Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | 70.00 | 71.00 | 70.00 | 71.00 | 57,624 |
| 2026-04-29 | 70.00 | 70.00 | 70.00 | 70.00 | 51,454 |
| 2026-04-28 | 70.00 | 70.00 | 69.00 | 70.00 | 102,235 |
| 2026-04-27 | 69.50 | 70.00 | 70.00 | 70.00 | 66,298 |
| 2026-04-24 | 69.50 | 70.00 | 69.50 | 69.50 | 116,337 |
| 2026-04-23 | 69.50 | 69.50 | 69.50 | 69.50 | 34,804 |
| 2026-04-22 | 69.50 | 69.50 | 69.50 | 69.50 | 364,134 |
| 2026-04-21 | 70.00 | 66.20 | 66.20 | 66.20 | 163,306 |
| 2026-04-20 | 70.50 | 70.50 | 69.50 | 70.00 | 253,968 |
| 2026-04-17 | 69.50 | 70.50 | 69.50 | 70.50 | 561,361 |
| 2026-04-16 | 70.00 | 70.00 | 69.50 | 69.50 | 204,909 |
| 2026-04-15 | 70.00 | 70.00 | 69.50 | 70.00 | 181,478 |
| 2026-04-14 | 70.00 | 70.00 | 70.00 | 70.00 | 562,618 |
| 2026-04-13 | 71.00 | 71.00 | 70.00 | 71.00 | 335,712 |
| 2026-04-10 | 68.50 | 74.00 | 68.50 | 71.50 | 859,942 |
| 2026-04-09 | 67.50 | 68.50 | 67.50 | 68.50 | 656,712 |
| 2026-04-08 | 68.50 | 68.50 | 67.50 | 67.50 | 582,760 |
| 2026-04-07 | 66.00 | 68.00 | 66.00 | 67.50 | 114,308 |
| 2026-04-06 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2026-04-03 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2026-04-02 | 68.00 | 66.00 | 66.00 | 66.00 | 902,223 |
| 2026-04-01 | 67.50 | 68.50 | 67.50 | 68.00 | 270,916 |
| 2026-03-31 | 69.00 | 68.00 | 68.00 | 68.00 | 137,955 |
| 2026-03-30 | 69.00 | 69.50 | 69.00 | 69.00 | 131,210 |
| 2026-03-27 | 68.50 | 69.00 | 68.50 | 69.00 | 271,362 |
| 2026-03-26 | 70.00 | 69.00 | 69.00 | 69.00 | 126,861 |
| 2026-03-25 | 69.00 | 70.00 | 69.00 | 70.00 | 119,130 |
| 2026-03-24 | 71.00 | 71.00 | 68.00 | 68.00 | 237,865 |
| 2026-03-23 | 74.00 | 71.50 | 70.00 | 70.00 | 289,038 |
| 2026-03-20 | 74.00 | 74.00 | 74.00 | 74.00 | 154,997 |
| 2026-03-19 | 73.50 | 74.00 | 74.00 | 74.00 | 226,980 |
| 2026-03-18 | 72.50 | 73.50 | 72.50 | 73.50 | 186,242 |
| 2026-03-17 | 72.50 | 72.50 | 72.50 | 72.50 | 152,375 |
| 2026-03-16 | 73.20 | 73.20 | 71.50 | 72.50 | 226,031 |
| 2026-03-13 | 72.00 | 72.00 | 71.50 | 71.50 | 64,298 |
| 2026-03-12 | 72.00 | 72.50 | 71.40 | 72.00 | 154,882 |
| 2026-03-11 | 72.00 | 73.00 | 72.00 | 72.50 | 392,760 |
| 2026-03-10 | 72.00 | 72.50 | 71.00 | 71.00 | 322,683 |
| 2026-03-09 | 74.20 | 74.20 | 70.50 | 72.00 | 370,738 |
| 2026-03-06 | 74.00 | 74.20 | 73.50 | 73.50 | 187,709 |
| 2026-03-05 | 76.00 | 76.50 | 74.50 | 75.00 | 419,214 |
| 2026-03-04 | 74.00 | 75.80 | 75.00 | 75.00 | 363,515 |
| 2026-03-03 | 77.00 | 76.50 | 74.00 | 74.00 | 230,897 |
| 2026-03-02 | 78.00 | 79.00 | 76.50 | 77.00 | 275,601 |
| 2026-02-27 | 79.50 | 80.00 | 78.00 | 79.00 | 500,309 |
| 2026-02-26 | 83.00 | 83.00 | 80.00 | 80.00 | 362,854 |
| 2026-02-25 | 86.00 | 84.00 | 84.00 | 84.00 | 309,814 |
| 2026-02-24 | 88.50 | 87.00 | 86.00 | 86.00 | 313,651 |
| 2026-02-23 | 88.60 | 89.00 | 88.00 | 88.00 | 183,007 |
| 2026-02-20 | 89.00 | 89.00 | 87.50 | 87.50 | 109,466 |
| 2026-02-19 | 90.00 | 89.00 | 87.20 | 89.00 | 200,629 |
| 2026-02-18 | 92.00 | 92.00 | 90.50 | 90.50 | 513,344 |
| 2026-02-17 | 93.00 | 93.00 | 92.00 | 92.00 | 180,202 |
| 2026-02-16 | 93.00 | 93.00 | 93.00 | 93.00 | 254,274 |
| 2026-02-13 | 92.50 | 93.00 | 93.00 | 93.00 | 202,293 |
| 2026-02-12 | 93.50 | 93.50 | 92.50 | 92.50 | 100,995 |
| 2026-02-11 | 93.50 | 93.50 | 93.20 | 93.50 | 125,458 |
| 2026-02-10 | 94.00 | 94.00 | 93.50 | 93.50 | 190,438 |
| 2026-02-09 | 94.50 | 94.00 | 92.60 | 94.00 | 103,832 |
| 2026-02-06 | 96.00 | 96.00 | 94.40 | 94.60 | 175,690 |
| 2026-02-05 | 92.50 | 96.00 | 94.00 | 96.00 | 667,727 |
| 2026-02-04 | 94.00 | 93.00 | 92.50 | 93.00 | 120,521 |
| 2026-02-03 | 94.00 | 94.00 | 94.00 | 94.00 | 1,763,256 |
| 2026-02-02 | 95.50 | 94.00 | 94.00 | 94.00 | 317,375 |
| 2026-01-30 | 95.50 | 95.50 | 95.50 | 95.50 | 421,162 |
| 2026-01-29 | 96.00 | 96.00 | 95.50 | 95.50 | 204,957 |
| 2026-01-28 | 96.00 | 96.00 | 96.00 | 96.00 | 352,654 |
| 2026-01-27 | 94.00 | 95.50 | 93.50 | 95.00 | 85,606 |
| 2026-01-26 | 96.00 | 96.00 | 95.00 | 95.00 | 282,567 |
| 2026-01-23 | 94.00 | 96.00 | 96.00 | 96.00 | 116,728 |
| 2026-01-22 | 94.50 | 96.80 | 96.80 | 96.80 | 395,588 |
| 2026-01-21 | 95.50 | 95.00 | 92.50 | 94.50 | 459,512 |
| 2026-01-20 | 98.00 | 99.00 | 96.50 | 96.50 | 199,324 |
| 2026-01-19 | 98.50 | 98.00 | 98.00 | 98.00 | 105,129 |
| 2026-01-16 | 100.50 | 99.00 | 99.00 | 99.00 | 620,621 |
| 2026-01-15 | 102.00 | 101.00 | 101.00 | 101.00 | 209,675 |
| 2026-01-14 | 102.00 | 102.00 | 102.00 | 102.00 | 112,768 |
| 2026-01-13 | 103.00 | 103.00 | 103.00 | 103.00 | 131,129 |
| 2026-01-12 | 102.50 | 103.00 | 102.00 | 103.00 | 97,601 |
| 2026-01-09 | 102.50 | 102.50 | 102.50 | 102.50 | 79,212 |
| 2026-01-08 | 103.00 | 105.50 | 105.50 | 105.50 | 59,681 |
| 2026-01-07 | 103.50 | 103.50 | 103.00 | 103.00 | 88,300 |
| 2026-01-06 | 103.50 | 103.50 | 103.50 | 103.50 | 117,750 |
| 2026-01-05 | 103.50 | 103.50 | 103.50 | 103.50 | 57,211 |
| 2026-01-02 | 103.50 | 103.50 | 103.50 | 103.50 | 61,543 |
| 2026-01-01 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-12-31 | 103.50 | 103.50 | 103.50 | 103.50 | 24,395 |
| 2025-12-30 | 103.50 | 103.50 | 103.00 | 103.50 | 48,709 |
| 2025-12-29 | 104.00 | 104.00 | 103.50 | 103.50 | 32,676 |
| 2025-12-26 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-12-25 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-12-24 | 105.00 | 105.00 | 104.00 | 104.00 | 26,518 |
| 2025-12-23 | 105.50 | 105.50 | 105.00 | 105.00 | 99,415 |
| 2025-12-22 | 105.50 | 105.50 | 105.50 | 105.50 | 56,328 |
| 2025-12-19 | 105.50 | 105.50 | 105.50 | 105.50 | 96,700 |
| 2025-12-18 | 102.00 | 107.50 | 102.00 | 105.50 | 212,504 |
| 2025-12-17 | 102.00 | 102.00 | 101.50 | 102.00 | 219,483 |
| 2025-12-16 | 104.50 | 102.00 | 102.00 | 102.00 | 121,755 |
| 2025-12-15 | 104.50 | 105.00 | 105.00 | 105.00 | 110,772 |
| 2025-12-12 | 106.50 | 106.50 | 104.50 | 104.50 | 36,245 |
| 2025-12-11 | 107.50 | 107.50 | 106.50 | 106.50 | 135,415 |
| 2025-12-10 | 107.50 | 107.50 | 107.50 | 107.50 | 80,584 |
| 2025-12-09 | 103.50 | 108.00 | 108.00 | 108.00 | 685,296 |
| 2025-12-08 | 104.00 | 103.00 | 103.00 | 103.00 | 257,982 |
| 2025-12-05 | 104.50 | 103.00 | 103.00 | 103.00 | 234,120 |
| 2025-12-04 | 104.50 | 104.50 | 104.50 | 104.50 | 227,905 |
| 2025-12-03 | 107.00 | 107.00 | 105.00 | 105.00 | 145,605 |
| 2025-12-02 | 109.50 | 107.00 | 105.50 | 107.00 | 282,941 |
| 2025-12-01 | 112.00 | 112.00 | 109.50 | 109.50 | 128,649 |
| 2025-11-28 | 112.00 | 114.00 | 114.00 | 114.00 | 79,090 |
| 2025-11-27 | 113.00 | 113.00 | 112.00 | 112.00 | 33,690 |
| 2025-11-26 | 113.00 | 113.00 | 113.00 | 113.00 | 34,916 |
| 2025-11-25 | 113.00 | 113.00 | 113.00 | 113.00 | 15,649 |
| 2025-11-24 | 113.00 | 113.00 | 113.00 | 113.00 | 204,446 |
| 2025-11-21 | 113.00 | 113.00 | 113.00 | 113.00 | 63,855 |
| 2025-11-20 | 114.00 | 114.00 | 113.00 | 113.00 | 42,854 |
| 2025-11-19 | 116.50 | 118.00 | 114.00 | 114.00 | 79,951 |
| 2025-11-18 | 115.50 | 118.00 | 118.00 | 118.00 | 88,129 |
| 2025-11-17 | 117.50 | 117.50 | 115.50 | 115.50 | 73,716 |
| 2025-11-14 | 117.50 | 118.50 | 117.50 | 117.50 | 3,737,589 |
| 2025-11-13 | 117.50 | 117.50 | 115.00 | 117.50 | 46,320 |
| 2025-11-12 | 116.00 | 120.00 | 116.00 | 120.00 | 109,058 |
| 2025-11-11 | 116.00 | 116.00 | 112.50 | 116.00 | 65,297 |
| 2025-11-10 | 116.00 | 116.00 | 116.00 | 116.00 | 124,394 |
| 2025-11-07 | 115.50 | 116.00 | 115.50 | 116.00 | 102,894 |
| 2025-11-06 | 115.50 | 115.50 | 115.00 | 115.50 | 89,144 |
| 2025-11-05 | 115.50 | 115.50 | 115.50 | 115.50 | 95,850 |
| 2025-11-04 | 115.00 | 115.50 | 114.00 | 115.50 | 99,928 |
| 2025-11-03 | 113.50 | 115.00 | 113.50 | 115.00 | 101,163 |
| 2025-10-31 | 113.50 | 113.50 | 113.50 | 113.50 | 76,232 |
| 2025-10-30 | 113.50 | 116.00 | 113.00 | 113.50 | 621,388 |
| 2025-10-29 | 113.50 | 115.00 | 113.50 | 115.00 | 103,724 |
| 2025-10-28 | 113.50 | 113.50 | 113.50 | 113.50 | 44,476 |
| 2025-10-27 | 114.00 | 114.00 | 113.00 | 113.50 | 64,297 |
| 2025-10-24 | 113.50 | 114.00 | 113.50 | 114.00 | 47,555 |
| 2025-10-23 | 116.50 | 113.50 | 112.00 | 113.50 | 296,288 |
| 2025-10-22 | 117.50 | 110.50 | 110.50 | 110.50 | 457,032 |
| 2025-10-21 | 117.50 | 117.50 | 117.50 | 117.50 | 111,288 |
| 2025-10-20 | 117.50 | 117.50 | 117.50 | 117.50 | 46,251 |
| 2025-10-17 | 117.50 | 117.50 | 117.50 | 117.50 | 74,101 |
| 2025-10-16 | 118.50 | 122.50 | 120.00 | 120.00 | 76,386 |
| 2025-10-15 | 118.50 | 117.00 | 117.00 | 117.00 | 84,158 |
| 2025-10-14 | 119.50 | 120.00 | 118.50 | 120.00 | 83,819 |
| 2025-10-13 | 122.00 | 123.00 | 123.00 | 123.00 | 23,546 |
| 2025-10-10 | 122.00 | 124.00 | 122.00 | 122.00 | 73,389 |
| 2025-10-09 | 126.50 | 124.00 | 117.50 | 124.00 | 244,410 |
| 2025-10-08 | 128.00 | 127.00 | 123.50 | 127.00 | 177,577 |
| 2025-10-07 | 129.00 | 128.50 | 127.00 | 128.50 | 297,743 |
| 2025-10-06 | 129.00 | 129.00 | 129.00 | 129.00 | 121,415 |
| 2025-10-03 | 129.00 | 131.00 | 131.00 | 131.00 | 296,746 |
| 2025-10-02 | 129.00 | 129.00 | 129.00 | 129.00 | 90,506 |
| 2025-10-01 | 128.00 | 131.00 | 131.00 | 131.00 | 92,957 |
| 2025-09-30 | 124.00 | 128.00 | 124.00 | 128.00 | 173,738 |
| 2025-09-29 | 124.00 | 124.00 | 124.00 | 124.00 | 59,842 |
| 2025-09-26 | 124.00 | 124.00 | 124.00 | 124.00 | 1,513,845 |
| 2025-09-25 | 126.00 | 126.00 | 124.00 | 124.00 | 82,976 |
| 2025-09-24 | 124.50 | 126.00 | 124.00 | 126.00 | 58,565 |
| 2025-09-23 | 126.00 | 127.00 | 127.00 | 127.00 | 71,348 |
| 2025-09-22 | 126.00 | 129.50 | 126.00 | 129.50 | 70,137 |
| 2025-09-19 | 126.00 | 126.00 | 126.00 | 126.00 | 21,540 |
| 2025-09-18 | 126.00 | 126.00 | 126.00 | 126.00 | 55,386 |
| 2025-09-17 | 126.50 | 139.00 | 126.00 | 139.00 | 20,469 |
| 2025-09-16 | 129.00 | 129.00 | 126.50 | 126.50 | 47,404 |
| 2025-09-15 | 128.00 | 128.00 | 127.00 | 127.00 | 101,084 |
| 2025-09-12 | 126.50 | 128.50 | 126.50 | 128.00 | 61,685 |
| 2025-09-11 | 132.50 | 129.50 | 129.50 | 129.50 | 123,501 |
| 2025-09-10 | 132.50 | 133.00 | 130.00 | 133.00 | 64,080 |
| 2025-09-09 | 132.50 | 132.50 | 129.50 | 132.50 | 71,265 |
| 2025-09-08 | 131.00 | 133.50 | 131.00 | 132.50 | 1,187,696 |
| 2025-09-05 | 127.50 | 131.00 | 127.50 | 131.00 | 136,261 |
| 2025-09-04 | 126.00 | 127.50 | 126.00 | 127.50 | 43,745 |
| 2025-09-03 | 126.00 | 126.00 | 126.00 | 126.00 | 98,914 |
| 2025-09-02 | 126.00 | 126.00 | 126.00 | 126.00 | 17,948 |
| 2025-09-01 | 127.50 | 127.50 | 126.00 | 126.00 | 58,174 |
| 2025-08-29 | 126.00 | 127.00 | 126.00 | 127.00 | 67,274 |
| 2025-08-28 | 126.00 | 126.00 | 126.00 | 126.00 | 67,941 |
| 2025-08-27 | 126.00 | 126.00 | 126.00 | 126.00 | 58,600 |
| 2025-08-26 | 125.00 | 125.50 | 125.50 | 125.50 | 165,952 |
| 2025-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-08-22 | 124.00 | 125.00 | 124.00 | 125.00 | 27,747 |
| 2025-08-21 | 125.00 | 125.00 | 123.50 | 124.00 | 43,573 |
| 2025-08-20 | 125.00 | 125.00 | 125.00 | 125.00 | 51,817 |
| 2025-08-19 | 122.50 | 125.00 | 122.50 | 125.00 | 25,732 |
| 2025-08-18 | 125.00 | 125.00 | 122.50 | 125.00 | 55,983 |
| 2025-08-15 | 122.50 | 125.00 | 122.50 | 125.00 | 65,306 |
| 2025-08-14 | 123.50 | 123.50 | 122.50 | 122.50 | 56,071 |
| 2025-08-13 | 123.50 | 123.50 | 123.50 | 123.50 | 20,709 |
| 2025-08-12 | 123.50 | 123.50 | 123.50 | 123.50 | 50,544 |
| 2025-08-11 | 123.50 | 123.50 | 123.50 | 123.50 | 34,852 |
| 2025-08-08 | 123.50 | 123.50 | 123.50 | 123.50 | 193,496 |
| 2025-08-07 | 123.50 | 123.50 | 123.50 | 123.50 | 19,394 |
| 2025-08-06 | 123.50 | 123.50 | 123.50 | 123.50 | 58,399 |
| 2025-08-05 | 123.00 | 123.50 | 123.00 | 123.50 | 84,081 |
| 2025-08-04 | 123.00 | 122.00 | 122.00 | 122.00 | 45,222 |
| 2025-08-01 | 123.00 | 120.00 | 120.00 | 120.00 | 60,339 |
| 2025-07-31 | 123.00 | 123.00 | 123.00 | 123.00 | 10,292 |
| 2025-07-30 | 123.50 | 123.50 | 123.00 | 123.00 | 33,107 |
| 2025-07-29 | 123.00 | 123.50 | 122.00 | 123.50 | 176,528 |
| 2025-07-28 | 122.00 | 123.00 | 122.00 | 123.00 | 1,051,339 |
| 2025-07-25 | 122.00 | 122.00 | 122.00 | 122.00 | 60,088 |
| 2025-07-24 | 122.50 | 123.50 | 122.00 | 122.00 | 100,972 |
| 2025-07-23 | 123.50 | 123.50 | 122.00 | 122.50 | 32,208 |
| 2025-07-22 | 124.00 | 123.00 | 123.00 | 123.00 | 78,674 |
| 2025-07-21 | 122.50 | 124.00 | 122.50 | 124.00 | 62,823 |
| 2025-07-18 | 127.00 | 125.50 | 121.00 | 122.50 | 257,686 |
| 2025-07-17 | 128.50 | 128.50 | 126.00 | 127.00 | 80,486 |
| 2025-07-16 | 132.00 | 132.00 | 128.50 | 128.50 | 64,187 |
| 2025-07-15 | 133.00 | 133.00 | 132.00 | 132.00 | 109,651 |
| 2025-07-14 | 134.00 | 134.00 | 133.50 | 133.50 | 69,277 |
| 2025-07-11 | 133.50 | 133.50 | 133.50 | 133.50 | 67,623 |
| 2025-07-10 | 133.50 | 133.50 | 133.50 | 133.50 | 135,283 |
| 2025-07-09 | 133.00 | 133.50 | 133.00 | 133.50 | 209,852 |
| 2025-07-08 | 133.50 | 133.50 | 133.50 | 133.50 | 30,705 |
| 2025-07-07 | 133.00 | 133.50 | 133.00 | 133.50 | 58,204 |
| 2025-07-04 | 133.50 | 133.50 | 133.50 | 133.50 | 140,372 |
| 2025-07-03 | 133.00 | 133.50 | 133.00 | 133.50 | 66,783 |
| 2025-07-02 | 132.50 | 133.00 | 132.50 | 133.00 | 23,831 |
| 2025-07-01 | 132.00 | 132.50 | 132.00 | 132.50 | 148,816 |
| 2025-06-30 | 132.00 | 132.00 | 132.00 | 132.00 | 21,959 |
| 2025-06-27 | 132.00 | 133.00 | 132.00 | 132.00 | 63,451 |
| 2025-06-26 | 132.00 | 132.00 | 132.00 | 132.00 | 34,951 |
| 2025-06-25 | 128.50 | 132.00 | 128.50 | 132.00 | 63,401 |
| 2025-06-24 | 128.50 | 128.50 | 128.50 | 128.50 | 85,505 |
| 2025-06-23 | 128.50 | 132.50 | 128.50 | 128.50 | 55,993 |
| 2025-06-20 | 128.50 | 128.50 | 128.50 | 128.50 | 373,504 |
| 2025-06-19 | 128.50 | 128.50 | 128.50 | 128.50 | 17,633 |
| 2025-06-18 | 128.50 | 128.50 | 128.50 | 128.50 | 195,648 |
| 2025-06-17 | 128.50 | 128.50 | 128.50 | 128.50 | 67,802 |
| 2025-06-16 | 128.50 | 127.00 | 127.00 | 127.00 | 250,706 |
| 2025-06-13 | 128.50 | 127.00 | 127.00 | 127.00 | 222,412 |
| 2025-06-12 | 128.50 | 128.50 | 127.00 | 128.50 | 206,724 |
| 2025-06-11 | 128.50 | 128.50 | 128.50 | 128.50 | 73,415 |
| 2025-06-10 | 128.50 | 128.50 | 128.50 | 128.50 | 99,238 |
| 2025-06-09 | 128.50 | 128.50 | 128.50 | 128.50 | 111,580 |
| 2025-06-06 | 128.50 | 128.00 | 124.50 | 128.00 | 109,212 |
| 2025-06-05 | 130.00 | 128.50 | 128.50 | 128.50 | 46,059 |
| 2025-06-04 | 126.50 | 132.00 | 129.50 | 130.00 | 48,545 |
| 2025-06-03 | 128.50 | 128.50 | 126.50 | 126.50 | 34,983 |
| 2025-06-02 | 129.50 | 129.50 | 129.50 | 129.50 | 246,750 |
| 2025-05-30 | 130.00 | 130.00 | 129.50 | 129.50 | 80,524 |
| 2025-05-29 | 130.00 | 130.00 | 130.00 | 130.00 | 223,295 |
| 2025-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 20,064 |
| 2025-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 9,894 |
| 2025-05-26 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-05-23 | 130.00 | 132.00 | 130.00 | 130.00 | 14,047 |
| 2025-05-22 | 131.00 | 131.00 | 130.00 | 130.00 | 8,589 |
| 2025-05-21 | 131.00 | 131.00 | 131.00 | 131.00 | 36,857 |
| 2025-05-20 | 131.00 | 132.00 | 132.00 | 132.00 | 16,054 |
| 2025-05-19 | 131.00 | 131.00 | 131.00 | 131.00 | 78,657 |
| 2025-05-16 | 131.00 | 131.00 | 131.00 | 131.00 | 50,799 |
| 2025-05-15 | 131.00 | 132.00 | 132.00 | 132.00 | 33,004 |
| 2025-05-14 | 131.00 | 132.00 | 131.00 | 131.00 | 11,925 |
| 2025-05-13 | 131.00 | 132.00 | 132.00 | 132.00 | 28,334 |
| 2025-05-12 | 131.00 | 131.00 | 131.00 | 131.00 | 44,511 |
| 2025-05-09 | 131.00 | 137.50 | 137.50 | 137.50 | 54,550 |
| 2025-05-08 | 131.00 | 131.00 | 131.00 | 131.00 | 8,872 |
| 2025-05-07 | 130.00 | 131.00 | 130.00 | 131.00 | 10,730 |
| 2025-05-06 | 130.00 | 130.00 | 130.00 | 130.00 | 19,688 |
| 2025-05-05 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-05-02 | 130.00 | 132.00 | 130.00 | 130.00 | 66,245 |
| 2025-05-01 | 130.00 | 130.00 | 125.50 | 130.00 | 9,158 |
| 2025-04-30 | 130.00 | 130.00 | 130.00 | 130.00 | 59,300 |
| 2025-04-29 | 130.00 | 130.00 | 130.00 | 130.00 | 42,381 |
| 2025-04-28 | 130.00 | 130.00 | 126.00 | 130.00 | 12,744 |
| 2025-04-25 | 130.00 | 130.00 | 130.00 | 130.00 | 170,300 |
| 2025-04-24 | 130.00 | 132.00 | 132.00 | 132.00 | 74,444 |
| 2025-04-23 | 129.00 | 130.00 | 129.00 | 130.00 | 40,688 |
| 2025-04-22 | 128.50 | 128.50 | 128.50 | 128.50 | 144,360 |
| 2025-04-21 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-04-18 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-04-17 | 128.00 | 128.50 | 128.00 | 128.50 | 225,682 |
| 2025-04-16 | 128.00 | 128.00 | 128.00 | 128.00 | 26,236 |
| 2025-04-15 | 128.00 | 127.00 | 125.50 | 127.00 | 337,843 |
| 2025-04-14 | 127.50 | 127.00 | 127.00 | 127.00 | 134,315 |
| 2025-04-11 | 128.00 | 128.00 | 126.50 | 126.50 | 88,201 |
| 2025-04-10 | 131.00 | 130.00 | 127.50 | 130.00 | 84,091 |
| 2025-04-09 | 132.50 | 132.50 | 131.00 | 131.00 | 44,158 |
| 2025-04-08 | 132.00 | 134.00 | 132.00 | 132.50 | 233,547 |
| 2025-04-07 | 133.50 | 134.50 | 132.50 | 134.00 | 325,945 |
| 2025-04-04 | 136.00 | 132.50 | 132.50 | 132.50 | 240,322 |
| 2025-04-03 | 136.00 | 134.00 | 134.00 | 134.00 | 49,383 |
| 2025-04-02 | 136.00 | 136.00 | 135.00 | 136.00 | 64,031 |
| 2025-04-01 | 135.50 | 136.00 | 135.00 | 136.00 | 55,708 |
| 2025-03-31 | 138.00 | 138.00 | 137.00 | 137.00 | 95,319 |
| 2025-03-28 | 138.00 | 138.00 | 138.00 | 138.00 | 81,320 |
| 2025-03-27 | 138.00 | 138.00 | 138.00 | 138.00 | 61,472 |
| 2025-03-26 | 138.00 | 137.00 | 137.00 | 137.00 | 515,342 |
| 2025-03-25 | 138.00 | 137.00 | 137.00 | 137.00 | 15,067 |
| 2025-03-24 | 138.00 | 138.00 | 138.00 | 138.00 | 243,830 |
| 2025-03-21 | 138.00 | 138.00 | 138.00 | 138.00 | 32,097 |
| 2025-03-20 | 138.00 | 138.00 | 138.00 | 138.00 | 15,994 |
| 2025-03-19 | 138.00 | 138.00 | 138.00 | 138.00 | 39,945 |
| 2025-03-18 | 138.50 | 138.50 | 134.50 | 138.50 | 37,520 |
| 2025-03-17 | 138.50 | 138.50 | 138.50 | 138.50 | 62,268 |
| 2025-03-14 | 138.50 | 139.00 | 138.50 | 138.50 | 165,038 |
| 2025-03-13 | 136.50 | 138.50 | 136.50 | 138.50 | 233,104 |
| 2025-03-12 | 136.50 | 137.00 | 137.00 | 137.00 | 77,018 |
| 2025-03-11 | 136.50 | 136.50 | 136.50 | 136.50 | 56,208 |
| 2025-03-10 | 136.50 | 136.00 | 133.50 | 136.00 | 88,940 |
| 2025-03-07 | 136.50 | 136.50 | 136.50 | 136.50 | 60,954 |
| 2025-03-06 | 137.00 | 137.00 | 133.50 | 137.00 | 87,098 |
| 2025-03-05 | 137.00 | 136.00 | 136.00 | 136.00 | 53,405 |
| 2025-03-04 | 136.50 | 137.00 | 136.50 | 137.00 | 67,619 |
| 2025-03-03 | 136.50 | 136.50 | 136.50 | 136.50 | 15,739 |
| 2025-02-28 | 136.50 | 136.50 | 136.50 | 136.50 | 56,894 |
| 2025-02-27 | 136.50 | 137.00 | 137.00 | 137.00 | 49,284 |
| 2025-02-26 | 136.50 | 136.50 | 136.00 | 136.50 | 45,584 |
| 2025-02-25 | 137.00 | 138.00 | 138.00 | 138.00 | 67,558 |
| 2025-02-24 | 137.00 | 137.00 | 137.00 | 137.00 | 88,929 |
| 2025-02-21 | 137.00 | 139.00 | 137.00 | 137.00 | 76,171 |
| 2025-02-20 | 137.00 | 137.00 | 137.00 | 137.00 | 47,193 |
| 2025-02-19 | 137.50 | 142.00 | 137.50 | 137.50 | 49,473 |
| 2025-02-18 | 136.00 | 137.50 | 136.00 | 137.50 | 62,997 |
| 2025-02-17 | 136.00 | 136.00 | 136.00 | 136.00 | 24,329 |
| 2025-02-14 | 136.00 | 136.00 | 136.00 | 136.00 | 100,946 |
| 2025-02-13 | 136.00 | 136.00 | 136.00 | 136.00 | 14,735 |
| 2025-02-12 | 135.50 | 137.00 | 135.50 | 137.00 | 41,027 |
| 2025-02-11 | 135.50 | 136.00 | 134.00 | 136.00 | 156,347 |
| 2025-02-10 | 135.50 | 132.00 | 132.00 | 132.00 | 66,790 |
| 2025-02-07 | 135.50 | 135.50 | 135.50 | 135.50 | 49,417 |
| 2025-02-06 | 135.50 | 136.00 | 136.00 | 136.00 | 89,716 |
| 2025-02-05 | 135.50 | 135.00 | 134.00 | 135.00 | 141,445 |
| 2025-02-04 | 135.50 | 135.50 | 135.50 | 135.50 | 73,043 |
| 2025-02-03 | 135.50 | 134.00 | 134.00 | 134.00 | 75,795 |
| 2025-01-31 | 135.00 | 135.50 | 130.00 | 134.00 | 105,321 |
| 2025-01-30 | 135.00 | 135.50 | 135.00 | 135.50 | 66,322 |
| 2025-01-29 | 135.00 | 135.00 | 135.00 | 135.00 | 13,549 |
| 2025-01-28 | 135.00 | 135.00 | 135.00 | 135.00 | 78,084 |
| 2025-01-27 | 135.00 | 136.00 | 132.50 | 135.00 | 774,262 |
| 2025-01-24 | 136.00 | 135.00 | 135.00 | 135.00 | 892,087 |
| 2025-01-23 | 136.00 | 135.00 | 135.00 | 135.00 | 815,624 |
| 2025-01-22 | 136.00 | 136.00 | 136.00 | 136.00 | 100,065 |
| 2025-01-21 | 136.50 | 136.50 | 136.00 | 136.00 | 114,471 |
| 2025-01-20 | 133.50 | 137.00 | 136.00 | 136.00 | 83,553 |
| 2025-01-17 | 129.50 | 133.50 | 129.50 | 133.50 | 106,178 |
| 2025-01-16 | 129.50 | 129.50 | 129.50 | 129.50 | 73,943 |
| 2025-01-15 | 131.00 | 131.00 | 129.50 | 129.50 | 104,944 |
| 2025-01-14 | 132.50 | 131.50 | 130.00 | 130.50 | 79,942 |
| 2025-01-13 | 133.00 | 133.00 | 132.50 | 132.50 | 20,076 |
| 2025-01-10 | 133.00 | 133.00 | 133.00 | 133.00 | 5,047 |
| 2025-01-09 | 133.50 | 133.50 | 133.00 | 133.00 | 29,764 |
| 2025-01-08 | 135.50 | 136.50 | 133.50 | 133.50 | 45,605 |
| 2025-01-07 | 137.50 | 137.50 | 136.50 | 136.50 | 72,737 |
| 2025-01-06 | 138.00 | 138.00 | 137.50 | 137.50 | 68,865 |
| 2025-01-03 | 138.00 | 138.00 | 137.00 | 138.00 | 45,922 |
| 2025-01-02 | 140.00 | 140.00 | 137.00 | 137.00 | 17,161 |
| 2025-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-12-31 | 138.50 | 139.00 | 139.00 | 139.00 | 9,799 |
| 2024-12-30 | 138.50 | 138.50 | 138.50 | 138.50 | 9,476 |
| 2024-12-27 | 138.00 | 139.00 | 138.00 | 138.50 | 12,992 |
| 2024-12-26 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-12-25 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-12-24 | 139.00 | 139.00 | 139.00 | 139.00 | 24,175 |
| 2024-12-23 | 139.00 | 139.00 | 139.00 | 139.00 | 6,727 |
| 2024-12-20 | 139.00 | 139.00 | 139.00 | 139.00 | 4,253 |
| 2024-12-19 | 139.00 | 139.00 | 139.00 | 139.00 | 99,476 |
| 2024-12-18 | 139.00 | 140.00 | 140.00 | 140.00 | 18,847 |
| 2024-12-17 | 139.00 | 139.00 | 139.00 | 139.00 | 18,210 |
| 2024-12-16 | 139.00 | 139.00 | 139.00 | 139.00 | 108,499 |
| 2024-12-13 | 138.50 | 138.00 | 135.00 | 138.00 | 102,594 |
| 2024-12-12 | 138.50 | 138.50 | 135.00 | 138.50 | 19,468 |
| 2024-12-11 | 138.50 | 138.50 | 138.50 | 138.50 | 14,835 |
| 2024-12-10 | 139.50 | 140.00 | 138.50 | 138.50 | 474,688 |
| 2024-12-09 | 140.00 | 139.00 | 139.00 | 139.00 | 72,746 |
| 2024-12-06 | 139.00 | 140.00 | 140.00 | 140.00 | 170,877 |
| 2024-12-05 | 137.00 | 139.00 | 136.00 | 139.00 | 107,685 |
| 2024-12-04 | 137.00 | 137.00 | 137.00 | 137.00 | 66,347 |
| 2024-12-03 | 136.00 | 137.00 | 136.00 | 137.00 | 68,938 |
| 2024-12-02 | 136.00 | 136.00 | 136.00 | 136.00 | 143,497 |
| 2024-11-29 | 132.50 | 136.00 | 135.00 | 136.00 | 193,805 |
| 2024-11-28 | 131.50 | 133.00 | 133.00 | 133.00 | 129,078 |
| 2024-11-27 | 130.00 | 132.00 | 130.00 | 131.50 | 92,474 |
| 2024-11-26 | 132.00 | 132.00 | 127.50 | 132.00 | 134,008 |
| 2024-11-25 | 133.00 | 134.00 | 134.00 | 134.00 | 52,028 |
| 2024-11-22 | 133.00 | 135.00 | 135.00 | 135.00 | 24,664 |
| 2024-11-21 | 133.50 | 133.50 | 133.00 | 133.00 | 30,518 |
| 2024-11-20 | 133.50 | 133.50 | 133.50 | 133.50 | 21,188 |
| 2024-11-19 | 133.50 | 132.00 | 129.50 | 132.00 | 69,287 |
| 2024-11-18 | 135.00 | 132.00 | 132.00 | 132.00 | 24,046 |
| 2024-11-15 | 135.00 | 135.00 | 135.00 | 135.00 | 47,452 |
| 2024-11-14 | 135.00 | 135.00 | 135.00 | 135.00 | 60,001 |
| 2024-11-13 | 134.50 | 135.00 | 134.50 | 135.00 | 40,785 |
| 2024-11-12 | 133.00 | 134.75 | 133.00 | 134.50 | 53,755 |
| 2024-11-11 | 131.50 | 133.00 | 133.00 | 133.00 | 91,268 |
| 2024-11-08 | 131.50 | 131.50 | 131.50 | 131.50 | 59,325 |
| 2024-11-07 | 130.50 | 131.50 | 130.50 | 131.50 | 94,494 |
| 2024-11-06 | 130.00 | 130.50 | 130.00 | 130.50 | 212,943 |
| 2024-11-05 | 130.00 | 130.00 | 130.00 | 130.00 | 23,880 |
| 2024-11-04 | 130.00 | 130.00 | 130.00 | 130.00 | 48,452 |
| 2024-11-01 | 128.50 | 130.50 | 128.50 | 130.00 | 147,509 |
| 2024-10-31 | 128.00 | 132.00 | 132.00 | 132.00 | 357,305 |
| 2024-10-30 | 117.50 | 130.00 | 130.00 | 130.00 | 374,078 |
| 2024-10-29 | 117.50 | 117.50 | 117.00 | 117.50 | 64,245 |
| 2024-10-28 | 118.00 | 117.00 | 116.00 | 117.00 | 364,219 |
| 2024-10-25 | 118.00 | 116.00 | 116.00 | 116.00 | 467,331 |
| 2024-10-24 | 117.00 | 120.50 | 116.50 | 118.00 | 507,246 |
| 2024-10-23 | 116.00 | 116.50 | 116.00 | 116.00 | 478,619 |
| 2024-10-22 | 116.50 | 116.50 | 116.00 | 116.00 | 1,944,497 |
| 2024-10-21 | 116.50 | 115.00 | 115.00 | 115.00 | 522,954 |
| 2024-10-18 | 122.50 | 116.50 | 115.00 | 116.50 | 369,229 |
| 2024-10-17 | 122.50 | 123.00 | 123.00 | 123.00 | 90,774 |
| 2024-10-16 | 125.50 | 125.50 | 122.50 | 122.50 | 135,191 |
| 2024-10-15 | 131.50 | 130.50 | 125.00 | 125.00 | 556,049 |
| 2024-10-14 | 131.50 | 131.50 | 131.50 | 131.50 | 37,444 |
| 2024-10-11 | 132.50 | 132.50 | 127.00 | 131.50 | 434,863 |
| 2024-10-10 | 137.50 | 137.50 | 132.00 | 132.50 | 75,808 |
| 2024-10-09 | 138.00 | 137.50 | 137.50 | 137.50 | 221,721 |
| 2024-10-08 | 138.50 | 140.00 | 140.00 | 140.00 | 352,153 |
| 2024-10-07 | 138.00 | 139.50 | 138.00 | 139.50 | 801,050 |
| 2024-10-04 | 140.50 | 140.50 | 138.00 | 138.00 | 47,925 |
| 2024-10-03 | 137.00 | 140.50 | 137.00 | 140.50 | 26,571 |
| 2024-10-02 | 137.00 | 137.00 | 137.00 | 137.00 | 104,616 |
| 2024-10-01 | 139.00 | 139.00 | 136.50 | 137.00 | 434,904 |
| 2024-09-30 | 140.00 | 139.00 | 138.00 | 139.00 | 284,685 |
| 2024-09-27 | 140.00 | 140.00 | 140.00 | 140.00 | 626,798 |
| 2024-09-26 | 140.00 | 140.00 | 140.00 | 140.00 | 8,772 |
| 2024-09-25 | 141.50 | 141.50 | 139.50 | 140.00 | 32,708 |
| 2024-09-24 | 137.50 | 141.50 | 137.50 | 141.50 | 81,783 |
| 2024-09-23 | 137.50 | 140.00 | 140.00 | 140.00 | 70,053 |
| 2024-09-20 | 137.50 | 137.50 | 137.50 | 137.50 | 38,360 |
| 2024-09-19 | 136.00 | 137.50 | 136.00 | 137.50 | 34,833 |
| 2024-09-18 | 137.50 | 137.50 | 136.00 | 136.00 | 77,701 |
| 2024-09-17 | 137.50 | 137.50 | 137.50 | 137.50 | 60,935 |
| 2024-09-16 | 137.50 | 137.50 | 137.50 | 137.50 | 35,632 |
| 2024-09-13 | 137.50 | 137.50 | 137.50 | 137.50 | 11,616 |
| 2024-09-12 | 137.50 | 137.50 | 137.50 | 137.50 | 83,007 |
| 2024-09-11 | 137.50 | 137.50 | 137.50 | 137.50 | 37,912 |
| 2024-09-10 | 137.50 | 143.00 | 137.00 | 137.00 | 95,476 |
| 2024-09-09 | 138.00 | 139.00 | 137.50 | 137.50 | 14,559 |
| 2024-09-06 | 138.00 | 138.00 | 137.00 | 138.00 | 23,987 |
| 2024-09-05 | 139.00 | 139.00 | 138.00 | 138.00 | 57,161 |
| 2024-09-04 | 139.00 | 139.00 | 139.00 | 139.00 | 38,737 |
| 2024-09-03 | 139.00 | 139.00 | 139.00 | 139.00 | 81,478 |
| 2024-09-02 | 140.50 | 140.50 | 137.50 | 139.00 | 63,482 |
| 2024-08-30 | 140.00 | 140.50 | 140.00 | 140.50 | 88,216 |
| 2024-08-29 | 140.00 | 140.00 | 140.00 | 140.00 | 62,772 |
| 2024-08-28 | 139.00 | 136.00 | 136.00 | 136.00 | 106,688 |
| 2024-08-27 | 141.00 | 141.00 | 138.50 | 139.00 | 5,075 |
| 2024-08-26 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-08-23 | 138.50 | 140.00 | 140.00 | 140.00 | 4,409 |
| 2024-08-22 | 138.50 | 138.50 | 138.50 | 138.50 | 101,574 |
| 2024-08-21 | 139.00 | 139.50 | 138.50 | 138.50 | 69,007 |
| 2024-08-20 | 140.75 | 140.75 | 136.50 | 139.00 | 125,593 |
| 2024-08-19 | 141.00 | 141.00 | 140.75 | 140.75 | 181,485 |
| 2024-08-16 | 133.50 | 141.00 | 134.00 | 141.00 | 243,369 |
| 2024-08-15 | 131.00 | 133.50 | 131.00 | 133.50 | 55,345 |
| 2024-08-14 | 130.00 | 131.00 | 130.00 | 131.00 | 141,585 |
| 2024-08-13 | 130.00 | 130.00 | 130.00 | 130.00 | 19,403 |
| 2024-08-12 | 130.00 | 126.00 | 126.00 | 126.00 | 35,858 |
| 2024-08-09 | 130.00 | 130.00 | 130.00 | 130.00 | 31,129 |
| 2024-08-08 | 128.50 | 130.00 | 128.00 | 128.00 | 85,136 |
| 2024-08-07 | 130.00 | 132.00 | 130.00 | 130.00 | 92,830 |
| 2024-08-06 | 131.50 | 132.00 | 132.00 | 132.00 | 42,584 |
| 2024-08-05 | 135.50 | 135.50 | 131.00 | 131.50 | 1,000,447 |
| 2024-08-02 | 134.50 | 136.00 | 136.00 | 136.00 | 57,903 |
| 2024-08-01 | 133.00 | 135.00 | 135.00 | 135.00 | 59,062 |
| 2024-07-31 | 133.00 | 133.00 | 130.00 | 130.00 | 38,762 |
| 2024-07-30 | 133.00 | 133.00 | 133.00 | 133.00 | 51,516 |
| 2024-07-29 | 134.00 | 133.00 | 133.00 | 133.00 | 191,231 |
| 2024-07-26 | 133.00 | 134.50 | 133.00 | 134.00 | 35,280 |
| 2024-07-25 | 135.50 | 135.50 | 132.00 | 132.00 | 50,418 |
| 2024-07-24 | 135.50 | 135.50 | 135.50 | 135.50 | 16,580 |
| 2024-07-23 | 135.50 | 137.00 | 137.00 | 137.00 | 45,219 |
| 2024-07-22 | 135.50 | 135.50 | 135.50 | 135.50 | 35,878 |
| 2024-07-19 | 136.50 | 136.50 | 136.00 | 136.00 | 55,235 |
| 2024-07-18 | 136.50 | 136.50 | 136.50 | 136.50 | 65,353 |
| 2024-07-17 | 136.50 | 136.50 | 136.50 | 136.50 | 78,406 |
| 2024-07-16 | 137.00 | 135.00 | 135.00 | 135.00 | 2,215,027 |
| 2024-07-15 | 137.00 | 137.00 | 137.00 | 137.00 | 50,477 |
| 2024-07-12 | 137.00 | 137.50 | 137.50 | 137.50 | 149,739 |
| 2024-07-11 | 134.00 | 137.00 | 134.00 | 137.00 | 114,375 |
| 2024-07-10 | 134.00 | 134.00 | 134.00 | 134.00 | 7,226 |
| 2024-07-09 | 134.00 | 132.00 | 132.00 | 132.00 | 121,944 |
| 2024-07-08 | 134.00 | 134.00 | 129.50 | 134.00 | 55,783 |
| 2024-07-05 | 133.50 | 133.50 | 132.50 | 133.50 | 140,785 |
| 2024-07-04 | 133.50 | 133.50 | 133.50 | 133.50 | 27,009 |
| 2024-07-03 | 133.50 | 133.50 | 133.50 | 133.50 | 358,313 |
| 2024-07-02 | 133.50 | 132.00 | 132.00 | 132.00 | 859,974 |
| 2024-07-01 | 132.50 | 132.00 | 132.00 | 132.00 | 91,841 |
| 2024-06-28 | 133.50 | 133.50 | 132.50 | 132.50 | 86,186 |
| 2024-06-27 | 134.50 | 134.00 | 130.00 | 130.00 | 46,595 |
| 2024-06-26 | 134.50 | 136.00 | 133.00 | 134.50 | 53,729 |
| 2024-06-25 | 137.50 | 136.50 | 135.00 | 135.00 | 93,174 |
| 2024-06-24 | 143.00 | 143.00 | 137.50 | 137.50 | 844,382 |
| 2024-06-21 | 140.50 | 141.00 | 140.50 | 141.00 | 10,463 |
| 2024-06-20 | 139.50 | 140.50 | 139.50 | 140.50 | 192,779 |
| 2024-06-19 | 140.50 | 140.50 | 138.50 | 139.50 | 31,308 |
| 2024-06-18 | 142.00 | 140.00 | 140.00 | 140.00 | 67,072 |
| 2024-06-17 | 140.00 | 142.00 | 140.00 | 142.00 | 57,602 |
| 2024-06-14 | 142.50 | 143.00 | 141.50 | 141.50 | 257,470 |
| 2024-06-13 | 142.50 | 143.50 | 142.50 | 143.50 | 174,755 |
| 2024-06-12 | 142.50 | 143.50 | 142.50 | 143.50 | 301,154 |
| 2024-06-11 | 142.50 | 143.50 | 142.50 | 142.50 | 98,263 |
| 2024-06-10 | 142.50 | 145.00 | 142.50 | 142.50 | 117,077 |
| 2024-06-07 | 142.50 | 141.00 | 141.00 | 141.00 | 61,429 |
| 2024-06-06 | 142.50 | 145.00 | 145.00 | 145.00 | 492,419 |
| 2024-06-05 | 138.00 | 142.50 | 138.00 | 142.50 | 96,495 |
| 2024-06-04 | 138.00 | 138.00 | 137.50 | 138.00 | 129,773 |
| 2024-06-03 | 139.00 | 140.00 | 138.00 | 138.00 | 202,254 |
| 2024-05-31 | 136.00 | 139.00 | 139.00 | 139.00 | 185,072 |
| 2024-05-30 | 132.00 | 136.50 | 131.50 | 136.50 | 386,122 |
| 2024-05-29 | 132.00 | 132.00 | 132.00 | 132.00 | 224,530 |
| 2024-05-28 | 134.00 | 136.00 | 131.00 | 132.00 | 240,549 |
| 2024-05-27 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-05-24 | 127.50 | 135.00 | 126.00 | 135.00 | 429,503 |
| 2024-05-23 | 121.50 | 127.00 | 125.00 | 127.00 | 4,563,769 |
| 2024-05-22 | 121.00 | 122.50 | 122.50 | 122.50 | 161,229 |
| 2024-05-21 | 119.50 | 121.00 | 119.50 | 121.00 | 471,836 |
| 2024-05-20 | 112.00 | 121.00 | 112.50 | 121.00 | 2,704,116 |
| 2024-05-17 | 113.00 | 112.00 | 111.00 | 111.00 | 235,623 |
| 2024-05-16 | 113.50 | 113.50 | 113.00 | 113.00 | 179,529 |
| 2024-05-15 | 114.50 | 114.50 | 112.50 | 113.50 | 378,910 |
| 2024-05-14 | 113.00 | 117.00 | 113.00 | 113.00 | 1,920,151 |
| 2024-05-13 | 115.50 | 115.00 | 115.00 | 115.00 | 3,121,152 |
| 2024-05-10 | 115.50 | 114.00 | 114.00 | 114.00 | 56,076 |
| 2024-05-09 | 116.00 | 116.00 | 115.50 | 115.50 | 81,173 |
| 2024-05-08 | 119.50 | 115.00 | 115.00 | 115.00 | 80,412 |
| 2024-05-07 | 119.50 | 119.50 | 118.00 | 118.00 | 33,830 |
| 2024-05-06 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2024-05-03 | 119.00 | 119.50 | 119.00 | 119.50 | 203,747 |
| 2024-05-02 | 120.00 | 120.00 | 118.50 | 118.50 | 65,046 |
| 2024-05-01 | 120.50 | 119.00 | 119.00 | 119.00 | 46,634 |
| 2024-04-30 | 120.50 | 120.50 | 120.00 | 120.50 | 41,413 |
| 2024-04-29 | 120.50 | 121.00 | 120.00 | 120.00 | 159,728 |
| 2024-04-26 | 120.50 | 121.00 | 120.00 | 120.00 | 820,569 |
| 2024-04-25 | 120.50 | 121.00 | 121.00 | 121.00 | 40,441 |
| 2024-04-24 | 120.50 | 120.50 | 120.50 | 120.50 | 130,098 |
| 2024-04-23 | 120.50 | 120.50 | 119.00 | 120.50 | 33,096 |
| 2024-04-22 | 120.50 | 120.50 | 120.50 | 120.50 | 77,628 |
| 2024-04-19 | 120.50 | 117.50 | 117.50 | 117.50 | 15,264 |
| 2024-04-18 | 120.00 | 120.50 | 120.00 | 120.50 | 116,884 |
| 2024-04-17 | 119.50 | 121.00 | 121.00 | 121.00 | 37,603 |
| 2024-04-16 | 119.50 | 118.00 | 118.00 | 118.00 | 36,873 |
| 2024-04-15 | 122.50 | 127.50 | 121.00 | 121.00 | 90,804 |
| 2024-04-12 | 123.00 | 123.00 | 123.00 | 123.00 | 41,165 |
| 2024-04-11 | 124.50 | 124.50 | 123.00 | 123.00 | 152,924 |
| 2024-04-10 | 124.50 | 124.50 | 124.50 | 124.50 | 54,377 |
| 2024-04-09 | 123.50 | 124.50 | 123.50 | 124.50 | 138,907 |
| 2024-04-08 | 123.50 | 125.00 | 123.50 | 123.50 | 22,414 |
| 2024-04-05 | 123.50 | 123.50 | 123.50 | 123.50 | 31,459 |
| 2024-04-04 | 123.50 | 124.00 | 123.50 | 124.00 | 94,175 |
| 2024-04-03 | 126.00 | 126.00 | 122.50 | 123.50 | 97,913 |
| 2024-04-02 | 126.00 | 126.00 | 126.00 | 126.00 | 27,634 |
| 2024-04-01 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-03-29 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-03-28 | 126.00 | 126.50 | 126.00 | 126.00 | 143,865 |
| 2024-03-27 | 126.00 | 126.50 | 126.00 | 126.00 | 197,913 |
| 2024-03-26 | 121.00 | 126.00 | 121.00 | 126.00 | 145,820 |
| 2024-03-25 | 118.50 | 122.50 | 120.00 | 121.00 | 197,287 |
| 2024-03-22 | 120.50 | 120.00 | 120.00 | 120.00 | 134,086 |
| 2024-03-21 | 120.50 | 120.50 | 120.50 | 120.50 | 58,347 |
| 2024-03-20 | 121.00 | 121.00 | 120.50 | 120.50 | 146,850 |
| 2024-03-19 | 123.00 | 122.00 | 122.00 | 122.00 | 74,365 |
| 2024-03-18 | 123.00 | 123.00 | 123.00 | 123.00 | 71,042 |
| 2024-03-15 | 123.50 | 123.50 | 123.00 | 123.00 | 54,448 |
| 2024-03-14 | 124.50 | 124.50 | 124.50 | 124.50 | 77,760 |
| 2024-03-13 | 123.00 | 124.50 | 123.00 | 124.50 | 202,835 |
| 2024-03-12 | 125.00 | 123.00 | 123.00 | 123.00 | 39,933 |
| 2024-03-11 | 125.50 | 125.50 | 124.00 | 125.50 | 81,471 |
| 2024-03-08 | 126.00 | 126.00 | 125.50 | 125.50 | 56,984 |
| 2024-03-07 | 126.00 | 126.00 | 126.00 | 126.00 | 74,673 |
| 2024-03-06 | 126.00 | 126.00 | 126.00 | 126.00 | 39,998 |
| 2024-03-05 | 128.50 | 127.00 | 125.50 | 126.50 | 136,068 |
| 2024-03-04 | 130.00 | 130.00 | 129.00 | 129.00 | 33,004 |
| 2024-03-01 | 129.00 | 130.00 | 129.00 | 130.00 | 48,870 |
| 2024-02-29 | 128.50 | 129.50 | 127.00 | 129.00 | 230,227 |
| 2024-02-28 | 132.50 | 132.50 | 128.50 | 128.50 | 38,867 |
| 2024-02-27 | 132.50 | 135.00 | 135.00 | 135.00 | 33,245 |
| 2024-02-26 | 132.50 | 135.00 | 135.00 | 135.00 | 78,785 |
| 2024-02-23 | 132.50 | 137.50 | 132.50 | 132.50 | 56,190 |
| 2024-02-22 | 133.50 | 133.50 | 132.50 | 132.50 | 59,216 |
| 2024-02-21 | 135.00 | 135.50 | 135.00 | 135.50 | 74,012 |
| 2024-02-20 | 135.50 | 136.50 | 135.50 | 135.50 | 49,681 |
| 2024-02-19 | 133.50 | 135.50 | 133.00 | 135.50 | 454,322 |
| 2024-02-16 | 134.00 | 135.00 | 135.00 | 135.00 | 51,325 |
| 2024-02-15 | 135.50 | 135.50 | 134.50 | 134.50 | 4,783 |
| 2024-02-14 | 137.00 | 137.00 | 135.50 | 135.50 | 30,131 |
| 2024-02-13 | 137.00 | 137.00 | 137.00 | 137.00 | 56,316 |
| 2024-02-12 | 137.50 | 137.50 | 137.00 | 137.00 | 35,448 |
| 2024-02-09 | 137.50 | 137.50 | 137.50 | 137.50 | 42,744 |
| 2024-02-08 | 137.50 | 137.50 | 137.50 | 137.50 | 71,598 |
| 2024-02-07 | 138.50 | 137.50 | 135.00 | 137.50 | 88,586 |
| 2024-02-06 | 139.50 | 138.00 | 138.00 | 138.00 | 63,163 |
| 2024-02-05 | 141.00 | 141.00 | 139.50 | 139.50 | 247,638 |
| 2024-02-02 | 141.00 | 141.00 | 141.00 | 141.00 | 173,498 |
| 2024-02-01 | 141.00 | 141.00 | 139.00 | 139.00 | 134,961 |
| 2024-01-31 | 141.00 | 141.00 | 141.00 | 141.00 | 33,658 |
| 2024-01-30 | 141.00 | 141.00 | 141.00 | 141.00 | 60,462 |
| 2024-01-29 | 140.00 | 140.50 | 140.00 | 140.50 | 330,093 |
| 2024-01-26 | 141.50 | 141.50 | 140.00 | 140.00 | 233,630 |
| 2024-01-25 | 141.50 | 141.50 | 141.50 | 141.50 | 96,146 |
| 2024-01-24 | 145.00 | 145.00 | 141.50 | 141.50 | 95,013 |
| 2024-01-23 | 145.00 | 145.00 | 145.00 | 145.00 | 42,173 |
| 2024-01-22 | 140.00 | 145.00 | 140.00 | 145.00 | 27,365 |
| 2024-01-19 | 144.00 | 144.50 | 144.00 | 144.50 | 60,714 |
| 2024-01-18 | 144.50 | 145.00 | 144.00 | 144.00 | 57,730 |
| 2024-01-17 | 152.50 | 144.50 | 142.50 | 143.50 | 506,268 |
| 2024-01-16 | 158.00 | 158.50 | 158.00 | 158.50 | 23,022 |
| 2024-01-15 | 158.50 | 158.50 | 157.50 | 158.00 | 65,210 |
| 2024-01-12 | 158.50 | 160.00 | 160.00 | 160.00 | 27,101 |
| 2024-01-11 | 158.50 | 158.50 | 158.50 | 158.50 | 25,753 |
| 2024-01-10 | 158.50 | 159.00 | 158.50 | 158.50 | 103,706 |
| 2024-01-09 | 158.50 | 159.00 | 158.50 | 158.50 | 69,096 |
| 2024-01-08 | 158.50 | 160.00 | 158.50 | 158.50 | 109,069 |
| 2024-01-05 | 157.50 | 156.00 | 156.00 | 156.00 | 18,277 |
| 2024-01-04 | 157.50 | 157.00 | 157.00 | 157.00 | 36,404 |
| 2024-01-03 | 157.50 | 157.50 | 157.50 | 157.50 | 221,501 |
| 2024-01-02 | 154.50 | 157.50 | 154.50 | 157.50 | 18,452 |
| 2024-01-01 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2023-12-29 | 154.00 | 158.50 | 152.00 | 154.50 | 37,115 |
| 2023-12-28 | 158.00 | 154.00 | 154.00 | 154.00 | 42,066 |
| 2023-12-27 | 157.00 | 158.00 | 153.00 | 153.00 | 10,031 |
| 2023-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2023-12-25 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2023-12-22 | 157.00 | 158.00 | 158.00 | 158.00 | 20,187 |
| 2023-12-21 | 154.00 | 157.00 | 154.00 | 157.00 | 39,764 |
| 2023-12-20 | 152.50 | 154.00 | 152.50 | 154.00 | 22,041 |
| 2023-12-19 | 152.00 | 153.50 | 152.00 | 153.50 | 61,924 |
| 2023-12-18 | 153.50 | 150.00 | 150.00 | 150.00 | 38,524 |
| 2023-12-15 | 153.50 | 153.50 | 153.50 | 153.50 | 51,831 |
| 2023-12-14 | 151.50 | 153.50 | 151.50 | 153.50 | 202,591 |
| 2023-12-13 | 151.50 | 151.50 | 151.50 | 151.50 | 23,498 |
| 2023-12-12 | 153.00 | 151.50 | 149.00 | 151.50 | 980,244 |
| 2023-12-11 | 155.00 | 155.00 | 153.00 | 153.00 | 73,189 |
| 2023-12-08 | 156.00 | 156.00 | 155.00 | 155.00 | 29,069 |
| 2023-12-07 | 160.00 | 160.00 | 156.00 | 156.00 | 67,998 |
| 2023-12-06 | 156.00 | 163.50 | 156.00 | 160.00 | 82,387 |
| 2023-12-05 | 164.00 | 163.50 | 162.00 | 162.00 | 19,489 |
| 2023-12-04 | 162.50 | 164.00 | 162.50 | 164.00 | 64,246 |
| 2023-12-01 | 161.00 | 164.00 | 161.00 | 164.00 | 75,011 |
| 2023-11-30 | 161.00 | 161.00 | 161.00 | 161.00 | 24,670 |
| 2023-11-29 | 161.00 | 162.00 | 161.00 | 161.00 | 63,790 |
| 2023-11-28 | 161.00 | 162.00 | 161.00 | 161.00 | 31,577 |
| 2023-11-27 | 155.00 | 162.00 | 155.00 | 162.00 | 43,392 |
| 2023-11-24 | 161.00 | 161.00 | 161.00 | 161.00 | 21,715 |
| 2023-11-23 | 161.00 | 161.00 | 161.00 | 161.00 | 26,621 |
| 2023-11-22 | 160.50 | 161.00 | 159.00 | 161.00 | 40,608 |
| 2023-11-21 | 161.00 | 161.00 | 161.00 | 161.00 | 42,706 |
| 2023-11-20 | 156.50 | 159.50 | 159.50 | 159.50 | 55,008 |
| 2023-11-17 | 155.00 | 156.50 | 155.00 | 156.50 | 17,436 |
| 2023-11-16 | 149.00 | 155.00 | 155.00 | 155.00 | 88,102 |
| 2023-11-15 | 149.00 | 149.00 | 149.00 | 149.00 | 154,043 |
| 2023-11-14 | 148.00 | 149.00 | 148.00 | 149.00 | 1,183,067 |
| 2023-11-13 | 130.00 | 148.00 | 130.00 | 148.00 | 147,858 |
| 2023-11-10 | 142.50 | 143.00 | 143.00 | 143.00 | 102,666 |
| 2023-11-09 | 142.00 | 145.00 | 142.50 | 145.00 | 31,646 |
| 2023-11-08 | 134.50 | 142.00 | 142.00 | 142.00 | 290,965 |
| 2023-11-07 | 134.00 | 134.50 | 134.00 | 134.50 | 58,641 |
| 2023-11-06 | 132.00 | 135.00 | 135.00 | 135.00 | 55,410 |
| 2023-11-03 | 131.00 | 132.00 | 131.00 | 132.00 | 623,039 |
| 2023-11-02 | 131.00 | 131.00 | 131.00 | 131.00 | 39,561 |
| 2023-11-01 | 131.00 | 131.00 | 131.00 | 131.00 | 108,360 |
| 2023-10-31 | 130.00 | 131.00 | 129.00 | 131.00 | 1,220,486 |
| 2023-10-30 | 129.00 | 129.00 | 129.00 | 129.00 | 16,854 |
| 2023-10-27 | 129.00 | 129.00 | 129.00 | 129.00 | 107,199 |
| 2023-10-26 | 129.00 | 129.00 | 129.00 | 129.00 | 21,038 |
| 2023-10-25 | 129.00 | 129.00 | 129.00 | 129.00 | 83,112 |
| 2023-10-24 | 131.50 | 130.00 | 129.00 | 129.00 | 105,335 |
| 2023-10-23 | 133.50 | 133.50 | 131.50 | 131.50 | 34,204 |
| 2023-10-20 | 136.50 | 134.50 | 133.50 | 133.50 | 46,434 |
| 2023-10-19 | 138.00 | 138.00 | 136.50 | 138.00 | 140,590 |
| 2023-10-18 | 141.00 | 141.00 | 138.00 | 138.00 | 62,500 |
| 2023-10-17 | 142.50 | 142.50 | 141.00 | 141.00 | 10,163 |
| 2023-10-16 | 145.50 | 147.00 | 142.50 | 142.50 | 69,908 |
| 2023-10-13 | 146.00 | 146.00 | 145.50 | 145.50 | 20,578 |
| 2023-10-12 | 141.50 | 149.50 | 146.00 | 146.00 | 294,785 |
| 2023-10-11 | 136.00 | 141.50 | 136.00 | 141.50 | 74,051 |
| 2023-10-10 | 143.50 | 138.00 | 135.50 | 136.00 | 136,066 |
| 2023-10-09 | 148.00 | 148.00 | 144.00 | 144.00 | 30,464 |
| 2023-10-06 | 144.00 | 144.00 | 144.00 | 144.00 | 20,386 |
| 2023-10-05 | 144.50 | 144.50 | 144.00 | 144.00 | 28,004 |
| 2023-10-04 | 146.50 | 146.50 | 144.50 | 144.50 | 33,202 |
| 2023-10-03 | 147.50 | 147.50 | 146.00 | 146.50 | 49,775 |
| 2023-10-02 | 147.50 | 147.50 | 147.50 | 147.50 | 38,568 |
| 2023-09-29 | 151.00 | 151.00 | 147.50 | 147.50 | 57,421 |
| 2023-09-28 | 150.00 | 151.00 | 150.00 | 151.00 | 30,895 |
| 2023-09-27 | 154.00 | 154.00 | 154.00 | 154.00 | 35,895 |
| 2023-09-26 | 154.00 | 153.00 | 153.00 | 153.00 | 372,929 |
| 2023-09-25 | 154.00 | 154.00 | 154.00 | 154.00 | 56,368 |
| 2023-09-22 | 154.00 | 155.00 | 155.00 | 155.00 | 220,063 |
| 2023-09-21 | 154.00 | 153.50 | 153.50 | 153.50 | 436,001 |
| 2023-09-20 | 154.00 | 158.00 | 158.00 | 158.00 | 606,303 |
| 2023-09-19 | 150.00 | 154.00 | 150.00 | 154.00 | 42,541 |
| 2023-09-18 | 154.00 | 154.00 | 154.00 | 154.00 | 66,615 |
| 2023-09-15 | 154.00 | 154.00 | 154.00 | 154.00 | 46,107 |
| 2023-09-14 | 153.00 | 154.00 | 153.00 | 154.00 | 26,737 |
| 2023-09-13 | 154.00 | 154.00 | 153.00 | 154.00 | 12,020 |
| 2023-09-12 | 154.00 | 154.00 | 154.00 | 154.00 | 531,954 |
| 2023-09-11 | 154.00 | 154.00 | 154.00 | 154.00 | 90,240 |
| 2023-09-08 | 154.00 | 154.00 | 154.00 | 154.00 | 21,824 |
| 2023-09-07 | 154.00 | 154.00 | 153.00 | 153.00 | 55,392 |
| 2023-09-06 | 153.00 | 154.00 | 153.00 | 154.00 | 312,333 |
| 2023-09-05 | 152.00 | 152.50 | 151.00 | 152.50 | 112,777 |
| 2023-09-04 | 152.00 | 154.00 | 152.00 | 152.00 | 560,014 |
| 2023-09-01 | 151.00 | 152.00 | 151.00 | 152.00 | 176,329 |
| 2023-08-31 | 151.00 | 151.00 | 151.00 | 151.00 | 11,699 |
| 2023-08-30 | 151.00 | 151.00 | 150.50 | 151.00 | 50,204 |
| 2023-08-29 | 151.00 | 151.00 | 150.50 | 150.50 | 7,431 |
| 2023-08-28 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2023-08-25 | 151.00 | 151.00 | 151.00 | 151.00 | 4,239 |
| 2023-08-24 | 151.00 | 151.00 | 151.00 | 151.00 | 23,818 |
| 2023-08-23 | 152.00 | 152.00 | 151.00 | 151.00 | 93,482 |
| 2023-08-22 | 152.00 | 152.00 | 152.00 | 152.00 | 49,991 |
| 2023-08-21 | 152.00 | 156.00 | 152.00 | 152.00 | 49,473 |
| 2023-08-18 | 150.00 | 151.50 | 150.00 | 151.50 | 118,339 |
| 2023-08-17 | 156.50 | 156.50 | 150.00 | 150.00 | 119,117 |
| 2023-08-16 | 157.50 | 157.50 | 155.00 | 156.50 | 21,305 |
| 2023-08-15 | 157.00 | 157.50 | 157.00 | 157.50 | 48,530 |
| 2023-08-14 | 157.00 | 158.00 | 157.00 | 157.00 | 23,429 |
| 2023-08-11 | 157.00 | 157.00 | 157.00 | 157.00 | 5,371 |
| 2023-08-10 | 158.50 | 158.00 | 157.00 | 158.00 | 9,462 |
| 2023-08-09 | 155.00 | 158.50 | 155.00 | 158.50 | 8,903 |
| 2023-08-08 | 158.50 | 158.50 | 158.50 | 158.50 | 79,718 |
| 2023-08-07 | 158.00 | 156.50 | 156.50 | 156.50 | 146,334 |
| 2023-08-04 | 157.50 | 158.00 | 157.50 | 158.00 | 55,439 |
| 2023-08-03 | 157.50 | 157.50 | 157.50 | 157.50 | 156,755 |
| 2023-08-02 | 157.50 | 157.50 | 156.50 | 157.50 | 25,115 |
| 2023-08-01 | 158.00 | 158.00 | 157.50 | 157.50 | 30,031 |
| 2023-07-31 | 156.00 | 160.00 | 153.50 | 159.00 | 126,130 |
| 2023-07-28 | 153.50 | 155.00 | 155.00 | 155.00 | 61,755 |
| 2023-07-27 | 153.50 | 155.00 | 153.50 | 153.50 | 4,643 |
| 2023-07-26 | 152.50 | 154.00 | 153.00 | 153.50 | 71,054 |
| 2023-07-25 | 149.50 | 155.00 | 150.50 | 155.00 | 217,627 |
| 2023-07-24 | 149.50 | 149.50 | 149.50 | 149.50 | 59,261 |
| 2023-07-21 | 149.00 | 149.50 | 149.00 | 149.50 | 303,153 |
| 2023-07-20 | 149.50 | 149.50 | 149.00 | 149.00 | 106,803 |
| 2023-07-19 | 150.00 | 150.00 | 149.00 | 149.50 | 84,274 |
| 2023-07-18 | 150.00 | 150.00 | 150.00 | 150.00 | 43,313 |
| 2023-07-17 | 149.50 | 150.00 | 149.50 | 150.00 | 31,858 |
| 2023-07-14 | 149.50 | 150.00 | 148.50 | 149.50 | 37,613 |
| 2023-07-13 | 153.50 | 153.50 | 147.50 | 149.00 | 458,143 |
| 2023-07-12 | 155.50 | 155.50 | 153.50 | 153.50 | 30,278 |
| 2023-07-11 | 157.50 | 157.50 | 155.50 | 155.50 | 100,098 |
| 2023-07-10 | 157.50 | 157.50 | 157.50 | 157.50 | 54,033 |
| 2023-07-07 | 161.00 | 158.00 | 158.00 | 158.00 | 43,489 |
| 2023-07-06 | 161.50 | 161.50 | 161.50 | 161.50 | 27,447 |
| 2023-07-05 | 162.50 | 162.50 | 161.50 | 161.50 | 41,532 |
| 2023-07-04 | 162.50 | 164.00 | 161.50 | 161.50 | 39,925 |
| 2023-07-03 | 163.00 | 163.00 | 162.50 | 162.50 | 180,014 |
| 2023-06-30 | 163.00 | 163.00 | 163.00 | 163.00 | 11,635 |
| 2023-06-29 | 163.00 | 163.00 | 163.00 | 163.00 | 45,489 |
| 2023-06-28 | 163.00 | 163.00 | 163.00 | 163.00 | 54,061 |
| 2023-06-27 | 163.00 | 163.00 | 163.00 | 163.00 | 9,265 |
| 2023-06-26 | 163.00 | 163.00 | 163.00 | 163.00 | 17,251 |
| 2023-06-23 | 163.00 | 163.00 | 163.00 | 163.00 | 19,647 |
| 2023-06-22 | 163.50 | 163.50 | 163.50 | 163.50 | 36,896 |
| 2023-06-21 | 160.00 | 163.50 | 160.00 | 163.50 | 2,727 |
| 2023-06-20 | 164.50 | 164.50 | 163.50 | 163.50 | 32,924 |
| 2023-06-19 | 164.50 | 164.50 | 164.50 | 164.50 | 508,573 |
| 2023-06-16 | 164.50 | 164.50 | 164.50 | 164.50 | 162,315 |
| 2023-06-15 | 164.50 | 164.50 | 164.50 | 164.50 | 13,612 |
| 2023-06-14 | 164.50 | 164.50 | 164.50 | 164.50 | 80,770 |
| 2023-06-13 | 165.00 | 165.00 | 164.50 | 164.50 | 33,728 |
| 2023-06-12 | 165.00 | 165.00 | 165.00 | 165.00 | 12,502 |
| 2023-06-09 | 165.00 | 167.00 | 167.00 | 167.00 | 49,724 |
| 2023-06-08 | 165.00 | 165.00 | 165.00 | 165.00 | 316,513 |
| 2023-06-07 | 165.00 | 165.00 | 165.00 | 165.00 | 19,576 |
| 2023-06-06 | 165.00 | 165.00 | 165.00 | 165.00 | 83,317 |
| 2023-06-05 | 163.50 | 167.00 | 163.50 | 164.50 | 53,045 |
| 2023-06-02 | 167.00 | 163.00 | 163.00 | 163.00 | 233,401 |
| 2023-06-01 | 171.00 | 171.00 | 165.00 | 166.00 | 67,937 |
| 2023-05-31 | 171.50 | 171.50 | 170.50 | 171.00 | 32,165 |
| 2023-05-30 | 171.50 | 171.50 | 171.50 | 171.50 | 31,730 |
| 2023-05-29 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2023-05-26 | 171.50 | 171.50 | 171.50 | 171.50 | 1,320 |
| 2023-05-25 | 171.50 | 171.50 | 171.50 | 171.50 | 43,630 |
| 2023-05-24 | 171.50 | 171.50 | 171.50 | 171.50 | 20,262 |
| 2023-05-23 | 171.50 | 171.50 | 171.50 | 171.50 | 971,631 |
| 2023-05-22 | 171.50 | 171.50 | 171.50 | 171.50 | 9,473 |
| 2023-05-19 | 174.00 | 174.00 | 171.50 | 171.50 | 51,076 |
| 2023-05-18 | 174.50 | 174.50 | 174.50 | 174.50 | 22,623 |
| 2023-05-17 | 174.50 | 174.50 | 174.50 | 174.50 | 35,131 |
| 2023-05-16 | 172.50 | 176.50 | 172.50 | 174.50 | 398,418 |
| 2023-05-15 | 172.50 | 172.50 | 172.50 | 172.50 | 12,446 |
| 2023-05-12 | 172.00 | 172.00 | 172.00 | 172.00 | 9,617 |
| 2023-05-11 | 172.00 | 176.00 | 172.00 | 172.00 | 482,862 |
| 2023-05-10 | 172.00 | 172.00 | 172.00 | 172.00 | 7,508 |
| 2023-05-09 | 172.00 | 172.00 | 172.00 | 172.00 | 463,359 |
| 2023-05-08 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-05-05 | 171.50 | 172.00 | 171.50 | 172.00 | 14,335 |
| 2023-05-04 | 170.00 | 171.50 | 170.00 | 171.50 | 197,234 |
| 2023-05-03 | 171.50 | 170.00 | 170.00 | 170.00 | 21,986 |
| 2023-05-02 | 171.50 | 171.50 | 171.50 | 171.50 | 165,869 |
| 2023-05-01 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2023-04-28 | 171.50 | 171.50 | 171.50 | 171.50 | 145,297 |
| 2023-04-27 | 171.50 | 171.50 | 171.50 | 171.50 | 24,365 |
| 2023-04-26 | 172.00 | 173.00 | 173.00 | 173.00 | 30,648 |
| 2023-04-25 | 173.00 | 173.00 | 172.00 | 172.00 | 112,410 |
| 2023-04-24 | 173.00 | 173.00 | 171.00 | 173.00 | 10,095 |
| 2023-04-21 | 172.00 | 174.00 | 171.00 | 172.00 | 114,921 |
| 2023-04-20 | 175.00 | 175.00 | 173.50 | 174.00 | 253,346 |
| 2023-04-19 | 175.00 | 175.00 | 175.00 | 175.00 | 370,968 |
| 2023-04-18 | 175.00 | 175.00 | 175.00 | 175.00 | 14,726 |
| 2023-04-17 | 175.00 | 175.00 | 173.00 | 175.00 | 31,059 |
| 2023-04-14 | 175.00 | 175.00 | 175.00 | 175.00 | 23,024 |
| 2023-04-13 | 175.00 | 175.00 | 175.00 | 175.00 | 52,053 |
| 2023-04-12 | 175.00 | 177.00 | 175.00 | 175.00 | 92,518 |
| 2023-04-11 | 173.50 | 176.00 | 175.00 | 175.00 | 57,177 |
| 2023-04-10 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2023-04-07 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2023-04-06 | 173.50 | 173.50 | 172.00 | 173.50 | 188,809 |
| 2023-04-05 | 172.50 | 173.50 | 172.50 | 173.50 | 43,070 |
| 2023-04-04 | 172.50 | 172.50 | 172.50 | 172.50 | 84,822 |
| 2023-04-03 | 177.00 | 177.00 | 172.50 | 172.50 | 93,483 |
| 2023-03-31 | 178.00 | 178.00 | 177.00 | 177.00 | 116,488 |
| 2023-03-30 | 178.00 | 178.00 | 178.00 | 178.00 | 618,532 |
| 2023-03-29 | 178.00 | 179.00 | 178.00 | 178.00 | 67,622 |
| 2023-03-28 | 180.00 | 180.00 | 179.00 | 179.00 | 53,030 |
| 2023-03-27 | 182.50 | 182.50 | 180.00 | 180.00 | 52,551 |
| 2023-03-24 | 182.50 | 182.50 | 182.50 | 182.50 | 27,886 |
| 2023-03-23 | 182.50 | 182.50 | 182.50 | 182.50 | 17,805 |
| 2023-03-22 | 182.50 | 182.50 | 182.50 | 182.50 | 59,732 |
| 2023-03-21 | 182.50 | 182.50 | 182.50 | 182.50 | 19,992 |
| 2023-03-20 | 181.50 | 185.00 | 185.00 | 185.00 | 94,147 |
| 2023-03-17 | 181.50 | 181.50 | 181.50 | 181.50 | 42,029 |
| 2023-03-16 | 180.00 | 181.50 | 180.00 | 181.50 | 25,075 |
| 2023-03-15 | 180.00 | 180.00 | 180.00 | 180.00 | 15,798 |
| 2023-03-14 | 180.00 | 181.00 | 180.00 | 180.00 | 19,492 |
| 2023-03-13 | 182.50 | 182.50 | 181.00 | 181.00 | 6,594 |
| 2023-03-10 | 182.50 | 182.50 | 182.00 | 182.50 | 340,408 |
| 2023-03-09 | 182.50 | 182.50 | 182.50 | 182.50 | 26,536 |
| 2023-03-08 | 182.50 | 185.50 | 182.50 | 183.50 | 26,087 |
| 2023-03-07 | 184.50 | 184.50 | 182.50 | 182.50 | 141,590 |
| 2023-03-06 | 184.50 | 184.50 | 184.50 | 184.50 | 260,492 |
| 2023-03-03 | 184.50 | 184.50 | 184.50 | 184.50 | 214,833 |
| 2023-03-02 | 184.50 | 184.00 | 184.00 | 184.00 | 88,434 |
| 2023-03-01 | 184.50 | 184.50 | 184.50 | 184.50 | 399,902 |
| 2023-02-28 | 183.50 | 183.50 | 183.50 | 183.50 | 29,399 |
| 2023-02-27 | 183.50 | 183.50 | 183.50 | 183.50 | 548,703 |
| 2023-02-24 | 182.50 | 183.50 | 182.50 | 183.50 | 79,440 |
| 2023-02-23 | 179.00 | 182.50 | 179.00 | 182.50 | 36,504 |
| 2023-02-22 | 177.50 | 180.00 | 178.00 | 179.00 | 63,861 |
| 2023-02-21 | 177.50 | 177.50 | 177.50 | 177.50 | 1,737,360 |
| 2023-02-20 | 179.00 | 179.00 | 178.00 | 178.00 | 32,388 |
| 2023-02-17 | 180.00 | 180.00 | 179.00 | 179.00 | 198,783 |
| 2023-02-16 | 187.50 | 180.00 | 180.00 | 180.00 | 201,968 |
| 2023-02-15 | 187.50 | 190.00 | 190.00 | 190.00 | 21,020 |
| 2023-02-14 | 187.50 | 194.00 | 188.00 | 188.00 | 27,016 |
| 2023-02-13 | 188.00 | 188.00 | 187.50 | 187.50 | 28,924 |
| 2023-02-10 | 186.00 | 188.00 | 185.50 | 188.00 | 105,797 |
| 2023-02-09 | 186.00 | 186.00 | 186.00 | 186.00 | 27,109 |
| 2023-02-08 | 187.50 | 187.50 | 186.00 | 186.00 | 30,412 |
| 2023-02-07 | 187.50 | 187.00 | 187.00 | 187.00 | 30,984 |
| 2023-02-06 | 187.50 | 187.50 | 187.50 | 187.50 | 387,501 |
| 2023-02-03 | 187.50 | 187.50 | 187.50 | 187.50 | 89,858 |
| 2023-02-02 | 187.50 | 187.50 | 187.50 | 187.50 | 68,648 |
| 2023-02-01 | 187.50 | 187.50 | 187.50 | 187.50 | 115,627 |
| 2023-01-31 | 189.50 | 189.50 | 187.50 | 187.50 | 34,290 |
| 2023-01-30 | 188.50 | 189.50 | 188.50 | 189.50 | 39,801 |
| 2023-01-27 | 188.50 | 188.50 | 188.50 | 188.50 | 389,545 |
| 2023-01-26 | 188.50 | 188.50 | 188.50 | 188.50 | 16,379 |
| 2023-01-25 | 188.50 | 188.50 | 188.50 | 188.50 | 22,426 |
| 2023-01-24 | 192.50 | 192.50 | 187.50 | 188.50 | 76,222 |
| 2023-01-23 | 191.00 | 192.50 | 186.00 | 192.50 | 157,779 |
| 2023-01-20 | 191.00 | 191.00 | 191.00 | 191.00 | 23,822 |
| 2023-01-19 | 191.00 | 191.00 | 191.00 | 191.00 | 38,944 |
| 2023-01-18 | 192.00 | 192.00 | 191.00 | 191.00 | 596,792 |
| 2023-01-17 | 187.00 | 189.00 | 187.00 | 189.00 | 52,749 |
| 2023-01-16 | 185.00 | 187.00 | 185.00 | 187.00 | 104,566 |
| 2023-01-13 | 178.00 | 185.00 | 178.00 | 185.00 | 100,627 |
| 2023-01-12 | 182.50 | 182.50 | 178.00 | 178.00 | 444,347 |
| 2023-01-11 | 182.50 | 182.50 | 181.50 | 181.50 | 47,682 |
| 2023-01-10 | 181.50 | 181.50 | 181.50 | 181.50 | 35,547 |
| 2023-01-09 | 178.00 | 181.00 | 178.00 | 180.50 | 156,349 |
| 2023-01-06 | 177.50 | 179.00 | 176.00 | 178.00 | 59,466 |
| 2023-01-05 | 176.00 | 180.00 | 177.00 | 177.50 | 78,232 |
| 2023-01-04 | 175.00 | 176.00 | 175.00 | 176.00 | 27,735 |
| 2023-01-03 | 175.00 | 175.00 | 175.00 | 175.00 | 21,689 |
| 2023-01-02 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-12-30 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-12-29 | 175.50 | 177.50 | 175.00 | 175.00 | 76,392 |
| 2022-12-28 | 175.50 | 175.50 | 175.50 | 175.50 | 9,871 |
| 2022-12-27 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-12-26 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-12-23 | 175.50 | 175.50 | 175.50 | 175.50 | 2,335 |
| 2022-12-22 | 175.50 | 175.50 | 175.50 | 175.50 | 72,491 |
| 2022-12-21 | 176.00 | 176.00 | 175.50 | 175.50 | 35,117 |
| 2022-12-20 | 174.50 | 176.00 | 174.50 | 176.00 | 19,016 |
| 2022-12-19 | 174.00 | 174.00 | 174.00 | 174.00 | 26,454 |
| 2022-12-16 | 174.00 | 174.00 | 174.00 | 174.00 | 23,653 |
| 2022-12-15 | 174.00 | 174.00 | 174.00 | 174.00 | 3,653 |
| 2022-12-14 | 174.00 | 174.00 | 174.00 | 174.00 | 400,452 |
| 2022-12-13 | 175.50 | 174.50 | 174.50 | 174.50 | 37,073 |
| 2022-12-12 | 175.50 | 175.50 | 175.50 | 175.50 | 25,586 |
| 2022-12-09 | 175.50 | 175.50 | 175.50 | 175.50 | 154 |
| 2022-12-08 | 175.50 | 175.50 | 175.50 | 175.50 | 31,374 |
| 2022-12-07 | 173.50 | 175.50 | 173.50 | 175.50 | 84,236 |
| 2022-12-06 | 175.50 | 174.00 | 174.00 | 174.00 | 44,264 |
| 2022-12-05 | 175.50 | 176.00 | 175.50 | 175.50 | 12,110 |
| 2022-12-02 | 175.50 | 175.50 | 175.50 | 175.50 | 35,286 |
| 2022-12-01 | 175.50 | 175.50 | 175.50 | 175.50 | 18,990 |
| 2022-11-30 | 175.50 | 175.50 | 175.50 | 175.50 | 59,622 |
| 2022-11-29 | 175.50 | 175.50 | 175.50 | 175.50 | 15,449 |
| 2022-11-28 | 175.50 | 175.50 | 175.50 | 175.50 | 59,729 |
| 2022-11-25 | 176.50 | 176.50 | 174.00 | 175.50 | 208,272 |
| 2022-11-24 | 176.00 | 176.50 | 174.00 | 174.00 | 324,574 |
| 2022-11-23 | 174.00 | 174.00 | 173.00 | 173.00 | 32,886 |
| 2022-11-22 | 177.50 | 177.50 | 174.00 | 174.00 | 62,164 |
| 2022-11-21 | 177.50 | 180.00 | 180.00 | 180.00 | 15,107 |
| 2022-11-18 | 177.50 | 177.50 | 177.50 | 177.50 | 3,243 |
| 2022-11-17 | 177.50 | 177.50 | 177.00 | 177.50 | 144,006 |
| 2022-11-16 | 177.50 | 180.00 | 176.00 | 176.00 | 28,395 |
| 2022-11-15 | 175.00 | 177.50 | 175.00 | 177.50 | 63,381 |
| 2022-11-14 | 175.00 | 175.00 | 175.00 | 175.00 | 33,598 |
| 2022-11-11 | 173.00 | 175.00 | 173.00 | 175.00 | 56,947 |
| 2022-11-10 | 172.50 | 173.00 | 172.00 | 173.00 | 34,139 |
| 2022-11-09 | 172.00 | 176.00 | 176.00 | 176.00 | 18,207 |
| 2022-11-08 | 171.50 | 168.00 | 168.00 | 168.00 | 25,229 |
| 2022-11-07 | 170.50 | 171.50 | 168.00 | 171.50 | 42,889 |
| 2022-11-04 | 167.00 | 168.00 | 167.00 | 168.00 | 59,658 |
| 2022-11-03 | 170.50 | 167.00 | 167.00 | 167.00 | 58,026 |
| 2022-11-02 | 182.50 | 165.00 | 165.00 | 165.00 | 716,468 |
| 2022-11-01 | 183.50 | 179.50 | 179.50 | 179.50 | 306,151 |
| 2022-10-31 | 183.50 | 183.50 | 183.50 | 183.50 | 67,561 |
| 2022-10-28 | 182.00 | 183.50 | 182.00 | 183.50 | 7,700 |
| 2022-10-27 | 182.00 | 182.00 | 182.00 | 182.00 | 92,933 |
| 2022-10-26 | 182.00 | 182.00 | 182.00 | 182.00 | 120,797 |
| 2022-10-25 | 182.00 | 182.00 | 182.00 | 182.00 | 9,313 |
| 2022-10-24 | 183.50 | 183.50 | 182.00 | 182.00 | 18,020 |
| 2022-10-21 | 184.50 | 184.00 | 180.00 | 183.50 | 45,053 |
| 2022-10-20 | 185.00 | 185.00 | 184.50 | 184.50 | 29,444 |
| 2022-10-19 | 185.00 | 186.00 | 185.00 | 186.00 | 6,324 |
| 2022-10-18 | 185.00 | 185.00 | 185.00 | 185.00 | 79,515 |
| 2022-10-17 | 185.00 | 185.00 | 185.00 | 185.00 | 58,592 |
| 2022-10-14 | 185.50 | 185.50 | 184.50 | 185.00 | 18,483 |
| 2022-10-13 | 191.50 | 191.50 | 185.00 | 185.00 | 31,446 |
| 2022-10-12 | 191.50 | 191.50 | 191.50 | 191.50 | 16,821 |
| 2022-10-11 | 191.50 | 191.50 | 191.50 | 191.50 | 117,652 |
| 2022-10-10 | 191.50 | 191.50 | 190.00 | 191.50 | 45,956 |
| 2022-10-07 | 191.50 | 190.00 | 190.00 | 190.00 | 920 |
| 2022-10-06 | 191.50 | 192.00 | 192.00 | 191.50 | 11,878 |
| 2022-10-05 | 192.50 | 192.50 | 192.50 | 192.50 | 139,671 |
| 2022-10-04 | 191.50 | 192.50 | 190.00 | 192.50 | 71,530 |
| 2022-10-03 | 192.50 | 192.50 | 190.00 | 191.50 | 36,235 |
| 2022-09-30 | 193.00 | 193.00 | 191.00 | 192.50 | 45,332 |
| 2022-09-29 | 193.00 | 193.00 | 193.00 | 193.00 | 100,777 |
| 2022-09-28 | 194.00 | 194.00 | 190.00 | 193.00 | 43,716 |
| 2022-09-27 | 195.00 | 195.00 | 195.00 | 195.00 | 417,050 |
| 2022-09-26 | 195.00 | 195.00 | 195.00 | 195.00 | 104,077 |
| 2022-09-23 | 195.00 | 195.00 | 192.00 | 195.00 | 126,799 |
| 2022-09-22 | 193.50 | 195.50 | 192.00 | 195.00 | 39,176 |
| 2022-09-21 | 190.50 | 199.00 | 199.00 | 199.00 | 155,266 |
| 2022-09-20 | 190.00 | 200.00 | 200.00 | 200.00 | 21,916 |
| 2022-09-19 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-09-16 | 190.00 | 190.00 | 185.00 | 190.00 | 11,417 |
| 2022-09-15 | 187.50 | 189.50 | 185.00 | 189.50 | 17,140 |
| 2022-09-14 | 187.50 | 187.50 | 187.50 | 187.50 | 15,964 |
| 2022-09-13 | 189.50 | 194.00 | 187.50 | 187.50 | 60,412 |
| 2022-09-12 | 182.50 | 188.50 | 180.00 | 188.50 | 69,027 |
| 2022-09-09 | 185.50 | 185.00 | 185.00 | 185.00 | 26,240 |
| 2022-09-08 | 183.50 | 186.00 | 184.50 | 185.50 | 43,971 |
| 2022-09-07 | 190.00 | 190.00 | 183.50 | 183.50 | 50,488 |
| 2022-09-06 | 189.50 | 190.50 | 190.00 | 190.00 | 71,641 |
| 2022-09-05 | 191.00 | 191.00 | 190.00 | 191.00 | 13,477 |
| 2022-09-02 | 191.00 | 191.00 | 190.00 | 191.00 | 39,350 |
| 2022-09-01 | 191.00 | 191.00 | 190.00 | 191.00 | 543,950 |
| 2022-08-31 | 192.50 | 195.00 | 192.50 | 192.50 | 73,244 |
| 2022-08-30 | 196.50 | 196.50 | 193.00 | 194.00 | 32,092 |
| 2022-08-29 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-08-26 | 202.00 | 202.00 | 196.00 | 196.00 | 22,277 |
| 2022-08-25 | 202.00 | 202.00 | 202.00 | 202.00 | 30,731 |
| 2022-08-24 | 202.00 | 202.00 | 200.00 | 200.00 | 21,135 |
| 2022-08-23 | 202.50 | 203.00 | 202.00 | 202.00 | 21,038 |
| 2022-08-22 | 204.00 | 204.00 | 202.50 | 202.50 | 25,714 |
| 2022-08-19 | 204.00 | 204.00 | 204.00 | 204.00 | 11,618 |
| 2022-08-18 | 204.00 | 202.00 | 202.00 | 202.00 | 57,566 |
| 2022-08-17 | 205.50 | 205.50 | 204.00 | 204.00 | 10,859 |
| 2022-08-16 | 205.50 | 208.00 | 208.00 | 208.00 | 672,230 |
| 2022-08-15 | 205.50 | 205.50 | 203.00 | 205.50 | 44,244 |
| 2022-08-12 | 205.50 | 205.50 | 205.50 | 205.50 | 31,970 |
| 2022-08-11 | 205.50 | 205.50 | 205.50 | 205.50 | 15,200 |
| 2022-08-10 | 205.50 | 205.50 | 203.00 | 205.50 | 39,544 |
| 2022-08-09 | 205.50 | 205.50 | 203.00 | 205.50 | 385,099 |
| 2022-08-08 | 208.00 | 208.00 | 205.00 | 205.50 | 37,942 |
| 2022-08-05 | 207.50 | 208.00 | 205.00 | 208.00 | 114,999 |
| 2022-08-04 | 199.00 | 209.00 | 209.00 | 209.00 | 59,912 |
| 2022-08-03 | 198.50 | 199.00 | 198.50 | 199.00 | 31,186 |
| 2022-08-02 | 198.50 | 198.50 | 193.50 | 198.50 | 18,958 |
| 2022-08-01 | 193.50 | 198.50 | 192.00 | 198.50 | 56,712 |
| 2022-07-29 | 190.00 | 193.50 | 190.00 | 193.50 | 35,498 |
| 2022-07-28 | 191.00 | 192.00 | 192.00 | 192.00 | 40,510 |
| 2022-07-27 | 190.50 | 191.00 | 190.50 | 191.00 | 39,107 |
| 2022-07-26 | 192.00 | 192.00 | 189.00 | 190.50 | 111,769 |
| 2022-07-25 | 190.50 | 190.50 | 190.50 | 190.50 | 406,552 |
| 2022-07-22 | 190.50 | 190.50 | 190.50 | 190.50 | 17,170 |
| 2022-07-21 | 190.50 | 190.50 | 190.50 | 190.50 | 67,845 |
| 2022-07-20 | 192.00 | 192.00 | 189.00 | 190.50 | 17,988 |
| 2022-07-19 | 190.50 | 190.50 | 190.50 | 190.50 | 104,221 |
| 2022-07-18 | 192.00 | 192.00 | 189.00 | 190.50 | 2,882 |
| 2022-07-15 | 191.50 | 191.50 | 187.50 | 190.50 | 24,280 |
| 2022-07-14 | 192.50 | 192.50 | 190.00 | 190.00 | 11,376 |
| 2022-07-13 | 196.00 | 196.00 | 192.50 | 192.50 | 41,576 |
| 2022-07-12 | 192.50 | 196.00 | 192.50 | 196.00 | 6,991 |
| 2022-07-11 | 196.00 | 196.00 | 192.50 | 192.50 | 24,542 |
| 2022-07-08 | 191.50 | 197.50 | 191.50 | 197.50 | 53,206 |
| 2022-07-07 | 196.50 | 196.50 | 191.50 | 191.50 | 18,899 |
| 2022-07-06 | 196.50 | 196.50 | 196.50 | 196.50 | 15,891 |
| 2022-07-05 | 201.50 | 197.00 | 197.00 | 197.00 | 27,860 |
| 2022-07-04 | 202.00 | 202.00 | 199.00 | 201.00 | 21,491 |
| 2022-07-01 | 199.00 | 199.00 | 199.00 | 200.50 | 633,890 |
| 2022-06-30 | 200.50 | 200.50 | 200.50 | 200.50 | 21,533 |
| 2022-06-29 | 201.50 | 202.00 | 201.50 | 202.00 | 22,665 |
| 2022-06-28 | 202.50 | 202.50 | 199.00 | 200.00 | 63,252 |
| 2022-06-27 | 206.00 | 206.00 | 202.50 | 202.50 | 38,189 |
| 2022-06-24 | 206.00 | 207.50 | 206.00 | 206.00 | 44,964 |
| 2022-06-23 | 206.00 | 206.00 | 202.00 | 206.00 | 30,936 |
| 2022-06-22 | 206.00 | 207.00 | 206.00 | 206.00 | 17,456 |
| 2022-06-21 | 205.00 | 207.50 | 202.00 | 207.50 | 26,798 |
| 2022-06-20 | 204.00 | 204.00 | 200.00 | 204.00 | 11,217 |
| 2022-06-17 | 201.50 | 204.00 | 201.50 | 204.00 | 37,543 |
| 2022-06-16 | 201.50 | 201.50 | 201.00 | 201.50 | 3,588 |
| 2022-06-15 | 207.50 | 200.00 | 200.00 | 200.00 | 174,270 |
| 2022-06-14 | 212.50 | 212.50 | 207.50 | 207.50 | 81,606 |
| 2022-06-13 | 214.00 | 210.00 | 210.00 | 212.50 | 21,389 |
| 2022-06-10 | 213.00 | 213.00 | 212.00 | 212.00 | 49,116 |
| 2022-06-09 | 214.00 | 214.00 | 214.00 | 214.00 | 285,068 |
| 2022-06-08 | 214.00 | 214.00 | 210.00 | 214.00 | 37,807 |
| 2022-06-07 | 215.00 | 216.00 | 210.00 | 214.00 | 30,015 |
| 2022-06-06 | 216.00 | 216.00 | 214.00 | 214.00 | 6,293 |
| 2022-06-03 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2022-06-02 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2022-06-01 | 216.00 | 216.00 | 212.00 | 216.00 | 17,378 |
| 2022-05-31 | 216.00 | 220.00 | 214.00 | 216.00 | 30,293 |
| 2022-05-30 | 215.00 | 216.00 | 210.00 | 216.00 | 43,296 |
| 2022-05-27 | 216.00 | 220.00 | 220.00 | 220.00 | 46,506 |
| 2022-05-26 | 215.00 | 216.00 | 212.00 | 216.00 | 22,733 |
| 2022-05-25 | 213.50 | 217.50 | 210.00 | 215.00 | 65,264 |
| 2022-05-24 | 208.00 | 212.50 | 206.00 | 212.00 | 75,727 |
| 2022-05-23 | 208.00 | 208.00 | 206.00 | 208.00 | 3,716 |
| 2022-05-20 | 209.00 | 207.00 | 207.00 | 207.00 | 28,139 |
| 2022-05-19 | 216.50 | 207.00 | 207.00 | 207.00 | 202,875 |
| 2022-05-18 | 216.00 | 216.50 | 212.00 | 216.50 | 96,271 |
| 2022-05-17 | 216.00 | 217.00 | 217.00 | 217.00 | 24,851 |
| 2022-05-16 | 216.00 | 216.00 | 212.00 | 216.00 | 8,476 |
| 2022-05-13 | 213.50 | 216.00 | 212.00 | 216.00 | 36,454 |
| 2022-05-12 | 211.00 | 213.50 | 210.00 | 213.50 | 43,548 |
| 2022-05-11 | 218.50 | 215.00 | 215.00 | 215.00 | 30,373 |
| 2022-05-10 | 222.00 | 222.00 | 218.50 | 218.50 | 30,119 |
| 2022-05-09 | 222.00 | 222.00 | 220.00 | 222.00 | 90,109 |
| 2022-05-06 | 222.00 | 222.00 | 220.00 | 222.00 | 357,557 |
| 2022-05-05 | 222.50 | 222.50 | 220.00 | 222.00 | 18,371 |
| 2022-05-04 | 222.50 | 222.50 | 220.00 | 222.50 | 11,056 |
| 2022-05-03 | 222.50 | 222.50 | 222.50 | 222.50 | 51,102 |
| 2022-05-02 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2022-04-29 | 222.50 | 222.50 | 222.50 | 222.50 | 331,333 |
| 2022-04-28 | 217.50 | 222.50 | 217.50 | 222.50 | 780,693 |
| 2022-04-27 | 220.00 | 220.00 | 217.50 | 217.50 | 326,004 |
| 2022-04-26 | 219.50 | 220.00 | 219.50 | 220.00 | 34,559 |
| 2022-04-25 | 216.00 | 217.50 | 216.00 | 217.50 | 28,324 |
| 2022-04-22 | 214.00 | 216.00 | 214.00 | 216.00 | 157,529 |
| 2022-04-21 | 214.00 | 214.00 | 214.00 | 214.00 | 63,474 |
| 2022-04-20 | 213.50 | 217.50 | 213.50 | 214.00 | 100,036 |
| 2022-04-19 | 210.00 | 211.00 | 210.00 | 211.00 | 36,324 |
| 2022-04-18 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-04-15 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-04-14 | 222.50 | 222.50 | 207.50 | 211.00 | 37,896 |
| 2022-04-13 | 223.50 | 223.50 | 220.00 | 222.50 | 8,444 |
| 2022-04-12 | 212.50 | 227.50 | 210.00 | 223.50 | 71,042 |
| 2022-04-11 | 208.50 | 217.50 | 205.00 | 212.50 | 42,255 |
| 2022-04-08 | 211.50 | 211.50 | 208.50 | 208.50 | 31,147 |
| 2022-04-07 | 210.00 | 211.50 | 205.00 | 211.50 | 38,393 |
| 2022-04-06 | 200.50 | 206.00 | 197.00 | 206.00 | 52,555 |
| 2022-04-05 | 201.00 | 201.00 | 198.00 | 200.50 | 92,289 |
| 2022-04-04 | 201.00 | 201.00 | 198.00 | 201.00 | 39,387 |
| 2022-04-01 | 201.00 | 202.00 | 202.00 | 201.00 | 44,204 |
| 2022-03-31 | 201.00 | 201.00 | 198.00 | 201.00 | 131,671 |
| 2022-03-30 | 195.50 | 201.00 | 193.00 | 201.00 | 50,780 |
| 2022-03-29 | 195.00 | 195.50 | 192.00 | 195.50 | 106,405 |
| 2022-03-28 | 191.00 | 195.00 | 190.00 | 195.00 | 26,651 |
| 2022-03-25 | 191.50 | 192.50 | 192.00 | 192.00 | 1,734 |
| 2022-03-24 | 196.50 | 194.00 | 192.50 | 192.50 | 38,670 |
| 2022-03-23 | 200.00 | 200.00 | 196.50 | 196.50 | 60,942 |
| 2022-03-22 | 212.00 | 205.00 | 205.00 | 205.00 | 548,614 |
| 2022-03-21 | 212.00 | 212.00 | 210.00 | 212.00 | 21,372 |
| 2022-03-18 | 213.00 | 213.50 | 210.00 | 212.00 | 886,874 |
| 2022-03-17 | 211.50 | 213.00 | 208.00 | 213.00 | 24,752 |
| 2022-03-16 | 211.50 | 213.00 | 208.00 | 211.50 | 43,213 |
| 2022-03-15 | 214.00 | 214.00 | 209.50 | 211.50 | 24,142 |
| 2022-03-14 | 207.00 | 217.50 | 206.00 | 214.00 | 47,542 |
| 2022-03-11 | 187.50 | 213.00 | 187.00 | 207.00 | 139,465 |
| 2022-03-10 | 172.50 | 187.50 | 172.00 | 187.50 | 328,937 |
| 2022-03-09 | 178.50 | 178.50 | 173.50 | 173.50 | 51,762 |
| 2022-03-08 | 180.00 | 180.00 | 177.00 | 178.50 | 18,532 |
| 2022-03-07 | 180.50 | 180.00 | 178.00 | 180.00 | 38,252 |
| 2022-03-04 | 185.00 | 185.00 | 185.00 | 185.00 | 33,093 |
| 2022-03-03 | 183.50 | 186.50 | 182.00 | 185.00 | 27,555 |
| 2022-03-02 | 182.50 | 183.50 | 182.00 | 183.50 | 8,537 |
| 2022-03-01 | 183.50 | 183.50 | 182.00 | 183.50 | 21,443 |
| 2022-02-28 | 183.50 | 183.50 | 183.50 | 183.50 | 273,402 |
| 2022-02-25 | 183.50 | 184.00 | 183.00 | 184.00 | 85,780 |
| 2022-02-24 | 184.00 | 185.00 | 183.00 | 183.50 | 58,717 |
| 2022-02-23 | 188.50 | 188.50 | 187.00 | 188.50 | 258,243 |
| 2022-02-22 | 187.50 | 188.50 | 187.00 | 188.50 | 71,702 |
| 2022-02-21 | 192.50 | 192.50 | 189.00 | 189.00 | 60,852 |
| 2022-02-18 | 192.50 | 192.50 | 190.00 | 192.50 | 111,138 |
| 2022-02-17 | 192.50 | 192.50 | 190.00 | 192.50 | 19,942 |
| 2022-02-16 | 192.50 | 192.00 | 192.00 | 192.50 | 49,621 |
| 2022-02-15 | 195.00 | 195.00 | 192.50 | 192.50 | 53,560 |
| 2022-02-14 | 202.50 | 195.00 | 188.50 | 195.00 | 133,320 |
| 2022-02-11 | 202.50 | 202.50 | 200.00 | 202.50 | 16,559 |
| 2022-02-10 | 206.00 | 206.00 | 202.00 | 202.50 | 41,524 |
| 2022-02-09 | 206.00 | 206.50 | 202.00 | 205.50 | 12,666 |
| 2022-02-08 | 207.50 | 207.00 | 202.00 | 207.50 | 48,127 |
| 2022-02-07 | 218.00 | 218.00 | 207.50 | 207.50 | 44,901 |
| 2022-02-04 | 213.50 | 215.00 | 212.00 | 215.00 | 6,755 |
| 2022-02-03 | 213.50 | 213.50 | 212.00 | 213.50 | 49,776 |
| 2022-02-02 | 213.50 | 216.00 | 216.00 | 216.00 | 40,066 |
| 2022-02-01 | 216.50 | 216.50 | 213.00 | 213.50 | 107,479 |
| 2022-01-31 | 218.50 | 218.50 | 215.00 | 216.50 | 15,731 |
| 2022-01-28 | 218.50 | 218.50 | 215.00 | 218.50 | 36,301 |
| 2022-01-27 | 218.50 | 218.50 | 215.00 | 218.50 | 4,054 |
| 2022-01-26 | 220.00 | 222.00 | 220.00 | 220.00 | 87,914 |
| 2022-01-25 | 215.00 | 220.00 | 212.50 | 220.00 | 61,877 |
| 2022-01-24 | 226.00 | 226.00 | 212.50 | 212.50 | 1,002,466 |
| 2022-01-21 | 225.00 | 227.00 | 226.00 | 226.00 | 73,073 |
| 2022-01-20 | 222.00 | 230.00 | 230.00 | 230.00 | 22,339 |
| 2022-01-19 | 220.00 | 222.00 | 222.00 | 222.00 | 166,466 |
| 2022-01-18 | 218.50 | 218.00 | 218.00 | 218.00 | 231,807 |
| 2022-01-17 | 221.00 | 221.00 | 218.50 | 219.00 | 84,068 |
| 2022-01-14 | 224.00 | 225.00 | 221.00 | 221.00 | 86,073 |
| 2022-01-13 | 227.50 | 227.50 | 223.00 | 223.00 | 29,833 |
| 2022-01-12 | 222.50 | 230.00 | 230.00 | 230.00 | 101,276 |
| 2022-01-11 | 218.50 | 218.50 | 215.00 | 217.50 | 49,909 |
| 2022-01-10 | 221.00 | 221.00 | 217.00 | 218.50 | 28,527 |
| 2022-01-07 | 221.00 | 221.00 | 217.00 | 219.50 | 32,960 |
| 2022-01-06 | 226.00 | 226.00 | 217.50 | 219.50 | 90,852 |
| 2022-01-05 | 226.00 | 226.00 | 225.00 | 226.00 | 26,823 |
| 2022-01-04 | 231.50 | 228.00 | 226.00 | 226.00 | 52,626 |
| 2022-01-03 | 231.50 | 231.50 | 231.50 | 231.50 | 0 |
| 2021-12-31 | 231.50 | 231.50 | 228.00 | 231.50 | 4,580 |
| 2021-12-30 | 231.50 | 237.00 | 231.50 | 237.00 | 4,946 |
| 2021-12-29 | 231.50 | 233.00 | 233.00 | 233.00 | 34,791 |
| 2021-12-28 | 231.50 | 231.50 | 231.50 | 231.50 | 0 |
| 2021-12-27 | 231.50 | 231.50 | 231.50 | 231.50 | 0 |
| 2021-12-24 | 231.50 | 231.50 | 228.00 | 231.50 | 2 |
| 2021-12-23 | 224.00 | 230.00 | 224.00 | 230.00 | 21,116 |
| 2021-12-22 | 227.50 | 230.00 | 230.00 | 230.00 | 47,233 |
| 2021-12-21 | 227.50 | 227.50 | 225.00 | 227.50 | 15,995 |
| 2021-12-20 | 227.50 | 227.50 | 225.00 | 227.50 | 18,055 |
| 2021-12-17 | 230.00 | 227.00 | 227.00 | 227.00 | 86,516 |
| 2021-12-16 | 222.50 | 229.50 | 220.00 | 229.50 | 41,744 |
| 2021-12-15 | 222.50 | 222.50 | 220.00 | 222.50 | 23,190 |
| 2021-12-14 | 221.50 | 222.50 | 220.00 | 222.50 | 19,419 |
| 2021-12-13 | 217.50 | 222.50 | 215.00 | 221.50 | 76,191 |
| 2021-12-10 | 216.50 | 215.00 | 215.00 | 215.00 | 2,702 |
| 2021-12-09 | 214.00 | 216.00 | 216.00 | 216.00 | 90,896 |
| 2021-12-08 | 213.00 | 214.00 | 214.00 | 214.00 | 40,289 |
| 2021-12-07 | 214.00 | 214.00 | 212.00 | 213.00 | 13,933 |
| 2021-12-06 | 213.00 | 216.00 | 216.00 | 216.00 | 90,869 |
| 2021-12-03 | 215.00 | 215.00 | 212.00 | 213.00 | 40,861 |
| 2021-12-02 | 215.00 | 215.00 | 212.00 | 215.00 | 18,774 |
| 2021-12-01 | 212.50 | 215.00 | 215.00 | 215.00 | 52,184 |
| 2021-11-30 | 212.50 | 220.00 | 208.00 | 220.00 | 29,697 |
| 2021-11-29 | 212.50 | 207.00 | 207.00 | 207.00 | 73,136 |
| 2021-11-26 | 217.50 | 220.00 | 212.00 | 212.00 | 152,372 |
| 2021-11-25 | 220.00 | 220.00 | 215.00 | 220.00 | 17,683 |
| 2021-11-24 | 220.00 | 220.00 | 215.00 | 220.00 | 185,233 |
| 2021-11-23 | 220.00 | 220.00 | 215.00 | 220.00 | 88,378 |
| 2021-11-22 | 221.00 | 221.00 | 220.00 | 220.00 | 9,526 |
| 2021-11-19 | 217.50 | 227.00 | 227.00 | 227.00 | 52,801 |
| 2021-11-18 | 220.00 | 220.00 | 220.00 | 220.00 | 39,091 |
| 2021-11-17 | 221.50 | 221.50 | 218.00 | 220.00 | 66,261 |
| 2021-11-16 | 221.50 | 219.00 | 219.00 | 219.00 | 39,761 |
| 2021-11-15 | 221.00 | 219.00 | 219.00 | 219.00 | 76,180 |
| 2021-11-12 | 217.50 | 220.00 | 220.00 | 220.00 | 60,272 |
| 2021-11-11 | 223.50 | 218.00 | 218.00 | 218.00 | 46,309 |
| 2021-11-10 | 227.50 | 227.50 | 225.00 | 225.50 | 73,005 |
| 2021-11-09 | 231.00 | 231.00 | 227.50 | 227.50 | 56,230 |
| 2021-11-08 | 233.00 | 225.00 | 225.00 | 225.00 | 26,036 |
| 2021-11-05 | 237.00 | 234.00 | 234.00 | 234.00 | 97,990 |
| 2021-11-04 | 227.00 | 244.00 | 232.00 | 244.00 | 374,884 |
| 2021-11-03 | 236.50 | 235.00 | 227.00 | 227.00 | 72,053 |
| 2021-11-02 | 236.50 | 236.50 | 235.00 | 236.50 | 29,966 |
| 2021-11-01 | 236.50 | 236.50 | 235.00 | 236.50 | 96,819 |
| 2021-10-29 | 236.50 | 236.50 | 235.00 | 236.50 | 44,231 |
| 2021-10-28 | 236.50 | 237.00 | 237.00 | 237.00 | 16,025 |
| 2021-10-27 | 236.50 | 236.50 | 235.00 | 236.50 | 88,918 |
| 2021-10-26 | 234.00 | 236.50 | 230.00 | 236.50 | 76,555 |
| 2021-10-25 | 234.00 | 234.00 | 230.00 | 233.00 | 71,316 |
| 2021-10-22 | 234.00 | 236.00 | 236.00 | 233.00 | 8,713 |
| 2021-10-21 | 227.50 | 235.00 | 227.50 | 233.00 | 5,308,167 |
| 2021-10-20 | 237.50 | 237.50 | 235.00 | 237.50 | 20,570 |
| 2021-10-19 | 238.00 | 238.00 | 236.00 | 237.50 | 14,663 |
| 2021-10-18 | 238.00 | 238.00 | 236.00 | 238.00 | 35,728 |
| 2021-10-15 | 238.00 | 238.00 | 236.00 | 238.00 | 23,403 |
| 2021-10-14 | 237.50 | 238.00 | 235.00 | 238.00 | 21,342 |
| 2021-10-13 | 237.50 | 236.00 | 236.00 | 237.50 | 1,207,880 |
| 2021-10-12 | 237.50 | 237.50 | 235.00 | 237.50 | 23,029 |
| 2021-10-11 | 237.50 | 237.50 | 235.00 | 237.50 | 142,554 |
| 2021-10-08 | 237.50 | 237.50 | 235.00 | 237.50 | 61,289 |
| 2021-10-07 | 237.50 | 237.50 | 235.00 | 237.50 | 23,307 |
| 2021-10-06 | 237.50 | 237.50 | 235.00 | 237.50 | 25,345 |
| 2021-10-05 | 237.50 | 237.50 | 235.00 | 237.50 | 9,829 |
| 2021-10-04 | 237.50 | 237.50 | 235.00 | 237.50 | 55,984 |
| 2021-10-01 | 247.50 | 247.50 | 237.50 | 237.50 | 174,211 |
| 2021-09-30 | 246.00 | 248.50 | 244.00 | 247.50 | 57,837 |
| 2021-09-29 | 246.00 | 246.00 | 244.00 | 246.00 | 35,528 |
| 2021-09-28 | 256.50 | 245.00 | 243.00 | 245.00 | 150,077 |
| 2021-09-27 | 257.50 | 257.50 | 255.00 | 256.50 | 35,945 |
| 2021-09-24 | 258.00 | 258.50 | 256.00 | 257.50 | 52,536 |
| 2021-09-23 | 262.00 | 262.00 | 255.00 | 258.00 | 56,708 |
| 2021-09-22 | 238.50 | 255.50 | 253.50 | 255.50 | 287,024 |
| 2021-09-21 | 238.50 | 238.50 | 235.00 | 237.50 | 34,883 |
| 2021-09-20 | 245.00 | 245.00 | 237.50 | 237.50 | 215,644 |
| 2021-09-17 | 245.00 | 245.00 | 242.50 | 245.00 | 150,481 |
| 2021-09-16 | 243.50 | 243.50 | 240.00 | 242.50 | 29,287 |
| 2021-09-15 | 241.50 | 243.50 | 240.00 | 242.50 | 44,907 |
| 2021-09-14 | 237.50 | 241.00 | 235.00 | 241.00 | 42,454 |
| 2021-09-13 | 236.00 | 237.50 | 232.00 | 237.50 | 31,427 |
| 2021-09-10 | 235.00 | 237.50 | 232.00 | 236.00 | 33,033 |
| 2021-09-09 | 222.50 | 236.50 | 220.00 | 236.50 | 190,904 |
| 2021-09-08 | 219.50 | 222.50 | 217.00 | 222.50 | 46,074 |
| 2021-09-07 | 217.50 | 219.50 | 215.00 | 219.50 | 10,900 |
| 2021-09-06 | 213.50 | 217.50 | 212.00 | 217.50 | 251,498 |
| 2021-09-03 | 212.50 | 212.50 | 210.00 | 212.50 | 2,196 |
| 2021-09-02 | 212.50 | 212.50 | 210.00 | 212.50 | 34,536 |
| 2021-09-01 | 211.50 | 212.50 | 208.00 | 212.50 | 53,572 |
| 2021-08-31 | 211.50 | 211.50 | 210.00 | 211.50 | 32,837 |
| 2021-08-30 | 211.50 | 211.50 | 211.50 | 211.50 | 0 |
| 2021-08-27 | 210.50 | 212.00 | 212.00 | 211.50 | 19,013 |
| 2021-08-26 | 208.00 | 211.50 | 208.00 | 210.50 | 29,116 |
| 2021-08-25 | 213.00 | 213.00 | 211.50 | 211.50 | 66,587 |
| 2021-08-24 | 213.00 | 218.00 | 218.00 | 213.00 | 251,190 |
| 2021-08-23 | 215.00 | 215.00 | 212.00 | 213.00 | 7,113 |
| 2021-08-20 | 215.00 | 215.00 | 212.00 | 215.00 | 26,740 |
| 2021-08-19 | 215.00 | 215.00 | 212.00 | 215.00 | 20,809 |
| 2021-08-18 | 215.00 | 215.00 | 212.00 | 215.00 | 21,733 |
| 2021-08-17 | 215.00 | 215.00 | 212.00 | 215.00 | 22,905 |
| 2021-08-16 | 216.00 | 216.00 | 214.00 | 215.00 | 65,436 |
| 2021-08-13 | 216.00 | 216.00 | 216.00 | 216.00 | 155,232 |
| 2021-08-12 | 217.00 | 217.00 | 214.00 | 216.00 | 10,290 |
| 2021-08-11 | 216.00 | 217.00 | 212.00 | 217.00 | 15,467 |
| 2021-08-10 | 216.00 | 216.00 | 212.00 | 216.00 | 25,796 |
| 2021-08-09 | 216.00 | 216.00 | 212.00 | 216.00 | 118,915 |
| 2021-08-06 | 216.00 | 216.00 | 212.00 | 216.00 | 20,459 |
| 2021-08-05 | 217.00 | 217.00 | 214.00 | 216.00 | 22,092 |
| 2021-08-04 | 216.00 | 217.00 | 212.00 | 217.00 | 13,095 |
| 2021-08-03 | 216.00 | 217.50 | 216.00 | 216.00 | 42,737 |
| 2021-08-02 | 210.00 | 216.00 | 210.00 | 216.00 | 128,922 |
| 2021-07-30 | 217.00 | 217.00 | 212.50 | 212.50 | 26,617 |
| 2021-07-29 | 217.00 | 217.00 | 215.00 | 217.00 | 78,233 |
| 2021-07-28 | 219.00 | 219.00 | 218.00 | 218.50 | 35,392 |
| 2021-07-27 | 213.00 | 219.00 | 210.00 | 219.00 | 61,201 |
| 2021-07-26 | 207.50 | 213.00 | 205.00 | 213.00 | 106,480 |
| 2021-07-23 | 205.00 | 207.50 | 200.00 | 207.50 | 125,284 |
| 2021-07-22 | 209.00 | 209.00 | 202.50 | 202.50 | 41,059 |
| 2021-07-21 | 209.50 | 209.50 | 206.00 | 209.00 | 50,901 |
| 2021-07-20 | 215.00 | 215.00 | 209.50 | 209.50 | 85,603 |
| 2021-07-19 | 216.00 | 216.00 | 212.00 | 212.00 | 68,586 |
| 2021-07-16 | 220.50 | 220.50 | 216.00 | 216.00 | 31,935 |
| 2021-07-15 | 220.50 | 220.50 | 218.00 | 220.50 | 7,306 |
| 2021-07-14 | 221.50 | 221.50 | 220.00 | 220.50 | 54,027 |
| 2021-07-13 | 222.50 | 224.00 | 221.50 | 221.50 | 29,824 |
| 2021-07-12 | 223.00 | 225.00 | 222.50 | 222.50 | 32,641 |
| 2021-07-09 | 225.00 | 225.00 | 222.00 | 223.00 | 128,586 |
| 2021-07-08 | 221.50 | 224.00 | 220.00 | 224.00 | 42,651 |
| 2021-07-07 | 222.00 | 222.00 | 220.00 | 222.00 | 14,634 |
| 2021-07-06 | 220.00 | 224.00 | 215.00 | 222.00 | 101,611 |
| 2021-07-05 | 216.50 | 220.00 | 213.00 | 220.00 | 18,938 |
| 2021-07-02 | 215.50 | 216.50 | 213.00 | 216.50 | 14,882 |
| 2021-07-01 | 214.00 | 216.00 | 215.00 | 215.50 | 49,935 |
| 2021-06-30 | 214.50 | 214.50 | 211.00 | 214.00 | 15,657 |
| 2021-06-29 | 218.00 | 218.00 | 214.50 | 214.50 | 41,128 |
| 2021-06-28 | 213.50 | 217.00 | 217.00 | 217.00 | 41,026 |
| 2021-06-25 | 213.00 | 215.00 | 213.50 | 213.50 | 60,283 |
| 2021-06-24 | 203.00 | 213.00 | 202.00 | 213.00 | 103,286 |
| 2021-06-23 | 199.50 | 203.50 | 199.00 | 203.50 | 71,069 |
| 2021-06-22 | 198.50 | 199.50 | 197.00 | 199.50 | 93,440 |
| 2021-06-21 | 197.50 | 197.50 | 195.00 | 197.50 | 87,842 |
| 2021-06-18 | 194.00 | 197.50 | 190.00 | 197.50 | 55,261 |
| 2021-06-17 | 192.50 | 194.00 | 190.00 | 194.00 | 68,941 |
| 2021-06-16 | 198.00 | 194.50 | 183.50 | 192.50 | 142,265 |
| 2021-06-15 | 202.50 | 202.50 | 198.00 | 198.00 | 10,419 |
| 2021-06-14 | 204.00 | 203.00 | 203.00 | 203.00 | 38,207 |
| 2021-06-11 | 207.00 | 207.00 | 204.00 | 204.00 | 22,946 |
| 2021-06-10 | 207.00 | 207.00 | 204.00 | 207.00 | 67,966 |
| 2021-06-09 | 207.00 | 207.00 | 204.00 | 207.00 | 42,900 |
| 2021-06-08 | 208.00 | 208.00 | 206.00 | 208.00 | 159,140 |
| 2021-06-07 | 207.50 | 208.00 | 208.00 | 208.00 | 170,103 |
| 2021-06-04 | 207.00 | 208.00 | 204.00 | 207.50 | 89,225 |
| 2021-06-03 | 201.50 | 207.00 | 206.00 | 207.00 | 266,702 |
| 2021-06-02 | 201.50 | 201.50 | 198.00 | 201.50 | 120,309 |
| 2021-06-01 | 204.00 | 204.00 | 198.00 | 201.50 | 130,813 |
| 2021-05-28 | 201.50 | 201.50 | 198.00 | 199.00 | 107,568 |
| 2021-05-27 | 201.50 | 204.00 | 204.00 | 204.00 | 36,899 |
| 2021-05-26 | 201.50 | 204.00 | 204.00 | 201.50 | 77,239 |
| 2021-05-25 | 199.00 | 199.00 | 195.00 | 199.00 | 17,523 |
| 2021-05-24 | 199.00 | 199.00 | 195.00 | 199.00 | 47,348 |
| 2021-05-21 | 191.00 | 205.00 | 205.00 | 205.00 | 176,413 |
| 2021-05-20 | 189.50 | 191.00 | 187.00 | 191.00 | 51,390 |
| 2021-05-19 | 188.50 | 190.00 | 187.00 | 189.50 | 79,079 |
| 2021-05-18 | 188.50 | 189.00 | 188.00 | 189.00 | 117,106 |
| 2021-05-17 | 188.50 | 189.00 | 188.00 | 189.00 | 33,468 |
| 2021-05-14 | 188.50 | 189.00 | 188.00 | 189.00 | 38,226 |
| 2021-05-13 | 189.50 | 191.00 | 189.00 | 189.00 | 23,072 |
| 2021-05-12 | 191.00 | 193.00 | 187.00 | 191.00 | 114,584 |
| 2021-05-11 | 195.50 | 190.00 | 190.00 | 190.00 | 36,417 |
| 2021-05-10 | 196.00 | 200.00 | 195.50 | 195.50 | 37,560 |
| 2021-05-07 | 197.50 | 197.50 | 196.00 | 196.00 | 143,872 |
| 2021-05-06 | 200.00 | 205.00 | 192.00 | 197.50 | 399,838 |
| 2021-05-05 | 183.50 | 186.50 | 182.00 | 186.50 | 43,651 |
| 2021-05-04 | 183.50 | 183.50 | 182.00 | 183.50 | 6,546 |