Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-08 | 381.50 | 388.00 | 367.50 | 370.00 | 201,561 |
| 2024-05-07 | 395.00 | 401.00 | 378.00 | 378.50 | 118,155 |
| 2024-05-06 | 388.50 | 388.50 | 388.50 | 388.50 | 0 |
| 2024-05-03 | 392.00 | 404.00 | 387.50 | 388.50 | 679,135 |
| 2024-05-02 | 390.00 | 400.00 | 369.50 | 384.50 | 1,096,251 |
| 2024-05-01 | 387.00 | 409.50 | 385.50 | 406.50 | 502,808 |
| 2024-04-30 | 380.00 | 387.00 | 370.50 | 387.00 | 456,035 |
| 2024-04-29 | 375.00 | 380.00 | 372.00 | 374.50 | 156,328 |
| 2024-04-26 | 375.50 | 384.00 | 370.50 | 372.50 | 98,465 |
| 2024-04-25 | 367.00 | 385.00 | 367.00 | 380.00 | 302,327 |
| 2024-04-24 | 358.00 | 368.50 | 344.50 | 362.00 | 67,021 |
| 2024-04-23 | 350.00 | 350.00 | 350.00 | 350.00 | 61,291 |
| 2024-04-22 | 342.50 | 356.00 | 342.50 | 356.00 | 33,612 |
| 2024-04-19 | 345.00 | 350.00 | 344.50 | 350.00 | 519,341 |
| 2024-04-18 | 350.00 | 360.50 | 350.00 | 350.50 | 68,542 |
| 2024-04-17 | 369.50 | 370.00 | 350.00 | 352.50 | 1,361,917 |
| 2024-04-16 | 366.50 | 367.00 | 358.50 | 358.50 | 66,268 |
| 2024-04-15 | 359.00 | 364.50 | 359.00 | 359.00 | 339,438 |
| 2024-04-12 | 363.50 | 363.50 | 363.50 | 363.50 | 68,027 |
| 2024-04-11 | 362.50 | 362.50 | 362.50 | 362.50 | 12,545 |
| 2024-04-10 | 360.50 | 360.50 | 360.00 | 360.00 | 58,714 |
| 2024-04-09 | 360.50 | 360.50 | 360.00 | 360.00 | 120,060 |
| 2024-04-08 | 369.50 | 369.50 | 358.50 | 361.50 | 77,394 |
| 2024-04-05 | 358.00 | 362.00 | 358.00 | 361.00 | 39,137 |
| 2024-04-04 | 359.50 | 363.00 | 351.50 | 363.00 | 143,612 |
| 2024-04-03 | 362.50 | 362.50 | 354.00 | 361.50 | 79,833 |
| 2024-04-02 | 378.00 | 378.00 | 361.00 | 370.00 | 88,205 |
| 2024-04-01 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-29 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-28 | 368.00 | 378.00 | 359.00 | 371.00 | 504,361 |
| 2024-03-27 | 355.00 | 359.00 | 355.00 | 356.00 | 68,244 |
| 2024-03-26 | 354.00 | 354.00 | 350.00 | 351.00 | 63,642 |
| 2024-03-25 | 355.00 | 355.00 | 342.00 | 347.00 | 234,897 |
| 2024-03-22 | 350.00 | 350.00 | 345.00 | 347.00 | 125,674 |
| 2024-03-21 | 342.00 | 350.00 | 342.00 | 345.00 | 39,440 |
| 2024-03-20 | 347.00 | 348.00 | 345.00 | 346.00 | 33,000 |
| 2024-03-19 | 359.00 | 359.00 | 342.00 | 346.00 | 847,157 |
| 2024-03-18 | 349.00 | 359.00 | 342.00 | 357.00 | 246,283 |
| 2024-03-15 | 337.00 | 347.00 | 337.00 | 342.00 | 194,150 |
| 2024-03-14 | 340.00 | 343.00 | 335.00 | 342.00 | 200,839 |
| 2024-03-13 | 331.00 | 338.00 | 330.00 | 338.00 | 237,161 |
| 2024-03-12 | 334.00 | 336.00 | 331.00 | 332.00 | 349,142 |
| 2024-03-11 | 334.00 | 334.00 | 322.00 | 330.00 | 110,133 |
| 2024-03-08 | 323.00 | 333.00 | 323.00 | 333.00 | 69,859 |
| 2024-03-07 | 329.00 | 332.00 | 322.00 | 331.00 | 156,726 |
| 2024-03-06 | 327.00 | 335.00 | 320.00 | 331.00 | 167,829 |
| 2024-03-05 | 316.00 | 327.00 | 307.00 | 323.00 | 89,744 |
| 2024-03-04 | 314.00 | 321.00 | 309.00 | 318.00 | 618,259 |
| 2024-03-01 | 312.00 | 312.00 | 306.00 | 310.00 | 59,598 |
| 2024-02-29 | 305.00 | 312.00 | 300.00 | 305.00 | 167,161 |
| 2024-02-28 | 304.00 | 307.00 | 300.00 | 305.00 | 234,942 |
| 2024-02-27 | 308.00 | 319.00 | 291.00 | 297.00 | 208,565 |
| 2024-02-26 | 301.00 | 310.00 | 297.00 | 305.00 | 52,412 |
| 2024-02-23 | 304.00 | 304.00 | 299.00 | 303.00 | 44,993 |
| 2024-02-22 | 309.00 | 310.00 | 301.00 | 305.00 | 47,421 |
| 2024-02-21 | 291.00 | 308.00 | 291.00 | 308.00 | 103,500 |
| 2024-02-20 | 305.00 | 305.00 | 305.00 | 305.00 | 22,147 |
| 2024-02-19 | 290.00 | 300.00 | 290.00 | 293.00 | 10,481 |
| 2024-02-16 | 295.00 | 308.00 | 295.00 | 308.00 | 59,001 |
| 2024-02-15 | 295.00 | 300.00 | 295.00 | 295.00 | 109,864 |
| 2024-02-14 | 290.00 | 296.00 | 283.00 | 292.00 | 85,491 |
| 2024-02-13 | 293.00 | 294.00 | 291.00 | 294.00 | 258,255 |
| 2024-02-12 | 295.00 | 295.00 | 290.00 | 295.00 | 89,220 |
| 2024-02-09 | 294.00 | 295.00 | 285.00 | 292.00 | 144,495 |
| 2024-02-08 | 282.00 | 300.00 | 282.00 | 295.00 | 110,533 |
| 2024-02-07 | 283.00 | 284.00 | 283.00 | 283.00 | 30,482 |
| 2024-02-06 | 265.00 | 284.00 | 265.00 | 284.00 | 62,099 |
| 2024-02-05 | 265.00 | 276.00 | 265.00 | 276.00 | 65,256 |
| 2024-02-02 | 277.00 | 277.00 | 264.00 | 264.00 | 55,765 |
| 2024-02-01 | 278.00 | 279.00 | 264.00 | 264.00 | 532,423 |
| 2024-01-31 | 271.00 | 285.00 | 263.00 | 275.00 | 244,431 |
| 2024-01-30 | 269.00 | 279.00 | 265.00 | 270.00 | 178,114 |
| 2024-01-29 | 269.00 | 273.00 | 260.00 | 262.00 | 29,878 |
| 2024-01-26 | 274.00 | 274.00 | 268.00 | 268.00 | 78,917 |
| 2024-01-25 | 267.00 | 267.00 | 267.00 | 267.00 | 19,898 |
| 2024-01-24 | 268.00 | 275.00 | 268.00 | 270.00 | 18,278 |
| 2024-01-23 | 271.00 | 275.00 | 267.00 | 268.00 | 38,286 |
| 2024-01-22 | 271.00 | 279.00 | 271.00 | 272.00 | 46,718 |
| 2024-01-19 | 275.00 | 277.00 | 271.00 | 273.00 | 64,789 |
| 2024-01-18 | 275.00 | 275.00 | 269.00 | 274.00 | 45,647 |
| 2024-01-17 | 279.00 | 279.00 | 268.00 | 271.00 | 49,895 |
| 2024-01-16 | 279.00 | 279.00 | 269.00 | 272.00 | 21,785 |
| 2024-01-15 | 272.00 | 278.00 | 271.00 | 272.00 | 35,173 |
| 2024-01-12 | 274.00 | 276.00 | 271.00 | 274.00 | 60,723 |
| 2024-01-11 | 269.00 | 277.00 | 269.00 | 271.00 | 101,556 |
| 2024-01-10 | 261.00 | 268.00 | 256.00 | 268.00 | 69,101 |
| 2024-01-09 | 256.00 | 267.00 | 256.00 | 265.00 | 36,373 |
| 2024-01-08 | 257.00 | 262.00 | 255.00 | 262.00 | 125,993 |
| 2024-01-05 | 249.00 | 251.00 | 247.00 | 250.00 | 70,233 |
| 2024-01-04 | 252.00 | 259.00 | 247.00 | 253.00 | 71,134 |
| 2024-01-03 | 250.00 | 261.00 | 250.00 | 251.00 | 21,615 |
| 2024-01-02 | 260.00 | 262.00 | 258.00 | 260.00 | 23,472 |
| 2024-01-01 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2023-12-29 | 259.00 | 259.00 | 255.00 | 255.00 | 14,286 |
| 2023-12-28 | 258.00 | 259.00 | 258.00 | 259.00 | 32,941 |
| 2023-12-27 | 254.00 | 257.00 | 243.00 | 257.00 | 106,237 |
| 2023-12-26 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2023-12-25 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2023-12-22 | 262.00 | 262.00 | 262.00 | 262.00 | 15,373 |
| 2023-12-21 | 257.00 | 257.00 | 250.00 | 250.00 | 63,531 |
| 2023-12-20 | 250.00 | 254.00 | 250.00 | 251.00 | 55,030 |
| 2023-12-19 | 252.00 | 260.00 | 251.00 | 251.00 | 33,379 |
| 2023-12-18 | 252.00 | 262.00 | 251.00 | 251.00 | 53,575 |
| 2023-12-15 | 252.00 | 269.00 | 252.00 | 258.00 | 57,969 |
| 2023-12-14 | 250.00 | 265.00 | 250.00 | 255.00 | 48,816 |
| 2023-12-13 | 250.00 | 260.00 | 250.00 | 258.00 | 20,957 |
| 2023-12-12 | 250.00 | 263.00 | 250.00 | 260.00 | 34,286 |
| 2023-12-11 | 254.00 | 257.00 | 253.00 | 257.00 | 16,479 |
| 2023-12-08 | 250.00 | 257.00 | 250.00 | 254.00 | 20,151 |
| 2023-12-07 | 255.00 | 260.00 | 250.00 | 256.00 | 80,249 |
| 2023-12-06 | 255.00 | 261.00 | 255.00 | 258.00 | 166,504 |
| 2023-12-05 | 255.00 | 260.00 | 255.00 | 259.00 | 26,228 |
| 2023-12-04 | 258.00 | 260.00 | 255.00 | 258.00 | 91,087 |
| 2023-12-01 | 258.00 | 263.00 | 258.00 | 259.00 | 41,669 |
| 2023-11-30 | 264.00 | 264.00 | 260.00 | 261.00 | 21,917 |
| 2023-11-29 | 261.00 | 264.00 | 261.00 | 264.00 | 41,682 |
| 2023-11-28 | 272.00 | 273.00 | 258.00 | 258.00 | 34,259 |
| 2023-11-27 | 270.00 | 270.00 | 270.00 | 270.00 | 40,837 |
| 2023-11-24 | 267.00 | 271.00 | 264.00 | 264.00 | 42,329 |
| 2023-11-23 | 262.00 | 263.00 | 262.00 | 263.00 | 24,380 |
| 2023-11-22 | 250.00 | 260.00 | 250.00 | 260.00 | 283,114 |
| 2023-11-21 | 245.00 | 257.00 | 245.00 | 250.00 | 2,471,792 |
| 2023-11-20 | 248.00 | 253.00 | 245.00 | 250.00 | 289,574 |
| 2023-11-17 | 257.00 | 259.00 | 254.00 | 254.00 | 60,404 |
| 2023-11-16 | 251.00 | 259.00 | 245.00 | 259.00 | 101,473 |
| 2023-11-15 | 256.00 | 260.00 | 254.00 | 257.00 | 120,631 |
| 2023-11-14 | 256.00 | 266.00 | 254.00 | 261.00 | 124,142 |
| 2023-11-13 | 260.00 | 260.00 | 250.00 | 256.00 | 48,926 |
| 2023-11-10 | 253.00 | 257.00 | 253.00 | 256.00 | 18,710 |
| 2023-11-09 | 255.00 | 258.00 | 249.00 | 252.00 | 87,100 |
| 2023-11-08 | 253.00 | 253.00 | 245.00 | 249.00 | 239,155 |
| 2023-11-07 | 258.00 | 259.00 | 246.00 | 247.00 | 97,070 |
| 2023-11-06 | 265.00 | 265.00 | 244.00 | 250.00 | 377,258 |
| 2023-11-03 | 251.00 | 271.00 | 251.00 | 265.00 | 169,551 |
| 2023-11-02 | 257.00 | 257.00 | 247.00 | 251.00 | 74,697 |
| 2023-11-01 | 251.00 | 252.00 | 247.00 | 248.00 | 97,573 |
| 2023-10-31 | 250.00 | 250.00 | 242.00 | 250.00 | 78,287 |
| 2023-10-30 | 241.00 | 254.00 | 241.00 | 244.00 | 28,792 |
| 2023-10-27 | 248.00 | 252.00 | 240.00 | 244.00 | 89,808 |
| 2023-10-26 | 247.00 | 255.00 | 247.00 | 255.00 | 51,610 |
| 2023-10-25 | 247.00 | 253.00 | 244.00 | 250.00 | 69,818 |
| 2023-10-24 | 248.00 | 257.00 | 248.00 | 255.00 | 41,385 |
| 2023-10-23 | 260.00 | 260.00 | 239.00 | 248.00 | 378,603 |
| 2023-10-20 | 262.00 | 268.00 | 262.00 | 262.00 | 84,845 |
| 2023-10-19 | 270.00 | 274.00 | 270.00 | 271.00 | 27,026 |
| 2023-10-18 | 270.00 | 275.00 | 270.00 | 274.00 | 40,865 |
| 2023-10-17 | 273.00 | 278.00 | 267.00 | 267.00 | 148,341 |
| 2023-10-16 | 263.00 | 272.00 | 262.00 | 272.00 | 108,115 |
| 2023-10-13 | 271.00 | 275.00 | 266.00 | 266.00 | 94,861 |
| 2023-10-12 | 268.00 | 278.00 | 267.00 | 275.00 | 212,961 |
| 2023-10-11 | 270.00 | 274.00 | 264.00 | 274.00 | 35,388 |
| 2023-10-10 | 260.00 | 278.00 | 260.00 | 268.00 | 31,124 |
| 2023-10-09 | 261.00 | 262.00 | 260.00 | 260.00 | 66,525 |
| 2023-10-06 | 279.00 | 279.00 | 270.00 | 270.00 | 149,594 |
| 2023-10-05 | 263.00 | 280.00 | 263.00 | 274.00 | 519,649 |
| 2023-10-04 | 255.00 | 270.00 | 255.00 | 263.00 | 382,903 |
| 2023-10-03 | 252.00 | 261.00 | 252.00 | 259.00 | 132,036 |
| 2023-10-02 | 260.00 | 262.00 | 253.00 | 257.00 | 203,935 |
| 2023-09-29 | 260.00 | 265.00 | 252.00 | 257.00 | 117,445 |
| 2023-09-28 | 265.00 | 271.00 | 251.00 | 263.00 | 303,458 |
| 2023-09-27 | 270.00 | 279.00 | 268.00 | 268.00 | 65,457 |
| 2023-09-26 | 282.00 | 284.00 | 270.00 | 270.00 | 333,726 |
| 2023-09-25 | 280.00 | 283.00 | 280.00 | 283.00 | 69,590 |
| 2023-09-22 | 286.00 | 286.00 | 286.00 | 286.00 | 28,285 |
| 2023-09-21 | 280.00 | 294.00 | 280.00 | 291.00 | 94,252 |
| 2023-09-20 | 290.00 | 290.00 | 290.00 | 290.00 | 29,948 |
| 2023-09-19 | 284.00 | 289.00 | 282.00 | 283.00 | 40,217 |
| 2023-09-18 | 288.00 | 288.00 | 283.00 | 286.00 | 71,110 |
| 2023-09-15 | 281.00 | 286.00 | 281.00 | 284.00 | 43,694 |
| 2023-09-14 | 281.00 | 285.00 | 281.00 | 284.00 | 239,030 |
| 2023-09-13 | 282.00 | 285.00 | 280.00 | 285.00 | 18,639 |
| 2023-09-12 | 295.00 | 295.00 | 281.00 | 290.00 | 57,059 |
| 2023-09-11 | 279.00 | 293.00 | 270.00 | 293.00 | 624,009 |
| 2023-09-08 | 280.00 | 280.00 | 263.00 | 270.00 | 451,383 |
| 2023-09-07 | 290.00 | 290.00 | 280.00 | 280.00 | 86,750 |
| 2023-09-06 | 299.00 | 303.00 | 297.00 | 298.00 | 9,539 |
| 2023-09-05 | 296.00 | 303.00 | 286.00 | 294.00 | 139,677 |
| 2023-09-04 | 285.00 | 293.00 | 280.00 | 290.00 | 93,872 |
| 2023-09-01 | 293.00 | 294.00 | 275.00 | 285.00 | 137,330 |
| 2023-08-31 | 301.00 | 301.00 | 291.00 | 291.00 | 64,143 |
| 2023-08-30 | 296.00 | 307.00 | 295.00 | 301.00 | 112,256 |
| 2023-08-29 | 290.00 | 296.00 | 290.00 | 296.00 | 53,867 |
| 2023-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-08-25 | 296.00 | 300.00 | 295.00 | 300.00 | 20,232 |
| 2023-08-24 | 290.00 | 300.00 | 290.00 | 295.00 | 116,064 |
| 2023-08-23 | 303.00 | 306.00 | 290.00 | 300.00 | 146,372 |
| 2023-08-22 | 303.00 | 313.00 | 303.00 | 305.00 | 38,768 |
| 2023-08-21 | 316.00 | 316.00 | 307.00 | 310.00 | 263,043 |
| 2023-08-18 | 320.00 | 327.00 | 316.00 | 316.00 | 24,303 |
| 2023-08-17 | 320.00 | 330.00 | 320.00 | 321.00 | 62,274 |
| 2023-08-16 | 322.00 | 326.00 | 313.00 | 325.00 | 62,739 |
| 2023-08-15 | 325.00 | 325.00 | 323.00 | 325.00 | 44,606 |
| 2023-08-14 | 329.00 | 330.00 | 322.00 | 322.00 | 91,153 |
| 2023-08-11 | 322.00 | 331.00 | 317.00 | 331.00 | 29,764 |
| 2023-08-10 | 327.00 | 327.00 | 315.00 | 322.00 | 673,955 |
| 2023-08-09 | 328.00 | 329.00 | 322.00 | 322.00 | 608,356 |
| 2023-08-08 | 322.00 | 329.00 | 322.00 | 326.00 | 301,537 |
| 2023-08-07 | 327.00 | 327.00 | 319.00 | 322.00 | 296,911 |
| 2023-08-04 | 327.00 | 327.00 | 314.00 | 319.00 | 33,811 |
| 2023-08-03 | 320.00 | 327.00 | 313.00 | 314.00 | 42,580 |
| 2023-08-02 | 315.00 | 324.00 | 315.00 | 321.00 | 56,956 |
| 2023-08-01 | 322.00 | 324.00 | 313.00 | 315.00 | 152,325 |
| 2023-07-31 | 309.00 | 325.00 | 309.00 | 321.00 | 58,810 |
| 2023-07-28 | 317.00 | 317.00 | 307.00 | 307.00 | 660,158 |
| 2023-07-27 | 315.00 | 318.00 | 306.00 | 313.00 | 334,347 |
| 2023-07-26 | 326.00 | 326.00 | 301.00 | 305.00 | 155,115 |
| 2023-07-25 | 330.00 | 330.00 | 321.00 | 325.00 | 177,520 |
| 2023-07-24 | 316.00 | 330.00 | 316.00 | 319.00 | 552,552 |
| 2023-07-21 | 304.00 | 314.00 | 304.00 | 314.00 | 205,185 |
| 2023-07-20 | 301.00 | 308.00 | 298.00 | 308.00 | 429,243 |
| 2023-07-19 | 306.00 | 308.00 | 298.00 | 298.00 | 1,376,067 |
| 2023-07-18 | 306.00 | 308.00 | 304.00 | 304.00 | 86,718 |
| 2023-07-17 | 303.00 | 310.00 | 303.00 | 308.00 | 77,062 |
| 2023-07-14 | 300.00 | 308.00 | 296.00 | 303.00 | 681,703 |
| 2023-07-13 | 309.00 | 309.00 | 292.00 | 293.00 | 1,295,078 |
| 2023-07-12 | 300.00 | 306.00 | 300.00 | 302.00 | 74,181 |
| 2023-07-11 | 297.00 | 297.00 | 286.00 | 294.00 | 94,868 |
| 2023-07-10 | 297.00 | 303.00 | 290.00 | 290.00 | 69,666 |
| 2023-07-07 | 300.00 | 302.00 | 293.00 | 297.00 | 63,940 |
| 2023-07-06 | 318.00 | 329.00 | 300.00 | 305.00 | 226,387 |
| 2023-07-05 | 317.00 | 323.00 | 294.00 | 323.00 | 204,741 |
| 2023-07-04 | 334.00 | 336.00 | 312.00 | 314.00 | 2,923,043 |
| 2023-07-03 | 305.00 | 318.00 | 303.00 | 313.00 | 113,984 |
| 2023-06-30 | 291.00 | 305.00 | 289.00 | 305.00 | 252,918 |
| 2023-06-29 | 290.00 | 295.00 | 285.00 | 289.00 | 34,081 |
| 2023-06-28 | 290.00 | 302.00 | 289.00 | 291.00 | 89,209 |
| 2023-06-27 | 289.00 | 289.00 | 289.00 | 289.00 | 363,674 |
| 2023-06-26 | 290.00 | 290.00 | 277.00 | 285.00 | 269,354 |
| 2023-06-23 | 280.00 | 296.00 | 280.00 | 285.00 | 79,780 |
| 2023-06-22 | 289.00 | 289.00 | 281.00 | 281.00 | 102,052 |
| 2023-06-21 | 291.00 | 292.00 | 291.00 | 291.00 | 66,022 |
| 2023-06-20 | 291.00 | 297.00 | 291.00 | 296.00 | 52,318 |
| 2023-06-19 | 292.00 | 297.00 | 291.00 | 296.00 | 442,672 |
| 2023-06-16 | 285.00 | 305.00 | 282.00 | 303.00 | 315,144 |
| 2023-06-15 | 290.00 | 295.00 | 285.00 | 292.00 | 51,659 |
| 2023-06-14 | 285.00 | 299.00 | 285.00 | 290.00 | 65,872 |
| 2023-06-13 | 279.00 | 289.00 | 279.00 | 286.00 | 187,445 |
| 2023-06-12 | 271.00 | 277.00 | 265.00 | 277.00 | 309,345 |
| 2023-06-09 | 271.00 | 275.00 | 262.00 | 271.00 | 59,707 |
| 2023-06-08 | 270.00 | 271.00 | 265.00 | 271.00 | 57,829 |
| 2023-06-07 | 258.00 | 274.00 | 258.00 | 267.00 | 85,800 |
| 2023-06-06 | 263.00 | 263.00 | 260.00 | 260.00 | 55,292 |
| 2023-06-05 | 260.00 | 269.00 | 259.00 | 263.00 | 333,474 |
| 2023-06-02 | 257.00 | 267.00 | 257.00 | 264.00 | 175,174 |
| 2023-06-01 | 261.00 | 266.00 | 255.00 | 258.00 | 97,352 |
| 2023-05-31 | 278.00 | 278.00 | 260.00 | 262.00 | 163,949 |
| 2023-05-30 | 272.00 | 273.00 | 267.00 | 268.00 | 1,492,969 |
| 2023-05-29 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-05-26 | 290.00 | 290.00 | 270.00 | 272.00 | 115,993 |
| 2023-05-25 | 298.00 | 298.00 | 279.00 | 282.00 | 314,173 |
| 2023-05-24 | 298.00 | 298.00 | 287.00 | 287.00 | 429,046 |
| 2023-05-23 | 290.00 | 304.00 | 290.00 | 298.00 | 364,439 |
| 2023-05-22 | 303.00 | 303.00 | 291.00 | 299.00 | 102,252 |
| 2023-05-19 | 300.00 | 305.00 | 298.00 | 300.00 | 45,388 |
| 2023-05-18 | 298.00 | 298.00 | 281.00 | 295.00 | 150,410 |
| 2023-05-17 | 319.00 | 319.00 | 294.00 | 296.00 | 535,626 |
| 2023-05-16 | 318.00 | 318.00 | 305.00 | 308.00 | 283,827 |
| 2023-05-15 | 307.00 | 317.00 | 306.00 | 308.00 | 623,328 |
| 2023-05-12 | 296.00 | 318.00 | 286.00 | 309.00 | 675,073 |
| 2023-05-11 | 273.00 | 300.00 | 269.00 | 293.00 | 552,169 |
| 2023-05-10 | 270.00 | 273.00 | 268.00 | 270.00 | 637,482 |
| 2023-05-09 | 269.00 | 269.00 | 267.00 | 267.00 | 67,420 |
| 2023-05-08 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2023-05-05 | 273.00 | 273.00 | 268.00 | 269.00 | 171,770 |
| 2023-05-04 | 272.00 | 273.00 | 266.00 | 270.00 | 342,623 |
| 2023-05-03 | 270.00 | 273.00 | 267.00 | 273.00 | 532,731 |
| 2023-05-02 | 275.00 | 275.00 | 268.00 | 270.00 | 982,913 |
| 2023-05-01 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-04-28 | 270.00 | 270.00 | 266.00 | 268.00 | 239,912 |
| 2023-04-27 | 270.00 | 270.00 | 267.00 | 267.00 | 318,733 |
| 2023-04-26 | 266.00 | 269.00 | 266.00 | 268.00 | 140,987 |
| 2023-04-25 | 262.00 | 272.00 | 262.00 | 269.00 | 745,602 |
| 2023-04-24 | 262.00 | 270.00 | 262.00 | 270.00 | 503,600 |
| 2023-04-21 | 256.00 | 270.00 | 256.00 | 265.00 | 2,367,671 |
| 2023-04-20 | 247.00 | 263.00 | 247.00 | 256.00 | 1,798,662 |
| 2023-04-19 | 263.00 | 263.00 | 244.00 | 253.00 | 591,007 |
| 2023-04-18 | 266.00 | 267.00 | 263.00 | 263.00 | 94,705 |
| 2023-04-17 | 260.00 | 267.00 | 260.00 | 266.00 | 72,614 |
| 2023-04-14 | 265.00 | 271.00 | 264.00 | 267.00 | 159,306 |
| 2023-04-13 | 266.00 | 270.00 | 266.00 | 268.00 | 111,481 |
| 2023-04-12 | 273.00 | 273.00 | 266.00 | 272.00 | 84,868 |
| 2023-04-11 | 265.00 | 275.00 | 265.00 | 273.00 | 152,230 |
| 2023-04-10 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-04-07 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-04-06 | 276.00 | 276.00 | 269.00 | 272.00 | 128,263 |
| 2023-04-05 | 277.00 | 280.00 | 271.00 | 279.00 | 460,706 |
| 2023-04-04 | 273.00 | 279.00 | 273.00 | 276.50 | 66,011 |
| 2023-04-03 | 269.00 | 276.00 | 269.00 | 272.00 | 44,449 |
| 2023-03-31 | 267.00 | 270.00 | 261.00 | 270.00 | 91,503 |
| 2023-03-30 | 266.00 | 275.00 | 266.00 | 272.00 | 117,459 |
| 2023-03-29 | 267.00 | 274.00 | 267.00 | 268.00 | 230,793 |
| 2023-03-28 | 283.00 | 283.00 | 270.00 | 273.00 | 619,379 |
| 2023-03-27 | 280.00 | 280.00 | 276.00 | 279.00 | 427,749 |
| 2023-03-24 | 265.00 | 282.00 | 265.00 | 279.00 | 124,341 |
| 2023-03-23 | 261.00 | 274.00 | 261.00 | 273.00 | 922,298 |
| 2023-03-22 | 267.00 | 273.00 | 262.00 | 265.00 | 132,772 |
| 2023-03-21 | 275.00 | 288.00 | 264.00 | 273.00 | 1,265,772 |
| 2023-03-20 | 281.00 | 288.00 | 273.00 | 277.00 | 383,056 |
| 2023-03-17 | 285.00 | 290.00 | 280.00 | 290.00 | 96,221 |
| 2023-03-16 | 280.00 | 292.00 | 276.00 | 284.00 | 381,822 |
| 2023-03-15 | 272.00 | 280.00 | 270.00 | 277.00 | 159,327 |
| 2023-03-14 | 274.00 | 280.00 | 273.00 | 279.00 | 1,639,451 |
| 2023-03-13 | 280.00 | 280.00 | 273.00 | 275.00 | 86,921 |
| 2023-03-10 | 276.00 | 282.00 | 273.00 | 280.00 | 317,620 |
| 2023-03-09 | 269.00 | 285.00 | 266.00 | 280.00 | 2,176,847 |
| 2023-03-08 | 265.00 | 268.00 | 264.00 | 266.00 | 391,486 |
| 2023-03-07 | 268.00 | 268.00 | 259.00 | 265.00 | 299,925 |
| 2023-03-06 | 255.00 | 269.00 | 255.00 | 266.00 | 712,559 |
| 2023-03-03 | 236.00 | 256.00 | 236.00 | 255.00 | 568,085 |
| 2023-03-02 | 239.00 | 242.00 | 231.00 | 240.00 | 344,163 |
| 2023-03-01 | 235.00 | 239.00 | 232.00 | 239.00 | 335,563 |
| 2023-02-28 | 225.00 | 238.00 | 224.00 | 234.00 | 1,430,783 |
| 2023-02-27 | 224.00 | 226.00 | 220.00 | 220.00 | 90,561 |
| 2023-02-24 | 228.00 | 228.00 | 222.00 | 224.00 | 60,445 |
| 2023-02-23 | 217.00 | 225.00 | 217.00 | 222.00 | 151,742 |
| 2023-02-22 | 225.00 | 225.00 | 217.00 | 220.00 | 66,984 |
| 2023-02-21 | 222.00 | 228.00 | 222.00 | 226.00 | 92,079 |
| 2023-02-20 | 226.00 | 228.00 | 225.00 | 228.00 | 37,073 |
| 2023-02-17 | 230.00 | 230.00 | 230.00 | 230.00 | 62,568 |
| 2023-02-16 | 240.00 | 241.00 | 231.00 | 229.00 | 509,556 |
| 2023-02-15 | 242.00 | 242.00 | 238.00 | 239.00 | 250,258 |
| 2023-02-14 | 240.00 | 241.00 | 237.00 | 238.50 | 597,958 |
| 2023-02-13 | 235.00 | 244.00 | 235.00 | 240.00 | 407,074 |
| 2023-02-10 | 227.00 | 235.00 | 227.00 | 232.50 | 829,685 |
| 2023-02-09 | 207.00 | 232.00 | 205.00 | 227.00 | 571,584 |
| 2023-02-08 | 203.00 | 208.00 | 199.50 | 205.00 | 266,363 |
| 2023-02-07 | 208.00 | 208.00 | 202.00 | 202.00 | 19,512 |
| 2023-02-06 | 207.00 | 208.00 | 203.00 | 207.00 | 80,027 |
| 2023-02-03 | 194.00 | 209.00 | 191.00 | 205.00 | 143,041 |
| 2023-02-02 | 183.00 | 195.00 | 183.00 | 194.00 | 490,586 |
| 2023-02-01 | 186.50 | 187.00 | 183.00 | 183.00 | 66,131 |
| 2023-01-31 | 182.00 | 183.00 | 180.00 | 181.25 | 114,367 |
| 2023-01-30 | 181.00 | 181.25 | 181.00 | 181.25 | 6,976 |
| 2023-01-27 | 180.00 | 181.00 | 180.00 | 181.00 | 57,561 |
| 2023-01-26 | 185.50 | 186.50 | 178.00 | 180.00 | 38,041 |
| 2023-01-25 | 186.50 | 186.50 | 180.00 | 182.00 | 57,213 |
| 2023-01-24 | 181.00 | 181.00 | 181.00 | 186.00 | 40,073 |
| 2023-01-23 | 180.50 | 180.50 | 180.50 | 182.50 | 11,126 |
| 2023-01-20 | 183.00 | 183.00 | 182.00 | 183.25 | 437,408 |
| 2023-01-19 | 176.50 | 179.50 | 176.50 | 179.50 | 10,072 |
| 2023-01-18 | 180.50 | 183.00 | 176.50 | 176.50 | 92,361 |
| 2023-01-17 | 183.50 | 183.50 | 182.00 | 182.00 | 75,448 |
| 2023-01-16 | 182.50 | 182.50 | 180.00 | 180.00 | 199,437 |
| 2023-01-13 | 181.00 | 181.00 | 181.00 | 184.00 | 32,794 |
| 2023-01-12 | 187.00 | 187.00 | 181.00 | 184.00 | 115,295 |
| 2023-01-11 | 181.00 | 188.00 | 181.00 | 187.00 | 16,313 |
| 2023-01-10 | 185.00 | 185.00 | 182.00 | 184.50 | 129,617 |
| 2023-01-09 | 187.00 | 187.00 | 181.00 | 185.00 | 69,920 |
| 2023-01-06 | 185.00 | 185.00 | 185.00 | 185.50 | 28,038 |
| 2023-01-05 | 184.00 | 185.50 | 184.00 | 185.50 | 37,086 |
| 2023-01-04 | 187.00 | 187.00 | 184.00 | 184.00 | 84,801 |
| 2023-01-03 | 193.00 | 193.00 | 193.00 | 188.50 | 65,194 |
| 2023-01-02 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2022-12-30 | 192.00 | 192.00 | 191.00 | 192.00 | 9,513 |
| 2022-12-29 | 192.00 | 192.00 | 192.00 | 192.00 | 11,997 |
| 2022-12-28 | 188.00 | 190.00 | 184.50 | 189.00 | 364,022 |
| 2022-12-27 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2022-12-26 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2022-12-23 | 192.00 | 192.00 | 191.00 | 192.00 | 95,805 |
| 2022-12-22 | 185.50 | 192.00 | 185.50 | 192.00 | 36,001 |
| 2022-12-21 | 190.00 | 190.00 | 181.50 | 181.50 | 21,440 |
| 2022-12-20 | 192.00 | 192.00 | 185.00 | 189.00 | 36,380 |
| 2022-12-19 | 192.00 | 192.00 | 188.00 | 191.00 | 225,731 |
| 2022-12-16 | 185.00 | 186.00 | 185.00 | 184.25 | 342,868 |
| 2022-12-15 | 182.00 | 187.00 | 182.00 | 184.50 | 14,189 |
| 2022-12-14 | 192.00 | 192.00 | 182.00 | 182.00 | 403,122 |
| 2022-12-13 | 189.00 | 192.00 | 184.00 | 192.00 | 161,256 |
| 2022-12-12 | 174.00 | 180.00 | 174.00 | 184.00 | 697,330 |
| 2022-12-09 | 175.00 | 175.00 | 171.00 | 171.00 | 2,001 |
| 2022-12-08 | 176.00 | 176.00 | 175.00 | 175.00 | 31,293 |
| 2022-12-07 | 179.00 | 179.00 | 179.00 | 176.00 | 103,487 |
| 2022-12-06 | 171.00 | 175.00 | 171.00 | 172.50 | 33,287 |
| 2022-12-05 | 176.75 | 176.75 | 174.00 | 174.00 | 8,444 |
| 2022-12-02 | 176.00 | 179.50 | 175.00 | 176.75 | 28,330 |
| 2022-12-01 | 180.00 | 180.00 | 175.00 | 176.00 | 551,857 |
| 2022-11-30 | 173.00 | 182.00 | 173.00 | 175.50 | 66,165 |
| 2022-11-29 | 172.50 | 175.00 | 172.50 | 173.50 | 9,433 |
| 2022-11-28 | 173.00 | 175.00 | 173.00 | 172.00 | 319,532 |
| 2022-11-25 | 170.50 | 170.50 | 169.50 | 169.50 | 13,274 |
| 2022-11-24 | 171.00 | 171.00 | 170.50 | 170.50 | 275,533 |
| 2022-11-23 | 170.00 | 175.00 | 170.00 | 171.00 | 383,715 |
| 2022-11-22 | 178.50 | 178.50 | 175.00 | 175.00 | 22,572 |
| 2022-11-21 | 174.00 | 174.00 | 172.50 | 172.50 | 18,155 |
| 2022-11-18 | 175.50 | 175.50 | 174.00 | 174.00 | 364,460 |
| 2022-11-17 | 172.50 | 177.00 | 172.50 | 175.50 | 12,617 |
| 2022-11-16 | 174.50 | 174.50 | 174.00 | 175.75 | 61,763 |
| 2022-11-15 | 172.00 | 174.00 | 170.00 | 172.25 | 13,857 |
| 2022-11-14 | 171.25 | 171.75 | 171.25 | 171.75 | 65,829 |
| 2022-11-11 | 169.50 | 169.50 | 168.00 | 171.25 | 332,803 |
| 2022-11-10 | 169.00 | 169.00 | 168.00 | 167.50 | 18,561 |
| 2022-11-09 | 168.50 | 168.50 | 168.50 | 168.50 | 18,878 |
| 2022-11-08 | 170.00 | 170.00 | 170.00 | 168.50 | 344,476 |
| 2022-11-07 | 170.00 | 170.00 | 168.50 | 169.00 | 29,531 |
| 2022-11-04 | 168.50 | 170.00 | 168.50 | 169.00 | 120,158 |
| 2022-11-03 | 165.00 | 174.50 | 165.00 | 170.00 | 236,159 |
| 2022-11-02 | 164.00 | 166.50 | 164.00 | 166.50 | 2,027 |
| 2022-11-01 | 166.50 | 166.50 | 164.00 | 164.00 | 1,855 |
| 2022-10-31 | 167.75 | 167.75 | 166.50 | 166.50 | 29,518 |
| 2022-10-28 | 167.00 | 167.00 | 167.00 | 167.75 | 3,473 |
| 2022-10-27 | 166.25 | 166.25 | 165.50 | 165.50 | 16,995 |
| 2022-10-26 | 167.00 | 169.50 | 162.50 | 166.25 | 640,094 |
| 2022-10-25 | 166.00 | 167.00 | 161.00 | 167.00 | 316,927 |
| 2022-10-24 | 167.00 | 167.00 | 167.00 | 167.00 | 13,095 |
| 2022-10-21 | 155.00 | 161.00 | 155.00 | 161.00 | 10,806 |
| 2022-10-20 | 156.50 | 161.00 | 155.00 | 155.00 | 40,760 |
| 2022-10-19 | 157.00 | 157.00 | 156.50 | 157.25 | 26,214 |
| 2022-10-18 | 161.50 | 165.00 | 161.50 | 165.00 | 25,316 |
| 2022-10-17 | 154.50 | 161.50 | 154.50 | 160.75 | 11,581 |
| 2022-10-14 | 154.50 | 155.00 | 154.50 | 154.50 | 17,052 |
| 2022-10-13 | 151.50 | 152.00 | 151.50 | 152.00 | 8,545 |
| 2022-10-12 | 147.00 | 150.50 | 147.00 | 152.25 | 26,239 |
| 2022-10-11 | 142.50 | 142.50 | 142.50 | 147.00 | 18,025 |
| 2022-10-10 | 146.00 | 146.00 | 146.00 | 146.00 | 545 |
| 2022-10-07 | 145.00 | 147.00 | 142.00 | 146.00 | 37,093 |
| 2022-10-06 | 144.50 | 148.50 | 144.50 | 147.75 | 29,774 |
| 2022-10-05 | 146.00 | 146.00 | 146.00 | 144.00 | 13,234 |
| 2022-10-04 | 140.50 | 144.00 | 140.50 | 146.75 | 92,185 |
| 2022-10-03 | 142.25 | 142.25 | 140.50 | 140.50 | 10,573 |
| 2022-09-30 | 144.00 | 144.00 | 144.00 | 142.25 | 52,478 |
| 2022-09-29 | 143.50 | 144.50 | 137.00 | 144.50 | 44,022 |
| 2022-09-28 | 149.50 | 149.50 | 149.50 | 146.75 | 18,955 |
| 2022-09-27 | 150.00 | 150.00 | 150.00 | 152.50 | 109,648 |
| 2022-09-26 | 155.00 | 155.00 | 153.00 | 153.50 | 2,118 |
| 2022-09-23 | 155.00 | 155.00 | 154.50 | 152.50 | 65,596 |
| 2022-09-22 | 155.00 | 155.00 | 155.00 | 152.50 | 55,256 |
| 2022-09-21 | 155.00 | 156.00 | 150.50 | 156.00 | 188,108 |
| 2022-09-20 | 153.00 | 153.00 | 153.00 | 152.00 | 14,886 |
| 2022-09-19 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-09-16 | 155.00 | 155.00 | 150.00 | 152.50 | 202,927 |
| 2022-09-15 | 155.00 | 159.50 | 152.00 | 155.00 | 433,254 |
| 2022-09-14 | 152.50 | 152.50 | 152.00 | 155.00 | 16,109 |
| 2022-09-13 | 156.50 | 156.50 | 150.00 | 152.25 | 76,717 |
| 2022-09-12 | 161.50 | 161.50 | 161.50 | 156.50 | 6,779 |
| 2022-09-09 | 157.50 | 157.50 | 157.50 | 155.50 | 66,458 |
| 2022-09-08 | 158.25 | 158.25 | 155.00 | 155.00 | 7,816 |
| 2022-09-07 | 158.25 | 158.25 | 158.25 | 158.25 | 61,083 |
| 2022-09-06 | 161.50 | 161.50 | 156.50 | 158.25 | 27,842 |
| 2022-09-05 | 158.00 | 161.50 | 158.00 | 156.50 | 8,251 |
| 2022-09-02 | 163.00 | 163.00 | 155.00 | 158.25 | 224,676 |
| 2022-09-01 | 164.00 | 164.00 | 163.00 | 162.50 | 85,931 |
| 2022-08-31 | 173.00 | 173.00 | 173.00 | 170.50 | 71,619 |
| 2022-08-30 | 176.50 | 176.50 | 175.00 | 175.00 | 48,842 |
| 2022-08-29 | 181.25 | 181.25 | 181.25 | 181.25 | 0 |
| 2022-08-26 | 178.00 | 178.00 | 178.00 | 181.25 | 27,397 |
| 2022-08-25 | 182.00 | 182.00 | 180.00 | 180.00 | 39,250 |
| 2022-08-24 | 181.00 | 181.00 | 181.00 | 179.50 | 36,674 |
| 2022-08-23 | 182.00 | 182.00 | 181.00 | 181.00 | 66,137 |
| 2022-08-22 | 182.00 | 187.00 | 182.00 | 187.00 | 42,232 |
| 2022-08-19 | 189.00 | 189.00 | 189.00 | 183.75 | 44,926 |
| 2022-08-18 | 187.00 | 187.00 | 182.50 | 185.00 | 43,989 |
| 2022-08-17 | 187.00 | 187.00 | 185.00 | 185.00 | 23,235 |
| 2022-08-16 | 194.00 | 194.00 | 187.00 | 183.50 | 34,534 |
| 2022-08-15 | 182.00 | 194.00 | 182.00 | 190.50 | 263,122 |
| 2022-08-12 | 175.00 | 180.00 | 175.00 | 180.00 | 46,117 |
| 2022-08-11 | 168.50 | 173.00 | 168.50 | 173.00 | 21,691 |
| 2022-08-10 | 172.00 | 172.00 | 172.00 | 168.50 | 129,397 |
| 2022-08-09 | 170.50 | 170.50 | 165.00 | 167.50 | 25,254 |
| 2022-08-08 | 173.50 | 176.00 | 170.50 | 173.25 | 24,090 |
| 2022-08-05 | 173.50 | 177.00 | 173.50 | 174.50 | 68,399 |
| 2022-08-04 | 173.50 | 177.00 | 173.50 | 175.25 | 14,381 |
| 2022-08-03 | 176.50 | 177.00 | 173.00 | 176.00 | 24,881 |
| 2022-08-02 | 175.50 | 177.00 | 172.00 | 175.00 | 26,324 |
| 2022-08-01 | 175.50 | 175.50 | 175.00 | 177.50 | 1,388 |
| 2022-07-29 | 175.00 | 177.50 | 172.50 | 175.00 | 105,713 |
| 2022-07-28 | 179.00 | 179.00 | 175.00 | 177.25 | 40,170 |
| 2022-07-27 | 180.00 | 180.00 | 176.00 | 178.25 | 106,524 |
| 2022-07-26 | 177.50 | 182.00 | 176.00 | 180.00 | 74,665 |
| 2022-07-25 | 173.00 | 179.50 | 173.00 | 177.25 | 324,742 |
| 2022-07-22 | 173.00 | 175.00 | 173.00 | 172.25 | 230,908 |
| 2022-07-21 | 173.00 | 173.00 | 173.00 | 170.75 | 3,676 |
| 2022-07-20 | 175.00 | 178.00 | 174.00 | 174.25 | 8,377 |
| 2022-07-19 | 175.00 | 178.00 | 175.00 | 174.25 | 11,715 |
| 2022-07-18 | 180.00 | 180.50 | 180.00 | 178.00 | 69,858 |
| 2022-07-15 | 176.50 | 180.00 | 175.00 | 172.75 | 68,433 |
| 2022-07-14 | 172.50 | 180.00 | 172.50 | 175.25 | 60,612 |
| 2022-07-13 | 172.00 | 172.00 | 172.00 | 172.00 | 278,936 |
| 2022-07-12 | 169.00 | 170.00 | 164.50 | 168.25 | 31,385 |
| 2022-07-11 | 166.00 | 166.00 | 165.00 | 164.00 | 224,909 |
| 2022-07-08 | 167.00 | 167.00 | 167.00 | 167.00 | 93,741 |
| 2022-07-07 | 163.00 | 167.00 | 163.00 | 165.25 | 77,078 |
| 2022-07-06 | 156.50 | 164.00 | 156.50 | 161.50 | 716,283 |
| 2022-07-05 | 158.00 | 159.00 | 149.00 | 156.50 | 1,026,093 |
| 2022-07-04 | 141.00 | 141.00 | 137.50 | 137.50 | 9,794 |
| 2022-07-01 | 142.00 | 146.50 | 142.00 | 142.00 | 16,532 |
| 2022-06-30 | 146.50 | 146.50 | 146.50 | 144.25 | 2,934 |
| 2022-06-29 | 142.00 | 142.00 | 142.00 | 143.25 | 5,814 |
| 2022-06-28 | 143.50 | 143.50 | 143.00 | 143.00 | 2,057 |
| 2022-06-27 | 142.00 | 142.00 | 142.00 | 143.50 | 339,754 |
| 2022-06-24 | 141.00 | 141.00 | 140.00 | 141.75 | 3,413 |
| 2022-06-23 | 143.75 | 143.75 | 143.75 | 143.75 | 3,459 |
| 2022-06-22 | 141.00 | 143.75 | 141.00 | 143.75 | 7,750 |
| 2022-06-21 | 140.50 | 141.00 | 140.50 | 141.00 | 9,359 |
| 2022-06-20 | 139.00 | 139.00 | 137.00 | 140.50 | 9,549 |
| 2022-06-17 | 142.50 | 142.50 | 139.00 | 138.50 | 13,518 |
| 2022-06-16 | 152.00 | 152.00 | 137.00 | 143.75 | 99,593 |
| 2022-06-15 | 152.25 | 152.50 | 152.25 | 152.50 | 2,094 |
| 2022-06-14 | 155.00 | 155.00 | 152.00 | 152.25 | 23,654 |
| 2022-06-13 | 157.00 | 157.00 | 154.00 | 155.25 | 38,410 |
| 2022-06-10 | 160.50 | 160.50 | 160.00 | 160.00 | 25,984 |
| 2022-06-09 | 160.50 | 164.50 | 160.50 | 162.75 | 7,535 |
| 2022-06-08 | 161.75 | 162.75 | 161.75 | 162.75 | 10,523 |
| 2022-06-07 | 162.00 | 164.00 | 160.00 | 161.75 | 62,120 |
| 2022-06-06 | 163.25 | 163.50 | 163.25 | 163.50 | 76,276 |
| 2022-06-03 | 163.25 | 163.25 | 163.25 | 163.25 | 0 |
| 2022-06-02 | 163.25 | 163.25 | 163.25 | 163.25 | 0 |
| 2022-06-01 | 165.00 | 165.00 | 165.00 | 163.25 | 12,694 |
| 2022-05-31 | 162.00 | 162.00 | 161.25 | 161.25 | 9,973 |
| 2022-05-30 | 162.00 | 162.00 | 162.00 | 162.00 | 14,205 |
| 2022-05-27 | 161.00 | 165.00 | 161.00 | 162.50 | 21,215 |
| 2022-05-26 | 159.00 | 161.25 | 159.00 | 161.25 | 1,715 |
| 2022-05-25 | 159.75 | 159.75 | 159.00 | 159.00 | 4 |
| 2022-05-24 | 163.00 | 163.00 | 163.00 | 159.75 | 42,967 |
| 2022-05-23 | 161.00 | 161.00 | 161.00 | 158.75 | 56,560 |
| 2022-05-20 | 156.50 | 159.50 | 156.50 | 157.25 | 29,054 |
| 2022-05-19 | 158.50 | 158.50 | 158.00 | 155.75 | 29,567 |
| 2022-05-18 | 160.00 | 160.00 | 160.00 | 162.50 | 47,991 |
| 2022-05-17 | 157.50 | 160.00 | 157.00 | 160.00 | 20,060 |
| 2022-05-16 | 160.50 | 160.50 | 160.50 | 160.00 | 12,747 |
| 2022-05-13 | 162.00 | 162.00 | 160.25 | 160.25 | 49,813 |
| 2022-05-12 | 154.50 | 164.00 | 149.00 | 162.00 | 367,681 |
| 2022-05-11 | 150.00 | 154.50 | 150.00 | 152.00 | 5,528 |
| 2022-05-10 | 150.00 | 150.00 | 149.00 | 149.00 | 51,124 |
| 2022-05-09 | 153.00 | 153.00 | 151.75 | 151.75 | 4,161 |
| 2022-05-06 | 155.00 | 156.50 | 150.00 | 153.00 | 108,044 |
| 2022-05-05 | 150.00 | 150.00 | 147.00 | 152.00 | 107,465 |
| 2022-05-04 | 148.00 | 153.00 | 148.00 | 149.50 | 76,131 |
| 2022-05-03 | 149.00 | 149.00 | 148.00 | 146.75 | 44,724 |
| 2022-05-02 | 152.25 | 152.25 | 152.25 | 152.25 | 0 |
| 2022-04-29 | 151.25 | 152.25 | 151.25 | 152.25 | 7,759 |
| 2022-04-28 | 152.50 | 152.50 | 152.50 | 151.25 | 14,790 |
| 2022-04-27 | 146.00 | 146.00 | 146.00 | 150.25 | 17,921 |
| 2022-04-26 | 146.00 | 146.00 | 146.00 | 148.25 | 14,051 |
| 2022-04-25 | 144.00 | 144.00 | 144.00 | 145.00 | 37,054 |
| 2022-04-22 | 143.00 | 145.00 | 143.00 | 144.25 | 554,374 |
| 2022-04-21 | 145.00 | 145.00 | 143.00 | 143.00 | 175,030 |
| 2022-04-20 | 144.00 | 144.00 | 143.00 | 143.00 | 15,359 |
| 2022-04-19 | 146.00 | 146.00 | 144.00 | 144.75 | 33,482 |
| 2022-04-18 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-04-15 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-04-14 | 146.50 | 146.50 | 146.50 | 146.00 | 163,423 |
| 2022-04-13 | 146.50 | 146.50 | 146.50 | 146.25 | 8,176 |
| 2022-04-12 | 147.00 | 147.00 | 145.00 | 145.50 | 26,435 |
| 2022-04-11 | 149.00 | 149.00 | 148.00 | 147.00 | 54,969 |
| 2022-04-08 | 150.00 | 154.50 | 148.00 | 151.50 | 19,433 |
| 2022-04-07 | 147.00 | 147.00 | 145.50 | 148.00 | 8,304 |
| 2022-04-06 | 144.00 | 144.00 | 144.00 | 144.00 | 81,711 |
| 2022-04-05 | 144.00 | 144.00 | 144.00 | 144.00 | 137,472 |
| 2022-04-04 | 146.00 | 146.00 | 145.00 | 144.50 | 36,807 |
| 2022-04-01 | 145.00 | 145.00 | 145.00 | 144.50 | 61,770 |
| 2022-03-31 | 144.50 | 144.50 | 144.50 | 144.50 | 1,884 |
| 2022-03-30 | 146.00 | 146.00 | 145.00 | 144.50 | 23,466 |
| 2022-03-29 | 147.50 | 148.00 | 146.00 | 145.50 | 124,261 |
| 2022-03-28 | 146.00 | 146.00 | 145.00 | 147.00 | 28,001 |
| 2022-03-25 | 147.50 | 147.50 | 145.00 | 145.00 | 641,175 |
| 2022-03-24 | 146.50 | 146.50 | 146.50 | 144.00 | 85,671 |
| 2022-03-23 | 146.25 | 146.25 | 144.75 | 144.75 | 6,219 |
| 2022-03-22 | 145.00 | 147.50 | 145.00 | 146.25 | 5,970 |
| 2022-03-21 | 145.00 | 145.00 | 145.00 | 144.75 | 26,922 |
| 2022-03-18 | 147.00 | 147.00 | 145.00 | 145.50 | 48,761 |
| 2022-03-17 | 148.00 | 148.00 | 146.25 | 146.25 | 8,886 |
| 2022-03-16 | 145.50 | 148.00 | 145.50 | 148.00 | 18,827 |
| 2022-03-15 | 144.50 | 145.00 | 144.50 | 146.00 | 10,152 |
| 2022-03-14 | 150.50 | 150.50 | 145.00 | 145.75 | 30,643 |
| 2022-03-11 | 148.00 | 148.00 | 145.50 | 146.75 | 15,094 |
| 2022-03-10 | 146.00 | 146.00 | 146.00 | 147.00 | 45,832 |
| 2022-03-09 | 153.00 | 153.00 | 153.00 | 153.00 | 3,257 |
| 2022-03-08 | 147.00 | 147.00 | 144.00 | 148.25 | 18,258 |
| 2022-03-07 | 149.50 | 149.50 | 149.50 | 148.25 | 15,902 |
| 2022-03-04 | 148.50 | 148.50 | 146.50 | 149.50 | 29,563 |
| 2022-03-03 | 153.00 | 153.00 | 146.00 | 149.00 | 60,911 |
| 2022-03-02 | 153.00 | 153.00 | 150.00 | 152.75 | 14,432 |
| 2022-03-01 | 155.00 | 155.00 | 150.00 | 152.00 | 42,280 |
| 2022-02-28 | 152.00 | 152.00 | 145.00 | 152.50 | 272,308 |
| 2022-02-25 | 147.50 | 151.00 | 147.50 | 150.00 | 50,420 |
| 2022-02-24 | 145.00 | 147.50 | 142.00 | 142.00 | 17,199 |
| 2022-02-23 | 145.00 | 145.00 | 145.00 | 148.25 | 58,393 |
| 2022-02-22 | 147.50 | 147.50 | 145.00 | 146.00 | 57,131 |
| 2022-02-21 | 149.25 | 149.75 | 149.25 | 149.75 | 10,921 |
| 2022-02-18 | 148.00 | 148.00 | 148.00 | 149.25 | 14,522 |
| 2022-02-17 | 154.50 | 154.50 | 149.50 | 150.00 | 54,870 |
| 2022-02-16 | 147.00 | 151.00 | 147.00 | 151.75 | 57,075 |
| 2022-02-15 | 146.00 | 146.00 | 142.50 | 142.50 | 24,092 |
| 2022-02-14 | 145.50 | 146.00 | 142.00 | 146.00 | 36,598 |
| 2022-02-11 | 146.00 | 149.00 | 138.00 | 142.00 | 1,855,176 |
| 2022-02-10 | 137.00 | 137.00 | 136.00 | 133.25 | 17,994 |
| 2022-02-09 | 137.00 | 137.00 | 137.00 | 137.00 | 9,184 |
| 2022-02-08 | 134.50 | 135.00 | 134.50 | 134.25 | 19,872 |
| 2022-02-07 | 135.50 | 135.50 | 134.25 | 134.25 | 25,635 |
| 2022-02-04 | 136.50 | 137.00 | 136.50 | 135.50 | 4,863 |
| 2022-02-03 | 137.00 | 137.00 | 137.00 | 137.00 | 52,324 |
| 2022-02-02 | 129.50 | 138.00 | 129.50 | 135.00 | 90,628 |
| 2022-02-01 | 138.00 | 139.00 | 138.00 | 137.25 | 42,008 |
| 2022-01-31 | 139.50 | 139.50 | 134.50 | 138.50 | 18,822 |
| 2022-01-28 | 137.50 | 137.50 | 137.50 | 138.25 | 39,239 |
| 2022-01-27 | 137.25 | 137.50 | 137.25 | 137.50 | 50,428 |
| 2022-01-26 | 139.50 | 139.50 | 139.50 | 137.25 | 553,874 |
| 2022-01-25 | 138.00 | 138.00 | 138.00 | 138.00 | 64,082 |
| 2022-01-24 | 134.00 | 140.00 | 132.50 | 135.50 | 1,721,298 |
| 2022-01-21 | 141.00 | 141.00 | 132.50 | 138.50 | 38,034 |
| 2022-01-20 | 144.75 | 145.00 | 144.75 | 145.00 | 20,521 |
| 2022-01-19 | 141.50 | 144.75 | 141.50 | 144.75 | 5,885 |
| 2022-01-18 | 142.50 | 142.50 | 141.00 | 141.50 | 13,546 |
| 2022-01-17 | 149.00 | 149.00 | 149.00 | 145.75 | 2,677 |
| 2022-01-14 | 145.00 | 145.00 | 145.00 | 145.75 | 6,000 |
| 2022-01-13 | 146.00 | 146.75 | 146.00 | 146.75 | 27,654 |
| 2022-01-12 | 146.50 | 146.50 | 146.00 | 146.00 | 20,762 |
| 2022-01-11 | 145.75 | 146.50 | 145.75 | 146.50 | 2,030 |
| 2022-01-10 | 148.75 | 148.75 | 145.75 | 145.75 | 5,000 |
| 2022-01-07 | 147.50 | 147.50 | 147.50 | 148.75 | 43,199 |
| 2022-01-06 | 149.50 | 150.00 | 149.50 | 147.75 | 99,954 |
| 2022-01-05 | 145.50 | 147.50 | 145.50 | 147.50 | 26,222 |
| 2022-01-04 | 145.00 | 145.00 | 145.00 | 145.25 | 4,403 |
| 2022-01-03 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2021-12-31 | 142.00 | 145.00 | 142.00 | 143.50 | 102,883 |
| 2021-12-30 | 140.00 | 141.50 | 140.00 | 141.50 | 66,891 |
| 2021-12-29 | 144.00 | 144.00 | 140.00 | 140.00 | 46,599 |
| 2021-12-28 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2021-12-27 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2021-12-24 | 139.50 | 140.00 | 137.50 | 137.50 | 47,923 |
| 2021-12-23 | 140.00 | 140.00 | 138.50 | 137.25 | 21,853 |
| 2021-12-22 | 140.00 | 140.00 | 140.00 | 140.00 | 33,967 |
| 2021-12-21 | 138.75 | 138.75 | 138.75 | 138.75 | 5 |
| 2021-12-20 | 138.50 | 138.75 | 138.50 | 138.75 | 14,004 |
| 2021-12-17 | 134.50 | 135.00 | 134.00 | 138.50 | 16,930 |
| 2021-12-16 | 134.50 | 134.50 | 134.50 | 139.50 | 47,210 |
| 2021-12-15 | 140.00 | 140.00 | 140.00 | 140.00 | 2,136 |
| 2021-12-14 | 135.50 | 135.50 | 135.50 | 140.00 | 8,745 |
| 2021-12-13 | 137.50 | 137.50 | 135.00 | 135.00 | 13,376 |
| 2021-12-10 | 137.00 | 137.00 | 137.00 | 137.00 | 34,970 |
| 2021-12-09 | 143.00 | 145.50 | 140.00 | 141.25 | 171,086 |
| 2021-12-08 | 139.00 | 144.50 | 139.00 | 138.00 | 29,415 |
| 2021-12-07 | 144.00 | 144.00 | 144.00 | 144.00 | 946 |
| 2021-12-06 | 147.00 | 147.00 | 140.00 | 144.00 | 43,495 |
| 2021-12-03 | 149.50 | 149.50 | 146.00 | 146.00 | 100,463 |
| 2021-12-02 | 143.50 | 143.50 | 143.50 | 146.25 | 333,713 |
| 2021-12-01 | 143.25 | 145.25 | 143.25 | 145.25 | 344,171 |
| 2021-11-30 | 146.00 | 146.00 | 146.00 | 143.25 | 11,505 |
| 2021-11-29 | 146.00 | 146.00 | 146.00 | 143.25 | 31,550 |
| 2021-11-26 | 148.00 | 150.00 | 144.50 | 142.50 | 136,038 |
| 2021-11-25 | 144.00 | 144.00 | 142.00 | 142.00 | 20,557 |
| 2021-11-24 | 143.00 | 143.75 | 143.00 | 143.75 | 4,086 |
| 2021-11-23 | 144.00 | 145.00 | 140.00 | 143.00 | 206,912 |
| 2021-11-22 | 147.00 | 147.00 | 147.00 | 145.50 | 6,203 |
| 2021-11-19 | 145.75 | 146.75 | 145.75 | 146.75 | 4,913 |
| 2021-11-18 | 145.25 | 145.75 | 145.25 | 145.75 | 18,182 |
| 2021-11-17 | 146.50 | 146.50 | 143.00 | 145.25 | 32,688 |
| 2021-11-16 | 149.00 | 150.00 | 146.00 | 147.75 | 12,645 |
| 2021-11-15 | 149.00 | 149.00 | 147.00 | 149.25 | 13,746 |
| 2021-11-12 | 152.00 | 152.00 | 152.00 | 155.75 | 14,681 |
| 2021-11-11 | 155.50 | 155.50 | 151.00 | 152.25 | 19,727 |
| 2021-11-10 | 156.50 | 156.50 | 156.50 | 155.25 | 9,330 |
| 2021-11-09 | 160.00 | 160.00 | 155.00 | 155.00 | 30,021 |
| 2021-11-08 | 156.25 | 156.25 | 153.25 | 153.25 | 17,279 |
| 2021-11-05 | 154.25 | 156.25 | 154.25 | 156.25 | 7,516 |
| 2021-11-04 | 154.00 | 154.00 | 154.00 | 154.25 | 15,071 |
| 2021-11-03 | 150.00 | 160.00 | 150.00 | 154.25 | 190,357 |
| 2021-11-02 | 148.50 | 148.50 | 148.50 | 148.50 | 5,335 |
| 2021-11-01 | 148.00 | 148.50 | 148.00 | 148.50 | 11,806 |
| 2021-10-29 | 148.50 | 149.00 | 148.50 | 148.00 | 21,389 |
| 2021-10-28 | 145.50 | 145.50 | 145.50 | 148.50 | 9,228 |
| 2021-10-27 | 150.00 | 150.00 | 146.50 | 148.25 | 118,971 |
| 2021-10-26 | 150.00 | 150.00 | 150.00 | 147.75 | 53,288 |
| 2021-10-25 | 150.00 | 150.00 | 150.00 | 147.75 | 55,734 |
| 2021-10-22 | 145.50 | 145.50 | 145.50 | 148.75 | 90,673 |
| 2021-10-21 | 150.00 | 151.50 | 148.00 | 149.50 | 468,563 |
| 2021-10-20 | 145.50 | 145.50 | 145.50 | 146.75 | 19,811 |
| 2021-10-19 | 149.25 | 149.25 | 148.75 | 148.75 | 1,750 |
| 2021-10-18 | 149.50 | 149.50 | 149.25 | 149.25 | 0 |
| 2021-10-15 | 148.75 | 149.50 | 148.75 | 149.50 | 12,064 |
| 2021-10-14 | 148.50 | 149.00 | 148.50 | 148.75 | 1,452 |
| 2021-10-13 | 145.50 | 149.00 | 145.50 | 148.50 | 780 |
| 2021-10-12 | 146.75 | 148.75 | 146.75 | 148.75 | 12,434 |
| 2021-10-11 | 147.00 | 150.00 | 147.00 | 146.75 | 16,391 |
| 2021-10-08 | 146.50 | 152.00 | 146.50 | 149.75 | 85,795 |
| 2021-10-07 | 143.00 | 145.00 | 140.50 | 142.50 | 56,527 |
| 2021-10-06 | 137.50 | 137.50 | 135.00 | 136.75 | 33,884 |
| 2021-10-05 | 140.00 | 143.50 | 138.00 | 141.25 | 18,254 |
| 2021-10-04 | 143.00 | 143.00 | 140.00 | 141.75 | 46,750 |
| 2021-10-01 | 150.00 | 150.00 | 147.00 | 146.00 | 7,797 |
| 2021-09-30 | 144.50 | 148.00 | 144.00 | 149.25 | 544,725 |
| 2021-09-29 | 149.00 | 149.00 | 145.00 | 149.25 | 46,094 |
| 2021-09-28 | 150.00 | 150.00 | 147.50 | 151.75 | 21,353 |
| 2021-09-27 | 149.25 | 151.75 | 149.25 | 151.75 | 0 |
| 2021-09-24 | 150.50 | 150.50 | 150.00 | 149.25 | 183,745 |
| 2021-09-23 | 150.50 | 155.00 | 150.50 | 152.50 | 33,958 |
| 2021-09-22 | 152.25 | 152.25 | 152.25 | 152.25 | 0 |
| 2021-09-21 | 153.50 | 153.50 | 152.25 | 152.25 | 2,435 |
| 2021-09-20 | 156.50 | 156.50 | 156.50 | 153.50 | 9,260 |
| 2021-09-17 | 155.00 | 155.00 | 152.75 | 152.75 | 800,674 |
| 2021-09-16 | 148.00 | 152.50 | 148.00 | 155.00 | 70,402 |
| 2021-09-15 | 146.25 | 147.50 | 146.25 | 147.50 | 10,627 |
| 2021-09-14 | 148.50 | 150.00 | 143.00 | 146.25 | 47,030 |
| 2021-09-13 | 154.50 | 154.50 | 150.50 | 154.00 | 19,347 |
| 2021-09-10 | 157.00 | 159.00 | 157.00 | 156.75 | 14,163 |
| 2021-09-09 | 157.00 | 157.00 | 156.00 | 156.00 | 11,034 |
| 2021-09-08 | 156.00 | 160.50 | 156.00 | 157.00 | 52,662 |
| 2021-09-07 | 158.50 | 165.00 | 158.50 | 158.25 | 37,984 |
| 2021-09-06 | 156.00 | 156.00 | 156.00 | 156.50 | 29,371 |
| 2021-09-03 | 154.50 | 155.00 | 154.50 | 155.00 | 14,686 |
| 2021-09-02 | 156.50 | 156.50 | 154.50 | 154.50 | 15 |
| 2021-09-01 | 157.50 | 157.50 | 152.50 | 156.50 | 292,976 |
| 2021-08-31 | 156.00 | 157.25 | 156.00 | 157.25 | 36,126 |
| 2021-08-30 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2021-08-27 | 156.00 | 156.00 | 156.00 | 156.00 | 48 |
| 2021-08-26 | 156.50 | 156.50 | 156.00 | 156.00 | 66,022 |
| 2021-08-25 | 156.50 | 156.50 | 156.50 | 156.50 | 1,030,661 |
| 2021-08-24 | 161.50 | 161.50 | 152.50 | 156.00 | 431,868 |
| 2021-08-23 | 160.25 | 160.25 | 159.00 | 159.00 | 2,500 |
| 2021-08-20 | 160.50 | 160.50 | 158.50 | 160.25 | 48,604 |
| 2021-08-19 | 166.00 | 166.00 | 163.75 | 163.75 | 23,012 |
| 2021-08-18 | 170.00 | 170.00 | 170.00 | 166.00 | 44,134 |
| 2021-08-17 | 164.50 | 165.00 | 164.50 | 166.75 | 30,093 |
| 2021-08-16 | 165.00 | 165.00 | 165.00 | 164.50 | 618,703 |
| 2021-08-13 | 165.00 | 169.00 | 165.00 | 169.00 | 30,226 |
| 2021-08-12 | 165.00 | 165.00 | 165.00 | 166.75 | 20,000 |
| 2021-08-11 | 164.50 | 169.50 | 164.50 | 166.75 | 81,578 |
| 2021-08-10 | 163.00 | 163.00 | 157.50 | 161.25 | 102,630 |
| 2021-08-09 | 172.50 | 172.50 | 172.50 | 165.75 | 13,834 |
| 2021-08-06 | 170.00 | 176.00 | 168.00 | 171.00 | 121,852 |
| 2021-08-05 | 170.00 | 172.00 | 170.00 | 169.75 | 19,323 |
| 2021-08-04 | 164.00 | 170.50 | 161.00 | 164.75 | 132,813 |
| 2021-08-03 | 164.50 | 165.50 | 164.50 | 161.00 | 65,245 |
| 2021-08-02 | 161.00 | 161.50 | 161.00 | 161.50 | 137,192 |
| 2021-07-30 | 164.50 | 166.00 | 156.50 | 161.00 | 1,094,653 |
| 2021-07-29 | 160.75 | 161.75 | 160.75 | 161.75 | 106,068 |
| 2021-07-28 | 160.50 | 164.00 | 160.00 | 160.75 | 101,852 |
| 2021-07-27 | 168.50 | 168.50 | 163.00 | 164.75 | 254,227 |
| 2021-07-26 | 173.75 | 173.75 | 172.75 | 172.75 | 34,355 |
| 2021-07-23 | 176.00 | 177.00 | 176.00 | 173.75 | 20,831 |
| 2021-07-22 | 170.00 | 174.00 | 170.00 | 172.00 | 31,831 |
| 2021-07-21 | 169.50 | 170.00 | 169.50 | 169.50 | 89,650 |
| 2021-07-20 | 165.75 | 165.75 | 163.75 | 163.75 | 1,497 |
| 2021-07-19 | 163.00 | 169.50 | 163.00 | 165.75 | 15,085 |
| 2021-07-16 | 167.00 | 167.00 | 163.00 | 166.00 | 40,703 |
| 2021-07-15 | 175.00 | 175.00 | 168.50 | 171.50 | 26,531 |
| 2021-07-14 | 173.00 | 173.00 | 173.00 | 172.75 | 13,415 |
| 2021-07-13 | 173.00 | 173.00 | 173.00 | 173.00 | 38,735 |
| 2021-07-12 | 174.50 | 176.00 | 174.50 | 173.50 | 202,969 |
| 2021-07-09 | 170.50 | 172.50 | 170.50 | 172.50 | 30,754 |
| 2021-07-08 | 167.00 | 177.00 | 167.00 | 171.25 | 882,839 |
| 2021-07-07 | 166.00 | 168.50 | 166.00 | 168.25 | 28,928 |
| 2021-07-06 | 172.50 | 174.00 | 169.50 | 172.00 | 108,221 |
| 2021-07-05 | 172.50 | 172.50 | 172.25 | 172.25 | 34,495 |
| 2021-07-02 | 176.00 | 177.00 | 176.00 | 172.50 | 118,499 |
| 2021-07-01 | 170.00 | 176.00 | 170.00 | 176.00 | 52,088 |
| 2021-06-30 | 170.00 | 173.00 | 167.00 | 168.75 | 24,578 |
| 2021-06-29 | 169.50 | 169.50 | 167.75 | 167.75 | 11,850 |
| 2021-06-28 | 168.00 | 168.00 | 168.00 | 169.50 | 65,580 |
| 2021-06-25 | 167.00 | 167.00 | 167.00 | 166.25 | 53,874 |
| 2021-06-24 | 165.50 | 165.50 | 165.00 | 167.00 | 15,164 |
| 2021-06-23 | 167.00 | 171.00 | 167.00 | 168.25 | 124,305 |
| 2021-06-22 | 163.00 | 167.00 | 163.00 | 166.50 | 131,778 |
| 2021-06-21 | 163.50 | 164.00 | 160.50 | 162.75 | 131,549 |
| 2021-06-18 | 162.00 | 162.00 | 160.50 | 163.50 | 38,782 |
| 2021-06-17 | 162.00 | 162.00 | 162.00 | 162.00 | 1,359,001 |
| 2021-06-16 | 160.00 | 160.00 | 160.00 | 162.50 | 36,397 |
| 2021-06-15 | 163.00 | 163.00 | 162.25 | 162.25 | 24,000 |
| 2021-06-14 | 163.50 | 164.00 | 163.50 | 163.00 | 55,314 |
| 2021-06-11 | 163.75 | 163.75 | 163.50 | 163.50 | 4,436 |
| 2021-06-10 | 165.00 | 166.00 | 164.00 | 163.75 | 24,391 |
| 2021-06-09 | 165.00 | 166.00 | 161.50 | 165.50 | 180,286 |
| 2021-06-08 | 162.00 | 165.00 | 157.50 | 162.25 | 242,185 |
| 2021-06-07 | 163.50 | 171.50 | 159.50 | 163.00 | 436,401 |
| 2021-06-04 | 158.00 | 158.00 | 157.00 | 156.75 | 22,420 |
| 2021-06-03 | 158.00 | 158.00 | 157.00 | 157.25 | 44,868 |
| 2021-06-02 | 162.00 | 162.00 | 154.00 | 157.00 | 118,341 |
| 2021-06-01 | 164.50 | 164.50 | 164.50 | 161.75 | 62,077 |
| 2021-05-28 | 161.00 | 161.50 | 161.00 | 159.25 | 256,658 |
| 2021-05-27 | 163.00 | 163.00 | 160.00 | 158.75 | 450,910 |
| 2021-05-26 | 160.00 | 164.00 | 160.00 | 161.74 | 676,784 |
| 2021-05-25 | 152.76 | 157.00 | 152.74 | 156.00 | 360,218 |
| 2021-05-24 | 155.00 | 155.00 | 145.00 | 152.00 | 1,021,889 |