Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 53.50 | 57.50 | 56.00 | 57.00 | 239,800 |
| 2024-05-08 | 53.00 | 53.00 | 52.50 | 53.00 | 79,585 |
| 2024-05-07 | 52.50 | 52.50 | 52.00 | 52.50 | 119,691 |
| 2024-05-06 | 53.20 | 53.20 | 53.20 | 53.20 | 0 |
| 2024-05-03 | 52.00 | 53.20 | 53.20 | 53.20 | 102,770 |
| 2024-05-02 | 53.00 | 53.00 | 52.50 | 53.00 | 18,500 |
| 2024-05-01 | 54.00 | 54.00 | 52.50 | 52.50 | 74,584 |
| 2024-04-30 | 54.00 | 54.00 | 54.00 | 54.00 | 72,386 |
| 2024-04-29 | 54.00 | 54.00 | 54.00 | 54.00 | 33,057 |
| 2024-04-26 | 54.00 | 54.00 | 54.00 | 54.00 | 12,492 |
| 2024-04-25 | 54.50 | 54.50 | 54.00 | 54.00 | 50,060 |
| 2024-04-24 | 54.50 | 54.60 | 54.50 | 54.50 | 17,596 |
| 2024-04-23 | 54.50 | 54.50 | 52.00 | 54.50 | 7,126 |
| 2024-04-22 | 53.00 | 56.00 | 56.00 | 56.00 | 18,196 |
| 2024-04-19 | 53.50 | 53.50 | 52.50 | 53.00 | 64,959 |
| 2024-04-18 | 54.50 | 54.50 | 54.50 | 54.50 | 22,063 |
| 2024-04-17 | 54.00 | 55.00 | 55.00 | 55.00 | 6,134 |
| 2024-04-16 | 55.00 | 55.00 | 53.00 | 54.00 | 49,142 |
| 2024-04-15 | 55.00 | 55.00 | 55.00 | 55.00 | 12,345 |
| 2024-04-12 | 55.00 | 55.00 | 55.00 | 55.00 | 133,413 |
| 2024-04-11 | 55.00 | 55.00 | 55.00 | 55.00 | 67,331 |
| 2024-04-10 | 55.00 | 56.00 | 55.00 | 55.00 | 267,651 |
| 2024-04-09 | 56.00 | 55.00 | 55.00 | 55.00 | 76,642 |
| 2024-04-08 | 56.50 | 56.50 | 56.00 | 56.00 | 81,064 |
| 2024-04-05 | 56.50 | 56.50 | 56.50 | 56.50 | 25,894 |
| 2024-04-04 | 57.00 | 55.00 | 55.00 | 55.00 | 181,652 |
| 2024-04-03 | 58.50 | 57.00 | 57.00 | 57.00 | 247,675 |
| 2024-04-02 | 58.50 | 58.50 | 58.50 | 58.50 | 40,285 |
| 2024-04-01 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
| 2024-03-29 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
| 2024-03-28 | 58.50 | 58.50 | 58.50 | 58.50 | 105,827 |
| 2024-03-27 | 58.50 | 59.00 | 59.00 | 59.00 | 677,791 |
| 2024-03-26 | 58.50 | 58.50 | 58.50 | 58.50 | 40,633 |
| 2024-03-25 | 58.50 | 58.50 | 58.50 | 58.50 | 25,192 |
| 2024-03-22 | 58.80 | 58.80 | 58.00 | 58.50 | 98,370 |
| 2024-03-21 | 58.50 | 58.00 | 57.50 | 58.00 | 74,313 |
| 2024-03-20 | 61.00 | 61.00 | 58.50 | 58.50 | 59,155 |
| 2024-03-19 | 62.00 | 61.00 | 61.00 | 61.00 | 38,159 |
| 2024-03-18 | 63.50 | 63.50 | 62.00 | 62.00 | 167,260 |
| 2024-03-15 | 61.00 | 63.50 | 63.00 | 63.50 | 55,507 |
| 2024-03-14 | 65.50 | 65.00 | 61.00 | 61.00 | 129,894 |
| 2024-03-13 | 65.50 | 65.50 | 65.00 | 65.00 | 16,270 |
| 2024-03-12 | 66.50 | 66.50 | 65.50 | 65.50 | 37,346 |
| 2024-03-11 | 66.50 | 68.00 | 65.00 | 68.00 | 28,930 |
| 2024-03-08 | 65.50 | 66.50 | 65.00 | 65.00 | 170,742 |
| 2024-03-07 | 65.50 | 66.00 | 66.00 | 66.00 | 26,617 |
| 2024-03-06 | 68.00 | 65.00 | 65.00 | 65.00 | 219,419 |
| 2024-03-05 | 69.50 | 69.50 | 68.00 | 68.00 | 446,143 |
| 2024-03-04 | 74.00 | 70.00 | 69.50 | 69.50 | 117,852 |
| 2024-03-01 | 78.00 | 78.00 | 74.00 | 74.00 | 193,798 |
| 2024-02-29 | 78.50 | 78.50 | 78.00 | 78.00 | 26,066 |
| 2024-02-28 | 79.00 | 79.00 | 78.50 | 78.50 | 30,211 |
| 2024-02-27 | 81.50 | 80.00 | 79.00 | 79.00 | 584,845 |
| 2024-02-26 | 81.50 | 81.50 | 81.50 | 81.50 | 19,081 |
| 2024-02-23 | 81.50 | 81.50 | 81.50 | 81.50 | 55,432 |
| 2024-02-22 | 81.50 | 81.50 | 81.50 | 81.50 | 87,187 |
| 2024-02-21 | 81.50 | 81.50 | 81.50 | 81.50 | 16,933 |
| 2024-02-20 | 81.50 | 81.50 | 80.00 | 81.50 | 22,302 |
| 2024-02-19 | 81.50 | 81.50 | 81.50 | 81.50 | 52,422 |
| 2024-02-16 | 81.50 | 81.50 | 81.50 | 81.50 | 4,578 |
| 2024-02-15 | 81.50 | 81.50 | 81.50 | 81.50 | 3,510 |
| 2024-02-14 | 81.50 | 81.50 | 81.50 | 81.50 | 76,951 |
| 2024-02-13 | 82.00 | 82.00 | 81.50 | 81.50 | 63,362 |
| 2024-02-12 | 81.50 | 82.00 | 81.50 | 82.00 | 4,986 |
| 2024-02-09 | 80.20 | 81.50 | 80.20 | 81.50 | 251,350 |
| 2024-02-08 | 80.00 | 81.00 | 80.00 | 81.00 | 155,354 |
| 2024-02-07 | 80.00 | 80.00 | 80.00 | 80.00 | 848 |
| 2024-02-06 | 80.50 | 80.50 | 80.00 | 80.00 | 135,954 |
| 2024-02-05 | 81.00 | 81.00 | 80.50 | 80.50 | 154,805 |
| 2024-02-02 | 81.00 | 81.00 | 81.00 | 81.00 | 26,605 |
| 2024-02-01 | 80.00 | 81.50 | 78.00 | 81.00 | 172,814 |
| 2024-01-31 | 79.00 | 80.00 | 77.50 | 80.00 | 27,847 |
| 2024-01-30 | 75.50 | 77.00 | 75.50 | 77.00 | 81,745 |
| 2024-01-29 | 73.00 | 75.50 | 75.00 | 75.50 | 106,157 |
| 2024-01-26 | 73.00 | 73.00 | 73.00 | 73.00 | 26,901 |
| 2024-01-25 | 71.50 | 73.50 | 71.50 | 73.00 | 198,904 |
| 2024-01-24 | 70.00 | 71.50 | 69.00 | 71.50 | 16,779 |
| 2024-01-23 | 70.00 | 70.00 | 70.00 | 70.00 | 651,914 |
| 2024-01-22 | 69.50 | 70.00 | 69.50 | 70.00 | 46,995 |
| 2024-01-19 | 69.50 | 69.50 | 69.50 | 69.50 | 16,679 |
| 2024-01-18 | 66.50 | 70.00 | 66.50 | 69.50 | 110,359 |
| 2024-01-17 | 69.50 | 69.50 | 66.50 | 66.50 | 121,242 |
| 2024-01-16 | 69.50 | 70.00 | 69.50 | 70.00 | 389,708 |
| 2024-01-15 | 69.50 | 69.50 | 69.50 | 69.50 | 53,008 |
| 2024-01-12 | 71.00 | 71.00 | 69.50 | 69.50 | 176,137 |
| 2024-01-11 | 71.50 | 72.00 | 69.50 | 71.00 | 287,769 |
| 2024-01-10 | 69.50 | 71.50 | 69.50 | 71.50 | 100,588 |
| 2024-01-09 | 67.50 | 70.00 | 69.50 | 69.50 | 211,611 |
| 2024-01-08 | 66.00 | 67.50 | 66.00 | 67.50 | 135,036 |
| 2024-01-05 | 66.50 | 66.50 | 66.00 | 66.00 | 70,993 |
| 2024-01-04 | 65.50 | 67.50 | 63.80 | 66.50 | 168,097 |
| 2024-01-03 | 64.00 | 68.00 | 68.00 | 68.00 | 14,343 |
| 2024-01-02 | 63.80 | 64.00 | 63.00 | 64.00 | 47,544 |
| 2024-01-01 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2023-12-29 | 63.00 | 63.00 | 63.00 | 63.00 | 15,886 |
| 2023-12-28 | 63.00 | 63.00 | 63.00 | 63.00 | 32,502 |
| 2023-12-27 | 63.00 | 63.00 | 63.00 | 63.00 | 15,007 |
| 2023-12-26 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2023-12-25 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2023-12-22 | 62.50 | 63.00 | 62.50 | 63.00 | 25,713 |
| 2023-12-21 | 62.50 | 62.00 | 62.00 | 62.00 | 157,336 |
| 2023-12-20 | 61.30 | 62.50 | 61.30 | 62.50 | 115,647 |
| 2023-12-19 | 59.00 | 63.00 | 61.30 | 63.00 | 91,120 |
| 2023-12-18 | 59.00 | 59.00 | 59.00 | 59.00 | 139,940 |
| 2023-12-15 | 59.00 | 59.00 | 59.00 | 59.00 | 46,203 |
| 2023-12-14 | 60.00 | 60.50 | 58.50 | 59.00 | 418,299 |
| 2023-12-13 | 59.60 | 60.00 | 59.50 | 60.00 | 86,957 |
| 2023-12-12 | 60.50 | 60.50 | 59.40 | 59.40 | 300,831 |
| 2023-12-11 | 62.50 | 62.50 | 60.50 | 60.50 | 215,814 |
| 2023-12-08 | 63.50 | 63.50 | 62.50 | 62.50 | 46,971 |
| 2023-12-07 | 64.30 | 64.30 | 63.50 | 63.50 | 21,541 |
| 2023-12-06 | 66.50 | 66.50 | 64.30 | 64.30 | 72,906 |
| 2023-12-05 | 68.50 | 67.00 | 66.50 | 66.50 | 127,278 |
| 2023-12-04 | 69.00 | 67.00 | 66.60 | 67.00 | 99,942 |
| 2023-12-01 | 69.50 | 69.50 | 69.00 | 69.00 | 60,171 |
| 2023-11-30 | 70.50 | 70.50 | 69.50 | 69.50 | 68,197 |
| 2023-11-29 | 74.50 | 72.20 | 70.00 | 70.50 | 267,968 |
| 2023-11-28 | 72.50 | 74.50 | 72.50 | 74.50 | 88,040 |
| 2023-11-27 | 69.50 | 72.50 | 69.50 | 72.50 | 133,087 |
| 2023-11-24 | 69.00 | 69.50 | 69.00 | 69.50 | 103,419 |
| 2023-11-23 | 68.50 | 69.00 | 69.00 | 69.00 | 259,550 |
| 2023-11-22 | 66.00 | 69.00 | 65.00 | 68.50 | 228,309 |
| 2023-11-21 | 62.20 | 67.00 | 62.00 | 66.00 | 216,648 |
| 2023-11-20 | 62.00 | 62.00 | 61.00 | 62.00 | 159,031 |
| 2023-11-17 | 61.50 | 62.00 | 62.00 | 62.00 | 76,697 |
| 2023-11-16 | 59.00 | 61.50 | 60.20 | 61.50 | 257,895 |
| 2023-11-15 | 60.50 | 60.00 | 60.00 | 60.00 | 262,478 |
| 2023-11-14 | 61.00 | 61.00 | 60.00 | 60.50 | 89,398 |
| 2023-11-13 | 61.00 | 61.00 | 60.00 | 60.00 | 13,398 |
| 2023-11-10 | 64.00 | 65.00 | 61.00 | 61.00 | 139,258 |
| 2023-11-09 | 64.50 | 66.00 | 64.00 | 64.00 | 220,754 |
| 2023-11-08 | 59.50 | 64.40 | 63.00 | 64.40 | 509,297 |
| 2023-11-07 | 51.50 | 59.00 | 51.50 | 57.50 | 569,249 |
| 2023-11-06 | 50.00 | 52.00 | 50.00 | 52.00 | 350,856 |
| 2023-11-03 | 50.00 | 49.50 | 49.50 | 49.50 | 240,825 |
| 2023-11-02 | 49.00 | 50.60 | 50.00 | 50.00 | 1,521,473 |
| 2023-11-01 | 49.00 | 49.00 | 49.00 | 49.00 | 77,470 |
| 2023-10-31 | 50.00 | 50.00 | 49.00 | 49.00 | 274,596 |
| 2023-10-30 | 50.50 | 50.50 | 50.00 | 50.50 | 172,214 |
| 2023-10-27 | 48.50 | 50.50 | 48.50 | 50.50 | 795,290 |
| 2023-10-26 | 48.00 | 49.00 | 48.00 | 48.50 | 183,484 |
| 2023-10-25 | 46.00 | 48.00 | 46.00 | 48.00 | 1,196,254 |
| 2023-10-24 | 45.50 | 46.50 | 45.50 | 46.50 | 696,258 |
| 2023-10-23 | 45.25 | 46.25 | 45.25 | 45.50 | 342,919 |
| 2023-10-20 | 41.50 | 44.90 | 41.00 | 44.90 | 1,603,934 |
| 2023-10-19 | 41.50 | 41.50 | 40.75 | 41.50 | 416,209 |
| 2023-10-18 | 42.00 | 42.00 | 41.00 | 41.50 | 1,209,521 |
| 2023-10-17 | 42.00 | 42.00 | 40.00 | 41.00 | 1,361,116 |
| 2023-10-16 | 50.00 | 50.00 | 42.00 | 42.30 | 4,236,667 |
| 2023-10-13 | 48.00 | 48.00 | 47.50 | 47.50 | 134,972 |
| 2023-10-12 | 51.00 | 52.00 | 48.10 | 48.10 | 1,286,650 |
| 2023-10-11 | 67.60 | 67.60 | 52.00 | 52.00 | 2,071,133 |
| 2023-10-10 | 95.00 | 66.00 | 66.00 | 66.00 | 437,316 |
| 2023-10-09 | 97.00 | 97.00 | 94.60 | 94.60 | 613,810 |
| 2023-10-06 | 99.50 | 97.00 | 95.00 | 95.00 | 136,858 |
| 2023-10-05 | 99.00 | 102.00 | 99.50 | 99.50 | 44,660 |
| 2023-10-04 | 115.00 | 116.00 | 99.00 | 99.00 | 278,668 |
| 2023-10-03 | 115.50 | 118.00 | 115.50 | 116.00 | 65,827 |
| 2023-10-02 | 118.00 | 118.00 | 118.00 | 118.00 | 1,503 |
| 2023-09-29 | 118.00 | 118.00 | 118.00 | 118.00 | 100,021 |
| 2023-09-28 | 118.00 | 118.00 | 118.00 | 118.00 | 120,935 |
| 2023-09-27 | 117.00 | 118.00 | 117.00 | 118.00 | 39,523 |
| 2023-09-26 | 117.00 | 118.00 | 118.00 | 118.00 | 16,373 |
| 2023-09-25 | 117.00 | 117.00 | 117.00 | 117.00 | 18,671 |
| 2023-09-22 | 119.00 | 119.00 | 116.00 | 117.00 | 55,918 |
| 2023-09-21 | 118.50 | 120.00 | 120.00 | 120.00 | 23,272 |
| 2023-09-20 | 120.00 | 120.00 | 118.50 | 118.50 | 15,910 |
| 2023-09-19 | 119.00 | 119.00 | 118.50 | 118.50 | 36,958 |
| 2023-09-18 | 121.00 | 120.00 | 120.00 | 120.00 | 38,108 |
| 2023-09-15 | 119.50 | 121.00 | 119.50 | 121.00 | 90,246 |
| 2023-09-14 | 119.50 | 120.00 | 120.00 | 120.00 | 28,142 |
| 2023-09-13 | 120.50 | 121.00 | 119.50 | 119.50 | 32,072 |
| 2023-09-12 | 126.00 | 126.00 | 119.50 | 120.50 | 54,964 |
| 2023-09-11 | 126.00 | 125.00 | 125.00 | 125.00 | 20,712 |
| 2023-09-08 | 125.50 | 126.50 | 125.50 | 126.00 | 41,731 |
| 2023-09-07 | 125.50 | 125.50 | 125.50 | 125.50 | 8,618 |
| 2023-09-06 | 125.50 | 128.00 | 125.50 | 125.50 | 5,623 |
| 2023-09-05 | 125.50 | 125.50 | 125.50 | 125.50 | 14,755 |
| 2023-09-04 | 125.50 | 125.50 | 125.50 | 125.50 | 12,066 |
| 2023-09-01 | 126.50 | 126.50 | 125.50 | 125.50 | 15,172 |
| 2023-08-31 | 126.50 | 126.50 | 126.50 | 126.50 | 15,266 |
| 2023-08-30 | 126.00 | 126.50 | 124.00 | 126.50 | 11,793 |
| 2023-08-29 | 124.00 | 126.50 | 124.00 | 126.00 | 53,341 |
| 2023-08-28 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2023-08-25 | 124.00 | 124.50 | 122.50 | 124.50 | 188,586 |
| 2023-08-24 | 127.00 | 127.00 | 124.00 | 124.00 | 76,884 |
| 2023-08-23 | 133.00 | 133.00 | 126.50 | 127.00 | 52,398 |
| 2023-08-22 | 133.00 | 133.00 | 133.00 | 133.00 | 11,762 |
| 2023-08-21 | 135.50 | 135.75 | 133.00 | 133.00 | 56,659 |
| 2023-08-18 | 135.50 | 135.75 | 132.50 | 132.50 | 107,352 |
| 2023-08-17 | 136.00 | 138.00 | 135.50 | 135.50 | 180,741 |
| 2023-08-16 | 134.50 | 137.50 | 136.00 | 136.00 | 106,837 |
| 2023-08-15 | 140.50 | 140.50 | 136.50 | 136.50 | 118,578 |
| 2023-08-14 | 138.50 | 141.50 | 137.50 | 140.50 | 75,544 |
| 2023-08-11 | 130.50 | 138.50 | 130.50 | 138.50 | 76,337 |
| 2023-08-10 | 130.50 | 132.00 | 132.00 | 132.00 | 60,850 |
| 2023-08-09 | 125.50 | 130.50 | 125.50 | 130.50 | 76,404 |
| 2023-08-08 | 124.00 | 125.50 | 124.00 | 125.50 | 162,679 |
| 2023-08-07 | 126.50 | 126.50 | 122.50 | 122.50 | 141,036 |
| 2023-08-04 | 127.50 | 127.50 | 126.50 | 126.50 | 116,423 |
| 2023-08-03 | 120.00 | 128.00 | 120.00 | 128.00 | 110,120 |
| 2023-08-02 | 119.00 | 120.00 | 118.50 | 120.00 | 54,260 |
| 2023-08-01 | 118.50 | 122.50 | 118.50 | 119.00 | 83,511 |
| 2023-07-31 | 117.00 | 117.50 | 117.00 | 117.50 | 51,434 |
| 2023-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 3,035 |
| 2023-07-27 | 112.50 | 119.00 | 112.50 | 117.00 | 164,683 |
| 2023-07-26 | 115.00 | 115.00 | 115.00 | 115.00 | 22,922 |
| 2023-07-25 | 115.00 | 115.00 | 115.00 | 115.00 | 124 |
| 2023-07-24 | 114.00 | 115.50 | 112.50 | 115.00 | 65,360 |
| 2023-07-21 | 113.00 | 114.00 | 113.00 | 114.00 | 92,063 |
| 2023-07-20 | 112.50 | 113.00 | 112.00 | 112.00 | 32,664 |
| 2023-07-19 | 111.50 | 112.50 | 111.50 | 111.50 | 39,030 |
| 2023-07-18 | 111.50 | 111.50 | 111.00 | 111.00 | 42,011 |
| 2023-07-17 | 111.50 | 112.50 | 112.00 | 112.00 | 31,875 |
| 2023-07-14 | 113.00 | 113.00 | 111.50 | 111.50 | 10,999 |
| 2023-07-13 | 113.50 | 114.00 | 113.00 | 113.00 | 127,546 |
| 2023-07-12 | 114.00 | 115.00 | 113.00 | 114.00 | 96,644 |
| 2023-07-11 | 115.00 | 115.00 | 114.00 | 114.00 | 33,254 |
| 2023-07-10 | 115.25 | 115.25 | 112.50 | 115.00 | 92,513 |
| 2023-07-07 | 117.00 | 117.00 | 113.00 | 114.25 | 227,431 |
| 2023-07-06 | 118.00 | 118.50 | 114.00 | 114.00 | 149,288 |
| 2023-07-05 | 118.50 | 119.00 | 118.00 | 118.00 | 22,084 |
| 2023-07-04 | 120.00 | 120.00 | 118.00 | 118.00 | 23,387 |
| 2023-07-03 | 115.50 | 119.00 | 115.00 | 119.00 | 49,822 |
| 2023-06-30 | 120.00 | 120.00 | 114.00 | 114.50 | 95,840 |
| 2023-06-29 | 120.00 | 120.00 | 120.00 | 120.00 | 11,925 |
| 2023-06-28 | 121.50 | 121.50 | 119.00 | 120.00 | 31,928 |
| 2023-06-27 | 122.50 | 122.50 | 121.50 | 121.50 | 13,852 |
| 2023-06-26 | 125.50 | 125.50 | 122.50 | 122.50 | 19,076 |
| 2023-06-23 | 127.50 | 127.50 | 125.50 | 125.50 | 48,774 |
| 2023-06-22 | 128.50 | 128.50 | 127.50 | 127.50 | 19,763 |
| 2023-06-21 | 127.50 | 130.00 | 128.50 | 130.00 | 136,444 |
| 2023-06-20 | 123.00 | 127.50 | 120.75 | 127.50 | 101,001 |
| 2023-06-19 | 118.50 | 120.75 | 118.50 | 120.75 | 68,599 |
| 2023-06-16 | 118.00 | 118.50 | 117.50 | 118.50 | 62,612 |
| 2023-06-15 | 119.00 | 120.00 | 118.00 | 118.00 | 40,006 |
| 2023-06-14 | 115.50 | 119.00 | 115.50 | 119.00 | 60,691 |
| 2023-06-13 | 115.50 | 115.50 | 115.50 | 115.50 | 6,110 |
| 2023-06-12 | 117.00 | 117.50 | 115.50 | 115.50 | 65,980 |
| 2023-06-09 | 116.50 | 117.00 | 116.50 | 116.50 | 29,360 |
| 2023-06-08 | 112.25 | 118.00 | 118.00 | 118.00 | 82,317 |
| 2023-06-07 | 111.25 | 113.25 | 111.25 | 112.25 | 287,836 |
| 2023-06-06 | 111.25 | 111.25 | 111.25 | 111.25 | 17,411 |
| 2023-06-05 | 111.00 | 111.25 | 111.00 | 111.25 | 29,305 |
| 2023-06-02 | 109.00 | 111.00 | 109.00 | 111.00 | 58,226 |
| 2023-06-01 | 108.00 | 109.00 | 108.00 | 109.00 | 186,483 |
| 2023-05-31 | 108.00 | 108.00 | 108.00 | 108.00 | 633,332 |
| 2023-05-30 | 108.00 | 109.00 | 109.00 | 109.00 | 28,731 |
| 2023-05-29 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-05-26 | 108.00 | 108.50 | 108.00 | 108.00 | 447,564 |
| 2023-05-25 | 108.00 | 108.00 | 108.00 | 108.00 | 193,158 |
| 2023-05-24 | 107.00 | 109.00 | 107.00 | 108.00 | 160,810 |
| 2023-05-23 | 102.50 | 108.50 | 107.00 | 107.00 | 351,541 |
| 2023-05-22 | 102.00 | 102.00 | 98.50 | 99.00 | 311,545 |
| 2023-05-19 | 104.75 | 105.50 | 102.00 | 102.00 | 60,037 |
| 2023-05-18 | 104.75 | 104.75 | 104.75 | 104.75 | 7,343 |
| 2023-05-17 | 103.50 | 105.00 | 103.50 | 104.75 | 129,546 |
| 2023-05-16 | 104.00 | 103.00 | 103.00 | 103.00 | 141,812 |
| 2023-05-15 | 107.00 | 104.50 | 104.50 | 104.50 | 37,337 |
| 2023-05-12 | 107.00 | 107.00 | 107.00 | 107.00 | 8,416 |
| 2023-05-11 | 107.25 | 108.00 | 107.50 | 107.50 | 101,057 |
| 2023-05-10 | 108.25 | 108.25 | 107.25 | 107.25 | 77,527 |
| 2023-05-09 | 109.25 | 108.50 | 108.50 | 108.50 | 87,335 |
| 2023-05-08 | 110.25 | 110.25 | 110.25 | 110.25 | 0 |
| 2023-05-05 | 110.50 | 110.50 | 110.25 | 110.25 | 24,971 |
| 2023-05-04 | 111.50 | 111.50 | 110.50 | 110.50 | 45,455 |
| 2023-05-03 | 109.00 | 111.50 | 109.00 | 111.50 | 34,974 |
| 2023-05-02 | 110.50 | 110.50 | 109.00 | 109.00 | 14,736 |
| 2023-05-01 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2023-04-28 | 113.00 | 113.00 | 110.50 | 110.50 | 43,323 |
| 2023-04-27 | 114.00 | 114.00 | 113.00 | 113.00 | 30,531 |
| 2023-04-26 | 109.00 | 114.00 | 109.00 | 114.00 | 388,259 |
| 2023-04-25 | 110.00 | 110.00 | 109.00 | 109.00 | 41,709 |
| 2023-04-24 | 110.50 | 110.50 | 110.00 | 110.00 | 56,338 |
| 2023-04-21 | 109.00 | 110.50 | 109.00 | 110.50 | 82,128 |
| 2023-04-20 | 112.00 | 109.75 | 108.75 | 109.00 | 134,163 |
| 2023-04-19 | 111.50 | 112.00 | 111.50 | 112.00 | 12,401 |
| 2023-04-18 | 111.00 | 112.00 | 112.00 | 112.00 | 42,563 |
| 2023-04-17 | 111.50 | 111.50 | 111.00 | 111.00 | 44,802 |
| 2023-04-14 | 111.50 | 111.50 | 111.50 | 111.50 | 36,964 |
| 2023-04-13 | 111.50 | 111.50 | 111.50 | 111.50 | 95,582 |
| 2023-04-12 | 112.00 | 112.00 | 111.00 | 111.50 | 85,164 |
| 2023-04-11 | 113.00 | 113.00 | 113.00 | 113.00 | 171,231 |
| 2023-04-10 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-04-07 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-04-06 | 112.00 | 113.00 | 112.00 | 113.00 | 57,540 |
| 2023-04-05 | 112.00 | 112.00 | 112.00 | 112.00 | 523,064 |
| 2023-04-04 | 111.00 | 111.75 | 111.00 | 111.00 | 40,500 |
| 2023-04-03 | 110.50 | 111.50 | 110.50 | 111.00 | 600,464 |
| 2023-03-31 | 110.00 | 110.50 | 110.00 | 110.50 | 37,260 |
| 2023-03-30 | 107.50 | 110.00 | 107.50 | 110.00 | 90,127 |
| 2023-03-29 | 109.00 | 109.00 | 107.50 | 107.50 | 81,142 |
| 2023-03-28 | 109.00 | 109.00 | 109.00 | 109.00 | 26,369 |
| 2023-03-27 | 109.50 | 110.00 | 109.00 | 109.00 | 65,843 |
| 2023-03-24 | 111.50 | 110.00 | 109.50 | 109.50 | 194,787 |
| 2023-03-23 | 110.00 | 110.00 | 109.50 | 110.00 | 110,004 |
| 2023-03-22 | 111.50 | 111.50 | 110.00 | 110.00 | 17,782 |
| 2023-03-21 | 114.50 | 113.00 | 113.00 | 113.00 | 52,289 |
| 2023-03-20 | 113.50 | 114.50 | 107.00 | 114.50 | 127,251 |
| 2023-03-17 | 112.50 | 115.00 | 112.50 | 113.50 | 143,303 |
| 2023-03-16 | 107.50 | 113.00 | 113.00 | 113.00 | 457,141 |
| 2023-03-15 | 110.50 | 110.50 | 107.00 | 107.50 | 323,770 |
| 2023-03-14 | 110.50 | 112.50 | 109.50 | 110.50 | 228,018 |
| 2023-03-13 | 113.50 | 113.50 | 109.00 | 110.50 | 99,509 |
| 2023-03-10 | 117.00 | 113.50 | 111.50 | 117.00 | 180,233 |
| 2023-03-09 | 118.00 | 118.00 | 117.00 | 117.00 | 109,066 |
| 2023-03-08 | 117.50 | 118.50 | 118.50 | 118.50 | 513,985 |
| 2023-03-07 | 145.00 | 122.50 | 117.00 | 117.00 | 1,552,347 |
| 2023-03-06 | 172.00 | 172.75 | 171.00 | 171.00 | 39,384 |
| 2023-03-03 | 172.75 | 173.00 | 172.75 | 172.75 | 49,089 |
| 2023-03-02 | 173.00 | 172.00 | 172.00 | 172.00 | 75,682 |
| 2023-03-01 | 177.00 | 177.00 | 173.00 | 173.25 | 140,326 |
| 2023-02-28 | 175.00 | 176.00 | 172.00 | 176.00 | 143,208 |
| 2023-02-27 | 165.00 | 172.00 | 165.00 | 172.00 | 60,172 |
| 2023-02-24 | 164.50 | 168.50 | 164.50 | 166.50 | 84,732 |
| 2023-02-23 | 164.00 | 164.50 | 162.00 | 164.50 | 60,324 |
| 2023-02-22 | 164.00 | 164.00 | 164.00 | 164.00 | 9,613 |
| 2023-02-21 | 166.50 | 166.50 | 161.00 | 164.00 | 56,256 |
| 2023-02-20 | 163.50 | 164.00 | 163.50 | 164.00 | 15,151 |
| 2023-02-17 | 165.50 | 165.50 | 162.50 | 163.50 | 33,363 |
| 2023-02-16 | 163.50 | 165.50 | 165.50 | 165.50 | 53,407 |
| 2023-02-15 | 161.00 | 163.50 | 160.50 | 163.50 | 61,211 |
| 2023-02-14 | 166.50 | 166.50 | 162.00 | 162.00 | 73,546 |
| 2023-02-13 | 166.50 | 166.50 | 166.50 | 166.50 | 12,143 |
| 2023-02-10 | 171.00 | 171.00 | 163.00 | 166.50 | 55,929 |
| 2023-02-09 | 165.25 | 165.25 | 162.00 | 163.00 | 27,877 |
| 2023-02-08 | 167.50 | 169.00 | 169.00 | 169.00 | 35,753 |
| 2023-02-07 | 167.50 | 167.50 | 167.50 | 167.50 | 5,577 |
| 2023-02-06 | 168.00 | 167.00 | 167.00 | 167.00 | 39,851 |
| 2023-02-03 | 167.00 | 169.50 | 167.00 | 168.00 | 89,791 |
| 2023-02-02 | 159.00 | 167.00 | 159.00 | 167.00 | 170,054 |
| 2023-02-01 | 156.50 | 159.50 | 156.50 | 159.00 | 67,104 |
| 2023-01-31 | 158.00 | 158.00 | 156.50 | 156.50 | 389,533 |
| 2023-01-30 | 164.50 | 155.00 | 155.00 | 155.00 | 114,291 |
| 2023-01-27 | 164.50 | 166.50 | 166.50 | 166.50 | 702,620 |
| 2023-01-26 | 162.50 | 164.50 | 162.50 | 164.50 | 129,095 |
| 2023-01-25 | 171.00 | 171.00 | 162.50 | 162.50 | 75,270 |
| 2023-01-24 | 168.00 | 171.00 | 168.00 | 171.00 | 21,933 |
| 2023-01-23 | 174.50 | 177.50 | 168.50 | 170.00 | 370,894 |
| 2023-01-20 | 186.00 | 186.00 | 174.25 | 174.25 | 479,824 |
| 2023-01-19 | 194.50 | 194.50 | 185.50 | 187.50 | 162,506 |
| 2023-01-18 | 194.50 | 194.00 | 194.00 | 194.00 | 1,367,851 |
| 2023-01-17 | 195.50 | 195.50 | 194.50 | 194.50 | 85,378 |
| 2023-01-16 | 194.50 | 194.50 | 192.75 | 194.50 | 201,238 |
| 2023-01-13 | 194.00 | 195.00 | 193.50 | 194.50 | 213,689 |
| 2023-01-12 | 192.50 | 197.00 | 193.00 | 193.00 | 266,088 |
| 2023-01-11 | 187.50 | 192.50 | 187.50 | 192.50 | 138,419 |
| 2023-01-10 | 190.00 | 190.00 | 186.50 | 187.50 | 147,789 |
| 2023-01-09 | 176.00 | 186.50 | 176.00 | 186.50 | 102,956 |
| 2023-01-06 | 171.00 | 176.00 | 171.00 | 176.00 | 70,642 |
| 2023-01-05 | 170.00 | 174.00 | 170.00 | 170.00 | 104,365 |
| 2023-01-04 | 168.00 | 172.00 | 172.00 | 172.00 | 64,734 |
| 2023-01-03 | 168.00 | 168.00 | 168.00 | 168.00 | 21,200 |
| 2023-01-02 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-12-30 | 168.00 | 168.00 | 167.00 | 168.00 | 7,900 |
| 2022-12-29 | 168.00 | 168.00 | 168.00 | 168.00 | 47,577 |
| 2022-12-28 | 168.00 | 168.00 | 168.00 | 168.00 | 7,061 |
| 2022-12-27 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-12-26 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-12-23 | 168.00 | 168.00 | 168.00 | 168.00 | 12,676 |
| 2022-12-22 | 168.00 | 168.00 | 168.00 | 168.00 | 26,570 |
| 2022-12-21 | 167.00 | 167.00 | 167.00 | 168.00 | 17,541 |
| 2022-12-20 | 167.00 | 167.00 | 164.00 | 167.00 | 20,028 |
| 2022-12-19 | 163.00 | 167.00 | 163.00 | 167.00 | 21,340 |
| 2022-12-16 | 163.00 | 163.00 | 163.00 | 163.00 | 6,023 |
| 2022-12-15 | 161.00 | 163.00 | 161.00 | 163.00 | 23,660 |
| 2022-12-14 | 163.00 | 163.00 | 160.00 | 161.00 | 155,367 |
| 2022-12-13 | 165.00 | 165.00 | 163.00 | 163.00 | 25,814 |
| 2022-12-12 | 166.50 | 167.00 | 163.50 | 165.00 | 24,800 |
| 2022-12-09 | 161.00 | 166.50 | 161.00 | 166.50 | 61,806 |
| 2022-12-08 | 162.00 | 162.00 | 161.00 | 161.00 | 37,502 |
| 2022-12-07 | 161.50 | 162.00 | 161.00 | 162.00 | 7,950 |
| 2022-12-06 | 162.00 | 163.00 | 160.50 | 161.50 | 64,987 |
| 2022-12-05 | 164.00 | 162.00 | 161.00 | 161.00 | 32,160 |
| 2022-12-02 | 165.50 | 165.50 | 164.00 | 164.00 | 211,042 |
| 2022-12-01 | 167.00 | 167.00 | 161.50 | 165.50 | 47,793 |
| 2022-11-30 | 168.00 | 168.00 | 167.50 | 167.50 | 7,003 |
| 2022-11-29 | 172.50 | 172.50 | 167.50 | 168.00 | 64,393 |
| 2022-11-28 | 166.00 | 176.50 | 169.00 | 172.50 | 258,619 |
| 2022-11-25 | 164.50 | 168.50 | 164.50 | 166.00 | 34,351 |
| 2022-11-24 | 164.00 | 166.00 | 165.00 | 165.00 | 85,918 |
| 2022-11-23 | 158.50 | 164.50 | 158.50 | 163.50 | 90,480 |
| 2022-11-22 | 156.00 | 157.00 | 157.00 | 157.00 | 268,647 |
| 2022-11-21 | 154.50 | 154.50 | 154.50 | 154.50 | 38,235 |
| 2022-11-18 | 154.00 | 154.50 | 154.00 | 154.50 | 102,164 |
| 2022-11-17 | 154.50 | 154.50 | 154.50 | 154.50 | 270,246 |
| 2022-11-16 | 153.00 | 154.00 | 153.00 | 154.00 | 41,180 |
| 2022-11-15 | 152.50 | 156.50 | 152.50 | 154.00 | 49,954 |
| 2022-11-14 | 151.00 | 152.50 | 151.00 | 152.50 | 18,980 |
| 2022-11-11 | 149.50 | 151.00 | 149.50 | 151.00 | 47,053 |
| 2022-11-10 | 149.00 | 149.50 | 149.00 | 149.50 | 20,212 |
| 2022-11-09 | 146.50 | 149.00 | 146.50 | 149.00 | 112,354 |
| 2022-11-08 | 148.50 | 148.50 | 145.50 | 146.50 | 87,669 |
| 2022-11-07 | 144.50 | 148.50 | 144.50 | 148.50 | 61,590 |
| 2022-11-04 | 137.00 | 144.50 | 137.00 | 144.50 | 41,141 |
| 2022-11-03 | 139.50 | 139.50 | 137.00 | 137.00 | 30,334 |
| 2022-11-02 | 137.50 | 140.00 | 140.00 | 140.00 | 15,517 |
| 2022-11-01 | 134.50 | 139.00 | 134.50 | 137.50 | 65,205 |
| 2022-10-31 | 125.00 | 134.50 | 125.00 | 134.50 | 134,740 |
| 2022-10-28 | 125.00 | 125.00 | 123.50 | 125.00 | 144,878 |
| 2022-10-27 | 127.50 | 126.50 | 122.50 | 125.00 | 333,368 |
| 2022-10-26 | 132.00 | 132.00 | 126.50 | 127.50 | 59,507 |
| 2022-10-25 | 135.00 | 135.00 | 132.50 | 132.50 | 27,498 |
| 2022-10-24 | 137.50 | 137.50 | 135.00 | 135.00 | 47,023 |
| 2022-10-21 | 138.00 | 138.00 | 136.50 | 137.50 | 38,141 |
| 2022-10-20 | 136.00 | 136.50 | 136.00 | 136.50 | 18,684 |
| 2022-10-19 | 140.50 | 136.00 | 136.00 | 136.00 | 28,030 |
| 2022-10-18 | 141.00 | 142.00 | 140.50 | 140.50 | 86,900 |
| 2022-10-17 | 141.00 | 141.00 | 141.00 | 141.00 | 32,915 |
| 2022-10-14 | 142.00 | 144.00 | 141.00 | 141.00 | 19,396 |
| 2022-10-13 | 142.00 | 142.00 | 141.00 | 141.00 | 3,543 |
| 2022-10-12 | 142.00 | 146.00 | 141.00 | 142.00 | 119,404 |
| 2022-10-11 | 145.50 | 145.00 | 145.00 | 145.00 | 36,016 |
| 2022-10-10 | 150.00 | 150.00 | 145.50 | 145.50 | 32,832 |
| 2022-10-07 | 151.00 | 151.00 | 150.00 | 150.00 | 37,414 |
| 2022-10-06 | 148.00 | 151.50 | 151.50 | 151.50 | 87,952 |
| 2022-10-05 | 146.50 | 147.50 | 146.50 | 147.50 | 43,600 |
| 2022-10-04 | 147.00 | 146.00 | 142.00 | 146.00 | 61,503 |
| 2022-10-03 | 149.00 | 146.00 | 143.00 | 146.00 | 95,994 |
| 2022-09-30 | 152.00 | 152.00 | 149.00 | 149.00 | 24,004 |
| 2022-09-29 | 154.50 | 154.50 | 152.00 | 152.00 | 23,875 |
| 2022-09-28 | 155.50 | 155.50 | 154.25 | 154.50 | 109,003 |
| 2022-09-27 | 155.50 | 155.50 | 155.50 | 155.50 | 9,759 |
| 2022-09-26 | 155.50 | 155.50 | 155.50 | 155.50 | 22,490 |
| 2022-09-23 | 156.00 | 156.50 | 154.00 | 155.50 | 10,487 |
| 2022-09-22 | 157.00 | 157.00 | 156.00 | 156.00 | 48,030 |
| 2022-09-21 | 158.00 | 158.00 | 157.00 | 157.00 | 25,046 |
| 2022-09-20 | 156.50 | 160.00 | 160.00 | 158.00 | 60,503 |
| 2022-09-19 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-09-16 | 156.50 | 156.50 | 156.50 | 156.50 | 4,000 |
| 2022-09-15 | 156.50 | 156.50 | 156.50 | 156.50 | 144,510 |
| 2022-09-14 | 158.00 | 158.00 | 156.50 | 156.50 | 62,106 |
| 2022-09-13 | 156.00 | 158.00 | 155.00 | 158.00 | 9,226 |
| 2022-09-12 | 155.50 | 156.50 | 155.50 | 156.00 | 159,935 |
| 2022-09-09 | 155.50 | 155.50 | 155.50 | 155.50 | 21,386 |
| 2022-09-08 | 155.50 | 153.00 | 153.00 | 153.00 | 4,915 |
| 2022-09-07 | 155.50 | 155.50 | 155.50 | 155.50 | 7,882 |
| 2022-09-06 | 155.50 | 155.50 | 155.50 | 155.50 | 12,999 |
| 2022-09-05 | 155.50 | 155.50 | 155.50 | 155.50 | 37,277 |
| 2022-09-02 | 155.50 | 155.50 | 155.50 | 155.50 | 111,820 |
| 2022-09-01 | 155.50 | 154.00 | 154.00 | 155.50 | 25,212 |
| 2022-08-31 | 155.50 | 155.50 | 155.50 | 155.50 | 56,849 |
| 2022-08-30 | 155.50 | 156.00 | 154.00 | 155.50 | 17,199 |
| 2022-08-29 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2022-08-26 | 155.50 | 163.00 | 163.00 | 163.00 | 23,423 |
| 2022-08-25 | 156.00 | 156.00 | 155.50 | 155.50 | 9,050 |
| 2022-08-24 | 157.50 | 155.00 | 155.00 | 155.00 | 103,794 |
| 2022-08-23 | 159.00 | 159.00 | 157.50 | 157.50 | 19,217 |
| 2022-08-22 | 161.00 | 161.00 | 159.00 | 159.00 | 70,942 |
| 2022-08-19 | 159.00 | 162.00 | 162.00 | 162.00 | 103,466 |
| 2022-08-18 | 156.00 | 159.00 | 156.00 | 159.00 | 129,955 |
| 2022-08-17 | 158.50 | 158.50 | 155.50 | 156.00 | 145,145 |
| 2022-08-16 | 158.50 | 161.00 | 158.50 | 161.00 | 154,316 |
| 2022-08-15 | 158.00 | 160.00 | 158.50 | 158.50 | 40,877 |
| 2022-08-12 | 157.50 | 158.00 | 157.50 | 158.00 | 15,582 |
| 2022-08-11 | 157.50 | 157.50 | 157.50 | 157.50 | 12,621 |
| 2022-08-10 | 157.50 | 155.00 | 155.00 | 157.50 | 32,047 |
| 2022-08-09 | 158.50 | 158.50 | 157.50 | 157.50 | 53,371 |
| 2022-08-08 | 158.50 | 161.00 | 161.00 | 158.50 | 32,290 |
| 2022-08-05 | 158.50 | 160.00 | 160.00 | 160.00 | 41,934 |
| 2022-08-04 | 158.50 | 158.50 | 158.50 | 158.50 | 6,785 |
| 2022-08-03 | 159.00 | 159.00 | 158.50 | 158.50 | 12,595 |
| 2022-08-02 | 160.50 | 160.50 | 159.00 | 159.00 | 35,769 |
| 2022-08-01 | 162.50 | 162.50 | 160.00 | 160.50 | 30,684 |
| 2022-07-29 | 163.00 | 163.00 | 162.00 | 163.00 | 35,951 |
| 2022-07-28 | 163.00 | 164.00 | 163.00 | 164.00 | 212,073 |
| 2022-07-27 | 161.50 | 163.50 | 161.50 | 163.50 | 27,129 |
| 2022-07-26 | 160.00 | 167.50 | 160.00 | 161.50 | 138,374 |
| 2022-07-25 | 159.00 | 159.00 | 159.00 | 159.00 | 73,884 |
| 2022-07-22 | 155.50 | 159.50 | 159.00 | 159.50 | 147,624 |
| 2022-07-21 | 156.00 | 156.00 | 155.00 | 155.50 | 103,485 |
| 2022-07-20 | 142.50 | 153.00 | 142.50 | 153.00 | 110,403 |
| 2022-07-19 | 139.50 | 142.00 | 142.00 | 142.00 | 53,184 |
| 2022-07-18 | 139.00 | 140.00 | 136.50 | 139.50 | 126,909 |
| 2022-07-15 | 144.50 | 139.00 | 137.00 | 139.00 | 70,134 |
| 2022-07-14 | 149.50 | 149.50 | 144.50 | 144.50 | 45,354 |
| 2022-07-13 | 145.00 | 150.50 | 145.00 | 149.50 | 135,246 |
| 2022-07-12 | 150.50 | 149.00 | 149.00 | 149.00 | 15,674 |
| 2022-07-11 | 150.50 | 150.00 | 150.00 | 150.50 | 115,930 |
| 2022-07-08 | 152.00 | 151.50 | 151.50 | 151.50 | 51,104 |
| 2022-07-07 | 155.00 | 155.00 | 147.00 | 152.00 | 116,483 |
| 2022-07-06 | 155.00 | 153.00 | 153.00 | 155.00 | 8,224 |
| 2022-07-05 | 157.50 | 155.00 | 155.00 | 155.00 | 89,340 |
| 2022-07-04 | 158.50 | 158.50 | 155.00 | 157.50 | 127,681 |
| 2022-07-01 | 161.00 | 161.00 | 158.50 | 158.50 | 34,044 |
| 2022-06-30 | 162.50 | 162.50 | 161.00 | 161.00 | 11,286 |
| 2022-06-29 | 164.00 | 164.00 | 162.50 | 162.50 | 57,023 |
| 2022-06-28 | 163.00 | 165.00 | 163.00 | 164.00 | 42,592 |
| 2022-06-27 | 168.50 | 163.00 | 163.00 | 163.00 | 69,279 |
| 2022-06-24 | 166.50 | 169.00 | 169.00 | 169.00 | 84,307 |
| 2022-06-23 | 165.00 | 166.50 | 165.00 | 166.50 | 137,956 |
| 2022-06-22 | 164.50 | 165.00 | 164.50 | 165.00 | 16,341 |
| 2022-06-21 | 164.00 | 164.50 | 164.50 | 164.50 | 35,582 |
| 2022-06-20 | 165.00 | 165.00 | 163.00 | 164.00 | 46,691 |
| 2022-06-17 | 165.50 | 166.00 | 166.00 | 165.00 | 37,131 |
| 2022-06-16 | 167.00 | 166.50 | 165.50 | 165.50 | 52,352 |
| 2022-06-15 | 165.50 | 167.00 | 165.50 | 167.00 | 55,590 |
| 2022-06-14 | 165.50 | 168.00 | 163.50 | 168.00 | 58,829 |
| 2022-06-13 | 169.50 | 169.50 | 164.50 | 164.50 | 159,763 |
| 2022-06-10 | 170.00 | 170.00 | 168.50 | 170.00 | 321,520 |
| 2022-06-09 | 168.00 | 170.00 | 170.00 | 170.00 | 96,608 |
| 2022-06-08 | 166.50 | 169.00 | 169.00 | 168.00 | 22,427 |
| 2022-06-07 | 167.00 | 166.50 | 163.50 | 166.50 | 176,973 |
| 2022-06-06 | 160.50 | 166.50 | 162.50 | 166.50 | 183,710 |
| 2022-06-03 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2022-06-02 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2022-06-01 | 161.50 | 161.50 | 160.50 | 160.50 | 1,918,771 |
| 2022-05-31 | 162.00 | 162.00 | 161.50 | 161.50 | 71,527 |
| 2022-05-30 | 160.50 | 164.00 | 164.00 | 164.00 | 211,388 |
| 2022-05-27 | 156.00 | 162.00 | 162.00 | 162.00 | 260,036 |
| 2022-05-26 | 157.50 | 155.00 | 155.00 | 155.00 | 705,380 |
| 2022-05-25 | 161.00 | 157.00 | 157.00 | 157.00 | 105,486 |
| 2022-05-24 | 170.50 | 171.50 | 160.50 | 161.00 | 163,162 |
| 2022-05-23 | 171.00 | 167.50 | 162.00 | 167.00 | 162,176 |
| 2022-05-20 | 170.50 | 170.50 | 170.50 | 171.00 | 62,321 |
| 2022-05-19 | 173.50 | 171.50 | 171.50 | 170.50 | 29,023 |
| 2022-05-18 | 174.00 | 174.00 | 173.50 | 173.50 | 13,362 |
| 2022-05-17 | 174.00 | 174.00 | 174.00 | 174.00 | 107,880 |
| 2022-05-16 | 174.00 | 174.00 | 174.00 | 174.00 | 196,600 |
| 2022-05-13 | 172.50 | 174.00 | 174.00 | 174.00 | 42,783 |
| 2022-05-12 | 171.50 | 172.50 | 171.50 | 172.50 | 55,220 |
| 2022-05-11 | 171.00 | 172.50 | 170.50 | 172.00 | 363,753 |
| 2022-05-10 | 171.50 | 171.00 | 169.00 | 169.00 | 122,511 |
| 2022-05-09 | 171.00 | 171.50 | 170.50 | 171.50 | 60,339 |
| 2022-05-06 | 173.00 | 173.00 | 171.00 | 171.00 | 126,427 |
| 2022-05-05 | 171.00 | 176.00 | 171.00 | 172.00 | 96,727 |
| 2022-05-04 | 171.00 | 170.00 | 170.00 | 170.00 | 57,261 |
| 2022-05-03 | 171.50 | 171.50 | 171.00 | 171.00 | 31,790 |
| 2022-05-02 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-04-29 | 171.50 | 173.00 | 173.00 | 173.00 | 46,342 |
| 2022-04-28 | 173.00 | 173.00 | 171.50 | 171.50 | 53,096 |
| 2022-04-27 | 175.00 | 175.00 | 172.00 | 173.00 | 116,854 |
| 2022-04-26 | 172.00 | 178.00 | 172.00 | 175.00 | 277,215 |
| 2022-04-25 | 178.50 | 179.00 | 172.00 | 172.00 | 306,690 |
| 2022-04-22 | 170.00 | 179.50 | 170.00 | 178.50 | 278,477 |
| 2022-04-21 | 167.00 | 170.00 | 167.00 | 170.00 | 5,497,161 |
| 2022-04-20 | 171.50 | 171.50 | 167.00 | 167.00 | 44,401 |
| 2022-04-19 | 163.50 | 169.00 | 163.50 | 169.00 | 154,123 |
| 2022-04-18 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-04-15 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-04-14 | 164.00 | 164.00 | 163.50 | 163.50 | 85,464 |
| 2022-04-13 | 158.50 | 165.00 | 161.00 | 164.50 | 316,818 |
| 2022-04-12 | 161.00 | 158.50 | 157.00 | 158.50 | 322,017 |
| 2022-04-11 | 162.50 | 162.50 | 157.50 | 157.50 | 79,591 |
| 2022-04-08 | 156.75 | 159.50 | 156.75 | 159.50 | 138,118 |
| 2022-04-07 | 156.75 | 156.75 | 156.75 | 156.75 | 24,958 |
| 2022-04-06 | 151.00 | 160.00 | 151.00 | 156.75 | 215,395 |
| 2022-04-05 | 151.00 | 151.00 | 151.00 | 151.00 | 43,575 |
| 2022-04-04 | 151.00 | 149.00 | 149.00 | 151.00 | 47,104 |
| 2022-04-01 | 150.00 | 152.00 | 150.00 | 151.00 | 91,536 |
| 2022-03-31 | 149.00 | 150.00 | 150.00 | 150.00 | 355,453 |
| 2022-03-30 | 147.50 | 149.00 | 148.00 | 149.00 | 82,753 |
| 2022-03-29 | 147.50 | 147.50 | 146.50 | 147.50 | 102,677 |
| 2022-03-28 | 149.00 | 149.00 | 147.50 | 147.50 | 35,327 |
| 2022-03-25 | 148.00 | 149.00 | 147.50 | 149.00 | 25,998 |
| 2022-03-24 | 148.50 | 148.50 | 148.00 | 148.00 | 8,552 |
| 2022-03-23 | 149.00 | 150.00 | 145.00 | 148.50 | 30,247 |
| 2022-03-22 | 151.50 | 151.50 | 149.00 | 149.00 | 29,067 |
| 2022-03-21 | 156.00 | 156.00 | 151.50 | 151.50 | 46,240 |
| 2022-03-18 | 149.50 | 156.00 | 154.50 | 156.00 | 161,964 |
| 2022-03-17 | 148.50 | 149.50 | 147.00 | 149.50 | 62,536 |
| 2022-03-16 | 141.50 | 149.00 | 141.50 | 148.50 | 109,014 |
| 2022-03-15 | 138.50 | 141.50 | 138.50 | 141.50 | 136,468 |
| 2022-03-14 | 139.50 | 139.50 | 138.50 | 138.50 | 39,677 |
| 2022-03-11 | 141.50 | 141.50 | 139.00 | 139.50 | 89,851 |
| 2022-03-10 | 140.00 | 141.00 | 141.00 | 141.00 | 118,989 |
| 2022-03-09 | 130.50 | 140.00 | 140.00 | 140.00 | 151,719 |
| 2022-03-08 | 130.50 | 130.50 | 130.50 | 130.50 | 23,943 |
| 2022-03-07 | 130.00 | 129.50 | 125.00 | 129.50 | 133,822 |
| 2022-03-04 | 137.50 | 135.00 | 132.00 | 132.50 | 235,624 |
| 2022-03-03 | 142.00 | 142.00 | 138.50 | 138.50 | 131,895 |
| 2022-03-02 | 136.50 | 144.50 | 136.50 | 142.00 | 391,908 |
| 2022-03-01 | 122.50 | 140.00 | 129.00 | 136.50 | 353,339 |
| 2022-02-28 | 118.50 | 118.50 | 118.50 | 118.50 | 106,043 |
| 2022-02-25 | 120.50 | 119.50 | 118.00 | 118.00 | 85,850 |
| 2022-02-24 | 121.00 | 121.00 | 120.00 | 120.50 | 129,604 |
| 2022-02-23 | 121.00 | 121.00 | 121.00 | 121.00 | 7,788 |
| 2022-02-22 | 122.50 | 120.50 | 120.50 | 120.50 | 115,335 |
| 2022-02-21 | 122.50 | 122.50 | 122.50 | 122.50 | 49,858 |
| 2022-02-18 | 121.50 | 121.50 | 121.00 | 121.00 | 170,186 |
| 2022-02-17 | 121.50 | 122.50 | 121.50 | 121.50 | 28,857 |
| 2022-02-16 | 122.50 | 122.50 | 121.50 | 121.50 | 53,725 |
| 2022-02-15 | 122.00 | 122.50 | 121.50 | 122.50 | 43,107 |
| 2022-02-14 | 123.00 | 121.50 | 120.50 | 121.50 | 78,933 |
| 2022-02-11 | 122.00 | 123.00 | 122.00 | 123.00 | 48,196 |
| 2022-02-10 | 122.50 | 122.50 | 122.00 | 122.00 | 76,369 |
| 2022-02-09 | 123.00 | 121.00 | 121.00 | 122.50 | 86,069 |
| 2022-02-08 | 121.00 | 123.00 | 121.00 | 121.00 | 101,567 |
| 2022-02-07 | 122.00 | 122.50 | 121.00 | 121.00 | 286,056 |
| 2022-02-04 | 121.00 | 122.00 | 121.00 | 122.00 | 14,875 |
| 2022-02-03 | 123.00 | 123.00 | 123.00 | 123.00 | 24,785 |
| 2022-02-02 | 122.00 | 123.00 | 122.00 | 123.00 | 37,109 |
| 2022-02-01 | 121.00 | 123.00 | 121.00 | 122.00 | 105,962 |
| 2022-01-31 | 124.50 | 121.50 | 121.50 | 123.00 | 133,154 |
| 2022-01-28 | 123.50 | 125.00 | 125.00 | 125.00 | 125,310 |
| 2022-01-27 | 121.50 | 123.50 | 121.50 | 123.50 | 177,987 |
| 2022-01-26 | 121.50 | 123.00 | 121.50 | 121.50 | 53,215 |
| 2022-01-25 | 126.50 | 127.50 | 120.50 | 121.50 | 205,701 |
| 2022-01-24 | 133.50 | 125.00 | 125.00 | 125.00 | 266,576 |
| 2022-01-21 | 135.50 | 135.00 | 133.50 | 133.50 | 60,697 |
| 2022-01-20 | 132.00 | 137.50 | 132.00 | 136.50 | 201,325 |
| 2022-01-19 | 122.50 | 133.50 | 123.00 | 132.00 | 195,458 |
| 2022-01-18 | 125.50 | 125.50 | 122.25 | 122.50 | 1,278,320 |
| 2022-01-17 | 125.50 | 125.50 | 125.00 | 125.50 | 71,176 |
| 2022-01-14 | 120.00 | 127.00 | 120.00 | 125.50 | 176,398 |
| 2022-01-13 | 121.00 | 121.00 | 120.00 | 120.00 | 62,198 |
| 2022-01-12 | 115.50 | 121.00 | 115.00 | 121.00 | 133,290 |
| 2022-01-11 | 115.50 | 115.50 | 114.50 | 115.50 | 208,389 |
| 2022-01-10 | 117.50 | 117.50 | 116.00 | 115.50 | 251,734 |
| 2022-01-07 | 115.00 | 115.00 | 114.00 | 115.00 | 154,105 |
| 2022-01-06 | 117.00 | 117.00 | 116.00 | 116.00 | 77,063 |
| 2022-01-05 | 118.00 | 118.00 | 117.00 | 117.00 | 80,081 |
| 2022-01-04 | 123.50 | 123.50 | 119.00 | 119.00 | 61,152 |
| 2022-01-03 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2021-12-31 | 119.00 | 120.50 | 120.50 | 120.50 | 19,260 |
| 2021-12-30 | 116.50 | 124.00 | 119.00 | 119.00 | 125,369 |
| 2021-12-29 | 116.00 | 116.50 | 116.00 | 116.50 | 66,375 |
| 2021-12-28 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2021-12-27 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2021-12-24 | 116.00 | 118.00 | 118.00 | 116.00 | 120,358 |
| 2021-12-23 | 118.00 | 118.00 | 118.00 | 116.00 | 12,793 |
| 2021-12-22 | 115.00 | 115.00 | 115.00 | 115.00 | 58,958 |
| 2021-12-21 | 115.00 | 116.00 | 115.00 | 115.00 | 42,589 |
| 2021-12-20 | 117.00 | 120.00 | 117.00 | 117.00 | 95,686 |
| 2021-12-17 | 114.00 | 117.50 | 114.00 | 117.00 | 156,383 |
| 2021-12-16 | 111.00 | 114.00 | 110.00 | 114.00 | 120,381 |
| 2021-12-15 | 113.00 | 113.50 | 111.00 | 111.00 | 90,073 |
| 2021-12-14 | 122.00 | 113.00 | 111.00 | 113.00 | 836,100 |
| 2021-12-13 | 124.50 | 120.00 | 120.00 | 120.00 | 263,700 |
| 2021-12-10 | 124.50 | 124.50 | 124.50 | 124.50 | 2,297,374 |
| 2021-12-09 | 122.00 | 124.50 | 122.00 | 124.50 | 1,358,859 |
| 2021-12-08 | 119.00 | 122.00 | 119.00 | 122.00 | 1,897,991 |
| 2021-12-07 | 121.00 | 120.00 | 118.00 | 119.00 | 280,731 |
| 2021-12-06 | 121.00 | 121.00 | 121.00 | 121.00 | 163,674 |
| 2021-12-03 | 121.00 | 120.50 | 120.50 | 120.50 | 68,988 |
| 2021-12-02 | 121.00 | 120.00 | 120.00 | 121.00 | 54,528 |
| 2021-12-01 | 120.50 | 121.00 | 121.00 | 121.00 | 168,000 |
| 2021-11-30 | 122.50 | 124.50 | 124.50 | 124.50 | 116,846 |
| 2021-11-29 | 114.50 | 125.00 | 125.00 | 123.00 | 230,185 |
| 2021-11-26 | 118.50 | 120.50 | 110.50 | 114.50 | 372,297 |
| 2021-11-25 | 122.50 | 123.00 | 117.50 | 120.50 | 107,441 |
| 2021-11-24 | 121.00 | 125.00 | 120.50 | 122.50 | 6,462,284 |
| 2021-11-23 | 136.00 | 134.50 | 118.50 | 123.50 | 500,511 |
| 2021-11-22 | 134.00 | 135.00 | 132.00 | 132.00 | 664,629 |
| 2021-11-19 | 136.50 | 135.00 | 134.00 | 134.00 | 183,900 |
| 2021-11-18 | 141.00 | 140.00 | 136.00 | 136.50 | 96,573 |
| 2021-11-17 | 140.50 | 141.00 | 140.50 | 141.00 | 23,173 |
| 2021-11-16 | 142.50 | 142.50 | 140.50 | 140.50 | 43,745 |
| 2021-11-15 | 141.50 | 145.00 | 145.00 | 142.50 | 54,825 |
| 2021-11-12 | 137.00 | 142.00 | 141.50 | 141.50 | 107,349 |
| 2021-11-11 | 144.50 | 135.00 | 135.00 | 135.00 | 104,669 |
| 2021-11-10 | 146.00 | 146.00 | 145.00 | 145.00 | 105,281 |
| 2021-11-09 | 148.00 | 148.00 | 148.00 | 146.00 | 50,481 |
| 2021-11-08 | 148.00 | 146.00 | 146.00 | 146.00 | 19,259 |
| 2021-11-05 | 149.00 | 148.50 | 147.00 | 148.00 | 64,536 |
| 2021-11-04 | 147.00 | 152.00 | 147.00 | 149.00 | 104,427 |
| 2021-11-03 | 145.50 | 151.00 | 147.00 | 147.00 | 244,628 |
| 2021-11-02 | 145.50 | 147.00 | 147.00 | 147.00 | 137,052 |
| 2021-11-01 | 144.00 | 147.00 | 145.00 | 146.00 | 657,867 |
| 2021-10-29 | 139.00 | 144.00 | 137.50 | 144.00 | 240,104 |
| 2021-10-28 | 145.00 | 145.00 | 140.00 | 140.00 | 147,070 |
| 2021-10-27 | 135.00 | 145.00 | 142.50 | 142.50 | 584,332 |
| 2021-10-26 | 128.00 | 135.00 | 125.50 | 135.00 | 286,764 |
| 2021-10-25 | 123.00 | 128.00 | 123.00 | 125.50 | 196,431 |
| 2021-10-22 | 121.00 | 123.00 | 121.00 | 123.00 | 4,376,531 |
| 2021-10-21 | 121.50 | 121.00 | 121.00 | 121.00 | 525,237 |
| 2021-10-20 | 121.50 | 120.00 | 120.00 | 121.50 | 89,764 |
| 2021-10-19 | 121.50 | 121.00 | 121.00 | 121.00 | 149,984 |
| 2021-10-18 | 121.50 | 120.00 | 120.00 | 120.00 | 185,368 |
| 2021-10-15 | 125.00 | 124.00 | 121.50 | 121.50 | 632,829 |
| 2021-10-14 | 124.50 | 125.00 | 124.00 | 125.00 | 644,367 |
| 2021-10-13 | 122.00 | 123.00 | 120.00 | 123.00 | 176,125 |
| 2021-10-12 | 119.00 | 126.00 | 122.00 | 122.00 | 1,601,030 |
| 2021-10-11 | 114.50 | 114.50 | 114.50 | 114.50 | 638,248 |
| 2021-10-08 | 114.50 | 115.00 | 115.00 | 115.00 | 33,914 |
| 2021-10-07 | 114.00 | 114.50 | 114.00 | 114.50 | 45,518 |
| 2021-10-06 | 114.00 | 114.50 | 113.00 | 114.00 | 42,438 |
| 2021-10-05 | 114.00 | 112.00 | 112.00 | 114.00 | 12,096 |
| 2021-10-04 | 111.00 | 111.00 | 111.00 | 114.00 | 14,698 |
| 2021-10-01 | 115.00 | 116.00 | 116.00 | 114.00 | 795,930 |
| 2021-09-30 | 111.50 | 116.00 | 116.00 | 116.00 | 1,577,198 |
| 2021-09-29 | 109.50 | 111.50 | 109.50 | 111.50 | 249,971 |
| 2021-09-28 | 110.50 | 110.50 | 109.50 | 109.50 | 74,651 |
| 2021-09-27 | 109.00 | 110.50 | 108.00 | 108.00 | 78,867 |
| 2021-09-24 | 108.00 | 108.00 | 107.50 | 108.00 | 722,756 |
| 2021-09-23 | 106.00 | 108.00 | 105.00 | 105.00 | 85,648 |
| 2021-09-22 | 104.50 | 106.00 | 104.50 | 106.00 | 42,054 |
| 2021-09-21 | 103.50 | 102.00 | 102.00 | 102.00 | 71,125 |
| 2021-09-20 | 106.50 | 106.50 | 102.50 | 103.50 | 117,944 |
| 2021-09-17 | 108.50 | 109.00 | 105.50 | 106.50 | 179,958 |
| 2021-09-16 | 111.50 | 110.00 | 110.00 | 110.00 | 70,087 |
| 2021-09-15 | 113.50 | 113.50 | 112.00 | 111.50 | 20,329 |
| 2021-09-14 | 111.50 | 114.00 | 114.00 | 111.50 | 478,060 |
| 2021-09-13 | 113.00 | 114.00 | 111.50 | 111.50 | 42,152 |
| 2021-09-10 | 113.00 | 115.00 | 113.00 | 113.00 | 130,749 |
| 2021-09-09 | 114.00 | 114.00 | 112.00 | 113.00 | 110,102 |
| 2021-09-08 | 112.00 | 112.00 | 112.00 | 112.00 | 44,649 |
| 2021-09-07 | 111.00 | 112.50 | 111.00 | 112.00 | 99,300 |
| 2021-09-06 | 113.50 | 114.00 | 111.50 | 113.00 | 345,606 |
| 2021-09-03 | 116.00 | 115.00 | 113.50 | 115.00 | 68,525 |
| 2021-09-02 | 113.00 | 117.00 | 117.00 | 117.00 | 76,125 |
| 2021-09-01 | 113.00 | 112.00 | 112.00 | 112.00 | 139,964 |
| 2021-08-31 | 112.00 | 113.00 | 112.00 | 113.00 | 68,904 |
| 2021-08-30 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2021-08-27 | 113.00 | 113.00 | 111.50 | 112.00 | 282,580 |
| 2021-08-26 | 113.50 | 112.00 | 112.00 | 113.00 | 19,498 |
| 2021-08-25 | 112.00 | 113.50 | 112.00 | 113.50 | 38,385 |
| 2021-08-24 | 112.00 | 112.00 | 112.00 | 112.00 | 33,744 |
| 2021-08-23 | 108.00 | 110.00 | 110.00 | 112.00 | 134,819 |
| 2021-08-20 | 113.50 | 113.50 | 107.50 | 108.00 | 108,528 |
| 2021-08-19 | 114.50 | 114.00 | 109.00 | 113.50 | 272,551 |
| 2021-08-18 | 114.00 | 114.00 | 114.00 | 114.00 | 17,574 |
| 2021-08-17 | 114.00 | 114.00 | 114.00 | 114.00 | 29,112 |
| 2021-08-16 | 116.50 | 115.00 | 114.00 | 114.50 | 171,370 |
| 2021-08-13 | 116.50 | 118.00 | 118.00 | 118.00 | 75,407 |
| 2021-08-12 | 116.50 | 115.00 | 115.00 | 115.00 | 33,960 |
| 2021-08-11 | 113.50 | 119.00 | 115.00 | 116.50 | 90,567 |
| 2021-08-10 | 110.00 | 116.00 | 109.00 | 116.00 | 288,532 |
| 2021-08-09 | 103.50 | 110.00 | 103.50 | 110.00 | 89,355 |
| 2021-08-06 | 103.00 | 105.50 | 103.00 | 103.50 | 98,350 |
| 2021-08-05 | 100.00 | 103.00 | 101.00 | 103.00 | 51,614 |
| 2021-08-04 | 100.00 | 100.00 | 100.00 | 100.00 | 6,200 |
| 2021-08-03 | 99.50 | 100.00 | 99.50 | 100.00 | 133,808 |
| 2021-08-02 | 97.00 | 100.00 | 97.00 | 100.00 | 57,914 |
| 2021-07-30 | 97.00 | 97.00 | 97.00 | 97.00 | 20,167 |
| 2021-07-29 | 97.00 | 97.00 | 97.00 | 97.00 | 16,015 |
| 2021-07-28 | 94.50 | 97.00 | 94.50 | 97.00 | 250,356 |
| 2021-07-27 | 96.80 | 96.80 | 94.20 | 94.20 | 61,353 |
| 2021-07-26 | 99.00 | 98.00 | 98.00 | 98.00 | 99,736 |
| 2021-07-23 | 99.00 | 99.00 | 99.00 | 99.00 | 62,798 |
| 2021-07-22 | 98.50 | 99.00 | 98.50 | 99.00 | 42,234 |
| 2021-07-21 | 98.50 | 98.50 | 98.50 | 98.50 | 12,436 |
| 2021-07-20 | 98.50 | 98.50 | 98.50 | 98.50 | 26,455 |
| 2021-07-19 | 100.00 | 99.00 | 98.40 | 98.50 | 346,084 |
| 2021-07-16 | 102.00 | 102.00 | 99.00 | 100.00 | 43,346 |
| 2021-07-15 | 97.50 | 101.50 | 97.50 | 99.50 | 189,690 |
| 2021-07-14 | 97.50 | 98.00 | 98.00 | 98.00 | 75,259 |
| 2021-07-13 | 98.50 | 97.00 | 97.00 | 97.00 | 226,452 |
| 2021-07-12 | 99.00 | 100.00 | 98.50 | 98.50 | 64,377 |
| 2021-07-09 | 100.00 | 99.00 | 99.00 | 100.00 | 28,262 |
| 2021-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | 13,189 |
| 2021-07-07 | 100.00 | 100.00 | 100.00 | 100.00 | 14,131 |
| 2021-07-06 | 100.00 | 102.00 | 100.50 | 101.00 | 47,163 |
| 2021-07-05 | 100.00 | 101.00 | 101.00 | 100.00 | 55,773 |
| 2021-07-02 | 101.00 | 101.00 | 100.00 | 100.00 | 429,992 |
| 2021-07-01 | 101.00 | 101.00 | 101.00 | 101.00 | 52,273 |
| 2021-06-30 | 101.00 | 101.00 | 101.00 | 101.00 | 29,568 |
| 2021-06-29 | 97.00 | 102.00 | 101.00 | 101.00 | 89,918 |
| 2021-06-28 | 95.00 | 97.00 | 94.50 | 97.00 | 93,628 |
| 2021-06-25 | 94.00 | 94.50 | 94.00 | 94.50 | 31,819 |
| 2021-06-24 | 95.00 | 93.00 | 93.00 | 93.00 | 86,480 |
| 2021-06-23 | 94.00 | 96.00 | 96.00 | 96.00 | 40,361 |
| 2021-06-22 | 92.50 | 94.00 | 92.50 | 94.00 | 267,149 |
| 2021-06-21 | 95.00 | 94.00 | 92.00 | 92.00 | 353,155 |
| 2021-06-18 | 95.00 | 96.00 | 95.00 | 96.00 | 159,292 |
| 2021-06-17 | 101.00 | 101.00 | 94.00 | 95.00 | 245,738 |
| 2021-06-16 | 102.00 | 98.00 | 98.00 | 98.00 | 160,245 |
| 2021-06-15 | 102.50 | 102.50 | 101.50 | 102.00 | 44,929 |
| 2021-06-14 | 100.00 | 102.50 | 100.00 | 102.50 | 311,481 |
| 2021-06-11 | 98.50 | 101.00 | 100.00 | 100.00 | 44,937 |
| 2021-06-10 | 101.50 | 101.00 | 96.00 | 98.50 | 236,974 |
| 2021-06-09 | 102.00 | 100.00 | 100.00 | 101.50 | 53,399 |
| 2021-06-08 | 102.50 | 103.00 | 103.00 | 103.00 | 70,894 |
| 2021-06-07 | 104.50 | 102.00 | 100.00 | 102.00 | 532,092 |
| 2021-06-04 | 101.00 | 105.00 | 103.50 | 104.50 | 236,137 |
| 2021-06-03 | 101.00 | 99.00 | 99.00 | 99.00 | 88,809 |
| 2021-06-02 | 103.00 | 101.50 | 99.00 | 101.00 | 470,779 |
| 2021-06-01 | 108.00 | 107.00 | 100.50 | 102.00 | 446,734 |
| 2021-05-28 | 109.00 | 109.00 | 108.00 | 108.00 | 178,685 |
| 2021-05-27 | 108.00 | 109.00 | 107.00 | 109.00 | 139,981 |
| 2021-05-26 | 111.50 | 112.00 | 109.00 | 109.00 | 168,902 |
| 2021-05-25 | 117.00 | 115.00 | 111.00 | 111.50 | 996,057 |
| 2021-05-24 | 114.00 | 115.50 | 114.00 | 115.50 | 242,951 |
| 2021-05-21 | 112.00 | 116.00 | 116.00 | 114.00 | 33,570 |
| 2021-05-20 | 117.00 | 117.00 | 117.00 | 112.00 | 99,461 |
| 2021-05-19 | 112.00 | 112.00 | 112.00 | 112.00 | 18,095 |
| 2021-05-18 | 114.50 | 115.50 | 112.00 | 112.00 | 101,462 |
| 2021-05-17 | 117.00 | 117.00 | 114.50 | 114.50 | 37,224 |
| 2021-05-14 | 110.00 | 114.00 | 110.00 | 114.00 | 230,862 |
| 2021-05-13 | 113.50 | 110.50 | 108.00 | 110.00 | 82,164 |
| 2021-05-12 | 110.50 | 115.25 | 110.50 | 113.50 | 36,711 |
| 2021-05-11 | 116.00 | 116.00 | 110.50 | 110.50 | 80,774 |
| 2021-05-10 | 115.00 | 115.50 | 115.00 | 115.50 | 156,882 |
| 2021-05-07 | 121.00 | 121.00 | 117.00 | 115.00 | 82,465 |
| 2021-05-06 | 111.00 | 115.00 | 111.00 | 115.00 | 211,188 |
| 2021-05-05 | 109.00 | 111.00 | 109.00 | 111.00 | 304,981 |
| 2021-05-04 | 111.00 | 111.00 | 109.00 | 109.00 | 70,185 |
| 2021-04-30 | 111.00 | 111.00 | 111.00 | 111.00 | 122,225 |
| 2021-04-29 | 110.50 | 112.00 | 112.00 | 111.00 | 113,239 |
| 2021-04-28 | 111.25 | 111.25 | 111.25 | 111.25 | 115,151 |
| 2021-04-27 | 112.50 | 112.50 | 111.00 | 111.25 | 148,840 |
| 2021-04-26 | 116.50 | 115.00 | 113.00 | 113.00 | 194,448 |
| 2021-04-23 | 117.00 | 117.75 | 116.50 | 116.50 | 112,668 |
| 2021-04-22 | 119.50 | 125.00 | 115.00 | 117.00 | 91,642 |
| 2021-04-21 | 117.00 | 120.00 | 120.00 | 120.00 | 161,462 |
| 2021-04-20 | 115.00 | 117.50 | 115.00 | 117.00 | 78,107 |
| 2021-04-19 | 115.00 | 115.00 | 115.00 | 115.00 | 29,122 |
| 2021-04-16 | 115.00 | 115.00 | 115.00 | 115.00 | 28,340 |
| 2021-04-15 | 114.00 | 115.50 | 114.50 | 115.00 | 40,591 |
| 2021-04-14 | 113.00 | 113.00 | 113.00 | 113.00 | 108,105 |
| 2021-04-13 | 116.00 | 116.00 | 112.50 | 113.00 | 207,442 |
| 2021-04-12 | 114.00 | 116.00 | 114.00 | 116.00 | 180,970 |
| 2021-04-09 | 114.00 | 114.00 | 114.00 | 114.00 | 84,365 |
| 2021-04-08 | 115.00 | 114.00 | 112.50 | 114.00 | 100,801 |
| 2021-04-07 | 116.00 | 117.00 | 112.50 | 115.00 | 524,862 |
| 2021-04-06 | 117.00 | 117.00 | 115.00 | 116.00 | 251,325 |
| 2021-04-01 | 116.75 | 117.00 | 116.00 | 117.00 | 110,169 |
| 2021-03-31 | 118.25 | 118.25 | 116.75 | 116.75 | 24,910 |
| 2021-03-30 | 118.50 | 118.50 | 118.25 | 118.25 | 39,138 |
| 2021-03-29 | 115.50 | 119.00 | 115.50 | 118.50 | 124,490 |
| 2021-03-26 | 118.00 | 117.00 | 114.00 | 117.00 | 140,712 |
| 2021-03-25 | 121.00 | 121.00 | 118.00 | 118.00 | 110,044 |
| 2021-03-24 | 122.00 | 123.00 | 121.00 | 121.00 | 69,753 |
| 2021-03-23 | 115.00 | 122.00 | 115.00 | 122.00 | 315,880 |
| 2021-03-22 | 116.50 | 119.50 | 116.50 | 119.50 | 75,089 |
| 2021-03-19 | 116.00 | 116.50 | 116.00 | 116.50 | 178,717 |
| 2021-03-18 | 115.00 | 116.00 | 114.50 | 116.00 | 80,406 |
| 2021-03-17 | 116.50 | 116.50 | 114.50 | 115.00 | 856,755 |
| 2021-03-16 | 115.00 | 118.00 | 118.00 | 118.00 | 277,050 |
| 2021-03-15 | 110.50 | 117.00 | 109.50 | 117.00 | 430,705 |
| 2021-03-12 | 110.50 | 110.00 | 110.00 | 110.00 | 200,787 |
| 2021-03-11 | 112.00 | 112.00 | 110.50 | 110.50 | 113,773 |
| 2021-03-10 | 113.00 | 111.50 | 111.50 | 111.50 | 233,386 |
| 2021-03-09 | 113.50 | 113.50 | 111.00 | 112.50 | 223,111 |
| 2021-03-08 | 115.00 | 120.00 | 113.50 | 114.00 | 261,980 |
| 2021-03-05 | 120.00 | 120.00 | 114.00 | 117.00 | 135,404 |
| 2021-03-04 | 120.00 | 120.00 | 117.00 | 117.00 | 116,222 |
| 2021-03-03 | 114.00 | 118.00 | 113.00 | 116.50 | 454,815 |
| 2021-03-02 | 116.00 | 116.00 | 116.00 | 116.00 | 149,771 |
| 2021-03-01 | 116.50 | 118.00 | 116.00 | 116.00 | 161,802 |
| 2021-02-26 | 115.00 | 118.00 | 115.00 | 116.50 | 95,632 |
| 2021-02-25 | 110.00 | 121.00 | 110.00 | 118.00 | 385,163 |
| 2021-02-24 | 112.00 | 115.00 | 115.00 | 115.00 | 135,444 |
| 2021-02-23 | 113.00 | 113.50 | 112.00 | 112.00 | 215,577 |
| 2021-02-22 | 112.00 | 113.50 | 112.00 | 113.50 | 376,790 |
| 2021-02-19 | 114.00 | 119.00 | 114.00 | 114.00 | 786,070 |
| 2021-02-18 | 121.00 | 123.50 | 120.00 | 120.50 | 169,206 |
| 2021-02-17 | 123.00 | 124.50 | 123.00 | 124.50 | 67,459 |
| 2021-02-16 | 125.00 | 131.50 | 124.00 | 124.00 | 822,576 |
| 2021-02-15 | 118.00 | 118.00 | 118.00 | 118.00 | 54,566 |
| 2021-02-12 | 118.00 | 118.00 | 118.00 | 118.00 | 76,569 |
| 2021-02-11 | 116.75 | 116.00 | 116.00 | 118.00 | 72,467 |
| 2021-02-10 | 116.75 | 116.75 | 116.75 | 116.75 | 163,691 |
| 2021-02-09 | 117.50 | 117.50 | 116.00 | 116.75 | 36,778 |
| 2021-02-08 | 118.50 | 118.00 | 118.00 | 118.00 | 123,878 |
| 2021-02-05 | 119.00 | 119.00 | 118.50 | 118.50 | 17,913 |
| 2021-02-04 | 119.00 | 119.00 | 119.00 | 119.00 | 89,739 |
| 2021-02-03 | 119.50 | 119.50 | 118.50 | 119.00 | 313,204 |
| 2021-02-02 | 115.50 | 118.50 | 118.50 | 118.50 | 64,752 |
| 2021-02-01 | 109.00 | 113.00 | 109.00 | 113.00 | 97,421 |
| 2021-01-29 | 111.00 | 112.00 | 111.00 | 112.00 | 63,207 |
| 2021-01-28 | 113.50 | 113.50 | 108.50 | 111.00 | 252,865 |
| 2021-01-27 | 114.50 | 116.00 | 112.00 | 113.50 | 151,902 |
| 2021-01-26 | 115.50 | 115.50 | 114.50 | 114.50 | 88,151 |
| 2021-01-25 | 117.00 | 117.00 | 115.00 | 115.50 | 270,227 |
| 2021-01-22 | 116.00 | 117.00 | 115.00 | 117.00 | 142,315 |
| 2021-01-21 | 118.00 | 115.00 | 115.00 | 115.00 | 122,481 |
| 2021-01-20 | 118.50 | 118.50 | 118.00 | 118.00 | 96,993 |
| 2021-01-19 | 118.50 | 118.50 | 118.50 | 118.50 | 116,749 |
| 2021-01-18 | 118.50 | 117.50 | 117.00 | 118.50 | 145,010 |
| 2021-01-15 | 121.00 | 120.00 | 118.50 | 118.50 | 368,791 |
| 2021-01-14 | 117.50 | 120.00 | 120.00 | 120.00 | 261,856 |
| 2021-01-13 | 118.00 | 117.50 | 115.50 | 117.50 | 152,906 |
| 2021-01-12 | 117.50 | 118.00 | 118.00 | 118.00 | 239,066 |
| 2021-01-11 | 121.00 | 120.00 | 110.50 | 119.00 | 1,301,058 |
| 2021-01-08 | 118.00 | 121.00 | 120.50 | 121.00 | 480,877 |
| 2021-01-07 | 122.00 | 121.00 | 118.00 | 118.00 | 280,849 |
| 2021-01-06 | 123.00 | 122.50 | 121.50 | 121.50 | 270,396 |
| 2021-01-05 | 130.00 | 129.50 | 119.00 | 123.00 | 357,615 |
| 2021-01-04 | 126.50 | 132.50 | 128.00 | 128.00 | 619,175 |
| 2020-12-31 | 126.50 | 126.50 | 126.50 | 126.50 | 48,874 |
| 2020-12-30 | 127.50 | 128.00 | 128.00 | 126.50 | 248,038 |
| 2020-12-29 | 126.00 | 127.50 | 122.00 | 127.50 | 129,244 |
| 2020-12-24 | 122.50 | 127.00 | 122.50 | 126.00 | 494,962 |
| 2020-12-23 | 113.50 | 125.00 | 121.50 | 122.50 | 278,485 |
| 2020-12-22 | 113.00 | 117.00 | 109.50 | 117.00 | 230,372 |
| 2020-12-21 | 115.00 | 113.50 | 107.50 | 111.00 | 221,868 |
| 2020-12-18 | 115.00 | 120.00 | 113.50 | 115.00 | 102,232 |
| 2020-12-17 | 119.50 | 117.00 | 112.00 | 115.00 | 183,048 |
| 2020-12-16 | 121.50 | 121.00 | 118.50 | 119.50 | 133,939 |
| 2020-12-15 | 116.50 | 123.00 | 117.50 | 121.50 | 229,603 |
| 2020-12-14 | 130.00 | 130.00 | 114.00 | 114.00 | 410,417 |
| 2020-12-11 | 120.00 | 131.50 | 121.50 | 130.00 | 1,132,488 |
| 2020-12-10 | 98.00 | 120.00 | 98.00 | 120.00 | 624,231 |
| 2020-12-09 | 99.00 | 102.00 | 99.00 | 101.00 | 127,732 |
| 2020-12-08 | 105.00 | 104.00 | 103.00 | 103.50 | 327,201 |
| 2020-12-07 | 107.50 | 107.50 | 103.00 | 105.00 | 140,982 |
| 2020-12-04 | 103.50 | 112.00 | 100.00 | 110.00 | 576,412 |
| 2020-12-03 | 98.50 | 100.00 | 100.00 | 100.00 | 83,498 |
| 2020-12-02 | 98.50 | 99.00 | 99.00 | 99.00 | 319,982 |
| 2020-12-01 | 94.50 | 100.25 | 93.50 | 98.50 | 678,026 |
| 2020-11-30 | 94.00 | 95.60 | 95.60 | 95.60 | 485,369 |
| 2020-11-27 | 96.00 | 95.00 | 92.00 | 92.00 | 464,569 |
| 2020-11-26 | 91.00 | 97.80 | 88.00 | 97.80 | 619,185 |
| 2020-11-25 | 78.50 | 92.00 | 85.00 | 90.00 | 2,219,266 |
| 2020-11-24 | 69.50 | 72.00 | 66.40 | 72.00 | 1,072,199 |
| 2020-11-23 | 65.00 | 71.00 | 69.50 | 71.00 | 725,129 |
| 2020-11-20 | 66.00 | 67.00 | 65.00 | 65.00 | 319,395 |
| 2020-11-19 | 66.00 | 69.40 | 65.00 | 65.00 | 539,789 |
| 2020-11-18 | 63.50 | 68.00 | 63.00 | 68.00 | 243,944 |
| 2020-11-17 | 66.00 | 68.00 | 65.00 | 65.00 | 114,888 |
| 2020-11-16 | 68.50 | 69.00 | 66.00 | 68.00 | 164,688 |
| 2020-11-13 | 68.50 | 68.00 | 68.00 | 68.00 | 91,154 |
| 2020-11-12 | 67.00 | 72.00 | 68.50 | 70.00 | 450,713 |
| 2020-11-11 | 64.00 | 67.00 | 64.50 | 67.00 | 222,821 |
| 2020-11-10 | 65.50 | 65.00 | 61.00 | 62.00 | 141,675 |
| 2020-11-09 | 61.00 | 67.00 | 65.50 | 65.50 | 432,452 |
| 2020-11-06 | 58.00 | 61.00 | 58.00 | 61.00 | 129,008 |
| 2020-11-05 | 57.00 | 58.00 | 57.00 | 58.00 | 125,798 |
| 2020-11-04 | 57.50 | 59.00 | 57.00 | 57.00 | 119,095 |
| 2020-11-03 | 57.50 | 59.00 | 57.50 | 57.50 | 181,486 |
| 2020-11-02 | 54.50 | 59.00 | 57.00 | 59.00 | 286,442 |
| 2020-10-30 | 54.50 | 53.20 | 53.20 | 53.20 | 101,502 |
| 2020-10-29 | 54.50 | 56.00 | 56.00 | 54.50 | 166,440 |
| 2020-10-28 | 55.00 | 55.50 | 54.50 | 54.50 | 210,085 |
| 2020-10-27 | 51.00 | 53.00 | 51.00 | 55.00 | 299,663 |
| 2020-10-26 | 52.00 | 51.00 | 51.00 | 51.00 | 161,860 |
| 2020-10-23 | 52.50 | 53.00 | 52.00 | 52.00 | 116,580 |
| 2020-10-22 | 52.50 | 53.00 | 53.00 | 53.00 | 31,106 |
| 2020-10-21 | 52.50 | 52.50 | 52.50 | 52.50 | 169,333 |
| 2020-10-20 | 53.50 | 52.50 | 52.00 | 52.50 | 217,045 |
| 2020-10-16 | 54.50 | 54.50 | 54.50 | 54.50 | 0 |
| 2020-10-15 | 56.00 | 56.00 | 55.00 | 55.00 | 174,118 |
| 2020-10-14 | 56.00 | 56.00 | 56.00 | 56.00 | 386,450 |
| 2020-10-13 | 55.50 | 55.50 | 55.50 | 55.50 | 272,775 |
| 2020-10-12 | 54.75 | 57.00 | 57.00 | 55.50 | 605,064 |
| 2020-10-09 | 54.00 | 54.75 | 54.00 | 54.75 | 306,116 |
| 2020-10-08 | 54.00 | 55.00 | 55.00 | 54.00 | 147,648 |
| 2020-10-07 | 55.50 | 56.00 | 52.50 | 54.00 | 313,003 |
| 2020-10-06 | 51.50 | 55.50 | 51.50 | 55.50 | 920,133 |
| 2020-10-05 | 50.50 | 51.00 | 51.00 | 51.00 | 2,236,502 |