 124.00 | 125.00 | 124,080 |
| 2020-10-14 | 126.00 | 126.00 | 126.00 | 126.00 | 156,448 |
| 2020-10-13 | 125.25 | 126.50 | 125.25 | 126.50 | 123,512 |
| 2020-10-12 | 124.00 | 124.00 | 124.00 | 125.25 | 205,218 |
| 2020-10-09 | 123.00 | 123.00 | 123.00 | 125.00 | 160,589 |
| 2020-10-08 | 123.00 | 123.00 | 123.00 | 123.00 | 214,553 |
| 2020-10-07 | 125.00 | 125.50 | 125.00 | 125.50 | 77,753 |
| 2020-10-06 | 126.50 | 126.50 | 126.50 | 125.00 | 78,847 |
| 2020-10-05 | 123.50 | 123.50 | 123.50 | 125.25 | 221,142 |
| 2020-10-02 | 122.50 | 122.50 | 122.00 | 123.50 | 78,130 |
| 2020-10-01 | 124.75 | 125.75 | 124.75 | 125.75 | 184,121 |
| 2020-09-30 | 126.50 | 126.50 | 122.00 | 124.75 | 330,552 |
| 2020-09-29 | 123.00 | 123.00 | 123.00 | 125.25 | 267,683 |
| 2020-09-28 | 126.00 | 126.00 | 124.00 | 124.50 | 236,655 |
| 2020-09-25 | 123.50 | 124.50 | 123.00 | 124.50 | 35,092 |
| 2020-09-24 | 125.00 | 125.00 | 123.00 | 124.00 | 348,130 |
| 2020-09-23 | 124.00 | 126.50 | 124.00 | 126.50 | 137,129 |
| 2020-09-22 | 125.00 | 125.00 | 125.00 | 125.00 | 454,948 |
| 2020-09-21 | 125.00 | 129.50 | 124.00 | 126.50 | 67,883 |
| 2020-09-18 | 131.50 | 131.50 | 123.50 | 123.50 | 285,972 |
| 2020-09-17 | 131.00 | 131.00 | 123.50 | 126.75 | 2,129,604 |
| 2020-09-16 | 128.50 | 131.00 | 125.00 | 126.25 | 175,280 |
| 2020-09-15 | 120.50 | 125.50 | 120.50 | 124.75 | 175,801 |
| 2020-09-14 | 128.50 | 128.50 | 122.50 | 124.25 | 173,786 |
| 2020-09-11 | 120.50 | 126.50 | 120.00 | 124.00 | 138,915 |
| 2020-09-10 | 126.00 | 127.00 | 121.50 | 122.00 | 66,345 |
| 2020-09-09 | 118.50 | 126.00 | 118.50 | 122.00 | 72,953 |
| 2020-09-08 | 125.00 | 125.00 | 124.00 | 122.00 | 46,118 |
| 2020-09-07 | 121.50 | 122.25 | 121.50 | 122.25 | 116,638 |
| 2020-09-04 | 126.00 | 126.00 | 121.50 | 121.50 | 77,503 |
| 2020-09-03 | 124.00 | 127.00 | 123.00 | 124.50 | 189,615 |
| 2020-09-02 | 124.00 | 124.00 | 122.00 | 122.75 | 323,459 |
| 2020-09-01 | 115.50 | 122.00 | 115.50 | 120.25 | 355,227 |
| 2020-08-28 | 120.00 | 120.00 | 116.50 | 117.00 | 99,436 |
| 2020-08-27 | 117.50 | 120.00 | 117.00 | 119.50 | 171,476 |
| 2020-08-26 | 120.50 | 121.00 | 117.50 | 119.50 | 147,012 |
| 2020-08-25 | 120.00 | 123.50 | 118.50 | 119.75 | 99,902 |
| 2020-08-24 | 117.00 | 120.00 | 116.50 | 118.25 | 131,513 |
| 2020-08-21 | 118.00 | 118.00 | 118.00 | 116.75 | 96,794 |
| 2020-08-20 | 116.50 | 119.50 | 116.50 | 118.25 | 131,667 |
| 2020-08-19 | 117.50 | 120.50 | 117.00 | 118.50 | 262,521 |
| 2020-08-18 | 123.00 | 123.00 | 118.00 | 118.50 | 123,183 |
| 2020-08-17 | 119.50 | 120.50 | 118.50 | 120.25 | 126,089 |
| 2020-08-14 | 118.00 | 120.50 | 118.00 | 120.50 | 62,635 |
| 2020-08-13 | 117.50 | 121.00 | 117.50 | 120.75 | 95,641 |
| 2020-08-12 | 116.00 | 117.00 | 116.00 | 119.75 | 63,526 |
| 2020-08-11 | 117.00 | 120.50 | 117.00 | 118.25 | 137,632 |
| 2020-08-10 | 120.50 | 120.50 | 120.25 | 120.25 | 59,733 |
| 2020-08-07 | 123.00 | 123.00 | 117.50 | 120.50 | 174,884 |
| 2020-08-06 | 122.50 | 122.50 | 120.00 | 120.00 | 211,167 |
| 2020-08-05 | 120.50 | 122.50 | 120.50 | 122.50 | 39,099 |
| 2020-08-04 | 122.50 | 122.50 | 119.00 | 120.00 | 121,155 |
| 2020-08-03 | 115.00 | 121.00 | 115.00 | 119.00 | 54,646 |
| 2020-07-31 | 117.50 | 117.50 | 114.50 | 116.00 | 103,942 |
| 2020-07-30 | 116.00 | 116.00 | 116.00 | 115.75 | 149,464 |
| 2020-07-29 | 121.50 | 121.50 | 114.00 | 115.75 | 73,477 |
| 2020-07-28 | 122.50 | 122.50 | 116.50 | 116.75 | 113,252 |
| 2020-07-27 | 118.00 | 121.50 | 118.00 | 119.00 | 198,349 |
| 2020-07-24 | 123.50 | 123.50 | 115.00 | 115.50 | 146,264 |
| 2020-07-23 | 124.00 | 124.00 | 117.50 | 117.50 | 68,282 |
| 2020-07-22 | 123.50 | 123.50 | 118.00 | 120.50 | 127,669 |
| 2020-07-21 | 124.00 | 124.00 | 118.00 | 119.75 | 137,936 |
| 2020-07-20 | 118.00 | 121.50 | 118.00 | 121.25 | 83,294 |
| 2020-07-17 | 124.00 | 124.00 | 120.00 | 121.25 | 58,242 |
| 2020-07-16 | 121.00 | 124.00 | 119.50 | 120.75 | 166,628 |
| 2020-07-15 | 125.00 | 125.00 | 123.00 | 121.50 | 390,936 |
| 2020-07-14 | 119.00 | 125.00 | 118.50 | 121.50 | 163,061 |
| 2020-07-13 | 121.00 | 121.00 | 119.50 | 121.00 | 88,748 |
| 2020-07-10 | 124.00 | 124.00 | 117.00 | 119.25 | 299,928 |
| 2020-07-09 | 125.00 | 125.00 | 118.50 | 121.25 | 183,168 |
| 2020-07-08 | 125.00 | 125.00 | 120.50 | 121.00 | 138,897 |
| 2020-07-07 | 118.50 | 122.00 | 118.50 | 122.00 | 312,384 |
| 2020-07-06 | 119.50 | 123.00 | 119.00 | 123.25 | 284,757 |
| 2020-07-03 | 125.50 | 125.50 | 117.00 | 120.75 | 138,113 |
| 2020-07-02 | 117.00 | 126.00 | 117.00 | 122.25 | 128,611 |
| 2020-07-01 | 118.50 | 122.50 | 118.50 | 120.25 | 147,655 |
| 2020-06-30 | 118.00 | 123.00 | 118.00 | 121.75 | 53,736 |
| 2020-06-29 | 124.00 | 124.00 | 118.50 | 121.50 | 101,959 |
| 2020-06-26 | 125.00 | 125.00 | 124.00 | 123.75 | 378,073 |
| 2020-06-25 | 121.00 | 125.00 | 120.00 | 123.75 | 180,905 |
| 2020-06-24 | 127.00 | 127.00 | 122.50 | 122.75 | 112,022 |
| 2020-06-23 | 123.00 | 123.00 | 123.00 | 122.75 | 421,789 |
| 2020-06-22 | 125.50 | 126.50 | 123.50 | 124.75 | 422,877 |
| 2020-06-19 | 130.50 | 130.50 | 122.00 | 125.50 | 97,372 |
| 2020-06-18 | 130.50 | 130.50 | 122.50 | 126.00 | 388,324 |
| 2020-06-17 | 129.50 | 129.50 | 129.50 | 125.25 | 227,807 |
| 2020-06-16 | 126.50 | 126.50 | 123.00 | 125.25 | 140,903 |
| 2020-06-15 | 123.00 | 123.00 | 119.00 | 120.50 | 137,834 |
| 2020-06-12 | 121.50 | 125.00 | 115.50 | 121.00 | 169,279 |
| 2020-06-11 | 124.00 | 124.50 | 119.00 | 122.25 | 34,489 |
| 2020-06-10 | 128.50 | 128.50 | 124.50 | 126.50 | 64,094 |
| 2020-06-09 | 127.50 | 128.50 | 126.50 | 128.00 | 198,179 |
| 2020-06-08 | 129.00 | 129.00 | 126.00 | 127.25 | 200,376 |
| 2020-06-05 | 131.00 | 131.00 | 124.00 | 126.50 | 139,309 |
| 2020-06-04 | 134.50 | 134.50 | 129.00 | 132.75 | 130,691 |
| 2020-06-03 | 134.50 | 134.50 | 131.00 | 133.00 | 265,339 |
| 2020-06-02 | 126.00 | 132.00 | 126.00 | 131.75 | 226,083 |
| 2020-06-01 | 132.50 | 132.50 | 128.00 | 129.75 | 82,635 |
| 2020-05-29 | 129.50 | 132.00 | 127.00 | 130.00 | 118,451 |
| 2020-05-28 | 129.50 | 132.50 | 128.50 | 130.00 | 117,634 |
| 2020-05-27 | 128.00 | 128.00 | 128.00 | 128.00 | 356,991 |
| 2020-05-26 | 131.00 | 131.00 | 125.50 | 128.00 | 141,305 |
| 2020-05-22 | 127.50 | 127.50 | 123.00 | 123.50 | 214,726 |
| 2020-05-21 | 123.50 | 125.00 | 122.00 | 123.50 | 147,757 |
| 2020-05-20 | 121.00 | 121.50 | 121.00 | 122.75 | 110,954 |
| 2020-05-19 | 121.50 | 121.50 | 119.00 | 121.25 | 109,128 |
| 2020-05-18 | 116.50 | 116.50 | 116.50 | 120.75 | 206,726 |
| 2020-05-15 | 117.00 | 119.50 | 117.00 | 118.00 | 185,896 |
| 2020-05-14 | 124.50 | 124.50 | 117.00 | 118.25 | 160,728 |
| 2020-05-13 | 125.50 | 125.50 | 119.00 | 123.75 | 136,184 |
| 2020-05-12 | 123.50 | 124.00 | 122.00 | 124.00 | 125,489 |
| 2020-05-11 | 121.50 | 124.50 | 121.50 | 123.75 | 191,889 |
| 2020-05-07 | 120.00 | 120.50 | 119.00 | 120.00 | 280,407 |
| 2020-05-06 | 123.00 | 123.50 | 119.50 | 121.25 | 63,457 |
| 2020-05-05 | 125.50 | 125.50 | 121.00 | 121.75 | 119,152 |
| 2020-05-04 | 122.50 | 122.50 | 119.00 | 122.50 | 116,044 |
| 2020-05-01 | 123.00 | 123.00 | 121.00 | 121.00 | 143,573 |
| 2020-04-30 | 124.50 | 127.50 | 124.00 | 124.75 | 117,412 |
| 2020-04-29 | 125.00 | 127.00 | 121.50 | 124.75 | 167,570 |
| 2020-04-28 | 125.00 | 125.00 | 120.50 | 122.25 | 244,014 |
| 2020-04-27 | 119.00 | 125.00 | 119.00 | 122.25 | 224,508 |
| 2020-04-24 | 118.00 | 118.00 | 114.50 | 116.00 | 116,098 |
| 2020-04-23 | 118.50 | 118.50 | 115.50 | 116.75 | 177,431 |
| 2020-04-22 | 117.00 | 119.00 | 117.00 | 117.50 | 150,181 |
| 2020-04-21 | 122.00 | 122.00 | 116.00 | 117.50 | 96,799 |
| 2020-04-20 | 123.50 | 123.50 | 116.00 | 118.50 | 129,663 |
| 2020-04-17 | 117.50 | 117.50 | 117.50 | 120.25 | 191,109 |
| 2020-04-16 | 117.00 | 122.00 | 116.00 | 117.75 | 182,743 |
| 2020-04-15 | 117.00 | 117.00 | 117.00 | 118.25 | 78,127 |
| 2020-04-14 | 116.50 | 122.00 | 116.50 | 118.75 | 205,383 |
| 2020-04-09 | 121.50 | 122.00 | 121.50 | 118.75 | 214,844 |
| 2020-04-08 | 114.00 | 114.00 | 114.00 | 116.00 | 206,518 |
| 2020-04-07 | 113.50 | 118.50 | 112.00 | 109.75 | 212,158 |
| 2020-04-06 | 110.50 | 110.50 | 110.50 | 104.50 | 159,931 |
| 2020-04-03 | 108.00 | 108.00 | 108.00 | 108.00 | 125,628 |
| 2020-04-03 | 108.00 | 108.00 | 104.50 | 104.50 | 310,905 |
| 2020-04-02 | 107.50 | 108.00 | 107.50 | 108.00 | 296,257 |
| 2020-04-02 | 107.50 | 107.50 | 107.50 | 105.00 | 245,488 |
| 2020-04-01 | 108.00 | 108.00 | 103.00 | 105.00 | 566,371 |
| 2020-04-01 | 108.00 | 108.00 | 103.00 | 107.50 | 392,615 |
| 2020-03-31 | 108.00 | 108.75 | 108.00 | 108.75 | 158,096 |
| 2020-03-30 | 112.50 | 112.50 | 105.00 | 110.00 | 321,983 |
| 2020-03-27 | 115.00 | 115.00 | 115.00 | 111.25 | 246,099 |
| 2020-03-26 | 110.50 | 110.50 | 110.50 | 111.00 | 147,655 |
| 2020-03-25 | 111.50 | 111.50 | 109.00 | 109.50 | 149,607 |
| 2020-03-24 | 105.50 | 106.50 | 105.50 | 102.50 | 184,392 |
| 2020-03-23 | 97.40 | 100.50 | 97.40 | 102.75 | 624,582 |
| 2020-03-20 | 102.50 | 103.00 | 100.50 | 97.50 | 57,873 |
| 2020-03-19 | 99.00 | 99.00 | 95.60 | 97.10 | 98,196 |
| 2020-03-18 | 97.00 | 97.00 | 94.20 | 101.00 | 42,961 |
| 2020-03-17 | 98.20 | 98.20 | 98.00 | 100.80 | 158,741 |
| 2020-03-16 | 102.50 | 102.50 | 94.60 | 108.00 | 275,560 |
| 2020-03-13 | 109.00 | 112.00 | 108.50 | 106.50 | 154,629 |
| 2020-03-12 | 110.00 | 110.00 | 110.00 | 116.50 | 140,329 |
| 2020-03-11 | 120.50 | 120.50 | 120.00 | 120.75 | 135,612 |
| 2020-03-10 | 121.00 | 121.00 | 120.50 | 118.75 | 72,421 |
| 2020-03-09 | 121.00 | 121.00 | 115.00 | 126.00 | 133,613 |
| 2020-03-06 | 130.00 | 130.00 | 125.00 | 126.00 | 259,187 |
| 2020-03-05 | 133.50 | 133.50 | 128.50 | 131.25 | 216,594 |
| 2020-03-04 | 131.50 | 132.00 | 130.50 | 128.75 | 195,932 |
| 2020-03-03 | 130.00 | 130.50 | 128.00 | 129.75 | 203,456 |
| 2020-03-02 | 129.00 | 131.50 | 128.00 | 125.75 | 308,163 |
| 2020-02-28 | 126.00 | 128.50 | 122.50 | 133.25 | 264,009 |
| 2020-02-27 | 142.00 | 142.00 | 135.00 | 139.25 | 126,260 |
| 2020-02-26 | 136.00 | 136.00 | 135.50 | 139.25 | 94,979 |
| 2020-02-25 | 140.00 | 140.00 | 140.00 | 139.00 | 156,389 |
| 2020-02-24 | 145.50 | 145.50 | 140.50 | 147.75 | 240,448 |
| 2020-02-21 | 146.50 | 146.50 | 145.50 | 147.75 | 111,431 |
| 2020-02-20 | 151.00 | 151.00 | 147.00 | 148.25 | 57,587 |
| 2020-02-19 | 151.50 | 151.50 | 147.50 | 148.75 | 120,495 |
| 2020-02-18 | 149.50 | 149.50 | 148.00 | 147.50 | 114,240 |
| 2020-02-17 | 151.00 | 151.00 | 147.50 | 149.25 | 162,180 |
| 2020-02-14 | 152.50 | 153.00 | 149.00 | 149.75 | 109,979 |
| 2020-02-13 | 153.00 | 153.00 | 151.00 | 153.00 | 111,208 |
| 2020-02-12 | 156.00 | 156.00 | 151.50 | 153.50 | 79,183 |
| 2020-02-11 | 154.50 | 154.50 | 154.50 | 153.00 | 105,529 |
| 2020-02-10 | 152.25 | 152.25 | 152.25 | 152.75 | 108,857 |
| 2020-02-07 | 154.50 | 154.50 | 151.50 | 152.25 | 62,437 |
| 2020-02-06 | 155.00 | 155.00 | 154.50 | 152.50 | 58,300 |
| 2020-02-05 | 155.00 | 155.50 | 155.00 | 153.25 | 86,754 |
| 2020-02-04 | 152.50 | 154.00 | 151.50 | 153.75 | 142,586 |
| 2020-02-03 | 149.00 | 153.00 | 149.00 | 152.25 | 164,798 |
| 2020-01-31 | 150.50 | 150.50 | 150.00 | 152.50 | 60,500 |
| 2020-01-30 | 156.00 | 156.00 | 150.50 | 152.50 | 73,583 |
| 2020-01-29 | 154.00 | 156.00 | 154.00 | 155.25 | 61,806 |
| 2020-01-28 | 153.00 | 153.00 | 152.50 | 155.00 | 135,407 |
| 2020-01-27 | 156.00 | 157.50 | 153.00 | 153.75 | 97,121 |
| 2020-01-24 | 157.50 | 157.50 | 157.50 | 157.00 | 55,263 |
| 2020-01-23 | 158.00 | 158.00 | 157.50 | 155.75 | 106,728 |
| 2020-01-22 | 158.00 | 158.00 | 155.00 | 156.25 | 56,892 |
| 2020-01-21 | 155.00 | 158.50 | 154.00 | 156.50 | 94,722 |
| 2020-01-20 | 160.00 | 160.00 | 156.00 | 156.50 | 110,963 |
| 2020-01-17 | 159.50 | 160.00 | 157.00 | 158.25 | 134,250 |
| 2020-01-16 | 160.50 | 160.50 | 155.00 | 156.25 | 55,640 |
| 2020-01-15 | 161.00 | 161.00 | 160.50 | 158.00 | 146,410 |
| 2020-01-14 | 159.00 | 159.00 | 159.00 | 158.25 | 100,038 |
| 2020-01-13 | 159.00 | 160.50 | 159.00 | 158.75 | 191,546 |
| 2020-01-10 | 158.50 | 158.50 | 158.50 | 158.50 | 109,060 |
| 2020-01-09 | 159.00 | 159.00 | 158.50 | 157.00 | 74,649 |
| 2020-01-08 | 155.00 | 155.00 | 155.00 | 155.25 | 104,020 |
| 2020-01-07 | 155.00 | 157.25 | 155.00 | 157.25 | 130,832 |
| 2020-01-06 | 155.00 | 155.00 | 155.00 | 156.50 | 237,310 |
| 2020-01-03 | 151.00 | 151.00 | 151.00 | 157.00 | 96,881 |
| 2020-01-02 | 158.50 | 158.50 | 158.50 | 156.75 | 119,520 |
| 2019-12-31 | 155.00 | 155.00 | 155.00 | 156.75 | 80,951 |
| 2019-12-30 | 155.00 | 155.00 | 155.00 | 156.75 | 62,651 |
| 2019-12-27 | 157.00 | 157.00 | 154.00 | 156.50 | 76,017 |
| 2019-12-24 | 156.75 | 156.75 | 156.25 | 156.25 | 33,351 |
| 2019-12-23 | 158.00 | 158.00 | 154.00 | 156.75 | 189,286 |
| 2019-12-20 | 158.50 | 158.50 | 158.50 | 156.25 | 148,125 |
| 2019-12-19 | 154.00 | 154.00 | 154.00 | 156.50 | 273,398 |
| 2019-12-18 | 156.00 | 156.25 | 156.00 | 156.25 | 179,047 |
| 2019-12-17 | 156.00 | 156.00 | 156.00 | 155.75 | 113,870 |
| 2019-12-16 | 154.50 | 154.50 | 154.50 | 154.00 | 193,016 |
| 2019-12-13 | 154.00 | 154.50 | 154.00 | 154.00 | 188,486 |
| 2019-12-12 | 156.00 | 156.00 | 156.00 | 154.25 | 121,608 |
| 2019-12-11 | 155.50 | 156.00 | 153.00 | 154.00 | 118,380 |
| 2019-12-10 | 154.50 | 154.50 | 152.00 | 154.75 | 90,421 |
| 2019-12-09 | 155.00 | 155.50 | 155.00 | 154.25 | 170,946 |
| 2019-12-06 | 156.00 | 156.00 | 153.50 | 153.50 | 38,384 |
| 2019-12-05 | 153.25 | 153.25 | 153.25 | 153.25 | 47,591 |
| 2019-12-04 | 153.50 | 153.50 | 153.25 | 153.25 | 84,287 |
| 2019-12-03 | 153.50 | 153.50 | 153.50 | 153.50 | 90,073 |
| 2019-12-02 | 156.00 | 156.00 | 153.50 | 153.50 | 84,071 |
| 2019-11-29 | 155.50 | 156.00 | 155.50 | 153.50 | 71,744 |
| 2019-11-28 | 153.50 | 153.75 | 153.50 | 153.75 | 267,240 |
| 2019-11-27 | 153.50 | 153.50 | 153.50 | 153.50 | 120,147 |
| 2019-11-26 | 152.00 | 153.50 | 152.00 | 153.50 | 97,778 |
| 2019-11-25 | 152.00 | 152.00 | 152.00 | 152.50 | 64,203 |
| 2019-11-22 | 152.00 | 152.00 | 152.00 | 153.75 | 103,442 |
| 2019-11-21 | 153.00 | 153.25 | 153.00 | 153.25 | 69,308 |
| 2019-11-20 | 153.50 | 153.50 | 153.00 | 153.00 | 27,866 |
| 2019-11-19 | 154.00 | 154.00 | 153.50 | 153.50 | 191,283 |
| 2019-11-18 | 154.00 | 154.00 | 154.00 | 152.50 | 147,836 |
| 2019-11-15 | 154.00 | 154.00 | 153.00 | 153.25 | 132,154 |
| 2019-11-14 | 152.50 | 153.00 | 152.50 | 153.00 | 61,598 |
| 2019-11-13 | 152.50 | 152.50 | 152.50 | 153.75 | 33,815 |
| 2019-11-12 | 154.50 | 154.50 | 154.00 | 154.00 | 96,602 |
| 2019-11-11 | 153.75 | 154.50 | 153.75 | 154.50 | 90,738 |
| 2019-11-08 | 152.50 | 152.50 | 152.50 | 153.75 | 252,208 |
| 2019-11-07 | 154.50 | 155.00 | 154.50 | 154.25 | 68,113 |
| 2019-11-06 | 151.50 | 154.50 | 151.50 | 152.50 | 104,518 |
| 2019-11-05 | 153.00 | 153.00 | 152.00 | 153.00 | 103,976 |
| 2019-11-04 | 153.50 | 154.50 | 151.50 | 153.50 | 77,411 |
| 2019-11-01 | 151.00 | 152.00 | 149.00 | 151.25 | 174,777 |
| 2019-10-31 | 152.00 | 152.00 | 150.00 | 150.00 | 176,979 |
| 2019-10-30 | 151.00 | 151.00 | 150.00 | 151.25 | 93,506 |
| 2019-10-29 | 152.00 | 152.00 | 152.00 | 151.50 | 102,926 |
| 2019-10-28 | 151.50 | 152.00 | 150.50 | 151.50 | 141,495 |
| 2019-10-25 | 152.00 | 152.00 | 151.00 | 152.00 | 68,588 |
| 2019-10-24 | 152.00 | 152.00 | 151.50 | 151.75 | 204,410 |
| 2019-10-23 | 152.00 | 152.00 | 152.00 | 152.00 | 19,376 |
| 2019-10-22 | 151.00 | 151.50 | 150.00 | 151.00 | 164,756 |
| 2019-10-21 | 152.50 | 152.50 | 152.50 | 151.25 | 73,266 |
| 2019-10-18 | 152.00 | 152.00 | 152.00 | 154.00 | 90,389 |
| 2019-10-17 | 153.75 | 154.75 | 153.75 | 154.75 | 115,029 |
| 2019-10-16 | 154.00 | 154.00 | 154.00 | 153.75 | 174,284 |
| 2019-10-15 | 157.00 | 158.00 | 157.00 | 155.50 | 37,027 |
| 2019-10-14 | 155.50 | 156.00 | 155.00 | 155.50 | 124,108 |
| 2019-10-11 | 157.50 | 159.00 | 155.00 | 155.25 | 145,776 |
| 2019-10-10 | 156.00 | 156.00 | 156.00 | 156.25 | 77,005 |
| 2019-10-09 | 156.00 | 157.00 | 156.00 | 156.25 | 89,047 |
| 2019-10-08 | 155.00 | 155.50 | 155.00 | 155.25 | 160,174 |
| 2019-10-07 | 155.00 | 156.00 | 155.00 | 155.00 | 159,949 |
| 2019-10-04 | 153.50 | 154.50 | 153.50 | 154.50 | 122,238 |
| 2019-10-03 | 151.00 | 153.50 | 151.00 | 151.25 | 123,310 |
| 2019-10-02 | 151.50 | 152.50 | 151.50 | 152.00 | 30,590 |
| 2019-10-01 | 155.50 | 155.50 | 152.50 | 153.75 | 284,816 |
| 2019-09-30 | 153.50 | 155.50 | 153.00 | 153.75 | 96,515 |
| 2019-09-27 | 155.50 | 155.50 | 153.00 | 154.25 | 106,104 |
| 2019-09-26 | 153.00 | 154.50 | 152.00 | 155.50 | 256,551 |
| 2019-09-25 | 153.75 | 154.25 | 153.75 | 154.25 | 122,598 |
| 2019-09-24 | 153.50 | 155.00 | 153.50 | 153.75 | 160,444 |
| 2019-09-23 | 154.50 | 154.50 | 152.75 | 152.75 | 103,683 |
| 2019-09-20 | 153.50 | 154.50 | 153.50 | 152.25 | 96,598 |
| 2019-09-19 | 153.00 | 153.00 | 150.50 | 152.00 | 112,602 |
| 2019-09-18 | 152.50 | 152.50 | 150.00 | 151.00 | 128,537 |
| 2019-09-17 | 152.50 | 152.50 | 148.50 | 150.50 | 3,078,266 |
| 2019-09-16 | 152.00 | 152.00 | 149.50 | 150.75 | 42,383 |
| 2019-09-13 | 152.00 | 152.00 | 152.00 | 151.50 | 101,510 |
| 2019-09-12 | 150.25 | 150.75 | 150.25 | 150.75 | 40,478 |
| 2019-09-11 | 149.50 | 149.50 | 149.50 | 150.25 | 197,080 |
| 2019-09-10 | 148.00 | 148.00 | 148.00 | 148.75 | 85,779 |
| 2019-09-09 | 148.50 | 148.50 | 148.00 | 148.50 | 59,831 |
| 2019-09-06 | 150.00 | 150.00 | 150.00 | 148.50 | 92,264 |
| 2019-09-05 | 146.50 | 147.00 | 146.50 | 148.25 | 39,473 |
| 2019-09-04 | 151.00 | 151.00 | 151.00 | 148.00 | 61,615 |
| 2019-09-03 | 151.00 | 151.00 | 148.75 | 148.75 | 44,188 |
| 2019-09-02 | 148.00 | 151.00 | 148.00 | 148.00 | 106,145 |
| 2019-08-30 | 146.50 | 149.00 | 146.50 | 147.25 | 135,979 |
| 2019-08-29 | 146.50 | 147.00 | 146.00 | 146.00 | 187,810 |
| 2019-08-28 | 146.50 | 146.50 | 145.00 | 146.00 | 114,804 |
| 2019-08-27 | 147.50 | 147.50 | 147.50 | 146.75 | 131,066 |
| 2019-08-23 | 146.00 | 147.50 | 145.00 | 146.75 | 144,046 |
| 2019-08-22 | 148.50 | 148.50 | 147.50 | 146.75 | 20,992 |
| 2019-08-21 | 146.00 | 147.00 | 146.00 | 147.00 | 101,588 |
| 2019-08-20 | 147.00 | 147.00 | 146.00 | 148.00 | 111,830 |
| 2019-08-19 | 151.50 | 151.50 | 146.00 | 148.25 | 125,170 |
| 2019-08-16 | 151.50 | 151.50 | 146.00 | 147.25 | 41,802 |
| 2019-08-15 | 147.00 | 152.00 | 145.00 | 148.00 | 78,151 |
| 2019-08-14 | 149.00 | 149.50 | 147.00 | 147.50 | 257,513 |
| 2019-08-13 | 150.00 | 152.00 | 149.50 | 152.25 | 136,924 |
| 2019-08-12 | 150.50 | 151.00 | 149.50 | 152.25 | 121,479 |
| 2019-08-09 | 154.50 | 154.50 | 150.50 | 150.50 | 151,782 |
| 2019-08-08 | 152.00 | 152.00 | 149.00 | 151.25 | 159,965 |
| 2019-08-07 | 152.50 | 152.50 | 148.00 | 149.00 | 83,929 |
| 2019-08-06 | 145.50 | 149.00 | 145.50 | 147.25 | 199,722 |
| 2019-08-05 | 147.50 | 152.00 | 146.50 | 148.00 | 115,615 |
| 2019-08-02 | 148.50 | 150.50 | 148.00 | 150.75 | 103,232 |
| 2019-08-01 | 151.00 | 153.50 | 150.50 | 152.00 | 131,740 |
| 2019-07-31 | 150.00 | 150.00 | 150.00 | 150.25 | 43,274 |
| 2019-07-30 | 150.00 | 150.00 | 148.50 | 150.50 | 111,538 |
| 2019-07-29 | 148.50 | 149.50 | 148.00 | 150.50 | 65,477 |
| 2019-07-26 | 152.00 | 152.00 | 148.00 | 149.00 | 225,992 |
| 2019-07-25 | 148.00 | 150.00 | 147.00 | 148.25 | 327,388 |
| 2019-07-24 | 147.50 | 147.50 | 147.50 | 148.75 | 161,699 |
| 2019-07-23 | 147.00 | 148.00 | 147.00 | 148.75 | 182,861 |
| 2019-07-22 | 148.00 | 148.25 | 148.00 | 148.25 | 91,769 |
| 2019-07-19 | 146.50 | 147.50 | 146.50 | 148.00 | 112,072 |
| 2019-07-18 | 151.00 | 151.00 | 144.00 | 147.25 | 60,914 |
| 2019-07-17 | 147.00 | 148.00 | 147.00 | 149.25 | 112,566 |
| 2019-07-16 | 148.00 | 148.00 | 147.50 | 148.50 | 376,328 |
| 2019-07-15 | 147.00 | 148.00 | 147.00 | 148.50 | 109,459 |
| 2019-07-12 | 147.50 | 147.50 | 147.00 | 149.25 | 59,072 |
| 2019-07-11 | 149.50 | 149.50 | 147.00 | 147.75 | 146,201 |
| 2019-07-10 | 149.00 | 153.00 | 149.00 | 150.75 | 210,920 |
| 2019-07-09 | 150.00 | 151.50 | 150.00 | 150.50 | 95,558 |
| 2019-07-08 | 151.00 | 152.50 | 151.00 | 151.75 | 78,836 |
| 2019-07-05 | 153.75 | 153.75 | 153.00 | 153.00 | 72,897 |
| 2019-07-04 | 152.00 | 152.00 | 151.50 | 153.75 | 146,540 |
| 2019-07-03 | 151.00 | 152.00 | 151.00 | 152.50 | 86,425 |
| 2019-07-02 | 152.00 | 152.00 | 151.50 | 153.25 | 38,680 |
| 2019-07-01 | 152.00 | 152.00 | 151.00 | 153.50 | 220,003 |
| 2019-06-28 | 151.00 | 153.50 | 151.00 | 151.50 | 72,539 |
| 2019-06-27 | 149.50 | 149.50 | 149.50 | 150.75 | 87,445 |
| 2019-06-26 | 147.50 | 151.00 | 147.50 | 149.50 | 56,294 |
| 2019-06-25 | 151.00 | 151.00 | 148.00 | 148.50 | 52,186 |
| 2019-06-24 | 154.50 | 154.50 | 147.50 | 149.50 | 53,165 |
| 2019-06-21 | 146.00 | 155.00 | 146.00 | 153.75 | 58,887 |
| 2019-06-20 | 155.00 | 155.00 | 151.50 | 153.75 | 48,004 |
| 2019-06-19 | 150.75 | 151.00 | 150.75 | 151.00 | 67,859 |
| 2019-06-18 | 151.00 | 151.00 | 150.75 | 150.75 | 11,897 |
| 2019-06-17 | 151.50 | 151.50 | 151.00 | 151.00 | 88,748 |
| 2019-06-14 | 151.00 | 152.00 | 151.00 | 149.75 | 61,659 |
| 2019-06-13 | 150.50 | 150.50 | 150.50 | 148.75 | 85,719 |
| 2019-06-12 | 152.00 | 152.00 | 152.00 | 148.50 | 102,393 |
| 2019-06-11 | 150.00 | 150.00 | 147.50 | 148.75 | 72,557 |
| 2019-06-10 | 146.50 | 150.00 | 146.50 | 148.50 | 69,837 |
| 2019-06-07 | 146.50 | 146.50 | 146.50 | 145.75 | 74,575 |
| 2019-06-06 | 145.50 | 146.50 | 145.50 | 144.75 | 72,061 |
| 2019-06-05 | 145.00 | 145.00 | 143.00 | 143.75 | 63,817 |
| 2019-06-04 | 145.00 | 146.00 | 143.00 | 144.50 | 55,100 |
| 2019-06-03 | 148.50 | 148.50 | 148.50 | 146.75 | 47,376 |
| 2019-05-31 | 145.00 | 145.00 | 145.00 | 146.75 | 159,472 |
| 2019-05-30 | 145.50 | 148.00 | 145.50 | 146.75 | 173,479 |
| 2019-05-29 | 145.50 | 148.00 | 145.50 | 146.75 | 156,507 |
| 2019-05-28 | 144.75 | 146.25 | 144.75 | 146.25 | 21,021 |
| 2019-05-24 | 145.00 | 145.00 | 145.00 | 144.75 | 76,406 |
| 2019-05-23 | 145.00 | 145.00 | 144.50 | 143.50 | 132,568 |
| 2019-05-22 | 142.00 | 142.00 | 142.00 | 144.25 | 67,763 |
| 2019-05-21 | 141.50 | 143.00 | 141.00 | 143.00 | 133,394 |
| 2019-05-20 | 144.00 | 144.00 | 143.25 | 143.25 | 72,357 |
| 2019-05-17 | 141.50 | 144.50 | 140.50 | 144.00 | 110,814 |
| 2019-05-16 | 140.50 | 143.00 | 139.00 | 140.00 | 204,245 |
| 2019-05-15 | 139.25 | 139.25 | 139.25 | 139.25 | 75,951 |
| 2019-05-14 | 138.50 | 139.25 | 138.50 | 139.25 | 82,268 |
| 2019-05-13 | 139.50 | 142.50 | 137.00 | 139.25 | 255,280 |
| 2019-05-10 | 141.00 | 141.00 | 141.00 | 140.75 | 64,836 |
| 2019-05-09 | 140.00 | 140.00 | 140.00 | 141.00 | 93,822 |
| 2019-05-08 | 142.00 | 142.75 | 142.00 | 142.75 | 63,191 |
| 2019-05-07 | 143.00 | 143.00 | 143.00 | 142.00 | 56,816 |