Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | 167.00 | 167.00 | 167.00 | 167.00 | 149,224 |
| 2026-05-21 | 171.00 | 171.00 | 166.00 | 166.50 | 299,968 |
| 2026-05-20 | 164.00 | 166.00 | 162.50 | 164.00 | 79,228 |
| 2026-05-19 | 162.50 | 165.00 | 162.50 | 165.00 | 145,117 |
| 2026-05-18 | 168.00 | 168.00 | 164.00 | 164.00 | 34,868 |
| 2026-05-15 | 173.00 | 173.00 | 167.00 | 167.00 | 58,247 |
| 2026-05-14 | 174.00 | 174.00 | 171.00 | 173.50 | 66,878 |
| 2026-05-13 | 172.00 | 172.00 | 170.00 | 170.00 | 61,781 |
| 2026-05-12 | 172.00 | 172.00 | 170.00 | 170.00 | 174,956 |
| 2026-05-11 | 170.00 | 174.00 | 170.00 | 170.00 | 381,686 |
| 2026-05-08 | 167.00 | 169.50 | 164.00 | 164.00 | 205,771 |
| 2026-05-07 | 166.00 | 167.50 | 165.50 | 165.50 | 139,177 |
| 2026-05-06 | 162.50 | 165.00 | 162.50 | 163.00 | 160,091 |
| 2026-05-05 | 158.50 | 161.00 | 156.00 | 158.00 | 217,032 |
| 2026-05-04 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 131,792 |
| 2026-04-30 | 152.00 | 158.00 | 152.00 | 156.00 | 137,639 |
| 2026-04-29 | 152.00 | 156.00 | 152.00 | 152.50 | 91,063 |
| 2026-04-28 | 153.00 | 153.00 | 153.00 | 153.00 | 71,349 |
| 2026-04-27 | 154.00 | 154.00 | 154.00 | 154.00 | 20,500 |
| 2026-04-24 | 156.00 | 156.00 | 154.00 | 154.00 | 138,051 |
| 2026-04-23 | 153.00 | 154.50 | 153.00 | 154.00 | 262,722 |
| 2026-04-22 | 154.00 | 154.00 | 154.00 | 154.00 | 148,050 |
| 2026-04-21 | 153.00 | 155.00 | 153.00 | 153.50 | 32,970 |
| 2026-04-20 | 155.50 | 155.50 | 153.00 | 153.00 | 35,456 |
| 2026-04-17 | 153.00 | 157.00 | 153.00 | 156.00 | 94,651 |
| 2026-04-16 | 147.00 | 152.00 | 147.00 | 149.00 | 86,941 |
| 2026-04-15 | 146.00 | 149.50 | 146.00 | 147.50 | 135,491 |
| 2026-04-14 | 145.00 | 147.00 | 145.00 | 146.50 | 61,691 |
| 2026-04-13 | 145.50 | 145.50 | 142.00 | 142.00 | 113,480 |
| 2026-04-10 | 139.50 | 142.00 | 139.50 | 141.00 | 149,191 |
| 2026-04-09 | 140.00 | 140.00 | 140.00 | 140.00 | 103,240 |
| 2026-04-08 | 140.00 | 141.50 | 138.50 | 141.50 | 155,190 |
| 2026-04-07 | 140.00 | 140.00 | 135.00 | 135.00 | 72,179 |
| 2026-04-06 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-04-03 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-04-02 | 139.00 | 141.50 | 135.00 | 138.00 | 104,077 |
| 2026-04-01 | 143.00 | 143.00 | 140.00 | 140.00 | 65,826 |
| 2026-03-31 | 136.50 | 139.00 | 136.50 | 139.00 | 191,270 |
| 2026-03-30 | 141.50 | 141.50 | 136.00 | 136.00 | 76,478 |
| 2026-03-27 | 140.00 | 141.00 | 138.00 | 138.00 | 30,882 |
| 2026-03-26 | 140.00 | 140.00 | 138.00 | 138.00 | 51,368 |
| 2026-03-25 | 138.50 | 139.50 | 138.50 | 139.50 | 107,347 |
| 2026-03-24 | 138.00 | 138.00 | 134.00 | 134.00 | 163,698 |
| 2026-03-23 | 137.50 | 139.50 | 137.50 | 139.00 | 79,258 |
| 2026-03-20 | 138.00 | 140.00 | 138.00 | 140.00 | 605,637 |
| 2026-03-19 | 146.00 | 146.00 | 139.50 | 139.50 | 207,602 |
| 2026-03-18 | 143.00 | 143.00 | 140.00 | 141.00 | 103,202 |
| 2026-03-17 | 138.00 | 142.00 | 138.00 | 141.00 | 287,101 |
| 2026-03-16 | 141.00 | 141.00 | 139.00 | 141.00 | 330,293 |
| 2026-03-13 | 144.50 | 144.50 | 137.50 | 137.50 | 107,954 |
| 2026-03-12 | 138.50 | 140.50 | 138.00 | 139.00 | 712,452 |
| 2026-03-11 | 141.00 | 141.00 | 138.00 | 139.25 | 9,471 |
| 2026-03-10 | 140.50 | 140.50 | 140.00 | 140.50 | 254,350 |
| 2026-03-09 | 139.00 | 139.00 | 137.00 | 137.00 | 57,753 |
| 2026-03-06 | 144.00 | 144.00 | 139.00 | 142.00 | 45,893 |
| 2026-03-05 | 143.00 | 143.50 | 141.50 | 143.50 | 413,577 |
| 2026-03-04 | 142.50 | 143.00 | 142.50 | 143.00 | 66,366 |
| 2026-03-03 | 144.00 | 144.00 | 141.00 | 143.00 | 37,208 |
| 2026-03-02 | 145.50 | 147.00 | 145.50 | 147.00 | 50,558 |
| 2026-02-27 | 148.00 | 148.00 | 147.50 | 148.00 | 195,700 |
| 2026-02-26 | 146.00 | 148.50 | 146.00 | 148.00 | 2,098,911 |
| 2026-02-25 | 146.00 | 147.00 | 146.00 | 147.00 | 261,227 |
| 2026-02-24 | 146.00 | 146.00 | 146.00 | 146.00 | 97,649 |
| 2026-02-23 | 147.00 | 147.00 | 144.50 | 145.00 | 116,915 |
| 2026-02-20 | 145.00 | 145.00 | 145.00 | 145.50 | 37,703 |
| 2026-02-19 | 144.00 | 146.00 | 144.00 | 145.50 | 177,190 |
| 2026-02-18 | 144.50 | 144.50 | 143.50 | 143.50 | 197,261 |
| 2026-02-17 | 142.00 | 144.00 | 142.00 | 143.50 | 322,857 |
| 2026-02-16 | 142.00 | 142.50 | 141.50 | 142.00 | 96,037 |
| 2026-02-13 | 142.50 | 143.00 | 142.00 | 142.00 | 111,222 |
| 2026-02-12 | 144.50 | 144.50 | 144.00 | 144.50 | 145,356 |
| 2026-02-11 | 145.50 | 145.50 | 144.50 | 144.50 | 154,191 |
| 2026-02-10 | 142.50 | 142.50 | 142.50 | 142.50 | 83,054 |
| 2026-02-09 | 142.50 | 142.50 | 142.50 | 143.00 | 108,786 |
| 2026-02-06 | 142.00 | 142.00 | 142.00 | 143.25 | 409,448 |
| 2026-02-05 | 143.00 | 145.00 | 143.00 | 145.00 | 51,363 |
| 2026-02-04 | 143.50 | 144.00 | 143.50 | 143.50 | 199,618 |
| 2026-02-03 | 144.00 | 145.00 | 143.00 | 143.00 | 128,707 |
| 2026-02-02 | 140.00 | 142.50 | 140.00 | 142.00 | 107,931 |
| 2026-01-30 | 141.50 | 143.00 | 141.50 | 143.00 | 158,639 |
| 2026-01-29 | 142.00 | 142.00 | 141.50 | 141.50 | 50,469 |
| 2026-01-28 | 141.00 | 142.00 | 141.00 | 142.50 | 229,409 |
| 2026-01-27 | 140.50 | 141.00 | 140.00 | 141.00 | 657,720 |
| 2026-01-26 | 140.50 | 140.50 | 139.00 | 139.00 | 66,696 |
| 2026-01-23 | 140.00 | 140.50 | 139.00 | 139.00 | 112,421 |
| 2026-01-22 | 139.50 | 140.00 | 138.50 | 139.00 | 697,347 |
| 2026-01-21 | 139.00 | 139.00 | 137.50 | 138.00 | 92,603 |
| 2026-01-20 | 138.00 | 139.50 | 138.00 | 139.00 | 66,625 |
| 2026-01-19 | 140.00 | 140.00 | 139.50 | 140.00 | 127,887 |
| 2026-01-16 | 140.00 | 140.50 | 140.00 | 140.00 | 448,037 |
| 2026-01-15 | 140.00 | 141.00 | 140.00 | 141.00 | 66,585 |
| 2026-01-14 | 140.00 | 141.00 | 140.00 | 140.00 | 497,972 |
| 2026-01-13 | 137.50 | 140.50 | 137.50 | 140.50 | 61,049 |
| 2026-01-12 | 140.00 | 140.00 | 139.50 | 139.50 | 264,828 |
| 2026-01-09 | 140.00 | 140.50 | 140.00 | 140.00 | 55,497 |
| 2026-01-08 | 139.50 | 140.50 | 139.50 | 140.00 | 175,696 |
| 2026-01-07 | 138.00 | 141.00 | 138.00 | 141.00 | 356,583 |
| 2026-01-06 | 141.00 | 141.00 | 140.00 | 140.50 | 195,938 |
| 2026-01-05 | 141.00 | 141.00 | 140.00 | 141.00 | 250,498 |
| 2026-01-02 | 140.00 | 141.00 | 139.00 | 140.50 | 91,986 |
| 2026-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-31 | 139.00 | 139.00 | 139.00 | 139.00 | 69,385 |
| 2025-12-30 | 139.50 | 139.50 | 139.50 | 139.50 | 26,402 |
| 2025-12-29 | 138.00 | 139.00 | 137.50 | 139.00 | 1,581,430 |
| 2025-12-26 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2025-12-25 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2025-12-24 | 138.00 | 139.00 | 138.00 | 138.50 | 402,560 |
| 2025-12-23 | 137.00 | 138.00 | 137.00 | 138.00 | 978,229 |
| 2025-12-22 | 137.00 | 138.00 | 137.00 | 138.00 | 532,270 |
| 2025-12-19 | 138.50 | 140.00 | 137.00 | 138.00 | 350,522 |
| 2025-12-18 | 136.00 | 140.50 | 135.50 | 139.00 | 1,512,796 |
| 2025-12-17 | 138.00 | 138.00 | 136.00 | 136.00 | 165,548 |
| 2025-12-16 | 138.00 | 140.00 | 138.00 | 138.00 | 110,849 |
| 2025-12-15 | 139.00 | 140.00 | 138.00 | 139.00 | 795,390 |
| 2025-12-12 | 138.00 | 139.00 | 138.00 | 139.00 | 80,339 |
| 2025-12-11 | 141.00 | 141.00 | 140.00 | 139.00 | 109,324 |
| 2025-12-10 | 141.00 | 144.00 | 141.00 | 143.00 | 94,690 |
| 2025-12-09 | 139.50 | 139.50 | 139.50 | 139.50 | 86,545 |
| 2025-12-08 | 141.00 | 143.00 | 139.50 | 139.50 | 59,602 |
| 2025-12-05 | 141.00 | 143.00 | 141.00 | 143.00 | 105,108 |
| 2025-12-04 | 143.00 | 143.00 | 142.00 | 142.75 | 218,256 |
| 2025-12-03 | 141.50 | 141.50 | 140.00 | 140.50 | 52,218 |
| 2025-12-02 | 142.50 | 142.50 | 142.50 | 142.50 | 29,566 |
| 2025-12-01 | 139.00 | 141.00 | 139.00 | 142.00 | 28,980 |
| 2025-11-28 | 141.00 | 141.00 | 140.50 | 140.50 | 119,363 |
| 2025-11-27 | 140.50 | 141.00 | 139.50 | 141.00 | 102,649 |
| 2025-11-26 | 140.00 | 140.00 | 139.00 | 139.00 | 64,186 |
| 2025-11-25 | 139.00 | 140.00 | 138.50 | 138.50 | 98,068 |
| 2025-11-24 | 138.00 | 141.00 | 137.50 | 138.00 | 100,211 |
| 2025-11-21 | 137.50 | 139.00 | 136.00 | 136.00 | 63,703 |
| 2025-11-20 | 138.00 | 139.50 | 138.00 | 139.00 | 178,717 |
| 2025-11-19 | 137.50 | 138.00 | 136.50 | 137.00 | 150,514 |
| 2025-11-18 | 136.00 | 137.00 | 136.00 | 137.00 | 264,474 |
| 2025-11-17 | 140.00 | 140.00 | 138.00 | 138.00 | 100,787 |
| 2025-11-14 | 136.50 | 137.00 | 136.50 | 137.00 | 56,955 |
| 2025-11-13 | 139.00 | 139.00 | 139.00 | 139.00 | 137,764 |
| 2025-11-12 | 137.50 | 137.50 | 137.50 | 137.50 | 118,091 |
| 2025-11-11 | 137.50 | 137.50 | 137.50 | 137.50 | 596,643 |
| 2025-11-10 | 137.50 | 138.00 | 137.50 | 138.00 | 306,294 |
| 2025-11-07 | 136.50 | 138.00 | 136.50 | 136.50 | 149,590 |
| 2025-11-06 | 140.00 | 140.00 | 138.00 | 138.00 | 71,330 |
| 2025-11-05 | 144.00 | 144.00 | 138.00 | 138.00 | 269,239 |
| 2025-11-04 | 143.00 | 144.00 | 143.00 | 144.00 | 79,046 |
| 2025-11-03 | 147.50 | 147.50 | 144.50 | 144.50 | 60,623 |
| 2025-10-31 | 148.50 | 148.50 | 144.50 | 144.50 | 96,170 |
| 2025-10-30 | 149.50 | 149.50 | 149.00 | 149.00 | 143,661 |
| 2025-10-29 | 149.50 | 150.50 | 149.50 | 149.50 | 261,741 |
| 2025-10-28 | 148.50 | 149.50 | 148.50 | 148.50 | 54,953 |
| 2025-10-27 | 146.50 | 149.00 | 146.50 | 148.00 | 331,893 |
| 2025-10-24 | 145.50 | 147.50 | 145.50 | 146.50 | 128,572 |
| 2025-10-23 | 144.50 | 145.50 | 144.50 | 145.00 | 266,045 |
| 2025-10-22 | 144.00 | 146.50 | 144.00 | 144.00 | 97,329 |
| 2025-10-21 | 143.00 | 144.00 | 143.00 | 143.50 | 103,644 |
| 2025-10-20 | 142.50 | 144.00 | 142.50 | 144.00 | 214,834 |
| 2025-10-17 | 142.50 | 143.00 | 141.50 | 142.50 | 604,345 |
| 2025-10-16 | 144.50 | 144.50 | 143.50 | 144.00 | 253,999 |
| 2025-10-15 | 143.00 | 144.50 | 142.50 | 144.00 | 407,817 |
| 2025-10-14 | 142.50 | 142.50 | 142.50 | 142.50 | 77,699 |
| 2025-10-13 | 143.50 | 145.00 | 143.00 | 144.50 | 224,319 |
| 2025-10-10 | 145.50 | 146.00 | 143.00 | 143.00 | 184,610 |
| 2025-10-09 | 142.50 | 144.50 | 142.50 | 144.50 | 392,376 |
| 2025-10-08 | 145.00 | 145.00 | 144.00 | 144.00 | 396,831 |
| 2025-10-07 | 143.00 | 145.50 | 143.00 | 144.25 | 322,820 |
| 2025-10-06 | 145.00 | 145.50 | 145.00 | 144.75 | 217,491 |
| 2025-10-03 | 145.00 | 145.00 | 143.00 | 143.00 | 283,540 |
| 2025-10-02 | 145.00 | 145.00 | 145.00 | 145.00 | 965,080 |
| 2025-10-01 | 144.00 | 144.50 | 143.50 | 144.50 | 72,705 |
| 2025-09-30 | 144.00 | 144.50 | 143.50 | 144.50 | 345,490 |
| 2025-09-29 | 143.00 | 145.00 | 143.00 | 144.00 | 69,860 |
| 2025-09-26 | 143.50 | 144.00 | 143.00 | 143.00 | 89,281 |
| 2025-09-25 | 145.00 | 146.50 | 145.00 | 146.50 | 338,122 |
| 2025-09-24 | 147.00 | 147.00 | 147.00 | 147.00 | 737,559 |
| 2025-09-23 | 147.00 | 147.00 | 146.00 | 147.00 | 268,294 |
| 2025-09-22 | 146.50 | 147.00 | 146.00 | 147.00 | 929,328 |
| 2025-09-19 | 146.50 | 147.00 | 146.00 | 146.00 | 271,024 |
| 2025-09-18 | 146.50 | 146.50 | 145.50 | 145.50 | 204,747 |
| 2025-09-17 | 145.50 | 146.00 | 145.50 | 146.00 | 110,227 |
| 2025-09-16 | 146.00 | 146.00 | 145.00 | 145.50 | 585,233 |
| 2025-09-15 | 147.00 | 147.00 | 144.50 | 145.00 | 42,233 |
| 2025-09-12 | 145.00 | 146.00 | 145.00 | 146.00 | 851,846 |
| 2025-09-11 | 145.00 | 146.00 | 145.00 | 145.00 | 24,274 |
| 2025-09-10 | 146.00 | 146.00 | 146.00 | 145.50 | 88,748 |
| 2025-09-09 | 145.00 | 145.00 | 145.00 | 145.50 | 58,981 |
| 2025-09-08 | 146.50 | 146.50 | 145.00 | 145.00 | 147,548 |
| 2025-09-05 | 144.00 | 145.00 | 144.00 | 144.50 | 24,043 |
| 2025-09-04 | 144.00 | 144.00 | 144.00 | 143.00 | 215,859 |
| 2025-09-03 | 143.50 | 143.50 | 143.50 | 143.50 | 204,291 |
| 2025-09-02 | 142.50 | 143.00 | 142.50 | 143.00 | 508,298 |
| 2025-09-01 | 143.00 | 143.50 | 143.00 | 143.50 | 150,691 |
| 2025-08-29 | 144.50 | 144.50 | 143.00 | 143.00 | 61,638 |
| 2025-08-28 | 143.50 | 144.00 | 143.50 | 143.50 | 49,100 |
| 2025-08-27 | 143.00 | 143.50 | 142.00 | 142.50 | 67,040 |
| 2025-08-26 | 143.00 | 143.50 | 143.00 | 142.50 | 89,869 |
| 2025-08-25 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-08-22 | 141.50 | 142.50 | 141.50 | 142.00 | 84,350 |
| 2025-08-21 | 142.00 | 142.00 | 142.00 | 142.25 | 56,588 |
| 2025-08-20 | 141.50 | 141.50 | 140.00 | 140.75 | 81,019 |
| 2025-08-19 | 143.00 | 143.00 | 141.00 | 142.50 | 76,741 |
| 2025-08-18 | 142.00 | 142.50 | 142.00 | 142.50 | 73,108 |
| 2025-08-15 | 141.00 | 142.50 | 141.00 | 141.50 | 10,253,796 |
| 2025-08-14 | 143.00 | 143.00 | 141.50 | 141.50 | 78,196 |
| 2025-08-13 | 141.50 | 143.00 | 141.50 | 142.00 | 301,092 |
| 2025-08-12 | 140.50 | 141.00 | 140.50 | 141.00 | 98,946 |
| 2025-08-11 | 140.50 | 141.50 | 140.50 | 141.00 | 95,457 |
| 2025-08-08 | 140.00 | 141.50 | 140.00 | 140.00 | 114,056 |
| 2025-08-07 | 138.50 | 140.50 | 138.50 | 141.00 | 152,007 |
| 2025-08-06 | 138.00 | 139.50 | 138.00 | 139.50 | 141,373 |
| 2025-08-05 | 138.00 | 139.00 | 138.00 | 138.75 | 69,972 |
| 2025-08-04 | 140.00 | 140.00 | 137.00 | 139.00 | 97,757 |
| 2025-08-01 | 138.50 | 139.00 | 138.50 | 139.00 | 303,103 |
| 2025-07-31 | 139.50 | 140.00 | 139.50 | 139.50 | 173,739 |
| 2025-07-30 | 138.00 | 138.00 | 138.00 | 138.00 | 17,457 |
| 2025-07-29 | 138.50 | 139.00 | 137.50 | 139.00 | 721,919 |
| 2025-07-28 | 138.00 | 139.00 | 138.00 | 138.50 | 50,100 |
| 2025-07-25 | 137.50 | 137.50 | 137.50 | 138.25 | 14,204 |
| 2025-07-24 | 138.50 | 138.50 | 138.25 | 138.25 | 45,221 |
| 2025-07-23 | 140.00 | 140.00 | 138.00 | 138.50 | 85,586 |
| 2025-07-22 | 139.00 | 140.00 | 139.00 | 139.00 | 296,574 |
| 2025-07-21 | 139.50 | 140.00 | 139.50 | 140.25 | 102,433 |
| 2025-07-18 | 140.00 | 140.50 | 140.00 | 140.50 | 256,507 |
| 2025-07-17 | 139.50 | 139.50 | 139.50 | 139.50 | 92,165 |
| 2025-07-16 | 140.50 | 140.50 | 140.50 | 139.50 | 29,511 |
| 2025-07-15 | 137.50 | 140.00 | 137.50 | 139.00 | 84,150 |
| 2025-07-14 | 138.00 | 138.00 | 137.00 | 138.00 | 196,761 |
| 2025-07-11 | 138.00 | 138.00 | 138.00 | 138.00 | 96,880 |
| 2025-07-10 | 138.00 | 138.00 | 138.00 | 138.25 | 43,327 |
| 2025-07-09 | 139.00 | 139.50 | 139.00 | 138.75 | 125,234 |
| 2025-07-08 | 138.00 | 138.00 | 138.00 | 138.00 | 122,935 |
| 2025-07-07 | 137.00 | 139.00 | 137.00 | 139.00 | 43,770 |
| 2025-07-04 | 139.00 | 139.00 | 139.00 | 139.00 | 92,144 |
| 2025-07-03 | 138.00 | 138.25 | 138.00 | 138.25 | 9,745 |
| 2025-07-02 | 138.00 | 138.00 | 138.00 | 138.00 | 60,358 |
| 2025-07-01 | 137.50 | 137.50 | 136.50 | 137.00 | 84,598 |
| 2025-06-30 | 137.00 | 137.50 | 136.50 | 136.50 | 71,711 |
| 2025-06-27 | 134.00 | 137.00 | 134.00 | 135.25 | 214,336 |
| 2025-06-26 | 136.00 | 136.00 | 135.00 | 135.75 | 92,402 |
| 2025-06-25 | 137.00 | 137.00 | 133.00 | 134.75 | 75,141 |
| 2025-06-24 | 134.00 | 135.00 | 134.00 | 134.50 | 183,985 |
| 2025-06-23 | 134.50 | 134.50 | 134.50 | 134.50 | 211,207 |
| 2025-06-20 | 133.50 | 137.00 | 133.00 | 133.00 | 439,597 |
| 2025-06-19 | 133.00 | 133.50 | 133.00 | 133.50 | 55,738 |
| 2025-06-18 | 132.50 | 134.50 | 132.50 | 134.00 | 246,444 |
| 2025-06-17 | 133.50 | 134.50 | 132.00 | 134.50 | 195,661 |
| 2025-06-16 | 133.50 | 135.00 | 133.50 | 134.50 | 82,214 |
| 2025-06-13 | 135.00 | 135.00 | 134.50 | 134.50 | 88,450 |
| 2025-06-12 | 135.00 | 136.00 | 132.00 | 135.50 | 94,559 |
| 2025-06-11 | 133.50 | 135.50 | 132.00 | 135.00 | 109,744 |
| 2025-06-10 | 129.50 | 134.00 | 129.50 | 134.00 | 72,093 |
| 2025-06-09 | 131.00 | 131.50 | 130.00 | 131.00 | 118,178 |
| 2025-06-06 | 129.00 | 133.50 | 128.50 | 133.50 | 123,869 |
| 2025-06-05 | 126.50 | 129.00 | 126.50 | 129.00 | 154,981 |
| 2025-06-04 | 129.00 | 129.00 | 128.50 | 128.50 | 77,802 |
| 2025-06-03 | 128.50 | 128.50 | 128.50 | 128.50 | 114,142 |
| 2025-06-02 | 128.00 | 129.50 | 128.00 | 128.00 | 65,722 |
| 2025-05-30 | 127.50 | 129.00 | 127.00 | 129.00 | 111,952 |
| 2025-05-29 | 130.00 | 130.00 | 128.50 | 128.50 | 410,266 |
| 2025-05-28 | 127.00 | 127.00 | 127.00 | 128.00 | 274,109 |
| 2025-05-27 | 127.50 | 129.00 | 127.50 | 129.00 | 150,202 |
| 2025-05-26 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-05-23 | 128.50 | 128.50 | 128.50 | 128.50 | 63,719 |
| 2025-05-22 | 130.50 | 130.50 | 130.50 | 130.50 | 29,835 |
| 2025-05-21 | 128.00 | 129.00 | 128.00 | 129.00 | 56,605 |
| 2025-05-20 | 129.00 | 130.00 | 129.00 | 129.00 | 107,994 |
| 2025-05-19 | 134.00 | 134.00 | 133.00 | 131.00 | 135,911 |
| 2025-05-16 | 134.00 | 134.00 | 130.50 | 131.00 | 104,163 |
| 2025-05-15 | 128.00 | 134.00 | 128.00 | 131.50 | 338,053 |
| 2025-05-14 | 130.75 | 131.25 | 130.75 | 131.25 | 31,018 |
| 2025-05-13 | 132.00 | 132.00 | 130.00 | 130.75 | 14,961 |
| 2025-05-12 | 127.00 | 128.00 | 127.00 | 130.00 | 49,574 |
| 2025-05-09 | 125.00 | 129.00 | 125.00 | 127.00 | 273,120 |
| 2025-05-08 | 125.00 | 128.00 | 125.00 | 128.00 | 85,589 |
| 2025-05-07 | 130.00 | 130.00 | 124.50 | 124.75 | 94,995 |
| 2025-05-06 | 125.00 | 130.00 | 125.00 | 126.50 | 105,413 |
| 2025-05-05 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-05-02 | 123.00 | 124.50 | 123.00 | 124.00 | 78,080 |
| 2025-05-01 | 129.50 | 129.50 | 124.00 | 124.00 | 30,349 |
| 2025-04-30 | 128.00 | 128.00 | 124.00 | 124.50 | 38,176 |
| 2025-04-29 | 126.00 | 128.50 | 125.00 | 125.00 | 73,059 |
| 2025-04-28 | 125.50 | 126.00 | 125.50 | 125.50 | 117,258 |
| 2025-04-25 | 124.50 | 124.50 | 122.00 | 124.25 | 86,161 |
| 2025-04-24 | 123.50 | 123.50 | 123.50 | 123.50 | 21,404 |
| 2025-04-23 | 122.50 | 123.50 | 120.00 | 120.00 | 34,773 |
| 2025-04-22 | 117.50 | 120.50 | 117.50 | 120.50 | 69,625 |
| 2025-04-21 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2025-04-18 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2025-04-17 | 121.50 | 121.50 | 121.50 | 121.50 | 20,271 |
| 2025-04-16 | 121.00 | 121.00 | 121.00 | 121.00 | 301,269 |
| 2025-04-15 | 121.00 | 122.50 | 121.00 | 122.50 | 40,682 |
| 2025-04-14 | 121.00 | 121.00 | 119.00 | 121.00 | 38,255 |
| 2025-04-11 | 118.00 | 118.00 | 117.50 | 118.00 | 111,841 |
| 2025-04-10 | 118.50 | 118.50 | 118.00 | 118.00 | 79,171 |
| 2025-04-09 | 115.00 | 115.00 | 111.50 | 112.00 | 106,280 |
| 2025-04-08 | 117.50 | 119.00 | 117.00 | 116.75 | 210,693 |
| 2025-04-07 | 117.50 | 117.50 | 111.00 | 114.00 | 296,898 |
| 2025-04-04 | 123.50 | 123.50 | 120.00 | 120.00 | 258,696 |
| 2025-04-03 | 128.50 | 128.50 | 124.50 | 124.50 | 145,615 |
| 2025-04-02 | 129.00 | 129.00 | 128.50 | 128.50 | 1,963,940 |
| 2025-04-01 | 129.75 | 130.25 | 129.75 | 130.25 | 2,048,917 |
| 2025-03-31 | 127.50 | 127.50 | 127.50 | 129.75 | 59,327 |
| 2025-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 19,143 |
| 2025-03-27 | 133.00 | 133.00 | 133.00 | 133.00 | 60,563 |
| 2025-03-26 | 133.00 | 134.00 | 133.00 | 133.50 | 342,742 |
| 2025-03-25 | 134.00 | 134.00 | 133.50 | 133.50 | 633,016 |
| 2025-03-24 | 131.00 | 134.00 | 131.00 | 134.00 | 152,257 |
| 2025-03-21 | 132.00 | 135.00 | 131.50 | 134.00 | 84,712 |
| 2025-03-20 | 132.50 | 132.50 | 132.50 | 132.50 | 106,072 |
| 2025-03-19 | 134.00 | 134.00 | 134.00 | 134.00 | 37,597 |
| 2025-03-18 | 134.00 | 134.00 | 134.00 | 134.00 | 51,418 |
| 2025-03-17 | 131.00 | 131.50 | 131.00 | 131.50 | 26,173 |
| 2025-03-14 | 132.50 | 133.50 | 132.50 | 133.50 | 81,373 |
| 2025-03-13 | 131.00 | 131.00 | 130.00 | 130.00 | 24,531 |
| 2025-03-12 | 133.00 | 133.00 | 132.00 | 133.00 | 131,893 |
| 2025-03-11 | 135.50 | 135.50 | 133.00 | 133.00 | 80,746 |
| 2025-03-10 | 135.00 | 135.00 | 133.50 | 133.50 | 91,904 |
| 2025-03-07 | 136.00 | 136.00 | 136.00 | 136.00 | 99,862 |
| 2025-03-06 | 135.00 | 136.50 | 134.50 | 136.50 | 147,464 |
| 2025-03-05 | 133.00 | 133.50 | 133.00 | 133.50 | 57,387 |
| 2025-03-04 | 134.50 | 134.50 | 134.50 | 134.50 | 87,093 |
| 2025-03-03 | 136.00 | 136.00 | 136.00 | 137.25 | 37,664 |
| 2025-02-28 | 138.00 | 141.00 | 134.50 | 138.50 | 92,327 |
| 2025-02-27 | 139.00 | 139.00 | 139.00 | 139.00 | 140,920 |
| 2025-02-26 | 138.00 | 140.00 | 138.00 | 139.25 | 84,655 |
| 2025-02-25 | 141.00 | 141.00 | 139.00 | 139.00 | 67,468 |
| 2025-02-24 | 142.50 | 142.50 | 142.50 | 142.50 | 22,471 |
| 2025-02-21 | 142.50 | 142.50 | 142.50 | 142.50 | 43,296 |
| 2025-02-20 | 142.00 | 142.00 | 142.00 | 142.00 | 45,941 |
| 2025-02-19 | 142.00 | 143.00 | 142.00 | 142.50 | 179,713 |
| 2025-02-18 | 142.00 | 142.00 | 142.00 | 141.50 | 68,491 |
| 2025-02-17 | 144.00 | 144.00 | 142.00 | 142.00 | 59,339 |
| 2025-02-14 | 144.00 | 144.00 | 143.00 | 143.00 | 107,259 |
| 2025-02-13 | 145.00 | 145.00 | 145.00 | 145.00 | 69,940 |
| 2025-02-12 | 144.50 | 146.25 | 144.50 | 146.25 | 36,183 |
| 2025-02-11 | 144.50 | 144.50 | 144.50 | 144.50 | 12,127 |
| 2025-02-10 | 148.00 | 148.00 | 148.00 | 147.25 | 140,770 |
| 2025-02-07 | 148.50 | 148.50 | 148.50 | 147.25 | 107,764 |
| 2025-02-06 | 145.50 | 146.75 | 145.50 | 146.75 | 12,821 |
| 2025-02-05 | 145.25 | 145.50 | 145.25 | 145.50 | 60,054 |
| 2025-02-04 | 146.00 | 146.00 | 145.25 | 145.25 | 63,193 |
| 2025-02-03 | 147.50 | 147.50 | 147.50 | 146.00 | 132,868 |
| 2025-01-31 | 148.00 | 148.00 | 147.50 | 147.50 | 32,669 |
| 2025-01-30 | 147.75 | 148.00 | 147.75 | 148.00 | 45,281 |
| 2025-01-29 | 147.00 | 147.00 | 147.00 | 147.75 | 57,170 |
| 2025-01-28 | 144.50 | 144.50 | 144.50 | 147.25 | 72,152 |
| 2025-01-27 | 145.00 | 145.00 | 145.00 | 145.00 | 44,707 |
| 2025-01-24 | 147.00 | 148.50 | 147.00 | 148.00 | 93,502 |
| 2025-01-23 | 148.00 | 148.00 | 148.00 | 148.00 | 54,980 |
| 2025-01-22 | 148.00 | 148.00 | 148.00 | 148.00 | 317,485 |
| 2025-01-21 | 147.00 | 148.00 | 146.00 | 146.00 | 205,202 |
| 2025-01-20 | 146.00 | 146.00 | 146.00 | 146.50 | 40,829 |
| 2025-01-17 | 144.50 | 146.00 | 144.50 | 146.00 | 67,720 |
| 2025-01-16 | 144.50 | 144.50 | 144.00 | 144.00 | 791,305 |
| 2025-01-15 | 144.00 | 144.00 | 144.00 | 143.50 | 894,973 |
| 2025-01-14 | 140.00 | 143.00 | 140.00 | 143.50 | 22,418 |
| 2025-01-13 | 143.00 | 143.50 | 143.00 | 143.50 | 43,556 |
| 2025-01-10 | 144.00 | 144.00 | 144.00 | 144.00 | 237,887 |
| 2025-01-09 | 142.50 | 147.00 | 142.50 | 147.00 | 87,289 |
| 2025-01-08 | 143.50 | 143.75 | 143.50 | 143.75 | 64,970 |
| 2025-01-07 | 144.50 | 144.50 | 143.50 | 143.50 | 97,798 |
| 2025-01-06 | 144.50 | 144.50 | 144.00 | 144.00 | 127,122 |
| 2025-01-03 | 145.00 | 145.00 | 142.00 | 142.75 | 25,155 |
| 2025-01-02 | 141.50 | 145.00 | 141.50 | 145.00 | 25,367 |
| 2025-01-01 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2024-12-31 | 141.50 | 141.50 | 141.50 | 143.50 | 10,164 |
| 2024-12-30 | 144.50 | 144.50 | 144.50 | 143.75 | 24,878 |
| 2024-12-27 | 142.00 | 142.00 | 142.00 | 143.50 | 32,718 |
| 2024-12-26 | 143.25 | 143.25 | 143.25 | 143.25 | 0 |
| 2024-12-25 | 143.25 | 143.25 | 143.25 | 143.25 | 0 |
| 2024-12-24 | 142.00 | 142.00 | 142.00 | 143.25 | 18,764 |
| 2024-12-23 | 145.00 | 145.00 | 145.00 | 144.00 | 36,712 |
| 2024-12-20 | 142.00 | 144.50 | 142.00 | 144.50 | 149,855 |
| 2024-12-19 | 143.00 | 143.50 | 142.00 | 142.00 | 62,883 |
| 2024-12-18 | 144.00 | 145.00 | 143.00 | 145.00 | 411,278 |
| 2024-12-17 | 141.00 | 143.50 | 141.00 | 143.50 | 36,748 |
| 2024-12-16 | 142.75 | 143.75 | 142.75 | 143.75 | 97,778 |
| 2024-12-13 | 142.00 | 142.00 | 142.00 | 142.75 | 624,798 |
| 2024-12-12 | 144.50 | 144.50 | 141.50 | 142.50 | 44,858 |
| 2024-12-11 | 139.00 | 142.00 | 139.00 | 141.00 | 723,250 |
| 2024-12-10 | 141.00 | 142.00 | 140.00 | 141.00 | 2,888,370 |
| 2024-12-09 | 144.00 | 144.00 | 140.00 | 140.00 | 87,649 |
| 2024-12-06 | 144.00 | 144.00 | 139.00 | 139.00 | 36,727 |
| 2024-12-05 | 141.50 | 142.00 | 141.50 | 142.00 | 51,571 |
| 2024-12-04 | 137.00 | 141.50 | 137.00 | 140.50 | 245,274 |
| 2024-12-03 | 139.00 | 140.00 | 135.50 | 140.00 | 53,291 |
| 2024-12-02 | 135.00 | 139.50 | 135.00 | 139.50 | 95,135 |
| 2024-11-29 | 138.50 | 138.50 | 138.00 | 138.00 | 115,468 |
| 2024-11-28 | 138.50 | 138.50 | 138.50 | 138.50 | 34,717 |
| 2024-11-27 | 142.00 | 142.00 | 140.00 | 140.00 | 185,009 |
| 2024-11-26 | 139.50 | 141.50 | 139.50 | 141.50 | 4,811,562 |
| 2024-11-25 | 140.00 | 141.00 | 140.00 | 141.00 | 103,210 |
| 2024-11-22 | 141.00 | 141.00 | 139.00 | 139.25 | 138,210 |
| 2024-11-21 | 136.50 | 136.50 | 136.50 | 136.50 | 174,453 |
| 2024-11-20 | 138.50 | 138.50 | 137.50 | 137.50 | 26,823 |
| 2024-11-19 | 138.00 | 138.00 | 137.50 | 138.50 | 144,687 |
| 2024-11-18 | 138.50 | 142.50 | 138.00 | 141.00 | 104,379 |
| 2024-11-15 | 140.00 | 140.00 | 139.50 | 139.50 | 114,371 |
| 2024-11-14 | 143.00 | 143.00 | 143.00 | 143.00 | 90,324 |
| 2024-11-13 | 139.50 | 139.50 | 139.50 | 139.50 | 54,921 |
| 2024-11-12 | 138.50 | 138.50 | 138.50 | 140.75 | 64,359 |
| 2024-11-11 | 140.00 | 140.00 | 140.00 | 140.50 | 90,633 |
| 2024-11-08 | 140.00 | 140.00 | 140.00 | 140.00 | 61,501 |
| 2024-11-07 | 141.00 | 143.50 | 141.00 | 140.75 | 65,722 |
| 2024-11-06 | 141.50 | 142.00 | 141.50 | 140.00 | 176,701 |
| 2024-11-05 | 139.25 | 140.75 | 139.25 | 140.75 | 50,054 |
| 2024-11-04 | 138.00 | 139.25 | 138.00 | 139.25 | 49,816 |
| 2024-11-01 | 140.50 | 140.50 | 138.00 | 138.00 | 48,050 |
| 2024-10-31 | 141.50 | 141.50 | 141.50 | 139.25 | 55,058 |
| 2024-10-30 | 139.00 | 139.00 | 138.00 | 138.00 | 27,657 |
| 2024-10-29 | 142.50 | 142.50 | 142.50 | 139.25 | 66,019 |
| 2024-10-28 | 143.50 | 143.50 | 139.00 | 139.00 | 69,571 |
| 2024-10-25 | 142.50 | 142.50 | 140.00 | 140.00 | 107,337 |
| 2024-10-24 | 140.75 | 141.50 | 140.75 | 141.50 | 92,391 |
| 2024-10-23 | 141.00 | 141.00 | 140.00 | 140.75 | 483,988 |
| 2024-10-22 | 137.50 | 138.50 | 136.00 | 138.00 | 101,038 |
| 2024-10-21 | 137.50 | 139.50 | 137.50 | 138.00 | 130,183 |
| 2024-10-18 | 138.50 | 140.75 | 138.50 | 140.75 | 615,230 |
| 2024-10-17 | 138.50 | 138.50 | 138.50 | 138.50 | 60,982 |
| 2024-10-16 | 138.75 | 139.25 | 138.75 | 139.25 | 65,224 |
| 2024-10-15 | 140.00 | 140.00 | 138.75 | 138.75 | 176,829 |
| 2024-10-14 | 142.00 | 142.00 | 140.00 | 140.00 | 173,842 |
| 2024-10-11 | 138.00 | 138.00 | 138.00 | 138.00 | 83,110 |
| 2024-10-10 | 138.00 | 138.00 | 138.00 | 137.75 | 174,417 |
| 2024-10-09 | 139.00 | 139.00 | 138.00 | 138.00 | 26,020 |
| 2024-10-08 | 137.00 | 137.00 | 137.00 | 137.00 | 97,245 |
| 2024-10-07 | 137.50 | 137.50 | 137.50 | 137.50 | 177,061 |
| 2024-10-04 | 138.50 | 139.00 | 138.50 | 136.75 | 103,521 |
| 2024-10-03 | 141.00 | 141.00 | 141.00 | 141.00 | 60,654 |
| 2024-10-02 | 138.50 | 138.50 | 138.50 | 138.50 | 19,035 |
| 2024-10-01 | 136.50 | 136.50 | 136.50 | 136.50 | 57,059 |
| 2024-09-30 | 136.50 | 136.50 | 136.50 | 138.25 | 36,029 |
| 2024-09-27 | 141.00 | 141.50 | 140.00 | 140.00 | 57,932 |
| 2024-09-26 | 141.50 | 141.50 | 141.50 | 139.75 | 123,188 |
| 2024-09-25 | 140.50 | 140.50 | 138.50 | 137.75 | 124,498 |
| 2024-09-24 | 137.50 | 138.00 | 137.50 | 139.25 | 71,967 |
| 2024-09-23 | 136.50 | 136.50 | 136.00 | 137.00 | 112,742 |
| 2024-09-20 | 136.50 | 136.50 | 136.50 | 136.50 | 57,530 |
| 2024-09-19 | 136.00 | 136.00 | 136.00 | 137.00 | 6,079,039 |
| 2024-09-18 | 136.00 | 136.50 | 136.00 | 136.50 | 63,457 |
| 2024-09-17 | 136.00 | 136.00 | 135.50 | 135.50 | 62,337 |
| 2024-09-16 | 136.50 | 137.00 | 136.50 | 137.00 | 136,360 |
| 2024-09-13 | 135.00 | 136.00 | 135.00 | 136.00 | 168,367 |
| 2024-09-12 | 135.50 | 138.50 | 135.50 | 136.50 | 151,274 |
| 2024-09-11 | 135.50 | 135.50 | 134.50 | 134.50 | 81,619 |
| 2024-09-10 | 133.50 | 134.50 | 133.50 | 134.00 | 1,137,299 |
| 2024-09-09 | 134.50 | 135.50 | 134.50 | 135.50 | 261,320 |
| 2024-09-06 | 134.00 | 134.00 | 134.00 | 134.00 | 27,482 |
| 2024-09-05 | 134.00 | 134.00 | 134.00 | 134.00 | 29,946 |
| 2024-09-04 | 136.00 | 138.00 | 135.50 | 136.50 | 43,903 |
| 2024-09-03 | 138.00 | 138.00 | 137.25 | 137.25 | 172,622 |
| 2024-09-02 | 139.00 | 139.00 | 138.00 | 138.00 | 37,881 |
| 2024-08-30 | 137.00 | 137.00 | 136.75 | 136.75 | 121,062 |
| 2024-08-29 | 136.50 | 137.50 | 136.50 | 137.00 | 2,192,498 |
| 2024-08-28 | 138.00 | 138.00 | 135.50 | 137.00 | 36,257 |
| 2024-08-27 | 135.50 | 137.50 | 135.50 | 136.00 | 49,813 |
| 2024-08-26 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2024-08-23 | 139.00 | 139.00 | 137.50 | 137.50 | 3,158,823 |
| 2024-08-22 | 139.50 | 139.50 | 137.00 | 137.00 | 76,904 |
| 2024-08-21 | 138.00 | 138.00 | 137.00 | 137.00 | 278,715 |
| 2024-08-20 | 138.00 | 138.00 | 138.00 | 138.50 | 114,552 |
| 2024-08-19 | 137.50 | 137.50 | 137.50 | 137.50 | 52,698 |
| 2024-08-16 | 138.00 | 138.50 | 138.00 | 138.50 | 1,301,961 |
| 2024-08-15 | 130.50 | 138.00 | 130.50 | 138.00 | 50,503 |
| 2024-08-14 | 135.00 | 135.50 | 135.00 | 135.50 | 36,800 |
| 2024-08-13 | 136.00 | 136.00 | 136.00 | 136.00 | 697,764 |
| 2024-08-12 | 132.00 | 133.50 | 132.00 | 133.50 | 17,680 |
| 2024-08-09 | 139.00 | 139.00 | 139.00 | 133.75 | 45,182 |
| 2024-08-08 | 139.00 | 139.50 | 139.00 | 135.25 | 120,431 |
| 2024-08-07 | 133.00 | 135.00 | 133.00 | 135.00 | 114,637 |
| 2024-08-06 | 125.50 | 125.50 | 125.50 | 131.25 | 31,304 |
| 2024-08-05 | 129.00 | 129.00 | 129.00 | 129.00 | 89,350 |
| 2024-08-02 | 135.00 | 135.00 | 135.00 | 134.25 | 55,750 |
| 2024-08-01 | 137.50 | 137.50 | 137.50 | 137.50 | 35,635 |
| 2024-07-31 | 139.00 | 139.00 | 139.00 | 139.00 | 89,695 |
| 2024-07-30 | 136.50 | 136.50 | 136.00 | 136.50 | 50,361 |
| 2024-07-29 | 135.50 | 135.50 | 135.00 | 136.75 | 48,108 |
| 2024-07-26 | 136.75 | 136.75 | 136.50 | 136.50 | 14,808 |
| 2024-07-25 | 135.50 | 135.50 | 135.50 | 136.75 | 5,770 |
| 2024-07-24 | 135.50 | 135.50 | 135.50 | 135.50 | 102,223 |
| 2024-07-23 | 136.50 | 136.50 | 136.00 | 136.75 | 45,900 |
| 2024-07-22 | 137.00 | 139.25 | 137.00 | 139.25 | 29,774 |
| 2024-07-19 | 137.50 | 137.50 | 137.00 | 137.00 | 48,322 |
| 2024-07-18 | 139.00 | 139.00 | 138.00 | 138.00 | 67,528 |
| 2024-07-17 | 139.50 | 140.00 | 139.50 | 140.00 | 61,845 |
| 2024-07-16 | 140.50 | 140.50 | 140.50 | 139.75 | 37,759 |
| 2024-07-15 | 140.50 | 140.50 | 140.50 | 140.50 | 35,391 |
| 2024-07-12 | 138.50 | 138.75 | 138.50 | 138.75 | 28,607 |
| 2024-07-11 | 138.50 | 138.50 | 138.50 | 138.50 | 16,315 |
| 2024-07-10 | 138.50 | 138.50 | 138.50 | 139.50 | 85,478 |
| 2024-07-09 | 139.50 | 139.50 | 138.00 | 139.25 | 182,066 |
| 2024-07-08 | 138.50 | 138.50 | 138.00 | 138.00 | 85,603 |
| 2024-07-05 | 138.50 | 138.50 | 138.50 | 138.00 | 174,638 |
| 2024-07-04 | 138.00 | 138.50 | 137.00 | 137.50 | 106,982 |
| 2024-07-03 | 137.00 | 137.00 | 137.00 | 137.00 | 176,476 |
| 2024-07-02 | 137.50 | 137.50 | 137.50 | 137.50 | 51,743 |
| 2024-07-01 | 137.00 | 137.50 | 136.00 | 137.50 | 60,352 |
| 2024-06-28 | 135.50 | 135.50 | 135.50 | 136.25 | 406,547 |
| 2024-06-27 | 135.50 | 136.00 | 134.50 | 135.00 | 188,104 |
| 2024-06-26 | 136.00 | 136.00 | 136.00 | 136.00 | 96,231 |
| 2024-06-25 | 135.00 | 135.00 | 135.00 | 135.00 | 23,855 |
| 2024-06-24 | 136.00 | 136.00 | 135.50 | 135.50 | 39,319 |
| 2024-06-21 | 136.00 | 136.00 | 136.00 | 136.00 | 221,522 |
| 2024-06-20 | 135.00 | 135.00 | 134.50 | 135.00 | 89,267 |
| 2024-06-19 | 133.50 | 133.50 | 133.50 | 133.50 | 73,100 |
| 2024-06-18 | 134.00 | 134.00 | 134.00 | 133.75 | 149,440 |
| 2024-06-17 | 132.00 | 134.00 | 132.00 | 133.75 | 172,211 |
| 2024-06-14 | 133.00 | 136.50 | 131.00 | 132.75 | 99,079 |
| 2024-06-13 | 132.50 | 133.00 | 132.50 | 132.25 | 148,646 |
| 2024-06-12 | 134.00 | 134.00 | 134.00 | 134.00 | 96,060 |
| 2024-06-11 | 132.50 | 136.00 | 132.50 | 133.25 | 56,691 |
| 2024-06-10 | 133.50 | 133.50 | 131.50 | 132.00 | 154,596 |
| 2024-06-07 | 131.00 | 132.00 | 131.00 | 131.25 | 166,556 |
| 2024-06-06 | 133.00 | 135.00 | 133.00 | 134.50 | 259,967 |
| 2024-06-05 | 129.50 | 129.50 | 129.50 | 131.50 | 72,978 |
| 2024-06-04 | 131.00 | 131.00 | 129.50 | 129.50 | 53,885 |
| 2024-06-03 | 132.00 | 132.00 | 132.00 | 132.00 | 43,442 |
| 2024-05-31 | 130.50 | 136.00 | 130.00 | 131.00 | 85,524 |
| 2024-05-30 | 131.00 | 132.00 | 130.00 | 130.00 | 53,777 |
| 2024-05-29 | 132.50 | 132.50 | 132.50 | 132.75 | 44,453 |
| 2024-05-28 | 130.50 | 136.50 | 130.50 | 136.50 | 174,043 |
| 2024-05-27 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-05-24 | 134.00 | 135.00 | 134.00 | 135.00 | 32,488 |
| 2024-05-23 | 132.00 | 135.00 | 132.00 | 135.00 | 93,191 |
| 2024-05-22 | 134.50 | 134.50 | 133.50 | 133.50 | 89,209 |
| 2024-05-21 | 134.00 | 134.50 | 133.50 | 134.50 | 246,826 |
| 2024-05-20 | 134.00 | 135.25 | 134.00 | 135.25 | 382,249 |
| 2024-05-17 | 132.50 | 134.00 | 132.50 | 134.00 | 163,198 |
| 2024-05-16 | 135.50 | 135.50 | 133.00 | 133.00 | 2,681,526 |
| 2024-05-15 | 133.50 | 133.50 | 133.50 | 133.50 | 56,949 |
| 2024-05-14 | 133.50 | 134.00 | 133.50 | 133.50 | 245,851 |
| 2024-05-13 | 132.50 | 132.50 | 132.50 | 132.50 | 122,682 |
| 2024-05-10 | 132.00 | 134.50 | 132.00 | 133.00 | 558,577 |
| 2024-05-09 | 133.50 | 133.50 | 133.50 | 133.50 | 104,548 |
| 2024-05-08 | 132.50 | 132.50 | 132.50 | 133.50 | 64,690 |
| 2024-05-07 | 132.00 | 132.50 | 132.00 | 132.50 | 128,014 |
| 2024-05-06 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-05-03 | 131.50 | 132.00 | 131.50 | 132.00 | 120,916 |
| 2024-05-02 | 130.00 | 131.50 | 128.00 | 132.25 | 272,955 |
| 2024-05-01 | 131.00 | 131.00 | 131.00 | 131.00 | 189,369 |
| 2024-04-30 | 129.00 | 132.50 | 127.50 | 131.00 | 109,537 |
| 2024-04-29 | 130.00 | 130.50 | 130.00 | 130.50 | 175,621 |
| 2024-04-26 | 130.50 | 131.00 | 130.50 | 131.00 | 120,554 |
| 2024-04-25 | 129.00 | 129.00 | 128.50 | 128.50 | 104,132 |
| 2024-04-24 | 130.00 | 130.50 | 130.00 | 130.50 | 124,212 |
| 2024-04-23 | 129.00 | 129.00 | 128.50 | 128.50 | 149,816 |
| 2024-04-22 | 128.50 | 129.00 | 128.00 | 128.50 | 523,695 |
| 2024-04-19 | 130.00 | 130.50 | 128.50 | 129.50 | 418,217 |
| 2024-04-18 | 131.50 | 131.50 | 130.00 | 130.00 | 135,001 |
| 2024-04-17 | 130.50 | 131.50 | 130.00 | 130.75 | 64,768 |
| 2024-04-16 | 133.00 | 133.00 | 131.00 | 131.50 | 129,208 |
| 2024-04-15 | 133.00 | 133.00 | 133.00 | 133.00 | 120,953 |
| 2024-04-12 | 135.00 | 135.00 | 133.00 | 135.00 | 171,592 |
| 2024-04-11 | 133.00 | 134.00 | 133.00 | 134.00 | 81,162 |
| 2024-04-10 | 133.50 | 133.50 | 133.50 | 135.50 | 140,283 |
| 2024-04-09 | 133.00 | 136.00 | 133.00 | 136.00 | 130,067 |
| 2024-04-08 | 136.50 | 136.50 | 133.00 | 133.00 | 160,061 |
| 2024-04-05 | 135.50 | 135.50 | 135.00 | 135.00 | 36,396 |
| 2024-04-04 | 135.50 | 135.50 | 135.50 | 135.50 | 159,438 |
| 2024-04-03 | 134.50 | 134.50 | 134.50 | 134.50 | 218,453 |
| 2024-04-02 | 133.00 | 134.50 | 133.00 | 134.50 | 134,599 |
| 2024-04-01 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-03-29 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-03-28 | 134.00 | 135.00 | 133.00 | 133.50 | 217,534 |
| 2024-03-27 | 135.00 | 135.00 | 134.00 | 134.00 | 143,463 |
| 2024-03-26 | 134.50 | 134.50 | 134.50 | 134.50 | 109,566 |
| 2024-03-25 | 134.00 | 134.50 | 134.00 | 134.50 | 414,046 |
| 2024-03-22 | 136.00 | 136.00 | 135.00 | 135.00 | 119,930 |
| 2024-03-21 | 135.25 | 136.25 | 135.25 | 136.25 | 115,813 |
| 2024-03-20 | 134.50 | 135.00 | 134.50 | 135.25 | 167,348 |
| 2024-03-19 | 135.50 | 135.50 | 135.50 | 136.50 | 87,597 |
| 2024-03-18 | 137.00 | 137.50 | 136.50 | 136.50 | 151,463 |
| 2024-03-15 | 137.50 | 137.50 | 137.50 | 137.50 | 30,145 |
| 2024-03-14 | 135.00 | 137.50 | 135.00 | 136.25 | 66,354 |
| 2024-03-13 | 135.00 | 137.00 | 134.00 | 135.25 | 211,609 |
| 2024-03-12 | 136.50 | 136.50 | 136.50 | 136.50 | 102,637 |
| 2024-03-11 | 136.00 | 136.50 | 136.00 | 136.50 | 133,755 |
| 2024-03-08 | 134.00 | 136.50 | 134.00 | 136.50 | 85,927 |
| 2024-03-07 | 135.00 | 135.50 | 135.00 | 135.00 | 97,082 |
| 2024-03-06 | 137.50 | 137.50 | 135.00 | 137.50 | 56,722 |
| 2024-03-05 | 136.00 | 137.00 | 136.00 | 137.25 | 167,754 |
| 2024-03-04 | 139.50 | 139.50 | 136.50 | 138.50 | 225,584 |
| 2024-03-01 | 139.50 | 140.00 | 138.00 | 140.75 | 178,772 |
| 2024-02-29 | 137.00 | 137.00 | 135.50 | 136.50 | 322,028 |
| 2024-02-28 | 141.00 | 141.00 | 136.00 | 136.00 | 155,274 |
| 2024-02-27 | 143.00 | 143.00 | 138.50 | 138.50 | 202,511 |
| 2024-02-26 | 141.00 | 143.50 | 139.50 | 139.50 | 94,744 |
| 2024-02-23 | 141.00 | 141.50 | 140.50 | 141.00 | 211,234 |
| 2024-02-22 | 142.50 | 142.50 | 139.00 | 139.00 | 93,407 |
| 2024-02-21 | 138.00 | 138.00 | 138.00 | 138.00 | 107,565 |
| 2024-02-20 | 141.50 | 141.50 | 141.50 | 140.75 | 239,960 |
| 2024-02-19 | 143.00 | 143.00 | 142.00 | 140.75 | 112,257 |
| 2024-02-16 | 141.00 | 142.00 | 141.00 | 141.50 | 54,510 |
| 2024-02-15 | 139.00 | 141.00 | 139.00 | 140.50 | 107,123 |
| 2024-02-14 | 136.00 | 138.50 | 136.00 | 137.00 | 204,578 |
| 2024-02-13 | 140.00 | 140.00 | 137.50 | 137.50 | 116,348 |
| 2024-02-12 | 138.50 | 138.50 | 136.00 | 137.25 | 232,792 |
| 2024-02-09 | 138.50 | 138.50 | 135.50 | 138.50 | 71,131 |
| 2024-02-08 | 134.00 | 135.00 | 134.00 | 134.00 | 147,796 |
| 2024-02-07 | 134.00 | 135.00 | 134.00 | 134.00 | 164,168 |
| 2024-02-06 | 133.00 | 135.00 | 133.00 | 135.00 | 158,937 |
| 2024-02-05 | 134.00 | 134.00 | 133.00 | 133.00 | 198,911 |
| 2024-02-02 | 134.00 | 134.00 | 131.00 | 133.00 | 51,778 |
| 2024-02-01 | 130.50 | 132.50 | 130.50 | 132.75 | 140,360 |
| 2024-01-31 | 132.50 | 132.50 | 132.00 | 132.00 | 86,913 |
| 2024-01-30 | 132.50 | 132.50 | 132.50 | 133.00 | 57,479 |
| 2024-01-29 | 131.50 | 133.50 | 131.50 | 132.00 | 151,482 |
| 2024-01-26 | 132.00 | 132.00 | 132.00 | 132.00 | 106,982 |
| 2024-01-25 | 131.50 | 133.00 | 131.50 | 132.50 | 61,071 |
| 2024-01-24 | 133.00 | 133.00 | 132.50 | 134.00 | 63,185 |
| 2024-01-23 | 132.50 | 133.00 | 132.00 | 132.25 | 80,336 |
| 2024-01-22 | 133.00 | 133.00 | 133.00 | 131.50 | 154,394 |
| 2024-01-19 | 129.50 | 131.00 | 129.50 | 131.00 | 208,222 |
| 2024-01-18 | 131.50 | 132.00 | 129.00 | 129.00 | 155,574 |
| 2024-01-17 | 131.50 | 131.50 | 130.50 | 130.50 | 147,255 |
| 2024-01-16 | 133.00 | 133.00 | 132.50 | 132.50 | 107,609 |
| 2024-01-15 | 132.50 | 132.50 | 132.00 | 132.50 | 179,202 |
| 2024-01-12 | 133.50 | 133.50 | 132.00 | 132.00 | 135,291 |
| 2024-01-11 | 132.00 | 132.00 | 131.50 | 132.25 | 149,040 |
| 2024-01-10 | 132.00 | 133.00 | 132.00 | 132.50 | 85,801 |
| 2024-01-09 | 133.00 | 133.00 | 132.50 | 132.50 | 64,343 |
| 2024-01-08 | 133.00 | 133.50 | 133.00 | 132.25 | 80,777 |
| 2024-01-05 | 133.00 | 134.00 | 131.00 | 133.00 | 141,466 |
| 2024-01-04 | 135.50 | 135.50 | 133.00 | 133.50 | 300,161 |
| 2024-01-03 | 138.50 | 138.50 | 135.00 | 135.00 | 144,336 |
| 2024-01-02 | 138.50 | 138.50 | 138.50 | 136.25 | 22,222 |
| 2024-01-01 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-12-29 | 135.00 | 137.00 | 134.50 | 137.00 | 1,760,857 |
| 2023-12-28 | 134.50 | 135.00 | 134.50 | 135.00 | 407,268 |
| 2023-12-27 | 132.00 | 135.00 | 132.00 | 135.00 | 72,930 |
| 2023-12-26 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-12-25 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-12-22 | 134.50 | 135.00 | 133.00 | 135.00 | 60,047 |
| 2023-12-21 | 133.00 | 137.00 | 133.00 | 137.00 | 87,807 |
| 2023-12-20 | 132.50 | 137.00 | 132.00 | 137.00 | 173,190 |
| 2023-12-19 | 136.50 | 136.50 | 134.00 | 136.50 | 315,473 |
| 2023-12-18 | 134.00 | 134.50 | 134.00 | 134.50 | 269,609 |
| 2023-12-15 | 131.00 | 136.50 | 131.00 | 136.00 | 249,732 |
| 2023-12-14 | 130.50 | 131.50 | 130.00 | 131.00 | 215,607 |
| 2023-12-13 | 128.50 | 130.50 | 128.50 | 130.00 | 923,866 |
| 2023-12-12 | 132.00 | 132.50 | 131.50 | 131.50 | 2,365,277 |
| 2023-12-11 | 133.00 | 133.00 | 130.00 | 130.50 | 228,375 |
| 2023-12-08 | 132.00 | 132.00 | 132.00 | 132.00 | 41,696 |
| 2023-12-07 | 132.75 | 132.75 | 132.00 | 132.00 | 36,091 |
| 2023-12-06 | 133.25 | 133.25 | 132.75 | 132.75 | 153,333 |
| 2023-12-05 | 134.25 | 134.25 | 133.25 | 133.25 | 47,480 |
| 2023-12-04 | 134.00 | 135.50 | 133.50 | 134.25 | 184,067 |
| 2023-12-01 | 134.00 | 134.00 | 133.00 | 133.50 | 60,914 |
| 2023-11-30 | 133.50 | 134.00 | 133.50 | 132.50 | 30,347 |
| 2023-11-29 | 133.50 | 133.50 | 133.50 | 133.50 | 25,432 |
| 2023-11-28 | 133.50 | 134.00 | 131.00 | 132.50 | 79,484 |
| 2023-11-27 | 132.50 | 132.50 | 132.25 | 132.25 | 66,400 |
| 2023-11-24 | 132.50 | 132.50 | 132.50 | 132.50 | 85,779 |
| 2023-11-23 | 131.00 | 134.00 | 131.00 | 134.00 | 75,116 |
| 2023-11-22 | 133.00 | 133.00 | 133.00 | 133.00 | 110,495 |
| 2023-11-21 | 132.00 | 132.00 | 132.00 | 132.00 | 109,896 |
| 2023-11-20 | 134.50 | 134.50 | 131.50 | 131.50 | 100,307 |
| 2023-11-17 | 130.50 | 134.50 | 130.50 | 134.50 | 125,157 |
| 2023-11-16 | 129.00 | 133.00 | 129.00 | 132.25 | 83,864 |
| 2023-11-15 | 126.50 | 129.50 | 124.00 | 129.50 | 169,362 |
| 2023-11-14 | 126.50 | 127.00 | 126.50 | 127.00 | 78,546 |
| 2023-11-13 | 127.00 | 127.00 | 127.00 | 127.00 | 71,547 |
| 2023-11-10 | 124.00 | 127.00 | 122.00 | 124.50 | 50,736 |
| 2023-11-09 | 125.00 | 127.00 | 124.00 | 125.50 | 114,719 |
| 2023-11-08 | 126.50 | 127.00 | 126.50 | 125.25 | 43,172 |
| 2023-11-07 | 126.50 | 127.00 | 123.50 | 127.00 | 63,479 |
| 2023-11-06 | 122.00 | 126.50 | 122.00 | 125.50 | 172,505 |
| 2023-11-03 | 123.00 | 124.00 | 123.00 | 124.00 | 279,016 |
| 2023-11-02 | 121.00 | 123.00 | 121.00 | 122.00 | 120,885 |
| 2023-11-01 | 119.50 | 119.50 | 119.50 | 119.50 | 73,538 |
| 2023-10-31 | 120.00 | 120.00 | 120.00 | 120.00 | 89,074 |
| 2023-10-30 | 119.50 | 124.00 | 119.50 | 119.50 | 175,477 |
| 2023-10-27 | 120.50 | 120.50 | 119.50 | 119.50 | 85,720 |
| 2023-10-26 | 120.00 | 120.00 | 119.50 | 119.50 | 120,347 |
| 2023-10-25 | 121.50 | 122.00 | 121.50 | 122.00 | 108,989 |
| 2023-10-24 | 122.00 | 122.00 | 122.00 | 121.75 | 537,922 |
| 2023-10-23 | 122.00 | 123.50 | 121.00 | 122.00 | 1,829,055 |
| 2023-10-20 | 124.50 | 124.50 | 122.00 | 122.00 | 72,744 |
| 2023-10-19 | 126.00 | 126.50 | 125.00 | 126.50 | 108,394 |
| 2023-10-18 | 126.50 | 126.50 | 126.00 | 126.00 | 77,531 |
| 2023-10-17 | 126.00 | 126.00 | 126.00 | 126.00 | 21,121 |
| 2023-10-16 | 126.00 | 126.00 | 126.00 | 126.00 | 79,400 |
| 2023-10-13 | 127.00 | 128.00 | 127.00 | 128.00 | 98,601 |
| 2023-10-12 | 132.00 | 132.00 | 128.50 | 128.50 | 71,049 |
| 2023-10-11 | 131.00 | 131.50 | 131.00 | 132.00 | 176,303 |
| 2023-10-10 | 127.00 | 129.00 | 127.00 | 128.00 | 697,917 |
| 2023-10-09 | 130.00 | 130.00 | 130.00 | 130.00 | 135,786 |
| 2023-10-06 | 127.00 | 131.50 | 127.00 | 131.50 | 117,988 |
| 2023-10-05 | 131.00 | 131.00 | 130.50 | 131.00 | 447,788 |
| 2023-10-04 | 130.00 | 130.00 | 130.00 | 130.00 | 141,127 |
| 2023-10-03 | 131.00 | 131.50 | 130.50 | 131.50 | 126,126 |
| 2023-10-02 | 129.00 | 132.00 | 129.00 | 132.00 | 103,193 |
| 2023-09-29 | 131.50 | 133.50 | 131.00 | 133.50 | 68,944 |
| 2023-09-28 | 130.50 | 131.50 | 130.00 | 131.50 | 151,667 |
| 2023-09-27 | 132.00 | 132.00 | 132.00 | 132.00 | 18,416 |
| 2023-09-26 | 130.50 | 131.00 | 128.00 | 130.50 | 283,598 |
| 2023-09-25 | 130.50 | 132.50 | 130.50 | 132.50 | 91,834 |
| 2023-09-22 | 131.00 | 133.00 | 131.00 | 132.50 | 80,184 |
| 2023-09-21 | 132.00 | 133.00 | 132.00 | 133.00 | 45,908 |
| 2023-09-20 | 133.50 | 135.00 | 133.50 | 135.00 | 157,554 |
| 2023-09-19 | 134.50 | 134.50 | 133.50 | 133.50 | 55,669 |
| 2023-09-18 | 138.00 | 138.00 | 132.00 | 135.00 | 42,130 |
| 2023-09-15 | 134.00 | 136.50 | 134.00 | 135.50 | 87,906 |
| 2023-09-14 | 136.00 | 138.00 | 136.00 | 136.50 | 26,310 |
| 2023-09-13 | 136.00 | 137.00 | 136.00 | 136.50 | 143,919 |
| 2023-09-12 | 137.00 | 137.00 | 137.00 | 137.00 | 38,124 |
| 2023-09-11 | 137.00 | 137.00 | 137.00 | 137.00 | 41,385 |
| 2023-09-08 | 137.00 | 137.50 | 136.50 | 137.00 | 51,363 |
| 2023-09-07 | 138.00 | 138.00 | 137.00 | 137.00 | 130,576 |
| 2023-09-06 | 134.50 | 138.00 | 134.50 | 137.00 | 140,361 |
| 2023-09-05 | 137.00 | 137.00 | 137.00 | 137.50 | 117,058 |
| 2023-09-04 | 137.50 | 137.50 | 137.00 | 137.00 | 75,644 |
| 2023-09-01 | 136.00 | 136.00 | 136.00 | 136.00 | 179,906 |
| 2023-08-31 | 136.50 | 136.50 | 135.50 | 135.50 | 257,529 |
| 2023-08-30 | 136.50 | 138.00 | 136.50 | 136.50 | 161,828 |
| 2023-08-29 | 135.50 | 137.00 | 135.50 | 137.25 | 87,730 |
| 2023-08-28 | 135.75 | 135.75 | 135.75 | 135.75 | 0 |
| 2023-08-25 | 133.50 | 135.50 | 133.50 | 135.75 | 80,742 |
| 2023-08-24 | 135.00 | 135.00 | 133.50 | 134.25 | 283,071 |
| 2023-08-23 | 133.00 | 134.00 | 133.00 | 134.00 | 77,592 |
| 2023-08-22 | 131.50 | 132.00 | 131.50 | 132.50 | 103,022 |
| 2023-08-21 | 131.50 | 132.50 | 131.00 | 131.50 | 92,563 |
| 2023-08-18 | 134.50 | 134.50 | 132.00 | 132.00 | 101,889 |
| 2023-08-17 | 135.50 | 135.50 | 134.00 | 135.00 | 102,951 |
| 2023-08-16 | 136.50 | 136.50 | 135.50 | 136.00 | 105,237 |
| 2023-08-15 | 136.50 | 136.50 | 135.50 | 136.50 | 50,290 |
| 2023-08-14 | 136.50 | 140.00 | 136.00 | 136.75 | 148,588 |
| 2023-08-11 | 138.00 | 138.00 | 137.50 | 137.00 | 179,964 |
| 2023-08-10 | 138.50 | 138.50 | 137.50 | 137.50 | 109,245 |
| 2023-08-09 | 141.00 | 141.50 | 139.00 | 139.00 | 57,370 |
| 2023-08-08 | 139.50 | 139.50 | 137.00 | 137.00 | 146,341 |
| 2023-08-07 | 139.50 | 139.50 | 139.50 | 139.75 | 85,771 |
| 2023-08-04 | 140.00 | 140.50 | 139.50 | 140.50 | 78,279 |
| 2023-08-03 | 140.50 | 140.50 | 140.50 | 141.50 | 95,152 |
| 2023-08-02 | 140.50 | 140.50 | 140.50 | 140.25 | 117,479 |
| 2023-08-01 | 140.50 | 140.50 | 140.50 | 140.50 | 112,705 |
| 2023-07-31 | 140.00 | 140.50 | 139.00 | 140.50 | 109,194 |
| 2023-07-28 | 138.00 | 140.50 | 138.00 | 140.50 | 299,173 |
| 2023-07-27 | 136.50 | 136.50 | 135.50 | 136.00 | 59,080 |
| 2023-07-26 | 136.50 | 136.50 | 135.00 | 136.00 | 76,582 |
| 2023-07-25 | 137.00 | 137.00 | 136.00 | 136.00 | 140,677 |
| 2023-07-24 | 134.00 | 136.00 | 134.00 | 135.00 | 112,654 |
| 2023-07-21 | 133.50 | 134.00 | 131.50 | 131.50 | 94,604 |
| 2023-07-20 | 132.50 | 134.00 | 132.50 | 134.00 | 93,490 |
| 2023-07-19 | 133.00 | 133.00 | 133.00 | 132.50 | 140,218 |
| 2023-07-18 | 129.00 | 129.00 | 129.00 | 129.00 | 115,644 |
| 2023-07-17 | 132.50 | 132.50 | 130.50 | 130.50 | 30,781 |
| 2023-07-14 | 126.00 | 126.00 | 126.00 | 126.00 | 107,895 |
| 2023-07-13 | 128.50 | 128.50 | 128.50 | 128.50 | 59,333 |
| 2023-07-12 | 128.00 | 128.00 | 128.00 | 128.00 | 192,770 |
| 2023-07-11 | 131.50 | 131.50 | 131.50 | 129.25 | 43,837 |
| 2023-07-10 | 126.50 | 131.50 | 126.50 | 131.50 | 394,733 |
| 2023-07-07 | 128.50 | 129.75 | 128.50 | 129.75 | 215,570 |
| 2023-07-06 | 128.00 | 128.50 | 128.00 | 128.50 | 236,601 |
| 2023-07-05 | 130.00 | 130.00 | 130.00 | 130.00 | 58,507 |
| 2023-07-04 | 129.50 | 129.50 | 129.50 | 129.75 | 175,860 |
| 2023-07-03 | 130.00 | 130.00 | 130.00 | 130.00 | 65,009 |
| 2023-06-30 | 129.00 | 129.50 | 129.00 | 129.50 | 59,958 |
| 2023-06-29 | 127.00 | 130.50 | 127.00 | 130.50 | 51,619 |
| 2023-06-28 | 128.00 | 128.00 | 128.00 | 128.00 | 48,911 |
| 2023-06-27 | 128.50 | 128.50 | 128.00 | 128.00 | 72,161 |
| 2023-06-26 | 129.00 | 132.50 | 128.50 | 128.50 | 69,258 |
| 2023-06-23 | 128.00 | 130.50 | 128.00 | 129.00 | 68,965 |
| 2023-06-22 | 128.50 | 128.50 | 128.00 | 130.25 | 105,062 |
| 2023-06-21 | 130.00 | 131.50 | 130.00 | 131.50 | 325,021 |
| 2023-06-20 | 132.50 | 132.50 | 132.50 | 132.50 | 139,891 |
| 2023-06-19 | 132.00 | 134.50 | 132.00 | 134.50 | 120,089 |
| 2023-06-16 | 132.50 | 132.50 | 130.50 | 130.50 | 157,045 |
| 2023-06-15 | 135.00 | 135.00 | 135.00 | 134.25 | 88,442 |
| 2023-06-14 | 134.00 | 134.00 | 132.50 | 132.50 | 51,756 |
| 2023-06-13 | 133.00 | 134.50 | 133.00 | 134.50 | 79,845 |
| 2023-06-12 | 132.00 | 133.00 | 132.00 | 133.00 | 120,926 |
| 2023-06-09 | 132.00 | 132.00 | 132.00 | 132.00 | 97,949 |
| 2023-06-08 | 130.00 | 130.00 | 129.00 | 129.75 | 76,528 |
| 2023-06-07 | 129.00 | 130.00 | 129.00 | 130.00 | 117,267 |
| 2023-06-06 | 131.50 | 131.50 | 131.50 | 131.50 | 102,827 |
| 2023-06-05 | 130.00 | 130.00 | 128.00 | 128.00 | 40,410 |
| 2023-06-02 | 128.00 | 128.50 | 128.00 | 128.75 | 60,778 |
| 2023-06-01 | 125.00 | 126.75 | 125.00 | 126.75 | 74,489 |
| 2023-05-31 | 124.00 | 125.00 | 124.00 | 125.00 | 212,805 |
| 2023-05-30 | 125.50 | 125.50 | 121.50 | 124.00 | 65,472 |
| 2023-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-05-26 | 125.00 | 125.00 | 125.00 | 125.00 | 89,414 |
| 2023-05-25 | 121.50 | 123.50 | 121.50 | 124.25 | 59,527 |
| 2023-05-24 | 123.00 | 123.00 | 122.50 | 122.50 | 147,948 |
| 2023-05-23 | 125.00 | 125.00 | 123.00 | 123.00 | 133,934 |
| 2023-05-22 | 122.50 | 124.00 | 122.50 | 123.50 | 90,519 |
| 2023-05-19 | 123.00 | 123.00 | 122.00 | 122.00 | 104,280 |
| 2023-05-18 | 122.50 | 123.00 | 122.50 | 122.50 | 73,197 |
| 2023-05-17 | 123.00 | 123.00 | 122.00 | 122.00 | 87,753 |
| 2023-05-16 | 124.00 | 124.00 | 122.00 | 122.00 | 113,053 |
| 2023-05-15 | 123.50 | 124.00 | 122.00 | 122.00 | 180,871 |
| 2023-05-12 | 124.50 | 124.50 | 123.00 | 123.50 | 88,075 |
| 2023-05-11 | 124.00 | 124.00 | 123.50 | 123.50 | 38,078 |
| 2023-05-10 | 125.50 | 125.50 | 123.50 | 124.00 | 332,354 |
| 2023-05-09 | 125.50 | 125.50 | 125.00 | 125.50 | 314,537 |
| 2023-05-08 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2023-05-05 | 126.50 | 128.00 | 125.00 | 125.50 | 400,093 |
| 2023-05-04 | 126.50 | 127.50 | 125.50 | 126.50 | 469,889 |
| 2023-05-03 | 126.50 | 127.00 | 126.00 | 126.50 | 232,233 |
| 2023-05-02 | 126.00 | 127.00 | 126.00 | 126.00 | 107,445 |
| 2023-05-01 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2023-04-28 | 126.00 | 127.00 | 125.50 | 125.50 | 292,400 |
| 2023-04-27 | 125.00 | 125.00 | 124.00 | 125.00 | 410,486 |
| 2023-04-26 | 126.00 | 126.00 | 124.00 | 124.50 | 446,917 |
| 2023-04-25 | 127.00 | 127.00 | 126.00 | 126.00 | 434,523 |
| 2023-04-24 | 128.00 | 129.00 | 127.50 | 128.00 | 870,641 |
| 2023-04-21 | 129.00 | 129.50 | 127.50 | 128.00 | 340,259 |
| 2023-04-20 | 130.00 | 130.00 | 129.00 | 130.00 | 417,581 |
| 2023-04-19 | 131.50 | 131.50 | 130.50 | 130.50 | 175,065 |
| 2023-04-18 | 132.00 | 132.00 | 131.50 | 132.00 | 94,586 |
| 2023-04-17 | 133.50 | 134.00 | 131.00 | 133.00 | 256,297 |
| 2023-04-14 | 132.00 | 132.00 | 132.00 | 131.75 | 325,917 |
| 2023-04-13 | 133.00 | 134.00 | 132.50 | 133.00 | 203,172 |
| 2023-04-12 | 132.50 | 133.00 | 132.50 | 132.50 | 128,564 |
| 2023-04-11 | 132.00 | 134.00 | 132.00 | 133.75 | 139,036 |
| 2023-04-10 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2023-04-07 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2023-04-06 | 131.00 | 131.50 | 128.50 | 130.25 | 142,349 |
| 2023-04-05 | 134.00 | 134.00 | 132.00 | 132.25 | 118,734 |
| 2023-04-04 | 134.00 | 134.00 | 133.00 | 133.75 | 725,441 |
| 2023-04-03 | 134.50 | 134.50 | 133.50 | 134.50 | 130,016 |
| 2023-03-31 | 131.00 | 131.00 | 131.00 | 132.75 | 152,845 |
| 2023-03-30 | 133.50 | 135.00 | 133.00 | 133.00 | 72,841 |
| 2023-03-29 | 133.50 | 134.00 | 133.50 | 134.25 | 123,508 |
| 2023-03-28 | 132.50 | 132.50 | 132.00 | 132.00 | 142,802 |
| 2023-03-27 | 133.00 | 133.00 | 133.00 | 133.00 | 31,767 |
| 2023-03-24 | 133.00 | 133.00 | 132.00 | 132.00 | 160,195 |
| 2023-03-23 | 133.50 | 134.50 | 133.00 | 133.00 | 159,925 |
| 2023-03-22 | 132.00 | 132.00 | 132.00 | 133.75 | 43,359 |
| 2023-03-21 | 133.00 | 133.50 | 132.00 | 132.00 | 64,539 |
| 2023-03-20 | 130.50 | 130.50 | 130.50 | 130.50 | 45,706 |
| 2023-03-17 | 130.00 | 132.50 | 130.00 | 132.00 | 439,805 |
| 2023-03-16 | 131.00 | 131.00 | 131.00 | 132.25 | 264,857 |
| 2023-03-15 | 130.00 | 130.50 | 130.00 | 130.00 | 75,956 |
| 2023-03-14 | 136.00 | 136.00 | 132.50 | 132.00 | 77,318 |
| 2023-03-13 | 135.50 | 135.50 | 133.00 | 133.00 | 224,039 |
| 2023-03-10 | 137.50 | 137.50 | 136.00 | 136.50 | 202,189 |
| 2023-03-09 | 139.50 | 139.50 | 138.50 | 139.50 | 179,838 |
| 2023-03-08 | 140.50 | 140.50 | 140.50 | 140.00 | 160,159 |
| 2023-03-07 | 139.50 | 141.50 | 139.50 | 141.50 | 81,811 |
| 2023-03-06 | 139.50 | 141.00 | 139.50 | 140.00 | 83,758 |
| 2023-03-03 | 140.50 | 140.50 | 138.50 | 140.50 | 70,487 |
| 2023-03-02 | 139.50 | 140.00 | 138.50 | 139.75 | 93,341 |
| 2023-03-01 | 135.50 | 139.00 | 135.50 | 139.00 | 76,213 |
| 2023-02-28 | 138.50 | 138.50 | 135.50 | 135.50 | 240,421 |
| 2023-02-27 | 139.50 | 140.00 | 138.00 | 139.50 | 109,150 |
| 2023-02-24 | 139.50 | 139.50 | 137.00 | 139.00 | 76,220 |
| 2023-02-23 | 139.50 | 139.50 | 139.50 | 139.00 | 279,422 |
| 2023-02-22 | 137.50 | 139.50 | 137.50 | 138.00 | 153,233 |
| 2023-02-21 | 138.00 | 138.00 | 137.00 | 137.00 | 116,600 |
| 2023-02-20 | 139.75 | 139.75 | 139.75 | 140.25 | 80,849 |
| 2023-02-17 | 142.50 | 142.50 | 138.50 | 139.75 | 322,020 |
| 2023-02-16 | 141.00 | 141.00 | 141.00 | 141.25 | 601,943 |
| 2023-02-15 | 141.00 | 142.00 | 139.00 | 139.50 | 349,224 |
| 2023-02-14 | 142.00 | 142.50 | 141.50 | 141.00 | 103,618 |
| 2023-02-13 | 142.00 | 142.50 | 141.50 | 142.25 | 134,852 |
| 2023-02-10 | 145.00 | 145.00 | 142.50 | 143.00 | 555,304 |
| 2023-02-09 | 145.50 | 146.00 | 145.00 | 145.25 | 399,173 |
| 2023-02-08 | 144.50 | 144.50 | 144.50 | 145.50 | 876,873 |
| 2023-02-07 | 145.50 | 146.00 | 145.50 | 145.25 | 105,818 |
| 2023-02-06 | 145.50 | 147.00 | 144.50 | 144.50 | 206,661 |
| 2023-02-03 | 143.50 | 147.00 | 143.50 | 146.00 | 136,730 |
| 2023-02-02 | 141.00 | 144.00 | 141.00 | 144.00 | 255,095 |
| 2023-02-01 | 142.00 | 142.00 | 140.00 | 141.50 | 97,996 |
| 2023-01-31 | 139.00 | 140.50 | 139.00 | 140.50 | 141,933 |
| 2023-01-30 | 139.00 | 139.00 | 138.50 | 139.00 | 240,856 |
| 2023-01-27 | 140.00 | 143.00 | 139.00 | 140.75 | 315,388 |
| 2023-01-26 | 139.00 | 141.00 | 139.00 | 140.50 | 163,974 |
| 2023-01-25 | 138.50 | 138.50 | 138.50 | 138.50 | 160,950 |
| 2023-01-24 | 138.00 | 138.00 | 138.00 | 138.50 | 272,778 |
| 2023-01-23 | 137.00 | 137.00 | 136.75 | 136.75 | 101,764 |
| 2023-01-20 | 136.00 | 137.00 | 136.00 | 137.00 | 26,260 |
| 2023-01-19 | 136.00 | 136.00 | 136.00 | 136.00 | 40,942 |
| 2023-01-18 | 137.00 | 137.00 | 135.00 | 136.25 | 160,492 |
| 2023-01-17 | 137.00 | 137.00 | 136.50 | 137.00 | 168,201 |
| 2023-01-16 | 137.00 | 137.00 | 137.00 | 136.50 | 265,289 |
| 2023-01-13 | 136.50 | 136.50 | 136.50 | 136.50 | 383,224 |
| 2023-01-12 | 136.00 | 136.00 | 136.00 | 136.25 | 430,957 |
| 2023-01-11 | 136.00 | 136.00 | 136.00 | 136.00 | 73,303 |
| 2023-01-10 | 135.00 | 136.50 | 135.00 | 135.75 | 203,188 |
| 2023-01-09 | 136.00 | 137.00 | 135.00 | 135.75 | 305,120 |
| 2023-01-06 | 135.50 | 135.50 | 135.50 | 135.50 | 315,537 |
| 2023-01-05 | 135.00 | 136.00 | 135.00 | 135.50 | 190,180 |
| 2023-01-04 | 135.50 | 135.50 | 135.00 | 135.00 | 147,161 |
| 2023-01-03 | 136.00 | 136.50 | 135.00 | 135.00 | 154,422 |
| 2023-01-02 | 134.75 | 134.75 | 134.75 | 134.75 | 0 |
| 2022-12-30 | 133.00 | 134.75 | 133.00 | 134.75 | 6,501 |
| 2022-12-29 | 133.00 | 133.00 | 132.50 | 133.00 | 188,068 |
| 2022-12-28 | 133.50 | 133.50 | 132.00 | 133.00 | 96,340 |
| 2022-12-27 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2022-12-26 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2022-12-23 | 134.50 | 134.50 | 133.25 | 133.25 | 47,205 |
| 2022-12-22 | 132.50 | 134.50 | 132.00 | 134.50 | 309,026 |
| 2022-12-21 | 133.00 | 133.00 | 133.00 | 132.75 | 165,484 |
| 2022-12-20 | 133.00 | 133.50 | 133.00 | 133.25 | 93,853 |
| 2022-12-19 | 133.00 | 133.00 | 133.00 | 133.50 | 23,866 |
| 2022-12-16 | 131.00 | 136.00 | 131.00 | 134.00 | 433,305 |
| 2022-12-15 | 135.50 | 135.50 | 131.00 | 131.00 | 204,705 |
| 2022-12-14 | 133.00 | 133.00 | 133.00 | 134.00 | 103,864 |
| 2022-12-13 | 132.25 | 133.50 | 132.25 | 133.50 | 196,115 |
| 2022-12-12 | 134.00 | 134.00 | 132.00 | 132.25 | 83,865 |
| 2022-12-09 | 133.50 | 134.00 | 133.50 | 133.50 | 41,086 |
| 2022-12-08 | 135.00 | 135.00 | 131.00 | 131.00 | 69,110 |
| 2022-12-07 | 133.50 | 133.50 | 132.50 | 134.00 | 101,392 |
| 2022-12-06 | 134.00 | 134.00 | 133.00 | 135.00 | 88,012 |
| 2022-12-05 | 137.00 | 137.00 | 132.00 | 134.50 | 113,539 |
| 2022-12-02 | 132.50 | 132.50 | 131.50 | 133.75 | 154,155 |
| 2022-12-01 | 132.50 | 132.50 | 132.00 | 132.00 | 138,264 |
| 2022-11-30 | 133.50 | 133.50 | 131.00 | 131.00 | 409,982 |
| 2022-11-29 | 132.00 | 133.50 | 132.00 | 133.50 | 107,219 |
| 2022-11-28 | 132.50 | 132.50 | 130.00 | 132.50 | 146,503 |
| 2022-11-25 | 133.75 | 133.75 | 133.00 | 133.00 | 23,212 |
| 2022-11-24 | 132.50 | 133.75 | 132.50 | 133.75 | 47,510 |
| 2022-11-23 | 132.00 | 137.00 | 132.00 | 132.50 | 202,354 |
| 2022-11-22 | 131.50 | 133.50 | 131.50 | 133.50 | 64,714 |
| 2022-11-21 | 131.50 | 133.50 | 131.50 | 132.75 | 45,440 |
| 2022-11-18 | 132.50 | 132.50 | 131.50 | 131.50 | 83,555 |
| 2022-11-17 | 133.00 | 133.00 | 133.00 | 132.50 | 43,105 |
| 2022-11-16 | 132.00 | 132.00 | 132.00 | 132.75 | 470,189 |
| 2022-11-15 | 134.00 | 135.00 | 131.50 | 132.00 | 166,164 |
| 2022-11-14 | 131.50 | 132.00 | 131.50 | 132.00 | 313,811 |
| 2022-11-11 | 130.00 | 131.00 | 129.50 | 130.50 | 175,199 |
| 2022-11-10 | 127.00 | 129.00 | 127.00 | 129.00 | 42,407 |
| 2022-11-09 | 128.00 | 128.00 | 128.00 | 128.00 | 47,003 |
| 2022-11-08 | 126.00 | 128.50 | 126.00 | 128.00 | 303,212 |
| 2022-11-07 | 125.00 | 125.00 | 125.00 | 124.50 | 245,535 |
| 2022-11-04 | 125.00 | 126.00 | 125.00 | 123.75 | 114,746 |
| 2022-11-03 | 124.00 | 124.00 | 124.00 | 121.25 | 39,278 |
| 2022-11-02 | 120.75 | 122.50 | 120.75 | 122.50 | 58,472 |
| 2022-11-01 | 121.50 | 121.50 | 121.00 | 120.75 | 224,885 |
| 2022-10-31 | 119.00 | 119.00 | 118.00 | 118.75 | 384,018 |
| 2022-10-28 | 113.50 | 113.50 | 113.50 | 117.50 | 55,350 |
| 2022-10-27 | 115.00 | 117.00 | 115.00 | 117.00 | 106,566 |
| 2022-10-26 | 115.75 | 116.75 | 115.75 | 116.75 | 36,027 |
| 2022-10-25 | 115.00 | 115.75 | 115.00 | 115.75 | 113,876 |
| 2022-10-24 | 116.00 | 116.00 | 116.00 | 115.00 | 105,836 |
| 2022-10-21 | 117.50 | 119.50 | 117.50 | 119.50 | 50,131 |
| 2022-10-20 | 117.50 | 117.50 | 117.50 | 117.50 | 57,789 |
| 2022-10-19 | 117.00 | 119.00 | 117.00 | 119.00 | 118,493 |
| 2022-10-18 | 117.00 | 117.00 | 117.00 | 117.00 | 68,584 |
| 2022-10-17 | 120.25 | 120.25 | 120.25 | 120.50 | 29,181 |
| 2022-10-14 | 121.50 | 121.50 | 121.50 | 120.25 | 16,687 |
| 2022-10-13 | 121.75 | 121.75 | 120.25 | 120.25 | 14,446 |
| 2022-10-12 | 119.00 | 121.75 | 119.00 | 121.75 | 24,942 |
| 2022-10-11 | 120.00 | 120.00 | 119.00 | 119.00 | 38,113 |
| 2022-10-10 | 123.50 | 124.50 | 123.50 | 124.50 | 260,681 |
| 2022-10-07 | 126.00 | 127.50 | 125.50 | 126.50 | 42,400 |
| 2022-10-06 | 125.00 | 125.00 | 125.00 | 126.75 | 270,215 |
| 2022-10-05 | 124.00 | 124.00 | 124.00 | 124.00 | 55,324 |
| 2022-10-04 | 126.00 | 126.00 | 126.00 | 126.00 | 24,894 |
| 2022-10-03 | 116.00 | 123.50 | 116.00 | 121.00 | 56,747 |
| 2022-09-30 | 122.00 | 123.00 | 122.00 | 123.00 | 119,415 |
| 2022-09-29 | 118.00 | 119.00 | 118.00 | 118.00 | 193,382 |
| 2022-09-28 | 120.00 | 121.50 | 120.00 | 121.50 | 54,914 |
| 2022-09-27 | 122.00 | 127.00 | 122.00 | 127.00 | 4,679 |
| 2022-09-26 | 128.50 | 128.50 | 128.50 | 128.50 | 233,835 |
| 2022-09-23 | 123.50 | 126.50 | 123.50 | 126.75 | 143,299 |
| 2022-09-22 | 123.50 | 123.50 | 123.00 | 123.50 | 47,356 |
| 2022-09-21 | 125.00 | 130.00 | 125.00 | 126.75 | 54,370 |
| 2022-09-20 | 124.50 | 127.50 | 124.50 | 126.00 | 79,889 |
| 2022-09-19 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-09-16 | 125.00 | 129.50 | 125.00 | 129.50 | 267,104 |
| 2022-09-15 | 126.00 | 126.00 | 126.00 | 126.00 | 11,895 |
| 2022-09-14 | 124.50 | 124.50 | 124.50 | 124.50 | 26,513 |
| 2022-09-13 | 126.50 | 126.50 | 126.50 | 126.50 | 51,506 |
| 2022-09-12 | 125.50 | 126.50 | 125.50 | 126.50 | 118,607 |
| 2022-09-09 | 124.00 | 124.00 | 124.00 | 124.00 | 15,903 |
| 2022-09-08 | 124.50 | 128.00 | 124.00 | 128.00 | 24,310 |
| 2022-09-07 | 127.50 | 127.50 | 127.50 | 127.50 | 21,896 |
| 2022-09-06 | 128.00 | 128.00 | 127.50 | 127.50 | 8,858 |
| 2022-09-05 | 127.50 | 128.00 | 127.50 | 128.00 | 120,341 |
| 2022-09-02 | 127.75 | 127.75 | 127.50 | 127.50 | 12,144 |
| 2022-09-01 | 128.00 | 128.00 | 127.75 | 127.75 | 33,807 |
| 2022-08-31 | 126.00 | 128.00 | 126.00 | 128.00 | 23,960 |
| 2022-08-30 | 126.00 | 126.00 | 126.00 | 126.00 | 36,986 |
| 2022-08-29 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-08-26 | 126.75 | 128.00 | 126.75 | 128.00 | 15,077 |
| 2022-08-25 | 126.50 | 126.50 | 126.50 | 126.75 | 41,557 |
| 2022-08-24 | 125.50 | 125.50 | 125.50 | 127.75 | 27,996 |
| 2022-08-23 | 124.50 | 124.50 | 124.50 | 124.50 | 177,489 |
| 2022-08-22 | 126.75 | 126.75 | 126.50 | 127.25 | 88,910 |
| 2022-08-19 | 128.00 | 128.50 | 128.00 | 128.50 | 520,583 |
| 2022-08-18 | 129.00 | 129.00 | 126.00 | 128.00 | 90,287 |
| 2022-08-17 | 130.00 | 130.00 | 128.25 | 128.25 | 318,542 |
| 2022-08-16 | 127.00 | 130.00 | 127.00 | 130.00 | 85,843 |
| 2022-08-15 | 127.00 | 127.00 | 127.00 | 124.50 | 62,832 |
| 2022-08-12 | 126.50 | 127.00 | 126.50 | 124.75 | 47,408 |
| 2022-08-11 | 122.50 | 124.75 | 122.50 | 124.75 | 73,732 |
| 2022-08-10 | 124.50 | 126.00 | 122.50 | 122.50 | 101,183 |
| 2022-08-09 | 127.00 | 127.00 | 127.00 | 123.75 | 38,146 |
| 2022-08-08 | 124.50 | 124.50 | 124.00 | 124.00 | 55,604 |
| 2022-08-05 | 125.00 | 125.00 | 125.00 | 125.75 | 80,499 |
| 2022-08-04 | 125.50 | 126.00 | 125.00 | 124.75 | 210,302 |
| 2022-08-03 | 124.50 | 125.00 | 124.50 | 125.00 | 30,097 |
| 2022-08-02 | 122.50 | 122.50 | 120.50 | 122.50 | 44,444 |
| 2022-08-01 | 124.00 | 124.75 | 124.00 | 124.75 | 269,232 |
| 2022-07-29 | 123.00 | 124.00 | 123.00 | 124.00 | 148,878 |
| 2022-07-28 | 122.00 | 122.50 | 122.00 | 122.50 | 117,636 |
| 2022-07-27 | 121.50 | 121.50 | 121.50 | 121.50 | 151,734 |
| 2022-07-26 | 119.00 | 120.00 | 119.00 | 120.00 | 54,260 |
| 2022-07-25 | 118.00 | 118.00 | 118.00 | 119.00 | 56,327 |
| 2022-07-22 | 121.00 | 121.00 | 117.00 | 117.00 | 24,407 |
| 2022-07-21 | 120.00 | 121.00 | 118.00 | 118.00 | 20,458 |
| 2022-07-20 | 116.00 | 120.00 | 116.00 | 120.00 | 86,546 |
| 2022-07-19 | 117.50 | 117.50 | 117.50 | 116.25 | 112,752 |
| 2022-07-18 | 117.00 | 117.50 | 117.00 | 117.50 | 1,358,221 |
| 2022-07-15 | 115.00 | 117.00 | 115.00 | 114.75 | 68,314 |
| 2022-07-14 | 117.00 | 117.00 | 117.00 | 117.00 | 56,581 |
| 2022-07-13 | 115.00 | 115.00 | 115.00 | 117.00 | 32,841 |
| 2022-07-12 | 117.25 | 117.25 | 117.25 | 117.25 | 141,108 |
| 2022-07-11 | 115.00 | 117.25 | 115.00 | 117.25 | 31,414 |
| 2022-07-08 | 119.50 | 119.50 | 115.00 | 115.00 | 68,907 |
| 2022-07-07 | 119.00 | 119.50 | 119.00 | 119.00 | 69,593 |
| 2022-07-06 | 117.50 | 118.00 | 117.50 | 118.00 | 42,667 |
| 2022-07-05 | 117.00 | 117.00 | 114.50 | 115.50 | 117,693 |
| 2022-07-04 | 117.50 | 117.50 | 117.00 | 116.00 | 107,911 |
| 2022-07-01 | 114.50 | 114.50 | 114.50 | 117.75 | 67,029 |
| 2022-06-30 | 117.00 | 117.00 | 115.50 | 116.50 | 35,298 |
| 2022-06-29 | 120.00 | 120.00 | 117.00 | 117.00 | 137,342 |
| 2022-06-28 | 120.50 | 121.00 | 118.50 | 119.00 | 1,467,415 |
| 2022-06-27 | 118.00 | 118.00 | 118.00 | 122.75 | 87,479 |
| 2022-06-24 | 121.00 | 121.00 | 120.00 | 120.00 | 142,372 |
| 2022-06-23 | 119.00 | 120.00 | 118.50 | 118.50 | 100,615 |
| 2022-06-22 | 123.00 | 123.00 | 123.00 | 123.00 | 130,196 |
| 2022-06-21 | 117.50 | 117.50 | 117.50 | 117.50 | 99,611 |
| 2022-06-20 | 118.00 | 118.00 | 118.00 | 118.00 | 59,734 |
| 2022-06-17 | 117.50 | 117.50 | 117.50 | 117.50 | 85,193 |
| 2022-06-16 | 122.50 | 122.50 | 117.00 | 121.50 | 114,192 |
| 2022-06-15 | 123.00 | 126.00 | 123.00 | 126.00 | 79,770 |
| 2022-06-14 | 125.00 | 125.00 | 123.75 | 123.75 | 34,276 |
| 2022-06-13 | 122.50 | 122.50 | 122.50 | 125.00 | 29,784 |
| 2022-06-10 | 131.50 | 131.50 | 131.50 | 126.75 | 66,862 |
| 2022-06-09 | 127.25 | 127.25 | 125.75 | 125.75 | 62,111 |
| 2022-06-08 | 129.50 | 129.50 | 128.00 | 127.25 | 299,931 |
| 2022-06-07 | 124.50 | 127.50 | 124.50 | 126.25 | 140,642 |
| 2022-06-06 | 128.75 | 128.75 | 128.50 | 128.50 | 80,579 |
| 2022-06-03 | 128.75 | 128.75 | 128.75 | 128.75 | 0 |
| 2022-06-02 | 128.75 | 128.75 | 128.75 | 128.75 | 0 |
| 2022-06-01 | 130.00 | 130.00 | 130.00 | 128.75 | 230,117 |
| 2022-05-31 | 127.50 | 128.00 | 127.50 | 127.50 | 100,011 |
| 2022-05-30 | 125.50 | 125.50 | 125.50 | 127.00 | 99,940 |
| 2022-05-27 | 125.00 | 126.50 | 124.50 | 125.50 | 59,565 |
| 2022-05-26 | 124.50 | 124.50 | 124.50 | 127.25 | 41,711 |
| 2022-05-25 | 130.00 | 130.00 | 130.00 | 130.00 | 50,474 |
| 2022-05-24 | 130.50 | 130.50 | 130.50 | 128.25 | 163,846 |
| 2022-05-23 | 131.00 | 131.00 | 131.00 | 131.00 | 57,937 |
| 2022-05-20 | 127.00 | 130.00 | 127.00 | 129.00 | 62,075 |
| 2022-05-19 | 125.00 | 125.00 | 125.00 | 126.50 | 102,210 |
| 2022-05-18 | 128.00 | 132.00 | 127.50 | 132.00 | 67,222 |
| 2022-05-17 | 128.00 | 128.00 | 128.00 | 128.00 | 52,109 |
| 2022-05-16 | 129.50 | 129.50 | 127.00 | 128.00 | 198,414 |
| 2022-05-13 | 129.50 | 129.50 | 127.50 | 127.50 | 67,326 |
| 2022-05-12 | 128.00 | 129.50 | 123.50 | 129.50 | 309,006 |
| 2022-05-11 | 128.50 | 129.00 | 128.00 | 128.00 | 121,346 |
| 2022-05-10 | 131.50 | 131.50 | 127.50 | 131.50 | 597,613 |
| 2022-05-09 | 135.00 | 135.00 | 132.00 | 134.25 | 158,241 |
| 2022-05-06 | 137.00 | 137.00 | 135.00 | 135.00 | 87,149 |
| 2022-05-05 | 140.00 | 140.00 | 140.00 | 140.00 | 44,897 |
| 2022-05-04 | 138.00 | 140.00 | 138.00 | 140.00 | 129,921 |
| 2022-05-03 | 138.50 | 138.50 | 138.00 | 139.00 | 158,817 |
| 2022-05-02 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2022-04-29 | 141.50 | 141.50 | 141.50 | 141.50 | 137,549 |
| 2022-04-28 | 138.50 | 138.50 | 138.50 | 139.75 | 66,293 |
| 2022-04-27 | 138.00 | 138.00 | 138.00 | 138.00 | 67,622 |
| 2022-04-26 | 137.75 | 140.00 | 137.75 | 140.00 | 47,139 |
| 2022-04-25 | 138.50 | 138.50 | 136.00 | 137.75 | 94,735 |
| 2022-04-22 | 142.50 | 143.00 | 142.00 | 142.00 | 129,105 |
| 2022-04-21 | 143.50 | 144.00 | 143.50 | 144.00 | 82,014 |
| 2022-04-20 | 144.25 | 144.25 | 144.25 | 144.25 | 49,688 |
| 2022-04-19 | 143.50 | 144.50 | 143.50 | 144.25 | 84,247 |
| 2022-04-18 | 145.25 | 145.25 | 145.25 | 145.25 | 0 |
| 2022-04-15 | 145.25 | 145.25 | 145.25 | 145.25 | 0 |
| 2022-04-14 | 147.00 | 147.00 | 147.00 | 145.25 | 75,464 |
| 2022-04-13 | 145.00 | 146.50 | 145.00 | 146.50 | 152,637 |
| 2022-04-12 | 142.50 | 146.00 | 142.50 | 145.50 | 172,221 |
| 2022-04-11 | 145.50 | 147.00 | 145.00 | 144.75 | 57,205 |
| 2022-04-08 | 146.50 | 148.50 | 145.00 | 148.50 | 45,314 |
| 2022-04-07 | 148.00 | 148.00 | 148.00 | 145.50 | 43,229 |
| 2022-04-06 | 147.00 | 148.00 | 147.00 | 146.75 | 506,174 |
| 2022-04-05 | 145.75 | 147.00 | 145.75 | 147.00 | 125,001 |
| 2022-04-04 | 147.00 | 147.00 | 143.50 | 143.50 | 91,307 |
| 2022-04-01 | 146.00 | 146.00 | 144.50 | 144.50 | 123,303 |
| 2022-03-31 | 144.00 | 146.00 | 144.00 | 146.00 | 104,749 |
| 2022-03-30 | 143.00 | 143.50 | 143.00 | 143.50 | 137,133 |
| 2022-03-29 | 140.50 | 143.00 | 140.00 | 141.50 | 183,368 |
| 2022-03-28 | 139.25 | 139.25 | 137.75 | 137.75 | 71,731 |
| 2022-03-25 | 141.00 | 141.00 | 139.25 | 139.25 | 114,766 |
| 2022-03-24 | 138.00 | 141.00 | 138.00 | 141.00 | 137,260 |
| 2022-03-23 | 140.00 | 140.00 | 138.75 | 138.75 | 160,035 |
| 2022-03-22 | 139.50 | 140.00 | 139.50 | 140.00 | 171,646 |
| 2022-03-21 | 137.00 | 137.00 | 137.00 | 137.25 | 127,376 |
| 2022-03-18 | 141.50 | 141.50 | 141.50 | 141.50 | 481,273 |
| 2022-03-17 | 136.50 | 136.50 | 136.50 | 136.25 | 94,972 |
| 2022-03-16 | 136.00 | 138.50 | 131.50 | 131.50 | 87,266 |
| 2022-03-15 | 130.00 | 130.00 | 129.50 | 131.25 | 134,649 |
| 2022-03-14 | 138.00 | 138.00 | 138.00 | 133.75 | 92,550 |
| 2022-03-11 | 133.50 | 133.50 | 133.50 | 135.50 | 83,158 |
| 2022-03-10 | 135.50 | 139.00 | 132.00 | 132.00 | 61,616 |
| 2022-03-09 | 126.00 | 126.00 | 125.00 | 131.00 | 104,657 |
| 2022-03-08 | 125.50 | 126.00 | 124.50 | 125.25 | 266,928 |
| 2022-03-07 | 132.00 | 132.00 | 123.50 | 126.00 | 347,256 |
| 2022-03-04 | 138.00 | 138.00 | 134.00 | 134.00 | 139,428 |
| 2022-03-03 | 138.00 | 138.00 | 138.00 | 139.00 | 40,971 |
| 2022-03-02 | 139.00 | 140.00 | 138.00 | 140.00 | 102,253 |
| 2022-03-01 | 138.00 | 138.00 | 138.00 | 137.50 | 87,284 |
| 2022-02-28 | 136.00 | 138.00 | 135.50 | 137.25 | 120,515 |
| 2022-02-25 | 133.50 | 137.00 | 133.50 | 137.00 | 4,014,980 |
| 2022-02-24 | 136.00 | 137.00 | 132.50 | 134.75 | 325,109 |
| 2022-02-23 | 142.50 | 142.50 | 142.50 | 142.50 | 72,400 |
| 2022-02-22 | 142.50 | 143.00 | 140.00 | 140.00 | 137,277 |
| 2022-02-21 | 144.00 | 144.00 | 143.00 | 144.75 | 68,918 |
| 2022-02-18 | 145.50 | 146.50 | 145.00 | 145.75 | 108,392 |
| 2022-02-17 | 145.50 | 145.50 | 145.00 | 144.75 | 28,324 |
| 2022-02-16 | 146.00 | 147.00 | 145.50 | 146.75 | 91,995 |
| 2022-02-15 | 143.00 | 146.00 | 143.00 | 145.25 | 324,511 |
| 2022-02-14 | 144.00 | 144.50 | 141.50 | 141.50 | 329,117 |
| 2022-02-11 | 146.50 | 147.00 | 145.50 | 147.00 | 80,917 |
| 2022-02-10 | 147.00 | 147.00 | 146.50 | 147.00 | 73,599 |
| 2022-02-09 | 148.00 | 148.00 | 148.00 | 148.00 | 102,111 |
| 2022-02-08 | 145.00 | 145.00 | 144.50 | 145.00 | 54,336 |
| 2022-02-07 | 146.50 | 146.50 | 144.50 | 145.00 | 83,079 |
| 2022-02-04 | 146.00 | 146.00 | 145.50 | 146.25 | 66,368 |
| 2022-02-03 | 146.50 | 148.00 | 144.50 | 146.00 | 89,582 |
| 2022-02-02 | 146.50 | 147.00 | 146.00 | 147.00 | 308,041 |
| 2022-02-01 | 145.00 | 145.00 | 144.00 | 144.00 | 100,290 |
| 2022-01-31 | 139.00 | 143.00 | 139.00 | 143.00 | 167,910 |
| 2022-01-28 | 136.50 | 140.00 | 136.50 | 140.00 | 68,989 |
| 2022-01-27 | 136.00 | 137.00 | 136.00 | 136.00 | 52,949 |
| 2022-01-26 | 137.00 | 138.00 | 136.50 | 137.50 | 255,789 |
| 2022-01-25 | 135.50 | 138.50 | 135.50 | 137.25 | 287,470 |
| 2022-01-24 | 144.50 | 144.50 | 134.50 | 136.50 | 686,993 |
| 2022-01-21 | 146.50 | 147.00 | 144.50 | 145.50 | 160,848 |
| 2022-01-20 | 147.50 | 148.50 | 147.00 | 147.00 | 268,149 |
| 2022-01-19 | 146.00 | 146.00 | 146.00 | 146.00 | 97,714 |
| 2022-01-18 | 146.50 | 146.75 | 146.50 | 146.75 | 44,987 |
| 2022-01-17 | 147.50 | 147.50 | 147.50 | 146.50 | 212,944 |
| 2022-01-14 | 146.50 | 147.00 | 145.50 | 146.00 | 179,534 |
| 2022-01-13 | 147.00 | 148.00 | 147.00 | 147.50 | 251,261 |
| 2022-01-12 | 147.50 | 147.50 | 147.00 | 147.75 | 118,573 |
| 2022-01-11 | 148.00 | 148.50 | 148.00 | 147.75 | 104,234 |
| 2022-01-10 | 150.00 | 150.00 | 149.00 | 149.00 | 160,919 |
| 2022-01-07 | 149.50 | 150.00 | 149.00 | 149.50 | 93,398 |
| 2022-01-06 | 152.00 | 152.00 | 151.50 | 151.50 | 161,767 |
| 2022-01-05 | 154.00 | 155.50 | 153.00 | 153.25 | 408,778 |
| 2022-01-04 | 155.00 | 156.00 | 154.50 | 154.50 | 531,114 |
| 2022-01-03 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2021-12-31 | 152.00 | 152.00 | 152.00 | 154.00 | 66,552 |
| 2021-12-30 | 154.00 | 154.00 | 152.00 | 152.00 | 102,672 |
| 2021-12-29 | 153.00 | 153.00 | 152.00 | 152.00 | 189,397 |
| 2021-12-28 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2021-12-27 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2021-12-24 | 152.00 | 152.00 | 152.00 | 153.50 | 22,606 |
| 2021-12-23 | 154.00 | 154.00 | 152.00 | 152.00 | 97,702 |
| 2021-12-22 | 151.00 | 153.50 | 151.00 | 153.75 | 73,234 |
| 2021-12-21 | 153.00 | 153.50 | 151.50 | 152.00 | 59,512 |
| 2021-12-20 | 154.00 | 154.00 | 151.00 | 151.50 | 119,238 |
| 2021-12-17 | 155.00 | 156.00 | 155.00 | 155.00 | 115,854 |
| 2021-12-16 | 155.50 | 157.00 | 155.50 | 156.00 | 147,710 |
| 2021-12-15 | 155.50 | 155.50 | 155.50 | 155.75 | 98,232 |
| 2021-12-14 | 156.00 | 156.50 | 155.00 | 155.50 | 111,309 |
| 2021-12-13 | 155.00 | 155.00 | 154.00 | 154.00 | 177,526 |
| 2021-12-10 | 154.00 | 154.50 | 152.50 | 153.50 | 46,779 |
| 2021-12-09 | 156.00 | 157.00 | 153.50 | 153.50 | 136,447 |
| 2021-12-08 | 152.50 | 154.50 | 152.50 | 154.75 | 159,761 |
| 2021-12-07 | 154.00 | 155.00 | 154.00 | 155.00 | 185,101 |
| 2021-12-06 | 152.00 | 153.00 | 150.00 | 153.00 | 157,171 |
| 2021-12-03 | 152.00 | 153.00 | 152.00 | 152.50 | 180,460 |
| 2021-12-02 | 154.00 | 154.50 | 153.00 | 153.00 | 106,031 |
| 2021-12-01 | 154.50 | 155.00 | 154.00 | 154.00 | 94,873 |
| 2021-11-30 | 154.50 | 154.50 | 153.50 | 154.50 | 81,462 |
| 2021-11-29 | 153.50 | 154.00 | 153.00 | 154.00 | 254,154 |
| 2021-11-26 | 151.50 | 153.00 | 150.00 | 153.00 | 335,548 |
| 2021-11-25 | 156.00 | 156.00 | 155.00 | 155.25 | 145,168 |
| 2021-11-24 | 156.00 | 156.00 | 154.50 | 155.50 | 92,591 |
| 2021-11-23 | 157.50 | 157.50 | 155.50 | 155.75 | 181,920 |
| 2021-11-22 | 157.50 | 158.00 | 156.50 | 156.50 | 185,716 |
| 2021-11-19 | 158.50 | 159.50 | 158.00 | 158.00 | 195,088 |
| 2021-11-18 | 158.00 | 159.50 | 157.50 | 158.25 | 99,284 |
| 2021-11-17 | 160.00 | 161.50 | 158.00 | 159.00 | 302,812 |
| 2021-11-16 | 160.00 | 160.75 | 159.00 | 159.00 | 211,220 |
| 2021-11-15 | 160.00 | 161.00 | 159.00 | 160.00 | 295,831 |
| 2021-11-12 | 160.00 | 161.50 | 159.50 | 160.00 | 330,248 |
| 2021-11-11 | 158.00 | 161.50 | 157.50 | 161.50 | 255,529 |
| 2021-11-10 | 157.50 | 157.50 | 157.00 | 157.50 | 255,177 |
| 2021-11-09 | 157.50 | 158.00 | 157.00 | 157.00 | 229,665 |
| 2021-11-08 | 157.00 | 157.50 | 157.00 | 157.00 | 168,883 |
| 2021-11-05 | 156.00 | 157.00 | 156.00 | 156.00 | 261,092 |
| 2021-11-04 | 154.00 | 158.00 | 153.50 | 155.50 | 193,804 |
| 2021-11-03 | 152.50 | 153.00 | 151.50 | 151.50 | 116,256 |
| 2021-11-02 | 153.00 | 153.00 | 152.00 | 152.50 | 268,654 |
| 2021-11-01 | 151.00 | 152.00 | 151.00 | 152.00 | 70,265 |
| 2021-10-29 | 149.50 | 149.50 | 148.50 | 150.25 | 109,498 |
| 2021-10-28 | 150.00 | 151.00 | 148.50 | 150.00 | 196,689 |
| 2021-10-27 | 150.00 | 150.00 | 150.00 | 150.00 | 253,267 |
| 2021-10-26 | 150.00 | 153.00 | 147.50 | 150.00 | 99,545 |
| 2021-10-25 | 150.50 | 153.00 | 150.50 | 148.50 | 51,306 |
| 2021-10-22 | 150.50 | 150.50 | 146.00 | 149.50 | 153,438 |
| 2021-10-21 | 151.00 | 151.00 | 151.00 | 151.00 | 123,873 |
| 2021-10-20 | 151.00 | 152.00 | 151.00 | 150.75 | 148,923 |
| 2021-10-19 | 153.50 | 153.50 | 152.00 | 151.50 | 130,942 |
| 2021-10-18 | 151.00 | 152.00 | 150.50 | 150.75 | 305,861 |
| 2021-10-15 | 151.00 | 152.00 | 148.00 | 148.00 | 85,126 |
| 2021-10-14 | 152.00 | 152.50 | 151.00 | 150.50 | 169,754 |
| 2021-10-13 | 147.50 | 151.00 | 147.50 | 149.25 | 197,264 |
| 2021-10-12 | 148.00 | 150.00 | 148.00 | 148.50 | 135,027 |
| 2021-10-11 | 148.00 | 148.00 | 148.00 | 147.25 | 137,128 |
| 2021-10-08 | 148.00 | 148.00 | 146.00 | 146.00 | 124,281 |
| 2021-10-07 | 145.50 | 147.00 | 145.50 | 146.00 | 276,336 |
| 2021-10-06 | 143.50 | 146.50 | 143.50 | 145.00 | 109,386 |
| 2021-10-05 | 144.50 | 146.00 | 144.50 | 145.25 | 134,784 |
| 2021-10-04 | 144.00 | 144.00 | 144.00 | 144.00 | 84,853 |
| 2021-10-01 | 147.50 | 148.50 | 142.50 | 146.00 | 134,294 |
| 2021-09-30 | 149.00 | 149.00 | 149.00 | 149.00 | 93,450 |
| 2021-09-29 | 149.00 | 149.00 | 149.00 | 149.00 | 81,710 |
| 2021-09-28 | 152.00 | 152.00 | 150.00 | 150.50 | 101,879 |
| 2021-09-27 | 154.00 | 154.00 | 152.00 | 154.00 | 224,880 |
| 2021-09-24 | 156.00 | 156.00 | 154.00 | 154.50 | 126,551 |
| 2021-09-23 | 156.00 | 157.00 | 153.00 | 154.00 | 141,195 |
| 2021-09-22 | 152.50 | 152.50 | 152.50 | 153.00 | 76,036 |
| 2021-09-21 | 152.50 | 153.00 | 151.00 | 151.50 | 144,416 |
| 2021-09-20 | 153.00 | 153.00 | 151.00 | 152.00 | 182,862 |
| 2021-09-17 | 154.00 | 155.00 | 152.50 | 152.50 | 371,771 |
| 2021-09-16 | 154.50 | 155.00 | 154.00 | 154.50 | 1,129,753 |
| 2021-09-15 | 154.00 | 154.50 | 154.00 | 154.25 | 167,467 |
| 2021-09-14 | 152.00 | 153.00 | 152.00 | 153.25 | 218,489 |
| 2021-09-13 | 150.00 | 152.00 | 150.00 | 151.50 | 271,735 |
| 2021-09-10 | 150.00 | 152.00 | 149.50 | 150.00 | 302,733 |
| 2021-09-09 | 146.50 | 148.00 | 145.00 | 147.75 | 117,029 |
| 2021-09-08 | 146.00 | 148.00 | 146.00 | 147.75 | 87,900 |
| 2021-09-07 | 146.00 | 147.00 | 146.00 | 147.00 | 151,734 |
| 2021-09-06 | 146.00 | 146.00 | 146.00 | 146.00 | 145,474 |
| 2021-09-03 | 143.50 | 146.50 | 143.50 | 146.00 | 166,253 |
| 2021-09-02 | 144.50 | 144.50 | 144.50 | 144.50 | 109,656 |
| 2021-09-01 | 143.50 | 143.50 | 143.50 | 144.75 | 110,886 |
| 2021-08-31 | 141.00 | 143.00 | 141.00 | 143.50 | 282,954 |
| 2021-08-30 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2021-08-27 | 139.00 | 140.00 | 139.00 | 140.00 | 156,862 |
| 2021-08-26 | 138.00 | 138.00 | 138.00 | 139.00 | 161,607 |
| 2021-08-25 | 138.50 | 138.50 | 138.50 | 138.50 | 115,057 |
| 2021-08-24 | 138.50 | 138.50 | 138.50 | 138.50 | 79,544 |
| 2021-08-23 | 137.50 | 141.00 | 137.00 | 137.75 | 221,361 |
| 2021-08-20 | 137.00 | 137.00 | 136.00 | 137.00 | 289,221 |
| 2021-08-19 | 138.00 | 138.00 | 137.00 | 137.00 | 117,809 |
| 2021-08-18 | 138.00 | 138.00 | 138.00 | 138.00 | 101,860 |
| 2021-08-17 | 139.50 | 139.75 | 139.50 | 139.75 | 76,633 |
| 2021-08-16 | 140.00 | 140.50 | 140.00 | 139.50 | 180,841 |
| 2021-08-13 | 140.50 | 140.50 | 140.50 | 141.75 | 248,037 |
| 2021-08-12 | 140.00 | 142.50 | 140.00 | 142.50 | 41,843 |
| 2021-08-11 | 143.00 | 143.00 | 143.00 | 141.25 | 89,347 |
| 2021-08-10 | 143.00 | 143.50 | 141.75 | 143.00 | 115,828 |
| 2021-08-09 | 143.00 | 143.00 | 142.50 | 143.00 | 130,029 |
| 2021-08-06 | 144.00 | 144.00 | 142.50 | 143.25 | 43,397 |
| 2021-08-05 | 144.50 | 144.50 | 144.50 | 144.50 | 64,055 |
| 2021-08-04 | 141.50 | 141.50 | 141.50 | 142.75 | 187,086 |
| 2021-08-03 | 143.50 | 143.50 | 143.50 | 143.00 | 48,087 |
| 2021-08-02 | 142.50 | 143.50 | 142.50 | 143.25 | 102,678 |
| 2021-07-30 | 141.50 | 143.00 | 141.00 | 142.50 | 100,907 |
| 2021-07-29 | 142.50 | 143.00 | 141.50 | 141.50 | 76,462 |
| 2021-07-28 | 142.00 | 142.00 | 141.00 | 142.00 | 296,805 |
| 2021-07-27 | 143.00 | 143.00 | 142.00 | 142.75 | 230,202 |
| 2021-07-26 | 144.50 | 144.50 | 143.00 | 145.50 | 182,899 |
| 2021-07-23 | 146.00 | 146.00 | 144.00 | 146.00 | 144,090 |
| 2021-07-22 | 146.50 | 146.50 | 145.50 | 146.00 | 164,965 |
| 2021-07-21 | 146.50 | 148.00 | 146.50 | 147.25 | 235,740 |
| 2021-07-20 | 146.50 | 147.00 | 146.00 | 147.00 | 153,092 |
| 2021-07-19 | 146.00 | 146.00 | 146.00 | 146.25 | 57,005 |
| 2021-07-16 | 145.50 | 145.50 | 145.50 | 146.00 | 60,541 |
| 2021-07-15 | 145.00 | 145.00 | 145.00 | 145.00 | 76,442 |
| 2021-07-14 | 144.50 | 144.50 | 144.50 | 145.00 | 142,167 |
| 2021-07-13 | 143.00 | 144.00 | 143.00 | 144.50 | 114,316 |
| 2021-07-12 | 140.50 | 140.50 | 140.50 | 142.75 | 89,131 |
| 2021-07-09 | 143.00 | 143.00 | 141.00 | 143.00 | 127,215 |
| 2021-07-08 | 146.00 | 146.00 | 142.50 | 143.00 | 231,675 |
| 2021-07-07 | 145.50 | 146.00 | 145.50 | 145.50 | 194,600 |
| 2021-07-06 | 145.50 | 145.50 | 145.00 | 145.00 | 262,607 |
| 2021-07-05 | 146.00 | 146.50 | 145.00 | 145.75 | 466,570 |
| 2021-07-02 | 147.00 | 147.00 | 144.50 | 146.00 | 326,885 |
| 2021-07-01 | 145.00 | 147.00 | 142.50 | 146.00 | 213,868 |
| 2021-06-30 | 143.50 | 144.00 | 143.50 | 144.00 | 200,622 |
| 2021-06-29 | 143.00 | 143.50 | 143.00 | 143.25 | 175,787 |
| 2021-06-28 | 142.00 | 143.00 | 142.00 | 142.25 | 164,183 |
| 2021-06-25 | 140.00 | 145.50 | 140.00 | 145.50 | 527,337 |
| 2021-06-24 | 137.50 | 140.50 | 137.50 | 140.00 | 313,571 |
| 2021-06-23 | 136.50 | 139.00 | 136.50 | 137.50 | 156,226 |
| 2021-06-22 | 139.50 | 139.50 | 139.00 | 139.50 | 337,907 |
| 2021-06-21 | 139.00 | 139.50 | 138.00 | 138.00 | 446,582 |
| 2021-06-18 | 136.00 | 140.00 | 136.00 | 140.00 | 3,371,962 |
| 2021-06-17 | 134.00 | 138.00 | 133.00 | 137.00 | 125,708 |
| 2021-06-16 | 132.00 | 132.00 | 132.00 | 133.25 | 210,905 |
| 2021-06-15 | 133.00 | 134.00 | 132.00 | 132.75 | 268,931 |
| 2021-06-14 | 132.00 | 133.00 | 132.00 | 132.50 | 368,413 |
| 2021-06-11 | 133.00 | 133.00 | 133.00 | 132.50 | 193,465 |
| 2021-06-10 | 131.00 | 131.75 | 131.00 | 131.75 | 95,819 |
| 2021-06-09 | 130.50 | 131.00 | 130.50 | 131.00 | 284,208 |
| 2021-06-08 | 130.00 | 130.00 | 129.50 | 129.50 | 419,886 |
| 2021-06-07 | 131.00 | 131.00 | 130.00 | 130.00 | 170,620 |
| 2021-06-04 | 130.00 | 130.00 | 130.00 | 128.75 | 126,773 |
| 2021-06-03 | 129.00 | 129.00 | 127.50 | 128.50 | 170,760 |
| 2021-06-02 | 129.00 | 129.00 | 129.00 | 127.50 | 179,118 |
| 2021-06-01 | 125.00 | 127.50 | 124.00 | 128.25 | 269,831 |
| 2021-05-28 | 124.00 | 124.00 | 124.00 | 124.00 | 99,535 |
| 2021-05-27 | 123.00 | 123.00 | 123.00 | 123.75 | 70,037 |
| 2021-05-26 | 122.00 | 122.00 | 121.50 | 122.00 | 112,295 |
| 2021-05-25 | 119.50 | 119.50 | 119.50 | 121.00 | 88,462 |