Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-22 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2025-10-21 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2025-10-20 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2025-10-17 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2025-10-16 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2025-10-15 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2025-10-14 | 135.50 | 141.50 | 135.50 | 141.50 | 399,556 |
| 2025-10-13 | 139.00 | 139.00 | 137.00 | 137.50 | 585,850 |
| 2025-10-10 | 140.00 | 140.00 | 139.00 | 139.50 | 633,273 |
| 2025-10-09 | 139.50 | 140.50 | 139.50 | 140.50 | 2,482,592 |
| 2025-10-08 | 140.00 | 140.50 | 139.50 | 140.50 | 1,195,585 |
| 2025-10-07 | 138.00 | 139.00 | 138.00 | 139.50 | 1,619,346 |
| 2025-10-06 | 139.00 | 139.00 | 137.50 | 137.50 | 132,401 |
| 2025-10-03 | 139.00 | 139.00 | 139.00 | 138.00 | 229,739 |
| 2025-10-02 | 140.00 | 140.00 | 137.50 | 137.50 | 132,951 |
| 2025-10-01 | 136.50 | 140.00 | 136.50 | 140.00 | 190,460 |
| 2025-09-30 | 139.50 | 139.50 | 139.50 | 139.50 | 242,659 |
| 2025-09-29 | 139.00 | 140.00 | 138.50 | 139.50 | 62,373 |
| 2025-09-26 | 139.00 | 139.50 | 138.00 | 138.00 | 77,219 |
| 2025-09-25 | 138.50 | 138.50 | 138.00 | 138.50 | 121,998 |
| 2025-09-24 | 138.00 | 138.50 | 138.00 | 138.00 | 177,743 |
| 2025-09-23 | 139.00 | 139.00 | 139.00 | 139.00 | 13,661 |
| 2025-09-22 | 137.50 | 139.00 | 137.50 | 139.00 | 70,612 |
| 2025-09-19 | 136.00 | 136.00 | 136.00 | 136.00 | 115,571 |
| 2025-09-18 | 137.00 | 138.50 | 137.00 | 136.75 | 229,889 |
| 2025-09-17 | 138.50 | 138.50 | 136.00 | 136.00 | 116,030 |
| 2025-09-16 | 137.00 | 138.00 | 137.00 | 138.00 | 113,965 |
| 2025-09-15 | 134.00 | 136.00 | 134.00 | 136.00 | 190,674 |
| 2025-09-12 | 136.00 | 136.50 | 136.00 | 136.50 | 129,945 |
| 2025-09-11 | 135.00 | 135.50 | 135.00 | 134.50 | 342,045 |
| 2025-09-10 | 135.50 | 135.50 | 133.00 | 135.50 | 154,692 |
| 2025-09-09 | 135.50 | 135.50 | 135.50 | 134.75 | 110,795 |
| 2025-09-08 | 133.00 | 135.50 | 133.00 | 134.75 | 78,089 |
| 2025-09-05 | 135.00 | 135.50 | 135.00 | 135.00 | 126,612 |
| 2025-09-04 | 134.00 | 135.50 | 134.00 | 135.25 | 108,217 |
| 2025-09-03 | 134.00 | 135.00 | 134.00 | 135.25 | 86,998 |
| 2025-09-02 | 134.50 | 135.00 | 134.50 | 134.75 | 123,647 |
| 2025-09-01 | 135.00 | 135.50 | 135.00 | 135.50 | 47,159 |
| 2025-08-29 | 135.00 | 135.50 | 134.50 | 134.50 | 78,956 |
| 2025-08-28 | 134.00 | 134.00 | 134.00 | 134.25 | 60,709 |
| 2025-08-27 | 134.00 | 136.00 | 134.00 | 134.50 | 131,842 |
| 2025-08-26 | 132.50 | 135.00 | 132.50 | 134.25 | 41,837 |
| 2025-08-25 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2025-08-22 | 134.50 | 134.50 | 132.50 | 133.75 | 356,387 |
| 2025-08-21 | 134.00 | 134.00 | 134.00 | 134.25 | 55,991 |
| 2025-08-20 | 136.00 | 136.00 | 135.00 | 136.00 | 80,906 |
| 2025-08-19 | 135.00 | 135.00 | 134.50 | 134.50 | 48,429 |
| 2025-08-18 | 134.00 | 135.00 | 133.50 | 135.00 | 114,590 |
| 2025-08-15 | 132.00 | 132.00 | 132.00 | 132.00 | 31,215 |
| 2025-08-14 | 134.00 | 134.00 | 133.75 | 133.75 | 51,899 |
| 2025-08-13 | 135.00 | 135.00 | 134.00 | 134.00 | 317,264 |
| 2025-08-12 | 135.00 | 135.00 | 135.00 | 135.00 | 52,426 |
| 2025-08-11 | 132.50 | 132.50 | 132.50 | 132.50 | 55,549 |
| 2025-08-08 | 134.00 | 134.00 | 134.00 | 134.00 | 40,138 |
| 2025-08-07 | 134.00 | 136.50 | 134.00 | 136.00 | 69,470 |
| 2025-08-06 | 134.50 | 138.00 | 134.50 | 138.00 | 51,710 |
| 2025-08-05 | 134.00 | 134.00 | 134.00 | 134.00 | 145,787 |
| 2025-08-04 | 134.00 | 134.00 | 134.00 | 134.00 | 221,932 |
| 2025-08-01 | 134.50 | 134.50 | 134.50 | 134.50 | 141,561 |
| 2025-07-31 | 136.50 | 136.50 | 136.50 | 135.25 | 96,263 |
| 2025-07-30 | 134.50 | 135.50 | 134.50 | 135.50 | 191,955 |
| 2025-07-29 | 135.00 | 136.00 | 134.00 | 136.00 | 570,511 |
| 2025-07-28 | 134.50 | 135.00 | 134.50 | 135.00 | 134,873 |
| 2025-07-25 | 133.50 | 134.00 | 133.50 | 133.00 | 171,252 |
| 2025-07-24 | 132.50 | 132.75 | 132.50 | 132.75 | 38,646 |
| 2025-07-23 | 133.00 | 133.50 | 133.00 | 132.50 | 55,551 |
| 2025-07-22 | 131.50 | 134.50 | 131.50 | 133.50 | 182,359 |
| 2025-07-21 | 132.50 | 134.00 | 132.50 | 133.50 | 116,057 |
| 2025-07-18 | 132.50 | 133.50 | 130.00 | 130.00 | 151,203 |
| 2025-07-17 | 133.00 | 133.50 | 133.00 | 133.50 | 68,467 |
| 2025-07-16 | 132.00 | 133.50 | 132.00 | 133.25 | 43,542 |
| 2025-07-15 | 131.50 | 132.00 | 131.50 | 131.25 | 151,001 |
| 2025-07-14 | 131.00 | 132.00 | 131.00 | 131.25 | 296,187 |
| 2025-07-11 | 131.50 | 132.50 | 131.00 | 131.00 | 78,626 |
| 2025-07-10 | 130.00 | 132.00 | 130.00 | 132.00 | 95,640 |
| 2025-07-09 | 131.00 | 131.50 | 131.00 | 131.50 | 44,784 |
| 2025-07-08 | 132.00 | 132.00 | 130.00 | 130.00 | 79,503 |
| 2025-07-07 | 132.00 | 134.50 | 131.50 | 134.50 | 127,525 |
| 2025-07-04 | 131.00 | 132.00 | 131.00 | 132.00 | 109,528 |
| 2025-07-03 | 131.00 | 132.00 | 130.00 | 131.75 | 60,984 |
| 2025-07-02 | 130.50 | 131.00 | 127.50 | 127.50 | 134,711 |
| 2025-07-01 | 129.50 | 130.00 | 128.50 | 130.00 | 29,210 |
| 2025-06-30 | 128.00 | 129.00 | 128.00 | 129.00 | 171,707 |
| 2025-06-27 | 126.50 | 126.50 | 126.50 | 126.50 | 47,420 |
| 2025-06-26 | 129.00 | 129.00 | 129.00 | 129.50 | 13,408 |
| 2025-06-25 | 130.50 | 130.50 | 129.00 | 128.50 | 49,913 |
| 2025-06-24 | 130.00 | 131.50 | 129.50 | 131.50 | 95,626 |
| 2025-06-23 | 132.00 | 132.00 | 131.00 | 131.00 | 64,457 |
| 2025-06-20 | 128.50 | 134.00 | 128.50 | 134.00 | 87,857 |
| 2025-06-19 | 128.50 | 129.00 | 128.50 | 127.50 | 43,139 |
| 2025-06-18 | 129.50 | 130.00 | 129.50 | 130.75 | 25,523 |
| 2025-06-17 | 129.50 | 129.50 | 129.50 | 129.75 | 50,300 |
| 2025-06-16 | 126.00 | 130.00 | 126.00 | 129.50 | 28,716 |
| 2025-06-13 | 127.00 | 128.50 | 126.00 | 128.75 | 69,616 |
| 2025-06-12 | 131.00 | 131.50 | 129.50 | 129.75 | 142,699 |
| 2025-06-11 | 129.50 | 129.50 | 129.00 | 129.00 | 211,433 |
| 2025-06-10 | 129.00 | 129.00 | 129.00 | 129.50 | 96,275 |
| 2025-06-09 | 129.00 | 129.00 | 128.75 | 128.75 | 82,639 |
| 2025-06-06 | 129.50 | 130.00 | 128.50 | 129.00 | 188,930 |
| 2025-06-05 | 128.50 | 134.00 | 128.50 | 130.00 | 212,457 |
| 2025-06-04 | 128.00 | 128.00 | 128.00 | 128.00 | 102,356 |
| 2025-06-03 | 130.00 | 130.00 | 127.50 | 128.00 | 94,625 |
| 2025-06-02 | 126.50 | 128.50 | 126.00 | 127.50 | 144,424 |
| 2025-05-30 | 127.00 | 127.50 | 127.00 | 127.50 | 211,051 |
| 2025-05-29 | 126.00 | 127.50 | 126.00 | 126.50 | 202,328 |
| 2025-05-28 | 124.50 | 124.50 | 124.50 | 125.00 | 196,978 |
| 2025-05-27 | 123.50 | 125.00 | 123.50 | 123.75 | 136,524 |
| 2025-05-26 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2025-05-23 | 124.00 | 124.00 | 122.50 | 122.50 | 55,739 |
| 2025-05-22 | 122.50 | 124.00 | 122.00 | 124.00 | 164,003 |
| 2025-05-21 | 123.50 | 123.50 | 123.50 | 123.50 | 32,414 |
| 2025-05-20 | 123.00 | 124.00 | 123.00 | 123.50 | 397,442 |
| 2025-05-19 | 123.00 | 124.00 | 123.00 | 123.00 | 178,032 |
| 2025-05-16 | 121.00 | 121.00 | 121.00 | 121.00 | 163,086 |
| 2025-05-15 | 123.00 | 124.00 | 123.00 | 124.00 | 112,302 |
| 2025-05-14 | 122.50 | 122.50 | 122.50 | 122.75 | 236,989 |
| 2025-05-13 | 121.50 | 122.00 | 121.00 | 122.00 | 115,409 |
| 2025-05-12 | 121.00 | 121.00 | 121.00 | 122.00 | 72,608 |
| 2025-05-09 | 119.50 | 121.00 | 119.00 | 121.00 | 118,042 |
| 2025-05-08 | 118.50 | 122.50 | 118.00 | 122.50 | 475,396 |
| 2025-05-07 | 121.00 | 121.00 | 117.50 | 119.25 | 171,974 |
| 2025-05-06 | 117.50 | 122.00 | 117.00 | 120.00 | 305,688 |
| 2025-05-05 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-05-02 | 116.00 | 120.00 | 116.00 | 118.00 | 204,436 |
| 2025-05-01 | 114.50 | 114.50 | 113.50 | 116.25 | 43,316 |
| 2025-04-30 | 114.00 | 114.50 | 114.00 | 114.25 | 420,461 |
| 2025-04-29 | 113.00 | 113.00 | 113.00 | 113.50 | 75,465 |
| 2025-04-28 | 113.00 | 113.00 | 113.00 | 113.25 | 27,730 |
| 2025-04-25 | 113.25 | 113.25 | 113.25 | 113.25 | 42,168 |
| 2025-04-24 | 112.50 | 112.50 | 112.50 | 113.25 | 28,024 |
| 2025-04-23 | 114.50 | 114.50 | 112.50 | 112.50 | 124,115 |
| 2025-04-22 | 110.50 | 113.50 | 110.00 | 113.50 | 64,508 |
| 2025-04-21 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2025-04-18 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2025-04-17 | 109.50 | 111.50 | 109.50 | 111.50 | 52,069 |
| 2025-04-16 | 110.00 | 111.50 | 109.00 | 111.50 | 40,133 |
| 2025-04-15 | 110.00 | 110.50 | 110.00 | 110.50 | 57,890 |
| 2025-04-14 | 111.00 | 111.50 | 109.50 | 111.50 | 172,573 |
| 2025-04-11 | 108.50 | 109.00 | 107.00 | 107.00 | 91,761 |
| 2025-04-10 | 111.00 | 111.00 | 110.50 | 109.75 | 60,173 |
| 2025-04-09 | 112.00 | 112.00 | 112.00 | 109.50 | 188,413 |
| 2025-04-08 | 111.00 | 112.00 | 110.50 | 110.00 | 167,098 |
| 2025-04-07 | 113.00 | 113.00 | 105.50 | 107.50 | 184,346 |
| 2025-04-04 | 116.50 | 117.50 | 110.50 | 110.50 | 113,270 |
| 2025-04-03 | 116.50 | 118.00 | 116.00 | 118.25 | 173,724 |
| 2025-04-02 | 119.50 | 120.50 | 119.50 | 120.50 | 63,549 |
| 2025-04-01 | 118.00 | 118.00 | 118.00 | 121.25 | 24,171 |
| 2025-03-31 | 120.25 | 120.25 | 119.50 | 119.50 | 40,059 |
| 2025-03-28 | 120.00 | 121.50 | 120.00 | 120.25 | 138,473 |
| 2025-03-27 | 121.00 | 121.00 | 121.00 | 121.00 | 39,932 |
| 2025-03-26 | 121.50 | 121.50 | 121.50 | 121.50 | 179,472 |
| 2025-03-25 | 120.00 | 121.50 | 120.00 | 121.50 | 310,718 |
| 2025-03-24 | 118.00 | 121.00 | 118.00 | 121.00 | 108,668 |
| 2025-03-21 | 115.50 | 118.00 | 115.50 | 117.50 | 36,628 |
| 2025-03-20 | 117.50 | 118.00 | 117.50 | 118.00 | 71,810 |
| 2025-03-19 | 116.00 | 117.50 | 116.00 | 117.75 | 32,078 |
| 2025-03-18 | 116.00 | 116.00 | 115.00 | 115.50 | 120,830 |
| 2025-03-17 | 114.50 | 116.00 | 114.50 | 115.50 | 18,315 |
| 2025-03-14 | 113.50 | 115.00 | 113.50 | 115.25 | 163,065 |
| 2025-03-13 | 114.00 | 114.00 | 114.00 | 114.00 | 129,711 |
| 2025-03-12 | 114.50 | 114.50 | 114.00 | 114.00 | 122,858 |
| 2025-03-11 | 116.50 | 116.50 | 112.50 | 113.00 | 135,048 |
| 2025-03-10 | 120.50 | 120.50 | 118.00 | 118.00 | 36,098 |
| 2025-03-07 | 122.50 | 122.50 | 119.00 | 121.00 | 60,658 |
| 2025-03-06 | 121.50 | 121.50 | 121.00 | 121.50 | 58,276 |
| 2025-03-05 | 121.00 | 124.00 | 120.50 | 124.00 | 90,162 |
| 2025-03-04 | 123.50 | 123.50 | 120.00 | 120.00 | 172,894 |
| 2025-03-03 | 123.50 | 123.50 | 123.50 | 124.75 | 120,159 |
| 2025-02-28 | 122.00 | 126.00 | 119.50 | 126.00 | 157,812 |
| 2025-02-27 | 126.00 | 126.00 | 122.00 | 124.25 | 93,582 |
| 2025-02-26 | 122.00 | 126.00 | 122.00 | 126.50 | 93,041 |
| 2025-02-25 | 123.50 | 123.50 | 123.00 | 123.00 | 131,523 |
| 2025-02-24 | 123.50 | 124.50 | 123.50 | 124.50 | 229,197 |
| 2025-02-21 | 124.50 | 124.50 | 121.50 | 123.00 | 42,862 |
| 2025-02-20 | 123.00 | 123.00 | 123.00 | 123.75 | 42,008 |
| 2025-02-19 | 123.00 | 123.00 | 123.00 | 123.00 | 46,813 |
| 2025-02-18 | 122.50 | 122.50 | 122.50 | 123.50 | 35,131 |
| 2025-02-17 | 122.50 | 123.00 | 122.50 | 123.00 | 136,978 |
| 2025-02-14 | 123.00 | 123.00 | 123.00 | 123.00 | 39,261 |
| 2025-02-13 | 122.50 | 122.50 | 122.50 | 123.00 | 30,280 |
| 2025-02-12 | 122.00 | 122.00 | 122.00 | 122.00 | 90,287 |
| 2025-02-11 | 121.50 | 121.50 | 120.50 | 120.50 | 141,032 |
| 2025-02-10 | 118.50 | 122.50 | 118.00 | 122.50 | 325,210 |
| 2025-02-07 | 118.00 | 118.50 | 118.00 | 118.50 | 268,969 |
| 2025-02-06 | 117.00 | 118.00 | 117.00 | 118.25 | 171,803 |
| 2025-02-05 | 116.00 | 117.00 | 116.00 | 117.00 | 139,689 |
| 2025-02-04 | 116.00 | 116.00 | 116.00 | 116.50 | 80,711 |
| 2025-02-03 | 116.00 | 116.00 | 114.00 | 116.00 | 146,854 |
| 2025-01-31 | 115.50 | 118.50 | 115.50 | 118.50 | 753,210 |
| 2025-01-30 | 117.00 | 118.50 | 117.00 | 118.00 | 931,776 |
| 2025-01-29 | 117.50 | 118.00 | 117.50 | 118.00 | 256,641 |
| 2025-01-28 | 118.00 | 118.00 | 117.00 | 118.00 | 400,348 |
| 2025-01-27 | 119.50 | 119.50 | 116.00 | 118.00 | 247,733 |
| 2025-01-24 | 120.00 | 120.00 | 117.00 | 119.50 | 711,494 |
| 2025-01-23 | 120.00 | 121.50 | 119.50 | 121.50 | 73,458 |
| 2025-01-22 | 119.50 | 121.50 | 119.50 | 121.50 | 24,033 |
| 2025-01-21 | 119.50 | 122.00 | 119.00 | 119.50 | 127,426 |
| 2025-01-20 | 121.50 | 121.50 | 121.50 | 121.50 | 242,075 |
| 2025-01-17 | 121.00 | 121.00 | 121.00 | 121.50 | 54,132 |
| 2025-01-16 | 123.50 | 123.50 | 122.00 | 122.00 | 470,175 |
| 2025-01-15 | 123.50 | 123.50 | 123.50 | 121.75 | 21,526 |
| 2025-01-14 | 124.00 | 124.00 | 124.00 | 124.00 | 15,735 |
| 2025-01-13 | 121.00 | 121.00 | 120.50 | 121.50 | 88,398 |
| 2025-01-10 | 123.50 | 124.00 | 120.50 | 120.50 | 162,345 |
| 2025-01-09 | 120.00 | 120.00 | 118.50 | 120.50 | 79,592 |
| 2025-01-08 | 123.50 | 124.50 | 123.50 | 124.00 | 102,831 |
| 2025-01-07 | 122.50 | 123.00 | 122.00 | 122.00 | 124,874 |
| 2025-01-06 | 123.00 | 123.00 | 123.00 | 122.25 | 48,637 |
| 2025-01-03 | 122.00 | 122.50 | 122.00 | 123.00 | 30,789 |
| 2025-01-02 | 113.00 | 121.00 | 113.00 | 120.00 | 225,781 |
| 2025-01-01 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-12-31 | 113.00 | 113.00 | 113.00 | 116.00 | 15,269 |
| 2024-12-30 | 115.50 | 116.00 | 115.50 | 116.00 | 26,776 |
| 2024-12-27 | 114.75 | 115.75 | 114.75 | 115.75 | 33,732 |
| 2024-12-26 | 114.75 | 114.75 | 114.75 | 114.75 | 0 |
| 2024-12-25 | 114.75 | 114.75 | 114.75 | 114.75 | 0 |
| 2024-12-24 | 115.75 | 115.75 | 114.75 | 114.75 | 47,564 |
| 2024-12-23 | 114.00 | 116.50 | 114.00 | 115.75 | 196,222 |
| 2024-12-20 | 112.50 | 115.00 | 112.50 | 115.00 | 57,645 |
| 2024-12-19 | 115.00 | 115.00 | 112.50 | 112.50 | 81,143 |
| 2024-12-18 | 119.00 | 119.00 | 115.00 | 115.00 | 108,214 |
| 2024-12-17 | 117.50 | 120.50 | 116.00 | 116.50 | 76,625 |
| 2024-12-16 | 117.50 | 118.00 | 117.50 | 117.75 | 92,887 |
| 2024-12-13 | 118.00 | 118.00 | 113.00 | 117.50 | 100,898 |
| 2024-12-12 | 117.50 | 119.50 | 117.50 | 118.00 | 137,858 |
| 2024-12-11 | 127.50 | 127.50 | 117.00 | 119.25 | 274,496 |
| 2024-12-10 | 127.50 | 129.50 | 125.50 | 125.50 | 96,475 |
| 2024-12-09 | 128.50 | 128.50 | 126.00 | 127.50 | 91,805 |
| 2024-12-06 | 128.50 | 128.50 | 128.00 | 128.00 | 180,896 |
| 2024-12-05 | 130.00 | 130.00 | 127.50 | 129.50 | 77,955 |
| 2024-12-04 | 130.00 | 130.00 | 130.00 | 130.00 | 58,797 |
| 2024-12-03 | 131.25 | 131.25 | 130.50 | 130.50 | 354,056 |
| 2024-12-02 | 130.50 | 130.50 | 130.50 | 131.25 | 129,589 |
| 2024-11-29 | 129.00 | 130.00 | 129.00 | 130.00 | 213,200 |
| 2024-11-28 | 130.00 | 130.00 | 130.00 | 130.00 | 113,505 |
| 2024-11-27 | 129.50 | 130.50 | 129.00 | 130.00 | 295,779 |
| 2024-11-26 | 125.00 | 129.50 | 125.00 | 127.50 | 334,373 |
| 2024-11-25 | 128.50 | 128.50 | 128.50 | 128.50 | 106,649 |
| 2024-11-22 | 128.50 | 128.50 | 128.50 | 128.50 | 168,881 |
| 2024-11-21 | 128.50 | 128.50 | 128.50 | 128.50 | 107,976 |
| 2024-11-20 | 125.50 | 128.50 | 125.50 | 128.50 | 335,073 |
| 2024-11-19 | 124.50 | 127.50 | 124.50 | 126.00 | 857,267 |
| 2024-11-18 | 129.00 | 129.00 | 124.50 | 128.50 | 173,019 |
| 2024-11-15 | 123.00 | 128.50 | 123.00 | 128.50 | 162,263 |
| 2024-11-14 | 125.50 | 128.00 | 125.50 | 128.00 | 111,361 |
| 2024-11-13 | 122.50 | 124.00 | 122.50 | 124.00 | 13,406,234 |
| 2024-11-12 | 121.00 | 121.00 | 121.00 | 121.25 | 69,046 |
| 2024-11-11 | 121.00 | 122.50 | 121.00 | 122.50 | 36,987 |
| 2024-11-08 | 121.00 | 121.00 | 121.00 | 121.00 | 1,043,635 |
| 2024-11-07 | 119.00 | 120.50 | 119.00 | 120.50 | 133,833 |
| 2024-11-06 | 118.75 | 118.75 | 118.75 | 118.75 | 84,804 |
| 2024-11-05 | 119.00 | 119.00 | 118.75 | 118.75 | 17,866 |
| 2024-11-04 | 120.50 | 120.50 | 119.00 | 119.00 | 160,856 |
| 2024-11-01 | 120.00 | 120.50 | 120.00 | 120.50 | 51,945 |
| 2024-10-31 | 120.50 | 120.50 | 120.50 | 118.75 | 118,031 |
| 2024-10-30 | 119.50 | 119.50 | 119.00 | 119.00 | 37,911 |
| 2024-10-29 | 120.00 | 120.00 | 119.25 | 119.25 | 81,174 |
| 2024-10-28 | 120.00 | 120.00 | 120.00 | 120.00 | 309,138 |
| 2024-10-25 | 120.00 | 120.00 | 120.00 | 120.75 | 558,163 |
| 2024-10-24 | 118.00 | 119.50 | 117.50 | 119.50 | 52,747 |
| 2024-10-23 | 117.50 | 120.00 | 117.50 | 119.75 | 245,142 |
| 2024-10-22 | 118.00 | 120.00 | 118.00 | 118.00 | 193,825 |
| 2024-10-21 | 116.00 | 116.00 | 116.00 | 116.00 | 77,706 |
| 2024-10-18 | 119.50 | 119.50 | 118.25 | 118.25 | 12,511 |
| 2024-10-17 | 119.50 | 119.50 | 119.50 | 119.50 | 31,099 |
| 2024-10-16 | 119.50 | 119.50 | 119.50 | 119.50 | 122,567 |
| 2024-10-15 | 119.00 | 120.00 | 119.00 | 120.00 | 1,106,497 |
| 2024-10-14 | 119.50 | 120.00 | 118.00 | 120.00 | 270,027 |
| 2024-10-11 | 118.00 | 118.00 | 118.00 | 118.00 | 67,930 |
| 2024-10-10 | 119.50 | 119.50 | 119.50 | 119.50 | 122,485 |
| 2024-10-09 | 119.00 | 119.50 | 119.00 | 119.50 | 66,348 |
| 2024-10-08 | 119.00 | 120.00 | 119.00 | 119.00 | 145,412 |
| 2024-10-07 | 116.00 | 118.50 | 116.00 | 116.00 | 138,841 |
| 2024-10-04 | 116.00 | 119.00 | 116.00 | 117.50 | 73,406 |
| 2024-10-03 | 115.00 | 116.50 | 114.50 | 116.00 | 75,006 |
| 2024-10-02 | 114.50 | 115.00 | 114.50 | 115.00 | 290,680 |
| 2024-10-01 | 112.50 | 113.00 | 112.50 | 113.50 | 383,639 |
| 2024-09-30 | 116.50 | 116.50 | 112.00 | 113.25 | 126,689 |
| 2024-09-27 | 115.50 | 115.50 | 115.50 | 115.50 | 50,340 |
| 2024-09-26 | 113.50 | 116.50 | 113.50 | 115.50 | 44,277 |
| 2024-09-25 | 115.50 | 115.50 | 115.00 | 114.00 | 809,401 |
| 2024-09-24 | 116.00 | 116.00 | 116.00 | 115.25 | 62,682 |
| 2024-09-23 | 118.00 | 118.00 | 116.75 | 116.75 | 1,260,137 |
| 2024-09-20 | 113.00 | 118.00 | 113.00 | 118.00 | 1,914,329 |
| 2024-09-19 | 114.25 | 115.00 | 114.25 | 115.00 | 497,010 |
| 2024-09-18 | 114.50 | 115.00 | 114.50 | 114.25 | 89,432 |
| 2024-09-17 | 113.00 | 114.50 | 112.50 | 112.50 | 85,068 |
| 2024-09-16 | 111.50 | 113.00 | 111.50 | 113.00 | 31,123 |
| 2024-09-13 | 110.00 | 112.00 | 110.00 | 112.00 | 279,025 |
| 2024-09-12 | 110.00 | 111.50 | 110.00 | 111.00 | 65,854 |
| 2024-09-11 | 110.00 | 110.00 | 109.50 | 110.50 | 37,023 |
| 2024-09-10 | 110.50 | 110.50 | 110.50 | 111.25 | 42,533 |
| 2024-09-09 | 108.50 | 109.50 | 108.50 | 109.50 | 56,409 |
| 2024-09-06 | 110.00 | 110.00 | 110.00 | 110.00 | 94,823 |
| 2024-09-05 | 109.50 | 110.00 | 109.50 | 110.00 | 76,485 |
| 2024-09-04 | 108.00 | 109.50 | 108.00 | 109.50 | 115,623 |
| 2024-09-03 | 108.00 | 108.00 | 107.75 | 107.75 | 30,679 |
| 2024-09-02 | 106.50 | 106.50 | 106.50 | 108.00 | 139,927 |
| 2024-08-30 | 107.50 | 108.00 | 107.50 | 108.00 | 55,895 |
| 2024-08-29 | 108.00 | 108.00 | 108.00 | 108.50 | 87,384 |
| 2024-08-28 | 107.50 | 107.50 | 107.50 | 107.75 | 34,728 |
| 2024-08-27 | 108.50 | 108.50 | 108.50 | 108.50 | 66,878 |
| 2024-08-26 | 107.25 | 107.25 | 107.25 | 107.25 | 0 |
| 2024-08-23 | 106.00 | 107.25 | 106.00 | 107.25 | 446,997 |
| 2024-08-22 | 106.00 | 106.00 | 106.00 | 106.00 | 21,538 |
| 2024-08-21 | 105.00 | 105.00 | 105.00 | 107.00 | 268,200 |
| 2024-08-20 | 108.00 | 108.50 | 107.00 | 106.50 | 511,917 |
| 2024-08-19 | 106.50 | 106.50 | 106.00 | 106.00 | 91,032 |
| 2024-08-16 | 108.50 | 108.50 | 108.50 | 107.50 | 27,040 |
| 2024-08-15 | 106.00 | 108.00 | 106.00 | 107.50 | 75,678 |
| 2024-08-14 | 105.50 | 108.00 | 105.50 | 108.00 | 325,725 |
| 2024-08-13 | 105.50 | 107.00 | 105.00 | 107.00 | 38,359 |
| 2024-08-12 | 107.00 | 107.00 | 107.00 | 107.00 | 21,571 |
| 2024-08-09 | 103.75 | 104.25 | 103.75 | 104.25 | 37,689 |
| 2024-08-08 | 104.50 | 104.50 | 104.50 | 103.75 | 45,358 |
| 2024-08-07 | 106.00 | 107.50 | 103.50 | 103.50 | 49,437 |
| 2024-08-06 | 103.50 | 103.50 | 103.50 | 103.00 | 97,214 |
| 2024-08-05 | 101.50 | 103.00 | 101.00 | 101.50 | 157,326 |
| 2024-08-02 | 105.50 | 106.00 | 102.50 | 103.00 | 181,002 |
| 2024-08-01 | 106.00 | 106.00 | 105.50 | 105.50 | 84,148 |
| 2024-07-31 | 104.50 | 107.00 | 104.50 | 105.50 | 217,948 |
| 2024-07-30 | 103.50 | 105.50 | 103.50 | 105.50 | 100,049 |
| 2024-07-29 | 103.00 | 104.50 | 102.50 | 104.50 | 218,345 |
| 2024-07-26 | 104.00 | 104.00 | 104.00 | 103.25 | 36,780 |
| 2024-07-25 | 102.00 | 103.25 | 102.00 | 103.25 | 121,224 |
| 2024-07-24 | 104.50 | 104.50 | 102.00 | 102.00 | 95,727 |
| 2024-07-23 | 103.50 | 104.50 | 103.50 | 104.75 | 107,874 |
| 2024-07-22 | 105.00 | 105.00 | 105.00 | 105.00 | 55,169 |
| 2024-07-19 | 104.00 | 105.00 | 104.00 | 104.50 | 703,936 |
| 2024-07-18 | 103.50 | 104.50 | 103.50 | 104.00 | 76,611 |
| 2024-07-17 | 104.50 | 104.50 | 104.50 | 104.50 | 71,163 |
| 2024-07-16 | 104.00 | 105.00 | 104.00 | 104.50 | 167,549 |
| 2024-07-15 | 104.00 | 105.00 | 104.00 | 105.00 | 211,345 |
| 2024-07-12 | 102.50 | 104.50 | 102.50 | 104.50 | 56,137 |
| 2024-07-11 | 105.00 | 105.00 | 102.50 | 102.50 | 85,802 |
| 2024-07-10 | 105.50 | 105.50 | 105.00 | 105.00 | 24,030 |
| 2024-07-09 | 104.00 | 105.50 | 104.00 | 105.50 | 99,602 |
| 2024-07-08 | 103.50 | 103.50 | 103.00 | 103.00 | 302,526 |
| 2024-07-05 | 103.50 | 105.00 | 103.50 | 103.75 | 138,814 |
| 2024-07-04 | 103.50 | 103.50 | 103.50 | 103.50 | 32,612 |
| 2024-07-03 | 103.50 | 104.00 | 103.00 | 104.00 | 624,076 |
| 2024-07-02 | 103.50 | 105.00 | 103.50 | 105.00 | 144,917 |
| 2024-07-01 | 104.00 | 105.00 | 104.00 | 105.00 | 80,906 |
| 2024-06-28 | 103.50 | 103.50 | 103.50 | 103.00 | 72,300 |
| 2024-06-27 | 103.50 | 104.00 | 103.00 | 103.00 | 157,300 |
| 2024-06-26 | 104.00 | 104.00 | 104.00 | 103.50 | 303,545 |
| 2024-06-25 | 103.50 | 104.00 | 103.50 | 103.50 | 76,762 |
| 2024-06-24 | 103.50 | 103.50 | 103.00 | 103.00 | 111,449 |
| 2024-06-21 | 104.00 | 104.00 | 103.50 | 103.50 | 35,503 |
| 2024-06-20 | 103.00 | 103.50 | 103.00 | 103.75 | 50,233 |
| 2024-06-19 | 103.00 | 103.50 | 103.00 | 103.75 | 51,215 |
| 2024-06-18 | 102.50 | 102.50 | 102.00 | 102.00 | 218,160 |
| 2024-06-17 | 103.50 | 104.50 | 102.00 | 102.00 | 250,318 |
| 2024-06-14 | 104.50 | 105.25 | 104.50 | 105.25 | 82,367 |
| 2024-06-13 | 105.50 | 105.50 | 105.50 | 104.50 | 1,208,347 |
| 2024-06-12 | 105.00 | 105.00 | 104.50 | 104.50 | 150,237 |
| 2024-06-11 | 106.00 | 106.00 | 106.00 | 106.00 | 192,877 |
| 2024-06-10 | 106.00 | 106.00 | 106.00 | 106.00 | 52,482 |
| 2024-06-07 | 106.50 | 107.00 | 106.00 | 107.00 | 81,615 |
| 2024-06-06 | 109.00 | 109.00 | 106.50 | 106.50 | 64,671 |
| 2024-06-05 | 109.00 | 109.00 | 109.00 | 108.75 | 118,180 |
| 2024-06-04 | 109.00 | 109.75 | 109.00 | 109.75 | 39,812 |
| 2024-06-03 | 109.00 | 109.00 | 109.00 | 109.00 | 72,371 |
| 2024-05-31 | 107.50 | 107.50 | 107.50 | 107.50 | 59,952 |
| 2024-05-30 | 107.50 | 107.50 | 107.50 | 107.50 | 94,801 |
| 2024-05-29 | 108.00 | 110.00 | 108.00 | 110.00 | 76,580 |
| 2024-05-28 | 111.50 | 111.50 | 109.50 | 109.50 | 156,199 |
| 2024-05-27 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2024-05-24 | 109.50 | 109.50 | 109.50 | 109.50 | 226,433 |
| 2024-05-23 | 108.00 | 110.50 | 108.00 | 110.50 | 197,591 |
| 2024-05-22 | 108.50 | 109.00 | 108.50 | 108.50 | 129,382 |
| 2024-05-21 | 109.50 | 109.50 | 109.50 | 109.50 | 112,758 |
| 2024-05-20 | 111.50 | 111.50 | 109.00 | 109.00 | 359,878 |
| 2024-05-17 | 108.00 | 109.00 | 108.00 | 109.00 | 27,616 |
| 2024-05-16 | 108.00 | 108.00 | 108.00 | 108.00 | 128,567 |
| 2024-05-15 | 107.00 | 107.00 | 107.00 | 107.00 | 106,873 |
| 2024-05-14 | 110.00 | 110.00 | 108.00 | 107.00 | 171,735 |
| 2024-05-13 | 108.50 | 108.50 | 108.50 | 109.25 | 99,190 |
| 2024-05-10 | 107.00 | 108.00 | 107.00 | 107.50 | 69,974 |
| 2024-05-09 | 106.50 | 107.00 | 106.00 | 106.50 | 327,034 |
| 2024-05-08 | 105.50 | 106.00 | 105.50 | 106.00 | 262,649 |
| 2024-05-07 | 104.50 | 105.00 | 104.50 | 105.00 | 173,310 |
| 2024-05-06 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-05-03 | 104.50 | 104.50 | 103.50 | 103.50 | 161,118 |
| 2024-05-02 | 102.00 | 102.00 | 99.60 | 100.70 | 93,930 |
| 2024-05-01 | 102.50 | 102.50 | 102.50 | 102.00 | 107,224 |
| 2024-04-30 | 97.80 | 103.00 | 97.80 | 100.00 | 140,614 |
| 2024-04-29 | 103.00 | 103.50 | 102.00 | 102.00 | 215,698 |
| 2024-04-26 | 102.00 | 102.50 | 101.50 | 102.50 | 191,604 |
| 2024-04-25 | 102.50 | 102.50 | 100.00 | 100.00 | 129,730 |
| 2024-04-24 | 98.20 | 102.00 | 96.80 | 101.00 | 111,689 |
| 2024-04-23 | 101.50 | 102.50 | 101.50 | 102.50 | 58,031 |
| 2024-04-22 | 102.50 | 102.50 | 102.50 | 102.50 | 75,702 |
| 2024-04-19 | 102.00 | 102.00 | 99.20 | 99.20 | 90,351 |
| 2024-04-18 | 103.50 | 103.50 | 103.50 | 101.25 | 27,870 |
| 2024-04-17 | 101.00 | 102.00 | 101.00 | 99.55 | 142,590 |
| 2024-04-16 | 100.50 | 101.00 | 100.50 | 101.00 | 142,416 |
| 2024-04-15 | 104.00 | 104.00 | 101.75 | 101.75 | 95,168 |
| 2024-04-12 | 103.00 | 104.00 | 103.00 | 104.00 | 612,376 |
| 2024-04-11 | 101.00 | 103.00 | 101.00 | 103.00 | 118,645 |
| 2024-04-10 | 102.50 | 103.00 | 102.50 | 102.50 | 101,951 |
| 2024-04-09 | 103.50 | 103.50 | 101.75 | 101.75 | 104,911 |
| 2024-04-08 | 101.50 | 103.50 | 101.50 | 103.50 | 164,296 |
| 2024-04-05 | 102.00 | 103.50 | 102.00 | 103.75 | 104,357 |
| 2024-04-04 | 103.50 | 104.00 | 103.50 | 103.75 | 105,938 |
| 2024-04-03 | 103.00 | 103.50 | 103.00 | 103.50 | 111,814 |
| 2024-04-02 | 103.00 | 103.50 | 103.00 | 103.50 | 413,806 |
| 2024-04-01 | 101.70 | 101.70 | 101.70 | 101.70 | 0 |
| 2024-03-29 | 101.70 | 101.70 | 101.70 | 101.70 | 0 |
| 2024-03-28 | 103.00 | 103.00 | 101.70 | 101.70 | 115,230 |
| 2024-03-27 | 101.00 | 104.00 | 101.00 | 103.00 | 175,061 |
| 2024-03-26 | 100.00 | 102.50 | 100.00 | 102.25 | 403,416 |
| 2024-03-25 | 99.40 | 103.00 | 99.40 | 102.50 | 1,037,347 |
| 2024-03-22 | 97.60 | 102.00 | 97.60 | 102.00 | 1,642,879 |
| 2024-03-21 | 98.40 | 101.00 | 98.40 | 101.00 | 1,123,555 |
| 2024-03-20 | 98.40 | 98.40 | 98.00 | 98.00 | 948,229 |
| 2024-03-19 | 98.60 | 98.60 | 98.60 | 98.70 | 18,049 |
| 2024-03-18 | 98.00 | 99.60 | 98.00 | 99.00 | 1,209,355 |
| 2024-03-15 | 99.00 | 99.60 | 98.00 | 99.00 | 97,119 |
| 2024-03-14 | 98.00 | 98.00 | 97.60 | 97.50 | 136,316 |
| 2024-03-13 | 98.00 | 99.20 | 98.00 | 98.00 | 190,065 |
| 2024-03-12 | 99.70 | 99.90 | 99.70 | 99.90 | 34,092 |
| 2024-03-11 | 98.60 | 99.00 | 98.40 | 99.70 | 92,131 |
| 2024-03-08 | 98.00 | 99.40 | 97.80 | 100.45 | 112,251 |
| 2024-03-07 | 98.80 | 99.00 | 98.20 | 98.40 | 111,206 |
| 2024-03-06 | 98.50 | 99.30 | 98.50 | 99.30 | 760,840 |
| 2024-03-05 | 99.20 | 100.00 | 99.00 | 98.50 | 447,865 |
| 2024-03-04 | 97.80 | 100.50 | 97.60 | 100.00 | 338,908 |
| 2024-03-01 | 98.00 | 98.40 | 97.80 | 100.50 | 189,323 |
| 2024-02-29 | 96.00 | 96.00 | 96.00 | 96.00 | 71,778 |
| 2024-02-28 | 97.00 | 97.60 | 97.00 | 97.60 | 77,836 |
| 2024-02-27 | 97.20 | 97.20 | 97.20 | 97.20 | 475,496 |
| 2024-02-26 | 99.40 | 99.40 | 99.00 | 99.00 | 184,596 |
| 2024-02-23 | 98.60 | 99.80 | 98.60 | 99.80 | 121,851 |
| 2024-02-22 | 98.80 | 100.50 | 98.60 | 98.60 | 40,298 |
| 2024-02-21 | 98.40 | 99.00 | 96.20 | 98.60 | 268,363 |
| 2024-02-20 | 99.00 | 99.40 | 98.80 | 98.80 | 107,254 |
| 2024-02-19 | 99.60 | 99.60 | 99.40 | 101.55 | 641,937 |
| 2024-02-16 | 100.50 | 100.50 | 100.50 | 100.50 | 40,768 |
| 2024-02-15 | 98.40 | 100.00 | 98.20 | 100.00 | 57,799 |
| 2024-02-14 | 96.20 | 96.20 | 96.20 | 96.20 | 60,042 |
| 2024-02-13 | 103.00 | 103.00 | 97.80 | 101.50 | 74,509 |
| 2024-02-12 | 99.80 | 99.80 | 99.80 | 99.95 | 227,975 |
| 2024-02-09 | 99.60 | 99.60 | 99.60 | 99.60 | 142,111 |
| 2024-02-08 | 99.00 | 99.00 | 96.20 | 96.20 | 48,737 |
| 2024-02-07 | 98.00 | 98.00 | 98.00 | 98.00 | 69,993 |
| 2024-02-06 | 97.60 | 98.40 | 97.00 | 97.00 | 101,767 |
| 2024-02-05 | 98.00 | 98.20 | 98.00 | 98.20 | 37,863 |
| 2024-02-02 | 98.00 | 98.00 | 98.00 | 98.00 | 31,382 |
| 2024-02-01 | 101.00 | 101.00 | 100.00 | 100.50 | 110,855 |
| 2024-01-31 | 100.00 | 100.50 | 100.00 | 100.75 | 34,139 |
| 2024-01-30 | 101.00 | 101.00 | 101.00 | 100.75 | 57,946 |
| 2024-01-29 | 99.20 | 100.00 | 99.20 | 100.00 | 91,322 |
| 2024-01-26 | 99.30 | 99.30 | 99.30 | 99.30 | 54,899 |
| 2024-01-25 | 99.05 | 99.30 | 99.05 | 99.30 | 70,674 |
| 2024-01-24 | 100.00 | 100.00 | 100.00 | 99.05 | 43,365 |
| 2024-01-23 | 99.60 | 99.60 | 99.60 | 99.35 | 184,923 |
| 2024-01-22 | 99.80 | 99.80 | 99.80 | 99.30 | 142,391 |
| 2024-01-19 | 98.40 | 98.40 | 98.20 | 98.20 | 43,569 |
| 2024-01-18 | 98.60 | 104.00 | 98.00 | 98.00 | 69,496 |
| 2024-01-17 | 97.80 | 98.00 | 97.80 | 98.00 | 69,385 |
| 2024-01-16 | 99.00 | 99.00 | 99.00 | 99.00 | 35,266 |
| 2024-01-15 | 101.00 | 101.00 | 101.00 | 101.00 | 41,273 |
| 2024-01-12 | 100.65 | 100.65 | 100.50 | 100.50 | 173,556 |
| 2024-01-11 | 101.50 | 102.00 | 101.50 | 100.65 | 82,494 |
| 2024-01-10 | 100.35 | 102.00 | 100.35 | 102.00 | 74,019 |
| 2024-01-09 | 101.00 | 101.00 | 101.00 | 100.35 | 129,921 |
| 2024-01-08 | 99.40 | 101.65 | 99.40 | 101.65 | 245,830 |
| 2024-01-05 | 99.40 | 100.50 | 99.40 | 99.40 | 47,014 |
| 2024-01-04 | 101.50 | 102.00 | 101.00 | 103.50 | 75,444 |
| 2024-01-03 | 101.00 | 101.00 | 101.00 | 103.25 | 88,937 |
| 2024-01-02 | 101.00 | 101.00 | 101.00 | 102.20 | 10,033 |
| 2024-01-01 | 101.10 | 101.10 | 101.10 | 101.10 | 0 |
| 2023-12-29 | 103.00 | 103.00 | 102.50 | 101.10 | 24,726 |
| 2023-12-28 | 103.00 | 103.50 | 103.00 | 103.75 | 63,973 |
| 2023-12-27 | 102.50 | 106.00 | 102.50 | 106.00 | 49,210 |
| 2023-12-26 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-12-25 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-12-22 | 101.00 | 101.00 | 101.00 | 101.00 | 17,955 |
| 2023-12-21 | 101.50 | 102.00 | 101.00 | 101.00 | 29,088 |
| 2023-12-20 | 103.00 | 103.00 | 102.50 | 102.50 | 30,588 |
| 2023-12-19 | 104.00 | 104.00 | 102.60 | 102.60 | 25,500 |
| 2023-12-18 | 104.00 | 104.00 | 104.00 | 104.00 | 50,835 |
| 2023-12-15 | 102.00 | 104.00 | 101.50 | 104.00 | 133,085 |
| 2023-12-14 | 101.00 | 101.50 | 101.00 | 101.50 | 81,873 |
| 2023-12-13 | 98.40 | 99.20 | 98.40 | 99.85 | 115,384 |
| 2023-12-12 | 99.40 | 99.40 | 98.60 | 99.75 | 54,419 |
| 2023-12-11 | 98.00 | 98.00 | 98.00 | 98.00 | 169,805 |
| 2023-12-08 | 97.40 | 98.85 | 97.40 | 98.85 | 24,315 |
| 2023-12-07 | 97.00 | 97.00 | 97.00 | 97.40 | 83,705 |
| 2023-12-06 | 97.70 | 97.80 | 97.70 | 97.80 | 49,919 |
| 2023-12-05 | 97.30 | 97.70 | 97.30 | 97.70 | 56,763 |
| 2023-12-04 | 98.00 | 98.40 | 98.00 | 97.30 | 30,765 |
| 2023-12-01 | 96.60 | 97.40 | 96.60 | 96.90 | 52,462 |
| 2023-11-30 | 96.00 | 96.40 | 96.00 | 96.30 | 83,835 |
| 2023-11-29 | 96.60 | 96.60 | 96.60 | 96.60 | 41,527 |
| 2023-11-28 | 97.00 | 97.00 | 96.80 | 96.80 | 109,840 |
| 2023-11-27 | 97.20 | 97.20 | 97.20 | 97.20 | 211,852 |
| 2023-11-24 | 98.00 | 98.00 | 98.00 | 98.00 | 112,917 |
| 2023-11-23 | 98.60 | 98.60 | 97.10 | 97.10 | 46,136 |
| 2023-11-22 | 97.40 | 98.60 | 97.40 | 98.60 | 428,148 |
| 2023-11-21 | 97.20 | 98.60 | 97.20 | 98.60 | 43,746 |
| 2023-11-20 | 96.80 | 98.60 | 96.80 | 97.50 | 64,393 |
| 2023-11-17 | 98.60 | 99.40 | 98.60 | 99.40 | 125,884 |
| 2023-11-16 | 99.60 | 99.60 | 99.40 | 97.80 | 33,219 |
| 2023-11-15 | 96.40 | 96.40 | 96.40 | 98.30 | 126,372 |
| 2023-11-14 | 98.20 | 98.20 | 97.40 | 97.40 | 54,204 |
| 2023-11-13 | 93.20 | 100.00 | 93.20 | 97.20 | 96,295 |
| 2023-11-10 | 96.00 | 96.20 | 95.00 | 95.00 | 119,430 |
| 2023-11-09 | 93.20 | 93.20 | 93.20 | 95.80 | 101,554 |
| 2023-11-08 | 95.00 | 95.00 | 95.00 | 94.60 | 48,732 |
| 2023-11-07 | 95.50 | 95.50 | 95.10 | 95.10 | 43,831 |
| 2023-11-06 | 95.90 | 95.90 | 95.50 | 95.50 | 27,387 |
| 2023-11-03 | 95.60 | 95.60 | 95.60 | 95.90 | 45,731 |
| 2023-11-02 | 93.60 | 94.00 | 93.40 | 93.30 | 942,389 |
| 2023-11-01 | 94.60 | 94.60 | 94.60 | 93.90 | 24,043 |
| 2023-10-31 | 94.60 | 94.60 | 94.60 | 95.00 | 127,131 |
| 2023-10-30 | 96.00 | 96.00 | 96.00 | 94.60 | 119,129 |
| 2023-10-27 | 94.60 | 94.60 | 94.60 | 94.60 | 13,156 |
| 2023-10-26 | 96.80 | 96.80 | 95.70 | 95.70 | 77,990 |
| 2023-10-25 | 96.80 | 96.80 | 96.80 | 96.80 | 24,800 |
| 2023-10-24 | 95.70 | 96.30 | 95.70 | 96.30 | 67,822 |
| 2023-10-23 | 95.00 | 95.20 | 95.00 | 95.70 | 69,341 |
| 2023-10-20 | 96.00 | 96.00 | 96.00 | 95.60 | 132,709 |
| 2023-10-19 | 96.60 | 96.60 | 96.60 | 96.60 | 136,895 |
| 2023-10-18 | 98.90 | 98.90 | 98.00 | 98.00 | 59,301 |
| 2023-10-17 | 97.60 | 98.90 | 97.60 | 98.90 | 65,460 |
| 2023-10-16 | 98.00 | 98.80 | 97.60 | 97.60 | 212,825 |
| 2023-10-13 | 98.00 | 99.20 | 98.00 | 98.30 | 64,217 |
| 2023-10-12 | 98.80 | 100.00 | 98.80 | 98.50 | 30,495 |
| 2023-10-11 | 98.00 | 99.10 | 98.00 | 99.10 | 144,171 |
| 2023-10-10 | 99.20 | 99.20 | 98.00 | 98.00 | 78,410 |
| 2023-10-09 | 98.00 | 100.50 | 97.60 | 97.60 | 138,077 |
| 2023-10-06 | 99.00 | 99.00 | 98.40 | 100.50 | 51,864 |
| 2023-10-05 | 100.00 | 100.00 | 98.40 | 98.40 | 31,407 |
| 2023-10-04 | 100.50 | 100.50 | 100.50 | 100.50 | 69,232 |
| 2023-10-03 | 102.00 | 102.00 | 100.50 | 100.50 | 185,907 |
| 2023-10-02 | 103.00 | 103.00 | 102.50 | 102.50 | 149,610 |
| 2023-09-29 | 103.00 | 103.00 | 102.50 | 103.00 | 89,252 |
| 2023-09-28 | 101.50 | 101.50 | 100.50 | 101.50 | 74,170 |
| 2023-09-27 | 103.00 | 104.00 | 102.50 | 102.50 | 29,275 |
| 2023-09-26 | 104.00 | 104.00 | 104.00 | 104.00 | 201,063 |
| 2023-09-25 | 104.50 | 105.00 | 104.00 | 104.00 | 50,124 |
| 2023-09-22 | 104.00 | 104.00 | 104.00 | 104.00 | 18,824 |
| 2023-09-21 | 107.00 | 107.00 | 105.50 | 104.75 | 20,498 |
| 2023-09-20 | 107.00 | 107.50 | 107.00 | 107.25 | 212,500 |
| 2023-09-19 | 105.00 | 107.50 | 105.00 | 106.25 | 80,893 |
| 2023-09-18 | 103.50 | 105.00 | 103.50 | 105.00 | 19,572 |
| 2023-09-15 | 105.00 | 105.50 | 105.00 | 105.50 | 26,124 |
| 2023-09-14 | 104.00 | 106.50 | 104.00 | 105.00 | 132,147 |
| 2023-09-13 | 103.00 | 103.50 | 102.50 | 103.50 | 138,551 |
| 2023-09-12 | 102.00 | 104.00 | 102.00 | 104.50 | 43,778 |
| 2023-09-11 | 102.50 | 102.50 | 102.50 | 102.50 | 227,028 |
| 2023-09-08 | 102.00 | 102.00 | 102.00 | 102.00 | 29,150 |
| 2023-09-07 | 103.00 | 103.00 | 102.50 | 103.00 | 27,781 |
| 2023-09-06 | 106.00 | 106.00 | 106.00 | 104.00 | 41,606 |
| 2023-09-05 | 103.50 | 106.50 | 103.50 | 104.25 | 68,019 |
| 2023-09-04 | 105.00 | 107.50 | 105.00 | 107.50 | 109,081 |
| 2023-09-01 | 105.00 | 105.00 | 105.00 | 105.00 | 64,287 |
| 2023-08-31 | 104.00 | 104.00 | 103.00 | 103.00 | 12,394 |
| 2023-08-30 | 103.00 | 103.00 | 103.00 | 103.50 | 99,153 |
| 2023-08-29 | 101.00 | 102.75 | 101.00 | 102.75 | 97,388 |
| 2023-08-28 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-08-25 | 101.50 | 102.00 | 100.00 | 101.00 | 57,209 |
| 2023-08-24 | 100.00 | 100.50 | 100.00 | 100.50 | 75,742 |
| 2023-08-23 | 100.05 | 100.40 | 100.05 | 100.40 | 40,778 |
| 2023-08-22 | 101.00 | 101.00 | 100.00 | 100.05 | 81,809 |
| 2023-08-21 | 102.00 | 102.00 | 100.50 | 100.50 | 131,420 |
| 2023-08-18 | 100.75 | 100.80 | 100.75 | 100.80 | 415,350 |
| 2023-08-17 | 100.50 | 100.50 | 100.50 | 100.75 | 91,156 |
| 2023-08-16 | 99.80 | 100.00 | 99.80 | 100.00 | 36,581 |
| 2023-08-15 | 102.50 | 102.50 | 101.25 | 101.25 | 14,862 |
| 2023-08-14 | 103.00 | 103.00 | 103.00 | 102.50 | 85,745 |
| 2023-08-11 | 103.75 | 104.25 | 103.75 | 104.25 | 54,030 |
| 2023-08-10 | 103.75 | 103.75 | 103.75 | 103.75 | 10,174 |
| 2023-08-09 | 105.00 | 105.00 | 105.00 | 103.75 | 22,997 |
| 2023-08-08 | 103.50 | 103.50 | 103.00 | 103.00 | 44,473 |
| 2023-08-07 | 105.00 | 105.00 | 104.00 | 104.00 | 57,065 |
| 2023-08-04 | 105.00 | 105.00 | 105.00 | 105.00 | 2,896 |
| 2023-08-03 | 104.00 | 104.00 | 103.25 | 103.25 | 87,475 |
| 2023-08-02 | 104.50 | 104.50 | 104.00 | 104.00 | 180,807 |
| 2023-08-01 | 104.50 | 104.50 | 104.50 | 104.50 | 112,417 |
| 2023-07-31 | 105.00 | 105.50 | 103.50 | 104.50 | 413,420 |
| 2023-07-28 | 104.50 | 105.00 | 104.50 | 105.00 | 71,419 |
| 2023-07-27 | 104.00 | 105.00 | 104.00 | 105.00 | 49,736 |
| 2023-07-26 | 103.00 | 103.00 | 103.00 | 103.00 | 245,575 |
| 2023-07-25 | 103.50 | 103.50 | 103.00 | 103.00 | 652,710 |
| 2023-07-24 | 102.00 | 102.00 | 102.00 | 102.00 | 76,244 |
| 2023-07-21 | 102.00 | 102.00 | 101.00 | 101.00 | 50,667 |
| 2023-07-20 | 101.50 | 102.50 | 101.50 | 102.00 | 62,335 |
| 2023-07-19 | 100.00 | 100.00 | 99.80 | 102.00 | 178,841 |
| 2023-07-18 | 99.00 | 99.00 | 99.00 | 99.00 | 624,803 |
| 2023-07-17 | 100.00 | 100.00 | 99.60 | 99.60 | 316,382 |
| 2023-07-14 | 99.60 | 99.60 | 99.60 | 99.60 | 80,362 |
| 2023-07-13 | 99.60 | 99.60 | 99.60 | 99.60 | 101,438 |
| 2023-07-12 | 101.00 | 102.00 | 101.00 | 102.00 | 36,176 |
| 2023-07-11 | 103.00 | 103.00 | 103.00 | 102.50 | 41,789 |
| 2023-07-10 | 103.50 | 104.50 | 103.50 | 104.50 | 300,293 |
| 2023-07-07 | 102.00 | 102.00 | 101.00 | 102.25 | 238,265 |
| 2023-07-06 | 104.00 | 104.00 | 102.00 | 102.25 | 171,963 |
| 2023-07-05 | 106.00 | 106.00 | 106.00 | 106.00 | 112,631 |
| 2023-07-04 | 104.00 | 104.00 | 104.00 | 104.50 | 131,230 |
| 2023-07-03 | 103.50 | 105.00 | 102.00 | 105.00 | 101,616 |
| 2023-06-30 | 103.50 | 103.50 | 103.50 | 103.50 | 423,773 |
| 2023-06-29 | 101.50 | 103.50 | 101.50 | 103.50 | 37,507 |
| 2023-06-28 | 102.00 | 102.50 | 101.50 | 101.50 | 84,774 |
| 2023-06-27 | 103.00 | 103.00 | 102.50 | 102.50 | 135,762 |
| 2023-06-26 | 103.00 | 103.00 | 101.00 | 101.00 | 187,315 |
| 2023-06-23 | 106.50 | 106.50 | 102.00 | 102.00 | 90,857 |
| 2023-06-22 | 107.00 | 107.00 | 105.50 | 105.50 | 57,629 |
| 2023-06-21 | 103.50 | 107.00 | 103.50 | 107.00 | 49,069 |
| 2023-06-20 | 107.00 | 107.00 | 103.50 | 103.50 | 30,776 |
| 2023-06-19 | 109.00 | 109.00 | 109.00 | 109.00 | 36,457 |
| 2023-06-16 | 104.50 | 104.50 | 104.50 | 104.50 | 79,644 |
| 2023-06-15 | 110.50 | 110.50 | 107.00 | 107.75 | 344,601 |
| 2023-06-14 | 104.00 | 104.00 | 104.00 | 104.00 | 67,266 |
| 2023-06-13 | 108.50 | 108.50 | 108.50 | 109.25 | 27,055 |
| 2023-06-12 | 107.00 | 109.00 | 107.00 | 108.25 | 69,704 |
| 2023-06-09 | 109.00 | 109.00 | 109.00 | 109.00 | 34,810 |
| 2023-06-08 | 107.00 | 107.00 | 106.50 | 107.00 | 78,791 |
| 2023-06-07 | 108.00 | 108.00 | 107.00 | 107.75 | 37,657 |
| 2023-06-06 | 108.00 | 108.00 | 106.00 | 107.50 | 375,824 |
| 2023-06-05 | 107.50 | 107.50 | 106.50 | 107.00 | 169,636 |
| 2023-06-02 | 109.50 | 109.50 | 109.50 | 108.75 | 27,579 |
| 2023-06-01 | 106.00 | 107.00 | 106.00 | 106.50 | 80,420 |
| 2023-05-31 | 106.50 | 106.50 | 103.50 | 103.50 | 20,904 |
| 2023-05-30 | 107.50 | 109.00 | 107.00 | 107.75 | 84,954 |
| 2023-05-29 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2023-05-26 | 109.50 | 109.50 | 109.00 | 109.50 | 28,630 |
| 2023-05-25 | 110.00 | 110.00 | 110.00 | 111.00 | 47,844 |
| 2023-05-24 | 109.50 | 109.50 | 107.50 | 107.50 | 43,678 |
| 2023-05-23 | 110.25 | 110.75 | 110.25 | 110.75 | 55,891 |
| 2023-05-22 | 109.50 | 109.50 | 109.00 | 110.25 | 59,715 |
| 2023-05-19 | 112.00 | 112.00 | 112.00 | 112.00 | 30,115 |
| 2023-05-18 | 112.50 | 112.50 | 112.50 | 112.50 | 47,768 |
| 2023-05-17 | 109.50 | 112.50 | 109.50 | 112.50 | 59,303 |
| 2023-05-16 | 111.00 | 111.00 | 109.50 | 109.50 | 22,212 |
| 2023-05-15 | 110.00 | 113.50 | 110.00 | 113.50 | 37,397 |
| 2023-05-12 | 111.00 | 115.50 | 111.00 | 115.50 | 62,183 |
| 2023-05-11 | 111.50 | 111.50 | 111.00 | 111.25 | 34,832 |
| 2023-05-10 | 111.50 | 112.25 | 111.50 | 112.25 | 34,469 |
| 2023-05-09 | 111.50 | 111.50 | 111.50 | 111.50 | 155,721 |
| 2023-05-08 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2023-05-05 | 112.00 | 112.00 | 110.50 | 110.50 | 70,056 |
| 2023-05-04 | 112.00 | 112.00 | 112.00 | 112.00 | 14,284 |
| 2023-05-03 | 109.50 | 111.00 | 109.50 | 111.00 | 50,638 |
| 2023-05-02 | 113.00 | 113.00 | 110.00 | 109.50 | 184,682 |
| 2023-05-01 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-04-28 | 113.00 | 113.00 | 113.00 | 113.00 | 177,136 |
| 2023-04-27 | 110.00 | 110.00 | 110.00 | 110.00 | 31,645 |
| 2023-04-26 | 110.50 | 110.50 | 110.00 | 110.00 | 47,583 |
| 2023-04-25 | 111.00 | 111.00 | 110.50 | 110.50 | 42,507 |
| 2023-04-24 | 110.00 | 111.50 | 110.00 | 111.00 | 127,429 |
| 2023-04-21 | 111.00 | 111.00 | 111.00 | 111.00 | 73,674 |
| 2023-04-20 | 110.50 | 110.50 | 108.50 | 112.50 | 240,998 |
| 2023-04-19 | 113.00 | 113.00 | 112.75 | 112.75 | 34,010 |
| 2023-04-18 | 113.00 | 113.50 | 113.00 | 113.00 | 127,254 |
| 2023-04-17 | 113.25 | 113.25 | 113.00 | 113.00 | 244,336 |
| 2023-04-14 | 110.50 | 111.00 | 110.50 | 113.25 | 87,396 |
| 2023-04-13 | 112.00 | 114.50 | 112.00 | 114.50 | 53,267 |
| 2023-04-12 | 111.50 | 112.00 | 111.50 | 112.25 | 102,498 |
| 2023-04-11 | 109.50 | 109.50 | 109.50 | 111.25 | 97,505 |
| 2023-04-10 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2023-04-07 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2023-04-06 | 111.00 | 111.00 | 109.50 | 111.00 | 254,527 |
| 2023-04-05 | 110.00 | 110.50 | 109.50 | 109.50 | 255,857 |
| 2023-04-04 | 110.00 | 110.00 | 110.00 | 109.75 | 132,830 |
| 2023-04-03 | 109.00 | 110.00 | 108.00 | 110.00 | 179,853 |
| 2023-03-31 | 107.00 | 108.50 | 103.50 | 108.00 | 74,669 |
| 2023-03-30 | 107.00 | 107.00 | 104.50 | 106.50 | 82,427 |
| 2023-03-29 | 104.50 | 106.50 | 104.50 | 106.75 | 685,977 |
| 2023-03-28 | 107.00 | 107.00 | 106.75 | 106.75 | 78,314 |
| 2023-03-27 | 107.00 | 107.00 | 107.00 | 107.00 | 74,150 |
| 2023-03-24 | 108.00 | 108.00 | 108.00 | 109.00 | 119,912 |
| 2023-03-23 | 109.00 | 112.50 | 109.00 | 112.50 | 142,996 |
| 2023-03-22 | 115.50 | 115.50 | 110.50 | 111.25 | 83,815 |
| 2023-03-21 | 110.50 | 112.00 | 110.50 | 112.00 | 70,342 |
| 2023-03-20 | 111.50 | 111.50 | 111.00 | 112.00 | 69,097 |
| 2023-03-17 | 113.00 | 114.00 | 110.00 | 110.00 | 125,898 |
| 2023-03-16 | 115.00 | 115.00 | 111.50 | 111.50 | 88,329 |
| 2023-03-15 | 115.00 | 115.00 | 110.00 | 113.00 | 65,536 |
| 2023-03-14 | 116.75 | 116.75 | 116.75 | 116.75 | 108,163 |
| 2023-03-13 | 117.00 | 117.00 | 117.00 | 116.75 | 69,711 |
| 2023-03-10 | 117.00 | 117.00 | 117.00 | 120.25 | 33,280 |
| 2023-03-09 | 119.75 | 120.25 | 119.75 | 120.25 | 21,097 |
| 2023-03-08 | 118.50 | 118.50 | 118.50 | 119.75 | 36,397 |
| 2023-03-07 | 120.75 | 120.75 | 119.75 | 119.75 | 84,924 |
| 2023-03-06 | 126.00 | 126.00 | 120.75 | 120.75 | 37,538 |
| 2023-03-03 | 126.00 | 126.00 | 126.00 | 126.00 | 38,573 |
| 2023-03-02 | 121.00 | 121.00 | 120.75 | 120.75 | 22,883 |
| 2023-03-01 | 119.50 | 121.00 | 119.00 | 121.00 | 122,660 |
| 2023-02-28 | 120.50 | 121.00 | 120.50 | 121.00 | 109,849 |
| 2023-02-27 | 121.00 | 121.00 | 121.00 | 120.50 | 106,347 |
| 2023-02-24 | 120.00 | 120.50 | 119.00 | 120.00 | 124,665 |
| 2023-02-23 | 118.50 | 118.50 | 118.50 | 118.50 | 52,940 |
| 2023-02-22 | 118.50 | 118.50 | 118.50 | 118.50 | 90,630 |
| 2023-02-21 | 121.00 | 121.00 | 118.00 | 120.75 | 158,257 |
| 2023-02-20 | 120.00 | 121.50 | 120.00 | 121.50 | 33,181 |
| 2023-02-17 | 122.00 | 122.00 | 119.50 | 120.00 | 126,065 |
| 2023-02-16 | 121.50 | 121.50 | 121.00 | 121.25 | 85,905 |
| 2023-02-15 | 121.50 | 121.50 | 121.50 | 121.50 | 27,320 |
| 2023-02-14 | 121.00 | 121.00 | 121.00 | 121.00 | 37,217 |
| 2023-02-13 | 118.00 | 124.00 | 118.00 | 121.75 | 93,839 |
| 2023-02-10 | 120.00 | 120.00 | 119.00 | 119.00 | 131,760 |
| 2023-02-09 | 121.00 | 121.00 | 120.00 | 120.25 | 378,858 |
| 2023-02-08 | 120.00 | 120.50 | 120.00 | 119.50 | 86,231 |
| 2023-02-07 | 120.00 | 120.50 | 120.00 | 119.25 | 81,983 |
| 2023-02-06 | 117.50 | 117.50 | 117.50 | 117.50 | 59,879 |
| 2023-02-03 | 120.00 | 120.00 | 120.00 | 120.00 | 57,757 |
| 2023-02-02 | 120.00 | 120.00 | 120.00 | 120.00 | 118,334 |
| 2023-02-01 | 119.00 | 121.00 | 119.00 | 120.50 | 65,910 |
| 2023-01-31 | 118.50 | 118.50 | 118.50 | 118.50 | 85,429 |
| 2023-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | 45,052 |
| 2023-01-27 | 118.00 | 120.00 | 118.00 | 118.25 | 110,620 |
| 2023-01-26 | 118.00 | 119.00 | 118.00 | 119.00 | 116,414 |
| 2023-01-25 | 117.50 | 117.50 | 116.50 | 116.50 | 111,722 |
| 2023-01-24 | 117.00 | 117.00 | 117.00 | 117.50 | 224,871 |
| 2023-01-23 | 116.00 | 117.00 | 115.00 | 116.00 | 137,016 |
| 2023-01-20 | 114.00 | 116.50 | 114.00 | 116.50 | 728,066 |
| 2023-01-19 | 115.50 | 115.50 | 113.75 | 113.75 | 56,658 |
| 2023-01-18 | 115.50 | 115.50 | 115.50 | 115.50 | 703,093 |
| 2023-01-17 | 116.00 | 116.00 | 115.50 | 115.50 | 113,159 |
| 2023-01-16 | 115.50 | 115.50 | 115.50 | 115.25 | 463,388 |
| 2023-01-13 | 114.50 | 117.00 | 114.50 | 116.00 | 2,176,728 |
| 2023-01-12 | 114.50 | 114.50 | 114.50 | 114.75 | 301,957 |
| 2023-01-11 | 114.50 | 115.00 | 114.50 | 114.75 | 121,753 |
| 2023-01-10 | 114.00 | 114.00 | 114.00 | 114.25 | 105,130 |
| 2023-01-09 | 114.50 | 115.00 | 114.00 | 114.75 | 377,334 |
| 2023-01-06 | 115.50 | 115.50 | 115.00 | 115.00 | 635,549 |
| 2023-01-05 | 115.00 | 115.00 | 115.00 | 115.00 | 253,792 |
| 2023-01-04 | 122.00 | 122.00 | 122.00 | 122.00 | 47,389 |
| 2023-01-03 | 117.50 | 117.50 | 117.50 | 117.50 | 41,012 |
| 2023-01-02 | 118.75 | 118.75 | 118.75 | 118.75 | 0 |
| 2022-12-30 | 119.00 | 119.00 | 118.75 | 118.75 | 19,172 |
| 2022-12-29 | 117.00 | 119.00 | 117.00 | 119.00 | 16,479 |
| 2022-12-28 | 119.00 | 119.00 | 117.00 | 117.00 | 12,676 |
| 2022-12-27 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-12-26 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-12-23 | 119.00 | 119.00 | 119.00 | 119.00 | 13,816 |
| 2022-12-22 | 119.00 | 119.00 | 119.00 | 119.00 | 30,285 |
| 2022-12-21 | 122.00 | 122.00 | 122.00 | 116.00 | 44,563 |
| 2022-12-20 | 115.00 | 115.00 | 115.00 | 117.50 | 26,613 |
| 2022-12-19 | 113.00 | 118.25 | 113.00 | 118.25 | 62,108 |
| 2022-12-16 | 120.00 | 120.00 | 113.00 | 113.00 | 197,213 |
| 2022-12-15 | 114.00 | 114.00 | 114.00 | 114.00 | 118,717 |
| 2022-12-14 | 115.00 | 116.00 | 115.00 | 114.00 | 138,286 |
| 2022-12-13 | 112.00 | 112.00 | 112.00 | 113.25 | 219,493 |
| 2022-12-12 | 115.00 | 115.00 | 115.00 | 113.25 | 104,129 |
| 2022-12-09 | 121.00 | 121.50 | 116.00 | 117.50 | 91,711 |
| 2022-12-08 | 122.00 | 122.00 | 120.00 | 119.25 | 72,352 |
| 2022-12-07 | 124.75 | 124.75 | 123.25 | 123.25 | 32,172 |
| 2022-12-06 | 123.00 | 127.00 | 123.00 | 124.75 | 35,186 |
| 2022-12-05 | 124.00 | 124.00 | 124.00 | 124.00 | 37,495 |
| 2022-12-02 | 126.75 | 127.25 | 126.75 | 127.25 | 65,733 |
| 2022-12-01 | 126.50 | 126.75 | 126.50 | 126.75 | 14,307 |
| 2022-11-30 | 124.00 | 124.00 | 124.00 | 126.50 | 23,705 |
| 2022-11-29 | 129.00 | 129.00 | 120.00 | 120.00 | 80,739 |
| 2022-11-28 | 128.75 | 128.75 | 128.50 | 128.50 | 60,248 |
| 2022-11-25 | 131.00 | 131.00 | 124.50 | 128.75 | 42,885 |
| 2022-11-24 | 129.00 | 129.00 | 128.75 | 128.75 | 16,612 |
| 2022-11-23 | 129.00 | 129.00 | 129.00 | 129.00 | 28,693 |
| 2022-11-22 | 131.50 | 131.50 | 131.50 | 131.50 | 20,214 |
| 2022-11-21 | 129.00 | 129.00 | 129.00 | 128.50 | 40,603 |
| 2022-11-18 | 128.00 | 128.00 | 128.00 | 128.00 | 64,761 |
| 2022-11-17 | 128.50 | 129.25 | 128.50 | 129.25 | 25,269 |
| 2022-11-16 | 126.00 | 126.00 | 126.00 | 128.50 | 121,286 |
| 2022-11-15 | 130.00 | 130.00 | 130.00 | 128.00 | 74,011 |
| 2022-11-14 | 128.50 | 128.50 | 128.00 | 128.00 | 85,736 |
| 2022-11-11 | 123.00 | 128.50 | 123.00 | 127.50 | 150,556 |
| 2022-11-10 | 121.00 | 123.00 | 121.00 | 122.50 | 64,329 |
| 2022-11-09 | 120.00 | 121.00 | 118.50 | 118.50 | 205,646 |
| 2022-11-08 | 119.00 | 121.00 | 119.00 | 119.50 | 34,670 |
| 2022-11-07 | 119.50 | 120.00 | 119.50 | 120.25 | 56,738 |
| 2022-11-04 | 117.50 | 122.00 | 117.00 | 122.00 | 200,078 |
| 2022-11-03 | 116.00 | 118.50 | 116.00 | 115.25 | 72,198 |
| 2022-11-02 | 115.00 | 116.00 | 115.00 | 114.00 | 609,653 |
| 2022-11-01 | 118.50 | 118.50 | 111.00 | 114.50 | 349,605 |
| 2022-10-31 | 113.50 | 114.00 | 113.00 | 113.25 | 168,453 |
| 2022-10-28 | 112.00 | 113.00 | 111.00 | 112.50 | 57,487 |
| 2022-10-27 | 114.00 | 114.50 | 112.00 | 112.00 | 109,685 |
| 2022-10-26 | 112.00 | 114.00 | 112.00 | 114.00 | 187,725 |
| 2022-10-25 | 112.00 | 112.00 | 112.00 | 113.25 | 7,066 |
| 2022-10-24 | 113.00 | 113.00 | 111.00 | 113.50 | 37,882 |
| 2022-10-21 | 113.50 | 116.50 | 113.50 | 116.50 | 90,033 |
| 2022-10-20 | 111.00 | 118.50 | 111.00 | 118.50 | 33,381 |
| 2022-10-19 | 112.00 | 112.50 | 109.00 | 109.00 | 616,247 |
| 2022-10-18 | 112.00 | 112.50 | 110.00 | 112.00 | 499,223 |
| 2022-10-17 | 114.00 | 114.00 | 112.00 | 114.50 | 31,284 |
| 2022-10-14 | 108.50 | 111.50 | 108.50 | 111.50 | 191,226 |
| 2022-10-13 | 110.00 | 110.00 | 108.50 | 108.50 | 264,923 |
| 2022-10-12 | 113.50 | 113.50 | 112.00 | 113.75 | 85,656 |
| 2022-10-11 | 115.50 | 115.50 | 114.00 | 114.00 | 82,647 |
| 2022-10-10 | 116.00 | 116.00 | 116.00 | 120.25 | 83,975 |
| 2022-10-07 | 120.25 | 120.75 | 120.25 | 120.75 | 111,566 |
| 2022-10-06 | 116.50 | 116.50 | 116.50 | 120.25 | 127,737 |
| 2022-10-05 | 118.00 | 118.00 | 116.50 | 116.50 | 40,205 |
| 2022-10-04 | 118.50 | 124.00 | 118.50 | 124.00 | 52,966 |
| 2022-10-03 | 118.50 | 120.00 | 118.50 | 120.00 | 59,969 |
| 2022-09-30 | 119.00 | 122.00 | 119.00 | 120.25 | 227,709 |
| 2022-09-29 | 122.00 | 122.00 | 119.50 | 120.00 | 67,165 |
| 2022-09-28 | 121.00 | 124.50 | 119.50 | 123.00 | 147,459 |
| 2022-09-27 | 130.00 | 130.00 | 123.00 | 124.25 | 836,704 |
| 2022-09-26 | 132.00 | 132.00 | 132.00 | 132.00 | 106,047 |
| 2022-09-23 | 125.00 | 127.25 | 125.00 | 127.25 | 83,644 |
| 2022-09-22 | 125.00 | 125.00 | 125.00 | 125.00 | 36,815 |
| 2022-09-21 | 128.00 | 128.00 | 125.50 | 126.00 | 59,857 |
| 2022-09-20 | 129.50 | 130.00 | 129.50 | 130.00 | 221,855 |
| 2022-09-19 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-09-16 | 128.00 | 129.50 | 128.00 | 129.50 | 78,215 |
| 2022-09-15 | 129.50 | 130.00 | 129.50 | 130.00 | 50,847 |
| 2022-09-14 | 129.50 | 129.50 | 126.00 | 128.50 | 13,411 |
| 2022-09-13 | 129.00 | 133.00 | 129.00 | 129.00 | 114,033 |
| 2022-09-12 | 128.00 | 130.00 | 128.00 | 130.00 | 78,043 |
| 2022-09-09 | 127.50 | 128.50 | 125.00 | 125.00 | 34,854 |
| 2022-09-08 | 126.00 | 126.00 | 126.00 | 126.00 | 18,892 |
| 2022-09-07 | 126.25 | 126.50 | 126.25 | 126.50 | 154,673 |
| 2022-09-06 | 126.50 | 126.50 | 126.25 | 126.25 | 25,211 |
| 2022-09-05 | 127.00 | 127.00 | 126.50 | 126.50 | 3,469 |
| 2022-09-02 | 127.50 | 127.50 | 127.50 | 127.00 | 95,100 |
| 2022-09-01 | 127.50 | 127.50 | 127.50 | 127.00 | 74,106 |
| 2022-08-31 | 128.25 | 128.25 | 128.00 | 128.00 | 80,029 |
| 2022-08-30 | 127.50 | 130.00 | 127.50 | 128.25 | 89,869 |
| 2022-08-29 | 127.75 | 127.75 | 127.75 | 127.75 | 0 |
| 2022-08-26 | 128.00 | 132.00 | 128.00 | 127.75 | 37,495 |
| 2022-08-25 | 128.00 | 128.00 | 128.00 | 128.00 | 21,299 |
| 2022-08-24 | 127.00 | 127.50 | 127.00 | 126.75 | 31,489 |
| 2022-08-23 | 128.00 | 128.00 | 126.00 | 126.00 | 76,625 |
| 2022-08-22 | 128.50 | 129.00 | 128.50 | 128.50 | 38,105 |
| 2022-08-19 | 129.50 | 129.50 | 129.50 | 128.75 | 76,473 |
| 2022-08-18 | 129.50 | 129.75 | 129.50 | 129.75 | 66,077 |
| 2022-08-17 | 129.00 | 129.50 | 129.00 | 129.50 | 56,514 |
| 2022-08-16 | 130.00 | 131.50 | 129.00 | 129.00 | 137,582 |
| 2022-08-15 | 129.50 | 130.00 | 129.00 | 128.25 | 65,990 |
| 2022-08-12 | 128.00 | 130.00 | 128.00 | 128.25 | 71,167 |
| 2022-08-11 | 126.50 | 129.00 | 125.50 | 129.00 | 86,648 |
| 2022-08-10 | 128.00 | 128.00 | 125.00 | 125.00 | 73,421 |
| 2022-08-09 | 125.50 | 125.50 | 125.50 | 127.50 | 81,101 |
| 2022-08-08 | 128.75 | 128.75 | 127.00 | 127.00 | 69,640 |
| 2022-08-05 | 130.50 | 130.50 | 130.50 | 128.75 | 44,128 |
| 2022-08-04 | 129.00 | 130.00 | 129.00 | 128.75 | 75,319 |
| 2022-08-03 | 130.00 | 130.50 | 130.00 | 130.50 | 142,091 |
| 2022-08-02 | 130.50 | 130.50 | 130.50 | 130.50 | 160,362 |
| 2022-08-01 | 127.50 | 128.50 | 127.50 | 126.75 | 249,522 |
| 2022-07-29 | 126.00 | 128.00 | 124.50 | 124.50 | 123,913 |
| 2022-07-28 | 123.00 | 125.00 | 123.00 | 124.25 | 78,848 |
| 2022-07-27 | 124.00 | 124.00 | 123.50 | 123.50 | 155,107 |
| 2022-07-26 | 124.50 | 124.50 | 124.50 | 124.00 | 76,788 |
| 2022-07-25 | 120.00 | 123.25 | 120.00 | 123.25 | 62,388 |
| 2022-07-22 | 120.00 | 120.00 | 120.00 | 120.00 | 52,078 |
| 2022-07-21 | 122.50 | 122.50 | 121.50 | 121.50 | 110,978 |
| 2022-07-20 | 119.50 | 123.00 | 119.50 | 122.00 | 121,280 |
| 2022-07-19 | 116.00 | 117.50 | 116.00 | 117.50 | 62,575 |
| 2022-07-18 | 115.50 | 115.50 | 115.50 | 116.00 | 43,720 |
| 2022-07-15 | 113.50 | 113.50 | 113.50 | 114.75 | 48,962 |
| 2022-07-14 | 113.50 | 113.50 | 113.00 | 113.50 | 83,698 |
| 2022-07-13 | 115.00 | 115.50 | 115.00 | 113.75 | 69,965 |
| 2022-07-12 | 117.00 | 117.00 | 115.00 | 115.00 | 31,524 |
| 2022-07-11 | 119.50 | 119.50 | 117.50 | 117.50 | 61,241 |
| 2022-07-08 | 119.50 | 119.50 | 119.50 | 119.50 | 95,614 |
| 2022-07-07 | 119.00 | 119.00 | 118.50 | 118.50 | 84,074 |
| 2022-07-06 | 117.50 | 119.00 | 117.50 | 119.00 | 82,297 |
| 2022-07-05 | 116.50 | 117.75 | 116.50 | 117.75 | 44,449 |
| 2022-07-04 | 117.50 | 117.50 | 116.50 | 116.50 | 34,344 |
| 2022-07-01 | 118.00 | 118.00 | 117.50 | 117.50 | 104,536 |
| 2022-06-30 | 117.50 | 118.00 | 115.50 | 118.00 | 172,819 |
| 2022-06-29 | 120.00 | 120.00 | 119.25 | 119.25 | 228,421 |
| 2022-06-28 | 120.50 | 120.50 | 120.50 | 120.00 | 134,289 |
| 2022-06-27 | 120.50 | 120.50 | 118.00 | 118.00 | 182,197 |
| 2022-06-24 | 119.50 | 120.00 | 117.50 | 120.00 | 74,230 |
| 2022-06-23 | 116.00 | 119.50 | 113.00 | 119.50 | 311,509 |
| 2022-06-22 | 124.00 | 124.00 | 115.00 | 116.00 | 357,279 |
| 2022-06-21 | 125.00 | 125.00 | 124.00 | 124.00 | 111,785 |
| 2022-06-20 | 127.50 | 127.50 | 126.00 | 126.50 | 55,577 |
| 2022-06-17 | 131.00 | 131.00 | 127.00 | 131.00 | 97,372 |
| 2022-06-16 | 134.50 | 135.00 | 133.50 | 135.00 | 64,578 |
| 2022-06-15 | 136.00 | 136.00 | 135.00 | 135.00 | 221,138 |
| 2022-06-14 | 139.00 | 139.00 | 139.00 | 139.00 | 61,402 |
| 2022-06-13 | 138.50 | 141.00 | 137.00 | 139.00 | 169,630 |
| 2022-06-10 | 141.00 | 141.00 | 138.00 | 139.00 | 109,126 |
| 2022-06-09 | 137.50 | 137.50 | 137.00 | 137.00 | 238,063 |
| 2022-06-08 | 143.00 | 143.00 | 141.25 | 141.25 | 53,432 |
| 2022-06-07 | 143.00 | 143.00 | 143.00 | 143.00 | 138,893 |
| 2022-06-06 | 142.00 | 142.00 | 142.00 | 141.25 | 168,172 |
| 2022-06-03 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-06-02 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-06-01 | 132.50 | 143.50 | 132.50 | 141.00 | 493,410 |
| 2022-05-31 | 128.00 | 130.50 | 128.00 | 130.50 | 558,564 |
| 2022-05-30 | 129.75 | 130.00 | 129.75 | 130.00 | 76,293 |
| 2022-05-27 | 128.50 | 129.75 | 128.50 | 129.75 | 77,697 |
| 2022-05-26 | 130.00 | 130.00 | 128.50 | 128.50 | 158,266 |
| 2022-05-25 | 128.00 | 130.00 | 127.00 | 130.00 | 206,266 |
| 2022-05-24 | 129.50 | 129.50 | 129.00 | 129.50 | 218,547 |
| 2022-05-23 | 129.50 | 133.00 | 129.50 | 133.00 | 150,656 |
| 2022-05-20 | 132.50 | 132.50 | 130.50 | 131.00 | 42,602 |
| 2022-05-19 | 132.50 | 132.50 | 127.00 | 132.00 | 95,113 |
| 2022-05-18 | 132.50 | 132.50 | 131.00 | 132.50 | 92,558 |
| 2022-05-17 | 132.50 | 132.50 | 130.00 | 131.75 | 84,004 |
| 2022-05-16 | 132.50 | 132.50 | 132.50 | 132.00 | 135,310 |
| 2022-05-13 | 132.00 | 132.50 | 132.00 | 132.00 | 111,634 |
| 2022-05-12 | 133.00 | 133.00 | 128.00 | 128.00 | 521,713 |
| 2022-05-11 | 134.00 | 134.00 | 133.00 | 133.00 | 181,965 |
| 2022-05-10 | 133.50 | 133.50 | 132.00 | 133.00 | 100,570 |
| 2022-05-09 | 135.00 | 135.00 | 133.00 | 133.00 | 1,540,063 |
| 2022-05-06 | 136.00 | 136.00 | 133.50 | 135.00 | 634,580 |
| 2022-05-05 | 137.50 | 137.50 | 135.50 | 137.00 | 178,180 |
| 2022-05-04 | 134.50 | 137.00 | 134.00 | 137.00 | 87,216 |
| 2022-05-03 | 133.50 | 133.50 | 133.00 | 133.00 | 96,687 |
| 2022-05-02 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-04-29 | 134.00 | 135.50 | 134.00 | 135.50 | 125,042 |
| 2022-04-28 | 134.50 | 134.50 | 133.00 | 134.50 | 127,319 |
| 2022-04-27 | 135.50 | 135.50 | 135.50 | 135.50 | 74,128 |
| 2022-04-26 | 137.00 | 137.00 | 136.50 | 135.50 | 136,962 |
| 2022-04-25 | 135.50 | 135.50 | 135.00 | 135.50 | 216,491 |
| 2022-04-22 | 139.50 | 139.50 | 137.00 | 137.00 | 285,393 |
| 2022-04-21 | 139.50 | 140.00 | 139.50 | 140.75 | 740,616 |
| 2022-04-20 | 136.50 | 137.25 | 136.50 | 137.25 | 202,431 |
| 2022-04-19 | 135.25 | 136.50 | 135.25 | 136.50 | 349,906 |
| 2022-04-18 | 135.25 | 135.25 | 135.25 | 135.25 | 0 |
| 2022-04-15 | 135.25 | 135.25 | 135.25 | 135.25 | 0 |
| 2022-04-14 | 138.50 | 138.50 | 138.50 | 135.25 | 284,472 |
| 2022-04-13 | 133.50 | 138.50 | 133.50 | 138.50 | 82,584 |
| 2022-04-12 | 135.25 | 135.25 | 135.00 | 135.00 | 116,942 |
| 2022-04-11 | 136.00 | 136.00 | 136.00 | 135.25 | 159,655 |
| 2022-04-08 | 137.50 | 139.50 | 137.50 | 139.50 | 139,983 |
| 2022-04-07 | 133.00 | 133.00 | 133.00 | 135.50 | 51,499 |
| 2022-04-06 | 136.00 | 136.00 | 134.25 | 134.25 | 300,682 |
| 2022-04-05 | 138.00 | 138.00 | 132.50 | 136.00 | 104,635 |
| 2022-04-04 | 140.00 | 140.00 | 140.00 | 135.50 | 301,973 |
| 2022-04-01 | 139.00 | 139.00 | 139.00 | 136.00 | 135,373 |
| 2022-03-31 | 140.00 | 140.00 | 140.00 | 140.00 | 58,816 |
| 2022-03-30 | 136.00 | 136.00 | 136.00 | 136.75 | 103,145 |
| 2022-03-29 | 135.00 | 135.00 | 135.00 | 136.50 | 70,850 |
| 2022-03-28 | 140.00 | 140.00 | 140.00 | 135.50 | 186,387 |
| 2022-03-25 | 133.00 | 134.50 | 133.00 | 134.50 | 59,802 |
| 2022-03-24 | 136.00 | 136.00 | 136.00 | 133.00 | 305,784 |
| 2022-03-23 | 138.00 | 139.00 | 138.00 | 139.00 | 815,872 |
| 2022-03-22 | 138.00 | 139.00 | 134.50 | 139.00 | 105,727 |
| 2022-03-21 | 134.00 | 138.00 | 134.00 | 138.00 | 470,262 |
| 2022-03-18 | 135.00 | 135.00 | 135.00 | 135.00 | 192,496 |
| 2022-03-17 | 130.50 | 135.00 | 127.00 | 132.50 | 181,604 |
| 2022-03-16 | 127.00 | 128.00 | 125.00 | 127.00 | 100,045 |
| 2022-03-15 | 127.00 | 128.00 | 127.00 | 126.25 | 54,377 |
| 2022-03-14 | 124.75 | 126.00 | 124.75 | 126.00 | 79,857 |
| 2022-03-11 | 129.50 | 129.50 | 129.50 | 124.75 | 66,361 |
| 2022-03-10 | 126.50 | 126.50 | 124.50 | 125.75 | 98,198 |
| 2022-03-09 | 124.00 | 130.00 | 120.00 | 130.00 | 200,191 |
| 2022-03-08 | 120.00 | 120.00 | 118.00 | 119.00 | 184,986 |
| 2022-03-07 | 115.00 | 115.00 | 113.50 | 113.50 | 112,257 |
| 2022-03-04 | 112.00 | 112.00 | 112.00 | 112.00 | 154,193 |
| 2022-03-03 | 116.50 | 119.00 | 116.50 | 117.25 | 168,856 |
| 2022-03-02 | 117.50 | 120.00 | 117.50 | 120.00 | 169,659 |
| 2022-03-01 | 116.00 | 116.00 | 116.00 | 116.75 | 71,298 |
| 2022-02-28 | 116.00 | 116.00 | 116.00 | 114.75 | 116,697 |
| 2022-02-25 | 115.00 | 116.00 | 113.00 | 116.00 | 116,558 |
| 2022-02-24 | 109.00 | 114.00 | 109.00 | 113.50 | 111,127 |
| 2022-02-23 | 114.00 | 116.00 | 114.00 | 116.00 | 545,551 |
| 2022-02-22 | 120.00 | 120.00 | 115.75 | 115.75 | 144,503 |
| 2022-02-21 | 120.00 | 120.00 | 120.00 | 120.00 | 232,519 |
| 2022-02-18 | 117.00 | 118.25 | 117.00 | 118.25 | 166,888 |
| 2022-02-17 | 114.00 | 117.00 | 114.00 | 117.00 | 25,369 |
| 2022-02-16 | 118.50 | 118.50 | 114.00 | 114.00 | 174,663 |
| 2022-02-15 | 118.00 | 118.00 | 118.00 | 118.50 | 54,168 |
| 2022-02-14 | 118.00 | 118.00 | 117.50 | 117.50 | 53,253 |
| 2022-02-11 | 119.00 | 119.00 | 119.00 | 119.00 | 94,933 |
| 2022-02-10 | 119.50 | 120.00 | 119.50 | 120.00 | 48,863 |
| 2022-02-09 | 120.00 | 120.00 | 120.00 | 120.00 | 103,045 |
| 2022-02-08 | 116.00 | 116.00 | 116.00 | 116.00 | 92,768 |
| 2022-02-07 | 116.00 | 116.00 | 116.00 | 116.00 | 192,170 |
| 2022-02-04 | 119.25 | 119.25 | 119.25 | 119.25 | 100,606 |
| 2022-02-03 | 118.50 | 119.25 | 118.50 | 119.25 | 95,558 |
| 2022-02-02 | 118.00 | 118.50 | 118.00 | 118.50 | 56,961 |
| 2022-02-01 | 114.00 | 116.00 | 113.50 | 114.00 | 172,127 |
| 2022-01-31 | 115.00 | 116.00 | 115.00 | 116.00 | 57,535 |
| 2022-01-28 | 111.00 | 111.00 | 111.00 | 111.00 | 27,907 |
| 2022-01-27 | 114.00 | 116.00 | 114.00 | 116.00 | 54,414 |
| 2022-01-26 | 114.50 | 114.50 | 112.50 | 112.50 | 35,645 |
| 2022-01-25 | 114.75 | 115.00 | 114.75 | 115.00 | 106,130 |
| 2022-01-24 | 113.00 | 113.50 | 112.00 | 114.75 | 201,246 |
| 2022-01-21 | 115.00 | 115.00 | 115.00 | 116.00 | 27,488 |
| 2022-01-20 | 115.50 | 115.50 | 115.50 | 115.50 | 55,290 |
| 2022-01-19 | 117.50 | 119.00 | 117.00 | 117.00 | 59,193 |
| 2022-01-18 | 117.50 | 117.50 | 117.50 | 117.50 | 66,941 |
| 2022-01-17 | 115.00 | 117.00 | 115.00 | 117.50 | 89,957 |
| 2022-01-14 | 117.00 | 117.00 | 114.50 | 114.50 | 108,066 |
| 2022-01-13 | 116.00 | 118.00 | 116.00 | 117.75 | 30,823 |
| 2022-01-12 | 116.00 | 116.50 | 116.00 | 117.00 | 33,917 |
| 2022-01-11 | 116.00 | 118.00 | 115.00 | 115.50 | 59,674 |
| 2022-01-10 | 115.50 | 116.50 | 113.50 | 113.50 | 93,777 |
| 2022-01-07 | 113.50 | 113.50 | 113.50 | 115.50 | 112,781 |
| 2022-01-06 | 115.50 | 116.50 | 113.00 | 116.50 | 160,784 |
| 2022-01-05 | 117.00 | 117.50 | 117.00 | 117.50 | 33,782 |
| 2022-01-04 | 116.00 | 117.00 | 116.00 | 117.00 | 277,199 |
| 2022-01-03 | 117.75 | 117.75 | 117.75 | 117.75 | 0 |
| 2021-12-31 | 117.75 | 117.75 | 117.75 | 117.75 | 68,436 |
| 2021-12-30 | 117.50 | 117.75 | 117.50 | 117.75 | 166,569 |
| 2021-12-29 | 116.75 | 117.50 | 116.75 | 117.50 | 66,891 |
| 2021-12-28 | 116.75 | 116.75 | 116.75 | 116.75 | 0 |
| 2021-12-27 | 116.75 | 116.75 | 116.75 | 116.75 | 0 |
| 2021-12-24 | 116.25 | 116.75 | 116.25 | 116.75 | 29,054 |
| 2021-12-23 | 117.50 | 118.00 | 114.50 | 116.25 | 117,637 |
| 2021-12-22 | 116.50 | 116.50 | 116.25 | 116.25 | 12,350 |
| 2021-12-21 | 116.50 | 116.50 | 116.50 | 116.50 | 117,287 |
| 2021-12-20 | 114.50 | 114.50 | 114.00 | 113.50 | 74,685 |
| 2021-12-17 | 116.00 | 116.00 | 114.00 | 114.00 | 108,448 |
| 2021-12-16 | 117.00 | 117.00 | 117.00 | 117.00 | 50,648 |
| 2021-12-15 | 117.50 | 117.50 | 117.00 | 117.00 | 15,657 |
| 2021-12-14 | 115.00 | 117.50 | 115.00 | 117.50 | 238,860 |
| 2021-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 42,102 |
| 2021-12-10 | 115.00 | 115.50 | 115.00 | 115.50 | 152,414 |
| 2021-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 17,239 |
| 2021-12-08 | 117.50 | 117.50 | 117.50 | 117.50 | 114,153 |
| 2021-12-07 | 118.50 | 118.50 | 117.50 | 117.50 | 52,808 |
| 2021-12-06 | 118.50 | 118.50 | 118.50 | 118.50 | 109,446 |
| 2021-12-03 | 117.50 | 118.25 | 117.50 | 118.25 | 59,615 |
| 2021-12-02 | 116.00 | 119.50 | 115.00 | 117.50 | 855,484 |
| 2021-12-01 | 115.00 | 117.75 | 115.00 | 117.75 | 84,788 |
| 2021-11-30 | 120.00 | 120.00 | 115.00 | 115.00 | 82,847 |
| 2021-11-29 | 121.00 | 121.00 | 121.00 | 121.00 | 239,970 |
| 2021-11-26 | 119.50 | 121.50 | 119.00 | 121.50 | 99,100 |
| 2021-11-25 | 119.50 | 124.50 | 119.50 | 122.25 | 52,756 |
| 2021-11-24 | 120.50 | 124.00 | 119.00 | 122.00 | 115,669 |
| 2021-11-23 | 124.00 | 124.00 | 124.00 | 121.75 | 271,487 |
| 2021-11-22 | 121.25 | 122.25 | 121.25 | 122.25 | 68,042 |
| 2021-11-19 | 122.25 | 122.25 | 121.25 | 121.25 | 290,091 |
| 2021-11-18 | 122.25 | 122.25 | 122.25 | 122.25 | 85,751 |
| 2021-11-17 | 122.25 | 122.25 | 122.25 | 122.25 | 184,037 |
| 2021-11-16 | 121.75 | 122.25 | 121.75 | 122.25 | 52,832 |
| 2021-11-15 | 121.75 | 121.75 | 121.75 | 121.75 | 166,420 |
| 2021-11-12 | 121.75 | 121.75 | 121.75 | 121.75 | 66,034 |
| 2021-11-11 | 121.75 | 121.75 | 121.75 | 121.75 | 130,317 |
| 2021-11-10 | 122.25 | 122.25 | 121.75 | 121.75 | 179,407 |
| 2021-11-09 | 124.50 | 124.50 | 124.50 | 122.25 | 336,253 |
| 2021-11-08 | 120.00 | 123.00 | 120.00 | 121.50 | 222,091 |
| 2021-11-05 | 117.50 | 117.50 | 117.50 | 117.50 | 73,438 |
| 2021-11-04 | 119.00 | 119.50 | 119.00 | 119.00 | 186,437 |
| 2021-11-03 | 120.00 | 120.00 | 118.50 | 118.50 | 113,197 |
| 2021-11-02 | 120.50 | 120.50 | 117.50 | 120.00 | 60,346 |
| 2021-11-01 | 118.50 | 118.50 | 118.50 | 120.25 | 221,541 |
| 2021-10-29 | 116.50 | 119.50 | 116.50 | 117.50 | 63,194 |
| 2021-10-28 | 118.00 | 118.00 | 118.00 | 118.00 | 43,600 |
| 2021-10-27 | 116.00 | 120.00 | 116.00 | 118.00 | 165,439 |
| 2021-10-26 | 119.00 | 119.00 | 117.00 | 118.50 | 69,900 |
| 2021-10-25 | 118.25 | 119.50 | 118.25 | 119.50 | 97,740 |
| 2021-10-22 | 119.00 | 119.00 | 118.50 | 118.25 | 46,102 |
| 2021-10-21 | 119.00 | 119.00 | 119.00 | 119.00 | 65,968 |
| 2021-10-20 | 120.00 | 120.00 | 119.00 | 118.00 | 158,991 |
| 2021-10-19 | 118.00 | 119.50 | 116.50 | 118.00 | 204,930 |
| 2021-10-18 | 115.50 | 117.00 | 115.00 | 116.00 | 175,419 |
| 2021-10-15 | 117.00 | 118.50 | 115.00 | 115.00 | 233,023 |
| 2021-10-14 | 115.00 | 116.00 | 115.00 | 113.75 | 76,459 |
| 2021-10-13 | 114.50 | 114.50 | 114.50 | 113.25 | 125,705 |
| 2021-10-12 | 112.50 | 115.00 | 112.50 | 113.50 | 296,498 |
| 2021-10-11 | 113.00 | 113.00 | 113.00 | 113.50 | 480,070 |
| 2021-10-08 | 112.00 | 113.00 | 111.00 | 113.00 | 275,195 |
| 2021-10-07 | 109.50 | 112.00 | 109.50 | 111.00 | 331,220 |
| 2021-10-06 | 108.50 | 108.50 | 108.50 | 108.00 | 464,399 |
| 2021-10-05 | 108.00 | 109.00 | 108.00 | 109.50 | 583,208 |
| 2021-10-04 | 109.50 | 109.50 | 107.50 | 107.50 | 422,848 |
| 2021-10-01 | 108.00 | 108.00 | 108.00 | 108.00 | 271,134 |
| 2021-09-30 | 110.00 | 110.00 | 110.00 | 110.00 | 58,906 |
| 2021-09-29 | 111.00 | 111.00 | 111.00 | 111.00 | 63,811 |
| 2021-09-28 | 106.50 | 110.50 | 106.50 | 110.50 | 48,126 |
| 2021-09-27 | 108.50 | 108.50 | 108.00 | 108.00 | 25,233 |
| 2021-09-24 | 108.50 | 108.50 | 108.50 | 108.50 | 135,371 |
| 2021-09-23 | 108.50 | 108.50 | 108.00 | 108.50 | 789,944 |
| 2021-09-22 | 109.00 | 109.00 | 108.00 | 108.00 | 203,759 |
| 2021-09-21 | 107.50 | 109.00 | 107.00 | 109.00 | 30,326 |
| 2021-09-20 | 106.50 | 107.00 | 106.50 | 107.00 | 96,252 |
| 2021-09-17 | 107.00 | 107.00 | 106.50 | 107.00 | 166,908 |
| 2021-09-16 | 108.00 | 108.00 | 106.00 | 107.25 | 64,148 |
| 2021-09-15 | 106.50 | 106.50 | 106.50 | 107.75 | 101,025 |
| 2021-09-14 | 107.00 | 107.00 | 107.00 | 107.00 | 59,630 |
| 2021-09-13 | 108.00 | 108.00 | 106.00 | 106.00 | 65,703 |
| 2021-09-10 | 109.00 | 109.00 | 109.00 | 108.75 | 99,608 |
| 2021-09-09 | 108.50 | 109.00 | 108.50 | 109.00 | 59,111 |
| 2021-09-08 | 109.50 | 109.50 | 109.00 | 109.75 | 22,249 |
| 2021-09-07 | 110.00 | 110.00 | 109.00 | 109.00 | 97,639 |
| 2021-09-06 | 110.50 | 110.50 | 108.50 | 108.50 | 145,476 |
| 2021-09-03 | 110.00 | 110.00 | 109.50 | 109.50 | 84,660 |
| 2021-09-02 | 109.00 | 109.00 | 109.00 | 109.00 | 71,616 |
| 2021-09-01 | 112.00 | 112.00 | 112.00 | 112.00 | 169,750 |
| 2021-08-31 | 110.00 | 110.00 | 110.00 | 111.00 | 61,533 |
| 2021-08-30 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-08-27 | 110.00 | 110.00 | 110.00 | 111.00 | 40,073 |
| 2021-08-26 | 111.00 | 111.00 | 111.00 | 110.00 | 113,621 |
| 2021-08-25 | 111.00 | 111.00 | 111.00 | 111.00 | 23,638 |
| 2021-08-24 | 110.25 | 111.25 | 110.25 | 111.25 | 119,928 |
| 2021-08-23 | 109.75 | 110.25 | 109.75 | 110.25 | 20,097 |
| 2021-08-20 | 111.00 | 111.00 | 111.00 | 109.75 | 40,500 |
| 2021-08-19 | 108.50 | 109.50 | 108.50 | 108.50 | 28,254 |
| 2021-08-18 | 108.50 | 108.50 | 108.50 | 108.50 | 75,390 |
| 2021-08-17 | 110.00 | 110.00 | 110.00 | 110.00 | 94,918 |
| 2021-08-16 | 110.50 | 110.50 | 110.00 | 110.00 | 12,797 |
| 2021-08-13 | 109.50 | 110.00 | 109.00 | 110.50 | 141,670 |
| 2021-08-12 | 110.50 | 111.50 | 110.50 | 111.50 | 24,492 |
| 2021-08-11 | 108.50 | 110.00 | 108.50 | 109.25 | 175,418 |
| 2021-08-10 | 108.00 | 108.00 | 108.00 | 107.75 | 29,541 |
| 2021-08-09 | 108.00 | 108.00 | 108.00 | 108.00 | 21,260 |
| 2021-08-06 | 108.50 | 108.50 | 105.00 | 107.75 | 56,517 |
| 2021-08-05 | 107.50 | 108.50 | 107.50 | 108.00 | 68,173 |
| 2021-08-04 | 106.75 | 107.50 | 106.75 | 107.50 | 4,272 |
| 2021-08-03 | 107.00 | 108.00 | 107.00 | 106.75 | 83,713 |
| 2021-08-02 | 108.00 | 108.50 | 108.00 | 108.50 | 65,640 |
| 2021-07-30 | 108.00 | 108.00 | 108.00 | 108.00 | 97,177 |
| 2021-07-29 | 107.00 | 108.25 | 107.00 | 108.25 | 42,550 |
| 2021-07-28 | 105.50 | 107.50 | 104.00 | 107.00 | 91,163 |
| 2021-07-27 | 105.50 | 105.50 | 105.50 | 107.25 | 84,993 |
| 2021-07-26 | 105.50 | 105.50 | 105.50 | 107.25 | 64,373 |
| 2021-07-23 | 105.50 | 106.00 | 105.00 | 105.00 | 55,356 |
| 2021-07-22 | 105.00 | 105.00 | 105.00 | 105.00 | 23,389 |
| 2021-07-21 | 108.00 | 108.00 | 105.50 | 107.25 | 184,779 |
| 2021-07-20 | 110.00 | 111.00 | 108.00 | 109.50 | 79,534 |
| 2021-07-19 | 111.50 | 111.50 | 111.00 | 111.00 | 100,110 |
| 2021-07-16 | 111.50 | 111.50 | 111.50 | 111.50 | 37,685 |
| 2021-07-15 | 109.50 | 111.50 | 109.50 | 111.50 | 50,699 |
| 2021-07-14 | 109.50 | 109.50 | 109.50 | 109.50 | 77,961 |
| 2021-07-13 | 111.50 | 111.50 | 111.50 | 111.50 | 34,330 |
| 2021-07-12 | 113.00 | 113.00 | 111.50 | 111.50 | 15,059 |
| 2021-07-09 | 113.00 | 113.00 | 113.00 | 113.00 | 60,393 |
| 2021-07-08 | 112.00 | 112.00 | 112.00 | 111.25 | 67,808 |
| 2021-07-07 | 110.50 | 110.50 | 110.50 | 111.50 | 80,546 |
| 2021-07-06 | 111.00 | 111.00 | 111.00 | 111.50 | 71,542 |
| 2021-07-05 | 109.50 | 110.75 | 109.50 | 110.75 | 65,840 |
| 2021-07-02 | 110.00 | 110.00 | 108.00 | 109.50 | 45,839 |
| 2021-07-01 | 110.50 | 110.50 | 109.75 | 109.75 | 178,551 |
| 2021-06-30 | 109.00 | 110.50 | 109.00 | 110.50 | 97,995 |
| 2021-06-29 | 107.00 | 108.25 | 107.00 | 108.25 | 118,339 |
| 2021-06-28 | 107.00 | 107.00 | 107.00 | 107.00 | 196,290 |
| 2021-06-25 | 109.50 | 109.50 | 107.50 | 107.50 | 79,794 |
| 2021-06-24 | 107.50 | 108.00 | 107.50 | 108.00 | 173,834 |