Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 161.60 | 166.40 | 161.60 | 166.00 | 686,421 |
| 2024-05-08 | 164.00 | 164.60 | 164.00 | 164.40 | 430,242 |
| 2024-05-07 | 162.20 | 164.20 | 162.20 | 164.00 | 734,529 |
| 2024-05-06 | 161.80 | 161.80 | 161.80 | 161.80 | 0 |
| 2024-05-03 | 161.80 | 162.00 | 161.20 | 161.80 | 666,693 |
| 2024-05-02 | 159.20 | 161.00 | 159.20 | 160.60 | 705,695 |
| 2024-05-01 | 161.00 | 161.00 | 159.20 | 160.00 | 530,318 |
| 2024-04-30 | 162.00 | 162.00 | 160.20 | 160.20 | 1,272,363 |
| 2024-04-29 | 162.00 | 162.00 | 159.60 | 160.60 | 1,127,846 |
| 2024-04-26 | 161.20 | 161.80 | 159.80 | 160.60 | 1,023,033 |
| 2024-04-25 | 160.80 | 160.80 | 159.60 | 160.40 | 893,963 |
| 2024-04-24 | 160.20 | 161.00 | 160.20 | 160.80 | 750,213 |
| 2024-04-23 | 157.00 | 160.80 | 157.00 | 160.80 | 843,285 |
| 2024-04-22 | 158.60 | 159.20 | 158.00 | 159.20 | 669,110 |
| 2024-04-19 | 156.60 | 157.60 | 156.20 | 157.60 | 512,121 |
| 2024-04-18 | 156.60 | 158.00 | 156.60 | 158.00 | 423,825 |
| 2024-04-17 | 156.40 | 157.60 | 156.40 | 157.00 | 575,737 |
| 2024-04-16 | 157.20 | 159.00 | 157.20 | 157.40 | 1,036,473 |
| 2024-04-15 | 158.80 | 159.40 | 158.40 | 159.40 | 721,116 |
| 2024-04-12 | 161.40 | 161.40 | 159.00 | 159.20 | 488,226 |
| 2024-04-11 | 158.20 | 160.80 | 158.20 | 158.40 | 1,061,105 |
| 2024-04-10 | 158.20 | 160.60 | 158.20 | 160.00 | 461,777 |
| 2024-04-09 | 158.80 | 160.40 | 158.80 | 159.00 | 556,346 |
| 2024-04-08 | 158.00 | 158.00 | 157.60 | 157.60 | 845,572 |
| 2024-04-05 | 157.00 | 157.60 | 157.00 | 157.20 | 482,458 |
| 2024-04-04 | 155.60 | 157.80 | 155.60 | 157.80 | 821,288 |
| 2024-04-03 | 157.80 | 157.80 | 156.40 | 156.80 | 1,107,348 |
| 2024-04-02 | 156.60 | 157.60 | 156.20 | 157.60 | 688,654 |
| 2024-04-01 | 157.20 | 157.20 | 157.20 | 157.20 | 0 |
| 2024-03-29 | 157.20 | 157.20 | 157.20 | 157.20 | 0 |
| 2024-03-28 | 154.20 | 157.40 | 154.20 | 157.20 | 608,444 |
| 2024-03-27 | 155.40 | 156.20 | 155.00 | 155.80 | 560,678 |
| 2024-03-26 | 154.00 | 155.40 | 154.00 | 155.40 | 599,918 |
| 2024-03-25 | 154.60 | 155.20 | 152.00 | 155.00 | 920,378 |
| 2024-03-22 | 153.80 | 155.00 | 153.60 | 155.00 | 1,450,123 |
| 2024-03-21 | 154.00 | 154.00 | 152.20 | 153.60 | 1,193,279 |
| 2024-03-20 | 151.40 | 151.40 | 150.40 | 150.40 | 776,718 |
| 2024-03-19 | 151.00 | 151.40 | 150.80 | 151.40 | 863,617 |
| 2024-03-18 | 152.60 | 153.20 | 151.60 | 152.00 | 708,019 |
| 2024-03-15 | 152.60 | 152.60 | 152.00 | 152.40 | 783,207 |
| 2024-03-14 | 153.40 | 153.80 | 152.40 | 152.40 | 731,797 |
| 2024-03-13 | 152.20 | 153.00 | 151.20 | 152.60 | 823,907 |
| 2024-03-12 | 152.80 | 152.80 | 151.20 | 151.20 | 850,512 |
| 2024-03-11 | 153.80 | 153.80 | 151.00 | 152.40 | 664,043 |
| 2024-03-08 | 150.60 | 153.00 | 150.60 | 153.00 | 786,988 |
| 2024-03-07 | 152.60 | 152.80 | 151.40 | 151.40 | 741,671 |
| 2024-03-06 | 151.80 | 152.00 | 150.40 | 151.80 | 709,314 |
| 2024-03-05 | 148.40 | 151.20 | 148.40 | 150.60 | 465,223 |
| 2024-03-04 | 148.00 | 150.80 | 148.00 | 150.80 | 683,018 |
| 2024-03-01 | 150.00 | 150.60 | 148.80 | 150.60 | 575,900 |
| 2024-02-29 | 147.20 | 149.20 | 147.20 | 148.80 | 670,820 |
| 2024-02-28 | 149.20 | 149.20 | 148.00 | 148.40 | 1,007,791 |
| 2024-02-27 | 148.00 | 149.20 | 148.00 | 148.80 | 464,615 |
| 2024-02-26 | 147.40 | 148.80 | 147.40 | 148.80 | 557,309 |
| 2024-02-23 | 148.00 | 148.40 | 147.40 | 148.40 | 1,115,213 |
| 2024-02-22 | 145.80 | 147.80 | 145.80 | 147.20 | 515,600 |
| 2024-02-21 | 144.80 | 146.60 | 144.80 | 146.60 | 416,156 |
| 2024-02-20 | 146.20 | 146.20 | 145.00 | 145.00 | 531,197 |
| 2024-02-19 | 145.20 | 146.60 | 145.00 | 146.60 | 602,708 |
| 2024-02-16 | 146.60 | 147.60 | 146.60 | 147.60 | 718,232 |
| 2024-02-15 | 145.00 | 145.80 | 145.00 | 145.80 | 394,727 |
| 2024-02-14 | 143.80 | 144.20 | 143.40 | 143.40 | 414,505 |
| 2024-02-13 | 144.00 | 144.00 | 142.40 | 143.40 | 618,611 |
| 2024-02-12 | 144.00 | 145.20 | 144.00 | 144.60 | 688,394 |
| 2024-02-09 | 143.40 | 144.20 | 143.40 | 143.60 | 430,072 |
| 2024-02-08 | 143.40 | 144.20 | 143.00 | 143.60 | 750,872 |
| 2024-02-07 | 143.60 | 143.60 | 142.80 | 143.60 | 614,874 |
| 2024-02-06 | 143.00 | 143.00 | 142.00 | 142.00 | 1,853,108 |
| 2024-02-05 | 143.60 | 144.80 | 143.00 | 143.60 | 861,263 |
| 2024-02-02 | 147.60 | 147.60 | 145.40 | 145.60 | 492,451 |
| 2024-02-01 | 145.40 | 145.40 | 144.20 | 144.20 | 455,418 |
| 2024-01-31 | 145.00 | 146.60 | 144.60 | 146.60 | 351,039 |
| 2024-01-30 | 146.40 | 146.60 | 146.00 | 146.60 | 347,281 |
| 2024-01-29 | 145.20 | 146.20 | 145.20 | 146.20 | 354,279 |
| 2024-01-26 | 145.80 | 146.40 | 145.80 | 145.80 | 1,447,309 |
| 2024-01-25 | 145.00 | 145.40 | 145.00 | 145.40 | 493,177 |
| 2024-01-24 | 144.80 | 145.00 | 144.40 | 145.00 | 259,285 |
| 2024-01-23 | 144.40 | 145.00 | 144.40 | 144.40 | 357,222 |
| 2024-01-22 | 143.00 | 145.00 | 143.00 | 144.60 | 541,278 |
| 2024-01-19 | 145.20 | 145.20 | 143.60 | 143.60 | 396,137 |
| 2024-01-18 | 143.20 | 144.80 | 143.20 | 143.80 | 376,879 |
| 2024-01-17 | 143.20 | 144.00 | 143.20 | 143.20 | 317,549 |
| 2024-01-16 | 144.20 | 145.60 | 144.20 | 145.00 | 539,147 |
| 2024-01-15 | 145.40 | 145.40 | 144.00 | 145.40 | 490,677 |
| 2024-01-12 | 146.00 | 147.00 | 145.60 | 145.80 | 602,843 |
| 2024-01-11 | 146.60 | 147.20 | 146.40 | 146.40 | 261,412 |
| 2024-01-10 | 146.00 | 147.40 | 146.00 | 147.00 | 238,787 |
| 2024-01-09 | 145.60 | 147.60 | 145.60 | 146.20 | 646,169 |
| 2024-01-08 | 144.60 | 147.60 | 143.80 | 145.80 | 581,711 |
| 2024-01-05 | 145.60 | 147.60 | 145.00 | 147.60 | 297,144 |
| 2024-01-04 | 147.60 | 147.80 | 147.00 | 147.80 | 223,181 |
| 2024-01-03 | 147.60 | 149.00 | 146.60 | 147.40 | 502,029 |
| 2024-01-02 | 148.00 | 148.80 | 147.40 | 148.00 | 72,195 |
| 2024-01-01 | 147.80 | 147.80 | 147.80 | 147.80 | 0 |
| 2023-12-29 | 148.00 | 148.60 | 147.60 | 147.80 | 407,456 |
| 2023-12-28 | 147.60 | 149.00 | 147.40 | 148.20 | 303,067 |
| 2023-12-27 | 148.80 | 148.80 | 148.00 | 148.00 | 255,992 |
| 2023-12-26 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2023-12-25 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2023-12-22 | 149.00 | 149.00 | 148.00 | 148.00 | 342,631 |
| 2023-12-21 | 148.00 | 149.00 | 146.60 | 149.00 | 420,948 |
| 2023-12-20 | 149.00 | 150.20 | 148.60 | 150.20 | 561,219 |
| 2023-12-19 | 146.20 | 148.00 | 145.60 | 148.00 | 460,508 |
| 2023-12-18 | 148.20 | 148.20 | 146.60 | 147.60 | 407,089 |
| 2023-12-15 | 146.80 | 148.00 | 146.00 | 146.00 | 827,405 |
| 2023-12-14 | 143.60 | 147.40 | 143.20 | 147.40 | 860,731 |
| 2023-12-13 | 141.60 | 142.80 | 141.60 | 142.80 | 576,320 |
| 2023-12-12 | 143.00 | 143.00 | 141.00 | 142.20 | 551,717 |
| 2023-12-11 | 141.60 | 142.40 | 141.60 | 142.40 | 412,552 |
| 2023-12-08 | 141.60 | 142.40 | 141.60 | 142.40 | 630,765 |
| 2023-12-07 | 142.00 | 142.00 | 140.00 | 141.40 | 257,955 |
| 2023-12-06 | 141.40 | 141.80 | 141.00 | 141.40 | 351,353 |
| 2023-12-05 | 140.20 | 140.60 | 140.20 | 140.60 | 564,026 |
| 2023-12-04 | 139.80 | 140.60 | 139.80 | 140.60 | 453,231 |
| 2023-12-01 | 139.80 | 140.60 | 139.80 | 140.00 | 454,155 |
| 2023-11-30 | 140.00 | 140.60 | 139.40 | 139.60 | 501,885 |
| 2023-11-29 | 140.40 | 140.80 | 139.80 | 140.00 | 206,368 |
| 2023-11-28 | 140.60 | 141.00 | 139.80 | 140.00 | 592,819 |
| 2023-11-27 | 140.00 | 141.20 | 140.00 | 141.20 | 323,129 |
| 2023-11-24 | 140.60 | 140.60 | 140.00 | 140.20 | 507,361 |
| 2023-11-23 | 141.80 | 141.80 | 140.40 | 140.40 | 428,064 |
| 2023-11-22 | 140.00 | 141.80 | 140.00 | 141.40 | 382,675 |
| 2023-11-21 | 141.60 | 141.60 | 140.40 | 140.40 | 345,989 |
| 2023-11-20 | 142.40 | 142.40 | 141.40 | 141.40 | 256,461 |
| 2023-11-17 | 142.00 | 145.20 | 141.40 | 142.00 | 427,912 |
| 2023-11-16 | 144.80 | 144.80 | 142.00 | 143.00 | 646,416 |
| 2023-11-15 | 143.80 | 146.80 | 143.80 | 146.40 | 469,913 |
| 2023-11-14 | 138.40 | 143.40 | 137.00 | 143.40 | 418,899 |
| 2023-11-13 | 136.60 | 137.40 | 136.40 | 137.40 | 514,920 |
| 2023-11-10 | 136.80 | 136.80 | 136.20 | 136.60 | 525,434 |
| 2023-11-09 | 138.00 | 138.00 | 135.20 | 137.80 | 334,292 |
| 2023-11-08 | 134.00 | 137.80 | 134.00 | 137.80 | 586,430 |
| 2023-11-07 | 135.60 | 135.60 | 135.20 | 135.40 | 171,793 |
| 2023-11-06 | 135.40 | 136.00 | 134.20 | 136.00 | 401,314 |
| 2023-11-03 | 134.60 | 135.80 | 134.60 | 135.40 | 879,920 |
| 2023-11-02 | 132.00 | 134.60 | 131.60 | 134.60 | 382,284 |
| 2023-11-01 | 130.60 | 131.60 | 130.60 | 131.00 | 171,193 |
| 2023-10-31 | 128.20 | 130.80 | 128.20 | 130.60 | 395,066 |
| 2023-10-30 | 129.60 | 130.00 | 129.60 | 129.00 | 411,146 |
| 2023-10-27 | 130.40 | 130.40 | 128.80 | 129.00 | 506,906 |
| 2023-10-26 | 130.00 | 130.00 | 129.20 | 129.20 | 397,771 |
| 2023-10-25 | 131.20 | 131.40 | 130.20 | 130.20 | 547,354 |
| 2023-10-24 | 131.00 | 131.00 | 131.00 | 131.00 | 317,407 |
| 2023-10-23 | 131.40 | 131.60 | 131.20 | 131.40 | 306,048 |
| 2023-10-20 | 134.20 | 134.20 | 131.60 | 132.80 | 550,046 |
| 2023-10-19 | 134.00 | 134.60 | 134.00 | 134.40 | 191,985 |
| 2023-10-18 | 135.00 | 135.40 | 134.80 | 135.20 | 252,993 |
| 2023-10-17 | 136.00 | 136.60 | 135.00 | 136.60 | 651,575 |
| 2023-10-16 | 136.40 | 136.40 | 135.40 | 135.40 | 599,167 |
| 2023-10-13 | 136.60 | 136.80 | 135.20 | 135.20 | 485,498 |
| 2023-10-12 | 137.60 | 138.00 | 137.20 | 137.40 | 413,841 |
| 2023-10-11 | 137.20 | 137.40 | 136.40 | 137.20 | 398,042 |
| 2023-10-10 | 136.60 | 137.60 | 136.60 | 137.40 | 419,661 |
| 2023-10-09 | 136.60 | 136.80 | 136.00 | 136.60 | 680,735 |
| 2023-10-06 | 136.00 | 136.60 | 135.40 | 135.40 | 705,883 |
| 2023-10-05 | 136.20 | 136.60 | 136.00 | 136.00 | 145,407 |
| 2023-10-04 | 137.80 | 137.80 | 135.60 | 135.80 | 397,657 |
| 2023-10-03 | 139.00 | 139.00 | 137.80 | 137.80 | 419,096 |
| 2023-10-02 | 143.00 | 143.00 | 139.00 | 139.00 | 344,887 |
| 2023-09-29 | 142.20 | 142.20 | 140.80 | 140.80 | 249,970 |
| 2023-09-28 | 141.40 | 141.40 | 141.00 | 141.00 | 181,230 |
| 2023-09-27 | 141.40 | 141.40 | 141.40 | 141.40 | 167,427 |
| 2023-09-26 | 142.60 | 142.60 | 141.20 | 141.20 | 351,379 |
| 2023-09-25 | 142.20 | 143.40 | 141.80 | 142.20 | 348,720 |
| 2023-09-22 | 142.20 | 143.80 | 142.20 | 143.60 | 332,150 |
| 2023-09-21 | 142.40 | 144.80 | 142.20 | 144.80 | 251,422 |
| 2023-09-20 | 144.00 | 144.20 | 142.80 | 144.20 | 267,168 |
| 2023-09-19 | 142.80 | 142.80 | 142.20 | 142.40 | 488,152 |
| 2023-09-18 | 143.00 | 144.60 | 142.60 | 142.60 | 304,238 |
| 2023-09-15 | 144.80 | 146.00 | 144.20 | 146.00 | 1,087,207 |
| 2023-09-14 | 143.60 | 147.00 | 143.60 | 147.00 | 589,994 |
| 2023-09-13 | 142.80 | 143.20 | 142.60 | 143.00 | 396,017 |
| 2023-09-12 | 143.60 | 143.80 | 143.20 | 143.60 | 437,936 |
| 2023-09-11 | 143.00 | 143.80 | 143.00 | 143.20 | 563,816 |
| 2023-09-08 | 143.00 | 143.80 | 142.80 | 143.80 | 939,957 |
| 2023-09-07 | 143.80 | 143.80 | 142.80 | 143.40 | 684,410 |
| 2023-09-06 | 142.80 | 143.60 | 142.80 | 143.60 | 366,622 |
| 2023-09-05 | 143.60 | 144.00 | 142.60 | 143.20 | 577,525 |
| 2023-09-04 | 141.20 | 144.00 | 141.20 | 144.00 | 445,769 |
| 2023-09-01 | 142.00 | 142.80 | 141.20 | 142.80 | 421,504 |
| 2023-08-31 | 142.60 | 142.80 | 142.20 | 142.80 | 738,729 |
| 2023-08-30 | 141.60 | 142.60 | 141.60 | 142.60 | 605,114 |
| 2023-08-29 | 141.60 | 142.00 | 140.20 | 141.60 | 484,060 |
| 2023-08-28 | 140.60 | 140.60 | 140.60 | 140.60 | 0 |
| 2023-08-25 | 141.00 | 141.00 | 140.00 | 140.60 | 332,528 |
| 2023-08-24 | 142.00 | 142.00 | 141.00 | 141.00 | 304,369 |
| 2023-08-23 | 142.00 | 142.60 | 141.40 | 141.60 | 546,595 |
| 2023-08-22 | 141.80 | 142.40 | 141.20 | 141.20 | 308,868 |
| 2023-08-21 | 143.00 | 143.80 | 141.60 | 141.60 | 606,293 |
| 2023-08-18 | 144.20 | 144.40 | 142.80 | 142.80 | 584,995 |
| 2023-08-17 | 145.40 | 145.80 | 145.00 | 145.40 | 245,429 |
| 2023-08-16 | 146.20 | 147.40 | 146.20 | 147.40 | 470,996 |
| 2023-08-15 | 147.00 | 148.00 | 146.20 | 147.00 | 486,686 |
| 2023-08-14 | 148.20 | 148.80 | 147.60 | 148.80 | 358,332 |
| 2023-08-11 | 148.40 | 148.80 | 147.20 | 147.60 | 465,022 |
| 2023-08-10 | 149.40 | 149.60 | 148.80 | 149.00 | 268,886 |
| 2023-08-09 | 149.00 | 149.40 | 148.60 | 149.40 | 294,992 |
| 2023-08-08 | 148.40 | 148.60 | 146.60 | 148.60 | 642,901 |
| 2023-08-07 | 145.00 | 149.00 | 145.00 | 149.00 | 3,444,786 |
| 2023-08-04 | 146.00 | 146.60 | 145.40 | 146.40 | 391,112 |
| 2023-08-03 | 145.00 | 146.20 | 144.80 | 145.00 | 369,091 |
| 2023-08-02 | 143.40 | 145.60 | 143.40 | 145.40 | 226,803 |
| 2023-08-01 | 145.80 | 146.60 | 145.80 | 146.00 | 432,176 |
| 2023-07-31 | 144.00 | 146.20 | 144.00 | 146.00 | 349,094 |
| 2023-07-28 | 143.40 | 145.40 | 143.40 | 145.40 | 244,641 |
| 2023-07-27 | 145.20 | 145.80 | 145.20 | 145.60 | 303,517 |
| 2023-07-26 | 143.60 | 144.00 | 143.60 | 144.00 | 273,084 |
| 2023-07-25 | 143.20 | 145.00 | 143.20 | 145.00 | 565,319 |
| 2023-07-24 | 145.00 | 145.00 | 143.80 | 144.00 | 458,568 |
| 2023-07-21 | 145.00 | 145.40 | 144.40 | 144.80 | 320,164 |
| 2023-07-20 | 144.00 | 144.60 | 143.80 | 144.20 | 262,676 |
| 2023-07-19 | 140.40 | 144.00 | 140.40 | 144.00 | 415,836 |
| 2023-07-18 | 138.60 | 139.60 | 137.60 | 138.80 | 365,768 |
| 2023-07-17 | 138.80 | 138.80 | 137.80 | 137.80 | 426,999 |
| 2023-07-14 | 140.40 | 140.60 | 138.80 | 139.20 | 240,864 |
| 2023-07-13 | 140.00 | 140.80 | 140.00 | 140.40 | 266,890 |
| 2023-07-12 | 138.00 | 140.60 | 138.00 | 140.60 | 936,784 |
| 2023-07-11 | 136.40 | 138.40 | 136.40 | 138.40 | 510,888 |
| 2023-07-10 | 134.80 | 136.60 | 134.80 | 136.40 | 912,375 |
| 2023-07-07 | 133.00 | 134.60 | 133.00 | 134.60 | 199,214 |
| 2023-07-06 | 136.00 | 136.00 | 133.00 | 133.00 | 449,209 |
| 2023-07-05 | 138.20 | 138.40 | 138.00 | 138.40 | 158,313 |
| 2023-07-04 | 138.80 | 139.20 | 138.80 | 139.00 | 397,780 |
| 2023-07-03 | 139.60 | 139.80 | 138.80 | 139.40 | 237,255 |
| 2023-06-30 | 136.60 | 140.00 | 136.60 | 139.00 | 141,672 |
| 2023-06-29 | 138.60 | 138.80 | 137.40 | 137.40 | 198,851 |
| 2023-06-28 | 135.20 | 139.20 | 135.20 | 138.60 | 518,167 |
| 2023-06-27 | 135.80 | 136.00 | 135.40 | 135.40 | 418,467 |
| 2023-06-26 | 137.20 | 137.20 | 135.20 | 135.60 | 362,180 |
| 2023-06-23 | 139.80 | 139.80 | 137.60 | 137.60 | 236,093 |
| 2023-06-22 | 140.00 | 140.00 | 139.20 | 139.40 | 386,813 |
| 2023-06-21 | 141.60 | 141.80 | 140.60 | 140.60 | 1,890,158 |
| 2023-06-20 | 143.20 | 143.40 | 142.00 | 142.00 | 531,365 |
| 2023-06-19 | 144.00 | 144.40 | 143.60 | 143.60 | 188,484 |
| 2023-06-16 | 144.00 | 145.00 | 144.00 | 144.80 | 414,618 |
| 2023-06-15 | 147.40 | 147.40 | 144.20 | 144.40 | 347,930 |
| 2023-06-14 | 147.60 | 147.60 | 146.20 | 146.60 | 630,570 |
| 2023-06-13 | 147.00 | 147.20 | 146.20 | 147.20 | 507,822 |
| 2023-06-12 | 146.20 | 146.60 | 146.20 | 146.60 | 466,430 |
| 2023-06-09 | 144.60 | 145.80 | 144.40 | 145.80 | 273,351 |
| 2023-06-08 | 144.40 | 146.20 | 144.40 | 145.80 | 717,999 |
| 2023-06-07 | 145.40 | 146.00 | 145.40 | 145.40 | 325,284 |
| 2023-06-06 | 144.20 | 146.00 | 144.00 | 146.00 | 206,463 |
| 2023-06-05 | 144.60 | 145.40 | 144.20 | 144.60 | 381,194 |
| 2023-06-02 | 141.80 | 144.20 | 141.80 | 144.20 | 290,982 |
| 2023-06-01 | 142.00 | 142.00 | 141.20 | 141.20 | 187,125 |
| 2023-05-31 | 142.80 | 142.80 | 140.60 | 140.60 | 483,694 |
| 2023-05-30 | 142.60 | 143.80 | 142.00 | 142.00 | 425,410 |
| 2023-05-29 | 142.60 | 142.60 | 142.60 | 142.60 | 0 |
| 2023-05-26 | 144.00 | 144.20 | 142.60 | 142.60 | 305,204 |
| 2023-05-25 | 144.20 | 144.40 | 142.80 | 143.20 | 241,346 |
| 2023-05-24 | 143.80 | 144.00 | 143.40 | 144.00 | 296,999 |
| 2023-05-23 | 144.80 | 145.00 | 144.80 | 145.00 | 270,339 |
| 2023-05-22 | 144.80 | 145.60 | 144.20 | 145.60 | 323,658 |
| 2023-05-19 | 145.60 | 146.20 | 145.60 | 146.20 | 181,387 |
| 2023-05-18 | 143.20 | 145.80 | 143.00 | 145.80 | 221,776 |
| 2023-05-17 | 142.60 | 143.80 | 142.00 | 143.80 | 305,112 |
| 2023-05-16 | 143.00 | 143.60 | 142.60 | 143.40 | 400,309 |
| 2023-05-15 | 142.80 | 143.00 | 142.40 | 142.60 | 320,755 |
| 2023-05-12 | 142.80 | 142.80 | 141.60 | 142.40 | 265,315 |
| 2023-05-11 | 142.40 | 143.60 | 142.20 | 143.60 | 266,108 |
| 2023-05-10 | 142.40 | 143.00 | 141.80 | 142.60 | 766,030 |
| 2023-05-09 | 143.00 | 143.00 | 142.00 | 142.60 | 315,440 |
| 2023-05-08 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-05-05 | 143.80 | 144.20 | 142.80 | 144.00 | 424,566 |
| 2023-05-04 | 143.60 | 144.20 | 142.00 | 142.00 | 349,613 |
| 2023-05-03 | 144.00 | 145.40 | 144.00 | 144.00 | 446,927 |
| 2023-05-02 | 145.00 | 145.00 | 143.40 | 143.40 | 307,574 |
| 2023-05-01 | 144.60 | 144.60 | 144.60 | 144.60 | 0 |
| 2023-04-28 | 144.40 | 145.00 | 144.20 | 144.60 | 273,060 |
| 2023-04-27 | 143.40 | 144.80 | 143.20 | 143.20 | 265,530 |
| 2023-04-26 | 143.00 | 143.40 | 142.60 | 143.20 | 276,542 |
| 2023-04-25 | 143.40 | 144.20 | 143.00 | 144.00 | 413,873 |
| 2023-04-24 | 143.00 | 145.40 | 143.00 | 143.40 | 425,469 |
| 2023-04-21 | 144.00 | 146.00 | 143.60 | 145.00 | 712,397 |
| 2023-04-20 | 144.80 | 144.80 | 143.80 | 144.20 | 343,133 |
| 2023-04-19 | 146.60 | 146.60 | 145.20 | 145.20 | 294,699 |
| 2023-04-18 | 147.20 | 147.40 | 146.00 | 146.40 | 743,208 |
| 2023-04-17 | 147.00 | 148.00 | 146.40 | 147.00 | 544,192 |
| 2023-04-14 | 146.40 | 147.00 | 146.00 | 147.00 | 323,771 |
| 2023-04-13 | 145.40 | 146.40 | 145.00 | 145.00 | 683,381 |
| 2023-04-12 | 145.40 | 147.00 | 145.40 | 145.80 | 862,330 |
| 2023-04-11 | 141.00 | 145.00 | 141.00 | 145.00 | 613,299 |
| 2023-04-10 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2023-04-07 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2023-04-06 | 142.20 | 143.00 | 141.40 | 143.00 | 1,250,792 |
| 2023-04-05 | 143.00 | 143.60 | 141.60 | 143.00 | 780,961 |
| 2023-04-04 | 143.00 | 143.80 | 142.40 | 143.00 | 531,397 |
| 2023-04-03 | 141.80 | 143.00 | 141.80 | 142.40 | 1,257,233 |
| 2023-03-31 | 142.40 | 142.80 | 141.80 | 142.20 | 829,389 |
| 2023-03-30 | 141.40 | 142.40 | 141.40 | 142.40 | 779,746 |
| 2023-03-29 | 142.00 | 142.00 | 139.40 | 140.80 | 565,892 |
| 2023-03-28 | 142.60 | 143.20 | 139.80 | 140.20 | 830,576 |
| 2023-03-27 | 142.00 | 142.00 | 140.80 | 140.80 | 642,606 |
| 2023-03-24 | 141.80 | 141.80 | 140.00 | 140.40 | 422,736 |
| 2023-03-23 | 139.60 | 142.20 | 139.60 | 142.00 | 549,299 |
| 2023-03-22 | 141.00 | 142.60 | 140.80 | 142.20 | 701,110 |
| 2023-03-21 | 143.00 | 143.60 | 142.20 | 142.40 | 366,651 |
| 2023-03-20 | 140.80 | 142.40 | 140.20 | 141.80 | 537,513 |
| 2023-03-17 | 144.80 | 144.80 | 142.00 | 142.40 | 883,175 |
| 2023-03-16 | 142.00 | 143.20 | 141.20 | 142.80 | 578,585 |
| 2023-03-15 | 143.00 | 143.20 | 140.00 | 141.20 | 817,075 |
| 2023-03-14 | 142.60 | 144.00 | 142.00 | 143.00 | 738,294 |
| 2023-03-13 | 150.00 | 150.00 | 142.20 | 143.00 | 611,484 |
| 2023-03-10 | 150.20 | 150.20 | 146.60 | 147.20 | 425,687 |
| 2023-03-09 | 152.20 | 152.40 | 150.60 | 151.80 | 618,566 |
| 2023-03-08 | 154.20 | 154.40 | 152.40 | 152.80 | 741,256 |
| 2023-03-07 | 154.80 | 154.80 | 153.40 | 154.40 | 650,253 |
| 2023-03-06 | 152.00 | 154.80 | 152.00 | 154.20 | 565,714 |
| 2023-03-03 | 152.00 | 154.20 | 152.00 | 152.20 | 258,897 |
| 2023-03-02 | 154.60 | 154.60 | 152.20 | 153.20 | 424,080 |
| 2023-03-01 | 155.00 | 155.00 | 152.80 | 153.20 | 473,632 |
| 2023-02-28 | 152.00 | 154.00 | 151.80 | 154.00 | 825,598 |
| 2023-02-27 | 153.20 | 153.80 | 151.80 | 153.80 | 426,656 |
| 2023-02-24 | 155.60 | 155.60 | 151.80 | 152.80 | 218,757 |
| 2023-02-23 | 154.80 | 155.80 | 154.20 | 155.00 | 271,084 |
| 2023-02-22 | 154.20 | 154.80 | 153.00 | 153.00 | 390,600 |
| 2023-02-21 | 156.20 | 156.20 | 155.00 | 155.00 | 570,595 |
| 2023-02-20 | 157.80 | 160.00 | 157.60 | 157.60 | 586,534 |
| 2023-02-17 | 157.60 | 158.80 | 157.60 | 158.00 | 447,229 |
| 2023-02-16 | 157.20 | 159.00 | 157.20 | 158.60 | 324,770 |
| 2023-02-15 | 157.00 | 158.20 | 157.00 | 158.00 | 338,035 |
| 2023-02-14 | 157.00 | 158.60 | 156.20 | 156.20 | 357,690 |
| 2023-02-13 | 158.80 | 159.20 | 158.40 | 158.80 | 579,137 |
| 2023-02-10 | 158.80 | 159.00 | 157.20 | 157.80 | 583,201 |
| 2023-02-09 | 159.40 | 159.40 | 159.20 | 159.20 | 445,907 |
| 2023-02-08 | 159.20 | 161.40 | 159.20 | 160.60 | 855,587 |
| 2023-02-07 | 160.20 | 160.20 | 159.20 | 159.20 | 959,763 |
| 2023-02-06 | 159.80 | 161.80 | 159.80 | 161.80 | 243,920 |
| 2023-02-03 | 160.00 | 163.00 | 160.00 | 161.80 | 416,325 |
| 2023-02-02 | 154.60 | 162.20 | 154.60 | 162.20 | 541,574 |
| 2023-02-01 | 155.80 | 156.20 | 155.40 | 155.60 | 395,601 |
| 2023-01-31 | 154.00 | 156.00 | 153.40 | 155.20 | 317,769 |
| 2023-01-30 | 153.80 | 154.80 | 153.60 | 154.80 | 682,530 |
| 2023-01-27 | 154.60 | 155.80 | 154.00 | 155.20 | 1,744,886 |
| 2023-01-26 | 153.00 | 155.20 | 152.00 | 154.00 | 439,255 |
| 2023-01-25 | 151.00 | 152.00 | 150.00 | 152.00 | 325,167 |
| 2023-01-24 | 150.00 | 150.80 | 149.60 | 149.60 | 574,255 |
| 2023-01-23 | 150.40 | 151.00 | 149.60 | 149.60 | 461,569 |
| 2023-01-20 | 149.20 | 152.00 | 149.20 | 150.80 | 175,866 |
| 2023-01-19 | 150.60 | 151.00 | 148.20 | 150.20 | 341,940 |
| 2023-01-18 | 150.60 | 151.60 | 150.00 | 150.40 | 208,191 |
| 2023-01-17 | 151.80 | 152.60 | 149.20 | 150.80 | 466,573 |
| 2023-01-16 | 148.20 | 152.00 | 148.20 | 152.00 | 417,941 |
| 2023-01-13 | 149.80 | 149.80 | 148.40 | 148.40 | 354,748 |
| 2023-01-12 | 147.60 | 149.80 | 147.60 | 149.80 | 241,654 |
| 2023-01-11 | 146.20 | 151.00 | 146.20 | 147.40 | 411,551 |
| 2023-01-10 | 145.40 | 148.80 | 145.40 | 146.00 | 630,594 |
| 2023-01-09 | 146.60 | 148.60 | 145.60 | 145.60 | 318,831 |
| 2023-01-06 | 146.40 | 147.00 | 146.20 | 146.60 | 199,451 |
| 2023-01-05 | 144.60 | 147.00 | 144.60 | 146.20 | 187,279 |
| 2023-01-04 | 146.60 | 146.60 | 145.00 | 146.60 | 631,849 |
| 2023-01-03 | 144.40 | 146.60 | 144.40 | 146.00 | 363,924 |
| 2023-01-02 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2022-12-30 | 144.00 | 144.00 | 143.20 | 144.00 | 151,761 |
| 2022-12-29 | 143.00 | 145.00 | 143.00 | 145.00 | 387,836 |
| 2022-12-28 | 144.40 | 145.00 | 144.40 | 145.00 | 316,101 |
| 2022-12-27 | 143.80 | 143.80 | 143.80 | 143.80 | 0 |
| 2022-12-26 | 143.80 | 143.80 | 143.80 | 143.80 | 0 |
| 2022-12-23 | 143.80 | 143.80 | 143.80 | 143.80 | 127,150 |
| 2022-12-22 | 144.40 | 146.00 | 143.60 | 144.40 | 395,324 |
| 2022-12-21 | 143.80 | 144.60 | 143.60 | 144.00 | 539,652 |
| 2022-12-20 | 143.40 | 145.00 | 143.20 | 144.40 | 306,984 |
| 2022-12-19 | 143.00 | 145.00 | 141.40 | 144.00 | 202,418 |
| 2022-12-16 | 143.60 | 144.60 | 141.20 | 141.20 | 1,379,368 |
| 2022-12-15 | 146.00 | 146.20 | 143.80 | 144.60 | 143,809 |
| 2022-12-14 | 145.20 | 145.40 | 145.20 | 145.20 | 426,550 |
| 2022-12-13 | 144.00 | 146.60 | 144.00 | 146.60 | 551,338 |
| 2022-12-12 | 144.60 | 144.60 | 142.80 | 144.00 | 281,149 |
| 2022-12-09 | 143.80 | 144.40 | 143.80 | 143.80 | 240,035 |
| 2022-12-08 | 142.20 | 143.60 | 142.20 | 142.20 | 731,460 |
| 2022-12-07 | 145.00 | 145.00 | 142.00 | 142.00 | 809,161 |
| 2022-12-06 | 146.00 | 146.20 | 144.80 | 144.80 | 258,687 |
| 2022-12-05 | 149.20 | 149.20 | 147.00 | 147.40 | 112,688 |
| 2022-12-02 | 147.80 | 149.00 | 147.80 | 148.00 | 127,827 |
| 2022-12-01 | 147.60 | 149.00 | 147.00 | 149.00 | 601,789 |
| 2022-11-30 | 147.60 | 147.60 | 147.00 | 147.00 | 221,240 |
| 2022-11-29 | 148.00 | 148.00 | 146.60 | 146.60 | 379,331 |
| 2022-11-28 | 148.00 | 148.00 | 147.20 | 147.40 | 210,347 |
| 2022-11-25 | 146.40 | 148.20 | 145.20 | 148.20 | 2,160,213 |
| 2022-11-24 | 147.00 | 148.60 | 147.00 | 148.60 | 238,330 |
| 2022-11-23 | 148.60 | 148.60 | 147.20 | 148.00 | 156,276 |
| 2022-11-22 | 148.40 | 148.60 | 146.80 | 147.40 | 524,539 |
| 2022-11-21 | 146.40 | 148.40 | 145.40 | 148.00 | 516,428 |
| 2022-11-18 | 145.00 | 146.00 | 144.00 | 145.00 | 316,633 |
| 2022-11-17 | 144.60 | 145.20 | 144.00 | 144.00 | 307,453 |
| 2022-11-16 | 147.80 | 147.80 | 144.80 | 144.80 | 456,537 |
| 2022-11-15 | 151.00 | 152.00 | 147.40 | 149.40 | 520,098 |
| 2022-11-14 | 149.20 | 150.60 | 148.80 | 150.40 | 403,048 |
| 2022-11-11 | 147.00 | 150.40 | 147.00 | 150.00 | 472,609 |
| 2022-11-10 | 144.00 | 148.00 | 144.00 | 148.00 | 570,798 |
| 2022-11-09 | 142.60 | 144.40 | 142.60 | 143.00 | 429,044 |
| 2022-11-08 | 143.00 | 144.80 | 143.00 | 144.00 | 2,942,705 |
| 2022-11-07 | 142.00 | 143.20 | 142.00 | 143.00 | 290,925 |
| 2022-11-04 | 139.80 | 141.80 | 139.60 | 141.40 | 511,606 |
| 2022-11-03 | 138.00 | 140.00 | 138.00 | 140.00 | 624,973 |
| 2022-11-02 | 138.80 | 140.80 | 138.80 | 139.20 | 433,957 |
| 2022-11-01 | 138.20 | 140.00 | 138.20 | 139.80 | 533,196 |
| 2022-10-31 | 136.00 | 138.00 | 136.00 | 138.00 | 314,993 |
| 2022-10-28 | 136.00 | 138.00 | 136.00 | 136.80 | 239,831 |
| 2022-10-27 | 137.60 | 137.60 | 136.60 | 137.20 | 205,798 |
| 2022-10-26 | 133.00 | 138.00 | 132.80 | 138.00 | 289,338 |
| 2022-10-25 | 133.00 | 134.40 | 131.60 | 134.00 | 366,686 |
| 2022-10-24 | 131.80 | 132.60 | 131.40 | 132.20 | 265,212 |
| 2022-10-21 | 130.40 | 133.20 | 130.20 | 132.40 | 195,625 |
| 2022-10-20 | 132.40 | 133.00 | 130.60 | 133.00 | 619,698 |
| 2022-10-19 | 133.20 | 133.60 | 130.00 | 130.60 | 535,722 |
| 2022-10-18 | 132.20 | 133.60 | 131.00 | 133.00 | 348,641 |
| 2022-10-17 | 126.80 | 131.00 | 126.60 | 131.00 | 452,613 |
| 2022-10-14 | 128.40 | 130.00 | 126.80 | 127.40 | 424,344 |
| 2022-10-13 | 126.00 | 128.00 | 124.60 | 127.20 | 565,094 |
| 2022-10-12 | 126.20 | 128.20 | 124.00 | 125.20 | 407,752 |
| 2022-10-11 | 128.40 | 128.40 | 126.40 | 126.80 | 221,682 |
| 2022-10-10 | 128.40 | 129.00 | 127.80 | 129.00 | 826,285 |
| 2022-10-07 | 129.40 | 130.00 | 128.40 | 129.60 | 384,770 |
| 2022-10-06 | 130.60 | 131.20 | 130.20 | 131.20 | 542,610 |
| 2022-10-05 | 129.00 | 131.00 | 128.80 | 131.00 | 216,642 |
| 2022-10-04 | 127.80 | 131.20 | 125.60 | 130.20 | 302,777 |
| 2022-10-03 | 126.00 | 126.80 | 123.00 | 126.20 | 497,727 |
| 2022-09-30 | 122.00 | 126.80 | 122.00 | 126.80 | 1,219,841 |
| 2022-09-29 | 127.20 | 127.20 | 122.00 | 122.40 | 701,625 |
| 2022-09-28 | 130.00 | 130.00 | 122.40 | 123.00 | 533,160 |
| 2022-09-27 | 134.20 | 134.20 | 131.20 | 131.20 | 563,356 |
| 2022-09-26 | 134.80 | 136.40 | 134.80 | 134.80 | 604,711 |
| 2022-09-23 | 136.60 | 136.60 | 135.00 | 135.40 | 345,056 |
| 2022-09-22 | 136.40 | 139.80 | 136.40 | 138.60 | 296,416 |
| 2022-09-21 | 136.80 | 139.20 | 136.80 | 139.20 | 247,928 |
| 2022-09-20 | 141.40 | 141.40 | 136.80 | 137.40 | 409,654 |
| 2022-09-19 | 137.60 | 137.60 | 137.60 | 137.60 | 0 |
| 2022-09-16 | 137.40 | 139.80 | 137.20 | 137.60 | 828,563 |
| 2022-09-15 | 138.20 | 139.80 | 138.20 | 138.60 | 537,272 |
| 2022-09-14 | 139.00 | 139.40 | 137.80 | 137.80 | 455,505 |
| 2022-09-13 | 143.60 | 144.60 | 139.60 | 139.60 | 671,839 |
| 2022-09-12 | 139.60 | 143.80 | 139.60 | 143.60 | 388,721 |
| 2022-09-09 | 138.60 | 140.80 | 138.60 | 140.00 | 314,018 |
| 2022-09-08 | 139.00 | 140.80 | 137.00 | 138.60 | 6,465,131 |
| 2022-09-07 | 137.60 | 139.80 | 137.60 | 139.20 | 312,026 |
| 2022-09-06 | 139.00 | 139.60 | 137.80 | 138.80 | 468,158 |
| 2022-09-05 | 139.40 | 139.40 | 137.20 | 138.00 | 545,544 |
| 2022-09-02 | 138.20 | 140.00 | 138.20 | 139.60 | 442,611 |
| 2022-09-01 | 139.40 | 139.60 | 138.00 | 138.00 | 662,376 |
| 2022-08-31 | 143.40 | 143.40 | 140.20 | 143.00 | 715,183 |
| 2022-08-30 | 144.40 | 144.40 | 141.60 | 144.20 | 373,643 |
| 2022-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-26 | 143.20 | 145.00 | 143.20 | 145.00 | 359,214 |
| 2022-08-25 | 143.00 | 145.00 | 142.20 | 144.60 | 319,187 |
| 2022-08-24 | 142.40 | 144.00 | 142.00 | 144.00 | 198,779 |
| 2022-08-23 | 144.00 | 144.20 | 142.00 | 143.00 | 590,108 |
| 2022-08-22 | 145.20 | 145.60 | 144.00 | 145.00 | 498,466 |
| 2022-08-19 | 146.40 | 147.20 | 145.80 | 146.00 | 622,975 |
| 2022-08-18 | 148.40 | 148.40 | 147.00 | 148.00 | 274,745 |
| 2022-08-17 | 149.00 | 149.00 | 146.40 | 148.00 | 415,195 |
| 2022-08-16 | 146.80 | 149.00 | 146.80 | 147.80 | 351,198 |
| 2022-08-15 | 147.20 | 148.00 | 147.20 | 148.00 | 323,101 |
| 2022-08-12 | 148.20 | 148.20 | 145.60 | 146.60 | 325,971 |
| 2022-08-11 | 146.80 | 147.00 | 144.80 | 146.60 | 452,880 |
| 2022-08-10 | 146.80 | 147.00 | 145.20 | 147.00 | 331,170 |
| 2022-08-09 | 147.00 | 147.00 | 145.00 | 145.00 | 246,035 |
| 2022-08-08 | 146.20 | 146.40 | 145.00 | 146.40 | 1,690,013 |
| 2022-08-05 | 145.40 | 149.60 | 145.40 | 145.60 | 4,094,021 |
| 2022-08-04 | 146.60 | 146.60 | 145.00 | 145.40 | 219,182 |
| 2022-08-03 | 144.60 | 146.00 | 143.80 | 145.00 | 1,203,243 |
| 2022-08-02 | 146.00 | 146.00 | 143.40 | 144.00 | 241,237 |
| 2022-08-01 | 146.20 | 146.20 | 145.00 | 145.80 | 263,905 |
| 2022-07-29 | 144.60 | 146.40 | 144.60 | 146.40 | 743,812 |
| 2022-07-28 | 143.60 | 144.40 | 141.00 | 144.20 | 443,056 |
| 2022-07-27 | 143.80 | 144.60 | 142.40 | 144.60 | 120,110 |
| 2022-07-26 | 143.00 | 144.40 | 142.20 | 144.00 | 503,633 |
| 2022-07-25 | 141.60 | 144.40 | 141.60 | 144.00 | 326,568 |
| 2022-07-22 | 142.80 | 144.00 | 142.40 | 144.00 | 472,932 |
| 2022-07-21 | 141.80 | 143.60 | 141.60 | 143.60 | 343,102 |
| 2022-07-20 | 139.40 | 141.60 | 139.40 | 140.40 | 385,174 |
| 2022-07-19 | 138.60 | 140.40 | 138.00 | 140.40 | 262,903 |
| 2022-07-18 | 137.00 | 140.80 | 137.00 | 137.60 | 382,315 |
| 2022-07-15 | 135.00 | 137.00 | 134.60 | 137.00 | 155,579 |
| 2022-07-14 | 136.00 | 136.00 | 133.00 | 134.40 | 279,157 |
| 2022-07-13 | 137.40 | 137.60 | 135.00 | 135.00 | 497,564 |
| 2022-07-12 | 139.20 | 140.00 | 137.80 | 138.20 | 309,867 |
| 2022-07-11 | 139.40 | 140.80 | 138.40 | 140.80 | 453,323 |
| 2022-07-08 | 140.00 | 141.20 | 139.20 | 141.20 | 668,979 |
| 2022-07-07 | 141.00 | 141.20 | 140.20 | 140.80 | 315,902 |
| 2022-07-06 | 141.40 | 143.00 | 139.00 | 142.40 | 242,624 |
| 2022-07-05 | 139.40 | 140.20 | 138.40 | 138.60 | 173,470 |
| 2022-07-04 | 139.80 | 141.20 | 139.00 | 139.00 | 97,042 |
| 2022-07-01 | 138.40 | 140.40 | 138.40 | 140.00 | 232,753 |
| 2022-06-30 | 141.00 | 141.00 | 138.00 | 140.20 | 484,142 |
| 2022-06-29 | 142.20 | 144.00 | 141.40 | 141.40 | 151,960 |
| 2022-06-28 | 141.60 | 144.00 | 141.60 | 143.40 | 472,495 |
| 2022-06-27 | 140.80 | 144.60 | 140.00 | 143.00 | 413,761 |
| 2022-06-24 | 139.60 | 139.80 | 138.80 | 139.00 | 242,468 |
| 2022-06-23 | 140.00 | 140.00 | 137.20 | 138.00 | 255,785 |
| 2022-06-22 | 137.80 | 139.20 | 137.40 | 138.80 | 237,092 |
| 2022-06-21 | 138.00 | 140.80 | 137.80 | 139.00 | 437,051 |