Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | 144.50 | 145.50 | 144.00 | 145.00 | 119,996 |
| 2026-10-21 | 141.00 | 145.00 | 141.00 | 145.00 | 61,806 |
| 2026-10-20 | 141.50 | 145.50 | 141.50 | 145.00 | 266,376 |
| 2026-10-19 | 140.00 | 143.00 | 140.00 | 141.50 | 102,228 |
| 2026-10-16 | 140.00 | 140.50 | 139.50 | 140.50 | 47,925 |
| 2026-10-15 | 140.00 | 140.50 | 140.00 | 140.00 | 93,964 |
| 2026-10-14 | 140.00 | 141.00 | 140.00 | 140.00 | 77,546 |
| 2026-10-13 | 140.00 | 140.00 | 140.00 | 140.00 | 181,775 |
| 2026-10-12 | 139.00 | 139.00 | 139.00 | 139.00 | 6,225 |
| 2026-10-09 | 142.00 | 142.50 | 139.00 | 140.00 | 272,612 |
| 2026-10-08 | 139.00 | 140.00 | 139.00 | 140.00 | 1,887 |
| 2026-10-07 | 141.50 | 142.00 | 141.50 | 142.00 | 8,586 |
| 2026-10-06 | 138.00 | 142.00 | 138.00 | 142.00 | 46,461 |
| 2026-10-05 | 141.50 | 142.00 | 138.00 | 142.00 | 58,166 |
| 2026-10-02 | 137.00 | 141.00 | 137.00 | 141.00 | 17,794 |
| 2026-10-01 | 138.00 | 138.00 | 138.00 | 138.00 | 56,996 |
| 2026-09-30 | 141.00 | 141.00 | 141.00 | 141.00 | 30,444 |
| 2026-09-29 | 141.00 | 142.50 | 139.00 | 141.00 | 62,678 |
| 2026-09-28 | 138.50 | 140.50 | 138.50 | 140.50 | 1,163 |
| 2026-09-25 | 137.50 | 141.50 | 137.50 | 140.50 | 274,367 |
| 2026-09-24 | 136.50 | 138.50 | 135.50 | 137.00 | 37,602 |
| 2026-09-23 | 134.00 | 138.50 | 134.00 | 136.50 | 105,865 |
| 2026-09-22 | 137.50 | 137.50 | 135.00 | 136.00 | 129,235 |
| 2026-09-21 | 137.50 | 137.50 | 134.00 | 135.00 | 27,339 |
| 2026-09-18 | 132.50 | 137.50 | 132.50 | 137.50 | 81,277 |
| 2026-09-17 | 132.50 | 133.00 | 132.50 | 133.00 | 60,485 |
| 2026-09-16 | 134.00 | 137.00 | 134.00 | 137.00 | 725 |
| 2026-09-15 | 137.00 | 137.00 | 137.00 | 137.00 | 18,414 |
| 2026-09-14 | 137.00 | 137.00 | 137.00 | 137.00 | 43,246 |
| 2026-09-11 | 136.00 | 136.00 | 133.00 | 136.00 | 23,183 |
| 2026-09-10 | 135.00 | 137.00 | 133.50 | 136.00 | 156,568 |
| 2026-09-09 | 130.00 | 130.00 | 130.00 | 130.00 | 9,627 |
| 2026-09-08 | 133.50 | 133.50 | 133.00 | 133.00 | 38,049 |
| 2026-09-07 | 130.00 | 134.00 | 130.00 | 134.00 | 276,644 |
| 2026-09-04 | 130.00 | 134.50 | 130.00 | 132.00 | 130,175 |
| 2026-09-03 | 130.00 | 130.00 | 130.00 | 130.00 | 87,871 |
| 2026-09-02 | 135.00 | 142.00 | 130.00 | 130.00 | 244,639 |
| 2026-09-01 | 130.00 | 130.00 | 130.00 | 130.00 | 1,305 |
| 2026-08-31 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-28 | 125.00 | 127.00 | 125.00 | 125.00 | 102,186 |
| 2026-08-27 | 125.00 | 131.50 | 125.00 | 127.00 | 129,335 |
| 2026-08-26 | 125.00 | 125.00 | 125.00 | 125.00 | 1,119 |
| 2026-08-25 | 123.50 | 125.00 | 123.50 | 124.00 | 2,825 |
| 2026-08-24 | 122.50 | 127.50 | 122.50 | 125.50 | 7,584 |
| 2026-08-21 | 124.00 | 127.00 | 124.00 | 127.00 | 246,494 |
| 2026-08-20 | 123.50 | 123.50 | 123.50 | 126.25 | 969,482 |
| 2026-08-19 | 123.00 | 127.50 | 123.00 | 127.50 | 34,170 |
| 2026-08-18 | 127.00 | 127.00 | 123.00 | 127.00 | 23,011 |
| 2026-08-17 | 122.50 | 126.50 | 122.50 | 124.00 | 43,139 |
| 2026-08-14 | 127.00 | 127.00 | 122.50 | 127.00 | 50,746 |
| 2026-08-13 | 126.00 | 127.00 | 126.00 | 127.00 | 788 |
| 2026-08-12 | 122.50 | 124.00 | 122.50 | 124.00 | 9,695 |
| 2026-08-11 | 125.00 | 125.00 | 125.00 | 125.00 | 24,960 |
| 2026-08-10 | 127.50 | 127.50 | 122.50 | 123.50 | 2,339 |
| 2026-08-07 | 122.50 | 126.00 | 122.50 | 126.00 | 4,776 |
| 2026-08-06 | 122.00 | 127.00 | 122.00 | 124.00 | 31,763 |
| 2026-08-05 | 122.00 | 124.50 | 122.00 | 122.00 | 40,170 |
| 2026-08-04 | 124.50 | 124.50 | 118.50 | 120.00 | 18,565 |
| 2026-08-03 | 120.00 | 124.50 | 119.00 | 124.50 | 2,909 |
| 2026-07-31 | 118.50 | 124.50 | 118.50 | 120.00 | 149,416 |
| 2026-07-30 | 118.00 | 124.50 | 118.00 | 124.50 | 17,211 |
| 2026-07-29 | 118.00 | 124.00 | 118.00 | 120.50 | 7,479 |
| 2026-07-28 | 124.00 | 124.00 | 124.00 | 124.00 | 467 |
| 2026-07-27 | 117.00 | 124.00 | 117.00 | 124.00 | 62,368 |
| 2026-07-24 | 120.00 | 121.00 | 117.00 | 118.00 | 57,614 |
| 2026-07-23 | 120.00 | 128.00 | 120.00 | 121.50 | 84,557 |
| 2026-07-22 | 123.00 | 124.00 | 121.50 | 121.50 | 63,755 |
| 2026-07-21 | 123.00 | 127.50 | 122.00 | 122.00 | 55,234 |
| 2026-07-20 | 127.50 | 127.50 | 123.00 | 123.00 | 34,796 |
| 2026-07-17 | 125.00 | 128.00 | 122.00 | 122.00 | 113,149 |
| 2026-07-16 | 125.00 | 125.00 | 125.00 | 125.00 | 4,168 |
| 2026-07-15 | 125.00 | 125.00 | 125.00 | 125.00 | 12,926 |
| 2026-07-14 | 125.00 | 125.00 | 125.00 | 125.00 | 28,985 |
| 2026-07-13 | 127.50 | 127.50 | 125.00 | 125.00 | 88,567 |
| 2026-07-10 | 125.00 | 127.50 | 125.00 | 127.50 | 4,820 |
| 2026-07-09 | 126.00 | 126.00 | 126.00 | 126.00 | 27,692 |
| 2026-07-08 | 127.50 | 128.00 | 126.00 | 126.50 | 103,789 |
| 2026-07-07 | 127.00 | 128.00 | 125.00 | 127.00 | 56,511 |
| 2026-07-06 | 125.00 | 128.00 | 125.00 | 127.50 | 108,967 |
| 2026-07-03 | 125.00 | 127.50 | 124.00 | 124.00 | 52,801 |
| 2026-07-02 | 123.50 | 126.50 | 123.50 | 125.00 | 47,124 |
| 2026-07-01 | 125.50 | 126.00 | 123.00 | 123.00 | 104,785 |
| 2026-06-30 | 125.00 | 126.00 | 125.00 | 126.00 | 31,413 |
| 2026-06-29 | 125.00 | 130.00 | 125.00 | 125.00 | 29,679 |
| 2026-06-26 | 128.00 | 128.00 | 124.00 | 125.50 | 24,238 |
| 2026-06-25 | 125.00 | 126.00 | 125.00 | 125.50 | 21,591 |
| 2026-06-24 | 126.00 | 126.00 | 125.00 | 125.50 | 83,288 |
| 2026-06-23 | 126.00 | 126.50 | 126.00 | 126.00 | 170,583 |
| 2026-06-22 | 127.00 | 127.00 | 126.50 | 126.50 | 48,140 |
| 2026-06-19 | 129.50 | 130.00 | 125.00 | 125.00 | 3,308,134 |
| 2026-06-18 | 128.50 | 128.50 | 127.50 | 127.50 | 82,442 |
| 2026-06-17 | 132.50 | 132.50 | 132.00 | 132.00 | 125,453 |
| 2026-06-16 | 129.00 | 130.50 | 129.00 | 130.50 | 290,676 |
| 2026-06-15 | 128.00 | 131.00 | 128.00 | 130.50 | 26,592 |
| 2026-06-12 | 135.00 | 135.00 | 135.00 | 135.00 | 64,696 |
| 2026-06-11 | 128.00 | 129.00 | 127.50 | 129.00 | 116,594 |
| 2026-06-10 | 126.50 | 130.00 | 125.00 | 125.50 | 643,552 |
| 2026-06-09 | 123.50 | 125.00 | 123.50 | 125.00 | 35,935 |
| 2026-06-08 | 124.00 | 124.00 | 124.00 | 124.00 | 97,949 |
| 2026-06-05 | 123.50 | 123.50 | 121.00 | 123.50 | 269,030 |
| 2026-06-04 | 123.50 | 125.00 | 123.00 | 124.00 | 89,509 |
| 2026-06-03 | 127.00 | 130.00 | 124.50 | 130.00 | 23,060 |
| 2026-06-02 | 128.00 | 131.50 | 128.00 | 130.00 | 59,305 |
| 2026-06-01 | 130.00 | 130.50 | 125.50 | 130.50 | 191,671 |
| 2026-05-29 | 124.50 | 130.00 | 124.50 | 130.00 | 85,845 |
| 2026-05-28 | 115.50 | 124.50 | 115.50 | 122.50 | 226,682 |
| 2026-05-27 | 125.50 | 125.50 | 111.00 | 111.00 | 74,671 |
| 2026-05-26 | 123.50 | 125.50 | 120.50 | 120.50 | 42,755 |
| 2026-05-25 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-22 | 125.00 | 130.00 | 125.00 | 130.00 | 20,308 |
| 2026-05-21 | 123.50 | 123.50 | 122.50 | 122.50 | 26,813 |
| 2026-05-20 | 129.50 | 130.00 | 127.50 | 127.50 | 31,455 |
| 2026-05-19 | 130.00 | 130.00 | 130.00 | 130.00 | 27,055 |
| 2026-05-18 | 125.50 | 130.00 | 125.00 | 130.00 | 32,051 |
| 2026-05-15 | 131.50 | 131.50 | 126.50 | 130.00 | 56,561 |
| 2026-05-14 | 130.00 | 130.00 | 130.00 | 130.00 | 41,779 |
| 2026-05-13 | 128.00 | 130.00 | 128.00 | 130.00 | 42,898 |
| 2026-05-12 | 125.00 | 128.00 | 123.50 | 128.00 | 56,612 |
| 2026-05-11 | 125.00 | 130.00 | 125.00 | 128.00 | 21,870 |
| 2026-05-08 | 130.00 | 130.00 | 128.00 | 128.00 | 41,307 |
| 2026-05-07 | 127.00 | 128.00 | 124.50 | 128.00 | 40,444 |
| 2026-05-06 | 127.00 | 128.50 | 127.00 | 127.00 | 33,875 |
| 2026-05-05 | 128.50 | 128.50 | 127.00 | 128.00 | 37,510 |
| 2026-05-04 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-01 | 129.00 | 129.00 | 127.00 | 129.00 | 69,576 |
| 2026-04-30 | 127.00 | 129.50 | 127.00 | 129.50 | 9,377 |
| 2026-04-29 | 129.00 | 129.00 | 127.00 | 127.00 | 41,591 |
| 2026-04-28 | 128.00 | 128.00 | 127.50 | 127.50 | 32,689 |
| 2026-04-27 | 128.00 | 131.00 | 125.50 | 125.50 | 70,569 |
| 2026-04-24 | 133.00 | 133.00 | 130.00 | 133.00 | 77,115 |
| 2026-04-23 | 134.00 | 134.00 | 127.00 | 129.00 | 2,540 |
| 2026-04-22 | 127.00 | 130.00 | 127.00 | 128.50 | 24,366 |
| 2026-04-21 | 128.00 | 131.00 | 128.00 | 130.00 | 60,714 |
| 2026-04-20 | 128.00 | 131.00 | 127.00 | 131.00 | 50,618 |
| 2026-04-17 | 136.00 | 136.00 | 132.00 | 132.00 | 41,227 |
| 2026-04-16 | 131.00 | 131.00 | 130.00 | 131.00 | 41,634 |
| 2026-04-15 | 132.00 | 132.00 | 132.00 | 132.00 | 40,458 |
| 2026-04-14 | 136.00 | 136.00 | 132.00 | 132.00 | 31,414 |
| 2026-04-13 | 130.00 | 135.00 | 130.00 | 135.00 | 28,602 |
| 2026-04-10 | 127.50 | 131.50 | 127.00 | 131.50 | 80,044 |
| 2026-04-09 | 131.00 | 131.00 | 131.00 | 131.00 | 41,023 |
| 2026-04-08 | 133.50 | 135.00 | 133.50 | 135.00 | 17,694 |
| 2026-04-07 | 129.50 | 130.00 | 129.50 | 130.00 | 3,460 |
| 2026-04-06 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-04-03 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-04-02 | 120.50 | 130.00 | 120.50 | 130.00 | 19,064 |
| 2026-04-01 | 121.00 | 121.00 | 113.00 | 116.75 | 11,175 |
| 2026-03-31 | 118.50 | 119.00 | 118.50 | 119.00 | 26,788 |
| 2026-03-30 | 115.00 | 118.50 | 112.00 | 118.50 | 31,280 |
| 2026-03-27 | 115.00 | 118.00 | 112.00 | 118.00 | 19,850 |
| 2026-03-26 | 119.50 | 119.50 | 119.50 | 117.00 | 4,502 |
| 2026-03-25 | 117.50 | 117.50 | 117.50 | 117.50 | 205 |
| 2026-03-24 | 116.00 | 119.50 | 115.00 | 115.00 | 31,857 |
| 2026-03-23 | 123.00 | 123.00 | 116.00 | 116.00 | 22,327 |
| 2026-03-20 | 123.50 | 126.50 | 122.50 | 123.50 | 40,027 |
| 2026-03-19 | 122.00 | 122.00 | 122.00 | 125.00 | 4,495 |
| 2026-03-18 | 128.00 | 128.00 | 122.00 | 122.00 | 1,701 |
| 2026-03-17 | 125.00 | 125.50 | 122.00 | 122.50 | 14,171 |
| 2026-03-16 | 123.00 | 126.00 | 121.50 | 125.50 | 9,580 |
| 2026-03-13 | 123.00 | 128.00 | 123.00 | 125.00 | 7,099 |
| 2026-03-12 | 124.00 | 124.00 | 124.00 | 124.00 | 342 |
| 2026-03-11 | 131.00 | 131.00 | 124.50 | 127.25 | 3,605 |
| 2026-03-10 | 129.00 | 129.00 | 128.75 | 128.75 | 1,694 |
| 2026-03-09 | 131.00 | 131.00 | 129.00 | 129.00 | 8,258 |
| 2026-03-06 | 141.50 | 144.00 | 134.00 | 134.00 | 30,532 |
| 2026-03-05 | 135.00 | 141.50 | 135.00 | 141.50 | 2,241 |
| 2026-03-04 | 136.00 | 136.00 | 135.00 | 135.00 | 366 |
| 2026-03-03 | 136.50 | 137.75 | 136.50 | 137.75 | 6 |
| 2026-03-02 | 137.00 | 137.00 | 136.50 | 136.50 | 2,846 |
| 2026-02-27 | 140.00 | 140.00 | 138.00 | 138.00 | 1,380 |
| 2026-02-26 | 141.50 | 141.50 | 138.00 | 138.00 | 1,650 |
| 2026-02-25 | 130.50 | 145.00 | 130.50 | 145.00 | 39,851 |
| 2026-02-24 | 133.50 | 137.50 | 133.50 | 137.50 | 426 |
| 2026-02-23 | 131.00 | 135.00 | 131.00 | 135.00 | 5,380 |
| 2026-02-20 | 137.50 | 137.50 | 137.50 | 137.50 | 2,056 |
| 2026-02-19 | 132.00 | 137.00 | 132.00 | 134.50 | 9,621 |
| 2026-02-18 | 132.00 | 137.50 | 132.00 | 137.50 | 3,305 |
| 2026-02-17 | 132.00 | 139.00 | 132.00 | 139.00 | 2,701 |
| 2026-02-16 | 132.00 | 132.00 | 132.00 | 132.00 | 5,767 |
| 2026-02-13 | 138.50 | 138.50 | 132.00 | 132.00 | 1,769 |
| 2026-02-12 | 137.00 | 137.00 | 134.50 | 134.50 | 10,003 |
| 2026-02-11 | 136.50 | 136.50 | 134.00 | 134.00 | 3 |
| 2026-02-10 | 132.00 | 136.50 | 132.00 | 136.50 | 31,732 |
| 2026-02-09 | 134.50 | 137.00 | 132.50 | 132.50 | 17,891 |
| 2026-02-06 | 137.00 | 137.00 | 136.00 | 136.00 | 156 |
| 2026-02-05 | 135.00 | 135.00 | 135.00 | 135.00 | 7,031 |
| 2026-02-04 | 137.00 | 137.00 | 135.00 | 135.00 | 54,248 |
| 2026-02-03 | 138.00 | 139.50 | 138.00 | 138.00 | 19,660 |
| 2026-02-02 | 139.50 | 139.50 | 135.50 | 139.00 | 8,100 |
| 2026-01-30 | 139.00 | 139.00 | 135.00 | 139.00 | 18,909 |
| 2026-01-29 | 139.00 | 139.00 | 138.00 | 138.00 | 5,743 |
| 2026-01-28 | 140.00 | 140.00 | 137.00 | 137.00 | 3,822 |
| 2026-01-27 | 134.50 | 140.00 | 134.50 | 140.00 | 1,501 |
| 2026-01-26 | 138.00 | 138.50 | 134.00 | 137.00 | 5,024 |
| 2026-01-23 | 135.50 | 137.50 | 135.50 | 137.50 | 3,592 |
| 2026-01-22 | 140.50 | 140.50 | 137.50 | 137.50 | 7,746 |
| 2026-01-21 | 140.00 | 140.00 | 140.00 | 140.00 | 3,236 |
| 2026-01-20 | 138.00 | 138.00 | 134.00 | 134.00 | 3,638 |
| 2026-01-19 | 137.50 | 138.00 | 137.50 | 138.00 | 16,902 |
| 2026-01-16 | 133.00 | 136.00 | 133.00 | 136.00 | 1,886 |
| 2026-01-15 | 135.50 | 135.50 | 135.50 | 135.50 | 11,294 |
| 2026-01-14 | 134.50 | 134.50 | 134.50 | 134.50 | 3,101 |
| 2026-01-13 | 139.00 | 139.00 | 139.00 | 139.00 | 2,735 |
| 2026-01-12 | 140.00 | 140.00 | 133.50 | 133.50 | 5,305 |
| 2026-01-09 | 140.00 | 140.00 | 133.50 | 138.00 | 7,534 |
| 2026-01-08 | 139.00 | 140.50 | 139.00 | 140.50 | 3,976 |
| 2026-01-07 | 138.50 | 139.00 | 138.50 | 139.00 | 6,431 |
| 2026-01-06 | 139.00 | 139.00 | 139.00 | 139.00 | 424 |
| 2026-01-05 | 133.50 | 134.00 | 133.50 | 134.00 | 8,108 |
| 2026-01-02 | 133.50 | 133.50 | 133.00 | 133.00 | 4,405 |
| 2026-01-01 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-12-31 | 140.00 | 140.00 | 133.00 | 133.00 | 13,109 |
| 2025-12-30 | 135.50 | 135.50 | 133.00 | 135.50 | 19,333 |
| 2025-12-29 | 140.00 | 140.00 | 133.00 | 133.00 | 16,704 |
| 2025-12-26 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-12-25 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-12-24 | 136.00 | 136.00 | 132.50 | 134.00 | 3,349 |
| 2025-12-23 | 141.50 | 141.50 | 135.00 | 135.00 | 32,068 |
| 2025-12-22 | 133.50 | 140.00 | 133.50 | 135.00 | 76,267 |
| 2025-12-19 | 136.00 | 136.00 | 135.00 | 135.00 | 30,051 |
| 2025-12-18 | 137.00 | 137.00 | 135.00 | 135.00 | 23,062 |
| 2025-12-17 | 135.00 | 137.00 | 135.00 | 136.00 | 2,878 |
| 2025-12-16 | 136.00 | 139.00 | 136.00 | 137.00 | 13,562 |
| 2025-12-15 | 136.00 | 136.00 | 136.00 | 136.00 | 21,394 |
| 2025-12-12 | 139.00 | 139.00 | 136.00 | 136.00 | 113,680 |
| 2025-12-11 | 136.00 | 139.50 | 136.00 | 139.50 | 7,506 |
| 2025-12-10 | 136.00 | 137.00 | 136.00 | 138.50 | 415 |
| 2025-12-09 | 135.00 | 137.50 | 135.00 | 137.50 | 103,336 |
| 2025-12-08 | 140.50 | 140.50 | 135.50 | 140.50 | 150,653 |
| 2025-12-05 | 138.00 | 140.50 | 138.00 | 139.00 | 39,444 |
| 2025-12-04 | 139.00 | 139.00 | 139.00 | 140.50 | 1,886 |
| 2025-12-03 | 141.00 | 141.00 | 141.00 | 141.00 | 1,247 |
| 2025-12-02 | 140.50 | 140.50 | 140.50 | 140.50 | 1,070 |
| 2025-12-01 | 140.00 | 140.00 | 140.00 | 140.00 | 86 |
| 2025-11-28 | 139.00 | 140.50 | 139.00 | 140.50 | 551,598 |
| 2025-11-27 | 141.00 | 141.00 | 140.00 | 140.00 | 28,115 |
| 2025-11-26 | 138.00 | 141.00 | 137.00 | 141.00 | 6,569 |
| 2025-11-25 | 133.00 | 138.00 | 133.00 | 138.00 | 1,103 |
| 2025-11-24 | 137.50 | 137.50 | 133.00 | 133.00 | 25,956 |
| 2025-11-21 | 134.00 | 136.00 | 131.50 | 132.00 | 19,503 |
| 2025-11-20 | 133.00 | 135.50 | 132.50 | 135.75 | 132,713 |
| 2025-11-19 | 138.00 | 138.00 | 135.50 | 135.50 | 22,876 |
| 2025-11-18 | 138.00 | 138.50 | 138.00 | 138.00 | 36,619 |
| 2025-11-17 | 141.00 | 141.00 | 140.00 | 140.00 | 92,646 |
| 2025-11-14 | 147.00 | 147.00 | 142.00 | 142.00 | 14,431 |
| 2025-11-13 | 152.00 | 156.00 | 149.00 | 149.00 | 37,190 |
| 2025-11-12 | 155.00 | 156.50 | 153.50 | 156.50 | 9,004 |
| 2025-11-11 | 155.00 | 155.00 | 155.00 | 154.50 | 12,876 |
| 2025-11-10 | 155.00 | 156.00 | 155.00 | 156.00 | 10,146 |
| 2025-11-07 | 153.50 | 155.00 | 153.50 | 155.00 | 7,823 |
| 2025-11-06 | 153.50 | 157.00 | 153.50 | 157.00 | 9,404 |
| 2025-11-05 | 153.00 | 154.00 | 153.00 | 154.00 | 391 |
| 2025-11-04 | 158.50 | 158.50 | 153.50 | 156.00 | 23,578 |
| 2025-11-03 | 154.00 | 159.00 | 154.00 | 159.00 | 208 |
| 2025-10-31 | 153.50 | 159.00 | 153.50 | 159.00 | 183 |
| 2025-10-30 | 154.00 | 158.50 | 154.00 | 156.00 | 1,290 |
| 2025-10-29 | 154.00 | 158.00 | 154.00 | 158.00 | 8,539 |
| 2025-10-28 | 153.50 | 159.00 | 153.50 | 159.00 | 898 |
| 2025-10-27 | 154.50 | 159.00 | 154.50 | 159.00 | 25,483 |
| 2025-10-24 | 154.50 | 154.50 | 154.50 | 156.50 | 192 |
| 2025-10-23 | 159.00 | 159.00 | 159.00 | 159.00 | 121 |
| 2025-10-22 | 154.00 | 158.50 | 154.00 | 154.00 | 1,455 |
| 2025-10-21 | 158.50 | 159.00 | 154.50 | 159.00 | 511 |
| 2025-10-20 | 154.50 | 154.50 | 154.50 | 154.50 | 1,013 |
| 2025-10-17 | 159.00 | 159.00 | 154.00 | 154.00 | 27,523 |
| 2025-10-16 | 156.00 | 159.00 | 155.50 | 159.00 | 640 |
| 2025-10-15 | 156.00 | 156.00 | 156.00 | 156.00 | 3,990 |
| 2025-10-14 | 156.00 | 158.00 | 156.00 | 158.00 | 4,591 |
| 2025-10-13 | 156.00 | 161.00 | 156.00 | 159.00 | 10,936 |
| 2025-10-10 | 156.00 | 159.00 | 156.00 | 159.00 | 19,814 |
| 2025-10-09 | 160.00 | 162.50 | 155.50 | 155.50 | 83,090 |
| 2025-10-08 | 156.00 | 159.00 | 156.00 | 157.00 | 7,754 |
| 2025-10-07 | 154.50 | 159.00 | 154.50 | 159.00 | 2,002 |
| 2025-10-06 | 154.50 | 154.50 | 154.00 | 154.00 | 5,290 |
| 2025-10-03 | 155.00 | 158.50 | 155.00 | 157.00 | 28,009 |
| 2025-10-02 | 159.00 | 159.00 | 155.50 | 156.00 | 42,903 |
| 2025-10-01 | 160.00 | 160.00 | 157.00 | 158.50 | 218,950 |
| 2025-09-30 | 162.00 | 162.00 | 159.00 | 160.00 | 34,646 |
| 2025-09-29 | 165.50 | 165.50 | 157.00 | 161.50 | 20,753 |
| 2025-09-26 | 162.00 | 162.00 | 158.50 | 158.50 | 5,787 |
| 2025-09-25 | 165.00 | 165.00 | 158.50 | 158.50 | 35,102 |
| 2025-09-24 | 165.50 | 170.00 | 165.50 | 170.00 | 7,890 |
| 2025-09-23 | 163.00 | 169.00 | 162.50 | 169.00 | 26,369 |
| 2025-09-22 | 167.00 | 167.00 | 163.00 | 166.00 | 1,871 |
| 2025-09-19 | 164.50 | 164.50 | 161.50 | 164.00 | 7,520 |
| 2025-09-18 | 167.00 | 167.00 | 166.50 | 167.00 | 3,029 |
| 2025-09-17 | 162.00 | 167.00 | 162.00 | 167.00 | 2,287 |
| 2025-09-16 | 166.00 | 166.00 | 166.00 | 166.00 | 699 |
| 2025-09-15 | 171.00 | 171.00 | 165.00 | 168.00 | 3,596 |
| 2025-09-12 | 166.00 | 168.00 | 166.00 | 168.00 | 5,006 |
| 2025-09-11 | 165.50 | 168.00 | 162.50 | 168.00 | 14,430 |
| 2025-09-10 | 165.00 | 165.00 | 165.00 | 165.00 | 3,617 |
| 2025-09-09 | 165.50 | 165.50 | 165.50 | 167.25 | 262 |
| 2025-09-08 | 168.00 | 168.00 | 165.00 | 168.00 | 5,985 |
| 2025-09-05 | 166.50 | 168.50 | 166.50 | 168.50 | 2,381 |
| 2025-09-04 | 166.50 | 166.50 | 166.50 | 167.00 | 1,974 |
| 2025-09-03 | 170.00 | 170.00 | 168.00 | 168.00 | 3,753 |
| 2025-09-02 | 170.00 | 170.00 | 167.00 | 170.00 | 44,600 |
| 2025-09-01 | 170.50 | 173.00 | 170.00 | 173.00 | 24,938 |
| 2025-08-29 | 167.50 | 174.00 | 167.50 | 174.00 | 19,494 |
| 2025-08-28 | 170.50 | 173.00 | 168.00 | 173.00 | 5,005 |
| 2025-08-27 | 168.00 | 170.50 | 167.50 | 170.50 | 42,923 |
| 2025-08-26 | 167.50 | 171.50 | 167.50 | 171.50 | 1,409 |
| 2025-08-25 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-08-22 | 170.50 | 170.50 | 170.50 | 170.50 | 9,562 |
| 2025-08-21 | 170.50 | 170.50 | 170.00 | 170.00 | 11,764 |
| 2025-08-20 | 181.00 | 181.00 | 170.00 | 170.00 | 100,934 |
| 2025-08-19 | 187.00 | 187.00 | 181.00 | 181.00 | 202,348 |
| 2025-08-18 | 189.50 | 189.50 | 185.00 | 186.00 | 16,975 |
| 2025-08-15 | 187.00 | 187.00 | 185.00 | 185.00 | 41,426 |
| 2025-08-14 | 187.50 | 187.50 | 185.00 | 187.00 | 191,156 |
| 2025-08-13 | 188.00 | 188.00 | 184.50 | 185.00 | 62,518 |
| 2025-08-12 | 187.50 | 188.00 | 185.00 | 187.50 | 31,815 |
| 2025-08-11 | 184.00 | 185.00 | 183.50 | 184.00 | 9,197 |
| 2025-08-08 | 183.50 | 183.50 | 183.50 | 183.50 | 22,669 |
| 2025-08-07 | 184.50 | 185.00 | 184.00 | 184.50 | 149,559 |
| 2025-08-06 | 184.00 | 185.00 | 184.00 | 184.50 | 19,736 |
| 2025-08-05 | 181.00 | 185.00 | 181.00 | 185.00 | 11,334 |
| 2025-08-04 | 185.00 | 185.00 | 183.00 | 183.00 | 17,430 |
| 2025-08-01 | 184.50 | 185.00 | 181.50 | 185.00 | 2,547 |
| 2025-07-31 | 181.50 | 185.00 | 181.50 | 185.00 | 89,418 |
| 2025-07-30 | 183.00 | 183.00 | 180.00 | 181.00 | 12,533 |
| 2025-07-29 | 187.50 | 187.50 | 180.50 | 180.50 | 642,841 |
| 2025-07-28 | 184.50 | 184.50 | 184.00 | 184.00 | 69,727 |
| 2025-07-25 | 181.00 | 186.50 | 181.00 | 185.00 | 75,267 |
| 2025-07-24 | 182.50 | 185.00 | 182.50 | 184.50 | 13,387 |
| 2025-07-23 | 184.00 | 185.00 | 182.50 | 182.50 | 35,099 |
| 2025-07-22 | 179.50 | 180.00 | 177.50 | 180.00 | 5,687 |
| 2025-07-21 | 180.50 | 183.50 | 180.00 | 180.00 | 27,024 |
| 2025-07-18 | 179.50 | 182.00 | 179.50 | 180.00 | 23,944 |
| 2025-07-17 | 178.50 | 178.50 | 178.50 | 178.50 | 26,512 |
| 2025-07-16 | 176.00 | 176.00 | 176.00 | 176.00 | 10,652 |
| 2025-07-15 | 176.50 | 178.00 | 176.00 | 176.00 | 7,119 |
| 2025-07-14 | 176.00 | 180.00 | 175.00 | 175.00 | 118,877 |
| 2025-07-11 | 179.00 | 179.50 | 176.00 | 176.00 | 166,625 |
| 2025-07-10 | 178.00 | 179.50 | 178.00 | 178.50 | 41,695 |
| 2025-07-09 | 180.50 | 180.50 | 176.00 | 176.00 | 239,391 |
| 2025-07-08 | 178.00 | 185.00 | 178.00 | 185.00 | 142,501 |
| 2025-07-07 | 179.50 | 179.50 | 176.00 | 179.50 | 7,205 |
| 2025-07-04 | 177.50 | 177.50 | 175.00 | 177.00 | 97,965 |
| 2025-07-03 | 176.50 | 178.00 | 175.00 | 178.00 | 86,537 |
| 2025-07-02 | 175.00 | 177.00 | 175.00 | 177.00 | 23,020 |
| 2025-07-01 | 173.00 | 175.00 | 171.50 | 174.00 | 128,216 |
| 2025-06-30 | 170.00 | 173.00 | 170.00 | 173.00 | 79,141 |
| 2025-06-27 | 170.00 | 170.00 | 166.00 | 169.50 | 37,303 |
| 2025-06-26 | 167.00 | 170.00 | 167.00 | 170.00 | 3,050 |
| 2025-06-25 | 165.00 | 170.00 | 165.00 | 170.00 | 5,234 |
| 2025-06-24 | 170.00 | 170.00 | 167.00 | 170.00 | 79,375 |
| 2025-06-23 | 170.00 | 170.00 | 168.00 | 170.00 | 202,899 |
| 2025-06-20 | 170.00 | 170.00 | 167.00 | 170.00 | 34,116 |
| 2025-06-19 | 170.00 | 170.00 | 167.00 | 170.00 | 102,537 |
| 2025-06-18 | 170.00 | 170.00 | 169.00 | 170.00 | 6,836 |
| 2025-06-17 | 168.00 | 168.00 | 165.50 | 168.00 | 1,760 |
| 2025-06-16 | 168.00 | 168.00 | 165.50 | 168.00 | 7,251 |
| 2025-06-13 | 161.50 | 166.00 | 161.00 | 165.50 | 113,668 |
| 2025-06-12 | 162.00 | 164.50 | 161.00 | 161.00 | 67,082 |
| 2025-06-11 | 161.00 | 162.50 | 161.00 | 162.50 | 33,688 |
| 2025-06-10 | 162.00 | 164.00 | 161.00 | 164.00 | 12,099 |
| 2025-06-09 | 162.50 | 164.00 | 162.50 | 164.00 | 5,319 |
| 2025-06-06 | 170.00 | 171.00 | 162.00 | 164.50 | 37,837 |
| 2025-06-05 | 152.00 | 168.00 | 152.00 | 168.00 | 88,130 |
| 2025-06-04 | 150.50 | 153.00 | 150.00 | 150.00 | 3,169 |
| 2025-06-03 | 150.50 | 153.00 | 150.50 | 151.50 | 15,979 |
| 2025-06-02 | 149.50 | 153.50 | 148.50 | 153.50 | 25,195 |
| 2025-05-30 | 145.00 | 148.50 | 143.00 | 148.50 | 142,753 |
| 2025-05-29 | 142.00 | 145.00 | 142.00 | 145.00 | 66,725 |
| 2025-05-28 | 141.00 | 141.00 | 141.00 | 141.00 | 3,078 |
| 2025-05-27 | 141.50 | 142.00 | 141.50 | 142.00 | 11,395 |
| 2025-05-26 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-05-23 | 144.00 | 144.00 | 143.00 | 143.00 | 48,709 |
| 2025-05-22 | 145.00 | 146.50 | 142.50 | 146.00 | 63,310 |
| 2025-05-21 | 139.00 | 145.00 | 138.50 | 145.00 | 52,225 |
| 2025-05-20 | 136.50 | 139.00 | 136.50 | 139.00 | 17,336 |
| 2025-05-19 | 137.50 | 137.50 | 137.50 | 138.50 | 484 |
| 2025-05-16 | 138.50 | 138.50 | 138.50 | 139.25 | 3,731 |
| 2025-05-15 | 139.50 | 139.50 | 137.50 | 139.00 | 8,511 |
| 2025-05-14 | 138.50 | 138.50 | 136.50 | 138.50 | 27,037 |
| 2025-05-13 | 135.50 | 135.50 | 135.50 | 137.50 | 38,004 |
| 2025-05-12 | 136.00 | 140.00 | 136.00 | 140.00 | 24,226 |
| 2025-05-09 | 137.00 | 140.00 | 134.50 | 140.00 | 68,191 |
| 2025-05-08 | 132.50 | 135.00 | 132.00 | 135.00 | 43,789 |
| 2025-05-07 | 137.00 | 137.00 | 132.50 | 135.50 | 110,602 |
| 2025-05-06 | 141.00 | 141.00 | 138.00 | 138.00 | 25,301 |
| 2025-05-05 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-05-02 | 134.00 | 141.00 | 129.50 | 141.00 | 206,132 |
| 2025-05-01 | 135.50 | 135.50 | 130.00 | 131.50 | 68,708 |
| 2025-04-30 | 139.50 | 139.50 | 136.00 | 138.00 | 276,398 |
| 2025-04-29 | 143.50 | 143.50 | 139.00 | 142.00 | 31,053 |
| 2025-04-28 | 142.00 | 143.50 | 140.00 | 143.50 | 60,735 |
| 2025-04-25 | 145.50 | 145.50 | 142.50 | 143.50 | 126,413 |
| 2025-04-24 | 138.50 | 145.00 | 138.50 | 143.00 | 79,129 |
| 2025-04-23 | 132.00 | 139.00 | 132.00 | 137.00 | 37,814 |
| 2025-04-22 | 126.50 | 131.50 | 126.50 | 130.00 | 46,253 |
| 2025-04-21 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-04-18 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-04-17 | 128.00 | 128.00 | 128.00 | 128.00 | 15,671 |
| 2025-04-16 | 128.50 | 128.50 | 126.00 | 129.00 | 52,669 |
| 2025-04-15 | 127.00 | 127.00 | 125.25 | 125.25 | 1,021 |
| 2025-04-14 | 127.00 | 127.00 | 125.50 | 127.00 | 41,846 |
| 2025-04-11 | 125.00 | 131.00 | 125.00 | 125.00 | 74,632 |
| 2025-04-10 | 131.00 | 131.00 | 127.50 | 127.50 | 34,048 |
| 2025-04-09 | 127.00 | 127.00 | 124.50 | 126.50 | 172,141 |
| 2025-04-08 | 123.00 | 127.00 | 123.00 | 126.00 | 72,073 |
| 2025-04-07 | 130.00 | 130.00 | 124.00 | 125.00 | 165,516 |
| 2025-04-04 | 129.00 | 133.00 | 128.50 | 130.00 | 69,423 |
| 2025-04-03 | 128.00 | 129.00 | 126.00 | 129.00 | 29,710 |
| 2025-04-02 | 127.00 | 127.00 | 126.50 | 126.50 | 398 |
| 2025-04-01 | 127.00 | 127.00 | 127.00 | 127.00 | 21,984 |
| 2025-03-31 | 126.25 | 126.25 | 125.25 | 125.25 | 2,144 |
| 2025-03-28 | 126.50 | 128.00 | 126.50 | 126.25 | 51,178 |
| 2025-03-27 | 126.50 | 126.50 | 126.00 | 126.00 | 68 |
| 2025-03-26 | 127.00 | 127.00 | 127.00 | 126.50 | 0 |
| 2025-03-25 | 126.00 | 126.00 | 126.00 | 127.00 | 14,120 |
| 2025-03-24 | 126.00 | 126.00 | 126.00 | 126.00 | 1,539 |
| 2025-03-21 | 124.00 | 124.00 | 124.00 | 124.00 | 2,051 |
| 2025-03-20 | 123.00 | 128.00 | 123.00 | 127.00 | 20,710 |
| 2025-03-19 | 126.50 | 127.00 | 125.50 | 127.00 | 48,840 |
| 2025-03-18 | 122.50 | 122.50 | 122.50 | 125.00 | 19 |
| 2025-03-17 | 128.00 | 128.00 | 123.00 | 123.00 | 1,233 |
| 2025-03-14 | 126.50 | 126.50 | 126.50 | 126.50 | 11 |
| 2025-03-13 | 125.00 | 126.00 | 121.50 | 125.00 | 81,500 |
| 2025-03-12 | 122.50 | 124.50 | 122.00 | 123.00 | 48,482 |
| 2025-03-11 | 123.00 | 126.00 | 122.00 | 124.00 | 113,619 |
| 2025-03-10 | 126.00 | 126.00 | 126.00 | 125.25 | 300 |
| 2025-03-07 | 123.00 | 125.50 | 123.00 | 124.50 | 9,681 |
| 2025-03-06 | 125.00 | 125.00 | 125.00 | 125.00 | 42,182 |
| 2025-03-05 | 125.00 | 125.50 | 123.50 | 123.50 | 78,294 |
| 2025-03-04 | 123.50 | 127.00 | 122.00 | 122.00 | 46,678 |
| 2025-03-03 | 127.00 | 127.00 | 124.00 | 125.00 | 81,190 |
| 2025-02-28 | 127.00 | 127.00 | 127.00 | 127.00 | 55,101 |
| 2025-02-27 | 127.00 | 127.00 | 127.00 | 127.00 | 472 |
| 2025-02-26 | 126.00 | 126.25 | 126.00 | 126.25 | 31 |
| 2025-02-25 | 125.00 | 126.00 | 125.00 | 126.00 | 28,229 |
| 2025-02-24 | 126.00 | 128.00 | 126.00 | 128.00 | 6,980 |
| 2025-02-21 | 124.00 | 124.00 | 122.50 | 124.00 | 3,952 |
| 2025-02-20 | 124.00 | 124.00 | 124.00 | 124.00 | 21,115 |
| 2025-02-19 | 124.00 | 126.00 | 123.00 | 124.50 | 37,043 |
| 2025-02-18 | 123.00 | 123.00 | 123.00 | 123.00 | 5,564 |
| 2025-02-17 | 121.50 | 125.50 | 121.50 | 123.00 | 48,511 |
| 2025-02-14 | 124.25 | 124.25 | 124.25 | 124.25 | 1,209 |
| 2025-02-13 | 124.00 | 124.00 | 124.00 | 124.25 | 6,155 |
| 2025-02-12 | 121.00 | 124.00 | 121.00 | 124.00 | 1,163 |
| 2025-02-11 | 122.50 | 122.50 | 122.50 | 122.50 | 5,851 |
| 2025-02-10 | 122.00 | 122.00 | 122.00 | 122.00 | 580,045 |
| 2025-02-07 | 123.50 | 124.00 | 122.00 | 122.00 | 56,862 |
| 2025-02-06 | 121.00 | 125.00 | 121.00 | 125.00 | 27,414 |
| 2025-02-05 | 121.00 | 121.00 | 120.00 | 120.00 | 3,421 |
| 2025-02-04 | 124.00 | 124.00 | 120.50 | 120.50 | 9,010 |
| 2025-02-03 | 121.50 | 127.00 | 121.50 | 127.00 | 2,143 |
| 2025-01-31 | 120.50 | 125.00 | 120.50 | 125.00 | 113,897 |
| 2025-01-30 | 123.25 | 123.25 | 123.25 | 123.25 | 9,320 |
| 2025-01-29 | 123.25 | 123.25 | 123.25 | 123.25 | 5,003 |
| 2025-01-28 | 123.50 | 123.50 | 123.50 | 123.25 | 4,780 |
| 2025-01-27 | 124.25 | 124.25 | 123.25 | 123.25 | 2,470 |
| 2025-01-24 | 127.00 | 127.00 | 124.25 | 124.25 | 68 |
| 2025-01-23 | 127.00 | 127.00 | 127.00 | 127.00 | 5,493 |
| 2025-01-22 | 124.00 | 124.25 | 124.00 | 124.25 | 6,283 |
| 2025-01-21 | 121.50 | 128.00 | 121.50 | 124.00 | 57,063 |
| 2025-01-20 | 115.00 | 116.50 | 115.00 | 118.75 | 240,699 |
| 2025-01-17 | 117.00 | 121.50 | 115.00 | 116.00 | 32,360 |
| 2025-01-16 | 120.00 | 120.00 | 116.50 | 119.00 | 37,613 |
| 2025-01-15 | 120.50 | 121.00 | 120.00 | 120.25 | 13,671 |
| 2025-01-14 | 121.00 | 125.00 | 120.00 | 120.00 | 20,816 |
| 2025-01-13 | 125.50 | 125.50 | 121.50 | 121.50 | 38,132 |
| 2025-01-10 | 130.50 | 130.50 | 125.00 | 125.00 | 16,831 |
| 2025-01-09 | 130.50 | 130.50 | 130.00 | 130.00 | 14,253 |
| 2025-01-08 | 133.00 | 134.00 | 130.50 | 130.50 | 53,536 |
| 2025-01-07 | 130.50 | 133.00 | 130.50 | 133.00 | 35,023 |
| 2025-01-06 | 130.50 | 133.00 | 130.00 | 133.00 | 18,348 |
| 2025-01-03 | 130.00 | 130.50 | 129.00 | 130.50 | 22,137 |
| 2025-01-02 | 132.00 | 135.00 | 132.00 | 135.00 | 1,348 |
| 2025-01-01 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-12-31 | 132.00 | 134.00 | 132.00 | 133.50 | 8,744 |
| 2024-12-30 | 134.00 | 134.00 | 131.00 | 131.00 | 15,778 |
| 2024-12-27 | 130.00 | 133.50 | 130.00 | 133.50 | 200,516 |
| 2024-12-26 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-12-25 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-12-24 | 130.00 | 133.50 | 130.00 | 133.50 | 2,639 |
| 2024-12-23 | 133.50 | 137.00 | 130.00 | 133.50 | 23,674 |
| 2024-12-20 | 133.00 | 135.50 | 133.00 | 135.50 | 100,335 |
| 2024-12-19 | 134.00 | 136.00 | 133.00 | 133.50 | 44,747 |
| 2024-12-18 | 136.00 | 136.50 | 135.50 | 136.50 | 14,054 |
| 2024-12-17 | 136.00 | 137.00 | 135.50 | 136.00 | 80,871 |
| 2024-12-16 | 136.00 | 137.00 | 136.00 | 136.50 | 113,575 |
| 2024-12-13 | 138.50 | 138.50 | 136.00 | 136.50 | 21,324 |
| 2024-12-12 | 138.50 | 139.50 | 138.50 | 139.00 | 54,075 |
| 2024-12-11 | 138.00 | 139.50 | 138.00 | 139.50 | 43,369 |
| 2024-12-10 | 137.50 | 140.00 | 137.50 | 140.00 | 19,740 |
| 2024-12-09 | 139.50 | 140.00 | 137.00 | 139.50 | 34,890 |
| 2024-12-06 | 137.00 | 137.00 | 135.00 | 137.00 | 38,089 |
| 2024-12-05 | 137.50 | 138.50 | 137.50 | 138.50 | 60,444 |
| 2024-12-04 | 135.00 | 139.00 | 135.00 | 139.00 | 92,761 |
| 2024-12-03 | 128.50 | 136.00 | 128.50 | 136.00 | 113,975 |
| 2024-12-02 | 130.50 | 134.00 | 130.00 | 130.00 | 110,172 |
| 2024-11-29 | 133.50 | 136.50 | 130.00 | 133.00 | 28,846 |
| 2024-11-28 | 130.50 | 131.50 | 129.50 | 129.50 | 92,313 |
| 2024-11-27 | 132.50 | 133.00 | 127.00 | 131.25 | 409,181 |
| 2024-11-26 | 119.00 | 119.00 | 115.00 | 117.25 | 16,832 |
| 2024-11-25 | 119.50 | 119.50 | 118.00 | 119.50 | 51,166 |
| 2024-11-22 | 120.50 | 120.50 | 120.00 | 120.00 | 58,523 |
| 2024-11-21 | 124.00 | 124.00 | 122.50 | 124.00 | 7,916 |
| 2024-11-20 | 125.00 | 125.00 | 125.00 | 124.50 | 98,722 |
| 2024-11-19 | 125.50 | 125.50 | 125.00 | 125.00 | 145,243 |
| 2024-11-18 | 128.50 | 130.50 | 127.00 | 127.00 | 59,098 |
| 2024-11-15 | 126.50 | 130.00 | 126.00 | 128.50 | 86,502 |
| 2024-11-14 | 127.50 | 128.50 | 126.00 | 128.50 | 69,316 |
| 2024-11-13 | 132.00 | 132.00 | 128.50 | 132.00 | 70,370 |
| 2024-11-12 | 135.50 | 135.50 | 133.00 | 135.00 | 9,637 |
| 2024-11-11 | 135.00 | 135.00 | 135.00 | 133.25 | 4,952 |
| 2024-11-08 | 138.50 | 138.50 | 135.00 | 135.00 | 101,708 |
| 2024-11-07 | 138.00 | 138.00 | 135.00 | 137.50 | 232,060 |
| 2024-11-06 | 144.50 | 144.50 | 138.50 | 140.00 | 46,567 |
| 2024-11-05 | 139.00 | 139.00 | 139.00 | 139.00 | 152,148 |
| 2024-11-04 | 144.00 | 144.00 | 140.00 | 140.00 | 51,083 |
| 2024-11-01 | 140.00 | 144.00 | 140.00 | 142.50 | 71,952 |
| 2024-10-31 | 150.00 | 150.00 | 140.00 | 142.00 | 53,117 |
| 2024-10-30 | 155.00 | 155.00 | 151.00 | 152.00 | 234,806 |
| 2024-10-29 | 170.00 | 171.50 | 153.50 | 158.00 | 408,174 |
| 2024-10-28 | 169.00 | 174.50 | 169.00 | 170.00 | 108,729 |
| 2024-10-25 | 171.00 | 175.00 | 171.00 | 174.00 | 35,275 |
| 2024-10-24 | 168.50 | 174.50 | 168.50 | 174.50 | 83,874 |
| 2024-10-23 | 171.00 | 173.50 | 171.00 | 172.50 | 104,946 |
| 2024-10-22 | 173.50 | 173.50 | 170.50 | 173.00 | 88,728 |
| 2024-10-21 | 174.50 | 174.50 | 173.00 | 173.00 | 27,948 |
| 2024-10-18 | 168.50 | 174.50 | 168.50 | 171.00 | 61,000 |
| 2024-10-17 | 170.00 | 174.50 | 168.50 | 174.50 | 87,250 |
| 2024-10-16 | 167.00 | 174.50 | 167.00 | 174.00 | 94,022 |
| 2024-10-15 | 165.00 | 168.00 | 165.00 | 168.00 | 95,730 |
| 2024-10-14 | 163.50 | 165.00 | 163.50 | 165.00 | 103,968 |
| 2024-10-11 | 164.50 | 164.50 | 163.50 | 163.50 | 46,938 |
| 2024-10-10 | 162.00 | 165.00 | 162.00 | 165.00 | 23,326 |
| 2024-10-09 | 162.00 | 165.00 | 162.00 | 165.00 | 181,222 |
| 2024-10-08 | 155.00 | 160.00 | 151.00 | 160.00 | 488,828 |
| 2024-10-07 | 149.00 | 153.00 | 149.00 | 153.00 | 24,207 |
| 2024-10-04 | 155.00 | 155.00 | 150.00 | 150.50 | 88,101 |
| 2024-10-03 | 154.50 | 154.50 | 150.00 | 152.50 | 52,364 |
| 2024-10-02 | 149.50 | 152.50 | 149.50 | 152.50 | 36,401 |
| 2024-10-01 | 144.00 | 149.50 | 144.00 | 149.50 | 12,310 |
| 2024-09-30 | 146.50 | 147.00 | 140.00 | 147.00 | 44,330 |
| 2024-09-27 | 147.50 | 147.50 | 142.00 | 142.00 | 5,530 |
| 2024-09-26 | 145.00 | 149.00 | 145.00 | 149.00 | 5,498 |
| 2024-09-25 | 142.00 | 142.00 | 142.00 | 145.75 | 113 |
| 2024-09-24 | 145.00 | 145.00 | 143.00 | 142.25 | 15,013 |
| 2024-09-23 | 145.50 | 145.50 | 145.00 | 145.00 | 7,171 |
| 2024-09-20 | 148.50 | 150.00 | 145.50 | 145.50 | 39,846 |
| 2024-09-19 | 152.50 | 152.50 | 151.50 | 151.50 | 7,053 |
| 2024-09-18 | 150.00 | 150.00 | 149.00 | 149.00 | 7,577 |
| 2024-09-17 | 148.00 | 148.00 | 148.00 | 148.00 | 14,047 |
| 2024-09-16 | 153.00 | 153.00 | 148.50 | 150.50 | 44,353 |
| 2024-09-13 | 148.50 | 154.50 | 148.50 | 153.50 | 11,787 |
| 2024-09-12 | 149.00 | 154.50 | 148.50 | 150.00 | 25,347 |
| 2024-09-11 | 150.50 | 154.50 | 150.00 | 152.00 | 24,964 |
| 2024-09-10 | 154.00 | 154.00 | 154.00 | 154.00 | 3,968 |
| 2024-09-09 | 160.00 | 160.00 | 152.00 | 153.00 | 8,521 |
| 2024-09-06 | 144.50 | 160.00 | 144.50 | 160.00 | 93,153 |
| 2024-09-05 | 144.50 | 144.50 | 144.50 | 144.50 | 11,044 |
| 2024-09-04 | 143.50 | 144.50 | 143.50 | 144.50 | 47,861 |
| 2024-09-03 | 143.50 | 143.50 | 143.50 | 143.50 | 10,080 |
| 2024-09-02 | 141.00 | 143.50 | 141.00 | 143.50 | 38,737 |
| 2024-08-30 | 140.50 | 144.50 | 140.50 | 143.50 | 12,436 |
| 2024-08-29 | 143.00 | 144.50 | 142.50 | 144.50 | 70,416 |
| 2024-08-28 | 136.00 | 143.00 | 136.00 | 143.00 | 66,323 |
| 2024-08-27 | 142.50 | 143.00 | 142.50 | 143.00 | 124,904 |
| 2024-08-26 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2024-08-23 | 142.50 | 143.00 | 142.50 | 142.50 | 19,836 |
| 2024-08-22 | 139.00 | 143.00 | 139.00 | 143.00 | 29,614 |
| 2024-08-21 | 142.50 | 143.00 | 142.00 | 143.00 | 12,589 |
| 2024-08-20 | 139.50 | 143.00 | 139.50 | 143.00 | 65,177 |
| 2024-08-19 | 140.50 | 141.00 | 140.50 | 141.00 | 11,996 |
| 2024-08-16 | 139.50 | 139.50 | 139.50 | 141.25 | 18,765 |
| 2024-08-15 | 136.00 | 139.00 | 136.00 | 139.00 | 20,064 |
| 2024-08-14 | 138.00 | 138.00 | 138.00 | 138.00 | 11,167 |
| 2024-08-13 | 138.00 | 138.75 | 138.00 | 138.75 | 11,652 |
| 2024-08-12 | 135.00 | 140.50 | 135.00 | 138.00 | 35,126 |
| 2024-08-09 | 135.00 | 137.00 | 135.00 | 137.00 | 47,836 |
| 2024-08-08 | 135.00 | 140.50 | 135.00 | 140.00 | 157,644 |
| 2024-08-07 | 137.00 | 140.00 | 137.00 | 140.00 | 35,713 |
| 2024-08-06 | 140.50 | 140.50 | 136.50 | 136.50 | 255,307 |
| 2024-08-05 | 141.00 | 141.00 | 140.00 | 140.50 | 43,998 |
| 2024-08-02 | 142.00 | 142.00 | 142.00 | 142.00 | 27,878 |
| 2024-08-01 | 142.50 | 142.50 | 142.00 | 142.00 | 10,478 |
| 2024-07-31 | 142.00 | 142.50 | 142.00 | 142.00 | 66,400 |
| 2024-07-30 | 142.00 | 142.00 | 142.00 | 142.00 | 73,439 |
| 2024-07-29 | 141.50 | 141.50 | 141.50 | 141.50 | 10,078 |
| 2024-07-26 | 141.00 | 141.50 | 141.00 | 141.50 | 10,001 |
| 2024-07-25 | 141.00 | 141.00 | 140.00 | 141.00 | 82,754 |
| 2024-07-24 | 141.50 | 141.50 | 141.50 | 141.50 | 50,457 |
| 2024-07-23 | 141.50 | 142.00 | 141.00 | 141.50 | 113,703 |
| 2024-07-22 | 141.00 | 141.00 | 141.00 | 141.50 | 31,419 |
| 2024-07-19 | 140.50 | 140.50 | 140.50 | 141.25 | 63,319 |
| 2024-07-18 | 141.00 | 141.00 | 141.00 | 141.00 | 377 |
| 2024-07-17 | 138.50 | 142.50 | 138.50 | 140.00 | 74,314 |
| 2024-07-16 | 138.50 | 138.50 | 138.50 | 138.50 | 15,126 |
| 2024-07-15 | 138.50 | 139.50 | 138.50 | 139.50 | 79,139 |
| 2024-07-12 | 137.50 | 138.50 | 137.50 | 138.50 | 42,616 |
| 2024-07-11 | 140.00 | 140.00 | 140.00 | 141.00 | 70,159 |
| 2024-07-10 | 139.00 | 141.50 | 139.00 | 141.50 | 112,698 |
| 2024-07-09 | 138.00 | 142.50 | 138.00 | 142.50 | 25,105 |
| 2024-07-08 | 137.50 | 143.00 | 137.50 | 143.00 | 235,264 |
| 2024-07-05 | 138.00 | 140.50 | 138.00 | 138.00 | 26,029 |
| 2024-07-04 | 142.00 | 142.00 | 138.00 | 138.00 | 73,169 |
| 2024-07-03 | 141.00 | 142.00 | 139.00 | 139.00 | 132,942 |
| 2024-07-02 | 141.00 | 143.00 | 141.00 | 143.00 | 19,334 |
| 2024-07-01 | 140.50 | 144.50 | 140.50 | 142.00 | 47,349 |
| 2024-06-28 | 139.50 | 142.00 | 139.50 | 141.00 | 48,659 |
| 2024-06-27 | 142.00 | 142.00 | 138.00 | 138.00 | 67,826 |
| 2024-06-26 | 145.00 | 145.00 | 142.50 | 142.50 | 27,242 |
| 2024-06-25 | 144.00 | 144.00 | 142.50 | 142.50 | 147,545 |
| 2024-06-24 | 144.00 | 145.50 | 142.50 | 144.50 | 158,824 |
| 2024-06-21 | 144.00 | 145.00 | 144.00 | 145.00 | 234,060 |
| 2024-06-20 | 144.00 | 144.50 | 143.50 | 144.00 | 63,168 |
| 2024-06-19 | 140.00 | 144.00 | 140.00 | 144.00 | 39,863 |
| 2024-06-18 | 142.00 | 144.00 | 135.00 | 144.00 | 116,439 |
| 2024-06-17 | 141.00 | 141.00 | 141.00 | 141.00 | 1,185 |
| 2024-06-14 | 138.00 | 141.50 | 138.00 | 139.00 | 133,948 |
| 2024-06-13 | 142.00 | 142.00 | 136.50 | 140.00 | 111,957 |
| 2024-06-12 | 141.00 | 142.50 | 141.00 | 142.50 | 45,164 |
| 2024-06-11 | 143.50 | 143.50 | 143.50 | 142.50 | 2,805 |
| 2024-06-10 | 141.00 | 141.50 | 141.00 | 141.50 | 31,435 |
| 2024-06-07 | 144.00 | 144.00 | 141.00 | 142.00 | 27,070 |
| 2024-06-06 | 143.00 | 144.00 | 142.00 | 144.00 | 32,775 |
| 2024-06-05 | 140.00 | 141.50 | 140.00 | 141.50 | 52,232 |
| 2024-06-04 | 144.00 | 144.00 | 141.00 | 141.50 | 6,848 |
| 2024-06-03 | 141.50 | 141.50 | 141.50 | 141.50 | 17,207 |
| 2024-05-31 | 143.00 | 143.00 | 141.00 | 141.00 | 33,065 |
| 2024-05-30 | 139.00 | 143.00 | 139.00 | 140.00 | 111,152 |
| 2024-05-29 | 143.00 | 144.00 | 139.50 | 139.50 | 60,994 |
| 2024-05-28 | 138.50 | 143.00 | 138.50 | 143.00 | 235,476 |
| 2024-05-27 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2024-05-24 | 139.50 | 143.00 | 139.00 | 143.00 | 95,997 |
| 2024-05-23 | 142.50 | 143.00 | 142.50 | 143.00 | 74,597 |
| 2024-05-22 | 140.00 | 141.50 | 139.00 | 141.50 | 60,514 |
| 2024-05-21 | 138.50 | 142.50 | 138.50 | 142.50 | 129,341 |
| 2024-05-20 | 142.00 | 142.00 | 140.00 | 140.00 | 133,510 |
| 2024-05-17 | 143.50 | 143.50 | 142.00 | 142.00 | 162,858 |
| 2024-05-16 | 144.00 | 144.00 | 144.00 | 144.00 | 5,957 |
| 2024-05-15 | 144.50 | 145.00 | 144.00 | 144.50 | 238,788 |
| 2024-05-14 | 143.00 | 145.00 | 143.00 | 144.50 | 68,038 |
| 2024-05-13 | 144.50 | 145.00 | 141.00 | 145.00 | 21,489 |
| 2024-05-10 | 144.50 | 145.00 | 141.00 | 145.00 | 2,729 |
| 2024-05-09 | 144.00 | 144.50 | 140.50 | 144.50 | 23,814 |
| 2024-05-08 | 144.00 | 145.00 | 144.00 | 145.00 | 1,763 |
| 2024-05-07 | 141.50 | 143.00 | 141.50 | 143.00 | 6,259 |
| 2024-05-06 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2024-05-03 | 141.50 | 143.00 | 141.50 | 143.00 | 181,894 |
| 2024-05-02 | 142.00 | 142.00 | 140.50 | 141.50 | 368,149 |
| 2024-05-01 | 139.00 | 142.00 | 139.00 | 141.00 | 151,654 |
| 2024-04-30 | 138.00 | 140.00 | 138.00 | 139.50 | 45,821 |
| 2024-04-29 | 140.00 | 142.00 | 139.50 | 139.50 | 79,636 |
| 2024-04-26 | 136.00 | 140.00 | 136.00 | 140.00 | 6,255 |
| 2024-04-25 | 138.00 | 139.00 | 138.00 | 139.00 | 3,981 |
| 2024-04-24 | 138.50 | 138.50 | 138.50 | 138.50 | 35,146 |
| 2024-04-23 | 137.00 | 139.00 | 137.00 | 139.00 | 15,629 |
| 2024-04-22 | 137.00 | 138.00 | 135.50 | 138.00 | 42,439 |
| 2024-04-19 | 136.50 | 138.00 | 136.50 | 138.00 | 3,338 |
| 2024-04-18 | 138.00 | 138.00 | 137.00 | 138.00 | 3,442 |
| 2024-04-17 | 138.00 | 138.00 | 136.00 | 138.00 | 20,321 |
| 2024-04-16 | 136.00 | 137.50 | 135.50 | 137.50 | 184,296 |
| 2024-04-15 | 136.00 | 136.00 | 136.00 | 136.00 | 4,953 |
| 2024-04-12 | 136.00 | 136.00 | 134.00 | 135.50 | 12,752 |
| 2024-04-11 | 136.00 | 136.00 | 135.00 | 135.50 | 8,810 |
| 2024-04-10 | 133.50 | 136.00 | 133.50 | 136.00 | 70,896 |
| 2024-04-09 | 136.00 | 136.00 | 135.00 | 136.00 | 45,342 |
| 2024-04-08 | 134.50 | 136.50 | 134.00 | 136.00 | 368,713 |
| 2024-04-05 | 133.50 | 134.00 | 133.50 | 134.00 | 216,436 |
| 2024-04-04 | 135.00 | 135.50 | 131.50 | 134.00 | 220,777 |
| 2024-04-03 | 132.00 | 133.50 | 132.00 | 133.50 | 39,337 |
| 2024-04-02 | 132.00 | 134.50 | 132.00 | 132.00 | 73,457 |
| 2024-04-01 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-03-29 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-03-28 | 133.00 | 134.00 | 133.00 | 134.00 | 23,618 |
| 2024-03-27 | 135.00 | 135.00 | 132.00 | 133.00 | 12,674 |
| 2024-03-26 | 132.00 | 132.00 | 132.00 | 132.00 | 2,946 |
| 2024-03-25 | 131.00 | 132.00 | 131.00 | 132.00 | 17,862 |
| 2024-03-22 | 129.00 | 130.00 | 129.00 | 130.00 | 6,722 |
| 2024-03-21 | 132.00 | 132.00 | 132.00 | 132.00 | 1,941 |
| 2024-03-20 | 132.75 | 132.75 | 132.25 | 132.25 | 2,437 |
| 2024-03-19 | 129.00 | 132.75 | 129.00 | 132.75 | 49 |
| 2024-03-18 | 129.00 | 129.00 | 129.00 | 129.00 | 3,507 |
| 2024-03-15 | 132.50 | 132.50 | 129.50 | 129.50 | 35,745 |
| 2024-03-14 | 130.00 | 130.00 | 129.00 | 129.50 | 55,546 |
| 2024-03-13 | 132.50 | 132.50 | 132.00 | 132.00 | 86,041 |
| 2024-03-12 | 131.00 | 135.00 | 131.00 | 133.75 | 814,444 |
| 2024-03-11 | 126.00 | 129.00 | 126.00 | 129.00 | 8,835 |
| 2024-03-08 | 125.50 | 126.75 | 125.50 | 126.75 | 167 |
| 2024-03-07 | 125.50 | 125.50 | 125.50 | 125.50 | 1,599 |
| 2024-03-06 | 126.00 | 128.00 | 126.00 | 128.00 | 15,547 |
| 2024-03-05 | 127.00 | 127.00 | 126.50 | 128.25 | 9,210 |
| 2024-03-04 | 127.50 | 128.50 | 127.50 | 128.50 | 16,504 |
| 2024-03-01 | 128.00 | 128.50 | 128.00 | 128.50 | 19,226 |
| 2024-02-29 | 129.50 | 131.00 | 126.00 | 131.00 | 15,377 |
| 2024-02-28 | 124.00 | 124.00 | 123.00 | 123.50 | 3,666 |
| 2024-02-27 | 126.00 | 127.00 | 124.00 | 124.00 | 25,446 |
| 2024-02-26 | 128.50 | 129.00 | 126.00 | 126.00 | 58,843 |
| 2024-02-23 | 129.00 | 131.00 | 124.50 | 126.00 | 117,979 |
| 2024-02-22 | 123.50 | 128.00 | 123.50 | 128.00 | 47,910 |
| 2024-02-21 | 125.50 | 125.50 | 123.00 | 123.00 | 2,409 |
| 2024-02-20 | 125.00 | 130.00 | 125.00 | 127.00 | 62,878 |
| 2024-02-19 | 118.50 | 123.00 | 115.50 | 121.00 | 30,029 |
| 2024-02-16 | 116.00 | 116.00 | 114.00 | 116.00 | 1,227 |
| 2024-02-15 | 114.00 | 118.00 | 114.00 | 118.00 | 35,380 |
| 2024-02-14 | 109.00 | 114.00 | 109.00 | 111.75 | 37,003 |
| 2024-02-13 | 106.50 | 109.00 | 106.50 | 109.00 | 12,420 |
| 2024-02-12 | 104.00 | 104.00 | 104.00 | 106.25 | 9,976 |
| 2024-02-09 | 105.00 | 106.00 | 104.00 | 104.00 | 14,405 |
| 2024-02-08 | 105.00 | 105.00 | 105.00 | 104.25 | 1,379 |
| 2024-02-07 | 104.00 | 104.50 | 101.00 | 101.00 | 27,167 |
| 2024-02-06 | 102.00 | 108.00 | 102.00 | 105.50 | 34,495 |
| 2024-02-05 | 106.00 | 108.00 | 104.00 | 104.00 | 65,583 |
| 2024-02-02 | 101.00 | 103.50 | 101.00 | 103.50 | 1,177 |
| 2024-02-01 | 104.00 | 106.00 | 101.00 | 101.00 | 15,237 |
| 2024-01-31 | 100.00 | 106.00 | 100.00 | 105.00 | 50,895 |
| 2024-01-30 | 99.40 | 101.50 | 98.80 | 100.70 | 53,088 |
| 2024-01-29 | 101.00 | 101.00 | 99.20 | 100.00 | 12,558 |
| 2024-01-26 | 93.00 | 101.00 | 93.00 | 98.70 | 83,551 |
| 2024-01-25 | 95.00 | 98.00 | 95.00 | 98.00 | 8,668 |
| 2024-01-24 | 96.20 | 98.00 | 96.20 | 98.00 | 7,529 |
| 2024-01-23 | 93.00 | 94.00 | 92.00 | 94.00 | 17,001 |
| 2024-01-22 | 96.60 | 96.60 | 93.00 | 93.00 | 4,787 |
| 2024-01-19 | 97.60 | 97.60 | 92.20 | 95.00 | 6,658 |
| 2024-01-18 | 95.80 | 95.80 | 94.40 | 94.60 | 9,977 |
| 2024-01-17 | 92.80 | 94.40 | 92.80 | 94.40 | 2,629 |
| 2024-01-16 | 104.50 | 104.50 | 93.00 | 95.00 | 43,783 |
| 2024-01-15 | 103.50 | 105.00 | 103.50 | 105.00 | 12,297 |
| 2024-01-12 | 99.20 | 101.00 | 99.00 | 99.60 | 24,450 |
| 2024-01-11 | 99.20 | 99.20 | 99.00 | 99.00 | 33,465 |
| 2024-01-10 | 104.50 | 104.50 | 100.50 | 102.50 | 41,615 |
| 2024-01-09 | 104.00 | 104.50 | 100.00 | 104.00 | 140,472 |
| 2024-01-08 | 104.50 | 107.50 | 104.50 | 106.25 | 29,928 |
| 2024-01-05 | 105.00 | 105.00 | 102.00 | 102.00 | 8,278 |
| 2024-01-04 | 108.00 | 108.00 | 107.50 | 107.50 | 18,638 |
| 2024-01-03 | 110.00 | 110.00 | 108.50 | 109.25 | 9,305 |
| 2024-01-02 | 112.00 | 113.50 | 110.00 | 110.00 | 12,124 |
| 2024-01-01 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2023-12-29 | 109.00 | 115.00 | 108.50 | 114.50 | 26,848 |
| 2023-12-28 | 106.00 | 111.50 | 106.00 | 108.50 | 36,105 |
| 2023-12-27 | 106.50 | 106.50 | 106.50 | 106.50 | 11,249 |
| 2023-12-26 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-12-25 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-12-22 | 103.00 | 103.50 | 103.00 | 103.00 | 4,585 |
| 2023-12-21 | 105.00 | 105.00 | 100.00 | 103.00 | 91,192 |
| 2023-12-20 | 97.60 | 105.00 | 97.60 | 102.00 | 286,438 |
| 2023-12-19 | 96.80 | 97.20 | 94.60 | 97.20 | 24,409 |
| 2023-12-18 | 91.80 | 95.00 | 91.80 | 94.00 | 67,142 |
| 2023-12-15 | 89.00 | 92.00 | 89.00 | 92.00 | 26,201 |
| 2023-12-14 | 89.00 | 90.20 | 88.00 | 90.20 | 162,247 |
| 2023-12-13 | 87.60 | 87.60 | 84.00 | 84.00 | 12,589 |
| 2023-12-12 | 87.40 | 87.60 | 87.40 | 87.40 | 14,105 |
| 2023-12-11 | 89.80 | 89.80 | 88.00 | 88.00 | 6,845 |
| 2023-12-08 | 87.20 | 87.20 | 86.40 | 86.40 | 4,300 |
| 2023-12-07 | 88.20 | 88.80 | 87.00 | 87.00 | 80,066 |
| 2023-12-06 | 87.00 | 90.00 | 87.00 | 88.40 | 43,818 |
| 2023-12-05 | 88.00 | 89.60 | 87.00 | 89.60 | 105,794 |
| 2023-12-04 | 86.20 | 86.20 | 85.00 | 85.60 | 53,223 |
| 2023-12-01 | 83.40 | 87.00 | 83.40 | 85.40 | 147,826 |
| 2023-11-30 | 77.00 | 82.60 | 77.00 | 81.00 | 47,046 |
| 2023-11-29 | 80.00 | 80.00 | 75.00 | 75.00 | 160,792 |
| 2023-11-28 | 77.80 | 79.00 | 77.00 | 77.00 | 35,963 |
| 2023-11-27 | 76.00 | 78.00 | 76.00 | 77.00 | 1,270,102 |
| 2023-11-24 | 76.00 | 77.40 | 76.00 | 77.40 | 4,119,420 |
| 2023-11-23 | 72.60 | 77.40 | 70.80 | 76.00 | 14,149,718 |
| 2023-11-22 | 77.20 | 79.60 | 77.00 | 77.40 | 29,050 |
| 2023-11-21 | 76.00 | 78.60 | 76.00 | 78.40 | 58,876 |
| 2023-11-20 | 80.40 | 80.40 | 78.00 | 78.50 | 17,322 |
| 2023-11-17 | 77.60 | 79.00 | 77.60 | 79.00 | 1,687 |
| 2023-11-16 | 78.60 | 79.20 | 78.60 | 77.90 | 4,464 |
| 2023-11-15 | 78.00 | 78.90 | 78.00 | 78.90 | 1,482 |
| 2023-11-14 | 78.80 | 78.80 | 78.00 | 78.00 | 36,267 |
| 2023-11-13 | 78.00 | 79.80 | 78.00 | 78.40 | 114,159 |
| 2023-11-10 | 78.60 | 80.00 | 77.00 | 77.00 | 25,148 |
| 2023-11-09 | 78.90 | 78.90 | 78.90 | 78.90 | 812 |
| 2023-11-08 | 78.50 | 78.90 | 78.50 | 78.90 | 1,082 |
| 2023-11-07 | 78.00 | 78.00 | 77.20 | 78.50 | 11,375 |
| 2023-11-06 | 80.00 | 80.00 | 80.00 | 80.00 | 9,887 |
| 2023-11-03 | 79.00 | 80.00 | 79.00 | 79.00 | 16,238 |
| 2023-11-02 | 80.00 | 80.00 | 80.00 | 79.80 | 28,136 |
| 2023-11-01 | 80.00 | 80.00 | 80.00 | 80.00 | 6,655 |
| 2023-10-31 | 78.40 | 80.00 | 78.40 | 79.20 | 29,518 |
| 2023-10-30 | 78.00 | 78.00 | 78.00 | 77.60 | 2,946 |
| 2023-10-27 | 77.00 | 77.60 | 77.00 | 77.60 | 41,333 |
| 2023-10-26 | 77.00 | 77.00 | 77.00 | 77.30 | 16,754 |
| 2023-10-25 | 78.00 | 78.00 | 77.20 | 77.20 | 12,868 |
| 2023-10-24 | 78.00 | 78.00 | 78.00 | 78.00 | 6,253 |
| 2023-10-23 | 78.00 | 79.60 | 78.00 | 78.00 | 22,108 |
| 2023-10-20 | 80.00 | 80.00 | 79.80 | 78.90 | 54,222 |
| 2023-10-19 | 80.00 | 80.00 | 80.00 | 80.00 | 14,323 |
| 2023-10-18 | 81.00 | 82.00 | 81.00 | 82.00 | 938 |
| 2023-10-17 | 81.20 | 82.00 | 81.20 | 82.00 | 13,346 |
| 2023-10-16 | 82.00 | 82.00 | 81.60 | 81.60 | 4,579 |
| 2023-10-13 | 83.00 | 83.20 | 82.60 | 81.80 | 50,631 |
| 2023-10-12 | 83.80 | 83.80 | 82.80 | 82.80 | 131,661 |
| 2023-10-11 | 85.00 | 85.00 | 83.20 | 83.50 | 184,282 |
| 2023-10-10 | 85.00 | 85.00 | 84.00 | 84.60 | 155,899 |
| 2023-10-09 | 86.40 | 86.40 | 84.00 | 85.00 | 81,373 |
| 2023-10-06 | 87.00 | 87.20 | 85.20 | 86.20 | 2,205,726 |
| 2023-10-05 | 88.80 | 88.80 | 86.20 | 87.00 | 478,115 |
| 2023-10-04 | 88.00 | 88.00 | 85.00 | 86.90 | 350,085 |
| 2023-10-03 | 88.00 | 90.80 | 88.00 | 88.00 | 11,134 |
| 2023-10-02 | 88.00 | 90.00 | 88.00 | 88.00 | 20,172 |
| 2023-09-29 | 88.60 | 88.60 | 88.00 | 88.00 | 18,125 |
| 2023-09-28 | 90.00 | 90.00 | 90.00 | 90.00 | 142,226 |
| 2023-09-27 | 91.80 | 91.80 | 90.00 | 90.00 | 401 |
| 2023-09-26 | 90.00 | 90.00 | 90.00 | 90.00 | 10,178 |
| 2023-09-25 | 90.00 | 90.00 | 90.00 | 90.00 | 127 |
| 2023-09-22 | 91.20 | 91.20 | 88.00 | 88.00 | 39,411 |
| 2023-09-21 | 94.80 | 94.80 | 94.80 | 92.70 | 2,730 |
| 2023-09-20 | 93.00 | 94.00 | 90.20 | 91.00 | 280,743 |
| 2023-09-19 | 93.00 | 93.00 | 93.00 | 93.00 | 2,859 |
| 2023-09-18 | 91.00 | 91.00 | 91.00 | 92.40 | 18,263 |
| 2023-09-15 | 92.00 | 92.00 | 91.00 | 91.00 | 17,220 |
| 2023-09-14 | 93.00 | 93.00 | 91.00 | 93.00 | 19,821 |
| 2023-09-13 | 93.20 | 96.00 | 93.20 | 94.00 | 81,451 |
| 2023-09-12 | 91.00 | 92.00 | 91.00 | 92.00 | 9,574 |
| 2023-09-11 | 91.00 | 91.00 | 91.00 | 91.00 | 17,212 |
| 2023-09-08 | 91.00 | 92.00 | 91.00 | 92.00 | 13,655 |
| 2023-09-07 | 92.80 | 92.80 | 91.00 | 91.00 | 21,289 |
| 2023-09-06 | 92.80 | 92.80 | 92.80 | 92.80 | 2,525 |
| 2023-09-05 | 92.00 | 93.40 | 92.00 | 93.40 | 3 |
| 2023-09-04 | 93.00 | 93.00 | 91.00 | 92.00 | 75,525 |
| 2023-09-01 | 97.00 | 97.00 | 95.00 | 94.70 | 1,152 |
| 2023-08-31 | 97.00 | 97.00 | 97.00 | 97.00 | 32,050 |
| 2023-08-30 | 95.00 | 95.00 | 95.00 | 95.90 | 578,495 |
| 2023-08-29 | 95.80 | 97.00 | 95.00 | 97.00 | 49,040 |
| 2023-08-28 | 94.90 | 94.90 | 94.90 | 94.90 | 0 |
| 2023-08-25 | 94.90 | 94.90 | 94.90 | 94.90 | 12,628 |
| 2023-08-24 | 94.00 | 94.90 | 94.00 | 94.90 | 569 |
| 2023-08-23 | 95.60 | 95.60 | 94.00 | 94.00 | 10,872 |
| 2023-08-22 | 96.80 | 96.80 | 94.00 | 95.20 | 75,779 |
| 2023-08-21 | 95.40 | 95.40 | 95.40 | 95.40 | 984 |
| 2023-08-18 | 97.60 | 97.60 | 95.00 | 95.60 | 12,042 |
| 2023-08-17 | 96.00 | 96.00 | 95.00 | 95.00 | 607 |
| 2023-08-16 | 96.00 | 96.00 | 95.00 | 95.00 | 55,197 |
| 2023-08-15 | 98.00 | 98.00 | 96.00 | 96.20 | 59,642 |
| 2023-08-14 | 101.50 | 101.50 | 96.20 | 96.20 | 43,926 |
| 2023-08-11 | 102.00 | 102.00 | 101.50 | 101.75 | 19,120 |
| 2023-08-10 | 102.00 | 102.50 | 100.00 | 102.50 | 36,689 |
| 2023-08-09 | 100.00 | 100.00 | 100.00 | 100.00 | 1,024 |
| 2023-08-08 | 101.50 | 102.50 | 100.00 | 100.00 | 75,814 |
| 2023-08-07 | 101.50 | 101.50 | 101.50 | 101.50 | 7,019 |
| 2023-08-04 | 104.00 | 104.00 | 101.00 | 101.00 | 83,021 |
| 2023-08-03 | 107.00 | 107.00 | 105.00 | 105.00 | 4,499 |
| 2023-08-02 | 106.50 | 109.00 | 106.50 | 106.50 | 53,287 |
| 2023-08-01 | 108.00 | 108.00 | 107.00 | 107.00 | 10,289 |
| 2023-07-31 | 107.00 | 107.50 | 106.50 | 106.50 | 30,202 |
| 2023-07-28 | 108.00 | 108.00 | 106.00 | 106.50 | 86,322 |
| 2023-07-27 | 112.00 | 112.00 | 106.00 | 106.00 | 290,709 |
| 2023-07-26 | 105.50 | 110.00 | 105.50 | 110.00 | 164,283 |
| 2023-07-25 | 99.80 | 102.00 | 99.80 | 102.00 | 22,925 |
| 2023-07-24 | 99.80 | 99.80 | 99.00 | 99.00 | 4,092 |
| 2023-07-21 | 98.00 | 98.20 | 97.80 | 98.00 | 20,896 |
| 2023-07-20 | 98.00 | 98.00 | 98.00 | 96.60 | 9,617,003 |
| 2023-07-19 | 97.00 | 99.00 | 96.00 | 97.00 | 226,292 |
| 2023-07-18 | 99.00 | 99.00 | 97.60 | 98.20 | 1,448,799 |
| 2023-07-17 | 96.80 | 99.00 | 96.80 | 97.20 | 40,648 |
| 2023-07-14 | 96.80 | 96.80 | 96.80 | 96.80 | 2,417 |
| 2023-07-13 | 97.40 | 97.40 | 96.80 | 96.80 | 248 |
| 2023-07-12 | 97.00 | 97.40 | 96.80 | 97.00 | 120,552 |
| 2023-07-11 | 97.00 | 97.00 | 96.00 | 97.00 | 28,854 |
| 2023-07-10 | 96.00 | 96.60 | 96.00 | 96.60 | 12,343 |
| 2023-07-07 | 96.80 | 96.80 | 95.00 | 96.40 | 10,348 |
| 2023-07-06 | 96.80 | 96.80 | 95.40 | 95.40 | 40,008 |
| 2023-07-05 | 95.00 | 96.80 | 95.00 | 95.00 | 108,991 |
| 2023-07-04 | 96.00 | 96.40 | 95.00 | 96.40 | 63,902 |
| 2023-07-03 | 96.00 | 97.00 | 96.00 | 96.40 | 21,279 |
| 2023-06-30 | 95.40 | 95.40 | 95.40 | 95.40 | 27,013 |
| 2023-06-29 | 100.50 | 100.50 | 95.00 | 95.00 | 68,053 |
| 2023-06-28 | 99.00 | 100.50 | 99.00 | 100.50 | 1,533 |
| 2023-06-27 | 99.80 | 100.50 | 98.00 | 100.50 | 48,150 |
| 2023-06-26 | 100.50 | 100.50 | 99.00 | 99.40 | 93,789 |
| 2023-06-23 | 100.50 | 100.50 | 100.00 | 100.50 | 136,541 |
| 2023-06-22 | 102.00 | 104.00 | 100.00 | 102.50 | 95,016 |
| 2023-06-21 | 104.00 | 104.00 | 104.00 | 104.00 | 1,871 |
| 2023-06-20 | 104.00 | 105.00 | 102.00 | 102.00 | 47,236 |
| 2023-06-19 | 104.50 | 104.50 | 104.50 | 102.75 | 14,911 |
| 2023-06-16 | 110.00 | 110.00 | 103.00 | 104.50 | 113,260 |
| 2023-06-15 | 119.00 | 119.00 | 113.00 | 111.25 | 135,599 |
| 2023-06-14 | 121.00 | 123.00 | 120.00 | 120.00 | 244,706 |
| 2023-06-13 | 123.50 | 125.00 | 123.50 | 125.00 | 9,126 |
| 2023-06-12 | 123.00 | 123.00 | 123.00 | 123.00 | 2,131 |
| 2023-06-09 | 125.00 | 126.50 | 124.50 | 125.00 | 44,406 |
| 2023-06-08 | 124.50 | 125.00 | 124.00 | 125.00 | 588,205 |
| 2023-06-07 | 125.00 | 125.50 | 123.50 | 125.00 | 39,365 |
| 2023-06-06 | 125.50 | 125.50 | 123.00 | 123.00 | 61,793 |
| 2023-06-05 | 125.00 | 125.00 | 125.00 | 125.00 | 231 |
| 2023-06-02 | 127.00 | 127.00 | 127.00 | 126.00 | 103,848 |
| 2023-06-01 | 127.50 | 129.75 | 127.50 | 129.75 | 885 |
| 2023-05-31 | 127.50 | 127.50 | 127.50 | 127.50 | 3,877 |
| 2023-05-30 | 131.00 | 131.00 | 130.00 | 128.50 | 93,285 |
| 2023-05-29 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-26 | 130.00 | 131.00 | 128.00 | 130.00 | 63,366 |
| 2023-05-25 | 130.00 | 130.00 | 129.00 | 130.00 | 1,785 |
| 2023-05-24 | 130.00 | 130.00 | 128.50 | 128.50 | 33,478 |
| 2023-05-23 | 130.50 | 130.50 | 130.50 | 130.50 | 942 |
| 2023-05-22 | 133.50 | 133.50 | 130.00 | 131.50 | 2,838 |
| 2023-05-19 | 132.00 | 132.00 | 129.50 | 132.00 | 17,908 |
| 2023-05-18 | 131.00 | 133.50 | 131.00 | 133.50 | 10,477 |
| 2023-05-17 | 130.00 | 130.00 | 129.50 | 130.00 | 42,363 |
| 2023-05-16 | 131.00 | 131.00 | 131.00 | 131.00 | 20 |
| 2023-05-15 | 132.00 | 132.00 | 131.50 | 131.50 | 50,411 |
| 2023-05-12 | 132.50 | 133.00 | 132.50 | 133.00 | 58,526 |
| 2023-05-11 | 132.50 | 133.00 | 132.50 | 133.00 | 798,832 |
| 2023-05-10 | 130.00 | 130.00 | 130.00 | 132.50 | 485,385 |
| 2023-05-09 | 136.00 | 136.00 | 130.00 | 130.00 | 16,327 |
| 2023-05-08 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-05-05 | 135.00 | 135.00 | 135.00 | 135.00 | 2,578 |
| 2023-05-04 | 134.00 | 134.00 | 134.00 | 134.00 | 10,268 |
| 2023-05-03 | 133.50 | 134.50 | 132.00 | 132.00 | 53,110 |
| 2023-05-02 | 135.00 | 135.00 | 133.50 | 133.50 | 11,194 |
| 2023-05-01 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-04-28 | 140.00 | 140.00 | 135.00 | 135.00 | 91,051 |
| 2023-04-27 | 137.00 | 137.00 | 135.00 | 135.00 | 6,978 |
| 2023-04-26 | 137.00 | 137.00 | 137.00 | 137.00 | 10,261 |
| 2023-04-25 | 135.50 | 137.00 | 133.00 | 135.25 | 98,272 |
| 2023-04-24 | 132.50 | 140.00 | 132.50 | 135.50 | 185,196 |
| 2023-04-21 | 134.00 | 135.50 | 132.50 | 132.50 | 5,046 |
| 2023-04-20 | 135.00 | 136.75 | 135.00 | 136.75 | 2,803 |
| 2023-04-19 | 131.00 | 135.00 | 131.00 | 135.00 | 458 |
| 2023-04-18 | 133.00 | 133.00 | 131.00 | 131.00 | 3,464 |
| 2023-04-17 | 133.50 | 133.50 | 133.00 | 133.00 | 1 |
| 2023-04-14 | 133.50 | 133.50 | 133.50 | 133.50 | 10,088 |
| 2023-04-13 | 130.00 | 133.00 | 130.00 | 133.00 | 10,980 |
| 2023-04-12 | 136.00 | 136.00 | 135.50 | 132.25 | 4,464 |
| 2023-04-11 | 133.00 | 135.50 | 132.00 | 134.00 | 51,524 |
| 2023-04-10 | 134.75 | 134.75 | 134.75 | 134.75 | 0 |
| 2023-04-07 | 134.75 | 134.75 | 134.75 | 134.75 | 0 |
| 2023-04-06 | 129.50 | 134.50 | 129.50 | 134.75 | 74,352 |
| 2023-04-05 | 130.50 | 131.00 | 130.00 | 131.00 | 28,630 |
| 2023-04-04 | 134.50 | 134.50 | 130.00 | 130.00 | 41,987 |
| 2023-04-03 | 135.00 | 135.75 | 135.00 | 135.75 | 13,179 |
| 2023-03-31 | 134.50 | 135.00 | 134.50 | 135.00 | 813,879 |
| 2023-03-30 | 133.50 | 133.50 | 132.50 | 133.50 | 18,019 |
| 2023-03-29 | 135.00 | 135.00 | 134.00 | 135.00 | 125,941 |
| 2023-03-28 | 136.50 | 136.50 | 135.00 | 135.00 | 4,610 |
| 2023-03-27 | 135.00 | 135.00 | 134.00 | 134.00 | 28,483 |
| 2023-03-24 | 135.00 | 135.00 | 135.00 | 135.00 | 4,532 |
| 2023-03-23 | 135.00 | 135.00 | 135.00 | 135.00 | 1,160 |
| 2023-03-22 | 133.00 | 134.50 | 133.00 | 133.75 | 5,443 |
| 2023-03-21 | 134.50 | 139.50 | 134.50 | 134.50 | 133,810 |
| 2023-03-20 | 132.00 | 135.50 | 132.00 | 133.00 | 11,162 |
| 2023-03-17 | 135.00 | 135.00 | 132.00 | 132.00 | 19,922 |
| 2023-03-16 | 139.00 | 139.00 | 134.00 | 136.00 | 13,426 |
| 2023-03-15 | 138.00 | 138.00 | 132.50 | 136.00 | 28,971 |
| 2023-03-14 | 137.50 | 138.00 | 135.00 | 135.50 | 52,413 |
| 2023-03-13 | 138.00 | 138.00 | 135.50 | 136.00 | 666,990 |
| 2023-03-10 | 138.00 | 140.00 | 138.00 | 138.00 | 61,692 |
| 2023-03-09 | 139.50 | 140.00 | 137.50 | 139.00 | 27,343 |
| 2023-03-08 | 140.00 | 141.50 | 140.00 | 140.00 | 7,150 |
| 2023-03-07 | 141.00 | 142.00 | 140.00 | 140.00 | 133,220 |
| 2023-03-06 | 140.50 | 142.00 | 140.00 | 141.50 | 55,255 |
| 2023-03-03 | 140.00 | 141.00 | 140.00 | 140.00 | 125,127 |
| 2023-03-02 | 140.00 | 140.00 | 140.00 | 140.00 | 135,660 |
| 2023-03-01 | 140.00 | 141.50 | 140.00 | 140.00 | 40,689 |
| 2023-02-28 | 142.00 | 142.00 | 140.00 | 141.00 | 7,006 |
| 2023-02-27 | 143.00 | 143.00 | 143.00 | 143.00 | 1,096 |
| 2023-02-24 | 142.50 | 143.00 | 142.50 | 143.00 | 23,349 |
| 2023-02-23 | 143.00 | 143.00 | 140.00 | 142.25 | 69,183 |
| 2023-02-22 | 144.50 | 144.50 | 144.50 | 144.50 | 6,432 |
| 2023-02-21 | 143.00 | 143.00 | 143.00 | 143.00 | 4,196 |
| 2023-02-20 | 146.00 | 146.00 | 143.00 | 143.00 | 15,452 |
| 2023-02-17 | 143.50 | 145.00 | 143.50 | 145.00 | 2,597 |
| 2023-02-16 | 145.00 | 145.50 | 143.50 | 143.75 | 22,321 |
| 2023-02-15 | 143.00 | 145.00 | 143.00 | 145.00 | 3,700 |
| 2023-02-14 | 144.50 | 144.50 | 142.00 | 143.00 | 7,224 |
| 2023-02-13 | 145.00 | 145.00 | 145.00 | 145.00 | 29,256 |
| 2023-02-10 | 141.00 | 146.50 | 141.00 | 146.50 | 12,033 |
| 2023-02-09 | 140.00 | 141.00 | 140.00 | 141.00 | 12,651 |
| 2023-02-08 | 145.50 | 145.50 | 142.50 | 142.50 | 257,667 |
| 2023-02-07 | 144.50 | 145.00 | 144.50 | 145.00 | 333,058 |
| 2023-02-06 | 145.00 | 148.00 | 141.00 | 141.00 | 767,741 |
| 2023-02-03 | 144.50 | 144.50 | 142.50 | 142.50 | 104,806 |
| 2023-02-02 | 146.00 | 148.50 | 140.00 | 141.00 | 369,583 |
| 2023-02-01 | 149.00 | 149.00 | 142.50 | 142.50 | 173,117 |
| 2023-01-31 | 143.00 | 145.00 | 140.00 | 140.00 | 1,017,501 |
| 2023-01-30 | 143.00 | 143.00 | 141.00 | 141.00 | 33,514 |
| 2023-01-27 | 140.50 | 147.00 | 139.50 | 144.00 | 74,103 |
| 2023-01-26 | 145.00 | 145.00 | 145.00 | 145.00 | 21,074 |
| 2023-01-25 | 144.50 | 145.00 | 144.00 | 145.00 | 147,004 |
| 2023-01-24 | 145.00 | 145.00 | 143.00 | 145.00 | 164,046 |
| 2023-01-23 | 145.00 | 146.00 | 142.50 | 145.00 | 420,094 |
| 2023-01-20 | 145.00 | 145.00 | 143.00 | 144.50 | 157,115 |
| 2023-01-19 | 142.50 | 145.00 | 141.00 | 145.00 | 30,512 |
| 2023-01-18 | 145.00 | 145.00 | 145.00 | 145.00 | 52,299 |
| 2023-01-17 | 145.00 | 145.00 | 142.50 | 143.00 | 109,333 |
| 2023-01-16 | 145.00 | 145.00 | 143.50 | 145.00 | 30,619 |
| 2023-01-13 | 142.00 | 145.00 | 142.00 | 145.00 | 80,172 |
| 2023-01-12 | 142.00 | 145.00 | 142.00 | 145.00 | 33,586 |
| 2023-01-11 | 145.00 | 145.00 | 143.00 | 143.00 | 12,056 |
| 2023-01-10 | 141.00 | 142.50 | 141.00 | 143.00 | 2,330 |
| 2023-01-09 | 142.50 | 142.50 | 142.50 | 142.50 | 1,935 |
| 2023-01-06 | 145.00 | 145.00 | 145.00 | 145.00 | 35 |
| 2023-01-05 | 145.00 | 145.00 | 142.50 | 142.50 | 6,454 |
| 2023-01-04 | 146.50 | 146.50 | 144.50 | 145.00 | 41,130 |
| 2023-01-03 | 144.50 | 144.50 | 144.50 | 144.50 | 1,187 |
| 2023-01-02 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-12-30 | 148.00 | 148.00 | 145.00 | 145.00 | 19,747 |
| 2022-12-29 | 143.50 | 143.50 | 143.50 | 145.25 | 92 |
| 2022-12-28 | 147.00 | 147.00 | 145.00 | 145.00 | 4,144 |
| 2022-12-27 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-12-26 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-12-23 | 145.00 | 146.00 | 142.50 | 146.00 | 225,858 |
| 2022-12-22 | 145.00 | 150.00 | 145.00 | 145.00 | 65,404 |
| 2022-12-21 | 145.00 | 147.00 | 145.00 | 145.00 | 89,325 |
| 2022-12-20 | 145.00 | 150.00 | 145.00 | 147.50 | 4,512 |
| 2022-12-19 | 148.50 | 148.50 | 148.50 | 148.50 | 1,257 |
| 2022-12-16 | 148.50 | 148.50 | 148.00 | 148.00 | 22,586 |
| 2022-12-15 | 153.00 | 153.00 | 153.00 | 153.00 | 25,646 |
| 2022-12-14 | 149.00 | 149.50 | 148.00 | 148.75 | 9,203 |
| 2022-12-13 | 155.00 | 155.00 | 149.50 | 151.00 | 238,972 |
| 2022-12-12 | 152.00 | 155.00 | 152.00 | 152.00 | 29,945 |
| 2022-12-09 | 155.00 | 155.00 | 150.50 | 150.50 | 1,079,036 |
| 2022-12-08 | 155.00 | 155.00 | 155.00 | 155.00 | 1,542 |
| 2022-12-07 | 152.50 | 152.50 | 152.50 | 152.50 | 4,816 |
| 2022-12-06 | 152.00 | 154.00 | 149.00 | 154.00 | 73,417 |
| 2022-12-05 | 156.50 | 156.50 | 150.00 | 150.50 | 40,190 |
| 2022-12-02 | 153.00 | 157.50 | 153.00 | 157.00 | 3,987 |
| 2022-12-01 | 156.00 | 156.00 | 153.00 | 153.50 | 27,679 |
| 2022-11-30 | 151.00 | 157.00 | 151.00 | 155.00 | 133,668 |
| 2022-11-29 | 155.00 | 155.00 | 150.00 | 150.00 | 27,998 |
| 2022-11-28 | 156.00 | 158.00 | 155.50 | 157.00 | 10,187 |
| 2022-11-25 | 157.50 | 160.00 | 155.00 | 157.00 | 259,815 |
| 2022-11-24 | 152.00 | 157.00 | 151.00 | 156.00 | 9,784 |
| 2022-11-23 | 153.50 | 154.00 | 153.50 | 154.00 | 12,132 |
| 2022-11-22 | 157.00 | 157.00 | 157.00 | 157.00 | 75,144 |
| 2022-11-21 | 153.00 | 158.00 | 153.00 | 158.00 | 1,679 |
| 2022-11-18 | 162.50 | 162.50 | 153.00 | 153.00 | 3,985 |
| 2022-11-17 | 154.00 | 154.00 | 154.00 | 157.00 | 2,363 |
| 2022-11-16 | 155.00 | 157.00 | 155.00 | 157.00 | 6,174 |
| 2022-11-15 | 150.00 | 155.00 | 150.00 | 155.00 | 7,540 |
| 2022-11-14 | 157.00 | 157.00 | 155.00 | 157.00 | 16,401 |
| 2022-11-11 | 153.00 | 158.00 | 146.00 | 158.00 | 14,919 |
| 2022-11-10 | 152.00 | 152.00 | 147.00 | 152.00 | 1,873 |
| 2022-11-09 | 146.00 | 146.00 | 146.00 | 146.00 | 839 |
| 2022-11-08 | 147.00 | 147.00 | 146.00 | 146.00 | 500 |
| 2022-11-07 | 149.00 | 149.00 | 147.00 | 147.00 | 192,212 |
| 2022-11-04 | 147.00 | 149.00 | 147.00 | 147.00 | 172,860 |
| 2022-11-03 | 148.50 | 151.00 | 148.00 | 148.00 | 357,074 |
| 2022-11-02 | 146.00 | 149.50 | 146.00 | 149.00 | 24,288 |
| 2022-11-01 | 143.50 | 145.00 | 143.00 | 143.00 | 2,218,058 |
| 2022-10-31 | 146.50 | 146.50 | 144.50 | 144.50 | 29,419 |
| 2022-10-28 | 145.00 | 146.50 | 144.00 | 146.50 | 56,275 |
| 2022-10-27 | 143.00 | 143.00 | 142.00 | 147.00 | 407,746 |
| 2022-10-26 | 141.00 | 150.00 | 141.00 | 143.00 | 217,519 |
| 2022-10-25 | 140.50 | 141.00 | 140.00 | 140.50 | 40,344 |
| 2022-10-24 | 141.00 | 141.00 | 140.00 | 140.00 | 9,625 |
| 2022-10-21 | 144.00 | 144.00 | 142.00 | 142.00 | 9,395 |
| 2022-10-20 | 148.00 | 148.00 | 146.00 | 146.00 | 378,085 |
| 2022-10-19 | 148.00 | 148.50 | 148.00 | 148.50 | 304,591 |
| 2022-10-18 | 147.50 | 150.00 | 146.50 | 146.50 | 13,373 |
| 2022-10-17 | 149.00 | 149.00 | 148.00 | 148.50 | 4,920 |
| 2022-10-14 | 150.00 | 152.00 | 149.50 | 150.00 | 149,002 |
| 2022-10-13 | 150.00 | 150.00 | 150.00 | 150.00 | 7,642 |
| 2022-10-12 | 150.50 | 155.00 | 149.00 | 149.50 | 41,378 |
| 2022-10-11 | 151.50 | 151.50 | 149.00 | 149.00 | 122,709 |
| 2022-10-10 | 148.00 | 152.00 | 148.00 | 151.00 | 246,777 |
| 2022-10-07 | 150.00 | 150.00 | 148.00 | 148.00 | 94,719 |
| 2022-10-06 | 171.00 | 171.00 | 148.00 | 148.00 | 2,143,246 |
| 2022-10-05 | 180.00 | 180.00 | 178.50 | 178.50 | 3,337 |
| 2022-10-04 | 180.00 | 180.00 | 179.00 | 180.00 | 15,525 |
| 2022-10-03 | 178.50 | 180.00 | 177.00 | 177.00 | 47,516 |
| 2022-09-30 | 177.00 | 179.00 | 177.00 | 179.00 | 10,952 |
| 2022-09-29 | 181.00 | 181.00 | 177.00 | 180.00 | 13,126 |
| 2022-09-28 | 181.50 | 181.50 | 178.50 | 180.00 | 6,245 |
| 2022-09-27 | 184.50 | 184.50 | 181.50 | 181.50 | 20,306 |
| 2022-09-26 | 180.00 | 185.00 | 180.00 | 185.00 | 69,282 |
| 2022-09-23 | 184.00 | 185.00 | 180.50 | 183.25 | 15,734 |
| 2022-09-22 | 187.00 | 187.00 | 185.00 | 185.00 | 104,903 |
| 2022-09-21 | 189.50 | 190.00 | 187.00 | 190.00 | 2,711 |
| 2022-09-20 | 187.00 | 187.00 | 185.50 | 187.00 | 251,475 |
| 2022-09-19 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2022-09-16 | 192.00 | 192.00 | 186.50 | 186.50 | 224,640 |
| 2022-09-15 | 197.00 | 197.00 | 192.00 | 197.00 | 7,127 |
| 2022-09-14 | 194.50 | 195.00 | 193.00 | 195.00 | 21,924 |
| 2022-09-13 | 195.00 | 195.00 | 192.50 | 192.50 | 16,788 |
| 2022-09-12 | 196.00 | 199.50 | 194.00 | 194.00 | 2,622 |
| 2022-09-09 | 200.00 | 200.00 | 192.50 | 192.50 | 14,003 |
| 2022-09-08 | 193.50 | 195.00 | 193.00 | 195.00 | 5,199 |
| 2022-09-07 | 195.00 | 195.00 | 194.50 | 195.00 | 21,446 |
| 2022-09-06 | 197.50 | 198.00 | 197.50 | 198.00 | 6,531 |
| 2022-09-05 | 195.50 | 200.00 | 194.00 | 195.75 | 9,261 |
| 2022-09-02 | 195.00 | 195.00 | 195.00 | 195.25 | 6,135 |
| 2022-09-01 | 195.00 | 195.00 | 195.00 | 195.00 | 300,283 |
| 2022-08-31 | 195.75 | 197.50 | 195.75 | 197.50 | 1,446 |
| 2022-08-30 | 196.00 | 197.00 | 194.50 | 195.75 | 4,589 |
| 2022-08-29 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
| 2022-08-26 | 196.00 | 200.00 | 195.00 | 195.75 | 109,670 |
| 2022-08-25 | 199.00 | 200.00 | 197.50 | 199.00 | 8,407 |
| 2022-08-24 | 195.00 | 196.75 | 195.00 | 196.75 | 0 |
| 2022-08-23 | 195.00 | 199.00 | 195.00 | 195.00 | 2,937 |
| 2022-08-22 | 199.00 | 199.00 | 199.00 | 199.00 | 2,273 |
| 2022-08-19 | 197.00 | 197.00 | 193.00 | 196.25 | 23,193 |
| 2022-08-18 | 198.00 | 205.00 | 198.00 | 199.50 | 30,457 |
| 2022-08-17 | 196.50 | 198.00 | 196.50 | 197.00 | 4,534 |
| 2022-08-16 | 196.00 | 198.00 | 195.00 | 195.50 | 22,540 |
| 2022-08-15 | 197.00 | 197.25 | 197.00 | 197.25 | 829 |
| 2022-08-12 | 198.00 | 198.00 | 197.00 | 197.00 | 7,269 |
| 2022-08-11 | 192.00 | 198.00 | 192.00 | 196.50 | 1,117 |
| 2022-08-10 | 193.00 | 198.00 | 192.00 | 195.00 | 68,035 |
| 2022-08-09 | 192.00 | 195.00 | 192.00 | 192.00 | 61,875 |
| 2022-08-08 | 192.50 | 195.00 | 192.00 | 192.00 | 57,483 |
| 2022-08-05 | 195.00 | 195.00 | 192.00 | 193.50 | 31,998 |
| 2022-08-04 | 195.00 | 195.00 | 194.00 | 194.25 | 81,995 |
| 2022-08-03 | 195.00 | 195.00 | 194.50 | 195.00 | 62,564 |
| 2022-08-02 | 195.00 | 195.00 | 194.50 | 195.00 | 121,589 |
| 2022-08-01 | 200.00 | 200.00 | 195.00 | 195.00 | 65,011 |
| 2022-07-29 | 195.00 | 195.00 | 192.00 | 195.00 | 8,829 |
| 2022-07-28 | 194.00 | 195.00 | 192.00 | 195.00 | 13,790 |
| 2022-07-27 | 192.00 | 192.50 | 192.00 | 193.50 | 32,935 |
| 2022-07-26 | 195.00 | 195.00 | 192.00 | 192.00 | 23,479 |
| 2022-07-25 | 193.00 | 193.00 | 192.00 | 192.00 | 88,892 |
| 2022-07-22 | 193.00 | 195.00 | 193.00 | 193.00 | 23,354 |
| 2022-07-21 | 195.00 | 195.00 | 193.00 | 193.00 | 78,242 |
| 2022-07-20 | 195.00 | 195.00 | 193.00 | 195.00 | 170,781 |
| 2022-07-19 | 195.00 | 195.00 | 193.50 | 194.00 | 21,229 |
| 2022-07-18 | 193.00 | 195.00 | 193.00 | 193.00 | 106,385 |
| 2022-07-15 | 193.00 | 193.00 | 193.00 | 193.25 | 20,710 |
| 2022-07-14 | 194.00 | 194.00 | 193.50 | 192.75 | 102,226 |
| 2022-07-13 | 190.00 | 190.00 | 190.00 | 192.25 | 42,779 |
| 2022-07-12 | 190.00 | 190.00 | 190.00 | 190.00 | 21,411 |
| 2022-07-11 | 194.50 | 195.00 | 190.00 | 194.25 | 85,985 |
| 2022-07-08 | 194.50 | 195.00 | 188.50 | 188.50 | 40,117 |
| 2022-07-07 | 199.00 | 199.00 | 194.50 | 195.00 | 158,978 |
| 2022-07-06 | 195.00 | 195.00 | 187.00 | 193.50 | 59,886 |
| 2022-07-05 | 195.00 | 195.00 | 190.00 | 190.00 | 194,292 |
| 2022-07-04 | 195.00 | 196.00 | 194.00 | 197.00 | 54,454 |
| 2022-07-01 | 194.50 | 194.50 | 194.50 | 194.50 | 36,149 |
| 2022-06-30 | 194.50 | 194.50 | 194.50 | 194.50 | 21,138 |
| 2022-06-29 | 197.00 | 197.00 | 194.00 | 195.00 | 6,385 |
| 2022-06-28 | 194.00 | 205.00 | 194.00 | 194.00 | 10,762 |
| 2022-06-27 | 195.00 | 200.00 | 195.00 | 195.00 | 7,100 |
| 2022-06-24 | 195.00 | 195.00 | 190.50 | 195.00 | 23,261 |
| 2022-06-23 | 195.00 | 197.50 | 190.00 | 191.50 | 6,726 |
| 2022-06-22 | 207.00 | 207.00 | 197.00 | 198.00 | 34,171 |
| 2022-06-21 | 212.00 | 216.00 | 210.00 | 210.00 | 7,246 |
| 2022-06-20 | 215.00 | 215.00 | 215.00 | 215.00 | 10,893 |
| 2022-06-17 | 214.00 | 214.00 | 210.00 | 210.00 | 5,113 |
| 2022-06-16 | 217.00 | 217.00 | 203.00 | 203.00 | 23,534 |
| 2022-06-15 | 194.00 | 217.00 | 194.00 | 213.00 | 128,959 |
| 2022-06-14 | 229.00 | 229.00 | 225.00 | 225.50 | 60,904 |
| 2022-06-13 | 230.00 | 230.00 | 227.00 | 228.00 | 34,826 |
| 2022-06-10 | 225.00 | 234.00 | 222.00 | 226.50 | 47,483 |
| 2022-06-09 | 225.00 | 228.00 | 225.00 | 226.50 | 15,106 |
| 2022-06-08 | 226.00 | 233.00 | 219.00 | 219.00 | 6,804 |
| 2022-06-07 | 230.00 | 235.00 | 227.00 | 232.00 | 57,429 |
| 2022-06-06 | 230.00 | 234.00 | 224.00 | 234.00 | 11,698 |
| 2022-06-03 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-06-02 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-06-01 | 231.00 | 232.00 | 229.00 | 232.00 | 7,579 |
| 2022-05-31 | 230.50 | 232.00 | 229.00 | 230.00 | 13,145 |
| 2022-05-30 | 230.00 | 230.00 | 230.00 | 230.00 | 29,809 |
| 2022-05-27 | 231.50 | 232.00 | 231.00 | 231.00 | 31,993 |
| 2022-05-26 | 230.00 | 235.00 | 230.00 | 235.00 | 9,992 |
| 2022-05-25 | 229.00 | 232.00 | 227.00 | 229.00 | 17,305 |
| 2022-05-24 | 228.00 | 230.00 | 223.00 | 223.00 | 23,122 |
| 2022-05-23 | 224.00 | 233.00 | 224.00 | 232.00 | 5,512 |
| 2022-05-20 | 224.00 | 231.00 | 224.00 | 227.00 | 39,816 |
| 2022-05-19 | 235.00 | 235.00 | 215.00 | 230.00 | 50,675 |
| 2022-05-18 | 239.00 | 239.00 | 237.00 | 238.00 | 11,444 |
| 2022-05-17 | 240.00 | 240.00 | 238.00 | 238.00 | 14,438 |
| 2022-05-16 | 235.00 | 240.00 | 235.00 | 239.00 | 14,629 |
| 2022-05-13 | 240.00 | 243.00 | 235.00 | 238.50 | 37,493 |
| 2022-05-12 | 240.00 | 240.00 | 235.00 | 237.00 | 20,871 |
| 2022-05-11 | 237.00 | 241.00 | 237.00 | 241.00 | 31,218 |
| 2022-05-10 | 239.00 | 240.00 | 239.00 | 240.00 | 12,252 |
| 2022-05-09 | 244.00 | 244.00 | 238.00 | 238.00 | 15,500 |
| 2022-05-06 | 247.00 | 247.00 | 245.00 | 245.00 | 4,144 |
| 2022-05-05 | 240.00 | 246.00 | 239.00 | 244.00 | 32,721 |
| 2022-05-04 | 246.00 | 254.00 | 244.00 | 254.00 | 5,802 |
| 2022-05-03 | 245.00 | 252.00 | 239.00 | 244.00 | 55,888 |
| 2022-05-02 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2022-04-29 | 245.00 | 246.00 | 242.00 | 242.00 | 25,237 |
| 2022-04-28 | 248.00 | 248.00 | 248.00 | 248.00 | 5,194 |
| 2022-04-27 | 251.00 | 251.00 | 232.00 | 250.00 | 28,834 |
| 2022-04-26 | 251.00 | 251.00 | 245.00 | 249.00 | 29,864 |
| 2022-04-25 | 260.00 | 260.00 | 252.00 | 253.00 | 9,700 |
| 2022-04-22 | 256.00 | 260.00 | 246.00 | 260.00 | 26,614 |
| 2022-04-21 | 257.00 | 257.00 | 257.00 | 257.00 | 8,805 |
| 2022-04-20 | 260.00 | 260.00 | 260.00 | 262.50 | 20,765 |
| 2022-04-19 | 257.00 | 263.00 | 251.00 | 251.00 | 7,351 |
| 2022-04-18 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-15 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-14 | 261.00 | 261.00 | 250.00 | 250.00 | 32,795 |
| 2022-04-13 | 262.00 | 271.00 | 256.00 | 271.00 | 12,107 |
| 2022-04-12 | 262.00 | 262.00 | 262.00 | 262.00 | 3,335 |
| 2022-04-11 | 269.00 | 275.00 | 269.00 | 275.00 | 10,029 |
| 2022-04-08 | 267.00 | 267.00 | 258.00 | 265.00 | 14,819 |
| 2022-04-07 | 265.00 | 265.00 | 265.00 | 265.00 | 5,435 |
| 2022-04-06 | 268.00 | 275.00 | 262.00 | 275.00 | 110,205 |
| 2022-04-05 | 279.00 | 279.00 | 270.00 | 270.00 | 14,472 |
| 2022-04-04 | 284.00 | 285.00 | 275.00 | 275.00 | 10,397 |
| 2022-04-01 | 280.00 | 285.00 | 275.00 | 285.00 | 10,245 |
| 2022-03-31 | 280.00 | 280.00 | 280.00 | 280.00 | 3,386 |
| 2022-03-30 | 276.00 | 285.00 | 275.00 | 285.00 | 10,305 |
| 2022-03-29 | 290.00 | 290.00 | 277.00 | 285.00 | 12,195 |
| 2022-03-28 | 288.50 | 289.50 | 288.50 | 289.50 | 31 |
| 2022-03-25 | 285.50 | 288.50 | 285.50 | 288.50 | 336 |
| 2022-03-24 | 285.00 | 286.00 | 282.00 | 285.50 | 5,665 |
| 2022-03-23 | 295.00 | 295.00 | 287.50 | 287.50 | 1,379 |
| 2022-03-22 | 291.00 | 295.00 | 285.00 | 295.00 | 220,355 |
| 2022-03-21 | 300.00 | 300.00 | 291.00 | 296.00 | 107,890 |
| 2022-03-18 | 293.00 | 300.00 | 293.00 | 300.00 | 270,456 |
| 2022-03-17 | 308.00 | 308.00 | 291.00 | 305.00 | 42,848 |
| 2022-03-16 | 284.00 | 308.00 | 284.00 | 308.00 | 135,090 |
| 2022-03-15 | 283.00 | 283.00 | 280.00 | 280.00 | 174 |
| 2022-03-14 | 278.00 | 278.00 | 276.00 | 283.00 | 42,650 |
| 2022-03-11 | 284.00 | 284.00 | 282.00 | 282.00 | 46,409 |
| 2022-03-10 | 284.00 | 284.00 | 281.00 | 281.00 | 35,840 |
| 2022-03-09 | 283.00 | 290.00 | 283.00 | 277.00 | 35,081 |
| 2022-03-08 | 279.00 | 280.00 | 275.00 | 280.00 | 55,736 |
| 2022-03-07 | 293.00 | 293.00 | 276.00 | 277.00 | 51,407 |
| 2022-03-04 | 296.00 | 296.00 | 296.00 | 296.00 | 15,025 |
| 2022-03-03 | 288.00 | 297.00 | 288.00 | 298.00 | 16,333 |
| 2022-03-02 | 289.00 | 296.00 | 289.00 | 296.00 | 12,907 |
| 2022-03-01 | 290.00 | 296.00 | 290.00 | 290.50 | 16,073 |
| 2022-02-28 | 293.00 | 293.00 | 285.00 | 290.00 | 5,318 |
| 2022-02-25 | 296.00 | 296.00 | 296.00 | 296.00 | 2,746 |
| 2022-02-24 | 303.00 | 303.00 | 291.00 | 295.00 | 27,089 |
| 2022-02-23 | 295.00 | 300.00 | 291.00 | 295.00 | 27,262 |
| 2022-02-22 | 312.00 | 312.00 | 300.00 | 304.00 | 16,841 |
| 2022-02-21 | 320.00 | 320.00 | 304.00 | 308.00 | 24,347 |
| 2022-02-18 | 309.00 | 314.00 | 302.00 | 314.00 | 23,664 |
| 2022-02-17 | 300.00 | 302.00 | 300.00 | 300.00 | 17,862 |
| 2022-02-16 | 292.00 | 299.00 | 290.00 | 299.00 | 24,825 |
| 2022-02-15 | 293.00 | 293.00 | 290.00 | 290.00 | 8,705 |
| 2022-02-14 | 290.00 | 294.00 | 287.00 | 290.00 | 48,793 |
| 2022-02-11 | 295.00 | 295.00 | 289.00 | 295.00 | 69,496 |
| 2022-02-10 | 296.00 | 296.00 | 287.00 | 296.00 | 17,747 |
| 2022-02-09 | 287.00 | 293.00 | 277.00 | 293.00 | 26,967 |
| 2022-02-08 | 288.00 | 288.00 | 277.00 | 292.00 | 23,371 |
| 2022-02-07 | 296.00 | 296.00 | 292.00 | 292.00 | 59,863 |
| 2022-02-04 | 294.00 | 296.00 | 290.00 | 296.00 | 15,259 |
| 2022-02-03 | 295.00 | 300.00 | 295.00 | 295.00 | 42,879 |
| 2022-02-02 | 299.00 | 300.00 | 296.00 | 298.00 | 28,424 |
| 2022-02-01 | 300.00 | 300.00 | 296.00 | 296.00 | 120,274 |
| 2022-01-31 | 296.00 | 301.00 | 290.00 | 300.00 | 6,455 |
| 2022-01-28 | 302.00 | 303.00 | 285.00 | 288.00 | 37,794 |
| 2022-01-27 | 294.00 | 295.00 | 288.00 | 292.00 | 12,183 |
| 2022-01-26 | 297.00 | 297.00 | 280.00 | 297.00 | 48,520 |
| 2022-01-25 | 287.00 | 296.00 | 279.00 | 295.00 | 63,124 |
| 2022-01-24 | 301.00 | 301.00 | 283.00 | 287.00 | 180,974 |
| 2022-01-21 | 314.00 | 315.00 | 291.00 | 300.00 | 77,946 |
| 2022-01-20 | 311.00 | 321.00 | 300.00 | 321.00 | 38,297 |
| 2022-01-19 | 321.00 | 321.00 | 309.00 | 309.00 | 13,355 |
| 2022-01-18 | 310.00 | 314.00 | 306.00 | 309.00 | 193,645 |
| 2022-01-17 | 308.00 | 317.00 | 308.00 | 317.00 | 3,347 |
| 2022-01-14 | 320.00 | 320.00 | 308.00 | 308.00 | 14,395 |
| 2022-01-13 | 329.00 | 330.00 | 312.00 | 322.00 | 128,518 |
| 2022-01-12 | 324.00 | 324.00 | 308.00 | 318.00 | 27,176 |
| 2022-01-11 | 320.00 | 320.00 | 320.00 | 327.50 | 1,592 |
| 2022-01-10 | 324.00 | 341.00 | 323.00 | 334.00 | 14,185 |
| 2022-01-07 | 334.00 | 334.00 | 331.00 | 331.00 | 622 |
| 2022-01-06 | 331.00 | 334.00 | 325.00 | 334.00 | 8,148 |
| 2022-01-05 | 336.00 | 336.00 | 324.00 | 324.00 | 10,265 |
| 2022-01-04 | 341.00 | 343.00 | 330.00 | 335.00 | 27,102 |
| 2022-01-03 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2021-12-31 | 350.00 | 350.00 | 350.00 | 350.00 | 1,235 |
| 2021-12-30 | 339.00 | 349.00 | 339.00 | 337.50 | 8,554 |
| 2021-12-29 | 311.00 | 327.00 | 311.00 | 327.00 | 12,964 |
| 2021-12-28 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2021-12-27 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2021-12-24 | 325.00 | 325.00 | 325.00 | 322.50 | 30,405 |
| 2021-12-23 | 325.00 | 325.00 | 324.00 | 325.00 | 36,928 |
| 2021-12-22 | 313.00 | 325.00 | 313.00 | 325.00 | 23,055 |
| 2021-12-21 | 326.00 | 331.00 | 323.00 | 325.00 | 42,056 |
| 2021-12-20 | 326.00 | 326.00 | 310.00 | 316.50 | 8,908 |
| 2021-12-17 | 327.00 | 327.00 | 319.00 | 319.00 | 11,414 |
| 2021-12-16 | 330.00 | 330.00 | 325.00 | 325.00 | 3,293 |
| 2021-12-15 | 343.00 | 343.00 | 343.00 | 331.00 | 2,977 |
| 2021-12-14 | 336.00 | 336.00 | 336.00 | 334.00 | 1,142 |
| 2021-12-13 | 337.00 | 337.00 | 330.00 | 332.00 | 6,136 |
| 2021-12-10 | 336.00 | 345.00 | 336.00 | 338.00 | 39,478 |
| 2021-12-09 | 330.00 | 330.00 | 330.00 | 330.00 | 2,026 |
| 2021-12-08 | 345.00 | 345.00 | 329.00 | 335.50 | 7,175 |
| 2021-12-07 | 345.00 | 345.00 | 340.00 | 340.00 | 11,947 |
| 2021-12-06 | 344.00 | 348.00 | 338.00 | 348.00 | 106,607 |
| 2021-12-03 | 336.00 | 336.00 | 336.00 | 334.00 | 12,293 |
| 2021-12-02 | 331.00 | 335.00 | 315.00 | 335.00 | 33,653 |
| 2021-12-01 | 348.00 | 348.00 | 348.00 | 348.00 | 251 |
| 2021-11-30 | 334.00 | 335.00 | 330.00 | 335.00 | 14,083 |
| 2021-11-29 | 343.00 | 345.00 | 336.00 | 345.00 | 15,354 |
| 2021-11-26 | 331.00 | 345.00 | 331.00 | 345.00 | 31,329 |
| 2021-11-25 | 355.00 | 359.00 | 339.00 | 347.50 | 152,214 |
| 2021-11-24 | 348.00 | 357.00 | 348.00 | 357.00 | 3,907 |
| 2021-11-23 | 335.00 | 335.00 | 335.00 | 335.00 | 3,194 |
| 2021-11-22 | 345.00 | 345.00 | 345.00 | 347.50 | 6,890 |
| 2021-11-19 | 351.00 | 351.00 | 349.00 | 349.00 | 9,293 |
| 2021-11-18 | 351.00 | 351.00 | 351.00 | 351.00 | 23 |
| 2021-11-17 | 351.00 | 352.00 | 351.00 | 354.00 | 407 |
| 2021-11-16 | 354.00 | 354.00 | 353.00 | 353.00 | 1,987 |
| 2021-11-15 | 351.00 | 351.00 | 351.00 | 354.00 | 3,127 |
| 2021-11-12 | 347.00 | 355.00 | 345.00 | 355.00 | 20,595 |
| 2021-11-11 | 345.00 | 362.00 | 345.00 | 362.00 | 76,044 |
| 2021-11-10 | 343.00 | 345.00 | 340.00 | 345.00 | 6,075 |
| 2021-11-09 | 340.00 | 350.00 | 340.00 | 350.00 | 12,140 |
| 2021-11-08 | 335.00 | 350.00 | 335.00 | 350.00 | 824 |
| 2021-11-05 | 346.00 | 346.00 | 335.00 | 335.00 | 40,158 |
| 2021-11-04 | 365.00 | 365.00 | 354.00 | 354.00 | 75,796 |
| 2021-11-03 | 360.00 | 367.00 | 356.00 | 367.00 | 5,065 |
| 2021-11-02 | 360.00 | 360.00 | 356.00 | 358.00 | 13,127 |
| 2021-11-01 | 360.00 | 360.00 | 359.00 | 352.50 | 2,728 |
| 2021-10-29 | 359.00 | 359.00 | 351.00 | 358.00 | 6,007 |
| 2021-10-28 | 360.00 | 360.00 | 359.00 | 360.00 | 42,984 |
| 2021-10-27 | 360.00 | 361.00 | 360.00 | 357.50 | 95,386 |
| 2021-10-26 | 366.00 | 368.00 | 360.00 | 361.00 | 19,948 |
| 2021-10-25 | 369.00 | 373.00 | 362.00 | 373.00 | 38,524 |