Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-20 | 187.40 | 188.40 | 187.40 | 188.40 | 524,588 |
| 2024-05-17 | 182.80 | 187.20 | 182.80 | 187.00 | 342,751 |
| 2024-05-16 | 185.60 | 186.60 | 185.60 | 186.60 | 238,408 |
| 2024-05-15 | 184.40 | 186.00 | 184.40 | 186.00 | 205,343 |
| 2024-05-14 | 182.80 | 184.40 | 182.80 | 184.20 | 538,928 |
| 2024-05-13 | 180.00 | 184.20 | 180.00 | 183.60 | 316,899 |
| 2024-05-10 | 182.60 | 184.00 | 182.60 | 183.40 | 141,443 |
| 2024-05-09 | 180.60 | 182.60 | 180.60 | 182.60 | 194,217 |
| 2024-05-08 | 179.40 | 181.00 | 179.20 | 181.00 | 491,707 |
| 2024-05-07 | 177.00 | 179.80 | 177.00 | 179.20 | 876,237 |
| 2024-05-06 | 176.80 | 176.80 | 176.80 | 176.80 | 0 |
| 2024-05-03 | 175.00 | 176.80 | 174.00 | 176.80 | 340,938 |
| 2024-05-02 | 173.20 | 175.00 | 173.20 | 175.00 | 1,940,579 |
| 2024-05-01 | 173.00 | 174.00 | 173.00 | 173.80 | 328,208 |
| 2024-04-30 | 172.00 | 173.80 | 172.00 | 173.40 | 327,939 |
| 2024-04-29 | 172.60 | 173.40 | 172.60 | 173.40 | 651,884 |
| 2024-04-26 | 171.00 | 173.00 | 171.00 | 172.60 | 158,578 |
| 2024-04-25 | 172.00 | 172.20 | 169.80 | 170.60 | 180,068 |
| 2024-04-24 | 171.40 | 172.40 | 171.40 | 172.40 | 252,439 |
| 2024-04-23 | 171.00 | 172.00 | 170.60 | 172.00 | 238,893 |
| 2024-04-22 | 169.00 | 170.40 | 168.80 | 170.00 | 326,069 |
| 2024-04-19 | 167.60 | 168.40 | 167.60 | 168.00 | 333,801 |
| 2024-04-18 | 168.80 | 169.80 | 168.80 | 168.80 | 185,223 |
| 2024-04-17 | 169.00 | 170.20 | 168.20 | 168.20 | 256,375 |
| 2024-04-16 | 168.40 | 170.00 | 166.80 | 168.00 | 301,393 |
| 2024-04-15 | 172.60 | 172.60 | 170.00 | 170.60 | 661,253 |
| 2024-04-12 | 172.60 | 172.60 | 170.40 | 171.00 | 208,715 |
| 2024-04-11 | 172.60 | 172.60 | 169.40 | 169.40 | 284,111 |
| 2024-04-10 | 170.20 | 172.40 | 169.80 | 170.40 | 4,092,054 |
| 2024-04-09 | 171.00 | 171.20 | 170.20 | 170.60 | 257,824 |
| 2024-04-08 | 170.00 | 171.00 | 170.00 | 170.80 | 308,428 |
| 2024-04-05 | 170.20 | 170.20 | 167.40 | 168.60 | 431,351 |
| 2024-04-04 | 170.40 | 171.00 | 169.20 | 169.80 | 385,081 |
| 2024-04-03 | 170.00 | 171.00 | 169.60 | 171.00 | 348,947 |
| 2024-04-02 | 170.80 | 170.80 | 169.40 | 169.80 | 988,466 |
| 2024-04-01 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2024-03-29 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2024-03-28 | 170.00 | 170.00 | 168.50 | 169.50 | 373,300 |
| 2024-03-27 | 169.00 | 170.00 | 169.00 | 169.50 | 397,243 |
| 2024-03-26 | 167.00 | 169.00 | 167.00 | 169.00 | 648,768 |
| 2024-03-25 | 166.50 | 167.00 | 166.00 | 167.00 | 4,380,949 |
| 2024-03-22 | 164.50 | 167.00 | 164.50 | 167.00 | 3,463,033 |
| 2024-03-21 | 165.00 | 165.00 | 163.00 | 164.00 | 414,328 |
| 2024-03-20 | 162.00 | 162.50 | 161.50 | 161.50 | 1,345,580 |
| 2024-03-19 | 162.50 | 163.00 | 161.50 | 163.00 | 185,618 |
| 2024-03-18 | 164.00 | 164.00 | 162.50 | 162.50 | 245,825 |
| 2024-03-15 | 163.00 | 164.00 | 161.00 | 164.00 | 1,509,640 |
| 2024-03-14 | 163.00 | 163.50 | 162.50 | 163.00 | 588,806 |
| 2024-03-13 | 163.50 | 164.50 | 163.00 | 164.00 | 434,617 |
| 2024-03-12 | 163.50 | 163.50 | 162.00 | 162.00 | 510,284 |
| 2024-03-11 | 163.50 | 163.50 | 162.00 | 163.00 | 316,650 |
| 2024-03-08 | 163.00 | 164.00 | 162.50 | 164.00 | 998,067 |
| 2024-03-07 | 162.50 | 164.50 | 162.00 | 164.00 | 735,443 |
| 2024-03-06 | 162.50 | 164.50 | 162.50 | 163.50 | 1,285,382 |
| 2024-03-05 | 163.00 | 164.00 | 163.00 | 163.00 | 319,105 |
| 2024-03-04 | 163.50 | 164.50 | 163.00 | 164.50 | 706,707 |
| 2024-03-01 | 162.50 | 165.00 | 162.50 | 165.00 | 1,061,447 |
| 2024-02-29 | 162.00 | 162.50 | 161.50 | 161.50 | 322,927 |
| 2024-02-28 | 162.00 | 162.50 | 162.00 | 162.00 | 227,985 |
| 2024-02-27 | 162.00 | 163.50 | 162.00 | 163.00 | 322,447 |
| 2024-02-26 | 162.50 | 164.00 | 162.50 | 164.00 | 2,619,723 |
| 2024-02-23 | 162.00 | 163.50 | 161.50 | 163.00 | 300,239 |
| 2024-02-22 | 163.00 | 163.50 | 162.50 | 163.00 | 150,838 |
| 2024-02-21 | 162.00 | 162.00 | 161.00 | 161.00 | 140,950 |
| 2024-02-20 | 161.50 | 162.50 | 161.00 | 162.00 | 420,529 |
| 2024-02-19 | 163.50 | 163.50 | 161.00 | 162.50 | 216,550 |
| 2024-02-16 | 163.00 | 163.50 | 162.50 | 163.00 | 2,149,145 |
| 2024-02-15 | 159.00 | 162.50 | 159.00 | 162.50 | 705,716 |
| 2024-02-14 | 158.50 | 159.00 | 158.50 | 159.00 | 674,086 |
| 2024-02-13 | 159.00 | 159.00 | 157.50 | 157.50 | 135,845 |
| 2024-02-12 | 160.50 | 160.50 | 160.50 | 160.50 | 304,509 |
| 2024-02-09 | 159.00 | 160.00 | 159.00 | 160.00 | 152,241 |
| 2024-02-08 | 158.50 | 159.00 | 158.50 | 159.00 | 546,207 |
| 2024-02-07 | 158.00 | 158.00 | 157.50 | 158.00 | 335,924 |
| 2024-02-06 | 158.00 | 159.00 | 158.00 | 158.00 | 415,445 |
| 2024-02-05 | 160.00 | 160.00 | 157.50 | 157.50 | 1,139,802 |
| 2024-02-02 | 160.00 | 160.00 | 159.00 | 160.00 | 1,798,081 |
| 2024-02-01 | 158.50 | 159.50 | 157.50 | 157.50 | 146,449 |
| 2024-01-31 | 159.50 | 159.50 | 158.50 | 159.50 | 178,499 |
| 2024-01-30 | 159.00 | 160.00 | 159.00 | 160.00 | 220,562 |
| 2024-01-29 | 159.00 | 159.00 | 157.50 | 159.00 | 179,242 |
| 2024-01-26 | 156.50 | 159.00 | 156.50 | 158.50 | 423,802 |
| 2024-01-25 | 157.00 | 158.00 | 156.00 | 158.00 | 1,007,102 |
| 2024-01-24 | 156.50 | 157.00 | 156.50 | 157.00 | 639,028 |
| 2024-01-23 | 155.50 | 156.50 | 155.00 | 155.00 | 1,233,846 |
| 2024-01-22 | 155.00 | 156.00 | 154.50 | 156.00 | 221,282 |
| 2024-01-19 | 155.00 | 155.00 | 153.50 | 154.00 | 379,854 |
| 2024-01-18 | 153.00 | 156.00 | 153.00 | 153.50 | 233,839 |
| 2024-01-17 | 154.50 | 154.50 | 152.50 | 152.50 | 145,701 |
| 2024-01-16 | 156.00 | 157.00 | 155.50 | 155.50 | 285,282 |
| 2024-01-15 | 157.50 | 158.00 | 157.50 | 158.00 | 170,541 |
| 2024-01-12 | 159.50 | 159.50 | 157.00 | 157.00 | 663,216 |
| 2024-01-11 | 159.00 | 159.50 | 157.00 | 157.50 | 1,114,314 |
| 2024-01-10 | 158.00 | 158.50 | 158.00 | 158.50 | 117,018 |
| 2024-01-09 | 158.00 | 159.00 | 157.50 | 159.00 | 228,532 |
| 2024-01-08 | 157.00 | 159.00 | 157.00 | 158.00 | 613,530 |
| 2024-01-05 | 157.00 | 158.50 | 157.00 | 158.50 | 130,722 |
| 2024-01-04 | 160.00 | 160.00 | 158.00 | 159.00 | 974,150 |
| 2024-01-03 | 161.50 | 161.50 | 159.50 | 159.50 | 209,392 |
| 2024-01-02 | 162.00 | 164.00 | 161.50 | 162.00 | 89,478 |
| 2024-01-01 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2023-12-29 | 163.00 | 164.00 | 163.00 | 163.50 | 96,048 |
| 2023-12-28 | 163.00 | 164.00 | 163.00 | 164.00 | 296,822 |
| 2023-12-27 | 162.50 | 163.00 | 162.00 | 163.00 | 101,182 |
| 2023-12-26 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2023-12-25 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2023-12-22 | 161.00 | 161.50 | 161.00 | 161.00 | 97,724 |
| 2023-12-21 | 159.50 | 161.00 | 159.50 | 161.00 | 207,907 |
| 2023-12-20 | 160.00 | 161.00 | 159.00 | 161.00 | 159,039 |
| 2023-12-19 | 155.50 | 159.00 | 155.50 | 159.00 | 163,102 |
| 2023-12-18 | 158.00 | 158.00 | 157.00 | 157.00 | 422,219 |
| 2023-12-15 | 157.00 | 159.00 | 157.00 | 158.50 | 1,188,973 |
| 2023-12-14 | 155.50 | 156.50 | 155.50 | 156.50 | 753,596 |
| 2023-12-13 | 152.50 | 152.50 | 152.00 | 152.00 | 412,566 |
| 2023-12-12 | 152.50 | 153.50 | 152.50 | 153.00 | 856,282 |
| 2023-12-11 | 151.50 | 152.50 | 151.50 | 152.50 | 233,964 |
| 2023-12-08 | 151.50 | 153.00 | 151.00 | 152.00 | 1,182,032 |
| 2023-12-07 | 152.50 | 152.50 | 150.50 | 150.50 | 366,533 |
| 2023-12-06 | 153.00 | 153.50 | 153.00 | 153.00 | 254,346 |
| 2023-12-05 | 152.00 | 152.50 | 151.50 | 152.00 | 1,070,831 |
| 2023-12-04 | 152.50 | 153.00 | 152.00 | 152.50 | 1,201,661 |
| 2023-12-01 | 151.00 | 152.50 | 151.00 | 152.50 | 655,281 |
| 2023-11-30 | 150.50 | 151.00 | 150.50 | 151.00 | 394,371 |
| 2023-11-29 | 149.00 | 151.50 | 149.00 | 151.00 | 215,369 |
| 2023-11-28 | 150.00 | 150.00 | 149.50 | 150.00 | 116,869 |
| 2023-11-27 | 150.00 | 152.50 | 150.00 | 151.00 | 123,778 |
| 2023-11-24 | 149.50 | 151.00 | 149.50 | 150.00 | 309,673 |
| 2023-11-23 | 151.50 | 151.50 | 150.00 | 150.00 | 236,398 |
| 2023-11-22 | 152.00 | 152.00 | 150.50 | 150.50 | 284,390 |
| 2023-11-21 | 152.50 | 152.50 | 151.00 | 151.00 | 279,316 |
| 2023-11-20 | 150.50 | 152.00 | 150.50 | 152.00 | 594,995 |
| 2023-11-17 | 151.00 | 152.00 | 151.00 | 152.00 | 216,324 |
| 2023-11-16 | 152.00 | 152.50 | 149.50 | 150.50 | 461,590 |
| 2023-11-15 | 148.50 | 151.50 | 148.50 | 151.50 | 557,430 |
| 2023-11-14 | 143.00 | 148.50 | 143.00 | 148.50 | 283,174 |
| 2023-11-13 | 142.50 | 144.00 | 142.00 | 144.00 | 275,334 |
| 2023-11-10 | 142.00 | 143.50 | 141.50 | 143.50 | 404,510 |
| 2023-11-09 | 143.00 | 144.50 | 141.50 | 143.00 | 229,474 |
| 2023-11-08 | 139.00 | 143.50 | 139.00 | 143.00 | 229,922 |
| 2023-11-07 | 139.00 | 141.00 | 139.00 | 140.00 | 330,407 |
| 2023-11-06 | 141.50 | 142.00 | 139.50 | 140.00 | 352,708 |
| 2023-11-03 | 141.00 | 142.50 | 140.00 | 142.50 | 155,825 |
| 2023-11-02 | 137.00 | 141.00 | 137.00 | 141.00 | 638,574 |
| 2023-11-01 | 138.00 | 139.50 | 138.00 | 138.50 | 618,663 |
| 2023-10-31 | 138.00 | 138.50 | 137.00 | 138.50 | 621,189 |
| 2023-10-30 | 137.50 | 138.00 | 137.50 | 136.00 | 83,089 |
| 2023-10-27 | 137.00 | 138.00 | 136.00 | 136.00 | 228,306 |
| 2023-10-26 | 136.00 | 137.50 | 135.50 | 137.00 | 534,379 |
| 2023-10-25 | 138.00 | 138.00 | 136.50 | 136.50 | 410,546 |
| 2023-10-24 | 139.50 | 139.50 | 137.50 | 138.00 | 242,789 |
| 2023-10-23 | 139.50 | 140.50 | 137.50 | 137.50 | 119,009 |
| 2023-10-20 | 141.00 | 141.50 | 139.50 | 139.50 | 102,382 |
| 2023-10-19 | 142.00 | 142.00 | 141.50 | 142.00 | 177,350 |
| 2023-10-18 | 143.00 | 143.50 | 142.50 | 142.50 | 221,486 |
| 2023-10-17 | 143.00 | 144.50 | 142.50 | 144.50 | 450,084 |
| 2023-10-16 | 142.50 | 144.50 | 142.50 | 143.00 | 162,268 |
| 2023-10-13 | 146.00 | 146.50 | 142.50 | 142.50 | 225,099 |
| 2023-10-12 | 146.00 | 148.50 | 146.00 | 146.50 | 234,167 |
| 2023-10-11 | 142.50 | 147.00 | 142.50 | 147.00 | 134,993 |
| 2023-10-10 | 142.50 | 146.50 | 142.50 | 146.50 | 288,509 |
| 2023-10-09 | 143.50 | 143.50 | 143.00 | 143.50 | 293,892 |
| 2023-10-06 | 145.00 | 145.00 | 143.50 | 143.50 | 400,662 |
| 2023-10-05 | 145.50 | 145.50 | 144.00 | 144.00 | 379,252 |
| 2023-10-04 | 145.00 | 145.50 | 144.50 | 145.00 | 362,293 |
| 2023-10-03 | 147.00 | 147.00 | 145.50 | 145.50 | 676,308 |
| 2023-10-02 | 150.50 | 150.50 | 146.50 | 146.50 | 512,014 |
| 2023-09-29 | 148.50 | 149.00 | 148.00 | 148.00 | 217,655 |
| 2023-09-28 | 147.50 | 147.50 | 146.50 | 147.00 | 200,824 |
| 2023-09-27 | 148.00 | 149.00 | 147.00 | 147.00 | 207,114 |
| 2023-09-26 | 148.50 | 149.00 | 147.50 | 148.50 | 106,769 |
| 2023-09-25 | 150.00 | 150.00 | 148.50 | 148.50 | 171,843 |
| 2023-09-22 | 149.00 | 151.50 | 149.00 | 151.00 | 550,806 |
| 2023-09-21 | 150.50 | 151.50 | 150.50 | 151.00 | 573,278 |
| 2023-09-20 | 151.00 | 152.50 | 150.50 | 152.50 | 849,293 |
| 2023-09-19 | 150.00 | 150.50 | 149.50 | 149.50 | 146,008 |
| 2023-09-18 | 150.00 | 153.00 | 150.00 | 150.00 | 222,407 |
| 2023-09-15 | 152.50 | 154.50 | 152.50 | 153.50 | 729,091 |
| 2023-09-14 | 151.50 | 153.50 | 150.50 | 153.50 | 659,274 |
| 2023-09-13 | 151.50 | 151.50 | 150.00 | 150.50 | 196,231 |
| 2023-09-12 | 152.00 | 152.50 | 151.00 | 152.00 | 175,382 |
| 2023-09-11 | 151.50 | 152.50 | 151.50 | 151.50 | 180,437 |
| 2023-09-08 | 151.50 | 152.50 | 151.50 | 152.00 | 226,583 |
| 2023-09-07 | 152.50 | 153.00 | 152.50 | 153.00 | 74,029 |
| 2023-09-06 | 154.00 | 154.00 | 154.00 | 154.00 | 101,385 |
| 2023-09-05 | 156.50 | 156.50 | 153.50 | 153.50 | 86,540 |
| 2023-09-04 | 154.00 | 154.50 | 153.50 | 154.50 | 468,704 |
| 2023-09-01 | 155.00 | 155.50 | 154.00 | 154.00 | 516,433 |
| 2023-08-31 | 154.50 | 155.00 | 153.50 | 153.50 | 112,146 |
| 2023-08-30 | 155.00 | 155.50 | 154.00 | 154.00 | 175,051 |
| 2023-08-29 | 152.00 | 156.00 | 152.00 | 154.50 | 367,223 |
| 2023-08-28 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2023-08-25 | 152.00 | 152.50 | 151.50 | 152.50 | 189,386 |
| 2023-08-24 | 153.00 | 153.00 | 152.00 | 152.00 | 156,031 |
| 2023-08-23 | 152.00 | 153.00 | 151.00 | 153.00 | 268,285 |
| 2023-08-22 | 150.50 | 151.50 | 150.00 | 150.50 | 97,226 |
| 2023-08-21 | 150.00 | 151.00 | 149.50 | 149.50 | 207,604 |
| 2023-08-18 | 151.00 | 151.50 | 149.00 | 149.00 | 263,666 |
| 2023-08-17 | 154.00 | 154.00 | 152.00 | 152.00 | 154,406 |
| 2023-08-16 | 154.00 | 155.00 | 154.00 | 154.00 | 139,432 |
| 2023-08-15 | 158.00 | 158.00 | 154.00 | 154.00 | 116,529 |
| 2023-08-14 | 158.50 | 158.50 | 157.00 | 157.50 | 99,472 |
| 2023-08-11 | 159.00 | 159.00 | 157.00 | 157.00 | 109,979 |
| 2023-08-10 | 161.00 | 161.00 | 159.00 | 160.00 | 140,078 |
| 2023-08-09 | 158.00 | 159.50 | 158.00 | 159.00 | 100,900 |
| 2023-08-08 | 158.50 | 159.00 | 157.50 | 157.50 | 145,461 |
| 2023-08-07 | 161.00 | 161.00 | 159.00 | 159.00 | 73,031 |
| 2023-08-04 | 159.50 | 161.00 | 159.50 | 160.00 | 75,308 |
| 2023-08-03 | 159.50 | 160.00 | 159.00 | 159.00 | 27,851 |
| 2023-08-02 | 159.50 | 160.50 | 158.50 | 158.50 | 85,961 |
| 2023-08-01 | 160.00 | 162.50 | 160.00 | 162.50 | 167,444 |
| 2023-07-31 | 161.50 | 162.00 | 161.00 | 161.00 | 169,716 |
| 2023-07-28 | 161.00 | 162.50 | 160.50 | 162.50 | 171,182 |
| 2023-07-27 | 162.00 | 162.50 | 162.00 | 162.50 | 147,858 |
| 2023-07-26 | 160.00 | 160.50 | 159.50 | 160.50 | 242,078 |
| 2023-07-25 | 160.00 | 160.50 | 160.00 | 160.50 | 168,019 |
| 2023-07-24 | 161.00 | 161.00 | 160.00 | 160.50 | 632,000 |
| 2023-07-21 | 160.00 | 161.00 | 160.00 | 160.50 | 204,044 |
| 2023-07-20 | 161.50 | 161.50 | 161.00 | 161.00 | 242,270 |
| 2023-07-19 | 158.50 | 161.00 | 158.50 | 161.00 | 251,015 |
| 2023-07-18 | 156.00 | 157.00 | 156.00 | 156.50 | 242,804 |
| 2023-07-17 | 156.00 | 157.00 | 156.00 | 156.00 | 254,378 |
| 2023-07-14 | 156.00 | 157.00 | 156.00 | 157.00 | 201,555 |
| 2023-07-13 | 156.50 | 157.50 | 156.00 | 156.50 | 3,817,596 |
| 2023-07-12 | 152.50 | 156.00 | 152.50 | 156.00 | 244,951 |
| 2023-07-11 | 152.00 | 152.00 | 151.00 | 152.00 | 107,046 |
| 2023-07-10 | 150.00 | 152.00 | 150.00 | 151.00 | 191,493 |
| 2023-07-07 | 149.50 | 151.00 | 148.50 | 151.00 | 225,267 |
| 2023-07-06 | 151.00 | 151.00 | 147.50 | 147.50 | 166,972 |
| 2023-07-05 | 152.00 | 152.00 | 151.50 | 151.50 | 502,786 |
| 2023-07-04 | 152.50 | 153.00 | 152.00 | 152.00 | 336,597 |
| 2023-07-03 | 153.50 | 153.50 | 152.50 | 152.50 | 880,474 |
| 2023-06-30 | 151.00 | 155.00 | 151.00 | 154.00 | 198,001 |
| 2023-06-29 | 149.50 | 153.00 | 149.50 | 152.50 | 312,419 |
| 2023-06-28 | 149.00 | 152.00 | 149.00 | 152.00 | 176,314 |
| 2023-06-27 | 149.00 | 149.00 | 148.00 | 148.00 | 165,073 |
| 2023-06-26 | 149.00 | 149.00 | 147.00 | 148.00 | 557,582 |
| 2023-06-23 | 149.50 | 150.50 | 149.00 | 149.00 | 352,556 |
| 2023-06-22 | 152.00 | 152.00 | 149.50 | 150.00 | 182,337 |
| 2023-06-21 | 153.00 | 153.00 | 151.50 | 151.50 | 160,216 |
| 2023-06-20 | 155.00 | 155.00 | 153.00 | 153.00 | 132,756 |
| 2023-06-19 | 155.00 | 155.00 | 153.50 | 154.00 | 141,415 |
| 2023-06-16 | 157.00 | 157.50 | 156.00 | 156.00 | 576,934 |
| 2023-06-15 | 158.50 | 158.50 | 156.00 | 156.00 | 4,965,679 |
| 2023-06-14 | 157.50 | 158.00 | 157.50 | 158.00 | 1,420,707 |
| 2023-06-13 | 157.00 | 158.00 | 156.50 | 156.50 | 212,483 |
| 2023-06-12 | 156.00 | 156.50 | 156.00 | 156.00 | 183,219 |
| 2023-06-09 | 155.00 | 155.00 | 154.50 | 155.00 | 215,322 |
| 2023-06-08 | 154.50 | 155.50 | 154.50 | 155.00 | 107,585 |
| 2023-06-07 | 155.50 | 155.50 | 154.50 | 155.00 | 234,439 |
| 2023-06-06 | 156.00 | 156.00 | 155.00 | 155.50 | 550,850 |
| 2023-06-05 | 157.50 | 158.50 | 155.50 | 155.50 | 172,899 |
| 2023-06-02 | 156.00 | 157.00 | 156.00 | 156.50 | 263,638 |
| 2023-06-01 | 154.00 | 156.50 | 153.50 | 155.00 | 130,976 |
| 2023-05-31 | 156.00 | 156.00 | 152.50 | 154.00 | 295,832 |
| 2023-05-30 | 157.00 | 158.00 | 156.00 | 156.00 | 238,789 |
| 2023-05-29 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-05-26 | 158.00 | 158.50 | 157.00 | 157.00 | 134,468 |
| 2023-05-25 | 158.00 | 158.00 | 157.00 | 157.50 | 156,281 |
| 2023-05-24 | 157.00 | 158.50 | 156.00 | 158.50 | 160,524 |
| 2023-05-23 | 160.00 | 160.50 | 159.00 | 159.50 | 106,592 |
| 2023-05-22 | 160.50 | 160.50 | 159.50 | 160.00 | 122,813 |
| 2023-05-19 | 160.00 | 161.00 | 160.00 | 161.00 | 209,742 |
| 2023-05-18 | 159.50 | 160.50 | 159.00 | 160.50 | 248,773 |
| 2023-05-17 | 157.50 | 157.50 | 157.00 | 157.50 | 146,647 |
| 2023-05-16 | 159.00 | 160.50 | 157.50 | 157.50 | 189,436 |
| 2023-05-15 | 160.00 | 161.50 | 158.00 | 158.00 | 128,959 |
| 2023-05-12 | 159.50 | 159.50 | 158.00 | 158.00 | 384,298 |
| 2023-05-11 | 157.50 | 159.00 | 157.50 | 159.00 | 141,964 |
| 2023-05-10 | 158.50 | 159.00 | 158.00 | 159.00 | 166,523 |
| 2023-05-09 | 160.50 | 160.50 | 158.50 | 158.50 | 354,848 |
| 2023-05-08 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2023-05-05 | 157.00 | 160.50 | 157.00 | 160.50 | 144,420 |
| 2023-05-04 | 158.00 | 158.00 | 157.50 | 157.50 | 417,049 |
| 2023-05-03 | 158.50 | 160.00 | 158.50 | 159.00 | 461,469 |
| 2023-05-02 | 160.00 | 160.00 | 157.50 | 157.50 | 626,098 |
| 2023-05-01 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2023-04-28 | 159.00 | 159.50 | 158.50 | 158.50 | 219,559 |
| 2023-04-27 | 159.50 | 161.00 | 159.50 | 159.50 | 1,581,817 |
| 2023-04-26 | 158.50 | 160.00 | 158.50 | 160.00 | 473,479 |
| 2023-04-25 | 158.50 | 160.00 | 158.50 | 160.00 | 237,699 |
| 2023-04-24 | 161.00 | 161.50 | 160.00 | 160.00 | 1,697,442 |
| 2023-04-21 | 158.00 | 161.00 | 158.00 | 161.00 | 399,092 |
| 2023-04-20 | 159.00 | 159.50 | 158.00 | 158.00 | 385,529 |
| 2023-04-19 | 160.00 | 160.50 | 159.50 | 160.00 | 274,008 |
| 2023-04-18 | 161.50 | 163.00 | 160.50 | 163.00 | 218,168 |
| 2023-04-17 | 161.50 | 162.00 | 161.00 | 161.50 | 195,127 |
| 2023-04-14 | 161.00 | 162.50 | 161.00 | 161.00 | 464,704 |
| 2023-04-13 | 158.00 | 160.50 | 158.00 | 159.50 | 225,984 |
| 2023-04-12 | 158.00 | 161.00 | 158.00 | 159.50 | 424,712 |
| 2023-04-11 | 157.00 | 158.00 | 157.00 | 158.00 | 801,009 |
| 2023-04-10 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-04-07 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-04-06 | 154.50 | 156.50 | 154.50 | 156.50 | 407,546 |
| 2023-04-05 | 158.50 | 158.50 | 154.00 | 155.00 | 313,202 |
| 2023-04-04 | 159.50 | 160.00 | 158.00 | 158.00 | 322,930 |
| 2023-04-03 | 160.00 | 160.50 | 158.00 | 158.00 | 397,496 |
| 2023-03-31 | 159.00 | 160.50 | 158.50 | 159.00 | 461,976 |
| 2023-03-30 | 156.00 | 160.00 | 156.00 | 160.00 | 362,466 |
| 2023-03-29 | 155.00 | 156.50 | 154.50 | 156.50 | 381,927 |
| 2023-03-28 | 156.00 | 156.00 | 153.50 | 153.50 | 907,046 |
| 2023-03-27 | 158.00 | 158.00 | 155.00 | 155.00 | 498,322 |
| 2023-03-24 | 157.50 | 157.50 | 154.50 | 156.00 | 400,855 |
| 2023-03-23 | 157.00 | 159.50 | 156.50 | 159.50 | 222,601 |
| 2023-03-22 | 156.00 | 158.50 | 156.00 | 158.50 | 440,187 |
| 2023-03-21 | 156.00 | 158.00 | 156.00 | 157.50 | 416,589 |
| 2023-03-20 | 152.50 | 156.00 | 150.00 | 155.00 | 529,678 |
| 2023-03-17 | 156.50 | 157.00 | 152.50 | 152.50 | 598,091 |
| 2023-03-16 | 154.00 | 157.00 | 154.00 | 154.50 | 785,240 |
| 2023-03-15 | 159.50 | 159.50 | 150.50 | 152.50 | 494,532 |
| 2023-03-14 | 155.50 | 158.50 | 155.50 | 158.00 | 370,214 |
| 2023-03-13 | 162.00 | 162.00 | 155.00 | 155.00 | 392,830 |
| 2023-03-10 | 162.00 | 162.00 | 159.50 | 160.00 | 385,841 |
| 2023-03-09 | 167.00 | 167.00 | 162.50 | 164.00 | 351,800 |
| 2023-03-08 | 170.00 | 170.00 | 167.00 | 167.00 | 228,106 |
| 2023-03-07 | 171.00 | 171.50 | 169.50 | 169.50 | 499,201 |
| 2023-03-06 | 170.00 | 171.00 | 169.50 | 171.00 | 298,424 |
| 2023-03-03 | 169.50 | 170.00 | 169.50 | 169.50 | 197,522 |
| 2023-03-02 | 168.00 | 168.50 | 167.50 | 168.50 | 340,604 |
| 2023-03-01 | 167.00 | 170.00 | 167.00 | 168.50 | 401,034 |
| 2023-02-28 | 167.50 | 167.50 | 164.00 | 166.50 | 685,800 |
| 2023-02-27 | 166.50 | 166.50 | 164.50 | 164.50 | 286,478 |
| 2023-02-24 | 166.50 | 166.50 | 165.00 | 165.50 | 84,278 |
| 2023-02-23 | 165.00 | 167.50 | 165.00 | 166.50 | 393,596 |
| 2023-02-22 | 164.00 | 164.50 | 163.50 | 164.00 | 434,778 |
| 2023-02-21 | 168.00 | 168.00 | 166.00 | 166.50 | 230,140 |
| 2023-02-20 | 169.50 | 172.50 | 168.50 | 168.50 | 157,918 |
| 2023-02-17 | 170.50 | 170.50 | 169.50 | 169.50 | 225,440 |
| 2023-02-16 | 171.00 | 172.00 | 169.50 | 172.00 | 284,110 |
| 2023-02-15 | 168.00 | 169.50 | 168.00 | 169.00 | 131,372 |
| 2023-02-14 | 168.50 | 169.00 | 167.50 | 167.50 | 289,770 |
| 2023-02-13 | 166.50 | 168.00 | 166.50 | 167.00 | 204,356 |
| 2023-02-10 | 169.00 | 169.00 | 165.00 | 166.50 | 242,365 |
| 2023-02-09 | 169.00 | 170.00 | 168.50 | 168.50 | 222,334 |
| 2023-02-08 | 169.50 | 169.50 | 168.50 | 169.00 | 434,739 |
| 2023-02-07 | 169.50 | 169.50 | 168.00 | 168.00 | 163,450 |
| 2023-02-06 | 168.50 | 169.50 | 167.50 | 169.50 | 264,560 |
| 2023-02-03 | 171.50 | 173.00 | 171.00 | 171.00 | 399,797 |
| 2023-02-02 | 167.00 | 173.50 | 167.00 | 171.00 | 338,274 |
| 2023-02-01 | 164.00 | 166.50 | 164.00 | 165.50 | 227,823 |
| 2023-01-31 | 163.50 | 163.50 | 163.00 | 163.00 | 103,995 |
| 2023-01-30 | 163.00 | 164.50 | 163.00 | 164.50 | 162,901 |
| 2023-01-27 | 162.00 | 166.00 | 162.00 | 166.00 | 305,517 |
| 2023-01-26 | 162.50 | 164.00 | 162.50 | 164.00 | 2,125,995 |
| 2023-01-25 | 163.00 | 163.00 | 161.50 | 162.50 | 298,483 |
| 2023-01-24 | 161.00 | 163.00 | 161.00 | 162.50 | 280,947 |
| 2023-01-23 | 157.50 | 161.00 | 157.50 | 159.50 | 250,211 |
| 2023-01-20 | 158.00 | 159.00 | 158.00 | 159.00 | 303,311 |
| 2023-01-19 | 158.50 | 159.50 | 156.50 | 156.50 | 285,368 |
| 2023-01-18 | 160.50 | 161.00 | 160.50 | 160.50 | 724,427 |
| 2023-01-17 | 159.00 | 160.00 | 157.50 | 160.00 | 1,454,348 |
| 2023-01-16 | 158.00 | 159.50 | 157.50 | 159.00 | 495,861 |
| 2023-01-13 | 156.00 | 157.50 | 156.00 | 157.50 | 474,519 |
| 2023-01-12 | 154.50 | 157.00 | 154.50 | 155.00 | 2,211,729 |
| 2023-01-11 | 152.00 | 154.50 | 152.00 | 154.00 | 720,579 |
| 2023-01-10 | 151.00 | 152.00 | 151.00 | 151.00 | 291,761 |
| 2023-01-09 | 150.00 | 152.00 | 150.00 | 151.00 | 333,224 |
| 2023-01-06 | 150.50 | 151.50 | 150.00 | 150.00 | 165,698 |
| 2023-01-05 | 148.50 | 152.00 | 148.50 | 149.50 | 276,586 |
| 2023-01-04 | 149.00 | 151.00 | 149.00 | 150.00 | 160,544 |
| 2023-01-03 | 148.50 | 150.50 | 148.50 | 149.50 | 180,151 |
| 2023-01-02 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-12-30 | 147.00 | 148.00 | 147.00 | 148.00 | 378,839 |
| 2022-12-29 | 147.00 | 149.00 | 146.00 | 149.00 | 113,513 |
| 2022-12-28 | 147.00 | 147.50 | 145.50 | 147.50 | 200,437 |
| 2022-12-27 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-12-26 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-12-23 | 145.50 | 146.00 | 145.50 | 146.00 | 98,619 |
| 2022-12-22 | 146.50 | 147.50 | 144.50 | 144.50 | 197,551 |
| 2022-12-21 | 146.50 | 147.00 | 146.00 | 146.00 | 314,945 |
| 2022-12-20 | 145.00 | 145.00 | 144.00 | 145.00 | 262,374 |
| 2022-12-19 | 149.00 | 152.00 | 144.50 | 144.50 | 313,009 |
| 2022-12-16 | 152.50 | 152.50 | 145.00 | 145.00 | 7,257,448 |
| 2022-12-15 | 157.00 | 157.00 | 152.50 | 153.00 | 184,249 |
| 2022-12-14 | 157.00 | 157.00 | 156.00 | 156.00 | 376,474 |
| 2022-12-13 | 154.00 | 158.00 | 153.00 | 157.00 | 443,609 |
| 2022-12-12 | 154.00 | 154.00 | 153.50 | 154.00 | 229,591 |
| 2022-12-09 | 153.50 | 154.50 | 153.50 | 154.00 | 100,031 |
| 2022-12-08 | 154.50 | 155.00 | 153.50 | 153.50 | 169,302 |
| 2022-12-07 | 155.00 | 155.00 | 153.50 | 153.50 | 221,489 |
| 2022-12-06 | 155.00 | 156.50 | 155.00 | 155.50 | 335,779 |
| 2022-12-05 | 154.00 | 156.50 | 154.00 | 156.50 | 887,424 |
| 2022-12-02 | 154.50 | 154.50 | 153.50 | 153.50 | 366,516 |
| 2022-12-01 | 153.00 | 153.00 | 153.00 | 153.00 | 264,305 |
| 2022-11-30 | 150.50 | 152.00 | 150.50 | 152.00 | 50,863 |
| 2022-11-29 | 149.50 | 149.50 | 149.00 | 149.00 | 193,769 |
| 2022-11-28 | 150.50 | 151.50 | 149.50 | 151.00 | 148,070 |
| 2022-11-25 | 150.00 | 150.00 | 150.00 | 150.00 | 103,633 |
| 2022-11-24 | 150.00 | 152.00 | 145.00 | 150.00 | 95,831 |
| 2022-11-23 | 152.00 | 152.00 | 151.50 | 151.50 | 175,583 |
| 2022-11-22 | 150.50 | 152.00 | 150.50 | 152.00 | 198,018 |
| 2022-11-21 | 150.50 | 150.50 | 149.50 | 149.50 | 134,155 |
| 2022-11-18 | 145.50 | 148.50 | 145.00 | 147.50 | 110,657 |
| 2022-11-17 | 146.00 | 146.00 | 146.00 | 146.25 | 92,442 |
| 2022-11-16 | 147.50 | 147.50 | 147.50 | 147.50 | 294,518 |
| 2022-11-15 | 150.25 | 150.25 | 149.00 | 149.00 | 157,480 |
| 2022-11-14 | 150.50 | 150.50 | 150.00 | 150.25 | 84,076 |
| 2022-11-11 | 147.00 | 149.50 | 144.50 | 150.00 | 377,864 |
| 2022-11-10 | 142.00 | 147.00 | 139.50 | 147.00 | 243,402 |
| 2022-11-09 | 142.00 | 142.00 | 140.00 | 141.75 | 500,797 |
| 2022-11-08 | 137.50 | 142.00 | 137.50 | 142.00 | 436,846 |
| 2022-11-07 | 134.00 | 139.00 | 134.00 | 138.50 | 238,779 |
| 2022-11-04 | 137.50 | 140.50 | 137.50 | 140.50 | 72,900 |
| 2022-11-03 | 135.50 | 135.50 | 135.00 | 135.50 | 336,947 |
| 2022-11-02 | 134.00 | 136.50 | 134.00 | 136.50 | 100,137 |
| 2022-11-01 | 134.00 | 135.50 | 133.50 | 135.50 | 316,987 |
| 2022-10-31 | 131.00 | 132.00 | 131.00 | 131.50 | 161,654 |
| 2022-10-28 | 132.00 | 133.00 | 131.00 | 133.00 | 106,660 |
| 2022-10-27 | 131.50 | 133.00 | 130.00 | 130.00 | 71,094 |
| 2022-10-26 | 128.50 | 133.50 | 128.50 | 133.50 | 115,131 |
| 2022-10-25 | 128.00 | 133.00 | 127.50 | 133.00 | 94,306 |
| 2022-10-24 | 128.50 | 129.00 | 128.00 | 129.00 | 109,994 |
| 2022-10-21 | 129.50 | 130.00 | 127.50 | 130.00 | 76,002 |
| 2022-10-20 | 127.00 | 130.00 | 126.50 | 130.00 | 100,241 |
| 2022-10-19 | 128.00 | 130.50 | 128.00 | 128.00 | 64,762 |
| 2022-10-18 | 129.50 | 131.00 | 129.00 | 129.50 | 153,292 |
| 2022-10-17 | 129.00 | 129.50 | 129.00 | 129.50 | 496,770 |
| 2022-10-14 | 128.50 | 130.00 | 128.50 | 130.00 | 352,427 |
| 2022-10-13 | 129.00 | 129.00 | 126.00 | 127.00 | 292,350 |
| 2022-10-12 | 128.00 | 130.00 | 127.00 | 129.00 | 74,753 |
| 2022-10-11 | 130.00 | 130.00 | 129.00 | 129.50 | 262,236 |
| 2022-10-10 | 128.00 | 132.50 | 128.00 | 132.50 | 295,654 |
| 2022-10-07 | 132.50 | 132.50 | 131.00 | 132.50 | 133,006 |
| 2022-10-06 | 134.00 | 134.00 | 132.50 | 134.00 | 194,715 |
| 2022-10-05 | 132.00 | 134.50 | 132.00 | 134.50 | 156,367 |
| 2022-10-04 | 128.50 | 134.50 | 128.50 | 133.50 | 369,432 |
| 2022-10-03 | 125.00 | 128.00 | 125.00 | 128.00 | 104,294 |
| 2022-09-30 | 126.00 | 128.00 | 126.00 | 126.00 | 586,823 |
| 2022-09-29 | 127.00 | 128.00 | 124.00 | 124.50 | 709,735 |
| 2022-09-28 | 126.00 | 129.00 | 125.00 | 128.50 | 423,873 |
| 2022-09-27 | 129.50 | 129.50 | 127.50 | 127.50 | 343,226 |
| 2022-09-26 | 128.50 | 129.00 | 127.50 | 129.00 | 283,802 |
| 2022-09-23 | 127.00 | 129.00 | 127.00 | 129.00 | 167,372 |
| 2022-09-22 | 131.50 | 131.50 | 131.00 | 131.00 | 300,424 |
| 2022-09-21 | 132.00 | 133.00 | 132.00 | 133.00 | 326,145 |
| 2022-09-20 | 133.00 | 133.50 | 131.50 | 132.00 | 901,306 |
| 2022-09-19 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2022-09-16 | 134.50 | 134.50 | 131.50 | 131.50 | 287,874 |
| 2022-09-15 | 134.00 | 136.00 | 134.00 | 136.00 | 169,409 |
| 2022-09-14 | 135.50 | 137.00 | 135.00 | 137.00 | 148,573 |
| 2022-09-13 | 139.50 | 139.50 | 136.00 | 136.00 | 439,646 |
| 2022-09-12 | 141.00 | 141.00 | 136.00 | 136.00 | 136,868 |
| 2022-09-09 | 138.00 | 139.50 | 138.00 | 138.00 | 767,452 |
| 2022-09-08 | 135.50 | 136.00 | 134.00 | 135.50 | 613,541 |
| 2022-09-07 | 134.50 | 135.50 | 134.00 | 134.00 | 806,005 |
| 2022-09-06 | 135.50 | 136.00 | 134.50 | 134.50 | 513,059 |
| 2022-09-05 | 136.50 | 136.50 | 133.50 | 135.50 | 163,706 |
| 2022-09-02 | 137.00 | 138.00 | 134.50 | 137.50 | 295,541 |
| 2022-09-01 | 138.00 | 138.00 | 134.50 | 134.50 | 605,677 |
| 2022-08-31 | 138.50 | 140.00 | 138.00 | 138.00 | 900,606 |
| 2022-08-30 | 137.00 | 143.00 | 137.00 | 137.50 | 206,977 |
| 2022-08-29 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2022-08-26 | 141.50 | 141.50 | 138.50 | 138.50 | 294,691 |
| 2022-08-25 | 141.00 | 141.50 | 140.00 | 141.50 | 248,547 |
| 2022-08-24 | 139.50 | 139.50 | 137.50 | 139.00 | 240,282 |
| 2022-08-23 | 140.00 | 140.00 | 139.00 | 139.00 | 166,241 |
| 2022-08-22 | 140.50 | 140.50 | 140.50 | 140.50 | 794,494 |
| 2022-08-19 | 144.50 | 147.00 | 142.00 | 147.00 | 157,158 |
| 2022-08-18 | 142.50 | 145.50 | 142.50 | 145.50 | 219,298 |
| 2022-08-17 | 146.00 | 146.00 | 144.00 | 144.00 | 102,822 |
| 2022-08-16 | 148.00 | 148.00 | 146.00 | 146.00 | 67,885 |
| 2022-08-15 | 146.00 | 146.00 | 146.00 | 146.00 | 193,401 |
| 2022-08-12 | 146.50 | 147.00 | 145.50 | 145.50 | 345,228 |
| 2022-08-11 | 146.50 | 146.50 | 145.00 | 145.50 | 325,273 |
| 2022-08-10 | 142.48 | 147.00 | 142.02 | 145.00 | 175,849 |
| 2022-08-09 | 146.00 | 146.00 | 143.50 | 146.00 | 210,745 |
| 2022-08-08 | 146.00 | 146.00 | 144.50 | 144.50 | 31,597 |
| 2022-08-05 | 146.52 | 146.52 | 140.52 | 144.00 | 84,456 |
| 2022-08-04 | 142.00 | 147.80 | 142.00 | 147.80 | 29,327 |
| 2022-08-03 | 141.02 | 144.76 | 141.02 | 144.76 | 92,234 |
| 2022-08-02 | 138.98 | 141.78 | 138.50 | 139.50 | 58,351 |
| 2022-08-01 | 140.00 | 142.00 | 139.00 | 141.00 | 74,628 |
| 2022-07-29 | 139.98 | 144.00 | 139.98 | 142.52 | 117,770 |
| 2022-07-28 | 140.00 | 143.00 | 139.50 | 139.50 | 88,887 |
| 2022-07-27 | 140.00 | 141.50 | 140.00 | 141.00 | 82,479 |
| 2022-07-26 | 138.50 | 142.00 | 138.50 | 140.00 | 73,836 |
| 2022-07-25 | 140.50 | 141.00 | 140.10 | 141.00 | 40,921 |
| 2022-07-22 | 139.50 | 141.00 | 139.50 | 141.00 | 77,923 |
| 2022-07-21 | 139.90 | 139.90 | 138.50 | 138.50 | 46,106 |
| 2022-07-20 | 138.00 | 138.50 | 138.00 | 138.00 | 194,076 |
| 2022-07-19 | 135.50 | 138.00 | 135.40 | 138.00 | 118,240 |
| 2022-07-18 | 135.50 | 135.50 | 135.50 | 135.50 | 62,495 |
| 2022-07-15 | 130.00 | 134.00 | 130.00 | 133.90 | 102,211 |
| 2022-07-14 | 131.00 | 132.50 | 130.80 | 131.50 | 83,364 |
| 2022-07-13 | 132.00 | 132.50 | 131.50 | 132.00 | 40,522 |
| 2022-07-12 | 132.02 | 133.50 | 132.02 | 132.50 | 66,407 |
| 2022-07-11 | 135.00 | 136.50 | 131.00 | 131.52 | 347,773 |
| 2022-07-08 | 137.60 | 138.00 | 135.50 | 135.50 | 29,741 |
| 2022-07-07 | 136.50 | 136.90 | 133.30 | 136.90 | 80,146 |
| 2022-07-06 | 137.00 | 137.50 | 136.00 | 137.50 | 87,567 |
| 2022-07-05 | 145.00 | 145.00 | 133.50 | 133.50 | 98,406 |
| 2022-07-04 | 145.00 | 145.00 | 139.10 | 139.10 | 87,626 |
| 2022-07-01 | 145.00 | 145.00 | 140.00 | 140.50 | 38,757 |
| 2022-06-30 | 145.00 | 145.00 | 140.00 | 140.00 | 115,990 |
| 2022-06-29 | 147.00 | 147.00 | 143.50 | 144.50 | 89,429 |
| 2022-06-28 | 145.00 | 145.50 | 145.00 | 145.50 | 29,046 |
| 2022-06-27 | 145.00 | 145.00 | 142.50 | 144.90 | 60,857 |
| 2022-06-24 | 141.42 | 145.00 | 141.40 | 145.00 | 102,037 |
| 2022-06-23 | 144.00 | 144.00 | 138.50 | 140.00 | 236,107 |
| 2022-06-22 | 144.00 | 144.00 | 142.00 | 142.00 | 14,442 |
| 2022-06-21 | 144.00 | 144.00 | 141.78 | 142.50 | 124,425 |
| 2022-06-20 | 144.00 | 144.00 | 141.50 | 142.00 | 41,558 |
| 2022-06-17 | 141.00 | 141.00 | 141.00 | 141.00 | 86,057 |
| 2022-06-16 | 147.70 | 147.70 | 138.00 | 139.50 | 97,330 |
| 2022-06-15 | 143.50 | 143.50 | 141.00 | 141.00 | 134,115 |
| 2022-06-14 | 146.50 | 146.50 | 141.00 | 141.00 | 41,222 |
| 2022-06-13 | 145.00 | 145.50 | 144.02 | 145.30 | 83,162 |
| 2022-06-10 | 149.00 | 152.50 | 148.90 | 149.00 | 118,854 |
| 2022-06-09 | 154.50 | 155.00 | 154.00 | 154.00 | 51,654 |
| 2022-06-08 | 155.50 | 156.50 | 155.50 | 156.50 | 61,546 |
| 2022-06-07 | 156.00 | 156.00 | 155.00 | 154.75 | 42,146 |
| 2022-06-06 | 156.00 | 156.00 | 153.98 | 156.00 | 102,588 |
| 2022-06-03 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-06-02 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-06-01 | 156.00 | 156.00 | 152.50 | 152.50 | 86,307 |
| 2022-05-31 | 156.00 | 156.00 | 153.50 | 153.50 | 58,492 |
| 2022-05-30 | 156.00 | 156.00 | 151.10 | 154.50 | 52,993 |
| 2022-05-27 | 150.98 | 152.50 | 150.98 | 151.10 | 70,247 |
| 2022-05-26 | 147.00 | 151.00 | 147.00 | 151.00 | 50,313 |
| 2022-05-25 | 149.00 | 149.14 | 147.00 | 147.00 | 103,305 |
| 2022-05-24 | 149.98 | 150.00 | 148.50 | 148.50 | 143,401 |
| 2022-05-23 | 148.50 | 150.00 | 147.50 | 150.00 | 43,911 |
| 2022-05-20 | 151.62 | 151.62 | 148.50 | 148.50 | 109,505 |
| 2022-05-19 | 152.48 | 152.48 | 148.00 | 150.50 | 92,370 |
| 2022-05-18 | 150.00 | 152.16 | 149.92 | 152.16 | 120,259 |
| 2022-05-17 | 144.76 | 150.00 | 144.56 | 150.00 | 102,750 |
| 2022-05-16 | 144.00 | 147.00 | 144.00 | 146.50 | 90,396 |
| 2022-05-13 | 143.98 | 146.98 | 143.50 | 144.80 | 47,592 |
| 2022-05-12 | 146.48 | 146.48 | 142.00 | 142.50 | 154,123 |
| 2022-05-11 | 144.92 | 146.50 | 144.88 | 145.06 | 131,718 |
| 2022-05-10 | 142.00 | 145.60 | 140.00 | 144.50 | 89,305 |
| 2022-05-09 | 146.88 | 146.88 | 140.80 | 140.80 | 158,656 |
| 2022-05-06 | 151.00 | 152.04 | 148.52 | 149.00 | 56,536 |
| 2022-05-05 | 151.00 | 153.98 | 151.00 | 151.80 | 137,016 |
| 2022-05-04 | 149.00 | 152.00 | 149.00 | 152.00 | 130,367 |
| 2022-05-03 | 148.00 | 152.62 | 148.00 | 151.66 | 70,364 |
| 2022-05-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2022-04-29 | 153.38 | 153.56 | 151.50 | 153.00 | 153,220 |
| 2022-04-28 | 151.46 | 151.46 | 149.80 | 149.80 | 99,023 |
| 2022-04-27 | 151.12 | 152.06 | 149.00 | 149.00 | 92,551 |
| 2022-04-26 | 151.02 | 151.50 | 151.00 | 151.20 | 131,634 |
| 2022-04-25 | 150.02 | 150.60 | 149.02 | 150.60 | 122,382 |
| 2022-04-22 | 153.48 | 154.50 | 153.48 | 154.00 | 235,981 |
| 2022-04-21 | 152.50 | 156.50 | 152.50 | 156.50 | 168,009 |
| 2022-04-20 | 151.50 | 153.98 | 151.50 | 152.50 | 44,505 |
| 2022-04-19 | 151.52 | 152.00 | 151.00 | 151.00 | 220,819 |
| 2022-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-04-14 | 153.00 | 153.00 | 150.00 | 150.00 | 265,672 |
| 2022-04-13 | 155.00 | 155.00 | 155.00 | 155.00 | 65,095 |
| 2022-04-12 | 151.98 | 152.96 | 150.00 | 152.96 | 98,630 |
| 2022-04-11 | 153.00 | 153.00 | 152.00 | 152.00 | 72,271 |
| 2022-04-08 | 154.02 | 154.02 | 153.00 | 153.50 | 92,587 |
| 2022-04-07 | 153.02 | 153.52 | 152.00 | 152.00 | 138,253 |
| 2022-04-06 | 154.50 | 154.50 | 153.00 | 153.00 | 210,814 |
| 2022-04-05 | 157.00 | 157.00 | 157.00 | 157.00 | 200,562 |
| 2022-04-04 | 157.00 | 158.20 | 157.00 | 158.20 | 236,579 |
| 2022-04-01 | 157.00 | 158.50 | 155.00 | 158.50 | 91,035 |
| 2022-03-31 | 156.50 | 156.50 | 156.50 | 156.50 | 527,025 |
| 2022-03-30 | 159.00 | 159.00 | 158.00 | 158.00 | 194,928 |
| 2022-03-29 | 157.50 | 161.00 | 157.50 | 161.00 | 193,422 |
| 2022-03-28 | 154.00 | 157.00 | 154.00 | 157.00 | 409,702 |
| 2022-03-25 | 156.00 | 156.00 | 154.00 | 154.00 | 65,081 |
| 2022-03-24 | 159.50 | 159.50 | 156.00 | 156.00 | 325,228 |
| 2022-03-23 | 159.50 | 159.50 | 156.00 | 159.00 | 300,517 |
| 2022-03-22 | 160.00 | 160.00 | 156.50 | 157.00 | 173,489 |
| 2022-03-21 | 156.50 | 157.00 | 155.00 | 155.75 | 287,963 |
| 2022-03-18 | 155.00 | 156.00 | 153.00 | 155.50 | 2,950,945 |
| 2022-03-17 | 156.50 | 156.50 | 154.00 | 156.50 | 224,585 |
| 2022-03-16 | 152.50 | 155.00 | 152.50 | 155.00 | 649,874 |
| 2022-03-15 | 149.50 | 149.50 | 147.00 | 149.00 | 301,752 |
| 2022-03-14 | 150.00 | 151.00 | 149.00 | 151.00 | 214,676 |
| 2022-03-11 | 144.50 | 148.50 | 144.50 | 147.00 | 220,889 |
| 2022-03-10 | 144.50 | 145.00 | 144.00 | 144.00 | 194,312 |
| 2022-03-09 | 142.50 | 145.00 | 141.50 | 145.00 | 250,092 |
| 2022-03-08 | 133.00 | 138.50 | 133.00 | 136.50 | 337,193 |
| 2022-03-07 | 138.50 | 139.00 | 134.00 | 134.00 | 537,497 |
| 2022-03-04 | 149.00 | 149.00 | 141.50 | 141.50 | 658,213 |
| 2022-03-03 | 155.50 | 155.50 | 150.00 | 150.50 | 380,804 |
| 2022-03-02 | 152.50 | 157.00 | 152.50 | 157.00 | 186,648 |
| 2022-03-01 | 156.00 | 156.00 | 152.00 | 156.00 | 202,528 |
| 2022-02-28 | 156.00 | 158.00 | 154.50 | 156.50 | 184,809 |
| 2022-02-25 | 153.00 | 159.50 | 153.00 | 159.00 | 169,076 |
| 2022-02-24 | 152.50 | 154.00 | 146.00 | 151.50 | 634,616 |
| 2022-02-23 | 160.00 | 160.50 | 158.50 | 159.50 | 315,785 |
| 2022-02-22 | 154.00 | 161.50 | 153.00 | 161.50 | 265,438 |
| 2022-02-21 | 166.50 | 166.50 | 161.50 | 161.50 | 283,370 |
| 2022-02-18 | 169.50 | 170.00 | 166.00 | 168.50 | 128,562 |
| 2022-02-17 | 170.00 | 170.50 | 168.00 | 168.00 | 146,229 |
| 2022-02-16 | 170.50 | 172.00 | 170.50 | 171.50 | 180,500 |
| 2022-02-15 | 169.00 | 172.50 | 165.50 | 165.50 | 277,032 |
| 2022-02-14 | 170.00 | 170.00 | 167.00 | 167.00 | 218,148 |
| 2022-02-11 | 175.50 | 175.50 | 174.50 | 174.50 | 246,251 |
| 2022-02-10 | 172.00 | 177.50 | 172.00 | 176.00 | 321,394 |
| 2022-02-09 | 176.50 | 178.00 | 175.50 | 178.00 | 207,573 |
| 2022-02-08 | 174.50 | 175.00 | 171.50 | 170.00 | 106,236 |
| 2022-02-07 | 172.00 | 173.00 | 169.00 | 170.00 | 125,074 |
| 2022-02-04 | 175.50 | 175.50 | 170.50 | 171.00 | 351,362 |
| 2022-02-03 | 174.00 | 174.50 | 171.00 | 173.50 | 423,119 |
| 2022-02-02 | 173.50 | 177.50 | 173.50 | 177.50 | 243,257 |
| 2022-02-01 | 170.50 | 172.50 | 170.50 | 172.50 | 106,765 |
| 2022-01-31 | 165.50 | 171.00 | 165.50 | 171.00 | 152,188 |
| 2022-01-28 | 166.00 | 167.00 | 163.50 | 163.50 | 521,242 |
| 2022-01-27 | 163.00 | 168.00 | 163.00 | 166.50 | 118,456 |
| 2022-01-26 | 170.00 | 170.00 | 163.50 | 163.50 | 73,643 |
| 2022-01-25 | 169.80 | 169.80 | 162.60 | 165.00 | 421,388 |
| 2022-01-24 | 170.00 | 170.00 | 161.00 | 161.80 | 373,132 |
| 2022-01-21 | 173.60 | 175.80 | 168.00 | 168.00 | 398,054 |
| 2022-01-20 | 173.80 | 174.80 | 171.00 | 173.40 | 923,617 |
| 2022-01-19 | 175.00 | 175.80 | 170.60 | 170.60 | 110,059 |