Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 133.50 | 131.00 | 131.00 | 131.00 | 412,993 |
| 2024-05-08 | 133.75 | 133.75 | 129.00 | 133.50 | 68,387 |
| 2024-05-07 | 133.75 | 133.75 | 133.75 | 133.75 | 91,582 |
| 2024-05-06 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2024-05-03 | 133.75 | 133.75 | 133.75 | 133.75 | 122,704 |
| 2024-05-02 | 133.75 | 133.75 | 133.75 | 133.75 | 53,011 |
| 2024-05-01 | 133.75 | 133.75 | 133.75 | 133.75 | 53,473 |
| 2024-04-30 | 133.75 | 133.75 | 133.75 | 133.75 | 28,992 |
| 2024-04-29 | 132.25 | 133.75 | 132.25 | 133.75 | 93,598 |
| 2024-04-26 | 132.75 | 132.75 | 132.25 | 132.75 | 64,393 |
| 2024-04-25 | 132.75 | 134.00 | 134.00 | 134.00 | 65,903 |
| 2024-04-24 | 133.25 | 133.25 | 132.25 | 132.75 | 105,439 |
| 2024-04-23 | 132.00 | 134.50 | 134.50 | 134.50 | 341,930 |
| 2024-04-22 | 131.50 | 132.25 | 131.50 | 132.00 | 204,690 |
| 2024-04-19 | 131.50 | 131.50 | 131.50 | 131.50 | 102,073 |
| 2024-04-18 | 131.50 | 131.50 | 131.50 | 131.50 | 69,524 |
| 2024-04-17 | 131.50 | 133.00 | 133.00 | 133.00 | 45,806 |
| 2024-04-16 | 131.50 | 131.50 | 131.00 | 131.50 | 38,160 |
| 2024-04-15 | 133.00 | 133.50 | 131.50 | 133.50 | 120,191 |
| 2024-04-12 | 131.00 | 131.50 | 131.00 | 131.50 | 180,121 |
| 2024-04-11 | 131.00 | 131.00 | 131.00 | 131.00 | 203,639 |
| 2024-04-10 | 131.50 | 131.50 | 131.00 | 131.00 | 67,044 |
| 2024-04-09 | 131.50 | 134.00 | 131.50 | 131.50 | 9,493 |
| 2024-04-08 | 131.50 | 131.50 | 131.50 | 131.50 | 240,927 |
| 2024-04-05 | 131.50 | 133.50 | 131.50 | 131.50 | 74,574 |
| 2024-04-04 | 131.50 | 131.50 | 131.50 | 131.50 | 205,465 |
| 2024-04-03 | 131.50 | 131.50 | 131.50 | 131.50 | 72,344 |
| 2024-04-02 | 131.50 | 131.50 | 131.50 | 131.50 | 152,284 |
| 2024-04-01 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-03-29 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-03-28 | 131.50 | 133.50 | 133.50 | 133.50 | 139,992 |
| 2024-03-27 | 131.50 | 131.50 | 131.50 | 131.50 | 39,127 |
| 2024-03-26 | 131.50 | 131.50 | 131.50 | 131.50 | 69,373 |
| 2024-03-25 | 133.50 | 133.50 | 133.50 | 133.50 | 198,488 |
| 2024-03-22 | 133.75 | 133.75 | 133.50 | 133.50 | 85,897 |
| 2024-03-21 | 133.75 | 133.75 | 132.50 | 133.75 | 184,766 |
| 2024-03-20 | 133.75 | 132.00 | 132.00 | 132.00 | 44,011 |
| 2024-03-19 | 133.75 | 133.75 | 133.75 | 133.75 | 40,126 |
| 2024-03-18 | 134.00 | 134.00 | 133.75 | 133.75 | 64,911 |
| 2024-03-15 | 134.00 | 134.00 | 134.00 | 134.00 | 90,346 |
| 2024-03-14 | 133.50 | 134.00 | 133.50 | 134.00 | 59,874 |
| 2024-03-13 | 133.75 | 134.00 | 133.75 | 134.00 | 103,204 |
| 2024-03-12 | 135.00 | 133.75 | 131.50 | 131.50 | 95,144 |
| 2024-03-11 | 130.75 | 133.00 | 131.50 | 131.50 | 157,797 |
| 2024-03-08 | 130.00 | 130.75 | 130.00 | 130.75 | 78,998 |
| 2024-03-07 | 129.50 | 134.00 | 134.00 | 134.00 | 226,882 |
| 2024-03-06 | 129.50 | 129.50 | 129.50 | 129.50 | 28,257 |
| 2024-03-05 | 129.50 | 129.50 | 129.50 | 129.50 | 247,093 |
| 2024-03-04 | 129.25 | 129.50 | 129.25 | 129.50 | 18,857 |
| 2024-03-01 | 129.25 | 129.25 | 129.25 | 129.25 | 56,310 |
| 2024-02-29 | 129.00 | 129.25 | 129.00 | 129.25 | 69,783 |
| 2024-02-28 | 126.50 | 129.50 | 126.50 | 129.25 | 62,778 |
| 2024-02-27 | 126.50 | 127.75 | 126.50 | 127.75 | 4,000 |
| 2024-02-26 | 126.50 | 129.00 | 126.50 | 126.50 | 96,303 |
| 2024-02-23 | 128.00 | 128.00 | 127.75 | 127.75 | 141,249 |
| 2024-02-22 | 127.75 | 128.00 | 127.75 | 128.00 | 90,717 |
| 2024-02-21 | 129.00 | 129.00 | 127.75 | 128.00 | 126,230 |
| 2024-02-20 | 128.00 | 128.00 | 127.75 | 127.75 | 62,474 |
| 2024-02-19 | 127.75 | 128.00 | 127.75 | 128.00 | 138,896 |
| 2024-02-16 | 127.50 | 129.00 | 129.00 | 129.00 | 13,708 |
| 2024-02-15 | 127.50 | 127.50 | 127.50 | 127.50 | 31,331 |
| 2024-02-14 | 127.50 | 127.50 | 127.50 | 127.50 | 20,483 |
| 2024-02-13 | 127.50 | 129.00 | 127.50 | 127.50 | 44,880 |
| 2024-02-12 | 127.50 | 127.50 | 127.50 | 127.50 | 58,144 |
| 2024-02-09 | 127.75 | 127.75 | 127.50 | 127.50 | 88,032 |
| 2024-02-08 | 128.25 | 128.25 | 127.75 | 127.75 | 67,561 |
| 2024-02-07 | 127.75 | 127.75 | 127.00 | 127.75 | 16,036 |
| 2024-02-06 | 128.50 | 127.75 | 126.50 | 127.75 | 61,422 |
| 2024-02-05 | 128.50 | 129.50 | 129.50 | 129.50 | 94,203 |
| 2024-02-02 | 126.25 | 130.50 | 126.25 | 126.50 | 118,726 |
| 2024-02-01 | 126.25 | 126.25 | 126.25 | 126.25 | 77,210 |
| 2024-01-31 | 126.50 | 126.50 | 126.25 | 126.25 | 73,709 |
| 2024-01-30 | 126.50 | 127.00 | 126.50 | 126.50 | 79,586 |
| 2024-01-29 | 128.50 | 128.00 | 128.00 | 128.00 | 89,126 |
| 2024-01-26 | 129.00 | 129.00 | 128.50 | 128.50 | 88,869 |
| 2024-01-25 | 127.75 | 127.00 | 127.00 | 127.00 | 106,152 |
| 2024-01-24 | 127.50 | 127.75 | 127.50 | 127.75 | 113,116 |
| 2024-01-23 | 127.00 | 127.50 | 127.00 | 127.50 | 303,458 |
| 2024-01-22 | 130.00 | 129.00 | 127.50 | 127.50 | 154,164 |
| 2024-01-19 | 130.00 | 130.00 | 130.00 | 130.00 | 42,141 |
| 2024-01-18 | 131.50 | 130.00 | 129.50 | 130.00 | 60,726 |
| 2024-01-17 | 132.00 | 132.00 | 131.50 | 131.50 | 44,510 |
| 2024-01-16 | 132.00 | 132.00 | 131.75 | 132.00 | 22,883 |
| 2024-01-15 | 131.25 | 131.75 | 131.25 | 131.75 | 98,511 |
| 2024-01-12 | 131.50 | 130.50 | 130.50 | 130.50 | 153,878 |
| 2024-01-11 | 130.25 | 131.00 | 130.25 | 131.00 | 509,271 |
| 2024-01-10 | 129.50 | 130.25 | 129.50 | 130.25 | 75,147 |
| 2024-01-09 | 129.50 | 130.50 | 130.50 | 130.50 | 40,086 |
| 2024-01-08 | 129.75 | 129.75 | 129.50 | 129.50 | 94,405 |
| 2024-01-05 | 130.75 | 133.50 | 130.00 | 130.00 | 263,629 |
| 2024-01-04 | 131.25 | 131.25 | 130.75 | 130.75 | 323,535 |
| 2024-01-03 | 131.25 | 133.00 | 131.25 | 131.25 | 57,849 |
| 2024-01-02 | 131.50 | 131.50 | 130.75 | 131.25 | 98,607 |
| 2024-01-01 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-12-29 | 131.50 | 131.50 | 131.00 | 131.00 | 67,327 |
| 2023-12-28 | 130.75 | 131.00 | 130.75 | 131.00 | 70,776 |
| 2023-12-27 | 129.00 | 130.75 | 128.25 | 130.75 | 94,051 |
| 2023-12-26 | 128.25 | 128.25 | 128.25 | 128.25 | 0 |
| 2023-12-25 | 128.25 | 128.25 | 128.25 | 128.25 | 0 |
| 2023-12-22 | 127.50 | 129.00 | 128.00 | 128.25 | 88,282 |
| 2023-12-21 | 129.00 | 129.00 | 127.50 | 127.50 | 182,091 |
| 2023-12-20 | 125.50 | 128.00 | 125.75 | 128.00 | 168,605 |
| 2023-12-19 | 125.25 | 126.50 | 125.50 | 125.50 | 112,107 |
| 2023-12-18 | 125.50 | 125.50 | 125.25 | 125.25 | 98,939 |
| 2023-12-15 | 125.00 | 125.25 | 124.50 | 124.50 | 58,248 |
| 2023-12-14 | 123.50 | 125.00 | 124.00 | 124.50 | 110,428 |
| 2023-12-13 | 122.25 | 123.50 | 122.00 | 123.50 | 21,739 |
| 2023-12-12 | 122.25 | 122.25 | 122.25 | 122.25 | 30,090 |
| 2023-12-11 | 122.25 | 122.25 | 122.25 | 122.25 | 35,334 |
| 2023-12-08 | 122.25 | 122.25 | 122.25 | 122.25 | 54,705 |
| 2023-12-07 | 122.00 | 122.25 | 122.00 | 122.25 | 135,945 |
| 2023-12-06 | 121.50 | 122.00 | 121.50 | 122.00 | 105,746 |
| 2023-12-05 | 121.00 | 122.00 | 121.00 | 121.50 | 264,155 |
| 2023-12-04 | 121.75 | 122.50 | 121.75 | 122.00 | 163,485 |
| 2023-12-01 | 121.75 | 121.75 | 121.75 | 121.75 | 298,582 |
| 2023-11-30 | 120.50 | 122.00 | 120.50 | 121.75 | 290,814 |
| 2023-11-29 | 125.00 | 125.50 | 125.00 | 125.00 | 1,632,742 |
| 2023-11-28 | 125.00 | 126.00 | 125.00 | 125.00 | 308,348 |
| 2023-11-27 | 125.25 | 126.00 | 126.00 | 126.00 | 87,437 |
| 2023-11-24 | 125.50 | 128.00 | 126.00 | 126.00 | 607,001 |
| 2023-11-23 | 125.00 | 125.50 | 125.00 | 125.50 | 162,042 |
| 2023-11-22 | 126.50 | 126.50 | 125.25 | 126.50 | 139,796 |
| 2023-11-21 | 125.50 | 127.00 | 126.50 | 126.50 | 351,064 |
| 2023-11-20 | 126.00 | 126.00 | 125.50 | 125.50 | 210,995 |
| 2023-11-17 | 126.00 | 128.00 | 126.00 | 127.00 | 275,082 |
| 2023-11-16 | 125.50 | 128.00 | 127.00 | 127.00 | 87,575 |
| 2023-11-15 | 125.00 | 125.50 | 125.00 | 125.50 | 84,645 |
| 2023-11-14 | 124.25 | 125.00 | 124.25 | 125.00 | 74,281 |
| 2023-11-13 | 124.00 | 124.75 | 124.00 | 124.25 | 80,502 |
| 2023-11-10 | 124.00 | 124.00 | 124.00 | 124.00 | 49,797 |
| 2023-11-09 | 123.50 | 124.00 | 123.25 | 124.00 | 62,987 |
| 2023-11-08 | 123.00 | 123.25 | 122.50 | 123.25 | 89,501 |
| 2023-11-07 | 123.00 | 123.00 | 123.00 | 123.00 | 96,824 |
| 2023-11-06 | 122.75 | 122.75 | 122.75 | 122.75 | 67,580 |
| 2023-11-03 | 122.50 | 122.75 | 118.00 | 122.75 | 67,064 |
| 2023-11-02 | 122.00 | 122.25 | 122.00 | 122.25 | 97,236 |
| 2023-11-01 | 122.50 | 122.50 | 122.25 | 122.25 | 164,780 |
| 2023-10-31 | 122.50 | 122.50 | 122.50 | 122.50 | 56,221 |
| 2023-10-30 | 122.50 | 122.50 | 122.00 | 122.50 | 47,767 |
| 2023-10-27 | 123.00 | 123.25 | 122.50 | 122.50 | 38,387 |
| 2023-10-26 | 122.50 | 122.75 | 122.50 | 122.50 | 169,233 |
| 2023-10-25 | 124.00 | 124.00 | 122.75 | 122.75 | 32,380 |
| 2023-10-24 | 121.75 | 122.75 | 121.75 | 122.75 | 199,158 |
| 2023-10-23 | 122.50 | 122.50 | 121.75 | 121.75 | 96,272 |
| 2023-10-20 | 123.00 | 123.00 | 122.50 | 122.50 | 123,516 |
| 2023-10-19 | 119.00 | 122.75 | 119.00 | 119.00 | 117,075 |
| 2023-10-18 | 121.00 | 121.50 | 121.00 | 121.50 | 53,629 |
| 2023-10-17 | 121.25 | 121.25 | 121.25 | 121.25 | 94,435 |
| 2023-10-16 | 120.75 | 121.25 | 120.75 | 121.25 | 123,614 |
| 2023-10-13 | 121.00 | 121.00 | 120.75 | 120.75 | 1,086 |
| 2023-10-12 | 119.50 | 120.75 | 119.50 | 120.75 | 54,305 |
| 2023-10-11 | 119.25 | 119.75 | 119.25 | 119.75 | 200,145 |
| 2023-10-10 | 118.50 | 119.25 | 118.50 | 119.25 | 339,297 |
| 2023-10-09 | 122.50 | 121.50 | 119.25 | 119.25 | 283,160 |
| 2023-10-06 | 122.75 | 124.00 | 124.00 | 124.00 | 225,527 |
| 2023-10-05 | 123.00 | 123.00 | 122.75 | 122.75 | 49,861 |
| 2023-10-04 | 124.00 | 123.50 | 123.00 | 123.00 | 176,576 |
| 2023-10-03 | 124.00 | 124.00 | 124.00 | 124.00 | 132,577 |
| 2023-10-02 | 123.00 | 124.00 | 123.00 | 124.00 | 94,566 |
| 2023-09-29 | 124.00 | 125.00 | 123.00 | 125.00 | 41,802 |
| 2023-09-28 | 123.00 | 125.00 | 123.00 | 123.00 | 145,977 |
| 2023-09-27 | 125.00 | 125.00 | 124.00 | 124.00 | 33,251 |
| 2023-09-26 | 123.50 | 125.00 | 123.50 | 124.00 | 67,919 |
| 2023-09-25 | 123.75 | 124.00 | 123.75 | 124.00 | 65,376 |
| 2023-09-22 | 123.25 | 123.75 | 123.00 | 123.75 | 73,244 |
| 2023-09-21 | 123.00 | 123.50 | 123.00 | 123.25 | 65,652 |
| 2023-09-20 | 122.75 | 123.00 | 122.75 | 123.00 | 183,533 |
| 2023-09-19 | 122.75 | 122.75 | 122.75 | 122.75 | 12,485 |
| 2023-09-18 | 123.25 | 123.50 | 122.75 | 122.75 | 119,122 |
| 2023-09-15 | 123.25 | 123.25 | 122.75 | 123.25 | 126,494 |
| 2023-09-14 | 123.25 | 123.50 | 122.50 | 123.50 | 47,403 |
| 2023-09-13 | 122.00 | 122.75 | 122.00 | 122.50 | 176,527 |
| 2023-09-12 | 122.00 | 123.00 | 122.00 | 122.00 | 74,567 |
| 2023-09-11 | 121.50 | 122.00 | 121.50 | 122.00 | 126,357 |
| 2023-09-08 | 121.50 | 123.50 | 123.50 | 123.50 | 85,986 |
| 2023-09-07 | 122.25 | 123.50 | 121.75 | 121.75 | 73,259 |
| 2023-09-06 | 121.50 | 122.50 | 121.75 | 122.25 | 93,546 |
| 2023-09-05 | 121.50 | 122.00 | 122.00 | 122.00 | 86,531 |
| 2023-09-04 | 120.00 | 121.50 | 120.00 | 121.50 | 150,230 |
| 2023-09-01 | 119.75 | 121.50 | 121.50 | 121.50 | 51,726 |
| 2023-08-31 | 119.50 | 119.75 | 119.50 | 119.75 | 274,924 |
| 2023-08-30 | 118.50 | 120.00 | 120.00 | 120.00 | 87,935 |
| 2023-08-29 | 117.75 | 118.50 | 117.75 | 118.50 | 228,528 |
| 2023-08-28 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-08-25 | 116.50 | 117.75 | 117.00 | 117.00 | 162,375 |
| 2023-08-24 | 116.25 | 116.50 | 116.25 | 116.50 | 111,810 |
| 2023-08-23 | 116.25 | 116.25 | 116.25 | 116.25 | 268,441 |
| 2023-08-22 | 116.25 | 116.25 | 116.25 | 116.25 | 159,446 |
| 2023-08-21 | 114.00 | 116.50 | 114.00 | 116.25 | 207,109 |
| 2023-08-18 | 116.50 | 116.50 | 116.50 | 116.50 | 151,189 |
| 2023-08-17 | 116.25 | 116.50 | 116.25 | 116.50 | 221,627 |
| 2023-08-16 | 117.00 | 117.00 | 116.25 | 116.25 | 90,495 |
| 2023-08-15 | 117.00 | 117.00 | 117.00 | 117.00 | 69,760 |
| 2023-08-14 | 117.00 | 117.00 | 116.00 | 117.00 | 57,844 |
| 2023-08-11 | 115.50 | 117.00 | 115.50 | 117.00 | 225,241 |
| 2023-08-10 | 117.00 | 115.50 | 115.50 | 115.50 | 115,558 |
| 2023-08-09 | 116.50 | 116.50 | 116.25 | 116.50 | 156,224 |
| 2023-08-08 | 116.00 | 116.25 | 116.00 | 116.25 | 77,681 |
| 2023-08-07 | 115.50 | 116.00 | 115.50 | 116.00 | 80,441 |
| 2023-08-04 | 116.00 | 116.00 | 115.50 | 115.50 | 298,884 |
| 2023-08-03 | 116.50 | 116.50 | 116.00 | 116.00 | 163,869 |
| 2023-08-02 | 118.50 | 118.50 | 116.50 | 116.50 | 382,536 |
| 2023-08-01 | 117.25 | 117.25 | 117.25 | 117.25 | 277,106 |
| 2023-07-31 | 117.00 | 117.25 | 117.00 | 117.25 | 279,841 |
| 2023-07-28 | 116.75 | 117.00 | 116.75 | 117.00 | 252,517 |
| 2023-07-27 | 116.75 | 116.75 | 116.75 | 116.75 | 133,620 |
| 2023-07-26 | 116.25 | 116.00 | 116.00 | 116.00 | 253,568 |
| 2023-07-25 | 115.75 | 116.25 | 115.75 | 116.25 | 265,087 |
| 2023-07-24 | 116.25 | 116.25 | 115.75 | 115.75 | 208,653 |
| 2023-07-21 | 116.00 | 116.00 | 115.50 | 115.75 | 759,795 |
| 2023-07-20 | 115.50 | 115.50 | 115.50 | 115.50 | 863,192 |
| 2023-07-19 | 114.50 | 115.50 | 114.50 | 115.50 | 1,195,212 |
| 2023-07-18 | 114.00 | 115.00 | 114.50 | 114.50 | 410,836 |
| 2023-07-17 | 113.75 | 114.00 | 113.75 | 114.00 | 750,390 |
| 2023-07-14 | 114.50 | 114.50 | 113.25 | 113.75 | 104,766 |
| 2023-07-13 | 112.25 | 117.50 | 112.25 | 117.50 | 175,244 |
| 2023-07-12 | 112.25 | 112.25 | 112.25 | 112.25 | 418,606 |
| 2023-07-11 | 112.00 | 112.25 | 112.00 | 112.25 | 61,098 |
| 2023-07-10 | 112.00 | 112.25 | 112.00 | 112.25 | 231,451 |
| 2023-07-07 | 112.75 | 113.00 | 113.00 | 113.00 | 422,169 |
| 2023-07-06 | 112.75 | 116.50 | 116.50 | 116.50 | 140,326 |
| 2023-07-05 | 112.75 | 112.75 | 112.75 | 112.75 | 319,654 |
| 2023-07-04 | 112.25 | 112.75 | 112.25 | 112.75 | 383,231 |
| 2023-07-03 | 112.25 | 112.25 | 112.25 | 112.25 | 222,999 |
| 2023-06-30 | 112.50 | 112.50 | 112.25 | 112.25 | 317,806 |
| 2023-06-29 | 112.25 | 112.50 | 112.25 | 112.50 | 312,088 |
| 2023-06-28 | 113.00 | 113.00 | 112.25 | 112.25 | 334,865 |
| 2023-06-27 | 114.50 | 116.00 | 112.75 | 113.00 | 262,093 |
| 2023-06-26 | 114.50 | 114.50 | 114.50 | 114.50 | 65,620 |
| 2023-06-23 | 114.50 | 114.50 | 114.50 | 114.50 | 83,019 |
| 2023-06-22 | 114.50 | 116.50 | 116.50 | 116.50 | 44,524 |
| 2023-06-21 | 113.75 | 114.50 | 113.75 | 114.50 | 179,342 |
| 2023-06-20 | 114.25 | 114.25 | 113.75 | 113.75 | 135,437 |
| 2023-06-19 | 110.50 | 114.75 | 110.50 | 114.25 | 202,714 |
| 2023-06-16 | 114.50 | 114.75 | 114.50 | 114.75 | 316,838 |
| 2023-06-15 | 116.50 | 116.50 | 114.25 | 114.50 | 526,653 |
| 2023-06-14 | 116.50 | 116.50 | 116.50 | 116.50 | 69,493 |
| 2023-06-13 | 116.50 | 116.50 | 116.50 | 116.50 | 110,819 |
| 2023-06-12 | 117.00 | 117.00 | 116.50 | 117.00 | 111,854 |
| 2023-06-09 | 116.50 | 116.50 | 116.50 | 116.50 | 118,152 |
| 2023-06-08 | 116.50 | 118.00 | 118.00 | 116.50 | 76,172 |
| 2023-06-07 | 116.50 | 116.50 | 116.50 | 116.50 | 115,764 |
| 2023-06-06 | 117.00 | 117.00 | 116.50 | 116.50 | 114,784 |
| 2023-06-05 | 117.00 | 117.00 | 117.00 | 117.00 | 165,373 |
| 2023-06-02 | 115.50 | 117.00 | 115.50 | 117.00 | 135,454 |
| 2023-06-01 | 118.25 | 118.25 | 115.50 | 115.50 | 171,212 |
| 2023-05-31 | 119.00 | 119.75 | 119.00 | 119.75 | 126,690 |
| 2023-05-30 | 121.00 | 121.00 | 119.25 | 119.25 | 747,197 |
| 2023-05-29 | 119.25 | 119.25 | 119.25 | 119.25 | 0 |
| 2023-05-26 | 119.50 | 119.50 | 119.25 | 119.25 | 249,273 |
| 2023-05-25 | 120.00 | 120.25 | 119.50 | 119.50 | 352,485 |
| 2023-05-24 | 120.50 | 121.00 | 120.50 | 120.50 | 373,300 |
| 2023-05-23 | 120.00 | 121.25 | 120.00 | 121.00 | 536,714 |
| 2023-05-22 | 120.00 | 120.50 | 119.50 | 120.00 | 511,175 |
| 2023-05-19 | 120.50 | 120.50 | 120.50 | 120.50 | 105,932 |
| 2023-05-18 | 120.75 | 120.75 | 120.50 | 120.50 | 297,985 |
| 2023-05-17 | 122.25 | 122.25 | 120.75 | 120.75 | 210,903 |
| 2023-05-16 | 122.25 | 122.25 | 122.25 | 122.25 | 170,090 |
| 2023-05-15 | 122.25 | 122.25 | 122.25 | 122.25 | 171,980 |
| 2023-05-12 | 120.00 | 122.75 | 120.00 | 122.25 | 357,644 |
| 2023-05-11 | 121.75 | 122.25 | 121.75 | 122.25 | 186,732 |
| 2023-05-10 | 122.50 | 122.50 | 121.75 | 121.75 | 135,180 |
| 2023-05-09 | 122.50 | 122.50 | 122.50 | 122.50 | 87,271 |
| 2023-05-08 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-05-05 | 122.50 | 122.50 | 122.50 | 122.50 | 68,218 |
| 2023-05-04 | 122.50 | 122.50 | 122.50 | 122.50 | 1,317,218 |
| 2023-05-03 | 122.50 | 122.50 | 122.50 | 122.50 | 309,836 |
| 2023-05-02 | 122.50 | 122.50 | 122.00 | 122.00 | 171,950 |
| 2023-05-01 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-04-28 | 123.00 | 123.00 | 122.50 | 122.50 | 208,552 |
| 2023-04-27 | 123.00 | 123.00 | 122.75 | 122.75 | 53,509 |
| 2023-04-26 | 123.00 | 123.00 | 122.50 | 123.00 | 303,618 |
| 2023-04-25 | 123.00 | 123.00 | 123.00 | 123.00 | 100,363 |
| 2023-04-24 | 123.00 | 123.00 | 122.50 | 123.00 | 111,811 |
| 2023-04-21 | 123.00 | 123.00 | 123.00 | 123.00 | 199,194 |
| 2023-04-20 | 124.00 | 124.00 | 123.00 | 123.00 | 391,576 |
| 2023-04-19 | 123.50 | 123.50 | 123.25 | 123.50 | 779,982 |
| 2023-04-18 | 123.50 | 124.00 | 124.00 | 124.00 | 319,199 |
| 2023-04-17 | 123.50 | 123.50 | 123.25 | 123.25 | 104,152 |
| 2023-04-14 | 124.00 | 124.00 | 123.00 | 123.25 | 141,070 |
| 2023-04-13 | 123.00 | 123.25 | 123.00 | 123.25 | 382,162 |
| 2023-04-12 | 123.00 | 123.00 | 123.00 | 123.00 | 125,929 |
| 2023-04-11 | 122.00 | 125.00 | 119.50 | 119.50 | 167,688 |
| 2023-04-10 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-07 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-06 | 123.00 | 123.00 | 123.00 | 123.00 | 269,938 |
| 2023-04-05 | 123.00 | 123.00 | 123.00 | 123.00 | 122,249 |
| 2023-04-04 | 123.00 | 123.00 | 123.00 | 123.00 | 215,919 |
| 2023-04-03 | 123.00 | 123.00 | 123.00 | 123.00 | 145,298 |
| 2023-03-31 | 123.00 | 123.00 | 121.00 | 123.00 | 124,453 |
| 2023-03-30 | 123.00 | 125.00 | 123.00 | 123.00 | 417,943 |
| 2023-03-29 | 124.00 | 124.00 | 122.00 | 122.00 | 63,160 |
| 2023-03-28 | 123.00 | 123.00 | 123.00 | 123.00 | 162,680 |
| 2023-03-27 | 122.00 | 124.00 | 122.50 | 123.00 | 256,349 |
| 2023-03-24 | 123.00 | 123.00 | 122.00 | 122.00 | 186,303 |
| 2023-03-23 | 124.00 | 124.00 | 123.00 | 123.00 | 139,581 |
| 2023-03-22 | 123.00 | 123.00 | 123.00 | 123.00 | 167,482 |
| 2023-03-21 | 121.50 | 123.00 | 120.50 | 123.00 | 447,819 |
| 2023-03-20 | 121.50 | 121.00 | 119.00 | 121.00 | 641,968 |
| 2023-03-17 | 122.00 | 122.00 | 122.00 | 122.00 | 399,684 |
| 2023-03-16 | 121.00 | 124.00 | 121.50 | 122.00 | 484,576 |
| 2023-03-15 | 123.00 | 123.00 | 123.00 | 123.00 | 211,867 |
| 2023-03-14 | 125.00 | 124.00 | 123.50 | 123.50 | 260,839 |
| 2023-03-13 | 127.00 | 127.00 | 124.00 | 125.00 | 182,482 |
| 2023-03-10 | 127.50 | 127.50 | 127.00 | 127.00 | 106,948 |
| 2023-03-09 | 127.50 | 127.50 | 127.50 | 127.50 | 53,414 |
| 2023-03-08 | 128.00 | 128.50 | 127.50 | 127.50 | 127,687 |
| 2023-03-07 | 128.00 | 128.50 | 128.00 | 128.50 | 79,466 |
| 2023-03-06 | 128.00 | 128.50 | 128.00 | 128.50 | 136,209 |
| 2023-03-03 | 129.50 | 129.50 | 129.00 | 129.50 | 103,033 |
| 2023-03-02 | 129.50 | 129.50 | 129.00 | 129.00 | 62,714 |
| 2023-03-01 | 129.50 | 129.50 | 129.50 | 129.50 | 106,319 |
| 2023-02-28 | 129.50 | 129.50 | 129.50 | 129.50 | 235,863 |
| 2023-02-27 | 129.50 | 129.50 | 129.50 | 129.50 | 85,279 |
| 2023-02-24 | 129.50 | 129.50 | 129.50 | 129.50 | 149,268 |
| 2023-02-23 | 129.50 | 129.50 | 128.00 | 129.50 | 54,261 |
| 2023-02-22 | 130.00 | 130.00 | 129.50 | 129.50 | 89,406 |
| 2023-02-21 | 130.00 | 131.00 | 129.00 | 129.00 | 196,595 |
| 2023-02-20 | 131.00 | 131.00 | 130.50 | 130.50 | 157,010 |
| 2023-02-17 | 131.00 | 131.00 | 130.50 | 130.50 | 247,014 |
| 2023-02-16 | 131.00 | 131.00 | 131.00 | 131.00 | 106,448 |
| 2023-02-15 | 131.00 | 131.00 | 131.00 | 131.00 | 84,765 |
| 2023-02-14 | 131.00 | 131.00 | 131.00 | 131.00 | 83,850 |
| 2023-02-13 | 131.00 | 131.00 | 131.00 | 131.00 | 43,544 |
| 2023-02-10 | 131.00 | 131.50 | 131.00 | 131.00 | 90,907 |
| 2023-02-09 | 131.00 | 131.00 | 131.00 | 131.00 | 33,645 |
| 2023-02-08 | 131.00 | 131.00 | 131.00 | 131.00 | 127,270 |
| 2023-02-07 | 131.00 | 131.00 | 130.00 | 131.00 | 648,412 |
| 2023-02-06 | 130.50 | 131.00 | 130.50 | 131.00 | 225,549 |
| 2023-02-03 | 130.50 | 131.00 | 130.50 | 130.50 | 285,160 |
| 2023-02-02 | 130.50 | 130.50 | 130.50 | 130.50 | 210,014 |
| 2023-02-01 | 125.00 | 130.50 | 125.00 | 130.50 | 417,718 |
| 2023-01-31 | 130.00 | 135.00 | 130.00 | 130.00 | 12,064 |
| 2023-01-30 | 130.00 | 130.00 | 130.00 | 130.00 | 61,777 |
| 2023-01-27 | 130.00 | 131.00 | 131.00 | 131.00 | 209,263 |
| 2023-01-26 | 130.00 | 130.00 | 130.00 | 130.00 | 308,503 |
| 2023-01-25 | 130.00 | 130.00 | 130.00 | 130.00 | 74,252 |
| 2023-01-24 | 130.00 | 130.00 | 129.50 | 130.00 | 230,166 |
| 2023-01-23 | 130.00 | 130.00 | 130.00 | 130.00 | 318,029 |
| 2023-01-20 | 130.00 | 130.00 | 130.00 | 130.00 | 173,688 |
| 2023-01-19 | 131.50 | 132.00 | 130.00 | 132.00 | 232,050 |
| 2023-01-18 | 131.50 | 131.50 | 131.00 | 131.50 | 517,171 |
| 2023-01-17 | 130.00 | 131.50 | 130.00 | 131.50 | 575,335 |
| 2023-01-16 | 129.50 | 130.50 | 129.50 | 130.00 | 969,764 |
| 2023-01-13 | 128.50 | 129.50 | 128.50 | 129.50 | 1,264,780 |
| 2023-01-12 | 131.00 | 130.00 | 128.50 | 128.50 | 591,460 |
| 2023-01-11 | 128.50 | 130.50 | 128.00 | 130.50 | 1,206,809 |
| 2023-01-10 | 127.00 | 130.00 | 129.00 | 129.00 | 1,124,413 |
| 2023-01-09 | 125.00 | 129.00 | 129.00 | 129.00 | 2,387,240 |
| 2023-01-06 | 126.00 | 127.00 | 127.00 | 127.00 | 1,054,261 |
| 2023-01-05 | 125.50 | 125.50 | 125.00 | 125.00 | 581,900 |
| 2023-01-04 | 123.50 | 125.00 | 123.50 | 124.50 | 437,592 |
| 2023-01-03 | 122.50 | 123.50 | 122.50 | 123.50 | 221,212 |
| 2023-01-02 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-12-30 | 122.50 | 122.50 | 122.50 | 122.50 | 5,844 |
| 2022-12-29 | 122.50 | 122.50 | 122.50 | 122.50 | 55,510 |
| 2022-12-28 | 121.00 | 122.50 | 120.50 | 122.50 | 149,638 |
| 2022-12-27 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2022-12-26 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2022-12-23 | 120.00 | 120.50 | 120.00 | 120.50 | 35,517 |
| 2022-12-22 | 120.00 | 120.00 | 120.00 | 120.00 | 73,340 |
| 2022-12-21 | 120.00 | 120.00 | 120.00 | 120.00 | 70,050 |
| 2022-12-20 | 123.00 | 120.00 | 120.00 | 120.00 | 141,580 |
| 2022-12-19 | 123.00 | 123.00 | 122.50 | 123.00 | 88,471 |
| 2022-12-16 | 123.00 | 123.00 | 122.50 | 122.50 | 87,087 |
| 2022-12-15 | 121.00 | 122.50 | 120.50 | 122.50 | 143,148 |
| 2022-12-14 | 120.00 | 120.50 | 120.00 | 120.50 | 200,908 |
| 2022-12-13 | 119.00 | 120.50 | 119.00 | 120.00 | 816,526 |
| 2022-12-12 | 119.00 | 119.50 | 119.00 | 119.50 | 219,749 |
| 2022-12-09 | 119.50 | 120.00 | 119.50 | 119.50 | 123,882 |
| 2022-12-08 | 119.50 | 119.50 | 119.00 | 119.50 | 57,611 |
| 2022-12-07 | 119.50 | 120.00 | 119.00 | 119.50 | 307,828 |
| 2022-12-06 | 119.00 | 119.00 | 118.50 | 119.00 | 422,738 |
| 2022-12-05 | 119.00 | 119.00 | 118.00 | 118.50 | 243,711 |
| 2022-12-02 | 119.00 | 119.00 | 117.50 | 118.00 | 211,207 |
| 2022-12-01 | 119.50 | 117.50 | 116.00 | 117.50 | 518,355 |
| 2022-11-30 | 121.00 | 120.50 | 120.00 | 120.00 | 465,955 |
| 2022-11-29 | 120.00 | 120.00 | 118.50 | 120.00 | 319,609 |
| 2022-11-28 | 118.50 | 118.50 | 118.50 | 118.50 | 161,936 |
| 2022-11-25 | 117.50 | 118.00 | 117.50 | 118.00 | 399,039 |
| 2022-11-24 | 117.00 | 118.00 | 117.00 | 117.50 | 343,558 |
| 2022-11-23 | 116.00 | 117.00 | 117.00 | 117.00 | 903,397 |
| 2022-11-22 | 118.00 | 116.00 | 116.00 | 116.00 | 565,407 |
| 2022-11-21 | 116.00 | 116.50 | 115.00 | 116.50 | 335,505 |
| 2022-11-18 | 114.00 | 115.50 | 113.00 | 114.50 | 872,155 |
| 2022-11-17 | 113.50 | 114.50 | 114.00 | 114.50 | 833,033 |
| 2022-11-16 | 113.00 | 113.50 | 113.00 | 113.50 | 993,419 |
| 2022-11-15 | 114.50 | 114.50 | 112.00 | 113.00 | 765,932 |
| 2022-11-14 | 112.50 | 113.50 | 111.50 | 113.50 | 2,864,021 |
| 2022-11-11 | 113.00 | 114.50 | 112.00 | 112.50 | 2,242,220 |
| 2022-11-10 | 113.50 | 114.00 | 112.50 | 113.50 | 1,384,188 |
| 2022-11-09 | 111.00 | 114.00 | 112.00 | 114.00 | 1,810,955 |
| 2022-11-08 | 111.50 | 112.00 | 111.00 | 111.00 | 202,837 |
| 2022-11-07 | 111.00 | 113.00 | 112.00 | 112.00 | 1,567,028 |
| 2022-11-04 | 110.00 | 112.50 | 110.00 | 111.00 | 1,029,143 |
| 2022-11-03 | 113.00 | 113.00 | 112.50 | 113.00 | 444,315 |
| 2022-11-02 | 115.50 | 115.50 | 111.00 | 113.00 | 893,187 |
| 2022-11-01 | 113.50 | 114.00 | 113.50 | 114.00 | 743,491 |
| 2022-10-31 | 113.50 | 113.50 | 113.50 | 113.50 | 289,598 |
| 2022-10-28 | 113.50 | 113.50 | 113.50 | 113.50 | 512,412 |
| 2022-10-27 | 113.00 | 115.00 | 115.00 | 115.00 | 742,917 |
| 2022-10-26 | 113.50 | 114.00 | 113.00 | 113.00 | 539,236 |
| 2022-10-25 | 113.00 | 113.50 | 113.00 | 113.50 | 332,954 |
| 2022-10-24 | 111.00 | 113.50 | 111.00 | 113.50 | 528,059 |
| 2022-10-21 | 113.00 | 113.50 | 112.50 | 112.50 | 331,809 |
| 2022-10-20 | 113.50 | 113.50 | 113.50 | 113.50 | 68,526 |
| 2022-10-19 | 115.00 | 115.00 | 113.00 | 113.50 | 253,127 |
| 2022-10-18 | 116.00 | 113.00 | 113.00 | 113.00 | 176,705 |
| 2022-10-17 | 115.00 | 116.00 | 115.00 | 116.00 | 347,795 |
| 2022-10-14 | 115.00 | 115.00 | 115.00 | 115.00 | 438,548 |
| 2022-10-13 | 115.00 | 112.00 | 112.00 | 112.00 | 495,710 |
| 2022-10-12 | 115.00 | 115.00 | 115.00 | 115.00 | 60,187 |
| 2022-10-11 | 115.00 | 115.00 | 115.00 | 115.00 | 55,984 |
| 2022-10-10 | 115.50 | 115.50 | 113.00 | 115.00 | 205,762 |
| 2022-10-07 | 115.00 | 115.50 | 113.00 | 115.50 | 238,046 |
| 2022-10-06 | 116.00 | 116.00 | 116.00 | 116.00 | 93,453 |
| 2022-10-05 | 116.50 | 117.00 | 115.00 | 117.00 | 90,657 |
| 2022-10-04 | 116.50 | 117.00 | 117.00 | 117.00 | 645,519 |
| 2022-10-03 | 116.00 | 117.00 | 115.00 | 116.50 | 617,651 |
| 2022-09-30 | 117.00 | 117.00 | 115.00 | 117.00 | 138,565 |
| 2022-09-29 | 117.50 | 117.00 | 117.00 | 117.00 | 64,927 |
| 2022-09-28 | 118.50 | 118.50 | 115.00 | 117.50 | 201,576 |
| 2022-09-27 | 119.00 | 119.00 | 117.00 | 118.50 | 261,015 |
| 2022-09-26 | 122.00 | 122.00 | 119.00 | 119.50 | 389,825 |
| 2022-09-23 | 124.50 | 124.50 | 122.00 | 122.50 | 79,127 |
| 2022-09-22 | 124.00 | 124.50 | 122.00 | 124.50 | 53,967 |
| 2022-09-21 | 124.00 | 124.00 | 124.00 | 124.00 | 147,167 |
| 2022-09-20 | 124.50 | 124.50 | 122.00 | 124.00 | 182,859 |
| 2022-09-19 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-09-16 | 124.50 | 124.50 | 122.00 | 124.50 | 33,279 |
| 2022-09-15 | 124.50 | 124.00 | 124.00 | 124.00 | 11,186 |
| 2022-09-14 | 125.00 | 124.00 | 124.00 | 124.00 | 215,134 |
| 2022-09-13 | 125.00 | 125.50 | 123.00 | 125.00 | 9,036 |
| 2022-09-12 | 125.50 | 125.50 | 125.50 | 125.50 | 28,674 |
| 2022-09-09 | 125.00 | 125.50 | 124.00 | 125.50 | 96,380 |
| 2022-09-08 | 126.00 | 126.00 | 124.00 | 126.00 | 49,868 |
| 2022-09-07 | 128.00 | 125.00 | 125.00 | 125.00 | 252,830 |
| 2022-09-06 | 128.50 | 126.00 | 126.00 | 126.00 | 19,843 |
| 2022-09-05 | 128.50 | 128.50 | 128.50 | 128.50 | 13,432 |
| 2022-09-02 | 129.00 | 129.00 | 126.00 | 128.50 | 50,192 |
| 2022-09-01 | 129.50 | 129.50 | 128.50 | 128.50 | 125,883 |
| 2022-08-31 | 129.50 | 129.50 | 129.50 | 129.50 | 22,500 |
| 2022-08-30 | 129.50 | 129.50 | 127.00 | 129.50 | 12,200 |
| 2022-08-29 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-08-26 | 129.50 | 129.50 | 127.00 | 129.50 | 45,916 |
| 2022-08-25 | 129.50 | 129.50 | 127.00 | 129.50 | 20,466 |
| 2022-08-24 | 129.50 | 129.50 | 127.00 | 129.50 | 23,563 |
| 2022-08-23 | 129.50 | 127.00 | 127.00 | 127.00 | 30,357 |
| 2022-08-22 | 130.50 | 130.50 | 128.00 | 129.50 | 145,708 |
| 2022-08-19 | 130.50 | 130.50 | 128.00 | 130.50 | 14,734 |
| 2022-08-18 | 130.50 | 130.50 | 128.00 | 130.50 | 194,515 |
| 2022-08-17 | 130.50 | 130.50 | 130.50 | 130.50 | 26,196 |
| 2022-08-16 | 131.00 | 131.00 | 128.00 | 130.50 | 28,847 |
| 2022-08-15 | 130.00 | 130.50 | 127.00 | 130.50 | 208,955 |
| 2022-08-12 | 130.00 | 131.00 | 131.00 | 130.00 | 150,400 |
| 2022-08-11 | 129.00 | 130.00 | 126.00 | 130.00 | 71,143 |
| 2022-08-10 | 129.50 | 129.50 | 127.00 | 129.50 | 68,982 |
| 2022-08-09 | 129.00 | 129.50 | 129.00 | 129.50 | 71,513 |
| 2022-08-08 | 130.00 | 129.00 | 129.00 | 129.00 | 56,205 |
| 2022-08-05 | 130.00 | 130.00 | 127.00 | 129.00 | 240,291 |
| 2022-08-04 | 129.50 | 130.00 | 130.00 | 129.00 | 51,644 |
| 2022-08-03 | 127.00 | 129.00 | 127.00 | 129.00 | 115,440 |
| 2022-08-02 | 124.00 | 127.00 | 121.00 | 127.00 | 74,851 |
| 2022-08-01 | 121.00 | 123.50 | 118.00 | 123.50 | 673,044 |
| 2022-07-29 | 121.00 | 121.50 | 119.00 | 121.00 | 800,912 |
| 2022-07-28 | 121.00 | 123.00 | 123.00 | 121.00 | 38,843 |
| 2022-07-27 | 120.50 | 121.00 | 119.00 | 121.00 | 38,979 |
| 2022-07-26 | 119.50 | 120.50 | 117.00 | 120.50 | 680,753 |
| 2022-07-25 | 119.50 | 119.50 | 117.00 | 119.50 | 109,386 |
| 2022-07-22 | 119.50 | 119.50 | 117.00 | 119.50 | 159,140 |
| 2022-07-21 | 119.00 | 119.50 | 117.00 | 119.50 | 174,883 |
| 2022-07-20 | 119.50 | 119.50 | 117.00 | 119.50 | 69,429 |
| 2022-07-19 | 120.50 | 120.50 | 119.00 | 119.50 | 175,953 |
| 2022-07-18 | 120.00 | 120.50 | 118.00 | 120.50 | 368,273 |
| 2022-07-15 | 119.50 | 120.00 | 117.00 | 120.00 | 295,810 |
| 2022-07-14 | 119.00 | 119.50 | 119.00 | 119.50 | 166,163 |
| 2022-07-13 | 119.50 | 119.50 | 119.00 | 119.00 | 88,144 |
| 2022-07-12 | 118.50 | 119.50 | 116.00 | 119.50 | 184,939 |
| 2022-07-11 | 117.50 | 119.00 | 119.00 | 118.50 | 210,715 |
| 2022-07-08 | 118.00 | 118.00 | 118.00 | 118.00 | 142,549 |
| 2022-07-07 | 118.00 | 118.50 | 116.00 | 118.00 | 110,706 |
| 2022-07-06 | 118.50 | 119.00 | 117.00 | 118.50 | 360,275 |
| 2022-07-05 | 119.00 | 119.50 | 117.00 | 119.00 | 85,348 |
| 2022-07-04 | 119.00 | 120.00 | 120.00 | 119.50 | 74,827 |
| 2022-07-01 | 121.50 | 121.50 | 120.50 | 120.50 | 70,411 |
| 2022-06-30 | 122.00 | 122.00 | 121.50 | 122.00 | 987,554 |
| 2022-06-29 | 123.00 | 123.00 | 122.50 | 122.50 | 96,780 |
| 2022-06-28 | 123.00 | 123.50 | 122.00 | 123.50 | 78,520 |
| 2022-06-27 | 123.00 | 123.50 | 122.00 | 123.50 | 268,380 |
| 2022-06-24 | 123.00 | 123.50 | 122.00 | 123.50 | 119,368 |
| 2022-06-23 | 123.00 | 123.50 | 122.00 | 123.50 | 34,714 |
| 2022-06-22 | 123.00 | 122.00 | 122.00 | 123.50 | 165,995 |
| 2022-06-21 | 123.00 | 122.00 | 122.00 | 123.00 | 111,205 |
| 2022-06-20 | 123.00 | 123.50 | 122.00 | 123.00 | 210,536 |
| 2022-06-17 | 122.00 | 123.50 | 122.00 | 123.50 | 125,172 |
| 2022-06-16 | 126.00 | 124.50 | 123.50 | 123.50 | 303,406 |
| 2022-06-15 | 126.50 | 125.00 | 125.00 | 125.00 | 301,323 |
| 2022-06-14 | 128.50 | 128.00 | 126.00 | 126.50 | 59,709 |
| 2022-06-13 | 129.00 | 129.00 | 126.00 | 128.50 | 125,416 |
| 2022-06-10 | 129.00 | 128.00 | 128.00 | 129.00 | 96,119 |
| 2022-06-09 | 129.00 | 129.50 | 127.00 | 129.50 | 39,426 |
| 2022-06-08 | 130.00 | 129.00 | 129.00 | 129.00 | 685,623 |
| 2022-06-07 | 129.00 | 130.00 | 127.00 | 130.00 | 131,628 |
| 2022-06-06 | 129.50 | 129.50 | 129.50 | 129.50 | 123,299 |
| 2022-06-03 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-06-02 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-06-01 | 129.00 | 129.50 | 129.00 | 129.50 | 193,169 |
| 2022-05-31 | 130.50 | 132.50 | 130.00 | 132.50 | 249,041 |
| 2022-05-30 | 130.50 | 131.50 | 130.00 | 131.50 | 218,496 |
| 2022-05-27 | 132.00 | 132.00 | 131.00 | 131.50 | 408,257 |
| 2022-05-26 | 133.00 | 135.00 | 131.50 | 132.00 | 204,890 |
| 2022-05-25 | 135.50 | 135.50 | 133.00 | 135.00 | 125,827 |
| 2022-05-24 | 136.50 | 136.50 | 134.00 | 135.50 | 382,524 |
| 2022-05-23 | 136.50 | 136.50 | 134.00 | 136.50 | 169,146 |
| 2022-05-20 | 136.00 | 136.50 | 133.00 | 136.50 | 520,723 |
| 2022-05-19 | 136.50 | 136.50 | 134.00 | 136.00 | 629,940 |
| 2022-05-18 | 138.50 | 138.50 | 136.00 | 136.50 | 33,087 |
| 2022-05-17 | 139.00 | 139.00 | 137.00 | 138.00 | 46,316 |
| 2022-05-16 | 138.00 | 138.50 | 137.00 | 138.50 | 282,903 |
| 2022-05-13 | 136.00 | 138.00 | 133.00 | 138.00 | 51,697 |
| 2022-05-12 | 136.00 | 137.50 | 136.00 | 136.00 | 72,256 |
| 2022-05-11 | 139.00 | 139.00 | 138.00 | 138.00 | 115,998 |
| 2022-05-10 | 138.50 | 138.00 | 138.00 | 138.00 | 51,513 |
| 2022-05-09 | 138.00 | 140.00 | 137.00 | 137.00 | 36,913 |
| 2022-05-06 | 142.50 | 141.00 | 140.00 | 140.00 | 98,805 |
| 2022-05-05 | 143.00 | 141.00 | 141.00 | 141.00 | 40,441 |
| 2022-05-04 | 143.00 | 143.00 | 141.00 | 143.00 | 15,203 |
| 2022-05-03 | 143.00 | 143.00 | 141.00 | 143.00 | 50,238 |
| 2022-05-02 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-04-29 | 143.00 | 143.00 | 141.00 | 143.00 | 29,748 |
| 2022-04-28 | 143.00 | 143.00 | 141.00 | 143.00 | 42,830 |
| 2022-04-27 | 143.50 | 143.50 | 141.00 | 143.00 | 102,660 |
| 2022-04-26 | 143.50 | 143.50 | 143.50 | 143.50 | 75,059 |
| 2022-04-25 | 143.50 | 143.50 | 141.00 | 143.50 | 91,549 |
| 2022-04-22 | 143.50 | 143.50 | 141.00 | 143.50 | 39,015 |
| 2022-04-21 | 143.50 | 143.50 | 143.50 | 143.50 | 52,817 |
| 2022-04-20 | 143.50 | 143.50 | 143.50 | 143.50 | 33,507 |
| 2022-04-19 | 143.50 | 143.50 | 141.00 | 143.50 | 24,049 |
| 2022-04-18 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2022-04-15 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2022-04-14 | 143.50 | 143.50 | 141.00 | 143.50 | 52,767 |
| 2022-04-13 | 145.00 | 145.00 | 142.00 | 143.50 | 2,176,657 |
| 2022-04-12 | 144.50 | 144.50 | 142.00 | 144.50 | 36,443 |
| 2022-04-11 | 144.00 | 144.50 | 141.00 | 144.50 | 53,608 |
| 2022-04-08 | 144.00 | 144.50 | 142.00 | 144.50 | 15,148 |
| 2022-04-07 | 146.00 | 146.00 | 143.00 | 144.50 | 117,837 |
| 2022-04-06 | 146.00 | 146.00 | 143.00 | 145.00 | 282,417 |
| 2022-04-05 | 144.50 | 145.00 | 142.00 | 145.00 | 177,839 |
| 2022-04-04 | 145.00 | 145.00 | 145.00 | 145.00 | 103,219 |
| 2022-04-01 | 145.00 | 145.00 | 142.00 | 143.50 | 53,969 |
| 2022-03-31 | 144.00 | 144.00 | 142.00 | 143.50 | 41,294 |
| 2022-03-30 | 144.00 | 144.00 | 142.00 | 143.50 | 52,959 |
| 2022-03-29 | 144.00 | 144.00 | 142.00 | 143.50 | 5,518 |
| 2022-03-28 | 144.00 | 144.00 | 142.00 | 143.50 | 182,124 |
| 2022-03-25 | 144.00 | 144.00 | 142.00 | 143.00 | 14,390 |
| 2022-03-24 | 144.00 | 144.00 | 142.00 | 143.00 | 35,045 |
| 2022-03-23 | 144.00 | 144.00 | 142.00 | 143.00 | 17,697 |
| 2022-03-22 | 144.00 | 144.00 | 142.00 | 143.00 | 23,910 |
| 2022-03-21 | 144.00 | 144.00 | 142.00 | 143.00 | 58,108 |
| 2022-03-18 | 142.50 | 143.00 | 142.50 | 143.00 | 33,217 |
| 2022-03-17 | 142.00 | 142.50 | 140.00 | 142.50 | 99,118 |
| 2022-03-16 | 142.00 | 142.00 | 140.00 | 141.50 | 66,381 |
| 2022-03-15 | 141.50 | 141.50 | 140.00 | 141.50 | 45,294 |
| 2022-03-14 | 141.00 | 141.50 | 140.00 | 141.50 | 9,165 |
| 2022-03-11 | 141.00 | 141.00 | 140.00 | 141.00 | 31,050 |
| 2022-03-10 | 138.00 | 141.00 | 138.00 | 141.00 | 61,935 |
| 2022-03-09 | 137.00 | 138.00 | 135.00 | 138.00 | 54,216 |
| 2022-03-08 | 137.00 | 137.50 | 134.00 | 137.50 | 186,601 |
| 2022-03-07 | 138.00 | 138.00 | 135.00 | 137.00 | 73,832 |
| 2022-03-04 | 138.00 | 138.50 | 136.00 | 138.00 | 66,069 |
| 2022-03-03 | 138.00 | 138.50 | 136.00 | 138.50 | 16,128 |
| 2022-03-02 | 137.00 | 138.50 | 135.00 | 138.50 | 74,007 |
| 2022-03-01 | 137.00 | 137.50 | 137.00 | 137.50 | 112,493 |
| 2022-02-28 | 137.00 | 137.00 | 134.00 | 137.00 | 64,333 |
| 2022-02-25 | 137.00 | 137.00 | 134.00 | 137.00 | 116,648 |
| 2022-02-24 | 137.00 | 137.50 | 135.00 | 137.00 | 50,735 |
| 2022-02-23 | 137.00 | 138.00 | 135.00 | 137.50 | 353,353 |
| 2022-02-22 | 136.50 | 137.00 | 135.00 | 137.00 | 85,129 |
| 2022-02-21 | 139.00 | 138.00 | 138.00 | 138.00 | 61,771 |
| 2022-02-18 | 139.00 | 139.00 | 139.00 | 139.00 | 16,036 |
| 2022-02-17 | 140.00 | 140.00 | 137.00 | 139.00 | 607,494 |
| 2022-02-16 | 139.00 | 139.00 | 137.00 | 139.00 | 44,251 |
| 2022-02-15 | 141.00 | 141.00 | 138.00 | 139.00 | 74,482 |
| 2022-02-14 | 141.00 | 143.00 | 143.00 | 140.50 | 55,164 |
| 2022-02-11 | 141.00 | 141.00 | 140.50 | 140.50 | 39,489 |
| 2022-02-10 | 140.50 | 141.00 | 140.50 | 141.00 | 29,256 |
| 2022-02-09 | 140.00 | 140.50 | 140.00 | 140.50 | 70,623 |
| 2022-02-08 | 140.50 | 140.50 | 140.00 | 140.50 | 82,511 |
| 2022-02-07 | 142.50 | 142.50 | 140.00 | 140.50 | 156,784 |
| 2022-02-04 | 143.00 | 143.00 | 142.50 | 142.50 | 23,264 |
| 2022-02-03 | 143.50 | 143.50 | 143.00 | 143.00 | 51,920 |
| 2022-02-02 | 143.50 | 143.50 | 143.50 | 143.50 | 25,526 |
| 2022-02-01 | 143.00 | 143.50 | 141.00 | 143.50 | 77,794 |
| 2022-01-31 | 143.00 | 143.50 | 140.00 | 143.50 | 72,170 |
| 2022-01-28 | 142.50 | 143.00 | 140.00 | 143.00 | 26,527 |
| 2022-01-27 | 142.50 | 142.50 | 140.00 | 142.50 | 87,749 |
| 2022-01-26 | 144.00 | 144.00 | 144.00 | 144.00 | 85,200 |
| 2022-01-25 | 143.00 | 145.00 | 143.00 | 144.00 | 91,770 |
| 2022-01-24 | 147.00 | 147.00 | 143.50 | 143.50 | 31,932 |
| 2022-01-21 | 147.00 | 147.00 | 144.00 | 147.00 | 10,000 |
| 2022-01-20 | 147.50 | 147.50 | 147.00 | 147.00 | 48,460 |
| 2022-01-19 | 148.00 | 150.00 | 150.00 | 150.00 | 31,846 |
| 2022-01-18 | 148.00 | 148.00 | 146.00 | 148.00 | 93,071 |
| 2022-01-17 | 148.00 | 148.00 | 146.00 | 148.00 | 36,474 |
| 2022-01-14 | 147.50 | 148.00 | 146.00 | 148.00 | 34,997 |
| 2022-01-13 | 147.50 | 148.00 | 147.00 | 147.50 | 73,306 |
| 2022-01-12 | 147.50 | 147.50 | 147.50 | 147.50 | 56,814 |
| 2022-01-11 | 147.50 | 147.50 | 146.00 | 147.50 | 9,355 |
| 2022-01-10 | 147.50 | 147.50 | 147.50 | 147.50 | 62,778 |
| 2022-01-07 | 147.00 | 147.50 | 147.00 | 147.50 | 25,290 |
| 2022-01-06 | 147.00 | 147.00 | 145.00 | 147.00 | 18,976 |
| 2022-01-05 | 147.00 | 147.00 | 145.00 | 147.00 | 20,555 |
| 2022-01-04 | 147.00 | 147.00 | 147.00 | 147.00 | 73,689 |
| 2022-01-03 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-31 | 147.00 | 147.00 | 145.00 | 147.00 | 5,200 |
| 2021-12-30 | 147.00 | 147.00 | 147.00 | 147.00 | 30,780 |
| 2021-12-29 | 147.00 | 147.00 | 147.00 | 147.00 | 40,411 |
| 2021-12-28 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-27 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-24 | 147.00 | 147.00 | 145.00 | 147.00 | 0 |
| 2021-12-23 | 147.00 | 147.00 | 147.00 | 147.00 | 51,404 |
| 2021-12-22 | 147.00 | 147.00 | 147.00 | 147.00 | 11,010 |
| 2021-12-21 | 147.00 | 147.00 | 147.00 | 147.00 | 96,061 |
| 2021-12-20 | 147.00 | 147.00 | 145.00 | 147.00 | 63,020 |
| 2021-12-17 | 147.00 | 147.00 | 145.00 | 147.00 | 84,810 |
| 2021-12-16 | 147.00 | 147.00 | 145.00 | 147.00 | 65,228 |
| 2021-12-15 | 147.00 | 147.00 | 145.00 | 147.00 | 36,000 |
| 2021-12-14 | 146.50 | 148.00 | 148.00 | 148.00 | 46,304 |
| 2021-12-13 | 148.00 | 148.00 | 147.00 | 148.00 | 296,013 |
| 2021-12-10 | 148.00 | 148.00 | 147.00 | 148.00 | 54,710 |
| 2021-12-09 | 148.00 | 148.00 | 148.00 | 148.00 | 42,054 |
| 2021-12-08 | 147.50 | 148.00 | 146.00 | 148.00 | 21,331 |
| 2021-12-07 | 147.00 | 147.50 | 145.00 | 147.50 | 992,684 |
| 2021-12-06 | 146.50 | 147.00 | 146.50 | 147.00 | 229,145 |
| 2021-12-03 | 146.00 | 146.50 | 143.00 | 146.50 | 39,297 |
| 2021-12-02 | 146.00 | 146.00 | 143.00 | 146.00 | 61,932 |
| 2021-12-01 | 150.00 | 150.00 | 147.00 | 150.00 | 106,142 |
| 2021-11-30 | 152.00 | 152.00 | 149.00 | 150.00 | 55,747 |
| 2021-11-29 | 152.50 | 153.00 | 153.00 | 153.00 | 82,450 |
| 2021-11-26 | 153.00 | 153.00 | 150.00 | 152.50 | 61,241 |
| 2021-11-25 | 152.50 | 153.00 | 150.00 | 153.00 | 69,179 |
| 2021-11-24 | 152.00 | 153.00 | 150.00 | 152.50 | 45,271 |
| 2021-11-23 | 152.50 | 152.50 | 150.00 | 152.50 | 128,785 |
| 2021-11-22 | 152.50 | 153.00 | 150.00 | 152.50 | 12,311 |
| 2021-11-19 | 152.50 | 152.50 | 150.00 | 152.50 | 35,536 |
| 2021-11-18 | 152.50 | 152.50 | 150.00 | 152.50 | 20,456 |
| 2021-11-17 | 152.50 | 152.50 | 152.50 | 152.50 | 26,287 |
| 2021-11-16 | 152.50 | 152.50 | 150.00 | 152.50 | 81,550 |
| 2021-11-15 | 152.50 | 152.50 | 150.00 | 152.50 | 12,592 |
| 2021-11-12 | 152.50 | 152.50 | 150.00 | 152.50 | 212,336 |
| 2021-11-11 | 152.00 | 152.50 | 152.00 | 152.50 | 20,000 |
| 2021-11-10 | 152.00 | 152.00 | 152.00 | 152.00 | 14,656 |
| 2021-11-09 | 152.00 | 152.00 | 150.00 | 152.00 | 74,237 |
| 2021-11-08 | 152.00 | 152.00 | 150.00 | 152.00 | 21,643 |
| 2021-11-05 | 152.00 | 152.00 | 152.00 | 152.00 | 42,843 |
| 2021-11-04 | 152.00 | 152.50 | 152.00 | 152.00 | 60,168 |
| 2021-11-03 | 151.50 | 152.00 | 149.00 | 152.00 | 18,669 |
| 2021-11-02 | 151.50 | 151.50 | 149.00 | 151.50 | 77,927 |
| 2021-11-01 | 150.00 | 154.00 | 151.50 | 151.50 | 71,705 |
| 2021-10-29 | 150.00 | 150.50 | 148.00 | 150.50 | 17,069 |
| 2021-10-28 | 150.00 | 150.50 | 147.00 | 150.50 | 5,539 |
| 2021-10-27 | 150.50 | 150.50 | 148.00 | 150.50 | 199,753 |
| 2021-10-26 | 150.50 | 150.50 | 148.00 | 150.50 | 21,850 |
| 2021-10-25 | 150.50 | 150.50 | 148.00 | 150.50 | 40,375 |
| 2021-10-22 | 150.00 | 150.50 | 148.00 | 150.50 | 150,803 |
| 2021-10-21 | 150.00 | 150.50 | 148.00 | 150.50 | 17,047 |
| 2021-10-20 | 148.50 | 150.00 | 148.50 | 150.00 | 87,446 |
| 2021-10-19 | 149.00 | 149.50 | 147.00 | 148.50 | 27,360 |
| 2021-10-18 | 149.50 | 149.50 | 149.00 | 149.00 | 74,812 |
| 2021-10-15 | 149.00 | 150.00 | 147.00 | 149.50 | 50,074 |
| 2021-10-14 | 148.50 | 149.00 | 147.00 | 149.00 | 26,234 |
| 2021-10-13 | 148.50 | 147.00 | 147.00 | 148.50 | 22,745 |
| 2021-10-12 | 148.50 | 148.50 | 148.50 | 148.50 | 15,487 |
| 2021-10-11 | 151.00 | 151.00 | 148.50 | 148.50 | 149,407 |
| 2021-10-08 | 151.00 | 151.00 | 151.00 | 151.00 | 25,218 |
| 2021-10-07 | 151.50 | 150.00 | 150.00 | 150.00 | 76,804 |
| 2021-10-06 | 152.00 | 154.00 | 151.50 | 151.50 | 39,226 |
| 2021-10-05 | 153.50 | 153.50 | 150.00 | 152.00 | 92,789 |
| 2021-10-04 | 155.00 | 155.00 | 151.00 | 153.50 | 72,887 |
| 2021-10-01 | 155.50 | 155.50 | 153.00 | 154.50 | 25,299 |
| 2021-09-30 | 155.50 | 155.50 | 153.00 | 155.50 | 2,630 |
| 2021-09-29 | 155.50 | 155.50 | 153.00 | 155.50 | 19,551 |
| 2021-09-28 | 156.50 | 156.50 | 154.00 | 155.50 | 44,859 |
| 2021-09-27 | 156.50 | 156.50 | 154.00 | 156.50 | 19,250 |
| 2021-09-24 | 156.50 | 156.50 | 156.50 | 156.50 | 2,594 |
| 2021-09-23 | 157.00 | 157.00 | 154.00 | 156.50 | 27,932 |
| 2021-09-22 | 157.00 | 157.00 | 154.00 | 156.50 | 10,836 |
| 2021-09-21 | 157.00 | 157.00 | 154.00 | 156.50 | 19,456 |
| 2021-09-20 | 156.50 | 156.50 | 156.50 | 156.50 | 28,012 |
| 2021-09-17 | 157.00 | 157.00 | 154.00 | 156.50 | 8,155 |
| 2021-09-16 | 156.50 | 156.50 | 156.50 | 156.50 | 130 |
| 2021-09-15 | 157.00 | 157.00 | 154.00 | 156.50 | 17,951 |
| 2021-09-14 | 157.00 | 157.00 | 155.00 | 156.50 | 83,047 |
| 2021-09-13 | 159.00 | 159.00 | 156.00 | 157.00 | 47,646 |
| 2021-09-10 | 158.50 | 158.50 | 158.50 | 158.50 | 1,856 |
| 2021-09-09 | 159.00 | 159.00 | 156.00 | 158.50 | 11,425 |
| 2021-09-08 | 158.50 | 158.50 | 158.50 | 158.50 | 40,138 |
| 2021-09-07 | 159.00 | 159.00 | 158.50 | 158.50 | 42,020 |
| 2021-09-06 | 160.00 | 160.00 | 157.00 | 159.00 | 129,981 |
| 2021-09-03 | 159.50 | 159.50 | 157.00 | 159.50 | 3,144 |
| 2021-09-02 | 159.50 | 159.50 | 157.00 | 159.50 | 20,632 |
| 2021-09-01 | 159.00 | 159.50 | 156.00 | 159.50 | 7,500 |
| 2021-08-31 | 159.00 | 159.50 | 157.00 | 159.50 | 52,155 |
| 2021-08-30 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2021-08-27 | 159.50 | 159.50 | 157.00 | 159.50 | 19,508 |
| 2021-08-26 | 159.50 | 159.50 | 157.00 | 159.50 | 27,693 |
| 2021-08-25 | 160.50 | 160.50 | 159.00 | 159.50 | 41,290 |
| 2021-08-24 | 160.50 | 160.50 | 159.00 | 160.50 | 9,261 |
| 2021-08-23 | 160.50 | 160.50 | 159.00 | 160.50 | 38,079 |
| 2021-08-20 | 160.50 | 160.50 | 160.50 | 160.50 | 4,945 |
| 2021-08-19 | 160.50 | 160.50 | 159.00 | 160.50 | 6,200 |
| 2021-08-18 | 161.50 | 161.50 | 159.00 | 161.00 | 89,468 |
| 2021-08-17 | 161.00 | 161.00 | 158.00 | 161.00 | 15,285 |
| 2021-08-16 | 160.50 | 160.50 | 158.00 | 160.50 | 92,233 |
| 2021-08-13 | 160.50 | 161.00 | 160.50 | 160.50 | 58,722 |
| 2021-08-12 | 160.50 | 160.00 | 160.00 | 160.00 | 10,695 |
| 2021-08-11 | 160.50 | 160.50 | 160.50 | 160.50 | 42,323 |
| 2021-08-10 | 161.00 | 161.00 | 160.50 | 161.00 | 113,391 |
| 2021-08-09 | 161.00 | 161.00 | 159.00 | 161.00 | 9,643 |
| 2021-08-06 | 161.00 | 161.00 | 159.00 | 161.00 | 35,511 |
| 2021-08-05 | 161.00 | 161.00 | 159.00 | 161.00 | 20,351 |
| 2021-08-04 | 161.00 | 161.00 | 161.00 | 161.00 | 21,412 |
| 2021-08-03 | 163.50 | 161.00 | 161.00 | 161.00 | 38,801 |
| 2021-08-02 | 163.50 | 163.50 | 163.50 | 163.50 | 56,737 |
| 2021-07-30 | 164.00 | 164.00 | 162.00 | 163.50 | 16,035 |
| 2021-07-29 | 162.00 | 166.00 | 166.00 | 166.00 | 58,138 |
| 2021-07-28 | 161.50 | 162.00 | 160.00 | 162.00 | 139,311 |
| 2021-07-27 | 162.00 | 162.00 | 161.00 | 161.50 | 60,825 |
| 2021-07-26 | 162.00 | 162.00 | 162.00 | 162.00 | 25,919 |
| 2021-07-23 | 161.50 | 162.00 | 160.00 | 162.00 | 70,270 |
| 2021-07-22 | 161.00 | 161.50 | 159.00 | 161.50 | 82,116 |
| 2021-07-21 | 161.00 | 161.00 | 159.00 | 161.00 | 105,000 |
| 2021-07-20 | 161.00 | 161.00 | 159.00 | 161.00 | 13 |
| 2021-07-19 | 161.00 | 161.50 | 160.00 | 161.00 | 44,558 |
| 2021-07-16 | 162.50 | 162.50 | 160.00 | 161.50 | 44,818 |
| 2021-07-15 | 162.50 | 162.50 | 160.00 | 162.00 | 40,241 |
| 2021-07-14 | 162.50 | 162.50 | 160.00 | 162.00 | 29,600 |
| 2021-07-13 | 162.50 | 162.50 | 160.00 | 162.00 | 77,316 |
| 2021-07-12 | 162.50 | 162.50 | 160.00 | 162.00 | 21,188 |
| 2021-07-09 | 162.50 | 161.00 | 161.00 | 162.00 | 12,305 |
| 2021-07-08 | 162.50 | 162.50 | 160.00 | 162.00 | 68,871 |
| 2021-07-07 | 161.50 | 161.00 | 161.00 | 161.00 | 50,845 |
| 2021-07-06 | 161.50 | 161.50 | 159.00 | 161.50 | 894,045 |
| 2021-07-05 | 161.00 | 161.50 | 158.00 | 161.50 | 77,890 |
| 2021-07-02 | 160.50 | 161.00 | 160.50 | 161.00 | 65,226 |
| 2021-07-01 | 160.50 | 160.50 | 160.50 | 160.50 | 29,665 |
| 2021-06-30 | 160.50 | 160.50 | 160.50 | 160.50 | 85,890 |
| 2021-06-29 | 160.50 | 160.50 | 158.00 | 160.50 | 8,910 |
| 2021-06-28 | 161.00 | 161.00 | 158.00 | 160.50 | 23,712 |
| 2021-06-25 | 161.00 | 161.00 | 158.00 | 161.00 | 22,606 |
| 2021-06-24 | 161.00 | 159.00 | 159.00 | 159.00 | 14,823 |
| 2021-06-23 | 160.00 | 160.00 | 160.00 | 160.00 | 36,509 |
| 2021-06-22 | 160.00 | 160.00 | 160.00 | 160.00 | 15,449 |
| 2021-06-21 | 160.00 | 162.00 | 162.00 | 162.00 | 16,075 |
| 2021-06-18 | 160.00 | 160.00 | 158.00 | 160.00 | 58,625 |
| 2021-06-17 | 160.50 | 160.50 | 159.00 | 160.00 | 34,450 |
| 2021-06-16 | 162.00 | 162.00 | 160.50 | 160.50 | 1,160,082 |
| 2021-06-15 | 162.50 | 161.00 | 161.00 | 162.00 | 42,115 |
| 2021-06-14 | 162.50 | 162.50 | 160.00 | 162.00 | 24,676 |
| 2021-06-11 | 162.50 | 162.50 | 160.00 | 162.00 | 14,040 |
| 2021-06-10 | 161.50 | 162.00 | 162.00 | 162.00 | 62,356 |
| 2021-06-09 | 161.50 | 161.50 | 159.00 | 161.50 | 21,875 |
| 2021-06-08 | 161.50 | 161.50 | 159.00 | 161.50 | 68,556 |
| 2021-06-07 | 161.00 | 161.00 | 158.00 | 161.00 | 93,948 |
| 2021-06-04 | 161.00 | 161.00 | 158.00 | 160.50 | 35,000 |
| 2021-06-03 | 161.00 | 161.00 | 158.00 | 160.50 | 28,769 |
| 2021-06-02 | 165.00 | 165.00 | 162.00 | 163.50 | 33,245 |
| 2021-06-01 | 164.50 | 164.50 | 162.00 | 163.50 | 172,953 |
| 2021-05-28 | 163.50 | 163.50 | 163.50 | 163.50 | 23,524 |
| 2021-05-27 | 164.50 | 164.50 | 162.00 | 163.50 | 32,000 |
| 2021-05-26 | 164.50 | 164.50 | 162.00 | 163.50 | 63,316 |
| 2021-05-25 | 164.50 | 164.50 | 162.00 | 163.50 | 36,071 |
| 2021-05-24 | 163.00 | 163.00 | 163.00 | 163.50 | 53,636 |
| 2021-05-21 | 163.00 | 163.50 | 162.00 | 163.50 | 33,750 |
| 2021-05-20 | 164.50 | 164.50 | 162.00 | 163.50 | 13,052 |
| 2021-05-19 | 164.00 | 164.00 | 163.50 | 163.50 | 57,925 |
| 2021-05-18 | 163.00 | 164.00 | 161.00 | 164.00 | 80,795 |
| 2021-05-17 | 163.00 | 163.00 | 161.00 | 163.00 | 45,134 |
| 2021-05-14 | 162.00 | 163.00 | 162.00 | 163.00 | 8,397 |
| 2021-05-13 | 165.00 | 165.00 | 161.00 | 162.00 | 69,208 |
| 2021-05-12 | 162.00 | 163.00 | 162.00 | 163.00 | 139,644 |
| 2021-05-11 | 162.50 | 162.50 | 160.00 | 162.00 | 32,416 |
| 2021-05-10 | 162.50 | 162.50 | 160.00 | 162.00 | 78,468 |
| 2021-05-07 | 162.50 | 162.50 | 160.00 | 162.00 | 68,638 |
| 2021-05-06 | 162.50 | 160.00 | 160.00 | 162.00 | 61,944 |
| 2021-05-05 | 162.00 | 162.00 | 159.00 | 162.00 | 104,465 |
| 2021-05-04 | 161.50 | 161.50 | 159.00 | 161.50 | 77,747 |
| 2021-04-30 | 161.00 | 161.50 | 158.00 | 161.50 | 36,508 |
| 2021-04-29 | 159.00 | 160.00 | 156.00 | 160.00 | 128,864 |
| 2021-04-28 | 158.50 | 158.50 | 158.50 | 158.50 | 23,043 |
| 2021-04-27 | 159.00 | 159.00 | 156.00 | 158.50 | 568,030 |
| 2021-04-26 | 159.00 | 159.00 | 156.00 | 158.50 | 1,770,818 |
| 2021-04-23 | 159.00 | 159.00 | 156.00 | 158.00 | 17,633 |
| 2021-04-22 | 158.00 | 158.00 | 158.00 | 158.00 | 210,390 |
| 2021-04-21 | 159.00 | 159.00 | 156.00 | 158.00 | 52,086 |
| 2021-04-20 | 158.00 | 158.00 | 158.00 | 158.00 | 41,564 |
| 2021-04-19 | 158.50 | 158.50 | 156.00 | 158.00 | 12,714 |
| 2021-04-16 | 158.00 | 158.00 | 155.00 | 158.00 | 56,943 |
| 2021-04-15 | 157.50 | 157.50 | 155.00 | 157.50 | 54,528 |
| 2021-04-14 | 157.50 | 157.50 | 155.00 | 157.50 | 52,580 |
| 2021-04-13 | 157.50 | 157.50 | 155.00 | 157.50 | 39,952 |
| 2021-04-12 | 157.50 | 157.50 | 155.00 | 157.50 | 122,247 |
| 2021-04-09 | 156.50 | 157.50 | 154.00 | 157.50 | 123,978 |
| 2021-04-08 | 156.50 | 156.50 | 156.50 | 156.50 | 39,526 |
| 2021-04-07 | 156.00 | 156.50 | 153.00 | 156.50 | 1,935,162 |
| 2021-04-06 | 155.50 | 156.00 | 155.50 | 156.00 | 83,470 |
| 2021-04-01 | 155.50 | 155.50 | 155.50 | 155.50 | 28,238 |
| 2021-03-31 | 155.00 | 155.50 | 152.00 | 155.50 | 42,144 |
| 2021-03-30 | 155.00 | 155.00 | 155.00 | 155.00 | 390,202 |
| 2021-03-29 | 155.00 | 155.00 | 152.00 | 155.00 | 137,864 |
| 2021-03-26 | 155.00 | 155.00 | 152.00 | 155.00 | 78,814 |
| 2021-03-25 | 155.00 | 155.00 | 152.00 | 155.00 | 2,500 |
| 2021-03-24 | 154.00 | 155.00 | 152.00 | 155.00 | 42,810 |
| 2021-03-23 | 154.50 | 154.50 | 154.50 | 154.50 | 401,041 |
| 2021-03-22 | 154.50 | 154.50 | 154.50 | 154.50 | 40,600 |
| 2021-03-19 | 154.00 | 154.50 | 152.00 | 154.50 | 53,153 |
| 2021-03-18 | 154.00 | 154.50 | 152.00 | 154.50 | 57,350 |
| 2021-03-17 | 154.00 | 154.50 | 151.00 | 154.50 | 45,811 |
| 2021-03-16 | 154.00 | 154.00 | 154.00 | 154.00 | 17,500 |
| 2021-03-15 | 154.00 | 154.00 | 151.00 | 154.00 | 81,704 |
| 2021-03-12 | 154.00 | 154.00 | 154.00 | 154.00 | 23,684 |
| 2021-03-11 | 154.00 | 154.00 | 154.00 | 154.00 | 20,000 |
| 2021-03-10 | 154.50 | 154.50 | 152.00 | 154.50 | 266,536 |
| 2021-03-09 | 154.50 | 154.50 | 154.50 | 154.50 | 59,454 |
| 2021-03-08 | 154.50 | 154.50 | 152.00 | 154.50 | 11,041 |
| 2021-03-05 | 154.00 | 154.50 | 154.00 | 154.50 | 21,163 |
| 2021-03-04 | 155.50 | 156.00 | 153.50 | 154.00 | 134,906 |
| 2021-03-03 | 155.50 | 155.50 | 154.00 | 155.50 | 38,917 |
| 2021-03-02 | 157.00 | 157.00 | 155.00 | 155.50 | 110,498 |
| 2021-03-01 | 159.00 | 159.00 | 155.00 | 157.00 | 472,388 |
| 2021-02-26 | 159.00 | 159.00 | 157.00 | 158.00 | 49,900 |
| 2021-02-25 | 159.00 | 159.00 | 157.00 | 159.00 | 15,801 |
| 2021-02-24 | 159.00 | 159.00 | 157.00 | 159.00 | 29,000 |
| 2021-02-23 | 159.00 | 159.00 | 159.00 | 159.00 | 45,952 |
| 2021-02-22 | 159.50 | 159.50 | 157.00 | 159.00 | 45,547 |
| 2021-02-19 | 159.50 | 159.00 | 157.00 | 159.00 | 17,102 |
| 2021-02-18 | 160.00 | 159.00 | 159.00 | 159.00 | 73,506 |
| 2021-02-17 | 159.50 | 159.50 | 157.00 | 158.50 | 1,034,000 |
| 2021-02-16 | 159.50 | 159.50 | 157.00 | 158.50 | 3,728 |
| 2021-02-15 | 159.50 | 159.50 | 157.00 | 158.50 | 47,526 |
| 2021-02-12 | 158.00 | 158.50 | 156.00 | 158.50 | 24,590 |
| 2021-02-11 | 157.00 | 158.00 | 154.00 | 158.00 | 65,534 |
| 2021-02-10 | 157.00 | 157.00 | 154.00 | 156.50 | 34,000 |
| 2021-02-09 | 157.00 | 157.00 | 154.00 | 156.50 | 97,900 |
| 2021-02-08 | 160.00 | 160.00 | 154.00 | 156.50 | 34,049 |
| 2021-02-05 | 155.50 | 155.50 | 155.50 | 155.50 | 17,500 |
| 2021-02-04 | 155.50 | 155.50 | 154.00 | 155.50 | 18,770 |
| 2021-02-03 | 155.50 | 155.50 | 154.00 | 155.50 | 16,426 |
| 2021-02-02 | 155.50 | 155.50 | 154.00 | 155.50 | 51,496 |
| 2021-02-01 | 154.00 | 155.50 | 154.00 | 155.50 | 21,500 |
| 2021-01-29 | 154.00 | 154.00 | 154.00 | 154.00 | 15,022 |
| 2021-01-28 | 154.00 | 154.00 | 151.00 | 154.00 | 10,943 |
| 2021-01-27 | 153.50 | 154.00 | 151.00 | 154.00 | 20,784 |
| 2021-01-26 | 153.00 | 153.50 | 153.00 | 153.50 | 20,731 |
| 2021-01-25 | 154.00 | 154.00 | 152.00 | 153.00 | 26,523 |
| 2021-01-22 | 153.50 | 154.00 | 153.00 | 154.00 | 22,500 |
| 2021-01-21 | 153.50 | 154.00 | 153.50 | 154.00 | 45,070 |
| 2021-01-20 | 153.50 | 153.50 | 151.00 | 153.50 | 21,169 |
| 2021-01-19 | 151.50 | 153.50 | 150.00 | 153.50 | 232,540 |
| 2021-01-18 | 151.50 | 151.50 | 151.50 | 151.50 | 46,532 |
| 2021-01-15 | 153.00 | 153.00 | 151.50 | 151.50 | 62,384 |
| 2021-01-14 | 153.00 | 153.00 | 151.00 | 153.00 | 17,504 |
| 2021-01-13 | 153.00 | 153.00 | 151.00 | 153.00 | 52,483 |
| 2021-01-12 | 153.50 | 153.50 | 151.00 | 153.00 | 3,000 |
| 2021-01-11 | 154.50 | 154.50 | 152.00 | 153.50 | 29,903 |
| 2021-01-08 | 154.50 | 154.50 | 152.00 | 154.50 | 24,332 |
| 2021-01-07 | 154.50 | 155.00 | 155.00 | 155.00 | 24,069 |
| 2021-01-06 | 154.50 | 154.50 | 154.50 | 154.50 | 50,688 |
| 2021-01-05 | 155.00 | 155.00 | 153.00 | 154.50 | 327,666 |
| 2021-01-04 | 156.00 | 156.00 | 153.00 | 155.00 | 61,187 |
| 2020-12-31 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2020-12-30 | 156.00 | 156.00 | 153.00 | 155.50 | 11,829 |
| 2020-12-29 | 155.50 | 155.50 | 155.50 | 155.50 | 28,625 |
| 2020-12-24 | 155.50 | 155.50 | 153.00 | 155.50 | 187,815 |
| 2020-12-23 | 155.00 | 155.00 | 155.00 | 155.00 | 226,422 |
| 2020-12-22 | 155.00 | 155.00 | 152.00 | 155.00 | 134,345 |
| 2020-12-21 | 155.00 | 155.00 | 152.00 | 155.00 | 93,500 |
| 2020-12-18 | 155.00 | 155.00 | 152.00 | 155.00 | 21,643 |
| 2020-12-17 | 155.00 | 155.00 | 155.00 | 155.00 | 28,459 |
| 2020-12-16 | 155.00 | 155.00 | 155.00 | 155.00 | 27,440 |
| 2020-12-15 | 155.00 | 155.00 | 152.00 | 155.00 | 22,995 |
| 2020-12-14 | 155.00 | 155.00 | 152.00 | 155.00 | 10,000 |
| 2020-12-11 | 154.00 | 155.00 | 152.00 | 155.00 | 26,793 |
| 2020-12-10 | 154.00 | 154.00 | 152.00 | 154.00 | 15,700 |
| 2020-12-09 | 153.50 | 154.00 | 153.50 | 154.00 | 71,636 |
| 2020-12-08 | 153.00 | 153.50 | 151.00 | 153.50 | 84,187 |
| 2020-12-07 | 153.50 | 153.50 | 153.50 | 153.50 | 10,905 |
| 2020-12-04 | 153.50 | 153.50 | 153.50 | 153.50 | 17,292 |
| 2020-12-03 | 153.00 | 153.50 | 153.00 | 153.50 | 50,855 |
| 2020-12-02 | 157.50 | 157.50 | 155.00 | 157.00 | 49,062 |
| 2020-12-01 | 156.00 | 156.50 | 154.00 | 156.50 | 102,480 |
| 2020-11-30 | 155.50 | 156.00 | 153.00 | 156.00 | 236,342 |
| 2020-11-27 | 155.50 | 155.50 | 153.00 | 155.50 | 12,764 |
| 2020-11-26 | 156.00 | 156.00 | 153.00 | 155.50 | 77,185 |
| 2020-11-25 | 155.50 | 155.50 | 153.00 | 155.50 | 14,170 |
| 2020-11-24 | 155.50 | 155.50 | 153.00 | 155.50 | 44,466 |
| 2020-11-23 | 155.50 | 155.50 | 155.50 | 155.50 | 40,534 |
| 2020-11-20 | 155.50 | 155.50 | 155.50 | 155.50 | 32,553 |
| 2020-11-19 | 155.50 | 155.50 | 153.00 | 155.50 | 47,300 |
| 2020-11-18 | 154.00 | 154.00 | 152.00 | 154.00 | 11,100 |
| 2020-11-17 | 154.00 | 155.00 | 155.00 | 155.00 | 27,154 |
| 2020-11-16 | 154.00 | 155.00 | 155.00 | 155.00 | 103,621 |
| 2020-11-13 | 154.00 | 154.00 | 152.00 | 154.00 | 40,000 |
| 2020-11-12 | 153.50 | 154.00 | 153.50 | 154.00 | 10,489 |
| 2020-11-11 | 150.50 | 153.50 | 150.50 | 153.50 | 49,909 |
| 2020-11-10 | 150.00 | 153.00 | 150.50 | 150.50 | 5,851 |
| 2020-11-09 | 149.50 | 150.50 | 147.00 | 150.50 | 35,286 |
| 2020-11-06 | 149.50 | 149.50 | 147.00 | 149.50 | 22,002 |
| 2020-11-05 | 149.50 | 149.50 | 147.00 | 149.50 | 2,825 |
| 2020-11-04 | 149.50 | 149.50 | 149.50 | 149.50 | 36,149 |
| 2020-11-03 | 149.50 | 153.00 | 152.00 | 149.50 | 18,427 |
| 2020-11-02 | 149.50 | 149.50 | 147.00 | 149.50 | 37,824 |
| 2020-10-30 | 149.50 | 149.50 | 147.00 | 149.50 | 0 |
| 2020-10-29 | 149.50 | 149.50 | 147.00 | 149.50 | 33,274 |
| 2020-10-28 | 149.50 | 149.50 | 147.00 | 149.50 | 31,308 |
| 2020-10-27 | 149.50 | 149.50 | 149.50 | 149.50 | 31,400 |
| 2020-10-26 | 149.50 | 149.50 | 147.00 | 149.50 | 3,923 |
| 2020-10-23 | 149.50 | 149.50 | 147.00 | 149.50 | 98,227 |
| 2020-10-22 | 149.50 | 149.50 | 147.00 | 149.50 | 168,377 |
| 2020-10-21 | 150.00 | 150.00 | 147.00 | 149.50 | 44,144 |
| 2020-10-20 | 150.50 | 150.50 | 150.00 | 150.00 | 154,620 |
| 2020-10-16 | 150.00 | 151.50 | 147.00 | 151.50 | 34,036 |
| 2020-10-15 | 152.00 | 152.00 | 147.00 | 149.50 | 66,000 |
| 2020-10-14 | 150.00 | 150.00 | 147.00 | 149.50 | 62,150 |
| 2020-10-13 | 149.50 | 149.50 | 149.50 | 149.50 | 16,750 |
| 2020-10-12 | 150.00 | 150.00 | 147.00 | 149.50 | 27,504 |
| 2020-10-09 | 152.00 | 152.00 | 147.00 | 149.50 | 33,000 |
| 2020-10-08 | 150.00 | 150.00 | 147.00 | 149.50 | 336,972 |
| 2020-10-07 | 149.00 | 149.50 | 149.00 | 149.50 | 66,120 |
| 2020-10-06 | 149.50 | 149.50 | 147.00 | 149.00 | 22,230 |
| 2020-10-05 | 149.50 | 149.50 | 147.00 | 149.00 | 167,447 |
| 2020-10-02 | 150.00 | 150.00 | 147.00 | 149.00 | 18,100 |
| 2020-10-01 | 150.00 | 150.00 | 147.00 | 149.00 | 23,867 |
| 2020-09-30 | 150.00 | 147.00 | 147.00 | 149.00 | 18,139 |
| 2020-09-29 | 150.00 | 150.00 | 147.00 | 149.00 | 23,543 |
| 2020-09-28 | 147.00 | 149.00 | 145.00 | 149.00 | 48,850 |
| 2020-09-25 | 147.00 | 147.00 | 145.00 | 147.00 | 69,906 |
| 2020-09-24 | 146.50 | 147.00 | 144.00 | 147.00 | 33,484 |
| 2020-09-23 | 145.50 | 146.50 | 143.00 | 146.50 | 57,747 |
| 2020-09-22 | 145.00 | 145.50 | 143.00 | 145.50 | 24,427 |
| 2020-09-21 | 148.00 | 146.50 | 145.00 | 145.50 | 45,385 |
| 2020-09-18 | 148.00 | 148.00 | 145.00 | 148.00 | 1,837 |
| 2020-09-17 | 148.00 | 148.00 | 145.00 | 148.00 | 23,025 |
| 2020-09-16 | 148.00 | 151.00 | 151.00 | 148.00 | 33,235 |
| 2020-09-15 | 147.50 | 148.00 | 144.00 | 148.00 | 28,991 |
| 2020-09-14 | 147.50 | 147.50 | 147.50 | 147.50 | 7,000 |
| 2020-09-11 | 147.50 | 147.50 | 144.00 | 147.50 | 28,027 |
| 2020-09-10 | 146.50 | 146.50 | 143.00 | 146.50 | 83,000 |
| 2020-09-09 | 146.50 | 146.50 | 143.00 | 146.50 | 13,000 |
| 2020-09-08 | 145.50 | 146.50 | 145.50 | 146.50 | 27,024 |
| 2020-09-07 | 146.50 | 146.50 | 143.00 | 145.50 | 4,698 |
| 2020-09-04 | 146.00 | 146.00 | 143.00 | 144.50 | 26,999 |
| 2020-09-03 | 144.50 | 144.50 | 142.00 | 144.50 | 130,877 |
| 2020-09-02 | 144.00 | 146.00 | 146.00 | 144.00 | 207,568 |
| 2020-09-01 | 145.00 | 145.00 | 145.00 | 143.50 | 28,428 |
| 2020-08-28 | 145.00 | 145.00 | 141.00 | 143.50 | 75,493 |
| 2020-08-27 | 144.00 | 148.00 | 148.00 | 143.50 | 32,605 |
| 2020-08-26 | 145.50 | 145.50 | 142.00 | 143.00 | 8,499 |
| 2020-08-25 | 146.00 | 146.00 | 139.00 | 144.00 | 12,484 |
| 2020-08-24 | 142.00 | 146.00 | 146.00 | 142.00 | 117,183 |
| 2020-08-21 | 142.00 | 142.00 | 138.00 | 142.00 | 25,121 |
| 2020-08-20 | 141.00 | 142.00 | 138.00 | 142.00 | 103,389 |
| 2020-08-19 | 139.00 | 141.00 | 137.00 | 141.00 | 27,890 |
| 2020-08-18 | 139.00 | 140.00 | 137.00 | 140.00 | 43,875 |
| 2020-08-17 | 139.00 | 140.00 | 137.00 | 140.00 | 25,350 |
| 2020-08-14 | 138.00 | 140.00 | 136.00 | 140.00 | 23,154 |
| 2020-08-13 | 139.00 | 139.00 | 139.00 | 139.00 | 39,915 |
| 2020-08-12 | 138.00 | 139.00 | 136.00 | 139.00 | 72,237 |
| 2020-08-11 | 138.00 | 139.00 | 136.00 | 139.00 | 53,305 |
| 2020-08-10 | 139.00 | 139.00 | 139.00 | 139.00 | 26,444 |
| 2020-08-07 | 138.00 | 139.00 | 136.00 | 139.00 | 37,696 |
| 2020-08-06 | 139.00 | 140.00 | 139.00 | 139.00 | 45,473 |
| 2020-08-05 | 138.00 | 139.00 | 136.00 | 139.00 | 703 |
| 2020-08-04 | 139.00 | 139.00 | 139.00 | 139.00 | 33,155 |
| 2020-08-03 | 134.00 | 139.00 | 134.00 | 139.00 | 11,549 |
| 2020-07-31 | 138.00 | 139.00 | 136.00 | 139.00 | 81,572 |
| 2020-07-30 | 140.00 | 140.00 | 139.50 | 140.00 | 86,080 |
| 2020-07-29 | 140.50 | 140.50 | 140.00 | 140.00 | 47,380 |
| 2020-07-28 | 140.00 | 140.50 | 138.00 | 140.50 | 58,825 |
| 2020-07-27 | 140.50 | 140.50 | 138.00 | 140.50 | 15,631 |
| 2020-07-24 | 141.00 | 141.00 | 138.00 | 140.50 | 16,100 |
| 2020-07-23 | 141.00 | 141.00 | 138.00 | 141.00 | 28,995 |
| 2020-07-22 | 141.00 | 141.00 | 138.00 | 141.00 | 20,154 |
| 2020-07-21 | 141.00 | 141.00 | 138.00 | 141.00 | 7,233 |
| 2020-07-20 | 142.00 | 142.00 | 138.00 | 142.00 | 35,242 |
| 2020-07-17 | 142.00 | 142.00 | 138.00 | 142.00 | 84,558 |
| 2020-07-16 | 142.00 | 142.00 | 138.00 | 142.00 | 25,000 |
| 2020-07-15 | 144.00 | 144.00 | 142.00 | 142.00 | 49,206 |
| 2020-07-14 | 144.50 | 144.50 | 142.00 | 144.00 | 63,811 |
| 2020-07-13 | 145.00 | 145.00 | 141.00 | 144.00 | 181,753 |
| 2020-07-10 | 145.00 | 145.00 | 141.00 | 143.50 | 49,500 |
| 2020-07-09 | 146.00 | 144.00 | 144.00 | 143.50 | 85,069 |
| 2020-07-08 | 144.00 | 144.00 | 140.00 | 144.00 | 143,030 |
| 2020-07-07 | 142.50 | 145.00 | 145.00 | 143.00 | 52,877 |
| 2020-07-06 | 142.00 | 145.00 | 145.00 | 142.50 | 56,816 |
| 2020-07-03 | 141.00 | 142.00 | 138.00 | 142.00 | 43,600 |
| 2020-07-02 | 141.00 | 141.50 | 137.00 | 141.50 | 61,650 |
| 2020-07-01 | 141.00 | 141.00 | 137.00 | 141.00 | 9,205 |
| 2020-06-30 | 141.00 | 141.00 | 137.00 | 141.00 | 17,473 |
| 2020-06-29 | 140.00 | 141.00 | 137.00 | 140.50 | 4,900 |
| 2020-06-26 | 140.00 | 140.50 | 137.00 | 140.50 | 0 |
| 2020-06-25 | 140.00 | 140.50 | 137.00 | 140.50 | 1,400 |
| 2020-06-24 | 140.00 | 140.50 | 137.00 | 140.50 | 38,790 |
| 2020-06-23 | 140.00 | 140.50 | 137.00 | 140.50 | 66,900 |
| 2020-06-22 | 140.00 | 140.50 | 137.00 | 140.50 | 36,628 |
| 2020-06-19 | 140.00 | 140.50 | 137.00 | 140.50 | 61,078 |
| 2020-06-18 | 141.50 | 141.50 | 138.00 | 140.50 | 10,690 |
| 2020-06-17 | 141.50 | 141.50 | 138.00 | 141.50 | 75,655 |
| 2020-06-16 | 141.00 | 141.50 | 137.00 | 141.50 | 43,167 |
| 2020-06-15 | 141.00 | 141.00 | 137.00 | 141.00 | 13,224 |
| 2020-06-12 | 141.00 | 143.00 | 143.00 | 141.00 | 31,116 |
| 2020-06-11 | 141.00 | 143.00 | 143.00 | 141.00 | 20,942 |
| 2020-06-10 | 141.00 | 141.00 | 141.00 | 141.00 | 45,505 |
| 2020-06-09 | 140.50 | 141.00 | 137.00 | 141.00 | 18,349 |
| 2020-06-08 | 140.50 | 141.00 | 137.00 | 141.00 | 6,799 |
| 2020-06-05 | 141.00 | 141.00 | 141.00 | 141.00 | 52,602 |
| 2020-06-04 | 142.00 | 142.00 | 140.00 | 141.00 | 72,860 |
| 2020-06-03 | 145.00 | 146.00 | 144.00 | 144.00 | 41,612 |
| 2020-06-02 | 145.00 | 147.00 | 147.00 | 145.00 | 74,363 |
| 2020-06-01 | 143.50 | 144.50 | 139.00 | 144.50 | 151,437 |
| 2020-05-29 | 143.50 | 143.50 | 139.00 | 142.00 | 177,430 |
| 2020-05-28 | 138.00 | 142.00 | 138.00 | 142.00 | 126,886 |
| 2020-05-27 | 137.50 | 138.00 | 135.00 | 137.50 | 158,910 |
| 2020-05-26 | 136.50 | 137.50 | 133.00 | 137.50 | 41,325 |
| 2020-05-22 | 136.50 | 136.50 | 136.50 | 136.50 | 38,475 |
| 2020-05-21 | 136.50 | 136.50 | 133.00 | 136.50 | 58,593 |
| 2020-05-20 | 135.50 | 139.00 | 139.00 | 136.00 | 73,064 |
| 2020-05-19 | 134.00 | 136.00 | 130.00 | 136.00 | 69,375 |
| 2020-05-18 | 135.00 | 135.00 | 135.00 | 134.00 | 69,488 |
| 2020-05-15 | 136.00 | 137.00 | 135.00 | 135.00 | 43,903 |
| 2020-05-14 | 129.00 | 129.00 | 129.00 | 136.00 | 83,258 |
| 2020-05-13 | 135.50 | 136.00 | 133.00 | 136.00 | 70,081 |
| 2020-05-12 | 133.50 | 135.50 | 129.00 | 135.50 | 180,217 |
| 2020-05-11 | 131.00 | 133.50 | 129.00 | 133.50 | 95,180 |
| 2020-05-07 | 133.50 | 133.50 | 129.00 | 133.50 | 61,247 |
| 2020-05-06 | 133.50 | 133.50 | 129.00 | 133.50 | 53,956 |
| 2020-05-05 | 133.50 | 133.50 | 133.50 | 133.50 | 20,000 |
| 2020-05-04 | 133.50 | 133.00 | 133.00 | 133.50 | 63,710 |
| 2020-05-01 | 133.50 | 133.00 | 133.00 | 133.50 | 137,841 |
| 2020-04-30 | 133.50 | 135.00 | 134.00 | 133.50 | 17,641 |
| 2020-04-29 | 134.00 | 134.00 | 134.00 | 133.50 | 172,131 |
| 2020-04-28 | 134.00 | 134.00 | 129.00 | 133.50 | 52,994 |
| 2020-04-27 | 133.50 | 133.50 | 129.00 | 133.50 | 27,386 |
| 2020-04-24 | 132.00 | 133.50 | 129.00 | 133.50 | 14,010 |
| 2020-04-23 | 132.50 | 133.50 | 129.00 | 133.50 | 81,780 |
| 2020-04-22 | 134.50 | 134.50 | 132.50 | 134.50 | 82,978 |
| 2020-04-21 | 136.00 | 136.00 | 133.00 | 134.50 | 107,976 |
| 2020-04-20 | 134.50 | 136.00 | 130.00 | 136.00 | 87,867 |
| 2020-04-17 | 134.50 | 135.50 | 130.00 | 134.50 | 115,135 |
| 2020-04-16 | 134.50 | 134.50 | 130.00 | 134.50 | 114,063 |
| 2020-04-15 | 136.50 | 141.00 | 134.50 | 134.50 | 84,130 |
| 2020-04-14 | 132.50 | 136.50 | 128.00 | 132.00 | 101,796 |
| 2020-04-09 | 131.00 | 132.00 | 128.00 | 132.00 | 104,257 |
| 2020-04-08 | 132.50 | 137.00 | 130.50 | 131.00 | 58,424 |
| 2020-04-07 | 120.00 | 131.00 | 119.00 | 118.50 | 152,941 |
| 2020-04-06 | 115.50 | 116.50 | 111.00 | 115.50 | 207,368 |
| 2020-04-03 | 115.50 | 115.50 | 111.00 | 115.50 | 0 |
| 2020-04-03 | 115.50 | 115.50 | 111.00 | 115.50 | 113,835 |
| 2020-04-02 | 115.50 | 115.50 | 115.50 | 115.50 | 65,914 |
| 2020-04-02 | 115.50 | 116.00 | 116.00 | 115.50 | 52,596 |
| 2020-04-01 | 116.50 | 115.50 | 115.50 | 115.50 | 174,054 |
| 2020-04-01 | 116.50 | 116.50 | 112.00 | 116.50 | 74,054 |
| 2020-03-31 | 114.50 | 118.00 | 118.00 | 114.50 | 40,677 |
| 2020-03-30 | 115.00 | 117.00 | 114.50 | 115.00 | 158,978 |
| 2020-03-27 | 115.00 | 119.00 | 115.50 | 115.00 | 94,610 |
| 2020-03-26 | 111.00 | 113.00 | 111.00 | 112.00 | 220,421 |
| 2020-03-25 | 109.50 | 115.00 | 111.00 | 109.50 | 65,417 |
| 2020-03-24 | 110.00 | 110.00 | 110.00 | 110.00 | 37,239 |
| 2020-03-23 | 112.00 | 115.50 | 111.00 | 115.50 | 22,559 |
| 2020-03-20 | 113.50 | 113.50 | 109.00 | 112.00 | 12,809 |
| 2020-03-19 | 115.50 | 115.50 | 111.00 | 115.50 | 10,943 |
| 2020-03-18 | 116.00 | 118.50 | 115.00 | 118.50 | 23,791 |
| 2020-03-17 | 125.00 | 125.00 | 119.00 | 125.00 | 124,934 |
| 2020-03-16 | 132.00 | 132.00 | 127.50 | 132.50 | 109,183 |
| 2020-03-13 | 129.50 | 133.00 | 128.00 | 130.00 | 139,815 |
| 2020-03-12 | 139.50 | 139.50 | 130.00 | 139.50 | 151,384 |
| 2020-03-11 | 140.00 | 140.00 | 139.50 | 140.50 | 22,250 |
| 2020-03-10 | 140.50 | 141.00 | 141.00 | 140.50 | 62,848 |
| 2020-03-09 | 145.50 | 141.50 | 140.50 | 147.50 | 191,465 |
| 2020-03-06 | 149.00 | 149.00 | 147.00 | 147.50 | 61,951 |
| 2020-03-05 | 149.00 | 149.00 | 147.00 | 149.00 | 25,524 |
| 2020-03-04 | 148.50 | 149.00 | 147.00 | 149.00 | 59,920 |
| 2020-03-03 | 148.00 | 149.00 | 148.00 | 148.00 | 61,556 |
| 2020-03-02 | 148.50 | 148.50 | 148.00 | 148.50 | 85,076 |
| 2020-02-28 | 150.00 | 150.00 | 148.50 | 150.50 | 80,849 |
| 2020-02-27 | 150.00 | 151.00 | 149.00 | 151.00 | 275,427 |
| 2020-02-26 | 153.00 | 153.00 | 151.00 | 153.50 | 35,345 |
| 2020-02-25 | 154.00 | 154.00 | 154.00 | 154.00 | 65,959 |
| 2020-02-24 | 156.50 | 156.50 | 154.00 | 156.00 | 65,186 |
| 2020-02-21 | 156.50 | 156.50 | 154.00 | 156.00 | 42,665 |
| 2020-02-20 | 156.00 | 156.00 | 156.00 | 156.00 | 16,848 |
| 2020-02-19 | 156.50 | 156.50 | 154.00 | 156.00 | 28,768 |
| 2020-02-18 | 156.00 | 156.00 | 156.00 | 156.00 | 45,389 |
| 2020-02-17 | 156.00 | 156.00 | 154.00 | 156.00 | 61,106 |
| 2020-02-14 | 156.00 | 156.00 | 154.00 | 156.00 | 32,521 |
| 2020-02-13 | 155.00 | 155.00 | 155.00 | 156.00 | 39,006 |
| 2020-02-12 | 155.00 | 155.00 | 153.00 | 155.00 | 39,176 |
| 2020-02-11 | 155.00 | 155.00 | 153.00 | 155.00 | 23,900 |
| 2020-02-10 | 155.00 | 155.00 | 153.00 | 155.00 | 13,526 |
| 2020-02-07 | 155.00 | 155.00 | 153.00 | 155.00 | 2,000 |
| 2020-02-06 | 154.00 | 155.00 | 153.00 | 155.00 | 1,750 |
| 2020-02-05 | 156.00 | 155.50 | 154.50 | 154.50 | 55,273 |
| 2020-02-04 | 156.00 | 156.00 | 155.00 | 156.00 | 61,543 |
| 2020-02-03 | 156.00 | 156.00 | 155.00 | 156.00 | 41,001 |
| 2020-01-31 | 156.00 | 156.00 | 155.00 | 156.00 | 29,948 |
| 2020-01-30 | 156.00 | 156.00 | 155.00 | 156.00 | 4,200 |
| 2020-01-29 | 156.00 | 156.00 | 155.00 | 156.00 | 11,750 |
| 2020-01-28 | 156.00 | 156.00 | 155.00 | 156.00 | 51,360 |
| 2020-01-27 | 156.00 | 156.00 | 156.00 | 156.00 | 39,400 |
| 2020-01-24 | 155.50 | 156.00 | 154.00 | 156.00 | 28,223 |
| 2020-01-23 | 155.50 | 155.50 | 154.00 | 155.50 | 18,039 |
| 2020-01-22 | 154.50 | 155.50 | 154.50 | 155.50 | 70,833 |
| 2020-01-21 | 154.50 | 156.00 | 156.00 | 154.50 | 44,029 |
| 2020-01-20 | 155.00 | 156.00 | 156.00 | 154.50 | 39,413 |
| 2020-01-17 | 154.50 | 154.50 | 154.50 | 154.50 | 51,627 |
| 2020-01-16 | 154.50 | 154.50 | 154.50 | 154.50 | 25,219 |
| 2020-01-15 | 154.00 | 155.00 | 153.00 | 154.50 | 29,027 |
| 2020-01-14 | 154.00 | 154.00 | 153.00 | 154.00 | 93,110 |
| 2020-01-13 | 154.00 | 154.00 | 153.00 | 154.00 | 32,639 |
| 2020-01-10 | 154.00 | 154.00 | 153.00 | 154.00 | 82,619 |
| 2020-01-09 | 154.00 | 154.00 | 153.00 | 154.00 | 24,026 |
| 2020-01-08 | 154.00 | 154.00 | 154.00 | 154.00 | 37,206 |
| 2020-01-07 | 152.50 | 154.00 | 152.50 | 154.00 | 82,352 |
| 2020-01-06 | 152.50 | 152.50 | 151.00 | 152.50 | 56,141 |
| 2020-01-03 | 151.50 | 152.50 | 149.00 | 152.50 | 50,754 |
| 2020-01-02 | 150.50 | 151.00 | 149.00 | 151.00 | 46,810 |
| 2019-12-31 | 150.50 | 150.50 | 150.50 | 150.50 | 6,277 |
| 2019-12-30 | 150.50 | 150.50 | 149.00 | 150.50 | 22,617 |
| 2019-12-27 | 150.50 | 150.50 | 149.00 | 150.50 | 20,605 |
| 2019-12-24 | 149.00 | 150.50 | 147.00 | 150.50 | 33,293 |
| 2019-12-23 | 147.50 | 149.00 | 145.00 | 149.00 | 63,650 |
| 2019-12-20 | 146.00 | 147.00 | 144.00 | 147.00 | 15,200 |
| 2019-12-19 | 145.00 | 146.00 | 143.00 | 146.00 | 57,763 |
| 2019-12-18 | 145.00 | 145.00 | 143.00 | 145.00 | 55,115 |
| 2019-12-17 | 145.00 | 145.00 | 143.00 | 145.00 | 76,013 |
| 2019-12-16 | 145.00 | 145.00 | 143.00 | 145.00 | 65,848 |
| 2019-12-13 | 143.50 | 145.00 | 141.00 | 145.00 | 57,507 |
| 2019-12-12 | 143.50 | 143.50 | 141.00 | 143.50 | 55,895 |
| 2019-12-11 | 143.50 | 144.00 | 142.00 | 143.50 | 115,696 |
| 2019-12-10 | 143.50 | 144.00 | 142.00 | 144.00 | 53,057 |
| 2019-12-09 | 143.50 | 144.00 | 142.00 | 144.00 | 30,637 |
| 2019-12-06 | 143.50 | 144.00 | 142.00 | 144.00 | 37,542 |
| 2019-12-05 | 143.50 | 146.00 | 143.50 | 148.00 | 105,670 |
| 2019-12-04 | 147.50 | 148.00 | 146.00 | 148.00 | 26,040 |
| 2019-12-03 | 147.50 | 148.00 | 145.00 | 148.00 | 78,596 |
| 2019-12-02 | 147.00 | 147.50 | 145.00 | 147.50 | 54,063 |
| 2019-11-29 | 148.00 | 148.00 | 147.00 | 147.00 | 59,343 |
| 2019-11-28 | 148.00 | 148.00 | 148.00 | 148.00 | 4,252 |
| 2019-11-27 | 147.50 | 149.00 | 149.00 | 148.00 | 99,718 |
| 2019-11-26 | 146.00 | 147.50 | 146.00 | 147.50 | 89,012 |
| 2019-11-25 | 146.00 | 146.00 | 146.00 | 146.00 | 92,674 |
| 2019-11-22 | 145.00 | 146.00 | 146.00 | 146.00 | 8,025 |
| 2019-11-21 | 147.00 | 147.00 | 145.00 | 146.00 | 88,974 |
| 2019-11-20 | 147.50 | 147.50 | 147.00 | 147.00 | 78,048 |
| 2019-11-19 | 147.50 | 147.50 | 145.00 | 147.50 | 31,631 |
| 2019-11-18 | 147.50 | 147.50 | 147.00 | 147.50 | 34,215 |
| 2019-11-15 | 148.00 | 148.00 | 148.00 | 147.50 | 123,893 |
| 2019-11-14 | 148.00 | 148.00 | 148.00 | 148.00 | 177,724 |
| 2019-11-13 | 148.50 | 148.50 | 148.00 | 148.00 | 43,771 |
| 2019-11-12 | 148.50 | 149.00 | 146.00 | 148.50 | 91,174 |
| 2019-11-11 | 148.50 | 148.50 | 146.00 | 147.00 | 83,397 |
| 2019-11-08 | 148.50 | 148.50 | 146.00 | 147.00 | 24,623 |
| 2019-11-07 | 147.00 | 147.00 | 147.00 | 147.00 | 111,753 |
| 2019-11-06 | 147.00 | 147.00 | 146.00 | 147.00 | 70,618 |
| 2019-11-05 | 147.00 | 147.00 | 146.00 | 147.00 | 12,050 |
| 2019-11-04 | 148.00 | 148.00 | 146.00 | 147.00 | 76,671 |
| 2019-11-01 | 146.50 | 147.00 | 146.50 | 147.00 | 0 |
| 2019-10-31 | 146.50 | 147.00 | 145.00 | 147.00 | 139,508 |
| 2019-10-30 | 146.50 | 146.50 | 145.00 | 146.50 | 16,520 |
| 2019-10-29 | 146.50 | 146.50 | 145.00 | 146.50 | 21,473 |
| 2019-10-28 | 146.50 | 146.50 | 145.00 | 146.50 | 28,518 |
| 2019-10-25 | 146.50 | 146.50 | 145.00 | 146.50 | 49,827 |
| 2019-10-24 | 146.50 | 146.50 | 145.00 | 146.50 | 38,002 |
| 2019-10-23 | 146.50 | 146.50 | 145.00 | 146.50 | 57,925 |
| 2019-10-22 | 146.00 | 146.00 | 145.00 | 146.00 | 43,088 |
| 2019-10-21 | 146.00 | 146.00 | 145.00 | 146.00 | 91,524 |
| 2019-10-18 | 146.50 | 146.50 | 144.00 | 146.00 | 165,185 |
| 2019-10-17 | 146.50 | 146.50 | 144.00 | 145.00 | 64,082 |
| 2019-10-16 | 145.00 | 145.00 | 143.00 | 145.00 | 85,075 |
| 2019-10-15 | 144.00 | 145.00 | 143.00 | 144.50 | 12,187 |
| 2019-10-14 | 144.00 | 144.50 | 142.00 | 144.50 | 40,090 |
| 2019-10-11 | 144.00 | 144.00 | 144.00 | 144.00 | 22,180 |
| 2019-10-10 | 144.00 | 144.00 | 142.00 | 144.00 | 114,090 |
| 2019-10-09 | 143.00 | 144.00 | 141.00 | 144.00 | 26,595 |
| 2019-10-08 | 143.00 | 143.00 | 143.00 | 143.00 | 32,825 |
| 2019-10-07 | 143.50 | 143.50 | 141.00 | 143.00 | 15,315 |
| 2019-10-04 | 143.50 | 143.50 | 143.50 | 143.50 | 106,552 |
| 2019-10-03 | 144.00 | 144.00 | 143.50 | 143.50 | 8,359 |
| 2019-10-02 | 144.00 | 144.00 | 144.00 | 144.00 | 35,306 |
| 2019-10-01 | 144.00 | 144.00 | 144.00 | 144.00 | 143,145 |
| 2019-09-30 | 143.50 | 144.00 | 143.50 | 144.00 | 14,600 |
| 2019-09-27 | 143.00 | 143.50 | 143.00 | 143.50 | 131,479 |
| 2019-09-26 | 143.00 | 143.00 | 141.00 | 143.00 | 63,700 |
| 2019-09-25 | 143.00 | 143.00 | 143.00 | 143.00 | 9,977 |
| 2019-09-24 | 143.00 | 144.00 | 144.00 | 143.00 | 34,250 |
| 2019-09-23 | 143.50 | 143.50 | 141.00 | 143.00 | 0 |
| 2019-09-20 | 142.00 | 142.00 | 142.00 | 142.00 | 52,653 |
| 2019-09-19 | 142.00 | 142.00 | 142.00 | 142.00 | 12,959 |
| 2019-09-18 | 143.50 | 143.50 | 141.00 | 142.00 | 4,322 |
| 2019-09-17 | 142.00 | 142.00 | 141.00 | 142.00 | 58,510 |
| 2019-09-16 | 142.00 | 142.00 | 142.00 | 142.00 | 110,361 |
| 2019-09-13 | 142.00 | 142.00 | 141.00 | 142.00 | 59,000 |
| 2019-09-12 | 142.50 | 142.50 | 142.00 | 142.00 | 31,521 |
| 2019-09-11 | 142.50 | 142.50 | 141.00 | 142.50 | 131,289 |
| 2019-09-10 | 142.50 | 142.50 | 141.00 | 142.50 | 21,411 |
| 2019-09-09 | 143.00 | 142.00 | 142.00 | 143.00 | 114,203 |
| 2019-09-06 | 143.00 | 143.00 | 143.00 | 143.00 | 57,496 |
| 2019-09-05 | 143.00 | 143.00 | 143.00 | 143.00 | 53,551 |
| 2019-09-04 | 144.00 | 144.00 | 143.00 | 143.00 | 70,690 |
| 2019-09-03 | 144.50 | 144.50 | 143.00 | 144.00 | 5,750 |
| 2019-09-02 | 144.50 | 144.50 | 144.50 | 144.50 | 1,870 |
| 2019-08-30 | 145.50 | 145.50 | 143.00 | 145.00 | 18,927 |
| 2019-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 10,000 |
| 2019-08-28 | 145.00 | 145.00 | 145.00 | 145.00 | 20,765 |
| 2019-08-27 | 145.50 | 145.50 | 143.00 | 145.00 | 50,584 |
| 2019-08-23 | 145.00 | 145.00 | 145.00 | 145.00 | 15,070 |
| 2019-08-22 | 145.50 | 145.50 | 143.00 | 145.00 | 4,810 |
| 2019-08-21 | 145.50 | 145.50 | 143.00 | 145.00 | 13,402 |
| 2019-08-20 | 145.00 | 145.00 | 145.00 | 145.00 | 1,376 |
| 2019-08-19 | 145.50 | 145.50 | 143.00 | 145.00 | 24,000 |
| 2019-08-16 | 145.00 | 145.00 | 145.00 | 145.00 | 1,500 |
| 2019-08-15 | 145.00 | 145.00 | 145.00 | 145.00 | 8,900 |
| 2019-08-14 | 145.50 | 145.50 | 143.00 | 145.00 | 12,792 |
| 2019-08-13 | 145.00 | 145.00 | 145.00 | 145.00 | 41,540 |
| 2019-08-12 | 145.00 | 145.00 | 145.00 | 145.00 | 3,840 |
| 2019-08-09 | 145.00 | 145.00 | 145.00 | 145.00 | 21,000 |
| 2019-08-08 | 145.50 | 145.50 | 145.00 | 145.00 | 15,850 |
| 2019-08-07 | 145.50 | 145.50 | 145.50 | 145.50 | 12,394 |
| 2019-08-06 | 146.50 | 146.50 | 144.00 | 145.50 | 62,395 |
| 2019-08-05 | 147.00 | 147.00 | 145.00 | 146.00 | 63,875 |
| 2019-08-02 | 147.00 | 147.00 | 145.00 | 146.50 | 121,800 |
| 2019-08-01 | 146.50 | 146.50 | 146.50 | 146.50 | 20,002 |
| 2019-07-31 | 146.50 | 146.50 | 146.50 | 146.50 | 30,687 |
| 2019-07-30 | 146.50 | 146.50 | 146.50 | 146.50 | 67,480 |
| 2019-07-29 | 146.50 | 146.50 | 145.00 | 146.50 | 19,674 |
| 2019-07-26 | 146.00 | 146.50 | 146.00 | 146.50 | 39,500 |
| 2019-07-25 | 146.00 | 146.00 | 146.00 | 146.00 | 46,625 |
| 2019-07-24 | 146.00 | 146.00 | 144.00 | 146.00 | 23,087 |
| 2019-07-23 | 146.00 | 146.00 | 146.00 | 146.00 | 31,829 |
| 2019-07-22 | 146.00 | 146.00 | 146.00 | 146.00 | 28,011 |
| 2019-07-19 | 146.00 | 146.00 | 146.00 | 146.00 | 64,125 |
| 2019-07-18 | 146.00 | 146.00 | 144.00 | 146.00 | 9,200 |
| 2019-07-17 | 146.00 | 146.00 | 146.00 | 146.00 | 8,222 |
| 2019-07-16 | 146.00 | 146.00 | 146.00 | 146.00 | 30,770 |
| 2019-07-15 | 146.00 | 146.00 | 146.00 | 146.00 | 23,548 |
| 2019-07-12 | 146.00 | 145.00 | 145.00 | 146.00 | 41,752 |
| 2019-07-11 | 146.00 | 146.00 | 144.00 | 146.00 | 8,990 |
| 2019-07-10 | 146.00 | 146.00 | 144.00 | 146.00 | 24,606 |
| 2019-07-09 | 145.50 | 146.00 | 145.00 | 146.00 | 172,381 |
| 2019-07-08 | 145.50 | 145.00 | 145.00 | 145.50 | 92,080 |
| 2019-07-05 | 145.50 | 145.50 | 145.50 | 145.50 | 13,303 |