Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | 149.00 | 155.50 | 149.00 | 152.00 | 133,941 |
| 2026-04-15 | 153.50 | 154.00 | 151.00 | 151.00 | 194,167 |
| 2026-04-14 | 151.50 | 152.00 | 149.00 | 151.00 | 119,228 |
| 2026-04-13 | 153.00 | 153.50 | 151.50 | 151.50 | 286,997 |
| 2026-04-10 | 150.00 | 153.00 | 150.00 | 150.50 | 161,473 |
| 2026-04-09 | 149.00 | 150.50 | 149.00 | 150.50 | 122,994 |
| 2026-04-08 | 149.00 | 156.00 | 149.00 | 150.50 | 359,933 |
| 2026-04-07 | 143.00 | 149.50 | 143.00 | 146.00 | 208,761 |
| 2026-04-06 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2026-04-03 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2026-04-02 | 145.00 | 148.00 | 143.00 | 144.50 | 211,574 |
| 2026-04-01 | 144.50 | 148.50 | 143.00 | 143.50 | 231,621 |
| 2026-03-31 | 136.00 | 140.50 | 135.00 | 138.00 | 375,885 |
| 2026-03-30 | 139.00 | 140.50 | 138.00 | 138.00 | 238,379 |
| 2026-03-27 | 139.50 | 140.00 | 137.00 | 140.00 | 132,349 |
| 2026-03-26 | 140.00 | 141.00 | 140.00 | 141.00 | 140,303 |
| 2026-03-25 | 141.50 | 141.50 | 140.00 | 140.00 | 197,410 |
| 2026-03-24 | 139.00 | 140.00 | 137.00 | 139.50 | 250,619 |
| 2026-03-23 | 137.50 | 144.50 | 137.00 | 141.00 | 211,303 |
| 2026-03-20 | 140.50 | 141.00 | 140.50 | 141.00 | 358,039 |
| 2026-03-19 | 142.00 | 142.00 | 140.00 | 141.50 | 199,310 |
| 2026-03-18 | 150.50 | 150.50 | 142.00 | 143.50 | 132,997 |
| 2026-03-17 | 149.00 | 149.00 | 144.00 | 144.00 | 64,355 |
| 2026-03-16 | 146.00 | 146.00 | 142.50 | 143.00 | 216,074 |
| 2026-03-13 | 139.50 | 147.00 | 139.50 | 142.50 | 156,729 |
| 2026-03-12 | 151.50 | 151.50 | 141.50 | 145.50 | 256,787 |
| 2026-03-11 | 142.00 | 146.50 | 141.00 | 146.50 | 364,130 |
| 2026-03-10 | 150.50 | 153.00 | 144.00 | 144.00 | 190,536 |
| 2026-03-09 | 147.50 | 147.50 | 142.50 | 143.00 | 344,622 |
| 2026-03-06 | 145.00 | 148.00 | 143.00 | 148.00 | 356,332 |
| 2026-03-05 | 147.00 | 148.50 | 144.00 | 148.00 | 121,196 |
| 2026-03-04 | 142.50 | 147.50 | 141.50 | 147.00 | 193,886 |
| 2026-03-03 | 150.00 | 150.00 | 141.50 | 142.50 | 350,507 |
| 2026-03-02 | 151.50 | 151.50 | 149.00 | 151.00 | 306,000 |
| 2026-02-27 | 153.00 | 153.50 | 153.00 | 153.00 | 211,126 |
| 2026-02-26 | 153.50 | 155.00 | 153.00 | 155.00 | 142,930 |
| 2026-02-25 | 156.00 | 156.00 | 155.00 | 155.50 | 161,974 |
| 2026-02-24 | 159.00 | 159.00 | 155.50 | 157.00 | 179,739 |
| 2026-02-23 | 160.00 | 164.00 | 159.00 | 159.00 | 249,237 |
| 2026-02-20 | 158.00 | 160.00 | 158.00 | 160.00 | 70,215 |
| 2026-02-19 | 158.00 | 158.50 | 157.00 | 158.50 | 223,136 |
| 2026-02-18 | 160.00 | 160.00 | 158.50 | 160.50 | 166,142 |
| 2026-02-17 | 158.50 | 161.50 | 158.50 | 161.00 | 208,446 |
| 2026-02-16 | 157.00 | 158.50 | 156.00 | 158.00 | 202,477 |
| 2026-02-13 | 158.50 | 160.00 | 156.00 | 158.00 | 100,748 |
| 2026-02-12 | 162.00 | 162.00 | 158.50 | 160.50 | 279,753 |
| 2026-02-11 | 161.00 | 161.50 | 161.00 | 161.50 | 87,372 |
| 2026-02-10 | 163.00 | 163.00 | 162.50 | 163.00 | 137,378 |
| 2026-02-09 | 163.00 | 165.00 | 162.00 | 163.00 | 272,641 |
| 2026-02-06 | 160.00 | 161.00 | 160.00 | 161.00 | 310,408 |
| 2026-02-05 | 162.50 | 163.00 | 160.00 | 162.00 | 107,886 |
| 2026-02-04 | 164.50 | 165.00 | 162.00 | 163.00 | 218,372 |
| 2026-02-03 | 161.00 | 162.00 | 160.50 | 161.00 | 469,899 |
| 2026-02-02 | 154.00 | 155.00 | 153.00 | 154.00 | 530,610 |
| 2026-01-30 | 156.00 | 156.00 | 154.00 | 154.50 | 124,078 |
| 2026-01-29 | 153.50 | 153.50 | 152.00 | 152.50 | 242,841 |
| 2026-01-28 | 152.50 | 153.50 | 152.00 | 154.50 | 232,488 |
| 2026-01-27 | 152.00 | 153.50 | 151.00 | 153.00 | 351,206 |
| 2026-01-26 | 154.00 | 154.00 | 152.00 | 152.25 | 817,879 |
| 2026-01-23 | 158.50 | 158.50 | 154.00 | 154.50 | 447,836 |
| 2026-01-22 | 158.50 | 158.50 | 157.00 | 158.50 | 767,039 |
| 2026-01-21 | 160.50 | 160.50 | 156.00 | 158.00 | 393,919 |
| 2026-01-20 | 164.00 | 164.00 | 160.00 | 161.25 | 235,374 |
| 2026-01-19 | 162.00 | 162.00 | 162.00 | 165.25 | 263,765 |
| 2026-01-16 | 166.50 | 168.00 | 164.00 | 165.00 | 316,858 |
| 2026-01-15 | 164.00 | 165.75 | 164.00 | 165.75 | 254,714 |
| 2026-01-14 | 166.00 | 166.00 | 164.00 | 164.00 | 305,754 |
| 2026-01-13 | 165.00 | 165.00 | 163.50 | 164.00 | 208,014 |
| 2026-01-12 | 165.50 | 165.50 | 165.00 | 165.00 | 183,307 |
| 2026-01-09 | 170.00 | 170.00 | 165.50 | 165.50 | 386,523 |
| 2026-01-08 | 171.00 | 171.00 | 170.00 | 170.00 | 101,386 |
| 2026-01-07 | 170.00 | 171.00 | 170.00 | 172.00 | 132,278 |
| 2026-01-06 | 173.00 | 173.00 | 171.00 | 171.00 | 223,293 |
| 2026-01-05 | 171.50 | 174.00 | 171.50 | 174.00 | 97,989 |
| 2026-01-02 | 172.00 | 172.00 | 172.00 | 172.00 | 57,441 |
| 2026-01-01 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-31 | 170.00 | 170.00 | 170.00 | 170.00 | 20,954 |
| 2025-12-30 | 170.00 | 172.00 | 170.00 | 172.00 | 75,068 |
| 2025-12-29 | 170.50 | 174.00 | 170.00 | 172.00 | 143,387 |
| 2025-12-26 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2025-12-25 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2025-12-24 | 174.50 | 174.50 | 174.50 | 174.50 | 51,103 |
| 2025-12-23 | 174.00 | 175.00 | 174.00 | 174.00 | 48,887 |
| 2025-12-22 | 172.00 | 173.50 | 172.00 | 173.50 | 92,876 |
| 2025-12-19 | 171.00 | 175.00 | 171.00 | 175.00 | 80,950 |
| 2025-12-18 | 169.50 | 171.50 | 169.50 | 171.00 | 809,349 |
| 2025-12-17 | 169.00 | 171.00 | 169.00 | 170.00 | 236,396 |
| 2025-12-16 | 167.50 | 167.50 | 165.50 | 165.50 | 124,649 |
| 2025-12-15 | 174.00 | 174.00 | 168.50 | 172.50 | 145,446 |
| 2025-12-12 | 171.50 | 171.50 | 171.00 | 171.00 | 162,504 |
| 2025-12-11 | 167.50 | 170.00 | 167.50 | 170.00 | 125,244 |
| 2025-12-10 | 171.00 | 171.00 | 171.00 | 169.50 | 93,440 |
| 2025-12-09 | 171.00 | 171.00 | 171.00 | 172.00 | 45,037 |
| 2025-12-08 | 171.00 | 171.00 | 171.00 | 171.00 | 213,126 |
| 2025-12-05 | 173.00 | 173.00 | 171.00 | 173.00 | 221,813 |
| 2025-12-04 | 174.00 | 175.00 | 173.00 | 175.00 | 156,622 |
| 2025-12-03 | 174.00 | 175.00 | 174.00 | 175.00 | 84,314 |
| 2025-12-02 | 174.00 | 174.00 | 174.00 | 175.75 | 89,187 |
| 2025-12-01 | 178.00 | 178.00 | 177.00 | 177.50 | 63,600 |
| 2025-11-28 | 177.00 | 177.00 | 177.00 | 177.50 | 244,824 |
| 2025-11-27 | 178.00 | 178.00 | 178.00 | 178.00 | 57,064 |
| 2025-11-26 | 176.50 | 177.00 | 175.00 | 177.00 | 426,213 |
| 2025-11-25 | 174.00 | 178.00 | 174.00 | 177.50 | 92,355 |
| 2025-11-24 | 178.00 | 178.00 | 175.00 | 175.00 | 75,923 |
| 2025-11-21 | 176.50 | 176.50 | 176.50 | 178.50 | 377,326 |
| 2025-11-20 | 178.00 | 178.00 | 178.00 | 178.00 | 136,799 |
| 2025-11-19 | 177.00 | 179.00 | 177.00 | 178.50 | 137,778 |
| 2025-11-18 | 175.00 | 178.00 | 175.00 | 178.00 | 229,417 |
| 2025-11-17 | 178.00 | 178.00 | 178.00 | 179.50 | 101,838 |
| 2025-11-14 | 174.50 | 177.00 | 174.50 | 177.00 | 249,237 |
| 2025-11-13 | 174.50 | 176.50 | 174.50 | 175.50 | 526,315 |
| 2025-11-12 | 177.00 | 179.00 | 176.50 | 176.50 | 135,694 |
| 2025-11-11 | 177.00 | 177.00 | 176.00 | 176.00 | 113,607 |
| 2025-11-10 | 174.00 | 176.00 | 174.00 | 174.50 | 169,619 |
| 2025-11-07 | 173.00 | 176.00 | 173.00 | 176.00 | 351,538 |
| 2025-11-06 | 176.00 | 179.00 | 176.00 | 177.00 | 135,759 |
| 2025-11-05 | 177.00 | 179.00 | 175.00 | 179.00 | 82,165 |
| 2025-11-04 | 176.00 | 178.00 | 175.00 | 178.00 | 532,892 |
| 2025-11-03 | 177.00 | 178.00 | 175.00 | 178.00 | 523,256 |
| 2025-10-31 | 179.00 | 179.00 | 176.00 | 176.00 | 212,953 |
| 2025-10-30 | 181.00 | 181.50 | 179.00 | 179.00 | 123,687 |
| 2025-10-29 | 182.00 | 182.00 | 181.00 | 181.00 | 94,499 |
| 2025-10-28 | 179.50 | 180.50 | 178.50 | 180.00 | 174,411 |
| 2025-10-27 | 176.00 | 180.00 | 175.00 | 178.50 | 240,319 |
| 2025-10-24 | 176.00 | 177.00 | 176.00 | 177.00 | 67,780 |
| 2025-10-23 | 176.00 | 177.00 | 176.00 | 177.00 | 303,431 |
| 2025-10-22 | 174.50 | 177.00 | 174.50 | 176.50 | 124,914 |
| 2025-10-21 | 171.00 | 174.50 | 171.00 | 173.50 | 220,590 |
| 2025-10-20 | 168.00 | 173.00 | 168.00 | 170.00 | 271,604 |
| 2025-10-17 | 168.00 | 170.00 | 168.00 | 170.00 | 161,802 |
| 2025-10-16 | 169.00 | 171.00 | 168.00 | 171.00 | 180,221 |
| 2025-10-15 | 167.00 | 170.00 | 167.00 | 170.00 | 286,865 |
| 2025-10-14 | 167.00 | 167.00 | 165.00 | 167.00 | 330,780 |
| 2025-10-13 | 167.50 | 167.50 | 165.50 | 165.50 | 270,578 |
| 2025-10-10 | 168.00 | 170.00 | 167.00 | 167.50 | 439,480 |
| 2025-10-09 | 166.00 | 167.00 | 165.50 | 167.00 | 781,046 |
| 2025-10-08 | 164.00 | 165.00 | 164.00 | 165.00 | 143,585 |
| 2025-10-07 | 166.00 | 168.00 | 166.00 | 166.00 | 212,988 |
| 2025-10-06 | 166.00 | 167.00 | 165.00 | 165.00 | 396,983 |
| 2025-10-03 | 164.00 | 166.00 | 163.00 | 164.00 | 462,485 |
| 2025-10-02 | 164.00 | 164.00 | 163.00 | 163.00 | 368,452 |
| 2025-10-01 | 161.50 | 165.50 | 161.50 | 165.50 | 400,763 |
| 2025-09-30 | 165.00 | 165.00 | 161.00 | 161.50 | 153,264 |
| 2025-09-29 | 163.00 | 163.00 | 162.00 | 162.00 | 211,592 |
| 2025-09-26 | 163.00 | 163.00 | 163.00 | 163.00 | 115,576 |
| 2025-09-25 | 165.50 | 169.50 | 165.00 | 169.50 | 331,063 |
| 2025-09-24 | 169.00 | 169.00 | 168.00 | 168.00 | 182,578 |
| 2025-09-23 | 170.00 | 170.00 | 169.00 | 170.00 | 222,546 |
| 2025-09-22 | 170.00 | 171.00 | 169.50 | 169.50 | 200,319 |
| 2025-09-19 | 173.00 | 174.00 | 171.00 | 171.00 | 147,991 |
| 2025-09-18 | 172.50 | 172.50 | 172.50 | 171.25 | 66,197 |
| 2025-09-17 | 171.00 | 172.00 | 170.00 | 172.00 | 251,470 |
| 2025-09-16 | 167.00 | 172.50 | 167.00 | 168.50 | 425,021 |
| 2025-09-15 | 169.00 | 169.00 | 169.00 | 169.00 | 389,531 |
| 2025-09-12 | 168.00 | 171.00 | 168.00 | 171.00 | 288,205 |
| 2025-09-11 | 167.50 | 167.50 | 167.50 | 167.50 | 87,694 |
| 2025-09-10 | 166.50 | 170.00 | 166.50 | 167.50 | 163,406 |
| 2025-09-09 | 168.00 | 168.00 | 166.00 | 166.50 | 226,958 |
| 2025-09-08 | 168.00 | 170.00 | 168.00 | 169.00 | 113,180 |
| 2025-09-05 | 168.00 | 168.00 | 167.00 | 167.00 | 136,747 |
| 2025-09-04 | 175.50 | 175.50 | 167.50 | 169.00 | 216,662 |
| 2025-09-03 | 173.00 | 173.50 | 172.00 | 172.75 | 258,618 |
| 2025-09-02 | 173.00 | 173.00 | 172.00 | 172.00 | 114,843 |
| 2025-09-01 | 171.00 | 175.00 | 170.50 | 172.50 | 194,621 |
| 2025-08-29 | 173.00 | 173.00 | 172.00 | 172.00 | 142,159 |
| 2025-08-28 | 175.00 | 176.50 | 169.00 | 170.00 | 218,052 |
| 2025-08-27 | 175.00 | 175.00 | 175.00 | 175.00 | 119,336 |
| 2025-08-26 | 175.00 | 176.50 | 175.00 | 176.50 | 207,618 |
| 2025-08-25 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-08-22 | 180.00 | 180.00 | 180.00 | 179.00 | 106,562 |
| 2025-08-21 | 178.50 | 179.50 | 178.00 | 179.50 | 104,093 |
| 2025-08-20 | 177.00 | 177.50 | 177.00 | 178.00 | 239,002 |
| 2025-08-19 | 177.50 | 177.50 | 176.00 | 176.00 | 118,160 |
| 2025-08-18 | 173.00 | 175.00 | 173.00 | 175.00 | 273,068 |
| 2025-08-15 | 172.00 | 172.00 | 172.00 | 172.00 | 185,540 |
| 2025-08-14 | 174.00 | 174.00 | 173.00 | 173.00 | 356,494 |
| 2025-08-13 | 174.50 | 174.50 | 174.50 | 174.50 | 297,631 |
| 2025-08-12 | 173.00 | 180.00 | 173.00 | 173.50 | 220,029 |
| 2025-08-11 | 171.00 | 173.50 | 171.00 | 172.50 | 512,536 |
| 2025-08-08 | 174.00 | 174.00 | 172.00 | 173.25 | 103,982 |
| 2025-08-07 | 176.00 | 176.00 | 174.00 | 176.00 | 307,200 |
| 2025-08-06 | 178.50 | 179.50 | 177.00 | 176.25 | 519,073 |
| 2025-08-05 | 178.50 | 179.50 | 178.50 | 179.50 | 146,985 |
| 2025-08-04 | 176.50 | 179.00 | 176.50 | 179.00 | 282,395 |
| 2025-08-01 | 177.00 | 178.50 | 177.00 | 178.00 | 99,893 |
| 2025-07-31 | 179.00 | 180.00 | 179.00 | 180.00 | 223,082 |
| 2025-07-30 | 180.00 | 180.00 | 179.00 | 179.00 | 126,742 |
| 2025-07-29 | 182.50 | 182.50 | 181.00 | 181.00 | 196,338 |
| 2025-07-28 | 184.00 | 184.00 | 181.00 | 181.00 | 191,820 |
| 2025-07-25 | 184.00 | 184.00 | 182.00 | 182.00 | 92,601 |
| 2025-07-24 | 184.50 | 184.50 | 182.00 | 184.75 | 4,317,391 |
| 2025-07-23 | 185.00 | 185.00 | 185.00 | 185.00 | 127,261 |
| 2025-07-22 | 187.50 | 187.50 | 184.00 | 184.00 | 211,301 |
| 2025-07-21 | 182.00 | 185.50 | 182.00 | 184.50 | 311,707 |
| 2025-07-18 | 188.00 | 188.00 | 186.00 | 186.00 | 211,905 |
| 2025-07-17 | 187.50 | 188.50 | 186.50 | 186.50 | 157,495 |
| 2025-07-16 | 188.00 | 188.00 | 186.00 | 186.00 | 124,999 |
| 2025-07-15 | 182.50 | 186.00 | 182.50 | 186.00 | 370,868 |
| 2025-07-14 | 181.00 | 182.00 | 181.00 | 182.00 | 289,292 |
| 2025-07-11 | 181.50 | 181.50 | 181.00 | 181.00 | 58,735 |
| 2025-07-10 | 180.00 | 181.50 | 179.50 | 181.50 | 150,226 |
| 2025-07-09 | 180.50 | 181.00 | 180.00 | 180.50 | 155,764 |
| 2025-07-08 | 179.00 | 180.00 | 179.00 | 180.00 | 159,079 |
| 2025-07-07 | 178.00 | 178.50 | 178.00 | 178.50 | 122,931 |
| 2025-07-04 | 177.50 | 177.50 | 177.50 | 177.50 | 30,421 |
| 2025-07-03 | 177.50 | 177.50 | 177.50 | 177.50 | 396,551 |
| 2025-07-02 | 177.00 | 177.50 | 176.50 | 176.50 | 166,357 |
| 2025-07-01 | 176.00 | 180.00 | 176.00 | 176.00 | 203,320 |
| 2025-06-30 | 174.50 | 175.50 | 173.00 | 174.00 | 329,170 |
| 2025-06-27 | 173.50 | 174.50 | 173.50 | 174.00 | 233,830 |
| 2025-06-26 | 174.50 | 174.50 | 173.00 | 173.00 | 152,132 |
| 2025-06-25 | 173.00 | 174.00 | 173.00 | 173.50 | 276,907 |
| 2025-06-24 | 174.00 | 174.00 | 171.50 | 171.50 | 71,496 |
| 2025-06-23 | 173.50 | 173.50 | 170.50 | 171.00 | 77,821 |
| 2025-06-20 | 171.00 | 171.00 | 171.00 | 171.00 | 53,726 |
| 2025-06-19 | 168.00 | 172.00 | 168.00 | 170.00 | 71,197 |
| 2025-06-18 | 169.00 | 172.50 | 169.00 | 172.50 | 109,416 |
| 2025-06-17 | 170.50 | 172.00 | 169.00 | 172.00 | 60,756 |
| 2025-06-16 | 171.00 | 175.50 | 171.00 | 172.50 | 127,801 |
| 2025-06-13 | 171.50 | 172.00 | 171.50 | 172.00 | 158,115 |
| 2025-06-12 | 175.00 | 175.00 | 174.50 | 174.50 | 53,776 |
| 2025-06-11 | 178.00 | 180.00 | 177.00 | 177.00 | 309,654 |
| 2025-06-10 | 176.50 | 179.00 | 176.00 | 177.50 | 185,503 |
| 2025-06-09 | 170.00 | 175.00 | 170.00 | 175.50 | 436,659 |
| 2025-06-06 | 172.00 | 173.50 | 171.50 | 173.50 | 107,627 |
| 2025-06-05 | 171.50 | 171.50 | 170.00 | 171.00 | 272,737 |
| 2025-06-04 | 169.50 | 169.50 | 168.50 | 169.50 | 155,655 |
| 2025-06-03 | 168.50 | 169.00 | 167.00 | 169.00 | 85,366 |
| 2025-06-02 | 169.50 | 170.00 | 168.00 | 169.50 | 331,694 |
| 2025-05-30 | 170.00 | 170.00 | 170.00 | 170.00 | 335,291 |
| 2025-05-29 | 172.00 | 172.00 | 172.00 | 172.00 | 466,512 |
| 2025-05-28 | 173.00 | 173.00 | 168.50 | 169.50 | 96,676 |
| 2025-05-27 | 168.50 | 169.00 | 168.00 | 169.00 | 107,280 |
| 2025-05-26 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-05-23 | 170.00 | 170.00 | 166.50 | 168.50 | 130,077 |
| 2025-05-22 | 172.50 | 172.50 | 171.00 | 171.50 | 80,238 |
| 2025-05-21 | 170.50 | 172.00 | 170.50 | 171.50 | 216,508 |
| 2025-05-20 | 173.00 | 173.00 | 171.00 | 171.00 | 260,373 |
| 2025-05-19 | 173.50 | 173.50 | 172.00 | 172.00 | 270,546 |
| 2025-05-16 | 171.00 | 174.00 | 171.00 | 174.00 | 96,377 |
| 2025-05-15 | 172.00 | 172.00 | 170.50 | 170.50 | 42,442 |
| 2025-05-14 | 172.00 | 172.00 | 172.00 | 172.00 | 61,292 |
| 2025-05-13 | 167.00 | 168.50 | 166.00 | 168.50 | 174,217 |
| 2025-05-12 | 167.00 | 169.00 | 167.00 | 169.00 | 418,584 |
| 2025-05-09 | 165.00 | 165.50 | 163.00 | 163.00 | 156,938 |
| 2025-05-08 | 167.50 | 170.00 | 165.00 | 166.00 | 253,394 |
| 2025-05-07 | 169.00 | 169.00 | 167.50 | 168.50 | 147,935 |
| 2025-05-06 | 174.00 | 174.00 | 173.00 | 173.00 | 245,071 |
| 2025-05-05 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2025-05-02 | 170.00 | 170.00 | 167.50 | 168.50 | 139,473 |
| 2025-05-01 | 166.50 | 166.50 | 166.50 | 166.50 | 80,306 |
| 2025-04-30 | 168.50 | 172.00 | 168.50 | 169.00 | 160,317 |
| 2025-04-29 | 164.50 | 166.50 | 164.50 | 166.00 | 122,173 |
| 2025-04-28 | 166.00 | 168.50 | 166.00 | 168.00 | 185,899 |
| 2025-04-25 | 165.50 | 166.50 | 165.00 | 166.50 | 153,750 |
| 2025-04-24 | 169.50 | 169.50 | 167.00 | 167.00 | 185,808 |
| 2025-04-23 | 166.00 | 171.50 | 165.00 | 171.50 | 256,885 |
| 2025-04-22 | 162.00 | 167.00 | 162.00 | 166.50 | 226,180 |
| 2025-04-21 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-04-18 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-04-17 | 157.50 | 159.00 | 157.50 | 159.00 | 185,668 |
| 2025-04-16 | 157.00 | 159.00 | 157.00 | 158.00 | 96,980 |
| 2025-04-15 | 161.00 | 161.00 | 161.00 | 161.00 | 167,162 |
| 2025-04-14 | 158.50 | 158.50 | 158.50 | 158.50 | 278,220 |
| 2025-04-11 | 157.00 | 157.00 | 155.00 | 155.00 | 146,191 |
| 2025-04-10 | 160.00 | 164.00 | 153.50 | 154.50 | 648,831 |
| 2025-04-09 | 152.00 | 153.50 | 148.50 | 150.50 | 105,444 |
| 2025-04-08 | 146.00 | 156.50 | 146.00 | 152.00 | 265,637 |
| 2025-04-07 | 144.50 | 148.00 | 140.00 | 148.00 | 743,315 |
| 2025-04-04 | 156.00 | 157.00 | 150.00 | 152.00 | 735,446 |
| 2025-04-03 | 159.50 | 159.50 | 156.00 | 156.00 | 131,391 |
| 2025-04-02 | 158.50 | 162.50 | 158.50 | 162.50 | 147,604 |
| 2025-04-01 | 161.50 | 165.50 | 160.00 | 160.00 | 89,677 |
| 2025-03-31 | 163.00 | 163.00 | 161.00 | 161.00 | 247,072 |
| 2025-03-28 | 166.00 | 166.00 | 164.00 | 164.00 | 40,013 |
| 2025-03-27 | 164.00 | 164.00 | 163.50 | 164.00 | 186,947 |
| 2025-03-26 | 165.50 | 166.00 | 165.50 | 166.00 | 107,423 |
| 2025-03-25 | 165.00 | 166.50 | 165.00 | 166.50 | 213,965 |
| 2025-03-24 | 163.50 | 168.00 | 163.50 | 166.50 | 288,836 |
| 2025-03-21 | 159.00 | 163.00 | 159.00 | 160.50 | 123,844 |
| 2025-03-20 | 157.00 | 158.50 | 157.00 | 158.50 | 167,661 |
| 2025-03-19 | 154.00 | 157.00 | 154.00 | 157.00 | 182,461 |
| 2025-03-18 | 151.00 | 153.00 | 151.00 | 152.00 | 221,315 |
| 2025-03-17 | 148.00 | 151.50 | 148.00 | 151.00 | 148,864 |
| 2025-03-14 | 148.50 | 152.00 | 148.50 | 149.50 | 142,501 |
| 2025-03-13 | 152.00 | 152.00 | 152.00 | 152.00 | 77,225 |
| 2025-03-12 | 155.00 | 156.50 | 152.00 | 154.00 | 167,704 |
| 2025-03-11 | 151.00 | 155.00 | 151.00 | 155.00 | 264,701 |
| 2025-03-10 | 152.50 | 153.50 | 151.50 | 152.50 | 223,834 |
| 2025-03-07 | 153.00 | 156.00 | 153.00 | 155.00 | 40,505 |
| 2025-03-06 | 155.00 | 155.00 | 152.00 | 153.50 | 308,658 |
| 2025-03-05 | 151.00 | 154.50 | 151.00 | 154.00 | 334,382 |
| 2025-03-04 | 151.00 | 151.00 | 150.00 | 151.00 | 634,391 |
| 2025-03-03 | 153.50 | 153.50 | 150.00 | 151.00 | 266,504 |
| 2025-02-28 | 153.50 | 154.00 | 152.00 | 154.00 | 256,077 |
| 2025-02-27 | 156.00 | 156.00 | 155.00 | 156.00 | 334,808 |
| 2025-02-26 | 157.00 | 159.50 | 157.00 | 159.50 | 439,030 |
| 2025-02-25 | 158.50 | 159.00 | 157.00 | 157.00 | 248,748 |
| 2025-02-24 | 160.50 | 160.50 | 159.00 | 160.50 | 114,074 |
| 2025-02-21 | 159.50 | 160.00 | 159.00 | 160.00 | 708,722 |
| 2025-02-20 | 157.50 | 160.50 | 157.50 | 158.50 | 231,408 |
| 2025-02-19 | 155.50 | 158.50 | 155.50 | 157.50 | 426,351 |
| 2025-02-18 | 158.00 | 158.00 | 154.00 | 156.00 | 1,226,806 |
| 2025-02-17 | 161.00 | 161.00 | 158.00 | 158.00 | 1,142,553 |
| 2025-02-14 | 166.00 | 166.00 | 160.00 | 160.00 | 649,291 |
| 2025-02-13 | 167.50 | 167.50 | 166.00 | 167.00 | 228,590 |
| 2025-02-12 | 169.00 | 169.00 | 169.00 | 169.00 | 206,251 |
| 2025-02-11 | 167.00 | 169.00 | 167.00 | 168.00 | 487,890 |
| 2025-02-10 | 172.00 | 172.00 | 170.50 | 171.50 | 400,808 |
| 2025-02-07 | 172.00 | 173.00 | 170.00 | 173.00 | 305,780 |
| 2025-02-06 | 171.50 | 173.00 | 171.50 | 173.00 | 265,075 |
| 2025-02-05 | 171.50 | 172.50 | 171.00 | 172.50 | 256,002 |
| 2025-02-04 | 165.00 | 171.50 | 165.00 | 171.00 | 256,873 |
| 2025-02-03 | 169.50 | 171.00 | 167.00 | 169.00 | 218,728 |
| 2025-01-31 | 169.50 | 173.00 | 169.50 | 171.00 | 384,333 |
| 2025-01-30 | 169.50 | 169.50 | 167.50 | 167.50 | 177,499 |
| 2025-01-29 | 165.50 | 169.00 | 165.50 | 169.00 | 470,063 |
| 2025-01-28 | 167.50 | 168.00 | 164.50 | 164.50 | 338,575 |
| 2025-01-27 | 172.00 | 172.00 | 165.00 | 166.00 | 717,567 |
| 2025-01-24 | 176.00 | 176.00 | 172.00 | 172.50 | 582,453 |
| 2025-01-23 | 173.00 | 176.00 | 173.00 | 176.00 | 472,453 |
| 2025-01-22 | 175.00 | 175.00 | 172.00 | 173.50 | 1,112,832 |
| 2025-01-21 | 179.00 | 179.00 | 175.50 | 177.00 | 626,584 |
| 2025-01-20 | 182.00 | 183.00 | 181.00 | 183.00 | 251,136 |
| 2025-01-17 | 185.00 | 185.00 | 182.00 | 182.00 | 159,074 |
| 2025-01-16 | 183.50 | 186.50 | 182.00 | 183.50 | 346,117 |
| 2025-01-15 | 182.00 | 183.00 | 182.00 | 183.00 | 162,294 |
| 2025-01-14 | 180.50 | 180.50 | 180.00 | 180.50 | 241,631 |
| 2025-01-13 | 182.00 | 182.00 | 179.00 | 179.50 | 232,153 |
| 2025-01-10 | 187.50 | 187.50 | 180.50 | 184.50 | 472,110 |
| 2025-01-09 | 187.00 | 187.00 | 187.00 | 188.00 | 141,746 |
| 2025-01-08 | 188.50 | 189.50 | 188.50 | 189.50 | 168,305 |
| 2025-01-07 | 193.00 | 193.00 | 189.00 | 189.50 | 216,069 |
| 2025-01-06 | 191.00 | 193.50 | 189.00 | 193.50 | 393,336 |
| 2025-01-03 | 193.00 | 195.00 | 193.00 | 195.00 | 112,659 |
| 2025-01-02 | 193.00 | 193.00 | 193.00 | 193.00 | 245,414 |
| 2025-01-01 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2024-12-31 | 190.50 | 192.50 | 190.50 | 192.50 | 37,661 |
| 2024-12-30 | 195.00 | 195.00 | 189.50 | 190.75 | 134,462 |
| 2024-12-27 | 189.50 | 195.00 | 189.50 | 190.00 | 64,150 |
| 2024-12-26 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2024-12-25 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2024-12-24 | 190.50 | 195.00 | 190.50 | 191.50 | 69,654 |
| 2024-12-23 | 191.50 | 192.00 | 190.00 | 190.00 | 78,630 |
| 2024-12-20 | 193.50 | 195.50 | 193.50 | 195.50 | 309,116 |
| 2024-12-19 | 194.00 | 194.00 | 193.50 | 193.50 | 84,685 |
| 2024-12-18 | 195.00 | 197.00 | 194.00 | 197.00 | 202,156 |
| 2024-12-17 | 195.50 | 199.00 | 195.50 | 195.50 | 137,566 |
| 2024-12-16 | 198.50 | 198.50 | 196.00 | 196.00 | 139,976 |
| 2024-12-13 | 196.00 | 197.00 | 196.00 | 197.00 | 97,441 |
| 2024-12-12 | 195.50 | 196.00 | 195.00 | 196.00 | 223,682 |
| 2024-12-11 | 195.00 | 195.50 | 194.50 | 195.50 | 107,649 |
| 2024-12-10 | 194.50 | 195.00 | 193.00 | 195.00 | 175,760 |
| 2024-12-09 | 194.00 | 198.00 | 193.50 | 193.50 | 140,083 |
| 2024-12-06 | 193.50 | 193.50 | 192.00 | 192.50 | 121,243 |
| 2024-12-05 | 192.50 | 192.50 | 192.50 | 192.50 | 113,088 |
| 2024-12-04 | 190.00 | 192.50 | 190.00 | 191.50 | 288,096 |
| 2024-12-03 | 189.00 | 190.50 | 189.00 | 190.50 | 175,706 |
| 2024-12-02 | 189.00 | 189.00 | 189.00 | 189.00 | 136,846 |
| 2024-11-29 | 188.50 | 190.00 | 188.00 | 189.00 | 83,868 |
| 2024-11-28 | 187.00 | 187.00 | 187.00 | 187.00 | 386,050 |
| 2024-11-27 | 187.00 | 188.00 | 186.00 | 187.50 | 650,145 |
| 2024-11-26 | 187.00 | 189.00 | 187.00 | 189.00 | 157,633 |
| 2024-11-25 | 184.00 | 187.00 | 184.00 | 186.00 | 220,274 |
| 2024-11-22 | 180.50 | 183.00 | 180.00 | 183.00 | 230,206 |
| 2024-11-21 | 180.00 | 182.00 | 180.00 | 182.00 | 186,961 |
| 2024-11-20 | 181.50 | 181.50 | 181.50 | 181.50 | 203,388 |
| 2024-11-19 | 180.00 | 183.00 | 180.00 | 181.50 | 208,543 |
| 2024-11-18 | 180.00 | 184.00 | 178.50 | 178.50 | 331,055 |
| 2024-11-15 | 181.00 | 181.00 | 179.50 | 179.50 | 247,537 |
| 2024-11-14 | 184.00 | 184.00 | 181.00 | 181.00 | 283,629 |
| 2024-11-13 | 179.50 | 184.00 | 178.50 | 180.00 | 185,351 |
| 2024-11-12 | 180.50 | 184.00 | 180.50 | 180.50 | 295,307 |
| 2024-11-11 | 185.50 | 188.50 | 181.00 | 183.50 | 303,932 |
| 2024-11-08 | 183.00 | 185.50 | 182.00 | 185.00 | 252,755 |
| 2024-11-07 | 189.00 | 189.00 | 184.00 | 184.00 | 214,266 |
| 2024-11-06 | 188.00 | 189.50 | 185.00 | 185.00 | 349,767 |
| 2024-11-05 | 179.50 | 184.50 | 179.50 | 182.00 | 252,597 |
| 2024-11-04 | 179.00 | 183.50 | 179.00 | 179.00 | 131,145 |
| 2024-11-01 | 182.50 | 184.50 | 179.50 | 180.50 | 122,663 |
| 2024-10-31 | 179.50 | 182.50 | 178.50 | 179.50 | 561,111 |
| 2024-10-30 | 182.50 | 182.50 | 179.00 | 180.00 | 160,322 |
| 2024-10-29 | 182.50 | 182.50 | 179.50 | 180.00 | 353,382 |
| 2024-10-28 | 179.50 | 182.50 | 179.50 | 180.50 | 246,568 |
| 2024-10-25 | 181.00 | 187.00 | 180.00 | 180.00 | 161,574 |
| 2024-10-24 | 189.50 | 189.50 | 181.00 | 181.00 | 180,753 |
| 2024-10-23 | 189.50 | 189.50 | 182.50 | 182.50 | 387,898 |
| 2024-10-22 | 181.50 | 184.00 | 181.00 | 181.00 | 95,053 |
| 2024-10-21 | 185.00 | 188.00 | 185.00 | 186.00 | 298,585 |
| 2024-10-18 | 187.00 | 187.00 | 187.00 | 187.00 | 154,231 |
| 2024-10-17 | 191.00 | 191.00 | 190.00 | 189.50 | 333,214 |
| 2024-10-16 | 187.00 | 190.00 | 187.00 | 190.00 | 344,459 |
| 2024-10-15 | 181.50 | 188.00 | 181.50 | 188.00 | 318,435 |
| 2024-10-14 | 188.00 | 188.00 | 186.00 | 186.00 | 178,355 |
| 2024-10-11 | 185.00 | 187.00 | 185.00 | 187.00 | 302,255 |
| 2024-10-10 | 184.00 | 185.00 | 182.50 | 185.00 | 178,913 |
| 2024-10-09 | 183.00 | 183.00 | 182.00 | 183.00 | 173,246 |
| 2024-10-08 | 180.00 | 181.50 | 180.00 | 181.00 | 181,713 |
| 2024-10-07 | 184.00 | 184.00 | 178.50 | 178.50 | 194,747 |
| 2024-10-04 | 184.50 | 184.50 | 183.00 | 183.00 | 238,949 |
| 2024-10-03 | 190.00 | 190.00 | 184.00 | 184.00 | 138,420 |
| 2024-10-02 | 185.50 | 185.50 | 185.00 | 185.00 | 186,707 |
| 2024-10-01 | 185.00 | 187.00 | 185.00 | 187.00 | 299,190 |
| 2024-09-30 | 185.50 | 185.50 | 184.00 | 184.00 | 211,025 |
| 2024-09-27 | 189.00 | 189.00 | 186.00 | 186.00 | 203,529 |
| 2024-09-26 | 189.00 | 194.00 | 186.00 | 190.50 | 222,634 |
| 2024-09-25 | 193.00 | 194.50 | 188.00 | 191.50 | 199,736 |
| 2024-09-24 | 187.50 | 193.00 | 187.50 | 193.00 | 445,929 |
| 2024-09-23 | 187.50 | 189.00 | 187.50 | 189.00 | 147,757 |
| 2024-09-20 | 186.00 | 189.00 | 185.50 | 189.00 | 470,098 |
| 2024-09-19 | 186.00 | 191.50 | 186.00 | 191.50 | 199,776 |
| 2024-09-18 | 188.50 | 189.00 | 188.50 | 189.00 | 179,773 |
| 2024-09-17 | 186.00 | 187.00 | 186.00 | 187.00 | 86,157 |
| 2024-09-16 | 185.00 | 185.00 | 185.00 | 185.00 | 95,264 |
| 2024-09-13 | 186.00 | 188.00 | 185.50 | 188.00 | 104,946 |
| 2024-09-12 | 189.00 | 189.00 | 189.00 | 187.00 | 127,545 |
| 2024-09-11 | 185.00 | 185.50 | 184.00 | 185.50 | 162,738 |
| 2024-09-10 | 184.50 | 184.50 | 184.50 | 184.50 | 67,426 |
| 2024-09-09 | 183.00 | 186.00 | 183.00 | 186.00 | 556,662 |
| 2024-09-06 | 186.00 | 186.00 | 183.00 | 183.00 | 124,929 |
| 2024-09-05 | 186.00 | 186.00 | 185.00 | 186.00 | 77,654 |
| 2024-09-04 | 183.50 | 185.00 | 183.00 | 185.00 | 308,560 |
| 2024-09-03 | 182.50 | 188.50 | 182.50 | 188.50 | 202,959 |
| 2024-09-02 | 185.00 | 185.00 | 182.50 | 182.50 | 89,063 |
| 2024-08-30 | 186.50 | 186.50 | 185.00 | 185.00 | 100,637 |
| 2024-08-29 | 186.00 | 186.50 | 185.50 | 185.50 | 120,531 |
| 2024-08-28 | 186.00 | 187.50 | 185.50 | 187.00 | 209,549 |
| 2024-08-27 | 184.50 | 187.00 | 184.50 | 187.00 | 241,111 |
| 2024-08-26 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2024-08-23 | 184.00 | 184.50 | 184.00 | 185.50 | 43,615 |
| 2024-08-22 | 184.50 | 187.50 | 184.50 | 186.50 | 208,272 |
| 2024-08-21 | 186.00 | 186.00 | 186.00 | 186.00 | 147,175 |
| 2024-08-20 | 183.00 | 187.50 | 183.00 | 186.00 | 277,833 |
| 2024-08-19 | 185.00 | 185.00 | 184.50 | 184.50 | 141,005 |
| 2024-08-16 | 184.00 | 184.00 | 182.00 | 183.00 | 307,542 |
| 2024-08-15 | 184.00 | 185.00 | 182.00 | 182.00 | 99,309 |
| 2024-08-14 | 185.50 | 186.00 | 185.00 | 183.75 | 121,380 |
| 2024-08-13 | 186.00 | 186.00 | 186.00 | 186.00 | 96,989 |
| 2024-08-12 | 181.00 | 186.00 | 181.00 | 186.00 | 135,121 |
| 2024-08-09 | 182.00 | 186.00 | 182.00 | 184.00 | 120,006 |
| 2024-08-08 | 183.00 | 185.00 | 183.00 | 184.00 | 191,801 |
| 2024-08-07 | 183.00 | 183.00 | 180.00 | 182.50 | 188,267 |
| 2024-08-06 | 179.50 | 179.50 | 179.50 | 179.50 | 234,377 |
| 2024-08-05 | 173.00 | 176.00 | 173.00 | 175.00 | 672,137 |
| 2024-08-02 | 186.00 | 188.50 | 183.00 | 183.00 | 193,976 |
| 2024-08-01 | 190.00 | 190.00 | 187.00 | 189.00 | 113,784 |
| 2024-07-31 | 187.00 | 189.00 | 185.00 | 185.00 | 242,879 |
| 2024-07-30 | 184.50 | 187.00 | 184.50 | 187.00 | 183,719 |
| 2024-07-29 | 182.00 | 184.00 | 182.00 | 184.00 | 440,026 |
| 2024-07-26 | 178.00 | 180.00 | 177.50 | 180.00 | 179,779 |
| 2024-07-25 | 177.50 | 177.50 | 176.75 | 176.75 | 199,637 |
| 2024-07-24 | 180.00 | 180.00 | 176.00 | 177.50 | 188,304 |
| 2024-07-23 | 177.50 | 179.00 | 175.50 | 179.00 | 313,782 |
| 2024-07-22 | 178.00 | 182.00 | 178.00 | 179.50 | 207,032 |
| 2024-07-19 | 180.00 | 180.00 | 180.00 | 181.00 | 264,082 |
| 2024-07-18 | 181.00 | 182.00 | 181.00 | 182.50 | 158,648 |
| 2024-07-17 | 182.00 | 182.00 | 181.50 | 181.50 | 103,453 |
| 2024-07-16 | 183.00 | 184.00 | 182.00 | 184.00 | 147,564 |
| 2024-07-15 | 188.50 | 188.50 | 184.00 | 184.50 | 199,605 |
| 2024-07-12 | 187.00 | 187.00 | 184.50 | 185.00 | 183,514 |
| 2024-07-11 | 183.00 | 186.00 | 183.00 | 186.00 | 287,311 |
| 2024-07-10 | 184.50 | 184.50 | 184.50 | 184.50 | 111,663 |
| 2024-07-09 | 186.50 | 186.50 | 185.00 | 184.50 | 209,709 |
| 2024-07-08 | 184.00 | 188.00 | 184.00 | 186.00 | 445,482 |
| 2024-07-05 | 186.00 | 186.00 | 182.00 | 186.00 | 209,126 |
| 2024-07-04 | 183.50 | 185.00 | 183.50 | 184.00 | 255,868 |
| 2024-07-03 | 182.50 | 185.00 | 181.00 | 185.00 | 284,239 |
| 2024-07-02 | 182.50 | 183.00 | 180.50 | 183.00 | 390,278 |
| 2024-07-01 | 180.50 | 182.50 | 177.00 | 182.00 | 321,583 |
| 2024-06-28 | 179.00 | 180.50 | 178.50 | 180.50 | 113,386 |
| 2024-06-27 | 182.00 | 182.00 | 179.50 | 179.50 | 198,459 |
| 2024-06-26 | 180.00 | 180.00 | 176.00 | 180.00 | 64,333 |
| 2024-06-25 | 180.00 | 181.00 | 178.00 | 181.00 | 103,747 |
| 2024-06-24 | 180.50 | 180.50 | 176.00 | 180.00 | 132,830 |
| 2024-06-21 | 178.00 | 181.00 | 176.50 | 181.00 | 251,789 |
| 2024-06-20 | 177.00 | 181.00 | 177.00 | 181.00 | 245,884 |
| 2024-06-19 | 181.00 | 181.00 | 176.50 | 179.00 | 212,554 |
| 2024-06-18 | 180.50 | 180.50 | 176.00 | 177.50 | 172,476 |
| 2024-06-17 | 176.00 | 180.50 | 175.50 | 175.50 | 301,537 |
| 2024-06-14 | 173.50 | 180.50 | 171.00 | 177.00 | 503,976 |
| 2024-06-13 | 172.50 | 173.00 | 170.50 | 171.00 | 165,135 |
| 2024-06-12 | 175.00 | 175.00 | 175.00 | 175.00 | 133,042 |
| 2024-06-11 | 172.00 | 172.00 | 172.00 | 172.00 | 208,929 |
| 2024-06-10 | 173.50 | 173.50 | 167.50 | 171.50 | 375,628 |
| 2024-06-07 | 175.00 | 175.00 | 168.00 | 168.50 | 171,716 |
| 2024-06-06 | 170.00 | 173.50 | 169.50 | 172.00 | 211,554 |
| 2024-06-05 | 164.50 | 170.00 | 164.50 | 170.00 | 398,987 |
| 2024-06-04 | 168.00 | 168.00 | 152.00 | 163.00 | 932,986 |
| 2024-06-03 | 165.00 | 172.00 | 165.00 | 171.00 | 490,091 |
| 2024-05-31 | 164.50 | 165.00 | 161.00 | 161.00 | 233,226 |
| 2024-05-30 | 163.00 | 167.50 | 160.50 | 166.00 | 412,027 |
| 2024-05-29 | 164.50 | 165.50 | 163.50 | 165.50 | 214,814 |
| 2024-05-28 | 165.50 | 168.50 | 164.50 | 165.00 | 649,861 |
| 2024-05-27 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2024-05-24 | 168.00 | 175.50 | 166.50 | 169.50 | 174,303 |
| 2024-05-23 | 170.50 | 171.50 | 168.00 | 171.50 | 207,916 |
| 2024-05-22 | 168.00 | 173.00 | 168.00 | 170.50 | 225,294 |
| 2024-05-21 | 172.00 | 172.00 | 168.00 | 171.00 | 269,644 |
| 2024-05-20 | 171.00 | 174.00 | 171.00 | 174.00 | 285,049 |
| 2024-05-17 | 169.00 | 171.00 | 169.00 | 171.00 | 205,286 |
| 2024-05-16 | 169.00 | 171.00 | 169.00 | 169.00 | 274,802 |
| 2024-05-15 | 171.50 | 172.50 | 169.50 | 170.00 | 428,753 |
| 2024-05-14 | 170.50 | 174.00 | 170.00 | 171.00 | 1,549,521 |
| 2024-05-13 | 174.00 | 175.50 | 168.00 | 169.00 | 591,043 |
| 2024-05-10 | 178.50 | 178.50 | 173.00 | 174.00 | 570,288 |
| 2024-05-09 | 187.00 | 187.50 | 172.00 | 177.00 | 354,060 |
| 2024-05-08 | 182.00 | 186.00 | 182.00 | 184.00 | 328,690 |
| 2024-05-07 | 184.50 | 186.00 | 182.00 | 182.00 | 559,833 |
| 2024-05-06 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-05-03 | 187.00 | 187.00 | 181.50 | 183.00 | 587,315 |
| 2024-05-02 | 181.00 | 186.50 | 179.00 | 185.50 | 526,443 |
| 2024-05-01 | 176.00 | 181.00 | 176.00 | 178.00 | 539,665 |
| 2024-04-30 | 174.50 | 176.50 | 170.00 | 176.50 | 494,778 |
| 2024-04-29 | 169.50 | 174.00 | 169.50 | 174.00 | 1,510,800 |
| 2024-04-26 | 169.00 | 169.00 | 165.00 | 168.00 | 212,908 |
| 2024-04-25 | 169.00 | 169.00 | 165.00 | 168.00 | 111,355 |
| 2024-04-24 | 168.50 | 169.00 | 165.00 | 168.00 | 280,063 |
| 2024-04-23 | 168.50 | 169.00 | 166.50 | 168.00 | 213,183 |
| 2024-04-22 | 167.00 | 169.00 | 163.50 | 166.00 | 200,968 |
| 2024-04-19 | 165.00 | 165.00 | 161.50 | 163.00 | 557,171 |
| 2024-04-18 | 168.00 | 168.00 | 164.00 | 164.00 | 229,055 |
| 2024-04-17 | 165.00 | 168.00 | 165.00 | 166.00 | 169,870 |
| 2024-04-16 | 169.00 | 169.00 | 165.00 | 165.00 | 139,408 |
| 2024-04-15 | 161.50 | 166.50 | 161.50 | 166.00 | 225,996 |
| 2024-04-12 | 166.00 | 168.00 | 165.50 | 166.00 | 235,693 |
| 2024-04-11 | 165.50 | 165.50 | 162.50 | 163.00 | 234,264 |
| 2024-04-10 | 166.00 | 166.00 | 162.00 | 164.00 | 215,121 |
| 2024-04-09 | 165.00 | 167.00 | 162.50 | 165.00 | 542,682 |
| 2024-04-08 | 165.00 | 168.50 | 163.50 | 165.50 | 470,586 |
| 2024-04-05 | 166.00 | 166.00 | 164.00 | 166.00 | 267,624 |
| 2024-04-04 | 166.00 | 167.00 | 161.50 | 166.50 | 308,524 |
| 2024-04-03 | 165.00 | 166.50 | 164.00 | 166.00 | 559,325 |
| 2024-04-02 | 161.00 | 162.00 | 159.00 | 162.00 | 607,225 |
| 2024-04-01 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2024-03-29 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2024-03-28 | 164.00 | 166.00 | 159.50 | 159.50 | 288,982 |
| 2024-03-27 | 165.50 | 165.50 | 161.50 | 161.50 | 367,608 |
| 2024-03-26 | 166.00 | 166.00 | 159.50 | 161.50 | 510,504 |
| 2024-03-25 | 163.50 | 163.50 | 157.50 | 162.00 | 450,820 |
| 2024-03-22 | 163.00 | 163.00 | 158.50 | 161.50 | 559,809 |
| 2024-03-21 | 158.00 | 161.50 | 158.00 | 160.00 | 899,167 |
| 2024-03-20 | 146.00 | 158.00 | 145.50 | 156.00 | 1,186,814 |
| 2024-03-19 | 147.00 | 148.00 | 143.00 | 145.50 | 2,060,669 |
| 2024-03-18 | 152.50 | 155.50 | 145.50 | 147.00 | 1,704,565 |
| 2024-03-15 | 159.00 | 160.50 | 149.50 | 154.00 | 1,867,623 |
| 2024-03-14 | 159.50 | 164.00 | 157.50 | 158.00 | 613,841 |
| 2024-03-13 | 174.50 | 174.50 | 158.00 | 158.00 | 2,141,108 |
| 2024-03-12 | 179.50 | 180.00 | 174.00 | 174.50 | 756,977 |
| 2024-03-11 | 182.00 | 183.00 | 178.00 | 178.00 | 486,932 |
| 2024-03-08 | 185.00 | 185.00 | 180.00 | 182.00 | 385,918 |
| 2024-03-07 | 183.50 | 184.50 | 180.50 | 181.50 | 364,646 |
| 2024-03-06 | 184.00 | 185.50 | 181.50 | 183.00 | 799,369 |
| 2024-03-05 | 187.00 | 187.00 | 184.00 | 184.00 | 348,087 |
| 2024-03-04 | 188.50 | 190.50 | 185.50 | 185.50 | 632,296 |
| 2024-03-01 | 189.00 | 189.50 | 182.50 | 189.50 | 436,461 |
| 2024-02-29 | 188.00 | 188.00 | 186.00 | 186.50 | 290,458 |
| 2024-02-28 | 185.00 | 187.50 | 182.50 | 183.50 | 474,429 |
| 2024-02-27 | 188.00 | 189.00 | 185.50 | 187.00 | 455,216 |
| 2024-02-26 | 187.50 | 188.00 | 184.50 | 186.50 | 467,342 |
| 2024-02-23 | 188.00 | 189.00 | 182.50 | 186.00 | 444,107 |
| 2024-02-22 | 185.50 | 188.50 | 182.50 | 185.00 | 475,487 |
| 2024-02-21 | 187.00 | 189.00 | 181.50 | 185.00 | 450,949 |
| 2024-02-20 | 185.00 | 190.50 | 181.50 | 187.00 | 485,924 |
| 2024-02-19 | 187.00 | 190.50 | 183.50 | 183.50 | 547,200 |
| 2024-02-16 | 186.00 | 189.00 | 185.50 | 185.50 | 953,782 |
| 2024-02-15 | 181.50 | 183.00 | 181.50 | 183.00 | 213,349 |
| 2024-02-14 | 181.50 | 182.50 | 181.50 | 181.50 | 809,417 |
| 2024-02-13 | 181.50 | 182.00 | 181.00 | 181.50 | 357,257 |
| 2024-02-12 | 185.50 | 185.50 | 178.00 | 181.50 | 560,906 |
| 2024-02-09 | 187.00 | 187.50 | 183.00 | 184.50 | 515,609 |
| 2024-02-08 | 187.00 | 190.00 | 183.00 | 185.00 | 555,722 |
| 2024-02-07 | 189.00 | 189.00 | 186.00 | 187.00 | 756,735 |
| 2024-02-06 | 190.00 | 191.50 | 186.00 | 186.50 | 687,803 |
| 2024-02-05 | 185.00 | 190.00 | 185.00 | 185.00 | 812,559 |
| 2024-02-02 | 189.00 | 192.00 | 184.00 | 186.00 | 1,557,818 |
| 2024-02-01 | 187.50 | 187.50 | 181.50 | 187.00 | 380,617 |
| 2024-01-31 | 186.00 | 187.00 | 185.50 | 185.75 | 372,363 |
| 2024-01-30 | 185.00 | 185.00 | 182.00 | 184.50 | 1,039,997 |
| 2024-01-29 | 182.00 | 185.00 | 182.00 | 183.50 | 768,168 |
| 2024-01-26 | 181.00 | 182.00 | 181.00 | 182.00 | 494,113 |
| 2024-01-25 | 180.00 | 181.00 | 178.00 | 178.00 | 395,381 |
| 2024-01-24 | 177.50 | 180.00 | 177.50 | 178.50 | 346,791 |
| 2024-01-23 | 177.50 | 177.50 | 177.00 | 177.00 | 463,174 |
| 2024-01-22 | 177.00 | 177.00 | 175.00 | 176.50 | 444,972 |
| 2024-01-19 | 173.00 | 177.00 | 172.00 | 177.00 | 372,223 |
| 2024-01-18 | 172.50 | 173.00 | 171.50 | 172.00 | 279,658 |
| 2024-01-17 | 169.50 | 171.00 | 169.00 | 169.00 | 202,872 |
| 2024-01-16 | 174.00 | 174.00 | 170.50 | 170.50 | 203,957 |
| 2024-01-15 | 175.00 | 175.00 | 173.00 | 173.00 | 402,873 |
| 2024-01-12 | 175.00 | 175.00 | 173.00 | 173.00 | 429,982 |
| 2024-01-11 | 179.00 | 179.00 | 173.00 | 173.00 | 387,449 |
| 2024-01-10 | 176.00 | 176.00 | 173.50 | 173.50 | 311,704 |
| 2024-01-09 | 174.50 | 177.00 | 174.00 | 173.75 | 323,687 |
| 2024-01-08 | 178.00 | 178.00 | 174.50 | 175.00 | 433,118 |
| 2024-01-05 | 175.50 | 175.50 | 175.00 | 175.00 | 566,833 |
| 2024-01-04 | 176.00 | 176.00 | 174.00 | 175.00 | 753,460 |
| 2024-01-03 | 176.00 | 176.50 | 172.00 | 174.00 | 404,243 |
| 2024-01-02 | 175.50 | 175.50 | 172.00 | 174.00 | 116,465 |
| 2024-01-01 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-12-29 | 173.50 | 174.00 | 173.00 | 173.00 | 213,869 |
| 2023-12-28 | 172.50 | 173.00 | 166.50 | 171.50 | 220,304 |
| 2023-12-27 | 167.50 | 173.00 | 167.50 | 169.00 | 473,407 |
| 2023-12-26 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-12-25 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-12-22 | 168.00 | 170.50 | 167.00 | 167.00 | 404,770 |
| 2023-12-21 | 170.00 | 170.00 | 166.00 | 166.50 | 709,719 |
| 2023-12-20 | 169.00 | 172.00 | 167.50 | 170.50 | 333,650 |
| 2023-12-19 | 168.50 | 173.00 | 168.50 | 168.50 | 397,731 |
| 2023-12-18 | 171.50 | 172.50 | 168.50 | 168.50 | 457,431 |
| 2023-12-15 | 173.00 | 173.50 | 171.50 | 171.50 | 535,055 |
| 2023-12-14 | 170.00 | 172.50 | 169.50 | 171.00 | 581,814 |
| 2023-12-13 | 172.00 | 172.00 | 167.00 | 169.00 | 630,706 |
| 2023-12-12 | 169.00 | 171.00 | 169.00 | 170.00 | 687,153 |
| 2023-12-11 | 170.00 | 171.00 | 170.00 | 169.50 | 671,711 |
| 2023-12-08 | 171.00 | 171.00 | 171.00 | 170.00 | 658,895 |
| 2023-12-07 | 170.50 | 170.50 | 170.00 | 169.75 | 171,690 |
| 2023-12-06 | 171.00 | 171.50 | 169.50 | 169.25 | 762,109 |
| 2023-12-05 | 169.00 | 173.00 | 168.50 | 169.00 | 379,528 |
| 2023-12-04 | 168.00 | 172.00 | 168.00 | 169.75 | 449,137 |
| 2023-12-01 | 167.00 | 167.00 | 167.00 | 167.00 | 606,136 |
| 2023-11-30 | 167.00 | 167.00 | 165.00 | 166.50 | 291,163 |
| 2023-11-29 | 166.00 | 167.50 | 165.00 | 166.00 | 425,712 |
| 2023-11-28 | 168.00 | 168.50 | 166.50 | 166.50 | 452,252 |
| 2023-11-27 | 170.50 | 170.50 | 168.50 | 168.50 | 441,032 |
| 2023-11-24 | 169.00 | 169.00 | 168.50 | 168.50 | 368,698 |
| 2023-11-23 | 169.50 | 169.50 | 169.00 | 169.00 | 338,044 |
| 2023-11-22 | 169.00 | 169.00 | 169.00 | 169.00 | 268,074 |
| 2023-11-21 | 169.50 | 171.00 | 169.00 | 168.75 | 341,010 |
| 2023-11-20 | 169.50 | 170.50 | 168.00 | 168.00 | 509,598 |
| 2023-11-17 | 169.00 | 169.00 | 166.50 | 168.00 | 471,700 |
| 2023-11-16 | 167.00 | 169.50 | 167.00 | 167.00 | 261,308 |
| 2023-11-15 | 166.50 | 167.00 | 166.50 | 166.50 | 658,115 |
| 2023-11-14 | 166.50 | 168.00 | 166.50 | 167.00 | 577,210 |
| 2023-11-13 | 164.00 | 166.50 | 164.00 | 166.50 | 1,128,604 |
| 2023-11-10 | 162.00 | 163.50 | 161.50 | 161.50 | 325,443 |
| 2023-11-09 | 159.50 | 162.50 | 159.00 | 159.00 | 270,295 |
| 2023-11-08 | 159.00 | 159.00 | 158.50 | 158.50 | 255,886 |
| 2023-11-07 | 158.50 | 160.00 | 157.50 | 157.50 | 280,229 |
| 2023-11-06 | 158.50 | 160.00 | 157.50 | 159.00 | 193,923 |
| 2023-11-03 | 157.50 | 158.50 | 157.50 | 158.50 | 382,972 |
| 2023-11-02 | 149.50 | 157.00 | 149.50 | 155.50 | 380,108 |
| 2023-11-01 | 148.00 | 154.50 | 148.00 | 149.00 | 278,708 |
| 2023-10-31 | 145.00 | 152.00 | 145.00 | 147.00 | 223,438 |
| 2023-10-30 | 144.00 | 147.00 | 142.00 | 144.00 | 233,800 |
| 2023-10-27 | 143.00 | 144.00 | 142.00 | 144.00 | 731,252 |
| 2023-10-26 | 146.00 | 146.00 | 142.00 | 142.00 | 761,797 |
| 2023-10-25 | 150.00 | 150.00 | 146.50 | 147.00 | 140,179 |
| 2023-10-24 | 151.00 | 151.00 | 147.00 | 147.00 | 155,981 |
| 2023-10-23 | 154.00 | 154.00 | 147.50 | 148.50 | 847,069 |
| 2023-10-20 | 154.00 | 156.00 | 153.00 | 154.50 | 244,754 |
| 2023-10-19 | 156.00 | 157.50 | 154.50 | 154.50 | 161,137 |
| 2023-10-18 | 158.00 | 159.00 | 158.00 | 159.00 | 67,491 |
| 2023-10-17 | 159.00 | 159.00 | 159.00 | 159.00 | 227,696 |
| 2023-10-16 | 156.50 | 159.00 | 156.50 | 157.50 | 213,552 |
| 2023-10-13 | 158.00 | 160.00 | 158.00 | 158.50 | 300,694 |
| 2023-10-12 | 159.50 | 161.50 | 157.50 | 158.00 | 333,084 |
| 2023-10-11 | 159.00 | 160.50 | 159.00 | 159.50 | 221,792 |
| 2023-10-10 | 160.50 | 161.00 | 160.50 | 160.50 | 407,172 |
| 2023-10-09 | 162.00 | 162.00 | 159.00 | 159.00 | 190,261 |
| 2023-10-06 | 161.50 | 161.50 | 160.50 | 161.00 | 129,781 |
| 2023-10-05 | 160.00 | 162.00 | 156.50 | 161.00 | 224,775 |
| 2023-10-04 | 160.00 | 160.00 | 157.50 | 157.50 | 229,800 |
| 2023-10-03 | 159.00 | 161.00 | 159.00 | 161.00 | 210,451 |
| 2023-10-02 | 160.00 | 161.50 | 159.00 | 159.00 | 335,350 |
| 2023-09-29 | 160.50 | 162.00 | 160.00 | 160.00 | 125,630 |
| 2023-09-28 | 160.50 | 161.00 | 159.50 | 159.50 | 280,956 |
| 2023-09-27 | 160.50 | 161.00 | 159.50 | 160.50 | 406,012 |
| 2023-09-26 | 158.50 | 161.00 | 158.50 | 161.00 | 86,182 |
| 2023-09-25 | 158.00 | 162.00 | 158.00 | 159.00 | 346,286 |
| 2023-09-22 | 155.00 | 161.50 | 155.00 | 161.50 | 495,364 |
| 2023-09-21 | 156.50 | 160.00 | 154.50 | 154.50 | 327,718 |
| 2023-09-20 | 161.50 | 163.50 | 158.00 | 159.50 | 389,175 |
| 2023-09-19 | 166.00 | 166.00 | 161.50 | 161.50 | 274,837 |
| 2023-09-18 | 162.50 | 165.00 | 161.00 | 162.00 | 432,475 |
| 2023-09-15 | 163.50 | 164.00 | 161.50 | 162.00 | 554,986 |
| 2023-09-14 | 162.00 | 162.50 | 161.00 | 161.00 | 374,236 |
| 2023-09-13 | 163.50 | 163.50 | 162.00 | 159.75 | 274,255 |
| 2023-09-12 | 164.00 | 164.00 | 162.00 | 162.00 | 700,619 |
| 2023-09-11 | 165.00 | 166.00 | 161.50 | 163.50 | 984,683 |
| 2023-09-08 | 164.00 | 164.00 | 162.50 | 162.50 | 682,877 |
| 2023-09-07 | 161.50 | 163.50 | 161.50 | 162.50 | 839,892 |
| 2023-09-06 | 163.00 | 163.00 | 161.00 | 161.00 | 867,329 |
| 2023-09-05 | 160.50 | 163.00 | 158.50 | 162.00 | 1,036,571 |
| 2023-09-04 | 160.50 | 160.50 | 159.50 | 160.00 | 922,888 |
| 2023-09-01 | 157.50 | 160.50 | 157.50 | 159.00 | 792,637 |
| 2023-08-31 | 156.50 | 157.00 | 156.50 | 157.00 | 530,916 |
| 2023-08-30 | 154.50 | 156.50 | 154.50 | 156.00 | 546,229 |
| 2023-08-29 | 156.00 | 156.00 | 156.00 | 156.00 | 741,060 |
| 2023-08-28 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-08-25 | 155.00 | 155.00 | 155.00 | 155.00 | 834,947 |
| 2023-08-24 | 153.50 | 155.00 | 153.50 | 154.00 | 649,207 |
| 2023-08-23 | 152.50 | 154.00 | 152.50 | 153.50 | 644,569 |
| 2023-08-22 | 152.50 | 153.50 | 151.50 | 152.50 | 244,575 |
| 2023-08-21 | 151.00 | 151.00 | 151.00 | 151.00 | 279,765 |
| 2023-08-18 | 151.50 | 151.50 | 151.50 | 151.50 | 305,381 |
| 2023-08-17 | 152.00 | 152.00 | 152.00 | 152.00 | 507,044 |
| 2023-08-16 | 151.00 | 151.00 | 150.00 | 150.00 | 335,885 |
| 2023-08-15 | 151.00 | 151.00 | 151.00 | 151.00 | 237,160 |
| 2023-08-14 | 153.00 | 153.00 | 151.00 | 151.00 | 399,076 |
| 2023-08-11 | 151.50 | 153.50 | 150.00 | 151.00 | 266,179 |
| 2023-08-10 | 152.00 | 153.50 | 151.50 | 151.50 | 461,010 |
| 2023-08-09 | 149.00 | 154.00 | 149.00 | 151.00 | 676,316 |
| 2023-08-08 | 147.50 | 148.50 | 147.50 | 148.50 | 113,498 |
| 2023-08-07 | 144.00 | 148.00 | 144.00 | 148.00 | 155,926 |
| 2023-08-04 | 147.00 | 147.00 | 146.50 | 146.50 | 147,026 |
| 2023-08-03 | 146.00 | 146.00 | 146.00 | 146.00 | 227,007 |
| 2023-08-02 | 146.00 | 146.00 | 146.00 | 146.00 | 213,964 |
| 2023-08-01 | 146.00 | 146.50 | 145.00 | 146.50 | 453,735 |
| 2023-07-31 | 145.00 | 146.00 | 143.00 | 146.00 | 493,328 |
| 2023-07-28 | 143.00 | 143.00 | 142.50 | 142.50 | 228,299 |
| 2023-07-27 | 144.00 | 145.00 | 144.00 | 144.50 | 479,529 |
| 2023-07-26 | 143.00 | 145.00 | 141.50 | 145.00 | 268,167 |
| 2023-07-25 | 142.00 | 143.00 | 142.00 | 143.00 | 249,098 |
| 2023-07-24 | 143.00 | 143.00 | 143.00 | 143.00 | 86,488 |
| 2023-07-21 | 141.50 | 142.50 | 140.00 | 142.50 | 73,045 |
| 2023-07-20 | 142.50 | 143.50 | 141.00 | 142.50 | 354,828 |
| 2023-07-19 | 140.50 | 141.50 | 140.50 | 141.50 | 192,295 |
| 2023-07-18 | 137.50 | 140.00 | 137.50 | 140.00 | 92,415 |
| 2023-07-17 | 141.00 | 141.00 | 138.00 | 138.50 | 146,517 |
| 2023-07-14 | 139.50 | 139.50 | 138.00 | 139.50 | 275,915 |
| 2023-07-13 | 140.50 | 140.50 | 139.50 | 140.00 | 205,760 |
| 2023-07-12 | 139.00 | 140.00 | 139.00 | 140.00 | 147,496 |
| 2023-07-11 | 140.00 | 141.50 | 140.00 | 140.00 | 253,473 |
| 2023-07-10 | 142.00 | 142.00 | 140.50 | 140.50 | 187,225 |
| 2023-07-07 | 141.00 | 142.00 | 141.00 | 141.50 | 437,693 |
| 2023-07-06 | 141.00 | 142.50 | 141.00 | 142.00 | 371,013 |
| 2023-07-05 | 141.50 | 141.50 | 141.50 | 141.50 | 331,650 |
| 2023-07-04 | 141.00 | 142.00 | 141.00 | 141.00 | 422,035 |
| 2023-07-03 | 141.50 | 141.50 | 138.00 | 140.50 | 250,751 |
| 2023-06-30 | 136.50 | 144.00 | 136.50 | 144.00 | 273,169 |
| 2023-06-29 | 137.00 | 137.00 | 135.00 | 135.00 | 289,143 |
| 2023-06-28 | 136.50 | 136.50 | 136.50 | 136.50 | 256,907 |
| 2023-06-27 | 137.50 | 139.50 | 137.50 | 137.50 | 146,207 |
| 2023-06-26 | 133.00 | 137.00 | 133.00 | 137.00 | 185,983 |
| 2023-06-23 | 137.50 | 139.00 | 136.00 | 139.00 | 139,245 |
| 2023-06-22 | 137.50 | 138.50 | 137.50 | 138.50 | 80,615 |
| 2023-06-21 | 137.00 | 139.00 | 136.50 | 139.00 | 81,701 |
| 2023-06-20 | 134.50 | 138.00 | 134.50 | 137.50 | 50,432 |
| 2023-06-19 | 138.00 | 138.00 | 136.00 | 137.50 | 88,867 |
| 2023-06-16 | 137.00 | 138.50 | 136.50 | 136.50 | 2,153,273 |
| 2023-06-15 | 138.00 | 138.00 | 136.50 | 136.50 | 142,764 |
| 2023-06-14 | 137.00 | 138.50 | 137.00 | 137.50 | 140,178 |
| 2023-06-13 | 138.00 | 138.00 | 137.50 | 138.00 | 241,935 |
| 2023-06-12 | 137.00 | 137.00 | 137.00 | 137.00 | 240,724 |
| 2023-06-09 | 135.50 | 136.50 | 135.00 | 136.50 | 258,452 |
| 2023-06-08 | 137.00 | 138.00 | 133.00 | 133.00 | 104,257 |
| 2023-06-07 | 135.00 | 137.50 | 135.00 | 136.50 | 223,933 |
| 2023-06-06 | 136.50 | 137.00 | 136.50 | 136.50 | 443,593 |
| 2023-06-05 | 137.00 | 137.00 | 135.00 | 137.00 | 288,162 |
| 2023-06-02 | 136.50 | 137.00 | 136.50 | 137.00 | 300,429 |
| 2023-06-01 | 136.00 | 136.00 | 135.50 | 136.00 | 677,563 |
| 2023-05-31 | 133.50 | 135.00 | 133.50 | 134.00 | 108,957 |
| 2023-05-30 | 135.50 | 135.50 | 134.00 | 134.00 | 140,971 |
| 2023-05-29 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-05-26 | 132.50 | 136.00 | 132.50 | 133.00 | 126,930 |
| 2023-05-25 | 134.00 | 135.00 | 134.00 | 134.00 | 70,660 |
| 2023-05-24 | 129.00 | 129.00 | 129.00 | 129.00 | 53,502 |
| 2023-05-23 | 134.50 | 134.50 | 134.50 | 134.50 | 130,090 |
| 2023-05-22 | 134.00 | 134.00 | 133.00 | 133.50 | 327,514 |
| 2023-05-19 | 130.00 | 133.50 | 130.00 | 133.50 | 749,115 |
| 2023-05-18 | 129.50 | 133.50 | 129.50 | 133.00 | 46,132 |
| 2023-05-17 | 132.50 | 132.50 | 132.50 | 132.50 | 103,978 |
| 2023-05-16 | 132.00 | 133.00 | 130.00 | 133.00 | 99,054 |
| 2023-05-15 | 133.00 | 133.00 | 133.00 | 133.00 | 88,124 |
| 2023-05-12 | 130.00 | 131.00 | 128.00 | 128.00 | 103,817 |
| 2023-05-11 | 130.00 | 131.00 | 130.00 | 130.00 | 110,758 |
| 2023-05-10 | 130.00 | 130.00 | 129.00 | 129.50 | 132,074 |
| 2023-05-09 | 129.50 | 129.50 | 129.00 | 129.00 | 90,975 |
| 2023-05-08 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-05-05 | 127.00 | 129.50 | 127.00 | 128.00 | 435,255 |
| 2023-05-04 | 128.50 | 129.00 | 128.50 | 129.00 | 230,787 |
| 2023-05-03 | 126.00 | 129.00 | 126.00 | 127.50 | 168,580 |
| 2023-05-02 | 125.00 | 126.50 | 124.00 | 124.00 | 72,476 |
| 2023-05-01 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-04-28 | 126.00 | 126.00 | 126.00 | 126.00 | 80,128 |
| 2023-04-27 | 122.00 | 125.50 | 122.00 | 122.00 | 80,041 |
| 2023-04-26 | 121.50 | 122.00 | 121.00 | 122.00 | 60,654 |
| 2023-04-25 | 122.00 | 122.00 | 121.00 | 121.00 | 91,202 |
| 2023-04-24 | 122.00 | 122.00 | 122.00 | 122.00 | 102,104 |
| 2023-04-21 | 121.50 | 123.00 | 121.50 | 122.50 | 197,538 |
| 2023-04-20 | 122.00 | 122.00 | 122.00 | 122.00 | 38,092 |
| 2023-04-19 | 124.00 | 124.00 | 124.00 | 124.00 | 138,421 |
| 2023-04-18 | 124.00 | 124.00 | 124.00 | 124.00 | 76,010 |
| 2023-04-17 | 124.00 | 124.00 | 120.00 | 120.00 | 58,049 |
| 2023-04-14 | 124.00 | 124.00 | 124.00 | 124.00 | 218,162 |
| 2023-04-13 | 124.50 | 124.50 | 124.00 | 124.00 | 164,303 |
| 2023-04-12 | 124.00 | 124.00 | 123.50 | 123.50 | 133,117 |
| 2023-04-11 | 122.50 | 124.00 | 122.50 | 123.50 | 117,382 |
| 2023-04-10 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-07 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-06 | 123.00 | 123.00 | 123.00 | 123.00 | 37,169 |
| 2023-04-05 | 119.00 | 123.50 | 119.00 | 123.00 | 93,469 |
| 2023-04-04 | 117.50 | 123.50 | 117.50 | 123.00 | 181,555 |
| 2023-04-03 | 120.00 | 123.50 | 120.00 | 123.50 | 158,916 |
| 2023-03-31 | 120.50 | 120.50 | 120.50 | 121.00 | 199,207 |
| 2023-03-30 | 116.50 | 116.50 | 116.50 | 119.00 | 174,528 |
| 2023-03-29 | 118.00 | 120.25 | 118.00 | 120.25 | 51,864 |
| 2023-03-28 | 116.50 | 120.50 | 116.00 | 118.00 | 79,695 |
| 2023-03-27 | 116.50 | 116.50 | 116.50 | 118.75 | 61,450 |
| 2023-03-24 | 119.50 | 119.50 | 119.50 | 118.50 | 54,115 |
| 2023-03-23 | 118.50 | 118.50 | 117.50 | 119.50 | 86,618 |
| 2023-03-22 | 121.00 | 121.00 | 121.00 | 121.00 | 52,733 |
| 2023-03-21 | 119.25 | 121.00 | 119.25 | 121.00 | 65,692 |
| 2023-03-20 | 122.00 | 122.00 | 119.25 | 119.25 | 181,700 |
| 2023-03-17 | 121.00 | 122.00 | 121.00 | 122.00 | 124,755 |
| 2023-03-16 | 122.00 | 122.00 | 117.50 | 121.50 | 90,471 |
| 2023-03-15 | 122.00 | 122.50 | 122.00 | 120.75 | 79,841 |
| 2023-03-14 | 123.00 | 123.50 | 119.50 | 122.00 | 195,599 |
| 2023-03-13 | 122.00 | 125.00 | 122.00 | 124.00 | 102,286 |
| 2023-03-10 | 121.00 | 125.00 | 121.00 | 123.00 | 131,366 |
| 2023-03-09 | 123.50 | 124.50 | 121.50 | 123.75 | 384,163 |
| 2023-03-08 | 122.00 | 122.00 | 122.00 | 122.00 | 125,014 |
| 2023-03-07 | 122.50 | 122.50 | 119.50 | 121.75 | 98,709 |
| 2023-03-06 | 118.00 | 120.50 | 118.00 | 121.00 | 160,370 |
| 2023-03-03 | 119.00 | 120.00 | 118.00 | 118.75 | 6,016 |
| 2023-03-02 | 119.00 | 119.25 | 119.00 | 119.25 | 22,114 |
| 2023-03-01 | 118.00 | 119.00 | 118.00 | 119.00 | 34,981 |
| 2023-02-28 | 118.00 | 119.00 | 117.00 | 118.00 | 153,131 |
| 2023-02-27 | 120.50 | 120.50 | 117.50 | 118.00 | 805,641 |
| 2023-02-24 | 118.00 | 121.00 | 118.00 | 119.00 | 209,451 |
| 2023-02-23 | 118.50 | 120.50 | 117.00 | 119.50 | 106,697 |
| 2023-02-22 | 119.25 | 119.25 | 118.50 | 118.50 | 26,208 |
| 2023-02-21 | 120.00 | 120.50 | 118.50 | 119.25 | 54,502 |
| 2023-02-20 | 119.00 | 119.00 | 119.00 | 120.25 | 99,040 |
| 2023-02-17 | 119.50 | 120.00 | 119.50 | 121.00 | 55,792 |
| 2023-02-16 | 119.50 | 122.00 | 119.50 | 121.75 | 46,225 |
| 2023-02-15 | 120.00 | 121.50 | 120.00 | 121.25 | 103,560 |
| 2023-02-14 | 121.00 | 121.00 | 120.75 | 120.75 | 154,857 |
| 2023-02-13 | 120.50 | 120.50 | 120.50 | 121.00 | 129,381 |
| 2023-02-10 | 119.50 | 120.75 | 119.50 | 120.75 | 97,467 |
| 2023-02-09 | 119.50 | 120.00 | 118.50 | 119.50 | 29,772 |
| 2023-02-08 | 120.00 | 120.00 | 116.50 | 119.00 | 60,958 |
| 2023-02-07 | 118.00 | 118.50 | 118.00 | 119.00 | 100,813 |
| 2023-02-06 | 116.25 | 116.25 | 116.00 | 116.00 | 201,383 |
| 2023-02-03 | 117.50 | 117.50 | 116.25 | 116.25 | 164,336 |
| 2023-02-02 | 118.50 | 118.50 | 116.50 | 117.50 | 100,392 |
| 2023-02-01 | 117.00 | 117.00 | 117.00 | 117.00 | 196,260 |
| 2023-01-31 | 118.00 | 118.00 | 116.00 | 117.00 | 145,028 |
| 2023-01-30 | 125.50 | 125.50 | 116.00 | 119.50 | 263,663 |
| 2023-01-27 | 126.00 | 126.00 | 122.00 | 123.25 | 191,537 |
| 2023-01-26 | 124.50 | 124.50 | 124.00 | 124.00 | 139,758 |
| 2023-01-25 | 128.00 | 128.00 | 128.00 | 125.00 | 102,753 |
| 2023-01-24 | 126.00 | 128.00 | 126.00 | 126.00 | 149,072 |
| 2023-01-23 | 128.00 | 128.00 | 128.00 | 126.25 | 81,215 |
| 2023-01-20 | 128.00 | 128.00 | 127.00 | 127.00 | 105,127 |
| 2023-01-19 | 125.00 | 125.00 | 125.00 | 125.00 | 135,231 |
| 2023-01-18 | 129.00 | 129.00 | 127.00 | 126.00 | 66,838 |
| 2023-01-17 | 129.00 | 129.00 | 127.50 | 127.50 | 236,671 |
| 2023-01-16 | 129.00 | 129.00 | 129.00 | 128.50 | 148,951 |
| 2023-01-13 | 129.00 | 129.00 | 129.00 | 128.00 | 227,077 |
| 2023-01-12 | 127.00 | 129.00 | 127.00 | 127.00 | 59,610 |
| 2023-01-11 | 129.00 | 129.00 | 128.00 | 126.50 | 235,762 |
| 2023-01-10 | 129.00 | 129.00 | 127.50 | 127.50 | 176,797 |
| 2023-01-09 | 128.00 | 130.50 | 123.50 | 129.75 | 95,291 |
| 2023-01-06 | 125.00 | 129.00 | 125.00 | 129.00 | 146,564 |
| 2023-01-05 | 127.00 | 127.00 | 123.50 | 127.00 | 71,102 |
| 2023-01-04 | 129.00 | 129.00 | 126.50 | 129.00 | 72,701 |
| 2023-01-03 | 129.00 | 129.00 | 128.00 | 129.00 | 245,721 |
| 2023-01-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-12-30 | 129.00 | 129.00 | 124.50 | 129.00 | 27,885 |
| 2022-12-29 | 128.00 | 128.00 | 122.50 | 126.00 | 80,104 |
| 2022-12-28 | 124.00 | 124.00 | 124.00 | 125.75 | 51,497 |
| 2022-12-27 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2022-12-26 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2022-12-23 | 126.25 | 126.25 | 123.50 | 123.50 | 56,438 |
| 2022-12-22 | 126.50 | 126.50 | 126.50 | 126.25 | 51,227 |
| 2022-12-21 | 128.00 | 128.00 | 128.00 | 126.50 | 119,887 |
| 2022-12-20 | 127.50 | 127.50 | 127.50 | 126.25 | 162,656 |
| 2022-12-19 | 125.00 | 125.50 | 125.00 | 125.50 | 24,860 |
| 2022-12-16 | 128.00 | 128.00 | 125.00 | 125.00 | 37,485 |
| 2022-12-15 | 127.50 | 128.00 | 127.50 | 128.00 | 85,850 |
| 2022-12-14 | 128.00 | 128.00 | 128.00 | 128.00 | 67,550 |
| 2022-12-13 | 127.00 | 127.00 | 126.00 | 126.00 | 41,385 |
| 2022-12-12 | 125.50 | 127.00 | 125.50 | 127.00 | 29,929 |
| 2022-12-09 | 126.50 | 126.50 | 126.00 | 126.00 | 73,331 |
| 2022-12-08 | 125.00 | 126.50 | 125.00 | 126.50 | 40,838 |
| 2022-12-07 | 128.00 | 128.00 | 125.50 | 125.00 | 9,097 |
| 2022-12-06 | 129.00 | 129.00 | 127.50 | 127.50 | 135,465 |
| 2022-12-05 | 129.00 | 129.00 | 128.50 | 129.00 | 102,245 |
| 2022-12-02 | 125.00 | 128.50 | 123.00 | 126.00 | 50,340 |
| 2022-12-01 | 121.25 | 122.50 | 121.25 | 122.50 | 20,197 |
| 2022-11-30 | 122.00 | 122.00 | 122.00 | 121.25 | 36,395 |
| 2022-11-29 | 124.50 | 124.50 | 124.50 | 122.50 | 36,907 |
| 2022-11-28 | 124.00 | 125.00 | 124.00 | 124.50 | 35,407 |
| 2022-11-25 | 125.00 | 125.00 | 120.00 | 124.50 | 41,443 |
| 2022-11-24 | 123.00 | 123.00 | 123.00 | 124.00 | 121,692 |
| 2022-11-23 | 122.00 | 125.00 | 122.00 | 122.00 | 170,211 |
| 2022-11-22 | 123.50 | 123.50 | 121.00 | 121.75 | 117,513 |
| 2022-11-21 | 127.00 | 127.00 | 122.00 | 122.00 | 53,313 |
| 2022-11-18 | 125.50 | 128.00 | 123.50 | 123.50 | 159,537 |
| 2022-11-17 | 128.00 | 129.00 | 125.00 | 125.50 | 206,278 |
| 2022-11-16 | 129.00 | 129.00 | 128.00 | 129.50 | 27,780 |
| 2022-11-15 | 131.00 | 131.00 | 126.00 | 128.00 | 136,831 |
| 2022-11-14 | 133.00 | 133.00 | 133.00 | 133.00 | 299,594 |
| 2022-11-11 | 133.00 | 134.00 | 133.00 | 135.75 | 242,851 |
| 2022-11-10 | 133.00 | 133.00 | 132.50 | 133.00 | 257,885 |
| 2022-11-09 | 137.50 | 137.50 | 132.00 | 133.50 | 138,097 |
| 2022-11-08 | 133.00 | 133.00 | 130.00 | 132.50 | 48,731 |
| 2022-11-07 | 130.00 | 133.00 | 129.50 | 131.75 | 158,206 |
| 2022-11-04 | 133.50 | 133.50 | 132.00 | 132.50 | 287,141 |
| 2022-11-03 | 129.00 | 131.00 | 129.00 | 131.00 | 142,671 |
| 2022-11-02 | 132.00 | 132.00 | 130.00 | 132.50 | 200,856 |
| 2022-11-01 | 128.50 | 128.50 | 128.50 | 129.25 | 236,255 |
| 2022-10-31 | 128.00 | 131.50 | 127.00 | 130.00 | 329,608 |
| 2022-10-28 | 125.50 | 126.00 | 125.50 | 126.00 | 69,061 |
| 2022-10-27 | 126.50 | 126.50 | 126.50 | 125.50 | 94,745 |
| 2022-10-26 | 122.00 | 124.25 | 122.00 | 124.25 | 134,101 |
| 2022-10-25 | 119.50 | 122.00 | 119.00 | 122.00 | 24,569 |
| 2022-10-24 | 118.00 | 119.50 | 118.00 | 119.50 | 73,724 |
| 2022-10-21 | 120.50 | 120.50 | 118.00 | 118.00 | 45,260 |
| 2022-10-20 | 119.50 | 119.50 | 117.50 | 119.00 | 13,495 |
| 2022-10-19 | 120.50 | 120.50 | 120.50 | 118.50 | 14,468 |
| 2022-10-18 | 120.50 | 120.50 | 120.50 | 119.25 | 13,616,874 |
| 2022-10-17 | 120.50 | 120.50 | 120.50 | 118.75 | 3,041 |
| 2022-10-14 | 125.00 | 125.00 | 125.00 | 120.50 | 43,925 |
| 2022-10-13 | 122.00 | 123.00 | 118.00 | 120.00 | 132,517 |
| 2022-10-12 | 125.00 | 125.00 | 118.50 | 122.50 | 15,724 |
| 2022-10-11 | 125.00 | 125.00 | 121.00 | 122.00 | 113,820 |
| 2022-10-10 | 128.00 | 128.00 | 120.50 | 125.00 | 51,267 |
| 2022-10-07 | 126.00 | 126.00 | 125.50 | 122.75 | 13,692 |
| 2022-10-06 | 129.00 | 129.00 | 119.50 | 123.25 | 87,230 |
| 2022-10-05 | 128.00 | 128.00 | 127.50 | 123.75 | 17,613 |
| 2022-10-04 | 122.50 | 123.75 | 122.50 | 123.75 | 91,909 |
| 2022-10-03 | 122.50 | 122.50 | 122.50 | 122.50 | 21,823 |
| 2022-09-30 | 126.00 | 126.00 | 118.50 | 122.50 | 101,962 |
| 2022-09-29 | 126.00 | 126.00 | 118.50 | 120.50 | 85,602 |
| 2022-09-28 | 125.50 | 125.50 | 120.00 | 124.50 | 140,696 |
| 2022-09-27 | 126.00 | 126.00 | 126.00 | 123.00 | 77,510 |
| 2022-09-26 | 125.00 | 126.00 | 116.50 | 126.00 | 560,259 |
| 2022-09-23 | 132.00 | 132.00 | 124.50 | 124.25 | 363,850 |
| 2022-09-22 | 130.00 | 130.50 | 127.50 | 128.00 | 173,391 |
| 2022-09-21 | 131.00 | 131.00 | 125.50 | 129.00 | 92,681 |
| 2022-09-20 | 130.00 | 131.00 | 129.50 | 130.00 | 199,019 |
| 2022-09-19 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2022-09-16 | 128.50 | 128.50 | 127.00 | 127.00 | 174,902 |
| 2022-09-15 | 130.00 | 130.00 | 130.00 | 129.50 | 255,859 |
| 2022-09-14 | 122.75 | 124.50 | 122.75 | 124.50 | 263,488 |
| 2022-09-13 | 125.00 | 125.00 | 125.00 | 122.75 | 174,927 |
| 2022-09-12 | 122.00 | 124.50 | 122.00 | 123.50 | 358,983 |
| 2022-09-09 | 120.00 | 123.50 | 120.00 | 122.00 | 90,463 |
| 2022-09-08 | 120.00 | 120.00 | 118.50 | 120.50 | 101,003 |
| 2022-09-07 | 117.50 | 118.00 | 117.50 | 118.25 | 144,719 |
| 2022-09-06 | 118.50 | 119.00 | 118.50 | 117.50 | 39,547 |
| 2022-09-05 | 119.50 | 121.00 | 119.50 | 119.75 | 74,617 |
| 2022-09-02 | 117.00 | 120.00 | 117.00 | 121.25 | 196,072 |
| 2022-09-01 | 117.00 | 117.00 | 117.00 | 117.00 | 61,991 |
| 2022-08-31 | 116.00 | 118.00 | 116.00 | 117.25 | 1,072,524 |
| 2022-08-30 | 113.00 | 113.50 | 113.00 | 116.50 | 65,624 |
| 2022-08-29 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2022-08-26 | 113.00 | 113.00 | 112.00 | 112.00 | 77,706 |
| 2022-08-25 | 116.50 | 116.50 | 116.00 | 116.00 | 243,454 |
| 2022-08-24 | 114.00 | 115.00 | 114.00 | 116.00 | 173,388 |
| 2022-08-23 | 113.00 | 113.50 | 113.00 | 113.75 | 305,226 |
| 2022-08-22 | 111.50 | 112.00 | 111.50 | 112.50 | 1,091,013 |
| 2022-08-19 | 112.00 | 113.00 | 112.00 | 113.00 | 113,998 |
| 2022-08-18 | 111.00 | 111.50 | 111.00 | 111.25 | 167,149 |
| 2022-08-17 | 110.00 | 110.00 | 110.00 | 110.00 | 49,279 |
| 2022-08-16 | 109.00 | 109.00 | 109.00 | 110.25 | 81,322 |
| 2022-08-15 | 109.50 | 109.50 | 109.50 | 109.50 | 46,067 |
| 2022-08-12 | 109.00 | 110.50 | 109.00 | 110.50 | 37,686 |
| 2022-08-11 | 109.00 | 109.00 | 109.00 | 109.00 | 86,849 |
| 2022-08-10 | 109.50 | 110.00 | 109.50 | 110.00 | 6,895 |
| 2022-08-09 | 111.50 | 111.50 | 111.50 | 109.50 | 120,060 |
| 2022-08-08 | 109.75 | 110.75 | 109.75 | 110.75 | 226,385 |
| 2022-08-05 | 110.50 | 110.50 | 109.75 | 109.75 | 27,227 |
| 2022-08-04 | 112.50 | 112.50 | 109.50 | 110.50 | 72,694 |
| 2022-08-03 | 110.00 | 111.00 | 110.00 | 111.00 | 99,936 |
| 2022-08-02 | 107.00 | 110.00 | 107.00 | 110.00 | 197,200 |
| 2022-08-01 | 107.00 | 107.00 | 107.00 | 105.50 | 77,751 |
| 2022-07-29 | 107.00 | 107.00 | 107.00 | 107.25 | 72,586 |
| 2022-07-28 | 108.50 | 108.50 | 108.50 | 106.25 | 46,570 |
| 2022-07-27 | 108.50 | 108.50 | 106.00 | 106.75 | 36,558 |
| 2022-07-26 | 107.00 | 107.00 | 106.00 | 107.00 | 100,061 |
| 2022-07-25 | 106.00 | 106.00 | 106.00 | 106.00 | 339,140 |
| 2022-07-22 | 105.00 | 105.00 | 105.00 | 106.00 | 94,077 |
| 2022-07-21 | 106.25 | 107.00 | 106.25 | 107.00 | 20,020 |
| 2022-07-20 | 104.50 | 104.50 | 104.50 | 106.25 | 114,916 |
| 2022-07-19 | 101.50 | 103.00 | 101.50 | 104.00 | 20,599 |
| 2022-07-18 | 101.50 | 103.25 | 101.50 | 103.25 | 20,326 |
| 2022-07-15 | 105.50 | 106.00 | 100.50 | 101.50 | 15,095 |
| 2022-07-14 | 104.00 | 104.00 | 102.25 | 102.25 | 178,607 |
| 2022-07-13 | 101.00 | 104.00 | 101.00 | 104.00 | 52,614 |
| 2022-07-12 | 103.00 | 103.00 | 103.00 | 103.00 | 8,758 |
| 2022-07-11 | 101.25 | 103.00 | 101.25 | 103.00 | 31,658 |
| 2022-07-08 | 102.50 | 102.50 | 102.50 | 101.25 | 4,653 |
| 2022-07-07 | 102.35 | 102.35 | 102.25 | 102.25 | 17,731 |
| 2022-07-06 | 101.75 | 102.35 | 101.75 | 102.35 | 20,446 |
| 2022-07-05 | 99.75 | 101.75 | 99.75 | 101.75 | 14,453 |
| 2022-07-04 | 96.50 | 99.75 | 96.50 | 99.75 | 229,027 |
| 2022-07-01 | 96.00 | 96.00 | 96.00 | 96.50 | 205,125 |
| 2022-06-30 | 99.40 | 99.40 | 96.00 | 96.00 | 64,973 |
| 2022-06-29 | 97.60 | 100.00 | 97.60 | 97.20 | 211,359 |
| 2022-06-28 | 97.40 | 97.40 | 97.20 | 98.25 | 81,821 |
| 2022-06-27 | 94.60 | 97.20 | 94.60 | 100.50 | 123,931 |
| 2022-06-24 | 96.40 | 96.40 | 94.20 | 95.00 | 324,191 |
| 2022-06-23 | 95.20 | 95.20 | 94.00 | 95.50 | 152,532 |
| 2022-06-22 | 96.40 | 96.40 | 96.00 | 96.00 | 10,699 |
| 2022-06-21 | 95.80 | 96.00 | 95.80 | 96.40 | 289,656 |
| 2022-06-20 | 99.20 | 99.20 | 98.50 | 98.50 | 28,411 |
| 2022-06-17 | 95.60 | 95.60 | 95.40 | 99.20 | 188,595 |
| 2022-06-16 | 95.20 | 95.20 | 95.20 | 98.85 | 502,396 |
| 2022-06-15 | 96.40 | 97.00 | 96.40 | 97.00 | 199,938 |
| 2022-06-14 | 94.00 | 94.00 | 94.00 | 95.50 | 158,791 |
| 2022-06-13 | 98.00 | 98.00 | 96.00 | 95.50 | 136,436 |
| 2022-06-10 | 99.00 | 99.00 | 98.60 | 101.80 | 61,424 |
| 2022-06-09 | 99.00 | 100.00 | 99.00 | 103.50 | 177,581 |
| 2022-06-08 | 100.00 | 100.50 | 99.00 | 99.50 | 91,185 |
| 2022-06-07 | 100.50 | 100.50 | 100.50 | 101.00 | 237,662 |
| 2022-06-06 | 101.00 | 103.00 | 101.00 | 101.00 | 25,139 |
| 2022-06-03 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-06-02 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-06-01 | 99.00 | 99.00 | 99.00 | 100.00 | 57,357 |
| 2022-05-31 | 99.00 | 103.00 | 99.00 | 102.00 | 110,143 |
| 2022-05-30 | 103.00 | 103.00 | 100.50 | 102.00 | 79,651 |
| 2022-05-27 | 99.00 | 99.50 | 99.00 | 99.50 | 68,270 |
| 2022-05-26 | 97.20 | 100.00 | 97.00 | 99.00 | 171,069 |
| 2022-05-25 | 100.00 | 100.00 | 96.20 | 98.00 | 101,734 |
| 2022-05-24 | 103.00 | 103.00 | 103.00 | 97.00 | 116,328 |
| 2022-05-23 | 101.80 | 101.80 | 101.80 | 101.80 | 46,044 |
| 2022-05-20 | 100.00 | 100.00 | 100.00 | 101.80 | 149,406 |
| 2022-05-19 | 106.50 | 106.50 | 106.50 | 98.50 | 31,536 |
| 2022-05-18 | 100.50 | 104.00 | 100.50 | 104.00 | 41,061 |
| 2022-05-17 | 98.00 | 100.00 | 98.00 | 99.20 | 118,638 |
| 2022-05-16 | 98.00 | 98.00 | 98.00 | 99.00 | 83,539 |
| 2022-05-13 | 104.00 | 104.00 | 104.00 | 101.00 | 56,107 |
| 2022-05-12 | 102.00 | 102.00 | 98.00 | 100.00 | 229,003 |
| 2022-05-11 | 102.00 | 104.25 | 102.00 | 104.25 | 99,415 |
| 2022-05-10 | 105.00 | 105.00 | 100.00 | 102.00 | 98,190 |
| 2022-05-09 | 112.50 | 112.50 | 108.50 | 106.75 | 102,872 |
| 2022-05-06 | 106.00 | 106.00 | 106.00 | 110.50 | 121,024 |
| 2022-05-05 | 114.00 | 114.00 | 109.00 | 109.00 | 144,133 |
| 2022-05-04 | 108.00 | 110.00 | 108.00 | 107.25 | 115,007 |
| 2022-05-03 | 112.00 | 112.00 | 112.00 | 110.75 | 251,100 |
| 2022-05-02 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-04-29 | 113.00 | 113.00 | 107.50 | 110.00 | 84,593 |
| 2022-04-28 | 108.00 | 108.00 | 108.00 | 110.25 | 87,357 |
| 2022-04-27 | 109.50 | 109.50 | 106.00 | 107.00 | 135,691 |
| 2022-04-26 | 108.00 | 110.50 | 105.00 | 108.50 | 106,311 |
| 2022-04-25 | 107.00 | 107.00 | 106.50 | 107.00 | 132,971 |
| 2022-04-22 | 110.00 | 110.00 | 105.00 | 108.00 | 110,955 |
| 2022-04-21 | 113.00 | 113.00 | 105.00 | 108.00 | 82,133 |
| 2022-04-20 | 112.00 | 112.00 | 108.00 | 110.00 | 39,570 |
| 2022-04-19 | 112.00 | 112.00 | 111.00 | 111.00 | 62,720 |
| 2022-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-04-15 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-04-14 | 107.00 | 107.00 | 107.00 | 110.00 | 20,713 |
| 2022-04-13 | 107.00 | 111.00 | 107.00 | 109.75 | 64,529 |
| 2022-04-12 | 107.00 | 107.00 | 107.00 | 109.50 | 14,215 |
| 2022-04-11 | 107.00 | 107.00 | 107.00 | 110.25 | 170,322 |
| 2022-04-08 | 110.50 | 110.50 | 107.50 | 107.50 | 26,872 |
| 2022-04-07 | 108.50 | 108.50 | 108.50 | 110.50 | 29,601 |
| 2022-04-06 | 106.00 | 106.00 | 106.00 | 106.00 | 231,611 |
| 2022-04-05 | 106.50 | 110.00 | 106.50 | 110.00 | 135,409 |
| 2022-04-04 | 108.50 | 108.50 | 106.00 | 106.50 | 570,760 |
| 2022-04-01 | 104.00 | 108.00 | 103.00 | 106.75 | 97,983 |
| 2022-03-31 | 105.00 | 105.00 | 105.00 | 106.50 | 63,702 |
| 2022-03-30 | 106.00 | 106.00 | 105.50 | 104.50 | 133,062 |
| 2022-03-29 | 104.00 | 104.00 | 104.00 | 105.25 | 166,561 |
| 2022-03-28 | 102.00 | 103.00 | 101.00 | 103.00 | 368,979 |
| 2022-03-25 | 106.50 | 106.50 | 106.50 | 105.50 | 47,161 |
| 2022-03-24 | 106.00 | 106.00 | 104.00 | 104.00 | 78,562 |
| 2022-03-23 | 110.00 | 110.00 | 107.00 | 107.00 | 39,571 |
| 2022-03-22 | 108.75 | 110.00 | 108.75 | 110.00 | 97,259 |
| 2022-03-21 | 107.50 | 107.50 | 107.50 | 108.75 | 115,427 |
| 2022-03-18 | 114.00 | 114.00 | 114.00 | 110.00 | 49,054 |
| 2022-03-17 | 107.25 | 110.50 | 107.25 | 110.50 | 125,918 |
| 2022-03-16 | 104.00 | 108.00 | 104.00 | 107.25 | 56,979 |
| 2022-03-15 | 104.75 | 104.75 | 103.00 | 103.00 | 171,807 |
| 2022-03-14 | 100.00 | 103.00 | 100.00 | 104.75 | 68,367 |
| 2022-03-11 | 101.00 | 104.50 | 101.00 | 101.25 | 96,886 |
| 2022-03-10 | 102.00 | 102.00 | 102.00 | 100.90 | 94,933 |
| 2022-03-09 | 94.80 | 97.80 | 94.80 | 96.50 | 202,290 |
| 2022-03-08 | 92.60 | 94.00 | 92.40 | 92.40 | 537,303 |
| 2022-03-07 | 97.20 | 99.80 | 92.00 | 95.00 | 785,179 |
| 2022-03-04 | 100.50 | 100.50 | 97.00 | 98.80 | 596,055 |
| 2022-03-03 | 101.00 | 101.00 | 100.00 | 100.00 | 146,569 |
| 2022-03-02 | 102.25 | 103.00 | 102.25 | 103.00 | 125,776 |
| 2022-03-01 | 100.50 | 108.00 | 100.50 | 102.25 | 174,657 |
| 2022-02-28 | 105.00 | 105.00 | 98.40 | 102.00 | 322,662 |
| 2022-02-25 | 103.00 | 103.50 | 103.00 | 104.50 | 137,608 |
| 2022-02-24 | 95.40 | 102.50 | 92.80 | 99.00 | 162,949 |
| 2022-02-23 | 103.50 | 107.00 | 101.50 | 107.00 | 168,948 |
| 2022-02-22 | 106.50 | 106.50 | 100.50 | 103.00 | 399,793 |
| 2022-02-21 | 114.00 | 114.00 | 106.00 | 106.75 | 138,195 |
| 2022-02-18 | 108.00 | 108.50 | 106.00 | 108.50 | 337,322 |
| 2022-02-17 | 110.00 | 110.00 | 107.50 | 108.00 | 141,699 |
| 2022-02-16 | 111.00 | 113.00 | 110.00 | 109.50 | 1,626,708 |
| 2022-02-15 | 110.00 | 110.50 | 105.50 | 110.00 | 181,488 |
| 2022-02-14 | 114.50 | 114.50 | 107.00 | 107.25 | 638,570 |
| 2022-02-11 | 116.00 | 116.00 | 116.00 | 115.25 | 55,055 |
| 2022-02-10 | 116.50 | 116.50 | 115.50 | 116.50 | 190,328 |
| 2022-02-09 | 116.00 | 116.00 | 116.00 | 116.00 | 391,536 |
| 2022-02-08 | 127.00 | 127.00 | 116.00 | 124.50 | 107,063 |
| 2022-02-07 | 121.00 | 121.00 | 121.00 | 124.50 | 41,029 |
| 2022-02-04 | 123.00 | 123.00 | 121.00 | 121.00 | 52,296 |
| 2022-02-03 | 123.00 | 123.00 | 123.00 | 125.50 | 68,928 |
| 2022-02-02 | 128.00 | 128.00 | 124.50 | 125.25 | 164,511 |
| 2022-02-01 | 121.75 | 125.75 | 121.75 | 125.75 | 131,582 |
| 2022-01-31 | 120.00 | 121.75 | 120.00 | 121.75 | 78,065 |
| 2022-01-28 | 117.00 | 120.00 | 117.00 | 120.00 | 119,028 |
| 2022-01-27 | 109.50 | 116.00 | 108.00 | 116.00 | 103,286 |
| 2022-01-26 | 110.50 | 118.50 | 110.50 | 116.25 | 89,026 |
| 2022-01-25 | 107.50 | 115.00 | 107.50 | 111.50 | 228,466 |
| 2022-01-24 | 118.50 | 119.50 | 103.50 | 111.00 | 918,596 |
| 2022-01-21 | 127.75 | 127.75 | 124.50 | 124.50 | 68,083 |
| 2022-01-20 | 121.50 | 121.50 | 121.50 | 127.75 | 110,804 |
| 2022-01-19 | 127.50 | 127.50 | 127.50 | 124.75 | 70,343 |
| 2022-01-18 | 127.50 | 128.00 | 127.50 | 128.00 | 89,806 |
| 2022-01-17 | 126.50 | 127.50 | 126.00 | 127.50 | 259,252 |
| 2022-01-14 | 128.00 | 128.00 | 124.00 | 126.50 | 122,202 |
| 2022-01-13 | 129.00 | 129.00 | 125.50 | 125.50 | 217,274 |
| 2022-01-12 | 129.50 | 129.50 | 129.00 | 129.00 | 103,984 |
| 2022-01-11 | 125.50 | 130.50 | 125.50 | 129.00 | 426,956 |
| 2022-01-10 | 125.50 | 130.50 | 125.50 | 127.75 | 541,265 |
| 2022-01-07 | 125.00 | 125.50 | 122.50 | 124.00 | 141,025 |
| 2022-01-06 | 124.00 | 125.50 | 122.50 | 124.75 | 126,345 |
| 2022-01-05 | 125.00 | 125.50 | 124.50 | 125.50 | 155,066 |
| 2022-01-04 | 123.50 | 124.50 | 123.50 | 124.50 | 340,624 |
| 2022-01-03 | 119.75 | 119.75 | 119.75 | 119.75 | 0 |
| 2021-12-31 | 120.00 | 121.00 | 119.50 | 119.75 | 108,196 |
| 2021-12-30 | 119.50 | 123.50 | 119.00 | 119.00 | 213,862 |
| 2021-12-29 | 122.50 | 123.50 | 117.50 | 121.00 | 452,889 |
| 2021-12-28 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2021-12-27 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2021-12-24 | 122.50 | 122.50 | 119.50 | 121.00 | 122,779 |
| 2021-12-23 | 119.00 | 123.00 | 119.00 | 122.50 | 391,309 |
| 2021-12-22 | 118.50 | 125.00 | 118.50 | 121.00 | 207,491 |
| 2021-12-21 | 118.50 | 120.50 | 116.00 | 117.00 | 347,859 |
| 2021-12-20 | 120.50 | 120.50 | 115.00 | 115.50 | 872,593 |
| 2021-12-17 | 123.00 | 125.00 | 120.00 | 119.75 | 433,720 |
| 2021-12-16 | 126.50 | 126.50 | 122.50 | 125.00 | 808,290 |
| 2021-12-15 | 120.00 | 122.00 | 120.00 | 122.00 | 333,185 |
| 2021-12-14 | 121.50 | 123.50 | 117.50 | 117.50 | 1,110,542 |
| 2021-12-13 | 123.00 | 123.50 | 121.00 | 122.00 | 211,590 |
| 2021-12-10 | 121.50 | 127.00 | 121.50 | 127.00 | 871,200 |
| 2021-12-09 | 120.00 | 122.50 | 120.00 | 122.50 | 150,154 |
| 2021-12-08 | 118.00 | 120.00 | 116.00 | 116.00 | 426,310 |
| 2021-12-07 | 124.00 | 124.00 | 120.00 | 120.00 | 299,263 |
| 2021-12-06 | 116.00 | 124.50 | 115.00 | 124.50 | 424,521 |
| 2021-12-03 | 121.50 | 121.50 | 120.00 | 120.50 | 303,499 |
| 2021-12-02 | 118.50 | 119.00 | 116.00 | 117.50 | 582,480 |
| 2021-12-01 | 123.00 | 123.00 | 119.00 | 119.50 | 456,130 |
| 2021-11-30 | 117.00 | 124.00 | 117.00 | 124.00 | 877,843 |
| 2021-11-29 | 118.50 | 120.00 | 118.00 | 120.00 | 589,983 |
| 2021-11-26 | 119.50 | 119.50 | 112.50 | 113.50 | 1,260,234 |
| 2021-11-25 | 123.50 | 125.00 | 123.00 | 125.00 | 835,717 |
| 2021-11-24 | 119.00 | 121.00 | 117.00 | 121.00 | 239,329 |
| 2021-11-23 | 118.00 | 118.00 | 115.00 | 115.00 | 472,222 |
| 2021-11-22 | 122.00 | 124.00 | 119.00 | 118.75 | 295,512 |
| 2021-11-19 | 125.50 | 126.00 | 125.50 | 126.00 | 876,322 |
| 2021-11-18 | 124.50 | 126.00 | 124.00 | 125.25 | 280,251 |
| 2021-11-17 | 126.50 | 126.50 | 122.00 | 122.00 | 514,647 |
| 2021-11-16 | 126.00 | 127.00 | 125.00 | 126.50 | 79,392 |
| 2021-11-15 | 127.00 | 127.00 | 125.50 | 126.50 | 453,883 |
| 2021-11-12 | 126.50 | 127.00 | 123.50 | 123.50 | 590,823 |
| 2021-11-11 | 127.00 | 127.00 | 123.00 | 123.00 | 271,076 |
| 2021-11-10 | 127.00 | 127.00 | 127.00 | 126.75 | 822,305 |
| 2021-11-09 | 126.50 | 127.00 | 126.00 | 127.00 | 390,742 |
| 2021-11-08 | 122.00 | 126.00 | 122.00 | 125.50 | 722,819 |
| 2021-11-05 | 124.00 | 126.00 | 121.00 | 121.00 | 851,735 |
| 2021-11-04 | 121.50 | 124.00 | 121.50 | 122.50 | 370,555 |
| 2021-11-03 | 120.50 | 123.00 | 120.00 | 123.00 | 254,539 |
| 2021-11-02 | 120.00 | 121.00 | 119.50 | 120.00 | 361,566 |
| 2021-11-01 | 121.50 | 121.50 | 117.50 | 117.50 | 392,618 |
| 2021-10-29 | 119.00 | 121.00 | 119.00 | 121.00 | 207,397 |
| 2021-10-28 | 120.00 | 121.00 | 119.00 | 121.00 | 91,263 |
| 2021-10-27 | 117.00 | 121.50 | 117.00 | 121.50 | 223,135 |
| 2021-10-26 | 116.00 | 119.50 | 115.00 | 119.00 | 346,622 |
| 2021-10-25 | 121.00 | 121.50 | 116.00 | 116.00 | 733,758 |
| 2021-10-22 | 125.50 | 125.50 | 121.00 | 121.00 | 315,513 |
| 2021-10-21 | 127.50 | 127.50 | 125.50 | 125.50 | 160,835 |
| 2021-10-20 | 128.50 | 129.00 | 127.00 | 128.00 | 709,879 |
| 2021-10-19 | 129.00 | 129.00 | 128.50 | 128.50 | 468,616 |
| 2021-10-18 | 129.00 | 130.00 | 129.00 | 129.00 | 579,984 |
| 2021-10-15 | 129.00 | 129.00 | 128.50 | 128.50 | 793,551 |
| 2021-10-14 | 128.50 | 128.50 | 128.25 | 128.25 | 319,838 |
| 2021-10-13 | 128.50 | 128.50 | 127.50 | 128.50 | 497,743 |
| 2021-10-12 | 128.50 | 128.50 | 125.50 | 127.50 | 538,765 |
| 2021-10-11 | 127.00 | 129.50 | 127.00 | 128.00 | 1,758,403 |
| 2021-10-08 | 126.50 | 127.00 | 125.00 | 126.25 | 640,174 |
| 2021-10-07 | 123.50 | 123.50 | 123.50 | 124.50 | 403,094 |
| 2021-10-06 | 123.50 | 123.50 | 122.50 | 123.50 | 228,908 |
| 2021-10-05 | 124.50 | 124.50 | 123.00 | 123.75 | 717,544 |
| 2021-10-04 | 126.00 | 126.00 | 124.00 | 123.25 | 888,294 |
| 2021-10-01 | 124.00 | 124.00 | 123.50 | 123.50 | 172,704 |
| 2021-09-30 | 126.50 | 126.50 | 125.00 | 124.50 | 232,747 |
| 2021-09-29 | 123.50 | 124.25 | 123.50 | 124.25 | 213,915 |
| 2021-09-28 | 123.50 | 124.50 | 123.50 | 123.50 | 208,961 |
| 2021-09-27 | 125.00 | 125.00 | 124.00 | 124.50 | 924,248 |
| 2021-09-24 | 122.00 | 122.00 | 122.00 | 123.50 | 275,453 |
| 2021-09-23 | 122.00 | 122.00 | 122.00 | 123.25 | 993,374 |
| 2021-09-22 | 119.00 | 120.00 | 119.00 | 121.00 | 110,309 |
| 2021-09-21 | 120.00 | 120.00 | 118.50 | 119.50 | 249,779 |
| 2021-09-20 | 120.00 | 120.00 | 117.00 | 117.75 | 229,784 |
| 2021-09-17 | 121.00 | 121.00 | 121.00 | 121.00 | 52,505 |
| 2021-09-16 | 120.50 | 121.00 | 120.50 | 121.00 | 62,650 |
| 2021-09-15 | 119.00 | 119.00 | 119.00 | 120.50 | 92,826 |
| 2021-09-14 | 120.50 | 120.50 | 119.00 | 120.25 | 322,078 |
| 2021-09-13 | 121.50 | 121.50 | 121.50 | 120.50 | 422,146 |
| 2021-09-10 | 118.50 | 118.50 | 118.50 | 120.00 | 87,943 |
| 2021-09-09 | 119.75 | 120.50 | 119.75 | 120.50 | 67,603 |
| 2021-09-08 | 119.00 | 123.00 | 119.00 | 119.75 | 168,567 |
| 2021-09-07 | 120.00 | 122.00 | 120.00 | 120.25 | 77,383 |
| 2021-09-06 | 117.50 | 119.50 | 117.50 | 119.50 | 310,622 |
| 2021-09-03 | 120.00 | 120.00 | 120.00 | 117.50 | 148,444 |
| 2021-09-02 | 117.00 | 118.00 | 115.00 | 118.25 | 159,122 |
| 2021-09-01 | 114.00 | 116.00 | 114.00 | 116.00 | 140,977 |
| 2021-08-31 | 114.50 | 115.00 | 114.00 | 115.50 | 121,094 |
| 2021-08-30 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2021-08-27 | 112.50 | 115.00 | 112.50 | 113.50 | 241,050 |
| 2021-08-26 | 111.00 | 113.00 | 111.00 | 112.00 | 228,372 |
| 2021-08-25 | 111.00 | 111.50 | 111.00 | 111.75 | 216,508 |
| 2021-08-24 | 110.50 | 112.00 | 110.50 | 111.50 | 360,498 |
| 2021-08-23 | 110.00 | 110.50 | 109.50 | 110.50 | 1,333,380 |
| 2021-08-20 | 111.50 | 111.50 | 111.50 | 111.25 | 248,750 |
| 2021-08-19 | 111.50 | 114.00 | 111.50 | 112.50 | 624,156 |
| 2021-08-18 | 113.50 | 113.50 | 112.50 | 113.00 | 61,482 |
| 2021-08-17 | 112.50 | 112.50 | 112.50 | 112.75 | 181,201 |
| 2021-08-16 | 111.00 | 112.50 | 111.00 | 113.25 | 320,402 |
| 2021-08-13 | 113.00 | 113.00 | 112.50 | 113.50 | 34,511 |
| 2021-08-12 | 112.00 | 113.00 | 112.00 | 113.00 | 380,252 |
| 2021-08-11 | 116.50 | 116.50 | 110.00 | 111.75 | 479,340 |
| 2021-08-10 | 115.50 | 115.50 | 114.50 | 116.00 | 158,496 |
| 2021-08-09 | 115.00 | 115.00 | 113.50 | 116.00 | 185,665 |
| 2021-08-06 | 115.50 | 117.00 | 115.00 | 116.00 | 206,701 |
| 2021-08-05 | 115.00 | 115.00 | 115.00 | 116.25 | 126,411 |
| 2021-08-04 | 114.00 | 117.00 | 113.00 | 113.50 | 340,089 |
| 2021-08-03 | 113.00 | 114.50 | 113.00 | 114.25 | 233,505 |
| 2021-08-02 | 112.00 | 113.50 | 112.00 | 112.00 | 384,972 |
| 2021-07-30 | 114.50 | 114.50 | 111.50 | 111.50 | 256,546 |
| 2021-07-29 | 115.00 | 115.00 | 115.00 | 115.50 | 94,172 |
| 2021-07-28 | 115.00 | 115.50 | 115.00 | 116.00 | 62,636 |
| 2021-07-27 | 114.00 | 114.00 | 112.00 | 113.50 | 410,482 |
| 2021-07-26 | 116.00 | 116.00 | 114.00 | 114.50 | 305,936 |
| 2021-07-23 | 117.50 | 119.50 | 116.50 | 117.00 | 367,496 |
| 2021-07-22 | 119.50 | 119.50 | 117.00 | 118.75 | 218,868 |
| 2021-07-21 | 116.75 | 117.75 | 116.75 | 117.75 | 94,828 |
| 2021-07-20 | 118.50 | 118.50 | 118.50 | 116.75 | 150,945 |
| 2021-07-19 | 116.00 | 116.00 | 116.00 | 115.50 | 151,629 |
| 2021-07-16 | 118.50 | 118.50 | 118.50 | 118.50 | 190,645 |
| 2021-07-15 | 118.00 | 118.50 | 118.00 | 117.75 | 1,324,062 |
| 2021-07-14 | 116.00 | 117.50 | 116.00 | 117.50 | 199,195 |
| 2021-07-13 | 114.50 | 116.50 | 114.50 | 116.50 | 126,634 |
| 2021-07-12 | 113.50 | 114.00 | 113.50 | 114.00 | 89,603 |
| 2021-07-09 | 113.00 | 115.00 | 113.00 | 113.50 | 318,841 |
| 2021-07-08 | 114.50 | 114.50 | 112.00 | 113.50 | 297,703 |
| 2021-07-07 | 113.50 | 116.50 | 113.50 | 116.50 | 348,245 |
| 2021-07-06 | 113.00 | 113.00 | 110.50 | 112.50 | 119,098 |
| 2021-07-05 | 113.00 | 113.00 | 113.00 | 113.00 | 152,984 |
| 2021-07-02 | 112.00 | 112.00 | 110.00 | 111.75 | 319,925 |
| 2021-07-01 | 110.50 | 110.50 | 110.00 | 110.00 | 167,297 |
| 2021-06-30 | 111.50 | 111.50 | 109.50 | 110.50 | 597,824 |
| 2021-06-29 | 109.50 | 110.25 | 109.50 | 110.25 | 43,475 |
| 2021-06-28 | 109.50 | 109.50 | 109.50 | 109.50 | 97,336 |
| 2021-06-25 | 110.00 | 110.00 | 109.00 | 109.00 | 131,373 |
| 2021-06-24 | 107.50 | 108.00 | 106.00 | 107.75 | 213,979 |
| 2021-06-23 | 107.00 | 107.00 | 107.00 | 107.00 | 163,337 |
| 2021-06-22 | 106.50 | 106.50 | 106.50 | 108.00 | 119,043 |
| 2021-06-21 | 110.00 | 110.00 | 107.00 | 108.50 | 86,920 |
| 2021-06-18 | 108.00 | 108.00 | 107.75 | 107.75 | 160,552 |
| 2021-06-17 | 109.50 | 109.50 | 108.00 | 108.00 | 41,421 |
| 2021-06-16 | 106.50 | 106.50 | 106.50 | 108.50 | 452,689 |
| 2021-06-15 | 109.50 | 109.50 | 108.00 | 108.50 | 143,378 |
| 2021-06-14 | 108.50 | 108.50 | 108.00 | 107.00 | 271,369 |
| 2021-06-11 | 108.00 | 108.00 | 108.00 | 108.25 | 746,660 |
| 2021-06-10 | 106.50 | 107.50 | 105.50 | 107.00 | 217,180 |
| 2021-06-09 | 106.50 | 106.50 | 106.50 | 105.00 | 270,952 |
| 2021-06-08 | 106.00 | 106.00 | 106.00 | 107.00 | 353,503 |
| 2021-06-07 | 105.00 | 105.00 | 105.00 | 105.00 | 693,370 |
| 2021-06-04 | 103.00 | 105.00 | 103.00 | 104.50 | 376,362 |
| 2021-06-03 | 104.00 | 104.50 | 103.00 | 104.50 | 289,434 |
| 2021-06-02 | 104.00 | 104.00 | 104.00 | 104.00 | 296,354 |
| 2021-06-01 | 104.00 | 104.00 | 104.00 | 103.00 | 156,574 |
| 2021-05-28 | 103.50 | 103.50 | 103.50 | 103.50 | 323,171 |
| 2021-05-27 | 104.00 | 104.00 | 104.00 | 104.00 | 164,637 |
| 2021-05-26 | 104.00 | 104.00 | 104.00 | 103.00 | 392,116 |
| 2021-05-25 | 100.50 | 101.50 | 100.50 | 100.80 | 269,575 |
| 2021-05-24 | 101.00 | 101.00 | 101.00 | 101.25 | 464,588 |
| 2021-05-21 | 102.00 | 102.00 | 99.80 | 100.20 | 144,908 |
| 2021-05-20 | 99.15 | 99.20 | 99.15 | 99.20 | 165,315 |
| 2021-05-19 | 99.60 | 99.60 | 99.60 | 99.15 | 110,938 |
| 2021-05-18 | 97.00 | 100.00 | 97.00 | 98.70 | 263,106 |
| 2021-05-17 | 96.80 | 98.00 | 96.80 | 97.10 | 152,437 |
| 2021-05-14 | 94.40 | 95.70 | 94.40 | 95.70 | 299,299 |
| 2021-05-13 | 96.00 | 96.00 | 93.40 | 94.40 | 74,999 |
| 2021-05-12 | 96.80 | 96.80 | 95.40 | 96.50 | 107,986 |
| 2021-05-11 | 95.20 | 95.20 | 95.20 | 96.10 | 364,239 |
| 2021-05-10 | 96.00 | 97.00 | 96.00 | 96.50 | 182,373 |
| 2021-05-07 | 95.40 | 95.40 | 95.00 | 95.00 | 99,606 |
| 2021-05-06 | 95.00 | 95.00 | 95.00 | 95.40 | 99,813 |
| 2021-05-05 | 90.20 | 94.00 | 90.20 | 94.50 | 72,956 |
| 2021-05-04 | 94.00 | 94.00 | 91.00 | 92.00 | 426,373 |
| 2021-04-30 | 91.40 | 93.00 | 91.40 | 93.00 | 1,127,941 |
| 2021-04-29 | 93.00 | 93.00 | 92.80 | 93.00 | 312,334 |
| 2021-04-28 | 92.00 | 92.00 | 90.20 | 91.30 | 354,442 |
| 2021-04-27 | 90.00 | 90.00 | 89.00 | 90.50 | 1,128,597 |
| 2021-04-26 | 89.20 | 91.80 | 89.00 | 90.00 | 836,211 |
| 2021-04-23 | 92.00 | 92.00 | 88.20 | 90.40 | 1,151,319 |
| 2021-04-22 | 89.20 | 91.00 | 89.20 | 90.40 | 641,225 |
| 2021-04-21 | 92.00 | 92.00 | 90.00 | 90.40 | 637,119 |
| 2021-04-20 | 94.80 | 94.80 | 90.00 | 91.00 | 651,445 |
| 2021-04-19 | 90.60 | 93.20 | 90.00 | 91.50 | 859,309 |