Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-03 | 156.38 | 156.38 | 156.38 | 156.38 | 0 |
| 2024-07-02 | 156.38 | 156.38 | 156.38 | 156.38 | 0 |
| 2024-07-01 | 156.38 | 156.38 | 156.38 | 156.38 | 0 |
| 2024-06-28 | 157.00 | 157.00 | 156.38 | 156.38 | 0 |
| 2024-06-27 | 157.25 | 157.25 | 157.00 | 157.00 | 88,218 |
| 2024-06-26 | 156.50 | 157.50 | 156.50 | 157.25 | 52,840 |
| 2024-06-25 | 157.00 | 157.00 | 156.50 | 156.50 | 232,586 |
| 2024-06-24 | 157.50 | 159.00 | 157.50 | 159.00 | 150,388 |
| 2024-06-21 | 158.00 | 159.50 | 157.50 | 159.50 | 252,115 |
| 2024-06-20 | 159.00 | 159.00 | 157.50 | 158.00 | 220,731 |
| 2024-06-19 | 157.50 | 157.50 | 157.00 | 157.50 | 77,997 |
| 2024-06-18 | 157.50 | 158.00 | 157.50 | 158.00 | 111,543 |
| 2024-06-17 | 158.00 | 158.00 | 155.50 | 157.00 | 78,355 |
| 2024-06-14 | 156.00 | 156.00 | 156.00 | 156.00 | 50,889 |
| 2024-06-13 | 158.50 | 158.50 | 157.50 | 158.00 | 201,101 |
| 2024-06-12 | 157.50 | 159.50 | 157.50 | 159.50 | 131,173 |
| 2024-06-11 | 159.00 | 159.00 | 157.50 | 158.00 | 124,265 |
| 2024-06-10 | 158.50 | 158.50 | 158.50 | 158.50 | 73,774 |
| 2024-06-07 | 160.00 | 160.00 | 159.50 | 159.50 | 191,778 |
| 2024-06-06 | 161.00 | 161.00 | 159.50 | 160.50 | 260,760 |
| 2024-06-05 | 158.50 | 159.00 | 158.50 | 159.50 | 107,331 |
| 2024-06-04 | 158.00 | 159.00 | 158.00 | 158.25 | 62,893 |
| 2024-06-03 | 161.00 | 161.00 | 159.00 | 159.25 | 119,741 |
| 2024-05-31 | 159.00 | 159.00 | 157.00 | 159.00 | 305,453 |
| 2024-05-30 | 160.00 | 160.00 | 156.50 | 156.50 | 95,311 |
| 2024-05-29 | 159.50 | 160.00 | 159.50 | 159.50 | 180,694 |
| 2024-05-28 | 162.50 | 163.50 | 161.00 | 162.50 | 320,540 |
| 2024-05-27 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2024-05-24 | 162.50 | 163.00 | 162.50 | 163.00 | 157,938 |
| 2024-05-23 | 163.00 | 164.50 | 163.00 | 164.50 | 134,768 |
| 2024-05-22 | 162.00 | 162.00 | 162.00 | 162.50 | 22,543 |
| 2024-05-21 | 162.00 | 163.00 | 162.00 | 163.00 | 38,440 |
| 2024-05-20 | 162.50 | 162.50 | 162.50 | 163.00 | 66,904 |
| 2024-05-17 | 161.00 | 163.00 | 161.00 | 162.00 | 289,077 |
| 2024-05-16 | 162.50 | 162.50 | 161.50 | 161.50 | 83,729 |
| 2024-05-15 | 160.50 | 162.50 | 160.50 | 162.50 | 292,122 |
| 2024-05-14 | 158.50 | 159.00 | 158.50 | 158.50 | 35,767 |
| 2024-05-13 | 159.00 | 159.00 | 159.00 | 159.00 | 134,004 |
| 2024-05-10 | 159.50 | 159.50 | 159.00 | 159.00 | 300,376 |
| 2024-05-09 | 156.00 | 158.00 | 156.00 | 158.00 | 123,732 |
| 2024-05-08 | 153.50 | 157.00 | 153.50 | 156.50 | 483,383 |
| 2024-05-07 | 155.00 | 155.00 | 154.00 | 154.50 | 230,095 |
| 2024-05-06 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2024-05-03 | 150.50 | 153.00 | 150.00 | 153.00 | 15,869 |
| 2024-05-02 | 154.00 | 154.00 | 151.00 | 151.75 | 28,461 |
| 2024-05-01 | 152.00 | 152.00 | 151.50 | 151.75 | 65,427 |
| 2024-04-30 | 156.00 | 156.00 | 151.50 | 152.50 | 85,839 |
| 2024-04-29 | 153.00 | 153.00 | 152.50 | 152.50 | 187,876 |
| 2024-04-26 | 152.50 | 153.50 | 152.00 | 153.00 | 103,787 |
| 2024-04-25 | 152.00 | 153.50 | 150.00 | 150.00 | 116,892 |
| 2024-04-24 | 155.00 | 155.00 | 152.50 | 152.50 | 300,279 |
| 2024-04-23 | 155.00 | 155.00 | 153.00 | 153.50 | 347,376 |
| 2024-04-22 | 152.00 | 152.50 | 151.00 | 152.50 | 140,066 |
| 2024-04-19 | 151.50 | 151.50 | 151.50 | 151.50 | 116,102 |
| 2024-04-18 | 151.00 | 152.50 | 151.00 | 152.50 | 102,472 |
| 2024-04-17 | 150.00 | 151.50 | 150.00 | 151.00 | 128,926 |
| 2024-04-16 | 150.50 | 152.00 | 150.00 | 151.50 | 210,475 |
| 2024-04-15 | 153.00 | 153.00 | 152.50 | 153.00 | 149,140 |
| 2024-04-12 | 152.00 | 153.00 | 152.00 | 153.00 | 231,652 |
| 2024-04-11 | 152.00 | 152.00 | 150.50 | 150.50 | 169,918 |
| 2024-04-10 | 154.00 | 154.00 | 153.00 | 153.00 | 255,895 |
| 2024-04-09 | 152.00 | 152.00 | 152.00 | 152.00 | 176,896 |
| 2024-04-08 | 154.00 | 155.00 | 154.00 | 155.00 | 272,140 |
| 2024-04-05 | 152.50 | 153.50 | 152.00 | 153.50 | 114,067 |
| 2024-04-04 | 154.00 | 156.00 | 154.00 | 155.50 | 272,247 |
| 2024-04-03 | 154.00 | 154.00 | 154.00 | 155.00 | 153,438 |
| 2024-04-02 | 157.50 | 157.50 | 153.00 | 155.00 | 299,193 |
| 2024-04-01 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-03-29 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-03-28 | 155.00 | 155.00 | 155.00 | 156.00 | 198,731 |
| 2024-03-27 | 157.00 | 157.00 | 155.00 | 155.75 | 130,491 |
| 2024-03-26 | 153.50 | 154.00 | 153.50 | 155.50 | 129,406 |
| 2024-03-25 | 155.50 | 155.50 | 153.00 | 153.00 | 223,926 |
| 2024-03-22 | 154.50 | 155.50 | 154.50 | 155.50 | 402,161 |
| 2024-03-21 | 155.00 | 155.00 | 154.50 | 154.50 | 196,738 |
| 2024-03-20 | 154.00 | 154.00 | 153.50 | 153.50 | 123,579 |
| 2024-03-19 | 154.50 | 156.00 | 154.50 | 155.00 | 273,022 |
| 2024-03-18 | 157.50 | 157.50 | 157.50 | 157.50 | 111,996 |
| 2024-03-15 | 154.50 | 158.00 | 154.50 | 156.50 | 230,862 |
| 2024-03-14 | 149.50 | 155.00 | 149.50 | 153.50 | 226,221 |
| 2024-03-13 | 150.00 | 150.00 | 149.00 | 149.00 | 173,964 |
| 2024-03-12 | 151.00 | 152.00 | 150.00 | 151.00 | 435,031 |
| 2024-03-11 | 152.00 | 152.00 | 149.00 | 151.00 | 182,237 |
| 2024-03-08 | 150.00 | 152.00 | 150.00 | 152.00 | 28,401 |
| 2024-03-07 | 149.00 | 151.50 | 149.00 | 151.00 | 172,756 |
| 2024-03-06 | 148.50 | 149.50 | 148.50 | 149.50 | 146,067 |
| 2024-03-05 | 148.00 | 148.50 | 147.00 | 148.50 | 177,554 |
| 2024-03-04 | 148.00 | 149.00 | 148.00 | 148.50 | 197,876 |
| 2024-03-01 | 146.50 | 148.00 | 146.50 | 148.00 | 77,022 |
| 2024-02-29 | 146.50 | 146.50 | 146.00 | 146.00 | 61,785 |
| 2024-02-28 | 147.50 | 147.50 | 146.50 | 147.00 | 102,956 |
| 2024-02-27 | 147.50 | 147.50 | 146.50 | 147.00 | 167,486 |
| 2024-02-26 | 147.50 | 147.50 | 147.50 | 147.50 | 389,051 |
| 2024-02-23 | 147.00 | 147.00 | 147.00 | 147.00 | 187,458 |
| 2024-02-22 | 146.00 | 146.00 | 145.50 | 145.50 | 143,058 |
| 2024-02-21 | 145.00 | 145.50 | 144.50 | 144.50 | 221,566 |
| 2024-02-20 | 145.50 | 145.50 | 145.50 | 145.50 | 84,870 |
| 2024-02-19 | 145.00 | 145.50 | 145.00 | 145.50 | 165,306 |
| 2024-02-16 | 145.50 | 146.00 | 145.50 | 146.00 | 110,188 |
| 2024-02-15 | 144.00 | 145.50 | 144.00 | 145.50 | 103,550 |
| 2024-02-14 | 143.00 | 143.00 | 143.00 | 143.00 | 62,472 |
| 2024-02-13 | 143.00 | 143.50 | 142.50 | 142.50 | 87,539 |
| 2024-02-12 | 143.50 | 143.50 | 143.50 | 143.50 | 99,451 |
| 2024-02-09 | 143.50 | 143.50 | 143.50 | 143.50 | 90,480 |
| 2024-02-08 | 143.00 | 143.50 | 143.00 | 143.00 | 245,562 |
| 2024-02-07 | 142.50 | 143.50 | 142.50 | 143.00 | 143,455 |
| 2024-02-06 | 143.00 | 143.00 | 143.00 | 143.00 | 265,264 |
| 2024-02-05 | 144.00 | 144.00 | 141.50 | 141.50 | 162,089 |
| 2024-02-02 | 142.00 | 142.50 | 142.00 | 142.00 | 257,372 |
| 2024-02-01 | 141.50 | 143.50 | 141.50 | 141.75 | 155,238 |
| 2024-01-31 | 141.50 | 143.00 | 141.50 | 142.25 | 171,424 |
| 2024-01-30 | 141.00 | 143.00 | 141.00 | 143.00 | 133,415 |
| 2024-01-29 | 140.50 | 141.50 | 140.50 | 140.50 | 94,160 |
| 2024-01-26 | 140.00 | 141.00 | 139.50 | 140.75 | 185,572 |
| 2024-01-25 | 139.00 | 139.50 | 139.00 | 139.00 | 344,979 |
| 2024-01-24 | 139.50 | 139.50 | 139.00 | 139.00 | 340,063 |
| 2024-01-23 | 138.00 | 138.00 | 137.50 | 138.00 | 143,650 |
| 2024-01-22 | 138.00 | 138.50 | 137.00 | 137.75 | 208,759 |
| 2024-01-19 | 138.00 | 138.00 | 137.00 | 137.00 | 169,591 |
| 2024-01-18 | 136.50 | 137.50 | 135.50 | 135.50 | 585,215 |
| 2024-01-17 | 135.00 | 137.50 | 134.00 | 137.00 | 126,984 |
| 2024-01-16 | 140.50 | 141.00 | 138.00 | 138.00 | 167,646 |
| 2024-01-15 | 139.50 | 141.50 | 139.50 | 141.00 | 273,139 |
| 2024-01-12 | 139.00 | 139.50 | 139.00 | 139.00 | 202,168 |
| 2024-01-11 | 140.50 | 140.50 | 138.00 | 139.25 | 73,492 |
| 2024-01-10 | 140.00 | 140.00 | 139.50 | 139.25 | 135,225 |
| 2024-01-09 | 139.50 | 139.50 | 139.50 | 139.50 | 180,067 |
| 2024-01-08 | 139.00 | 140.50 | 139.00 | 140.25 | 90,323 |
| 2024-01-05 | 138.00 | 140.00 | 137.50 | 138.50 | 237,524 |
| 2024-01-04 | 140.00 | 140.00 | 139.50 | 139.50 | 167,130 |
| 2024-01-03 | 140.50 | 140.50 | 138.00 | 138.00 | 284,454 |
| 2024-01-02 | 142.00 | 142.50 | 140.00 | 141.00 | 96,739 |
| 2024-01-01 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2023-12-29 | 141.00 | 142.00 | 141.00 | 141.00 | 28,785 |
| 2023-12-28 | 142.00 | 142.00 | 141.00 | 141.00 | 97,630 |
| 2023-12-27 | 139.00 | 142.50 | 139.00 | 142.50 | 64,194 |
| 2023-12-26 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-12-25 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-12-22 | 139.50 | 139.50 | 139.00 | 139.00 | 48,229 |
| 2023-12-21 | 138.50 | 141.00 | 138.00 | 141.00 | 157,996 |
| 2023-12-20 | 140.50 | 141.50 | 139.50 | 141.50 | 208,235 |
| 2023-12-19 | 137.50 | 140.00 | 137.50 | 139.00 | 259,544 |
| 2023-12-18 | 138.50 | 140.00 | 137.50 | 140.00 | 370,537 |
| 2023-12-15 | 138.50 | 139.00 | 137.00 | 137.00 | 231,523 |
| 2023-12-14 | 140.00 | 140.50 | 138.00 | 138.00 | 314,814 |
| 2023-12-13 | 138.50 | 138.50 | 137.50 | 137.50 | 231,201 |
| 2023-12-12 | 138.00 | 138.00 | 138.00 | 138.25 | 294,499 |
| 2023-12-11 | 138.50 | 138.50 | 137.50 | 137.50 | 279,244 |
| 2023-12-08 | 138.50 | 138.50 | 138.50 | 138.50 | 182,115 |
| 2023-12-07 | 137.00 | 137.50 | 137.00 | 137.50 | 245,210 |
| 2023-12-06 | 138.00 | 140.00 | 138.00 | 138.75 | 53,685 |
| 2023-12-05 | 137.00 | 137.50 | 136.50 | 137.25 | 120,039 |
| 2023-12-04 | 137.50 | 137.50 | 137.50 | 137.50 | 285,507 |
| 2023-12-01 | 137.00 | 137.50 | 137.00 | 137.50 | 44,322 |
| 2023-11-30 | 136.00 | 136.50 | 136.00 | 136.75 | 145,976 |
| 2023-11-29 | 135.50 | 136.50 | 135.50 | 136.50 | 256,024 |
| 2023-11-28 | 136.00 | 137.50 | 135.50 | 137.50 | 174,865 |
| 2023-11-27 | 136.50 | 136.50 | 136.50 | 136.50 | 181,809 |
| 2023-11-24 | 136.00 | 137.00 | 136.00 | 137.00 | 229,269 |
| 2023-11-23 | 138.00 | 138.50 | 136.00 | 136.00 | 100,707 |
| 2023-11-22 | 135.50 | 136.50 | 135.50 | 136.00 | 166,637 |
| 2023-11-21 | 136.50 | 136.50 | 135.00 | 135.00 | 245,243 |
| 2023-11-20 | 135.50 | 136.00 | 135.50 | 136.00 | 146,580 |
| 2023-11-17 | 135.00 | 135.50 | 135.00 | 135.50 | 117,931 |
| 2023-11-16 | 134.50 | 135.00 | 133.00 | 133.00 | 268,178 |
| 2023-11-15 | 134.00 | 136.00 | 134.00 | 135.50 | 297,736 |
| 2023-11-14 | 132.50 | 134.00 | 132.50 | 134.00 | 154,580 |
| 2023-11-13 | 131.00 | 132.00 | 129.50 | 132.00 | 276,831 |
| 2023-11-10 | 130.50 | 130.50 | 130.50 | 130.50 | 103,497 |
| 2023-11-09 | 131.00 | 132.50 | 130.50 | 131.00 | 246,306 |
| 2023-11-08 | 129.00 | 131.50 | 129.00 | 130.50 | 216,846 |
| 2023-11-07 | 129.50 | 129.50 | 128.50 | 129.00 | 117,794 |
| 2023-11-06 | 130.00 | 130.00 | 129.00 | 129.00 | 45,921 |
| 2023-11-03 | 131.00 | 131.50 | 130.00 | 130.00 | 76,791 |
| 2023-11-02 | 128.50 | 130.50 | 128.50 | 130.00 | 80,861 |
| 2023-11-01 | 125.50 | 127.00 | 125.50 | 126.50 | 119,767 |
| 2023-10-31 | 125.50 | 126.50 | 125.50 | 126.50 | 290,142 |
| 2023-10-30 | 125.00 | 125.50 | 125.00 | 124.50 | 46,104 |
| 2023-10-27 | 124.50 | 125.00 | 124.50 | 124.50 | 32,523 |
| 2023-10-26 | 126.00 | 126.50 | 125.50 | 125.50 | 180,294 |
| 2023-10-25 | 126.00 | 128.50 | 126.00 | 128.50 | 21,616 |
| 2023-10-24 | 126.00 | 126.00 | 125.50 | 125.50 | 79,219 |
| 2023-10-23 | 126.00 | 126.00 | 126.00 | 126.00 | 2,871,267 |
| 2023-10-20 | 128.50 | 128.50 | 126.50 | 126.50 | 273,986 |
| 2023-10-19 | 130.00 | 130.00 | 129.00 | 129.00 | 105,877 |
| 2023-10-18 | 132.00 | 132.00 | 132.00 | 132.00 | 129,532 |
| 2023-10-17 | 133.00 | 133.00 | 133.00 | 133.50 | 190,435 |
| 2023-10-16 | 134.00 | 134.00 | 132.50 | 132.50 | 110,157 |
| 2023-10-13 | 134.50 | 135.00 | 134.00 | 134.25 | 123,202 |
| 2023-10-12 | 135.50 | 136.50 | 135.50 | 135.50 | 80,353 |
| 2023-10-11 | 135.00 | 136.50 | 135.00 | 135.50 | 61,187 |
| 2023-10-10 | 131.50 | 136.00 | 131.50 | 135.00 | 54,018 |
| 2023-10-09 | 133.00 | 134.00 | 132.50 | 134.00 | 224,490 |
| 2023-10-06 | 133.50 | 134.00 | 132.50 | 134.00 | 294,619 |
| 2023-10-05 | 131.50 | 133.50 | 131.50 | 133.50 | 165,157 |
| 2023-10-04 | 131.00 | 132.50 | 131.00 | 132.50 | 113,590 |
| 2023-10-03 | 134.00 | 134.00 | 131.00 | 131.00 | 121,396 |
| 2023-10-02 | 135.50 | 135.50 | 133.00 | 134.50 | 1,284,395 |
| 2023-09-29 | 136.00 | 136.00 | 135.50 | 135.50 | 127,091 |
| 2023-09-28 | 133.50 | 134.00 | 132.50 | 134.00 | 204,338 |
| 2023-09-27 | 134.50 | 135.00 | 134.00 | 135.00 | 68,164 |
| 2023-09-26 | 135.00 | 135.50 | 135.00 | 135.50 | 12,727 |
| 2023-09-25 | 136.00 | 137.00 | 136.00 | 136.00 | 17,093 |
| 2023-09-22 | 137.00 | 137.00 | 136.00 | 136.00 | 119,442 |
| 2023-09-21 | 134.50 | 136.50 | 134.50 | 136.50 | 214,141 |
| 2023-09-20 | 137.00 | 138.00 | 136.00 | 137.25 | 2,127,268 |
| 2023-09-19 | 137.50 | 137.50 | 137.00 | 137.00 | 94,497 |
| 2023-09-18 | 138.00 | 138.00 | 137.00 | 136.75 | 80,100 |
| 2023-09-15 | 139.00 | 139.00 | 137.00 | 139.00 | 96,212 |
| 2023-09-14 | 137.50 | 138.00 | 137.50 | 138.00 | 74,667 |
| 2023-09-13 | 137.50 | 139.50 | 136.50 | 139.50 | 168,352 |
| 2023-09-12 | 137.50 | 137.50 | 137.50 | 137.50 | 592,807 |
| 2023-09-11 | 139.00 | 139.00 | 137.00 | 137.00 | 129,773 |
| 2023-09-08 | 136.50 | 137.00 | 136.50 | 137.25 | 278,934 |
| 2023-09-07 | 137.00 | 137.00 | 136.00 | 136.00 | 109,079 |
| 2023-09-06 | 137.00 | 137.00 | 136.00 | 136.50 | 145,498 |
| 2023-09-05 | 140.50 | 140.50 | 137.50 | 137.25 | 545,035 |
| 2023-09-04 | 138.00 | 138.50 | 138.00 | 138.50 | 277,931 |
| 2023-09-01 | 137.00 | 137.50 | 137.00 | 137.50 | 68,440 |
| 2023-08-31 | 138.00 | 138.00 | 138.00 | 138.00 | 94,172 |
| 2023-08-30 | 139.50 | 139.50 | 138.50 | 138.25 | 794,082 |
| 2023-08-29 | 139.00 | 139.00 | 139.00 | 139.25 | 179,355 |
| 2023-08-28 | 135.75 | 135.75 | 135.75 | 135.75 | 0 |
| 2023-08-25 | 134.50 | 136.50 | 134.50 | 135.75 | 215,419 |
| 2023-08-24 | 136.50 | 136.50 | 134.50 | 134.50 | 1,113,243 |
| 2023-08-23 | 135.00 | 135.50 | 135.00 | 135.75 | 197,198 |
| 2023-08-22 | 134.00 | 135.25 | 134.00 | 135.25 | 125,897 |
| 2023-08-21 | 134.00 | 134.00 | 134.00 | 134.00 | 505,739 |
| 2023-08-18 | 133.50 | 134.00 | 133.50 | 134.00 | 343,562 |
| 2023-08-17 | 135.50 | 135.50 | 134.50 | 135.00 | 189,654 |
| 2023-08-16 | 136.00 | 136.00 | 136.00 | 135.75 | 128,474 |
| 2023-08-15 | 136.00 | 136.00 | 136.00 | 136.00 | 23,950 |
| 2023-08-14 | 136.50 | 137.00 | 136.50 | 137.50 | 207,217 |
| 2023-08-11 | 138.50 | 139.00 | 137.50 | 137.75 | 216,134 |
| 2023-08-10 | 139.50 | 139.50 | 139.50 | 140.00 | 42,696 |
| 2023-08-09 | 138.00 | 138.00 | 137.50 | 137.75 | 206,282 |
| 2023-08-08 | 138.50 | 138.50 | 136.50 | 137.50 | 72,006 |
| 2023-08-07 | 138.50 | 140.00 | 138.50 | 140.00 | 126,132 |
| 2023-08-04 | 136.50 | 139.50 | 136.50 | 139.50 | 137,743 |
| 2023-08-03 | 137.50 | 137.50 | 137.50 | 137.50 | 149,459 |
| 2023-08-02 | 139.50 | 139.50 | 137.75 | 137.75 | 250,711 |
| 2023-08-01 | 139.50 | 139.50 | 139.50 | 139.50 | 129,005 |
| 2023-07-31 | 139.00 | 139.50 | 139.00 | 139.50 | 459,543 |
| 2023-07-28 | 138.00 | 140.00 | 138.00 | 140.00 | 91,643 |
| 2023-07-27 | 137.50 | 137.50 | 137.50 | 137.50 | 5,352 |
| 2023-07-26 | 136.00 | 138.50 | 136.00 | 138.50 | 32,438 |
| 2023-07-25 | 137.00 | 137.50 | 137.00 | 137.50 | 106,142 |
| 2023-07-24 | 137.00 | 138.00 | 137.00 | 138.00 | 43,925 |
| 2023-07-21 | 136.00 | 139.00 | 136.00 | 139.00 | 48,840 |
| 2023-07-20 | 138.00 | 139.00 | 138.00 | 139.00 | 45,625 |
| 2023-07-19 | 136.00 | 137.50 | 136.00 | 137.50 | 99,695 |
| 2023-07-18 | 136.00 | 136.00 | 136.00 | 136.00 | 133,444 |
| 2023-07-17 | 136.50 | 136.50 | 135.00 | 135.00 | 139,557 |
| 2023-07-14 | 137.00 | 137.00 | 136.00 | 136.00 | 168,320 |
| 2023-07-13 | 135.00 | 135.50 | 135.00 | 135.50 | 172,293 |
| 2023-07-12 | 134.50 | 134.50 | 134.50 | 134.50 | 134,527 |
| 2023-07-11 | 134.00 | 134.00 | 132.50 | 132.50 | 201,824 |
| 2023-07-10 | 133.00 | 134.00 | 133.00 | 134.00 | 188,618 |
| 2023-07-07 | 131.50 | 134.00 | 130.00 | 134.00 | 155,656 |
| 2023-07-06 | 133.00 | 133.00 | 131.50 | 131.50 | 328,055 |
| 2023-07-05 | 134.00 | 135.00 | 134.00 | 135.00 | 182,058 |
| 2023-07-04 | 135.50 | 137.00 | 135.00 | 137.00 | 70,208 |
| 2023-07-03 | 135.50 | 136.00 | 135.50 | 136.00 | 862,009 |
| 2023-06-30 | 135.50 | 135.50 | 135.50 | 135.50 | 39,860 |
| 2023-06-29 | 135.00 | 136.00 | 134.00 | 134.00 | 84,209 |
| 2023-06-28 | 135.00 | 135.50 | 135.00 | 135.00 | 216,977 |
| 2023-06-27 | 134.50 | 134.50 | 134.50 | 134.50 | 136,045 |
| 2023-06-26 | 133.50 | 134.00 | 133.50 | 134.00 | 155,556 |
| 2023-06-23 | 134.00 | 134.00 | 134.00 | 134.00 | 35,353 |
| 2023-06-22 | 133.50 | 135.00 | 133.50 | 135.00 | 89,022 |
| 2023-06-21 | 135.50 | 136.00 | 135.50 | 136.00 | 60,125 |
| 2023-06-20 | 135.50 | 135.50 | 135.50 | 135.50 | 341,590 |
| 2023-06-19 | 137.00 | 137.00 | 136.00 | 136.50 | 85,535 |
| 2023-06-16 | 137.50 | 137.50 | 137.50 | 137.50 | 94,300 |
| 2023-06-15 | 137.00 | 137.00 | 137.00 | 136.50 | 37,471 |
| 2023-06-14 | 138.00 | 138.00 | 136.50 | 136.50 | 770,595 |
| 2023-06-13 | 137.00 | 137.00 | 137.00 | 137.00 | 25,551 |
| 2023-06-12 | 137.00 | 137.00 | 137.00 | 137.00 | 31,276 |
| 2023-06-09 | 135.00 | 135.00 | 134.50 | 135.00 | 151,204 |
| 2023-06-08 | 135.00 | 135.00 | 134.50 | 135.00 | 190,000 |
| 2023-06-07 | 136.00 | 136.00 | 134.50 | 135.00 | 369,063 |
| 2023-06-06 | 136.00 | 136.00 | 135.50 | 135.50 | 65,927 |
| 2023-06-05 | 136.00 | 136.50 | 136.00 | 136.00 | 50,700 |
| 2023-06-02 | 135.50 | 136.00 | 135.50 | 135.75 | 288,117 |
| 2023-06-01 | 135.00 | 135.00 | 134.00 | 134.25 | 404,345 |
| 2023-05-31 | 135.50 | 135.50 | 134.50 | 134.00 | 71,763 |
| 2023-05-30 | 137.50 | 137.50 | 136.50 | 136.25 | 546,608 |
| 2023-05-29 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2023-05-26 | 135.50 | 138.00 | 135.50 | 138.00 | 224,945 |
| 2023-05-25 | 135.50 | 136.00 | 135.50 | 136.00 | 135,693 |
| 2023-05-24 | 136.00 | 136.00 | 132.00 | 135.50 | 166,708 |
| 2023-05-23 | 140.00 | 140.00 | 138.50 | 139.00 | 127,034 |
| 2023-05-22 | 140.00 | 140.00 | 140.00 | 140.00 | 123,784 |
| 2023-05-19 | 140.00 | 140.50 | 139.50 | 140.50 | 97,146 |
| 2023-05-18 | 139.00 | 139.00 | 138.00 | 138.00 | 89,867 |
| 2023-05-17 | 138.00 | 138.00 | 137.50 | 137.75 | 146,895 |
| 2023-05-16 | 137.50 | 138.00 | 137.50 | 138.00 | 431,855 |
| 2023-05-15 | 139.00 | 139.00 | 138.00 | 138.00 | 86,489 |
| 2023-05-12 | 139.00 | 139.00 | 137.50 | 137.50 | 197,884 |
| 2023-05-11 | 138.00 | 138.00 | 138.00 | 138.25 | 79,206 |
| 2023-05-10 | 138.00 | 138.00 | 137.00 | 137.00 | 286,796 |
| 2023-05-09 | 137.00 | 137.50 | 137.00 | 137.50 | 251,061 |
| 2023-05-08 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2023-05-05 | 138.50 | 138.50 | 138.00 | 138.00 | 135,852 |
| 2023-05-04 | 138.00 | 138.00 | 138.00 | 138.00 | 74,071 |
| 2023-05-03 | 139.00 | 139.50 | 138.50 | 138.50 | 253,660 |
| 2023-05-02 | 138.00 | 138.00 | 137.00 | 137.25 | 115,237 |
| 2023-05-01 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2023-04-28 | 138.00 | 138.50 | 137.50 | 138.50 | 319,411 |
| 2023-04-27 | 138.00 | 138.00 | 137.00 | 137.00 | 92,302 |
| 2023-04-26 | 138.00 | 138.00 | 137.00 | 137.50 | 100,860 |
| 2023-04-25 | 137.50 | 139.50 | 137.50 | 139.50 | 231,964 |
| 2023-04-24 | 139.50 | 139.50 | 139.00 | 139.00 | 249,099 |
| 2023-04-21 | 139.00 | 139.00 | 135.00 | 135.00 | 122,084 |
| 2023-04-20 | 137.50 | 138.00 | 137.50 | 137.75 | 238,547 |
| 2023-04-19 | 138.00 | 138.00 | 138.00 | 138.00 | 161,116 |
| 2023-04-18 | 139.00 | 139.50 | 139.00 | 139.00 | 607,691 |
| 2023-04-17 | 139.00 | 139.50 | 139.00 | 139.25 | 243,991 |
| 2023-04-14 | 139.00 | 139.00 | 139.00 | 139.00 | 153,599 |
| 2023-04-13 | 138.50 | 139.00 | 138.50 | 138.50 | 101,421 |
| 2023-04-12 | 136.50 | 138.50 | 136.50 | 137.25 | 177,800 |
| 2023-04-11 | 135.00 | 135.50 | 135.00 | 136.00 | 143,562 |
| 2023-04-10 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-04-07 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-04-06 | 134.50 | 135.50 | 134.00 | 135.00 | 484,492 |
| 2023-04-05 | 135.00 | 135.00 | 135.00 | 134.50 | 519,862 |
| 2023-04-04 | 135.00 | 135.00 | 135.00 | 135.00 | 223,414 |
| 2023-04-03 | 135.50 | 136.50 | 135.00 | 135.00 | 291,351 |
| 2023-03-31 | 135.00 | 136.00 | 135.00 | 135.50 | 298,219 |
| 2023-03-30 | 133.50 | 135.00 | 133.50 | 134.50 | 146,203 |
| 2023-03-29 | 132.00 | 133.00 | 132.00 | 132.75 | 322,164 |
| 2023-03-28 | 130.50 | 131.50 | 130.50 | 131.00 | 196,500 |
| 2023-03-27 | 129.50 | 131.00 | 129.50 | 131.00 | 276,518 |
| 2023-03-24 | 129.50 | 129.50 | 129.00 | 129.25 | 267,907 |
| 2023-03-23 | 132.00 | 132.50 | 132.00 | 131.75 | 91,403 |
| 2023-03-22 | 132.00 | 132.00 | 130.00 | 131.50 | 236,438 |
| 2023-03-21 | 132.00 | 133.00 | 132.00 | 132.50 | 235,023 |
| 2023-03-20 | 127.50 | 131.00 | 127.50 | 131.00 | 151,881 |
| 2023-03-17 | 130.50 | 130.50 | 127.50 | 127.50 | 325,319 |
| 2023-03-16 | 130.00 | 130.00 | 128.00 | 128.00 | 173,965 |
| 2023-03-15 | 131.00 | 131.00 | 128.00 | 128.00 | 206,228 |
| 2023-03-14 | 130.00 | 132.50 | 126.00 | 132.25 | 190,498 |
| 2023-03-13 | 133.50 | 133.50 | 128.50 | 129.75 | 654,898 |
| 2023-03-10 | 133.50 | 133.50 | 132.50 | 133.00 | 336,049 |
| 2023-03-09 | 137.00 | 137.00 | 136.50 | 136.50 | 109,067 |
| 2023-03-08 | 140.00 | 140.00 | 137.00 | 137.00 | 393,966 |
| 2023-03-07 | 137.50 | 137.50 | 137.50 | 137.50 | 118,097 |
| 2023-03-06 | 135.00 | 137.00 | 135.00 | 137.50 | 343,893 |
| 2023-03-03 | 137.00 | 138.00 | 137.00 | 138.00 | 32,132 |
| 2023-03-02 | 137.00 | 137.00 | 137.00 | 136.75 | 60,333 |
| 2023-03-01 | 137.50 | 137.50 | 136.00 | 137.50 | 121,210 |
| 2023-02-28 | 135.00 | 135.00 | 135.00 | 135.75 | 100,860 |
| 2023-02-27 | 134.50 | 137.00 | 134.50 | 135.75 | 74,052 |
| 2023-02-24 | 137.00 | 137.00 | 133.50 | 133.50 | 53,813 |
| 2023-02-23 | 137.00 | 137.50 | 137.00 | 137.75 | 151,675 |
| 2023-02-22 | 136.00 | 137.50 | 136.00 | 136.00 | 142,859 |
| 2023-02-21 | 137.50 | 137.50 | 136.00 | 136.00 | 118,259 |
| 2023-02-20 | 139.00 | 139.00 | 138.00 | 138.00 | 375,040 |
| 2023-02-17 | 140.00 | 140.00 | 139.00 | 139.25 | 82,638 |
| 2023-02-16 | 140.50 | 140.50 | 140.00 | 140.50 | 719,979 |
| 2023-02-15 | 138.50 | 139.50 | 138.50 | 139.50 | 70,407 |
| 2023-02-14 | 137.00 | 137.75 | 137.00 | 137.75 | 66,527 |
| 2023-02-13 | 137.50 | 137.50 | 137.00 | 137.00 | 349,121 |
| 2023-02-10 | 137.50 | 137.50 | 137.50 | 137.00 | 562,775 |
| 2023-02-09 | 139.50 | 139.50 | 139.00 | 139.50 | 151,913 |
| 2023-02-08 | 138.50 | 138.50 | 138.50 | 139.25 | 111,459 |
| 2023-02-07 | 138.50 | 138.50 | 138.50 | 138.75 | 253,866 |
| 2023-02-06 | 137.00 | 137.00 | 137.00 | 137.00 | 125,143 |
| 2023-02-03 | 139.00 | 139.50 | 139.00 | 139.00 | 132,094 |
| 2023-02-02 | 135.50 | 137.50 | 135.50 | 137.50 | 78,293 |
| 2023-02-01 | 134.00 | 135.00 | 134.00 | 135.00 | 72,701 |
| 2023-01-31 | 133.00 | 133.50 | 133.00 | 133.50 | 53,585 |
| 2023-01-30 | 134.00 | 134.00 | 134.00 | 134.00 | 239,416 |
| 2023-01-27 | 134.00 | 134.00 | 134.00 | 134.00 | 139,823 |
| 2023-01-26 | 133.00 | 134.00 | 132.50 | 134.00 | 78,044 |
| 2023-01-25 | 133.50 | 133.50 | 133.50 | 133.50 | 241,372 |
| 2023-01-24 | 133.50 | 133.50 | 133.50 | 133.75 | 46,678 |
| 2023-01-23 | 131.00 | 132.50 | 131.00 | 132.75 | 90,227 |
| 2023-01-20 | 131.50 | 131.50 | 131.00 | 131.50 | 115,827 |
| 2023-01-19 | 130.50 | 130.50 | 130.50 | 130.50 | 140,794 |
| 2023-01-18 | 132.00 | 132.00 | 132.00 | 132.00 | 101,578 |
| 2023-01-17 | 131.50 | 132.00 | 131.50 | 132.00 | 120,585 |
| 2023-01-16 | 131.50 | 131.50 | 131.50 | 131.50 | 449,060 |
| 2023-01-13 | 132.00 | 132.00 | 131.00 | 131.50 | 801,472 |
| 2023-01-12 | 130.50 | 132.00 | 130.50 | 132.00 | 120,371 |
| 2023-01-11 | 131.00 | 131.50 | 128.50 | 128.50 | 197,687 |
| 2023-01-10 | 129.00 | 129.50 | 129.00 | 130.00 | 305,468 |
| 2023-01-09 | 129.00 | 130.00 | 129.00 | 130.00 | 309,538 |
| 2023-01-06 | 129.00 | 129.50 | 128.50 | 129.50 | 111,410 |
| 2023-01-05 | 128.50 | 128.50 | 128.00 | 128.25 | 345,777 |
| 2023-01-04 | 129.00 | 129.00 | 129.00 | 129.00 | 156,911 |
| 2023-01-03 | 126.50 | 126.50 | 125.50 | 126.00 | 67,068 |
| 2023-01-02 | 124.75 | 124.75 | 124.75 | 124.75 | 0 |
| 2022-12-30 | 125.00 | 125.00 | 125.00 | 124.75 | 12,200 |
| 2022-12-29 | 125.00 | 125.50 | 123.50 | 125.00 | 122,710 |
| 2022-12-28 | 123.50 | 125.50 | 123.50 | 125.50 | 96,804 |
| 2022-12-27 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-26 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-23 | 124.50 | 126.50 | 124.00 | 126.50 | 25,479 |
| 2022-12-22 | 125.50 | 126.00 | 124.00 | 124.50 | 236,505 |
| 2022-12-21 | 126.00 | 126.00 | 126.00 | 126.00 | 37,070 |
| 2022-12-20 | 122.00 | 124.50 | 122.00 | 124.50 | 60,246 |
| 2022-12-19 | 121.00 | 121.50 | 121.00 | 121.50 | 240,981 |
| 2022-12-16 | 121.00 | 122.00 | 121.00 | 121.00 | 112,175 |
| 2022-12-15 | 123.50 | 123.50 | 120.50 | 122.50 | 85,621 |
| 2022-12-14 | 124.00 | 124.50 | 124.00 | 124.50 | 19,419 |
| 2022-12-13 | 122.00 | 124.50 | 122.00 | 124.00 | 205,431 |
| 2022-12-12 | 123.00 | 123.00 | 122.00 | 123.00 | 49,712 |
| 2022-12-09 | 122.00 | 122.50 | 120.00 | 123.00 | 87,423 |
| 2022-12-08 | 121.50 | 121.50 | 121.50 | 121.50 | 88,277 |
| 2022-12-07 | 123.50 | 123.50 | 122.25 | 122.25 | 42,836 |
| 2022-12-06 | 124.00 | 124.00 | 121.00 | 123.50 | 127,508 |
| 2022-12-05 | 125.00 | 125.00 | 125.00 | 125.25 | 66,092 |
| 2022-12-02 | 127.00 | 127.00 | 125.00 | 125.00 | 97,722 |
| 2022-12-01 | 126.00 | 127.50 | 125.00 | 125.00 | 369,375 |
| 2022-11-30 | 125.50 | 126.50 | 124.50 | 125.75 | 103,766 |
| 2022-11-29 | 125.50 | 125.50 | 122.50 | 125.75 | 40,916 |
| 2022-11-28 | 125.50 | 125.50 | 125.00 | 125.25 | 90,412 |
| 2022-11-25 | 126.00 | 126.00 | 125.50 | 126.00 | 434,560 |
| 2022-11-24 | 127.00 | 127.00 | 126.00 | 126.25 | 94,937 |
| 2022-11-23 | 127.00 | 127.00 | 126.50 | 126.50 | 46,046 |
| 2022-11-22 | 126.00 | 127.00 | 124.00 | 127.00 | 208,753 |
| 2022-11-21 | 124.00 | 125.00 | 123.50 | 125.00 | 291,115 |
| 2022-11-18 | 125.00 | 126.00 | 124.50 | 124.50 | 280,284 |
| 2022-11-17 | 127.00 | 127.00 | 124.50 | 125.50 | 170,747 |
| 2022-11-16 | 126.00 | 126.00 | 124.50 | 125.25 | 390,676 |
| 2022-11-15 | 126.50 | 126.50 | 125.50 | 126.00 | 283,091 |
| 2022-11-14 | 125.00 | 126.50 | 125.00 | 126.50 | 1,560,727 |
| 2022-11-11 | 126.00 | 127.50 | 125.00 | 125.75 | 163,928 |
| 2022-11-10 | 119.00 | 124.50 | 119.00 | 124.50 | 75,576 |
| 2022-11-09 | 116.50 | 116.50 | 116.50 | 119.50 | 51,001 |
| 2022-11-08 | 117.00 | 117.00 | 117.00 | 117.00 | 2,861,777 |
| 2022-11-07 | 119.00 | 119.00 | 117.75 | 117.75 | 89,330 |
| 2022-11-04 | 115.00 | 119.00 | 115.00 | 119.00 | 154,155 |
| 2022-11-03 | 114.00 | 115.50 | 114.00 | 114.75 | 280,828 |
| 2022-11-02 | 114.50 | 114.50 | 114.50 | 114.25 | 226,673 |
| 2022-11-01 | 113.00 | 115.00 | 113.00 | 114.25 | 191,282 |
| 2022-10-31 | 110.50 | 111.50 | 110.50 | 112.00 | 54,191 |
| 2022-10-28 | 111.50 | 111.50 | 111.00 | 111.50 | 185,211 |
| 2022-10-27 | 111.50 | 111.50 | 111.50 | 111.50 | 187,688 |
| 2022-10-26 | 112.50 | 113.00 | 111.00 | 112.25 | 538,129 |
| 2022-10-25 | 110.50 | 112.50 | 110.50 | 112.50 | 123,861 |
| 2022-10-24 | 108.00 | 110.00 | 108.00 | 109.75 | 202,211 |
| 2022-10-21 | 107.00 | 107.50 | 107.00 | 107.50 | 130,762 |
| 2022-10-20 | 108.00 | 108.00 | 106.50 | 107.50 | 512,171 |
| 2022-10-19 | 109.00 | 109.50 | 109.00 | 109.50 | 94,867 |
| 2022-10-18 | 108.50 | 110.50 | 108.50 | 109.00 | 233,318 |
| 2022-10-17 | 108.00 | 109.00 | 107.00 | 108.25 | 491,369 |
| 2022-10-14 | 108.50 | 110.00 | 108.50 | 109.00 | 129,899 |
| 2022-10-13 | 106.50 | 107.50 | 106.00 | 106.00 | 95,861 |
| 2022-10-12 | 108.00 | 109.00 | 108.00 | 109.00 | 99,078 |
| 2022-10-11 | 108.50 | 109.00 | 108.50 | 108.50 | 73,376 |
| 2022-10-10 | 112.00 | 112.50 | 111.00 | 111.00 | 81,377 |
| 2022-10-07 | 113.00 | 113.00 | 111.50 | 112.25 | 76,380 |
| 2022-10-06 | 114.00 | 114.50 | 114.00 | 114.50 | 27,986 |
| 2022-10-05 | 113.50 | 114.00 | 113.50 | 114.00 | 43,645 |
| 2022-10-04 | 113.50 | 115.00 | 113.50 | 115.00 | 21,904 |
| 2022-10-03 | 107.00 | 109.00 | 107.00 | 109.00 | 180,362 |
| 2022-09-30 | 108.50 | 109.50 | 108.00 | 108.00 | 227,517 |
| 2022-09-29 | 108.00 | 109.00 | 106.50 | 107.75 | 173,777 |
| 2022-09-28 | 110.50 | 112.00 | 110.50 | 112.00 | 118,136 |
| 2022-09-27 | 113.00 | 113.50 | 112.50 | 113.50 | 245,552 |
| 2022-09-26 | 112.00 | 113.50 | 112.00 | 113.50 | 620,592 |
| 2022-09-23 | 113.00 | 113.00 | 110.50 | 112.00 | 78,786 |
| 2022-09-22 | 114.00 | 114.00 | 112.50 | 112.50 | 52,298 |
| 2022-09-21 | 114.50 | 117.00 | 114.50 | 117.00 | 115,982 |
| 2022-09-20 | 116.50 | 116.50 | 116.00 | 116.50 | 300,395 |
| 2022-09-19 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-09-16 | 117.00 | 117.00 | 116.50 | 116.50 | 169,552 |
| 2022-09-15 | 118.00 | 120.50 | 118.00 | 120.50 | 97,401 |
| 2022-09-14 | 117.50 | 118.50 | 117.50 | 118.50 | 144,572 |
| 2022-09-13 | 121.50 | 121.50 | 119.00 | 119.00 | 37,572 |
| 2022-09-12 | 120.50 | 121.50 | 120.50 | 121.50 | 100,073 |
| 2022-09-09 | 118.50 | 119.50 | 118.50 | 118.50 | 60,604 |
| 2022-09-08 | 115.50 | 118.00 | 114.50 | 118.00 | 118,524 |
| 2022-09-07 | 113.50 | 116.50 | 113.50 | 116.50 | 348,713 |
| 2022-09-06 | 114.50 | 114.50 | 114.50 | 114.50 | 85,255 |
| 2022-09-05 | 114.00 | 114.00 | 114.00 | 115.50 | 115,388 |
| 2022-09-02 | 115.50 | 117.00 | 115.50 | 117.50 | 221,830 |
| 2022-09-01 | 118.50 | 118.50 | 114.00 | 114.50 | 83,369 |
| 2022-08-31 | 118.50 | 118.50 | 116.00 | 117.00 | 152,811 |
| 2022-08-30 | 119.00 | 119.00 | 118.00 | 118.00 | 98,252 |
| 2022-08-29 | 119.25 | 119.25 | 119.25 | 119.25 | 0 |
| 2022-08-26 | 121.00 | 121.00 | 118.50 | 119.25 | 31,777 |
| 2022-08-25 | 121.50 | 121.50 | 120.00 | 121.50 | 76,426 |
| 2022-08-24 | 119.00 | 119.00 | 119.00 | 119.00 | 144,440 |
| 2022-08-23 | 119.00 | 119.00 | 118.50 | 119.00 | 354,157 |
| 2022-08-22 | 121.50 | 121.50 | 120.25 | 120.25 | 121,305 |
| 2022-08-19 | 121.50 | 121.50 | 121.00 | 121.50 | 107,276 |
| 2022-08-18 | 120.50 | 123.00 | 120.50 | 123.00 | 70,038 |
| 2022-08-17 | 121.50 | 122.00 | 121.00 | 121.75 | 102,025 |
| 2022-08-16 | 122.00 | 122.00 | 122.00 | 122.00 | 166,479 |
| 2022-08-15 | 122.00 | 122.00 | 122.00 | 122.50 | 82,321 |
| 2022-08-12 | 122.00 | 122.00 | 121.50 | 122.00 | 220,336 |
| 2022-08-11 | 123.50 | 124.00 | 123.50 | 124.00 | 283,466 |
| 2022-08-10 | 118.00 | 121.00 | 118.00 | 121.00 | 174,756 |
| 2022-08-09 | 121.00 | 121.50 | 121.00 | 122.00 | 75,346 |
| 2022-08-08 | 122.00 | 122.00 | 122.00 | 122.00 | 194,788 |
| 2022-08-05 | 121.00 | 121.50 | 121.00 | 121.25 | 160,949 |
| 2022-08-04 | 121.50 | 121.50 | 120.50 | 121.00 | 111,254 |
| 2022-08-03 | 120.00 | 120.50 | 119.00 | 119.00 | 289,920 |
| 2022-08-02 | 119.00 | 119.00 | 119.00 | 119.75 | 140,941 |
| 2022-08-01 | 119.50 | 119.50 | 119.50 | 120.50 | 136,713 |
| 2022-07-29 | 120.00 | 122.50 | 120.00 | 120.50 | 152,678 |
| 2022-07-28 | 119.50 | 119.50 | 118.00 | 119.25 | 217,127 |
| 2022-07-27 | 119.00 | 119.00 | 118.00 | 118.50 | 183,891 |
| 2022-07-26 | 118.50 | 119.00 | 118.00 | 119.00 | 164,312 |
| 2022-07-25 | 119.00 | 119.00 | 118.50 | 119.25 | 194,518 |
| 2022-07-22 | 118.50 | 119.00 | 118.00 | 119.00 | 159,613 |
| 2022-07-21 | 117.00 | 119.00 | 117.00 | 118.00 | 1,192,504 |
| 2022-07-20 | 117.50 | 119.00 | 117.00 | 119.00 | 221,604 |
| 2022-07-19 | 116.00 | 118.00 | 115.00 | 118.00 | 365,676 |
| 2022-07-18 | 115.00 | 115.00 | 115.00 | 115.00 | 153,798 |
| 2022-07-15 | 113.50 | 115.00 | 113.00 | 114.75 | 191,272 |
| 2022-07-14 | 111.50 | 111.50 | 111.50 | 112.25 | 64,530 |
| 2022-07-13 | 113.00 | 113.50 | 113.00 | 113.25 | 18,846 |
| 2022-07-12 | 113.00 | 114.00 | 112.50 | 113.50 | 75,397 |
| 2022-07-11 | 115.50 | 115.50 | 114.50 | 114.50 | 187,300 |
| 2022-07-08 | 115.50 | 115.50 | 115.50 | 115.50 | 165,346 |
| 2022-07-07 | 115.50 | 115.50 | 115.50 | 115.50 | 239,583 |
| 2022-07-06 | 114.50 | 115.00 | 114.50 | 115.00 | 33,826 |
| 2022-07-05 | 112.50 | 112.50 | 112.50 | 113.00 | 107,755 |
| 2022-07-04 | 114.25 | 114.25 | 114.25 | 114.25 | 25,430 |
| 2022-07-01 | 114.00 | 114.00 | 114.00 | 114.25 | 92,113 |
| 2022-06-30 | 114.00 | 114.00 | 113.00 | 113.00 | 270,565 |
| 2022-06-29 | 116.00 | 116.50 | 116.00 | 116.50 | 94,695 |
| 2022-06-28 | 117.00 | 117.50 | 116.00 | 117.50 | 194,617 |
| 2022-06-27 | 116.50 | 117.00 | 116.00 | 116.75 | 69,721 |
| 2022-06-24 | 112.50 | 116.00 | 112.00 | 116.00 | 378,046 |
| 2022-06-23 | 112.00 | 112.50 | 112.00 | 112.00 | 598,946 |
| 2022-06-22 | 111.50 | 114.00 | 111.00 | 114.00 | 292,336 |
| 2022-06-21 | 115.00 | 115.00 | 114.00 | 114.00 | 177,886 |
| 2022-06-20 | 112.50 | 114.25 | 112.50 | 114.25 | 47,019 |
| 2022-06-17 | 112.50 | 112.50 | 112.50 | 112.50 | 292,192 |
| 2022-06-16 | 115.00 | 115.50 | 112.00 | 112.00 | 1,066,013 |
| 2022-06-15 | 116.00 | 117.50 | 116.00 | 117.50 | 144,353 |
| 2022-06-14 | 116.00 | 116.50 | 115.50 | 116.50 | 153,965 |
| 2022-06-13 | 116.00 | 116.00 | 115.00 | 115.50 | 229,679 |
| 2022-06-10 | 120.00 | 120.00 | 118.50 | 119.00 | 60,439 |
| 2022-06-09 | 122.50 | 122.50 | 122.00 | 122.00 | 112,075 |
| 2022-06-08 | 123.00 | 124.25 | 123.00 | 124.25 | 39,550 |
| 2022-06-07 | 123.00 | 123.00 | 123.00 | 123.00 | 182,010 |
| 2022-06-06 | 119.00 | 125.00 | 119.00 | 125.00 | 43,969 |
| 2022-06-03 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-06-02 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-06-01 | 122.00 | 122.50 | 121.00 | 122.50 | 175,286 |
| 2022-05-31 | 122.00 | 122.00 | 122.00 | 122.00 | 141,585 |
| 2022-05-30 | 122.00 | 124.00 | 122.00 | 122.75 | 437,513 |
| 2022-05-27 | 119.00 | 121.00 | 119.00 | 121.00 | 315,400 |
| 2022-05-26 | 119.00 | 119.00 | 118.50 | 118.50 | 138,331 |
| 2022-05-25 | 119.00 | 119.00 | 119.00 | 119.00 | 66,327 |
| 2022-05-24 | 117.50 | 118.00 | 117.50 | 118.00 | 228,935 |
| 2022-05-23 | 118.50 | 118.50 | 117.50 | 117.50 | 277,062 |
| 2022-05-20 | 117.00 | 117.00 | 117.00 | 117.75 | 121,118 |
| 2022-05-19 | 115.00 | 115.00 | 114.50 | 115.25 | 535,846 |
| 2022-05-18 | 120.00 | 120.00 | 115.00 | 116.50 | 1,183,178 |
| 2022-05-17 | 118.00 | 119.00 | 118.00 | 119.25 | 510,449 |
| 2022-05-16 | 117.00 | 118.50 | 117.00 | 118.50 | 68,882 |
| 2022-05-13 | 116.50 | 117.50 | 115.50 | 117.50 | 156,830 |
| 2022-05-12 | 115.50 | 116.50 | 114.50 | 114.50 | 549,494 |
| 2022-05-11 | 117.00 | 120.50 | 117.00 | 117.50 | 90,629 |
| 2022-05-10 | 118.00 | 118.00 | 116.50 | 116.25 | 275,092 |
| 2022-05-09 | 118.00 | 118.00 | 118.00 | 116.50 | 56,820 |
| 2022-05-06 | 119.00 | 120.00 | 119.00 | 120.00 | 96,251 |
| 2022-05-05 | 123.00 | 123.00 | 122.00 | 122.50 | 224,409 |
| 2022-05-04 | 121.50 | 124.00 | 121.00 | 124.00 | 37,828 |
| 2022-05-03 | 122.50 | 122.50 | 122.50 | 122.50 | 84,278 |
| 2022-05-02 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2022-04-29 | 124.00 | 124.00 | 122.00 | 123.50 | 154,640 |
| 2022-04-28 | 122.50 | 123.00 | 120.00 | 122.25 | 270,184 |
| 2022-04-27 | 122.00 | 123.00 | 122.00 | 122.00 | 90,578 |
| 2022-04-26 | 124.50 | 124.50 | 122.50 | 122.75 | 316,963 |
| 2022-04-25 | 124.00 | 124.00 | 122.50 | 123.50 | 308,579 |
| 2022-04-22 | 125.50 | 125.50 | 124.50 | 124.75 | 76,752 |
| 2022-04-21 | 127.00 | 127.00 | 127.00 | 126.75 | 29,090 |
| 2022-04-20 | 128.50 | 128.50 | 126.00 | 125.75 | 150,720 |
| 2022-04-19 | 125.50 | 125.50 | 123.50 | 125.00 | 87,464 |
| 2022-04-18 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-04-15 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-04-14 | 127.00 | 127.00 | 126.00 | 126.00 | 126,485 |
| 2022-04-13 | 126.50 | 127.00 | 126.50 | 127.00 | 203,162 |
| 2022-04-12 | 127.00 | 127.00 | 126.00 | 127.00 | 271,282 |
| 2022-04-11 | 127.00 | 127.00 | 127.00 | 126.50 | 52,866 |
| 2022-04-08 | 126.50 | 127.00 | 126.50 | 127.00 | 71,648 |
| 2022-04-07 | 126.50 | 126.50 | 126.50 | 126.00 | 134,459 |
| 2022-04-06 | 126.50 | 127.00 | 126.50 | 127.25 | 263,039 |
| 2022-04-05 | 127.50 | 127.50 | 127.50 | 128.50 | 153,605 |
| 2022-04-04 | 129.50 | 129.50 | 127.50 | 128.25 | 213,004 |
| 2022-04-01 | 127.00 | 127.00 | 127.00 | 128.25 | 103,340 |
| 2022-03-31 | 127.50 | 129.00 | 127.50 | 129.00 | 240,076 |
| 2022-03-30 | 128.00 | 129.00 | 128.00 | 128.00 | 233,553 |
| 2022-03-29 | 128.50 | 130.00 | 128.50 | 130.00 | 240,391 |
| 2022-03-28 | 127.00 | 127.00 | 126.00 | 126.00 | 107,978 |
| 2022-03-25 | 124.50 | 126.00 | 124.00 | 125.00 | 318,953 |
| 2022-03-24 | 125.00 | 125.50 | 125.00 | 126.50 | 248,100 |
| 2022-03-23 | 127.50 | 127.50 | 124.00 | 127.50 | 295,689 |
| 2022-03-22 | 127.00 | 127.00 | 126.50 | 127.25 | 159,467 |
| 2022-03-21 | 127.00 | 129.00 | 127.00 | 129.00 | 471,684 |
| 2022-03-18 | 127.00 | 129.00 | 126.50 | 127.00 | 74,033 |
| 2022-03-17 | 127.00 | 127.00 | 126.50 | 127.25 | 1,846,471 |
| 2022-03-16 | 125.00 | 126.00 | 125.00 | 126.00 | 140,772 |
| 2022-03-15 | 119.50 | 122.00 | 119.00 | 122.00 | 553,172 |
| 2022-03-14 | 122.00 | 123.00 | 121.00 | 123.00 | 94,061 |
| 2022-03-11 | 119.50 | 122.50 | 119.00 | 121.25 | 185,488 |
| 2022-03-10 | 118.00 | 120.50 | 118.00 | 120.00 | 296,999 |
| 2022-03-09 | 118.00 | 121.00 | 118.00 | 121.00 | 349,836 |
| 2022-03-08 | 115.50 | 116.50 | 114.00 | 116.00 | 208,152 |
| 2022-03-07 | 117.50 | 117.50 | 111.00 | 113.00 | 341,057 |
| 2022-03-04 | 123.00 | 123.00 | 121.50 | 121.50 | 100,175 |
| 2022-03-03 | 126.50 | 126.50 | 125.00 | 125.00 | 101,189 |
| 2022-03-02 | 128.00 | 130.00 | 127.00 | 130.00 | 140,005 |
| 2022-03-01 | 130.00 | 130.00 | 128.00 | 128.00 | 142,230 |
| 2022-02-28 | 130.50 | 131.00 | 130.50 | 132.00 | 155,364 |
| 2022-02-25 | 130.00 | 134.00 | 130.00 | 132.00 | 161,235 |
| 2022-02-24 | 128.00 | 130.00 | 126.00 | 129.25 | 227,958 |
| 2022-02-23 | 134.50 | 135.00 | 133.00 | 133.00 | 143,340 |
| 2022-02-22 | 132.00 | 133.00 | 131.00 | 131.00 | 241,120 |
| 2022-02-21 | 135.00 | 135.00 | 134.00 | 135.00 | 115,461 |
| 2022-02-18 | 140.00 | 140.00 | 137.00 | 136.25 | 78,499 |
| 2022-02-17 | 141.00 | 141.00 | 141.00 | 141.00 | 74,781 |
| 2022-02-16 | 138.00 | 138.00 | 138.00 | 138.00 | 79,520 |
| 2022-02-15 | 137.00 | 139.00 | 137.00 | 139.00 | 44,274 |
| 2022-02-14 | 139.00 | 139.50 | 134.50 | 135.00 | 89,748 |
| 2022-02-11 | 140.50 | 141.00 | 140.50 | 141.00 | 67,361 |
| 2022-02-10 | 143.00 | 144.00 | 143.00 | 144.00 | 170,140 |
| 2022-02-09 | 143.50 | 145.00 | 143.50 | 145.00 | 153,602 |
| 2022-02-08 | 140.50 | 140.50 | 140.50 | 140.50 | 183,110 |
| 2022-02-07 | 140.50 | 140.50 | 140.50 | 140.50 | 114,542 |
| 2022-02-04 | 141.00 | 141.00 | 140.50 | 140.50 | 155,048 |
| 2022-02-03 | 142.00 | 142.00 | 141.00 | 141.00 | 322,676 |
| 2022-02-02 | 144.00 | 144.00 | 143.50 | 144.25 | 191,350 |
| 2022-02-01 | 142.00 | 143.50 | 141.00 | 141.00 | 142,264 |
| 2022-01-31 | 139.50 | 142.00 | 139.50 | 140.50 | 138,320 |
| 2022-01-28 | 141.50 | 141.50 | 137.00 | 137.00 | 121,317 |
| 2022-01-27 | 140.00 | 142.50 | 140.00 | 142.50 | 134,588 |
| 2022-01-26 | 140.00 | 140.00 | 140.00 | 141.50 | 88,173 |
| 2022-01-25 | 141.00 | 141.00 | 141.00 | 140.25 | 61,400 |
| 2022-01-24 | 143.00 | 143.00 | 139.50 | 139.50 | 98,803 |
| 2022-01-21 | 145.00 | 145.00 | 145.00 | 145.00 | 33,289 |
| 2022-01-20 | 146.50 | 149.00 | 146.50 | 149.00 | 338,592 |
| 2022-01-19 | 145.50 | 147.00 | 145.50 | 147.00 | 74,404 |
| 2022-01-18 | 148.00 | 148.00 | 147.00 | 147.50 | 732,656 |
| 2022-01-17 | 146.50 | 149.50 | 146.50 | 149.00 | 377,252 |
| 2022-01-14 | 148.50 | 148.50 | 145.50 | 146.50 | 418,930 |
| 2022-01-13 | 147.50 | 151.50 | 147.00 | 149.00 | 382,384 |
| 2022-01-12 | 146.50 | 149.00 | 146.00 | 149.00 | 212,553 |
| 2022-01-11 | 147.00 | 148.00 | 147.00 | 148.00 | 431,686 |
| 2022-01-10 | 145.00 | 146.50 | 145.00 | 145.50 | 243,896 |
| 2022-01-07 | 147.00 | 147.00 | 145.00 | 146.50 | 116,498 |
| 2022-01-06 | 147.50 | 147.50 | 147.00 | 147.00 | 61,717 |
| 2022-01-05 | 150.00 | 150.00 | 150.00 | 150.00 | 128,314 |
| 2022-01-04 | 151.00 | 151.50 | 150.00 | 150.00 | 181,470 |
| 2022-01-03 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2021-12-31 | 148.50 | 148.50 | 147.00 | 147.50 | 21,692 |
| 2021-12-30 | 148.50 | 148.50 | 148.50 | 149.00 | 74,884 |
| 2021-12-29 | 150.00 | 150.50 | 148.50 | 148.50 | 144,706 |
| 2021-12-28 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2021-12-27 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2021-12-24 | 149.50 | 149.50 | 149.50 | 148.50 | 20,621 |
| 2021-12-23 | 149.50 | 149.50 | 149.00 | 149.50 | 266,525 |
| 2021-12-22 | 148.00 | 149.50 | 148.00 | 149.00 | 165,582 |
| 2021-12-21 | 149.00 | 149.50 | 146.50 | 149.50 | 94,929 |
| 2021-12-20 | 147.00 | 149.50 | 147.00 | 147.00 | 26,535 |
| 2021-12-17 | 150.00 | 150.00 | 147.00 | 147.00 | 112,308 |
| 2021-12-16 | 147.75 | 150.25 | 147.75 | 150.25 | 424,935 |
| 2021-12-15 | 146.00 | 147.50 | 146.00 | 147.75 | 95,425 |
| 2021-12-14 | 149.50 | 149.50 | 147.50 | 147.50 | 85,715 |
| 2021-12-13 | 149.50 | 149.50 | 149.50 | 149.50 | 84,793 |
| 2021-12-10 | 150.50 | 151.00 | 150.00 | 150.75 | 263,367 |
| 2021-12-09 | 149.50 | 150.50 | 149.50 | 150.50 | 242,300 |
| 2021-12-08 | 150.00 | 151.00 | 150.00 | 151.25 | 273,032 |
| 2021-12-07 | 150.50 | 150.50 | 149.00 | 149.00 | 311,403 |
| 2021-12-06 | 148.00 | 148.00 | 148.00 | 148.00 | 227,426 |
| 2021-12-03 | 148.50 | 148.50 | 147.00 | 146.50 | 325,769 |
| 2021-12-02 | 147.50 | 147.50 | 147.50 | 148.50 | 304,729 |
| 2021-12-01 | 145.50 | 148.50 | 145.50 | 148.50 | 107,194 |
| 2021-11-30 | 145.50 | 148.00 | 145.50 | 145.50 | 93,255 |
| 2021-11-29 | 147.00 | 151.00 | 147.00 | 151.00 | 240,275 |
| 2021-11-26 | 147.00 | 148.00 | 144.50 | 148.00 | 104,111 |
| 2021-11-25 | 153.00 | 153.00 | 153.00 | 153.00 | 18,758 |
| 2021-11-24 | 150.00 | 150.00 | 148.50 | 150.00 | 147,404 |
| 2021-11-23 | 152.00 | 152.00 | 150.00 | 150.00 | 61,856 |
| 2021-11-22 | 153.00 | 153.50 | 153.00 | 153.50 | 21,393 |
| 2021-11-19 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 34,876 |
| 2021-11-18 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 7,690 |
| 2021-11-17 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 9,591 |
| 2021-11-16 | 1,540.00 | 1,540.00 | 1,540.00 | 1,547.50 | 12,065 |
| 2021-11-15 | 1,555.00 | 1,570.00 | 1,545.00 | 1,555.00 | 7,401 |
| 2021-11-12 | 1,535.00 | 1,535.00 | 1,525.00 | 1,535.00 | 31,246 |
| 2021-11-11 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 41,401 |
| 2021-11-10 | 1,545.00 | 1,545.00 | 1,540.00 | 1,550.00 | 6,612 |
| 2021-11-09 | 1,545.00 | 1,545.00 | 1,545.00 | 1,542.50 | 11,839 |
| 2021-11-08 | 1,545.00 | 1,545.00 | 1,545.00 | 1,555.00 | 11,051 |
| 2021-11-05 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 20,295 |
| 2021-11-04 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 21,056 |
| 2021-11-03 | 1,510.00 | 1,515.00 | 1,510.00 | 1,520.00 | 4,453 |
| 2021-11-02 | 1,510.00 | 1,520.00 | 1,510.00 | 1,522.50 | 28,188 |
| 2021-11-01 | 1,495.00 | 1,500.00 | 1,495.00 | 1,505.00 | 6,891 |
| 2021-10-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 24,326 |
| 2021-10-28 | 1,490.00 | 1,490.00 | 1,490.00 | 1,500.00 | 12,311 |
| 2021-10-27 | 1,505.00 | 1,505.00 | 1,505.00 | 1,500.00 | 20,895 |
| 2021-10-26 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 22,810 |
| 2021-10-25 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 17,692 |