Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | 202.00 | 204.00 | 201.00 | 202.00 | 578,593 |
| 2026-05-21 | 202.00 | 203.00 | 201.00 | 201.50 | 1,135,353 |
| 2026-05-20 | 201.00 | 203.00 | 201.00 | 202.00 | 64,821 |
| 2026-05-19 | 204.00 | 204.00 | 201.00 | 200.50 | 123,306 |
| 2026-05-18 | 206.00 | 206.00 | 203.00 | 203.00 | 220,125 |
| 2026-05-15 | 206.00 | 206.00 | 204.00 | 204.00 | 80,252 |
| 2026-05-14 | 209.00 | 209.00 | 206.00 | 206.50 | 94,942 |
| 2026-05-13 | 208.00 | 208.00 | 203.00 | 203.00 | 86,548 |
| 2026-05-12 | 204.00 | 206.00 | 202.00 | 204.50 | 123,505 |
| 2026-05-11 | 205.00 | 205.00 | 202.00 | 205.00 | 130,090 |
| 2026-05-08 | 201.00 | 203.00 | 201.00 | 202.00 | 760,532 |
| 2026-05-07 | 203.00 | 204.00 | 202.00 | 204.00 | 91,548 |
| 2026-05-06 | 202.00 | 205.00 | 201.00 | 201.00 | 67,642 |
| 2026-05-05 | 198.00 | 203.00 | 198.00 | 203.00 | 326,657 |
| 2026-05-04 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-05-01 | 195.50 | 198.00 | 194.00 | 196.00 | 85,241 |
| 2026-04-30 | 192.50 | 193.50 | 192.00 | 192.00 | 118,276 |
| 2026-04-29 | 191.00 | 192.00 | 188.50 | 191.00 | 90,179 |
| 2026-04-28 | 192.00 | 192.00 | 188.00 | 189.00 | 297,577 |
| 2026-04-27 | 190.50 | 191.00 | 190.00 | 191.00 | 137,499 |
| 2026-04-24 | 190.50 | 191.00 | 189.00 | 189.00 | 95,253 |
| 2026-04-23 | 191.00 | 195.50 | 190.00 | 192.25 | 183,018 |
| 2026-04-22 | 193.00 | 193.00 | 192.00 | 192.75 | 78,284 |
| 2026-04-21 | 194.00 | 194.50 | 193.00 | 194.00 | 257,979 |
| 2026-04-20 | 190.00 | 194.00 | 190.00 | 194.00 | 208,494 |
| 2026-04-17 | 188.00 | 191.50 | 188.00 | 190.00 | 80,206 |
| 2026-04-16 | 187.00 | 187.00 | 187.00 | 187.00 | 610,240 |
| 2026-04-15 | 188.00 | 189.50 | 187.00 | 188.25 | 147,453 |
| 2026-04-14 | 180.50 | 188.00 | 180.50 | 188.00 | 158,994 |
| 2026-04-13 | 184.50 | 185.00 | 184.50 | 185.00 | 120,197 |
| 2026-04-10 | 185.00 | 185.00 | 185.00 | 185.00 | 129,473 |
| 2026-04-09 | 180.00 | 184.00 | 180.00 | 182.00 | 48,497 |
| 2026-04-08 | 178.00 | 185.00 | 178.00 | 181.00 | 404,967 |
| 2026-04-07 | 174.00 | 174.50 | 174.00 | 174.50 | 79,466 |
| 2026-04-06 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-03 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-02 | 176.00 | 176.00 | 174.00 | 174.00 | 104,522 |
| 2026-04-01 | 174.00 | 176.50 | 172.50 | 176.50 | 109,872 |
| 2026-03-31 | 173.00 | 173.00 | 172.50 | 172.50 | 244,209 |
| 2026-03-30 | 173.00 | 174.00 | 170.50 | 172.50 | 283,951 |
| 2026-03-27 | 177.00 | 177.00 | 173.00 | 173.00 | 105,318 |
| 2026-03-26 | 178.00 | 178.00 | 176.00 | 176.00 | 377,951 |
| 2026-03-25 | 178.00 | 179.50 | 176.50 | 177.50 | 60,332 |
| 2026-03-24 | 175.00 | 176.50 | 174.50 | 175.00 | 561,397 |
| 2026-03-23 | 176.00 | 179.00 | 174.00 | 175.00 | 322,951 |
| 2026-03-20 | 178.00 | 179.00 | 178.00 | 178.00 | 24,177 |
| 2026-03-19 | 185.00 | 185.00 | 178.00 | 179.75 | 342,898 |
| 2026-03-18 | 183.50 | 184.50 | 183.00 | 184.50 | 1,216,928 |
| 2026-03-17 | 183.00 | 185.00 | 183.00 | 184.00 | 113,059 |
| 2026-03-16 | 184.00 | 185.00 | 183.50 | 183.75 | 55,337 |
| 2026-03-13 | 184.00 | 185.00 | 183.50 | 183.50 | 142,773 |
| 2026-03-12 | 187.00 | 187.00 | 184.00 | 184.25 | 205,849 |
| 2026-03-11 | 187.00 | 188.00 | 186.50 | 188.75 | 81,435 |
| 2026-03-10 | 181.00 | 187.00 | 181.00 | 186.00 | 223,791 |
| 2026-03-09 | 182.00 | 182.00 | 175.00 | 178.00 | 444,058 |
| 2026-03-06 | 185.50 | 186.50 | 184.00 | 184.00 | 113,840 |
| 2026-03-05 | 188.00 | 188.00 | 185.00 | 186.50 | 69,808 |
| 2026-03-04 | 188.00 | 188.00 | 185.00 | 185.50 | 158,533 |
| 2026-03-03 | 187.00 | 187.00 | 182.50 | 182.50 | 174,139 |
| 2026-03-02 | 192.00 | 192.00 | 186.00 | 186.00 | 238,616 |
| 2026-02-27 | 191.00 | 191.50 | 191.00 | 191.00 | 155,379 |
| 2026-02-26 | 188.50 | 189.00 | 188.00 | 187.00 | 209,339 |
| 2026-02-25 | 190.00 | 190.00 | 190.00 | 187.25 | 93,180 |
| 2026-02-24 | 185.25 | 186.25 | 185.25 | 186.25 | 51,221 |
| 2026-02-23 | 185.00 | 188.00 | 184.00 | 185.25 | 102,519 |
| 2026-02-20 | 184.00 | 189.50 | 184.00 | 188.00 | 134,791 |
| 2026-02-19 | 183.00 | 188.00 | 183.00 | 186.00 | 55,849 |
| 2026-02-18 | 183.00 | 186.00 | 183.00 | 184.00 | 76,059 |
| 2026-02-17 | 182.00 | 184.00 | 181.00 | 179.75 | 118,298 |
| 2026-02-16 | 182.00 | 182.00 | 178.00 | 178.00 | 15,151 |
| 2026-02-13 | 176.50 | 179.50 | 176.50 | 178.50 | 66,505 |
| 2026-02-12 | 176.00 | 181.00 | 176.00 | 179.00 | 139,559 |
| 2026-02-11 | 179.00 | 181.00 | 179.00 | 179.50 | 90,677 |
| 2026-02-10 | 184.00 | 184.00 | 182.00 | 180.00 | 87,760 |
| 2026-02-09 | 176.00 | 184.00 | 176.00 | 183.00 | 74,034 |
| 2026-02-06 | 184.00 | 184.00 | 184.00 | 181.50 | 56,196 |
| 2026-02-05 | 183.00 | 184.00 | 183.00 | 184.00 | 61,237 |
| 2026-02-04 | 183.00 | 183.00 | 182.00 | 182.50 | 236,153 |
| 2026-02-03 | 178.00 | 179.50 | 178.00 | 179.50 | 101,947 |
| 2026-02-02 | 183.00 | 183.00 | 177.50 | 181.00 | 190,503 |
| 2026-01-30 | 179.00 | 179.00 | 178.50 | 178.50 | 41,760 |
| 2026-01-29 | 177.00 | 182.00 | 177.00 | 178.50 | 140,141 |
| 2026-01-28 | 176.00 | 179.00 | 176.00 | 178.50 | 479,452 |
| 2026-01-27 | 174.50 | 175.00 | 173.00 | 175.00 | 123,235 |
| 2026-01-26 | 173.00 | 175.00 | 172.00 | 174.25 | 269,350 |
| 2026-01-23 | 171.00 | 171.00 | 171.00 | 171.00 | 130,306 |
| 2026-01-22 | 171.00 | 171.00 | 171.00 | 171.75 | 131,739 |
| 2026-01-21 | 171.00 | 171.50 | 170.00 | 167.75 | 82,932 |
| 2026-01-20 | 170.50 | 170.50 | 170.00 | 169.50 | 217,244 |
| 2026-01-19 | 173.00 | 174.50 | 171.50 | 171.00 | 258,536 |
| 2026-01-16 | 171.50 | 175.00 | 171.50 | 174.00 | 281,263 |
| 2026-01-15 | 173.00 | 173.00 | 171.50 | 171.25 | 133,364 |
| 2026-01-14 | 170.00 | 170.00 | 170.00 | 171.50 | 79,818 |
| 2026-01-13 | 171.00 | 173.00 | 171.00 | 173.00 | 116,024 |
| 2026-01-12 | 172.00 | 172.00 | 172.00 | 172.00 | 94,379 |
| 2026-01-09 | 171.00 | 172.00 | 171.00 | 172.00 | 231,506 |
| 2026-01-08 | 172.00 | 172.00 | 172.00 | 172.00 | 234,802 |
| 2026-01-07 | 171.00 | 172.50 | 171.00 | 172.00 | 206,770 |
| 2026-01-06 | 170.00 | 172.00 | 169.00 | 172.00 | 70,945 |
| 2026-01-05 | 169.00 | 171.00 | 169.00 | 171.00 | 82,353 |
| 2026-01-02 | 171.00 | 171.00 | 171.00 | 171.00 | 165,301 |
| 2026-01-01 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-12-31 | 169.00 | 169.00 | 169.00 | 169.00 | 12,367 |
| 2025-12-30 | 171.00 | 171.00 | 169.00 | 169.00 | 123,445 |
| 2025-12-29 | 167.00 | 171.00 | 167.00 | 171.00 | 37,308 |
| 2025-12-26 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-25 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-24 | 170.00 | 170.00 | 170.00 | 170.00 | 27,814 |
| 2025-12-23 | 166.00 | 170.00 | 166.00 | 170.00 | 109,088 |
| 2025-12-22 | 172.00 | 172.00 | 167.00 | 167.00 | 77,871 |
| 2025-12-19 | 170.00 | 170.00 | 170.00 | 170.00 | 99,413 |
| 2025-12-18 | 165.00 | 166.00 | 165.00 | 166.00 | 111,518 |
| 2025-12-17 | 165.00 | 167.00 | 163.50 | 163.50 | 108,738 |
| 2025-12-16 | 166.00 | 166.00 | 165.00 | 165.00 | 177,977 |
| 2025-12-15 | 166.00 | 166.00 | 166.00 | 166.00 | 121,068 |
| 2025-12-12 | 165.00 | 165.00 | 165.00 | 165.00 | 106,305 |
| 2025-12-11 | 168.25 | 168.25 | 167.75 | 167.75 | 18,593 |
| 2025-12-10 | 169.00 | 169.00 | 168.25 | 168.25 | 78,829 |
| 2025-12-09 | 167.00 | 167.00 | 166.50 | 169.00 | 143,643 |
| 2025-12-08 | 169.50 | 169.50 | 167.00 | 167.00 | 151,462 |
| 2025-12-05 | 171.00 | 171.00 | 171.00 | 169.25 | 45,023 |
| 2025-12-04 | 168.00 | 168.00 | 168.00 | 168.00 | 101,903 |
| 2025-12-03 | 167.00 | 169.00 | 167.00 | 169.00 | 113,246 |
| 2025-12-02 | 171.50 | 171.50 | 168.00 | 168.75 | 123,261 |
| 2025-12-01 | 168.00 | 168.00 | 168.00 | 170.00 | 39,602 |
| 2025-11-28 | 167.00 | 167.00 | 167.00 | 169.25 | 201,737 |
| 2025-11-27 | 166.00 | 166.00 | 166.00 | 166.00 | 109,814 |
| 2025-11-26 | 165.00 | 165.00 | 165.00 | 168.25 | 191,481 |
| 2025-11-25 | 165.00 | 165.00 | 165.00 | 165.75 | 80,997 |
| 2025-11-24 | 166.00 | 166.00 | 166.00 | 166.00 | 141,937 |
| 2025-11-21 | 163.00 | 164.00 | 163.00 | 163.00 | 122,796 |
| 2025-11-20 | 166.00 | 166.00 | 166.00 | 166.00 | 36,596 |
| 2025-11-19 | 165.00 | 165.00 | 162.50 | 162.50 | 240,308 |
| 2025-11-18 | 165.00 | 165.00 | 164.50 | 164.50 | 176,573 |
| 2025-11-17 | 167.50 | 167.50 | 165.50 | 165.50 | 199,062 |
| 2025-11-14 | 167.00 | 169.00 | 165.00 | 166.00 | 390,412 |
| 2025-11-13 | 170.50 | 170.50 | 167.00 | 167.00 | 155,007 |
| 2025-11-12 | 170.00 | 170.00 | 168.50 | 169.50 | 305,397 |
| 2025-11-11 | 167.00 | 168.50 | 166.00 | 168.50 | 198,817 |
| 2025-11-10 | 167.00 | 167.00 | 166.00 | 167.00 | 53,478 |
| 2025-11-07 | 165.00 | 166.00 | 164.50 | 165.00 | 429,573 |
| 2025-11-06 | 164.50 | 168.00 | 164.50 | 164.75 | 83,106 |
| 2025-11-05 | 165.50 | 168.00 | 164.50 | 166.25 | 830,851 |
| 2025-11-04 | 164.00 | 167.00 | 164.00 | 164.00 | 155,031 |
| 2025-11-03 | 168.00 | 168.00 | 167.00 | 168.00 | 235,505 |
| 2025-10-31 | 165.00 | 165.00 | 165.00 | 165.00 | 157,429 |
| 2025-10-30 | 166.00 | 166.00 | 166.00 | 166.00 | 221,528 |
| 2025-10-29 | 171.50 | 171.50 | 169.50 | 170.00 | 175,999 |
| 2025-10-28 | 169.00 | 172.00 | 167.50 | 167.25 | 78,890 |
| 2025-10-27 | 164.00 | 164.50 | 164.00 | 164.50 | 109,734 |
| 2025-10-24 | 166.00 | 166.00 | 166.00 | 165.00 | 187,759 |
| 2025-10-23 | 163.00 | 167.00 | 163.00 | 165.00 | 311,995 |
| 2025-10-22 | 164.00 | 164.00 | 164.00 | 163.50 | 182,203 |
| 2025-10-21 | 162.00 | 162.00 | 162.00 | 162.75 | 293,369 |
| 2025-10-20 | 162.50 | 162.50 | 162.50 | 161.00 | 87,679 |
| 2025-10-17 | 161.50 | 163.00 | 161.50 | 163.00 | 318,344 |
| 2025-10-16 | 162.00 | 163.50 | 162.00 | 163.50 | 127,622 |
| 2025-10-15 | 160.50 | 162.50 | 160.50 | 162.50 | 163,188 |
| 2025-10-14 | 160.00 | 160.00 | 158.00 | 160.00 | 95,308 |
| 2025-10-13 | 160.00 | 160.50 | 159.00 | 160.00 | 248,827 |
| 2025-10-10 | 160.50 | 161.00 | 159.50 | 159.50 | 332,848 |
| 2025-10-09 | 160.00 | 160.00 | 159.00 | 160.00 | 305,347 |
| 2025-10-08 | 157.00 | 159.00 | 157.00 | 159.00 | 194,108 |
| 2025-10-07 | 158.00 | 159.00 | 156.50 | 158.00 | 339,741 |
| 2025-10-06 | 157.50 | 157.50 | 156.00 | 156.00 | 176,872 |
| 2025-10-03 | 157.50 | 157.50 | 156.00 | 156.50 | 331,727 |
| 2025-10-02 | 158.00 | 158.00 | 156.00 | 157.00 | 446,393 |
| 2025-10-01 | 157.00 | 159.00 | 157.00 | 159.00 | 195,310 |
| 2025-09-30 | 157.50 | 157.50 | 157.50 | 157.50 | 65,814 |
| 2025-09-29 | 156.00 | 156.00 | 156.00 | 156.00 | 57,018 |
| 2025-09-26 | 156.00 | 158.00 | 156.00 | 156.00 | 231,834 |
| 2025-09-25 | 157.50 | 157.50 | 156.00 | 156.00 | 494,809 |
| 2025-09-24 | 159.00 | 159.00 | 157.50 | 157.50 | 163,705 |
| 2025-09-23 | 159.50 | 159.50 | 159.50 | 159.50 | 164,900 |
| 2025-09-22 | 156.50 | 159.00 | 156.50 | 158.00 | 130,322 |
| 2025-09-19 | 155.00 | 158.50 | 155.00 | 157.50 | 385,515 |
| 2025-09-18 | 155.00 | 156.50 | 154.50 | 155.50 | 138,209 |
| 2025-09-17 | 155.00 | 155.00 | 155.00 | 155.00 | 146,767 |
| 2025-09-16 | 157.00 | 157.00 | 156.00 | 157.00 | 101,584 |
| 2025-09-15 | 155.00 | 158.50 | 155.00 | 158.50 | 76,977 |
| 2025-09-12 | 157.00 | 157.00 | 157.00 | 157.00 | 84,377 |
| 2025-09-11 | 159.00 | 159.50 | 158.00 | 159.50 | 136,112 |
| 2025-09-10 | 156.00 | 159.00 | 156.00 | 159.00 | 294,808 |
| 2025-09-09 | 156.50 | 156.50 | 155.00 | 156.50 | 202,037 |
| 2025-09-08 | 154.00 | 154.00 | 154.00 | 154.00 | 160,290 |
| 2025-09-05 | 153.00 | 154.00 | 153.00 | 153.50 | 284,454 |
| 2025-09-04 | 152.00 | 154.00 | 150.50 | 152.50 | 299,627 |
| 2025-09-03 | 150.00 | 150.00 | 150.00 | 150.00 | 92,739 |
| 2025-09-02 | 151.00 | 152.00 | 150.00 | 152.00 | 136,443 |
| 2025-09-01 | 154.00 | 154.00 | 154.00 | 154.00 | 155,160 |
| 2025-08-29 | 154.00 | 154.00 | 154.00 | 154.00 | 123,436 |
| 2025-08-28 | 153.50 | 153.50 | 153.50 | 153.50 | 364,079 |
| 2025-08-27 | 154.00 | 154.00 | 154.00 | 154.00 | 486,302 |
| 2025-08-26 | 150.50 | 153.00 | 150.00 | 153.00 | 218,302 |
| 2025-08-25 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-08-22 | 152.00 | 152.50 | 152.00 | 152.50 | 207,653 |
| 2025-08-21 | 152.00 | 154.00 | 152.00 | 154.00 | 69,450 |
| 2025-08-20 | 152.00 | 154.00 | 152.00 | 154.00 | 80,880 |
| 2025-08-19 | 154.00 | 154.00 | 153.50 | 153.50 | 160,057 |
| 2025-08-18 | 153.50 | 155.50 | 152.00 | 153.00 | 167,294 |
| 2025-08-15 | 153.50 | 153.50 | 153.50 | 153.50 | 48,051 |
| 2025-08-14 | 155.00 | 158.50 | 153.50 | 154.75 | 180,346 |
| 2025-08-13 | 154.00 | 155.00 | 153.00 | 154.50 | 193,289 |
| 2025-08-12 | 156.00 | 157.00 | 155.00 | 157.00 | 144,784 |
| 2025-08-11 | 158.00 | 158.00 | 158.00 | 158.00 | 46,775 |
| 2025-08-08 | 156.00 | 159.00 | 155.00 | 156.00 | 316,482 |
| 2025-08-07 | 157.50 | 157.50 | 157.50 | 157.50 | 185,564 |
| 2025-08-06 | 157.50 | 162.00 | 156.00 | 162.00 | 152,405 |
| 2025-08-05 | 157.50 | 160.50 | 157.50 | 160.50 | 97,522 |
| 2025-08-04 | 162.00 | 162.00 | 162.00 | 162.00 | 48,244 |
| 2025-08-01 | 160.00 | 160.00 | 160.00 | 160.00 | 58,244 |
| 2025-07-31 | 160.00 | 160.00 | 160.00 | 160.50 | 128,500 |
| 2025-07-30 | 159.00 | 159.00 | 157.00 | 159.00 | 82,469 |
| 2025-07-29 | 161.50 | 161.50 | 159.00 | 161.00 | 241,825 |
| 2025-07-28 | 161.50 | 165.00 | 161.00 | 164.00 | 286,799 |
| 2025-07-25 | 164.00 | 164.00 | 160.00 | 164.00 | 117,931 |
| 2025-07-24 | 163.50 | 163.50 | 163.50 | 163.25 | 170,079 |
| 2025-07-23 | 161.00 | 164.00 | 161.00 | 164.00 | 85,913 |
| 2025-07-22 | 163.50 | 163.50 | 161.00 | 163.50 | 82,056 |
| 2025-07-21 | 161.00 | 163.00 | 161.00 | 162.50 | 363,625 |
| 2025-07-18 | 160.50 | 161.50 | 160.50 | 161.50 | 141,478 |
| 2025-07-17 | 160.00 | 160.00 | 159.00 | 160.25 | 142,931 |
| 2025-07-16 | 158.50 | 160.00 | 158.50 | 158.50 | 91,054 |
| 2025-07-15 | 160.50 | 161.00 | 160.00 | 161.00 | 164,713 |
| 2025-07-14 | 160.00 | 161.50 | 159.00 | 160.50 | 321,827 |
| 2025-07-11 | 158.50 | 161.50 | 158.50 | 161.50 | 39,634 |
| 2025-07-10 | 161.50 | 161.50 | 158.50 | 160.00 | 418,869 |
| 2025-07-09 | 161.00 | 161.50 | 159.50 | 160.00 | 315,955 |
| 2025-07-08 | 160.50 | 162.00 | 159.00 | 162.00 | 84,460 |
| 2025-07-07 | 162.50 | 162.50 | 158.00 | 162.00 | 138,692 |
| 2025-07-04 | 158.00 | 158.00 | 158.00 | 158.00 | 86,407 |
| 2025-07-03 | 159.00 | 160.00 | 159.00 | 160.00 | 239,306 |
| 2025-07-02 | 159.00 | 162.00 | 158.50 | 162.00 | 326,117 |
| 2025-07-01 | 158.00 | 161.00 | 158.00 | 160.00 | 299,562 |
| 2025-06-30 | 164.50 | 164.50 | 156.00 | 161.00 | 168,943 |
| 2025-06-27 | 160.00 | 164.00 | 159.00 | 161.00 | 365,223 |
| 2025-06-26 | 152.50 | 160.50 | 152.50 | 160.50 | 280,541 |
| 2025-06-25 | 154.50 | 155.00 | 154.50 | 155.00 | 107,163 |
| 2025-06-24 | 152.00 | 154.50 | 149.50 | 154.50 | 299,660 |
| 2025-06-23 | 151.00 | 151.00 | 148.50 | 148.50 | 56,498 |
| 2025-06-20 | 157.00 | 157.00 | 148.00 | 148.00 | 911,367 |
| 2025-06-19 | 153.00 | 154.50 | 152.50 | 152.75 | 59,299 |
| 2025-06-18 | 157.00 | 157.00 | 155.00 | 156.00 | 47,254 |
| 2025-06-17 | 155.00 | 157.00 | 154.00 | 155.00 | 79,295 |
| 2025-06-16 | 156.50 | 157.50 | 155.50 | 156.00 | 129,903 |
| 2025-06-13 | 162.00 | 162.00 | 157.00 | 158.00 | 185,054 |
| 2025-06-12 | 162.00 | 162.00 | 160.50 | 162.25 | 113,072 |
| 2025-06-11 | 161.00 | 164.50 | 160.00 | 163.00 | 107,077 |
| 2025-06-10 | 157.00 | 161.00 | 157.00 | 161.00 | 136,451 |
| 2025-06-09 | 151.00 | 154.00 | 151.00 | 152.50 | 139,531 |
| 2025-06-06 | 150.50 | 152.00 | 149.00 | 152.00 | 367,551 |
| 2025-06-05 | 150.50 | 151.00 | 146.00 | 151.00 | 86,717 |
| 2025-06-04 | 151.50 | 152.00 | 150.50 | 152.00 | 215,749 |
| 2025-06-03 | 150.00 | 151.00 | 150.00 | 150.00 | 264,500 |
| 2025-06-02 | 147.50 | 150.00 | 147.50 | 150.00 | 153,498 |
| 2025-05-30 | 149.00 | 150.00 | 149.00 | 150.00 | 263,139 |
| 2025-05-29 | 150.00 | 150.00 | 147.50 | 148.50 | 114,653 |
| 2025-05-28 | 141.00 | 150.50 | 141.00 | 150.50 | 159,328 |
| 2025-05-27 | 140.00 | 144.00 | 140.00 | 144.00 | 217,525 |
| 2025-05-26 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2025-05-23 | 140.00 | 140.50 | 138.00 | 140.50 | 269,892 |
| 2025-05-22 | 139.00 | 140.00 | 139.00 | 140.00 | 174,280 |
| 2025-05-21 | 140.00 | 140.00 | 139.00 | 140.00 | 90,367 |
| 2025-05-20 | 139.50 | 139.50 | 138.00 | 139.00 | 123,345 |
| 2025-05-19 | 137.50 | 138.00 | 137.50 | 138.00 | 301,221 |
| 2025-05-16 | 137.50 | 139.50 | 137.50 | 139.25 | 239,228 |
| 2025-05-15 | 138.50 | 139.00 | 137.50 | 138.25 | 71,068 |
| 2025-05-14 | 137.50 | 137.50 | 137.00 | 138.00 | 184,148 |
| 2025-05-13 | 140.00 | 140.00 | 138.50 | 138.50 | 89,436 |
| 2025-05-12 | 141.00 | 141.00 | 140.00 | 141.00 | 193,393 |
| 2025-05-09 | 139.50 | 141.00 | 139.00 | 139.00 | 302,507 |
| 2025-05-08 | 137.00 | 140.00 | 137.00 | 140.00 | 235,592 |
| 2025-05-07 | 134.00 | 134.00 | 134.00 | 134.75 | 179,456 |
| 2025-05-06 | 136.50 | 136.50 | 136.00 | 136.00 | 74,364 |
| 2025-05-05 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-05-02 | 135.00 | 135.00 | 133.00 | 133.00 | 102,471 |
| 2025-05-01 | 133.00 | 133.00 | 133.00 | 133.75 | 157,509 |
| 2025-04-30 | 131.50 | 134.00 | 131.50 | 133.25 | 332,692 |
| 2025-04-29 | 129.50 | 131.00 | 128.00 | 130.50 | 298,410 |
| 2025-04-28 | 127.50 | 128.00 | 125.00 | 126.50 | 1,206,975 |
| 2025-04-25 | 127.00 | 129.50 | 127.00 | 128.25 | 103,143 |
| 2025-04-24 | 127.00 | 127.00 | 124.50 | 127.00 | 457,262 |
| 2025-04-23 | 127.50 | 127.50 | 125.50 | 127.50 | 134,395 |
| 2025-04-22 | 130.00 | 130.00 | 126.50 | 127.50 | 228,254 |
| 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 | 129.00 | 129.00 | 128.00 | 128.00 | 106,347 |
| 2025-04-16 | 130.50 | 130.50 | 127.00 | 129.00 | 812,247 |
| 2025-04-15 | 130.00 | 130.00 | 127.50 | 129.00 | 76,756 |
| 2025-04-14 | 130.00 | 130.00 | 127.00 | 129.00 | 84,205 |
| 2025-04-11 | 124.50 | 126.00 | 124.00 | 126.00 | 100,665 |
| 2025-04-10 | 129.00 | 129.50 | 123.50 | 123.50 | 374,723 |
| 2025-04-09 | 125.50 | 125.50 | 124.50 | 124.50 | 187,542 |
| 2025-04-08 | 122.00 | 127.50 | 119.00 | 127.50 | 413,385 |
| 2025-04-07 | 124.00 | 124.00 | 110.00 | 117.00 | 533,788 |
| 2025-04-04 | 134.50 | 134.50 | 125.50 | 125.50 | 198,439 |
| 2025-04-03 | 130.50 | 130.50 | 128.50 | 130.00 | 325,838 |
| 2025-04-02 | 133.00 | 134.00 | 132.00 | 132.00 | 246,753 |
| 2025-04-01 | 133.00 | 133.50 | 132.00 | 132.00 | 401,602 |
| 2025-03-31 | 133.50 | 134.50 | 133.00 | 134.50 | 273,468 |
| 2025-03-28 | 134.00 | 134.00 | 133.50 | 133.50 | 215,374 |
| 2025-03-27 | 135.00 | 135.00 | 134.00 | 134.00 | 241,811 |
| 2025-03-26 | 139.00 | 139.00 | 135.50 | 135.50 | 155,133 |
| 2025-03-25 | 136.50 | 138.00 | 135.00 | 138.00 | 241,766 |
| 2025-03-24 | 136.50 | 136.50 | 136.50 | 136.50 | 229,166 |
| 2025-03-21 | 135.50 | 136.00 | 134.50 | 135.00 | 673,959 |
| 2025-03-20 | 138.00 | 138.00 | 135.50 | 135.50 | 218,088 |
| 2025-03-19 | 135.00 | 135.00 | 134.75 | 134.75 | 72,217 |
| 2025-03-18 | 135.00 | 135.00 | 135.00 | 135.00 | 278,362 |
| 2025-03-17 | 135.50 | 136.00 | 135.00 | 135.00 | 398,863 |
| 2025-03-14 | 135.00 | 136.50 | 135.00 | 136.50 | 194,395 |
| 2025-03-13 | 135.50 | 135.50 | 135.50 | 135.50 | 108,973 |
| 2025-03-12 | 135.50 | 138.00 | 135.50 | 138.00 | 149,247 |
| 2025-03-11 | 135.50 | 137.00 | 135.50 | 137.00 | 495,618 |
| 2025-03-10 | 140.00 | 141.50 | 134.50 | 135.00 | 704,201 |
| 2025-03-07 | 139.00 | 140.00 | 137.75 | 138.50 | 229,854 |
| 2025-03-06 | 139.50 | 139.50 | 139.00 | 139.50 | 411,394 |
| 2025-03-05 | 141.00 | 141.00 | 139.00 | 140.00 | 168,393 |
| 2025-03-04 | 142.00 | 144.00 | 140.00 | 140.00 | 134,664 |
| 2025-03-03 | 144.50 | 146.00 | 142.00 | 146.00 | 613,534 |
| 2025-02-28 | 149.00 | 149.00 | 145.00 | 145.50 | 71,889 |
| 2025-02-27 | 147.00 | 147.50 | 146.00 | 147.50 | 159,063 |
| 2025-02-26 | 150.00 | 150.50 | 147.00 | 148.00 | 326,574 |
| 2025-02-25 | 150.50 | 150.50 | 150.00 | 150.50 | 83,978 |
| 2025-02-24 | 152.00 | 153.00 | 148.50 | 151.75 | 112,310 |
| 2025-02-21 | 150.00 | 152.00 | 149.50 | 152.00 | 48,436 |
| 2025-02-20 | 153.00 | 153.00 | 149.00 | 150.50 | 159,283 |
| 2025-02-19 | 154.00 | 154.00 | 152.00 | 152.00 | 93,253 |
| 2025-02-18 | 154.00 | 154.00 | 153.00 | 153.75 | 236,825 |
| 2025-02-17 | 155.00 | 155.00 | 154.00 | 154.00 | 84,850 |
| 2025-02-14 | 154.00 | 154.50 | 153.50 | 154.00 | 128,890 |
| 2025-02-13 | 154.00 | 154.00 | 153.00 | 153.50 | 105,954 |
| 2025-02-12 | 154.00 | 155.00 | 154.00 | 155.00 | 55,092 |
| 2025-02-11 | 154.00 | 155.00 | 151.50 | 153.00 | 172,398 |
| 2025-02-10 | 154.00 | 155.00 | 153.00 | 154.50 | 79,586 |
| 2025-02-07 | 155.00 | 155.00 | 153.50 | 154.50 | 88,219 |
| 2025-02-06 | 154.00 | 154.50 | 154.00 | 154.50 | 112,877 |
| 2025-02-05 | 154.00 | 154.00 | 154.00 | 154.00 | 64,485 |
| 2025-02-04 | 153.50 | 154.00 | 153.50 | 154.00 | 67,367 |
| 2025-02-03 | 157.00 | 157.00 | 153.00 | 153.25 | 238,135 |
| 2025-01-31 | 155.00 | 157.00 | 155.00 | 156.00 | 81,487 |
| 2025-01-30 | 155.00 | 155.50 | 155.00 | 155.50 | 32,662 |
| 2025-01-29 | 155.00 | 157.00 | 154.00 | 157.00 | 186,521 |
| 2025-01-28 | 153.00 | 155.00 | 153.00 | 155.00 | 127,806 |
| 2025-01-27 | 153.00 | 153.00 | 152.00 | 152.00 | 193,242 |
| 2025-01-24 | 152.50 | 153.50 | 152.50 | 153.00 | 184,445 |
| 2025-01-23 | 153.00 | 154.00 | 153.00 | 154.00 | 191,920 |
| 2025-01-22 | 154.00 | 154.00 | 154.00 | 154.00 | 90,115 |
| 2025-01-21 | 152.50 | 153.00 | 152.50 | 152.50 | 154,867 |
| 2025-01-20 | 153.00 | 153.00 | 152.00 | 153.00 | 192,853 |
| 2025-01-17 | 151.00 | 152.00 | 151.00 | 152.00 | 235,703 |
| 2025-01-16 | 150.50 | 152.00 | 149.00 | 152.00 | 238,084 |
| 2025-01-15 | 147.50 | 148.50 | 147.50 | 149.50 | 302,850 |
| 2025-01-14 | 146.00 | 147.00 | 146.00 | 146.25 | 77,647 |
| 2025-01-13 | 147.50 | 149.00 | 146.00 | 146.00 | 200,391 |
| 2025-01-10 | 149.00 | 149.50 | 148.00 | 149.50 | 71,975 |
| 2025-01-09 | 149.00 | 149.00 | 148.00 | 148.50 | 109,942 |
| 2025-01-08 | 152.00 | 152.00 | 149.00 | 149.00 | 72,303 |
| 2025-01-07 | 153.50 | 153.50 | 150.00 | 151.50 | 63,535 |
| 2025-01-06 | 153.00 | 154.50 | 153.00 | 154.50 | 129,955 |
| 2025-01-03 | 153.50 | 154.00 | 153.00 | 153.00 | 305,796 |
| 2025-01-02 | 155.00 | 155.50 | 153.00 | 155.50 | 182,170 |
| 2025-01-01 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-12-31 | 152.50 | 153.50 | 152.50 | 154.00 | 39,017 |
| 2024-12-30 | 151.50 | 153.50 | 151.50 | 152.50 | 67,722 |
| 2024-12-27 | 153.00 | 153.00 | 151.50 | 153.00 | 196,354 |
| 2024-12-26 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-12-25 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2024-12-24 | 152.00 | 154.00 | 152.00 | 154.00 | 20,194 |
| 2024-12-23 | 152.00 | 152.00 | 152.00 | 152.00 | 54,607 |
| 2024-12-20 | 153.00 | 153.00 | 151.00 | 151.50 | 281,052 |
| 2024-12-19 | 152.00 | 153.00 | 151.00 | 153.00 | 200,440 |
| 2024-12-18 | 152.50 | 153.50 | 152.50 | 153.50 | 70,535 |
| 2024-12-17 | 154.50 | 154.50 | 153.00 | 154.00 | 669,643 |
| 2024-12-16 | 153.50 | 154.50 | 153.50 | 154.00 | 761,816 |
| 2024-12-13 | 152.50 | 153.50 | 152.00 | 153.50 | 281,575 |
| 2024-12-12 | 153.50 | 154.00 | 152.50 | 154.00 | 1,625,701 |
| 2024-12-11 | 154.00 | 154.00 | 153.50 | 154.00 | 274,970 |
| 2024-12-10 | 152.50 | 154.00 | 151.00 | 152.00 | 201,761 |
| 2024-12-09 | 156.00 | 156.00 | 152.50 | 156.00 | 69,668 |
| 2024-12-06 | 155.00 | 156.00 | 155.00 | 156.00 | 227,543 |
| 2024-12-05 | 153.00 | 153.50 | 152.00 | 153.50 | 113,607 |
| 2024-12-04 | 155.00 | 155.00 | 155.00 | 155.00 | 82,583 |
| 2024-12-03 | 153.00 | 155.00 | 153.00 | 154.50 | 170,021 |
| 2024-12-02 | 152.00 | 154.50 | 152.00 | 153.00 | 182,808 |
| 2024-11-29 | 151.00 | 151.00 | 151.00 | 151.00 | 126,898 |
| 2024-11-28 | 152.00 | 152.00 | 152.00 | 153.25 | 59,584 |
| 2024-11-27 | 154.00 | 154.00 | 154.00 | 154.00 | 247,085 |
| 2024-11-26 | 151.00 | 154.00 | 150.00 | 151.50 | 201,099 |
| 2024-11-25 | 154.00 | 156.50 | 153.00 | 156.50 | 130,070 |
| 2024-11-22 | 156.00 | 156.00 | 155.00 | 156.00 | 257,812 |
| 2024-11-21 | 157.00 | 158.00 | 156.00 | 158.00 | 117,679 |
| 2024-11-20 | 156.00 | 158.00 | 156.00 | 158.00 | 970,617 |
| 2024-11-19 | 155.00 | 157.50 | 155.00 | 157.25 | 115,055 |
| 2024-11-18 | 157.50 | 157.50 | 155.00 | 156.50 | 252,254 |
| 2024-11-15 | 153.00 | 157.00 | 153.00 | 155.25 | 273,244 |
| 2024-11-14 | 155.00 | 156.00 | 154.00 | 156.00 | 445,175 |
| 2024-11-13 | 156.00 | 159.00 | 156.00 | 155.25 | 169,735 |
| 2024-11-12 | 158.50 | 158.50 | 156.50 | 156.50 | 402,481 |
| 2024-11-11 | 156.50 | 160.75 | 156.50 | 160.75 | 160,054 |
| 2024-11-08 | 156.50 | 156.50 | 156.50 | 156.50 | 252,618 |
| 2024-11-07 | 155.50 | 159.00 | 155.00 | 159.00 | 91,984 |
| 2024-11-06 | 156.00 | 160.50 | 156.00 | 157.75 | 199,259 |
| 2024-11-05 | 157.00 | 160.00 | 156.00 | 157.75 | 165,599 |
| 2024-11-04 | 159.50 | 160.00 | 157.00 | 159.75 | 89,293 |
| 2024-11-01 | 157.00 | 157.00 | 157.00 | 157.00 | 192,225 |
| 2024-10-31 | 164.00 | 164.00 | 164.00 | 160.25 | 65,568 |
| 2024-10-30 | 154.00 | 161.00 | 152.00 | 161.00 | 241,097 |
| 2024-10-29 | 158.50 | 158.50 | 154.00 | 154.00 | 287,640 |
| 2024-10-28 | 161.50 | 163.00 | 158.50 | 159.00 | 210,297 |
| 2024-10-25 | 160.50 | 161.00 | 160.00 | 160.00 | 194,656 |
| 2024-10-24 | 159.00 | 161.50 | 159.00 | 159.50 | 174,954 |
| 2024-10-23 | 158.00 | 161.00 | 158.00 | 160.00 | 407,615 |
| 2024-10-22 | 161.00 | 163.00 | 158.00 | 158.00 | 269,673 |
| 2024-10-21 | 163.00 | 165.00 | 161.00 | 161.00 | 197,142 |
| 2024-10-18 | 163.00 | 165.50 | 163.00 | 163.00 | 442,583 |
| 2024-10-17 | 163.00 | 164.50 | 162.00 | 164.50 | 112,493 |
| 2024-10-16 | 164.50 | 166.50 | 163.00 | 165.50 | 208,965 |
| 2024-10-15 | 165.50 | 165.50 | 163.00 | 163.00 | 136,032 |
| 2024-10-14 | 165.00 | 168.00 | 163.00 | 167.00 | 136,604 |
| 2024-10-11 | 166.00 | 166.00 | 165.00 | 165.00 | 121,361 |
| 2024-10-10 | 171.00 | 171.00 | 167.00 | 167.50 | 112,392 |
| 2024-10-09 | 169.00 | 170.00 | 169.00 | 170.00 | 209,632 |
| 2024-10-08 | 167.00 | 167.00 | 166.00 | 166.00 | 309,717 |
| 2024-10-07 | 166.50 | 167.00 | 166.50 | 167.00 | 140,151 |
| 2024-10-04 | 171.00 | 171.00 | 166.00 | 167.00 | 230,726 |
| 2024-10-03 | 171.00 | 171.00 | 167.00 | 170.00 | 101,576 |
| 2024-10-02 | 168.50 | 171.00 | 168.00 | 171.00 | 149,952 |
| 2024-10-01 | 171.00 | 172.00 | 168.50 | 172.00 | 131,334 |
| 2024-09-30 | 170.00 | 171.00 | 170.00 | 171.00 | 113,527 |
| 2024-09-27 | 167.00 | 170.00 | 167.00 | 170.00 | 70,072 |
| 2024-09-26 | 170.00 | 170.00 | 167.00 | 168.50 | 262,711 |
| 2024-09-25 | 169.50 | 172.00 | 168.50 | 172.00 | 242,851 |
| 2024-09-24 | 173.00 | 173.00 | 170.00 | 173.00 | 122,320 |
| 2024-09-23 | 174.00 | 174.00 | 173.00 | 173.00 | 116,284 |
| 2024-09-20 | 174.00 | 175.50 | 173.00 | 173.00 | 130,589 |
| 2024-09-19 | 174.50 | 175.50 | 174.00 | 175.50 | 114,460 |
| 2024-09-18 | 174.00 | 175.50 | 173.00 | 174.25 | 162,685 |
| 2024-09-17 | 176.00 | 176.00 | 174.50 | 175.00 | 229,854 |
| 2024-09-16 | 170.50 | 177.00 | 170.50 | 176.00 | 119,990 |
| 2024-09-13 | 169.50 | 169.50 | 169.50 | 169.50 | 36,667 |
| 2024-09-12 | 169.00 | 169.00 | 169.00 | 170.25 | 277,524 |
| 2024-09-11 | 169.50 | 169.50 | 169.50 | 169.50 | 52,533 |
| 2024-09-10 | 174.00 | 174.00 | 170.75 | 170.75 | 64,324 |
| 2024-09-09 | 171.00 | 174.00 | 171.00 | 174.00 | 142,501 |
| 2024-09-06 | 171.50 | 174.00 | 170.50 | 174.00 | 60,053 |
| 2024-09-05 | 173.50 | 173.50 | 173.50 | 173.50 | 89,494 |
| 2024-09-04 | 171.50 | 171.50 | 171.50 | 174.00 | 89,261 |
| 2024-09-03 | 173.00 | 173.50 | 173.00 | 173.00 | 137,575 |
| 2024-09-02 | 176.00 | 176.00 | 173.50 | 173.50 | 85,705 |
| 2024-08-30 | 173.00 | 175.00 | 173.00 | 174.00 | 82,030 |
| 2024-08-29 | 173.50 | 173.50 | 173.00 | 173.00 | 163,946 |
| 2024-08-28 | 174.50 | 175.00 | 174.50 | 175.00 | 191,583 |
| 2024-08-27 | 174.00 | 174.50 | 173.50 | 174.50 | 101,290 |
| 2024-08-26 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2024-08-23 | 174.50 | 175.50 | 174.00 | 175.50 | 110,560 |
| 2024-08-22 | 175.00 | 175.00 | 174.00 | 174.00 | 131,251 |
| 2024-08-21 | 174.50 | 174.50 | 174.50 | 174.00 | 86,491 |
| 2024-08-20 | 174.50 | 174.50 | 173.50 | 174.00 | 100,510 |
| 2024-08-19 | 171.50 | 173.00 | 171.50 | 173.00 | 213,697 |
| 2024-08-16 | 171.50 | 173.50 | 171.50 | 172.00 | 81,645 |
| 2024-08-15 | 169.00 | 173.00 | 169.00 | 170.00 | 78,810 |
| 2024-08-14 | 172.00 | 173.00 | 172.00 | 173.00 | 432,281 |
| 2024-08-13 | 169.50 | 171.50 | 169.50 | 171.50 | 82,541 |
| 2024-08-12 | 169.50 | 169.50 | 169.50 | 169.50 | 100,485 |
| 2024-08-09 | 170.50 | 171.00 | 168.50 | 169.50 | 212,187 |
| 2024-08-08 | 168.50 | 168.50 | 168.00 | 168.75 | 91,096 |
| 2024-08-07 | 169.50 | 169.50 | 168.50 | 168.50 | 240,385 |
| 2024-08-06 | 171.50 | 171.50 | 171.50 | 169.50 | 66,379 |
| 2024-08-05 | 171.00 | 171.00 | 167.00 | 168.25 | 105,890 |
| 2024-08-02 | 173.00 | 173.00 | 173.00 | 173.00 | 519,188 |
| 2024-08-01 | 174.00 | 174.00 | 174.00 | 173.00 | 50,262 |
| 2024-07-31 | 173.00 | 174.00 | 172.00 | 172.00 | 78,714 |
| 2024-07-30 | 174.00 | 174.00 | 173.00 | 175.75 | 926,851 |
| 2024-07-29 | 176.00 | 176.00 | 174.00 | 176.25 | 181,808 |
| 2024-07-26 | 174.50 | 176.50 | 173.50 | 176.50 | 201,432 |
| 2024-07-25 | 177.50 | 177.50 | 175.00 | 176.00 | 199,231 |
| 2024-07-24 | 176.00 | 180.00 | 176.00 | 176.00 | 203,766 |
| 2024-07-23 | 174.00 | 176.00 | 173.50 | 176.00 | 165,970 |
| 2024-07-22 | 174.00 | 175.50 | 174.00 | 175.00 | 37,299 |
| 2024-07-19 | 174.00 | 175.50 | 174.00 | 174.75 | 77,002 |
| 2024-07-18 | 174.00 | 175.50 | 174.00 | 174.00 | 363,535 |
| 2024-07-17 | 175.00 | 175.50 | 174.00 | 174.00 | 258,137 |
| 2024-07-16 | 174.50 | 175.50 | 174.50 | 175.50 | 162,950 |
| 2024-07-15 | 175.00 | 175.00 | 175.00 | 175.00 | 111,961 |
| 2024-07-12 | 174.50 | 174.50 | 174.50 | 174.50 | 176,116 |
| 2024-07-11 | 173.50 | 175.00 | 173.50 | 173.50 | 122,567 |
| 2024-07-10 | 173.00 | 173.50 | 173.00 | 173.25 | 85,053 |
| 2024-07-09 | 173.00 | 174.50 | 172.00 | 173.50 | 54,245 |
| 2024-07-08 | 172.50 | 173.00 | 172.50 | 173.00 | 97,183 |
| 2024-07-05 | 175.00 | 175.00 | 171.00 | 172.00 | 467,428 |
| 2024-07-04 | 173.50 | 173.50 | 173.00 | 173.50 | 120,809 |
| 2024-07-03 | 173.00 | 174.00 | 172.50 | 172.50 | 53,489 |
| 2024-07-02 | 173.00 | 173.00 | 172.50 | 172.50 | 77,210 |
| 2024-07-01 | 173.50 | 174.00 | 172.00 | 172.00 | 107,667 |
| 2024-06-28 | 174.50 | 174.50 | 173.50 | 174.50 | 598,661 |
| 2024-06-27 | 173.50 | 174.00 | 172.00 | 172.00 | 155,799 |
| 2024-06-26 | 175.00 | 175.00 | 173.50 | 173.50 | 117,438 |
| 2024-06-25 | 173.50 | 175.00 | 172.00 | 172.00 | 703,263 |
| 2024-06-24 | 172.50 | 175.00 | 172.50 | 173.00 | 170,284 |
| 2024-06-21 | 174.00 | 174.00 | 174.00 | 174.00 | 169,873 |
| 2024-06-20 | 171.50 | 175.00 | 170.50 | 173.50 | 241,471 |
| 2024-06-19 | 173.25 | 173.25 | 173.25 | 173.25 | 100,167 |
| 2024-06-18 | 173.50 | 174.00 | 171.00 | 173.25 | 112,246 |
| 2024-06-17 | 175.00 | 175.00 | 173.50 | 174.50 | 158,374 |
| 2024-06-14 | 174.00 | 175.00 | 173.50 | 174.75 | 216,614 |
| 2024-06-13 | 174.00 | 175.00 | 173.00 | 174.75 | 114,637 |
| 2024-06-12 | 174.00 | 175.00 | 174.00 | 174.00 | 128,862 |
| 2024-06-11 | 174.50 | 176.00 | 174.50 | 175.00 | 214,680 |
| 2024-06-10 | 174.00 | 174.00 | 172.00 | 172.00 | 369,728 |
| 2024-06-07 | 173.00 | 173.75 | 173.00 | 173.75 | 667,816 |
| 2024-06-06 | 174.00 | 175.00 | 173.00 | 173.00 | 375,389 |
| 2024-06-05 | 173.50 | 174.00 | 173.00 | 173.50 | 286,149 |
| 2024-06-04 | 172.00 | 173.00 | 172.00 | 172.00 | 178,604 |
| 2024-06-03 | 169.00 | 172.00 | 168.50 | 171.00 | 608,771 |
| 2024-05-31 | 170.00 | 170.00 | 167.00 | 167.00 | 321,017 |
| 2024-05-30 | 172.50 | 172.50 | 169.00 | 171.00 | 787,687 |
| 2024-05-29 | 173.00 | 173.50 | 173.00 | 173.50 | 177,278 |
| 2024-05-28 | 174.50 | 174.50 | 173.00 | 174.50 | 303,772 |
| 2024-05-27 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2024-05-24 | 174.00 | 174.50 | 173.00 | 174.50 | 162,234 |
| 2024-05-23 | 175.00 | 175.00 | 174.50 | 174.50 | 702,719 |
| 2024-05-22 | 173.00 | 175.50 | 173.00 | 175.50 | 490,131 |
| 2024-05-21 | 168.00 | 173.50 | 168.00 | 172.00 | 775,257 |
| 2024-05-20 | 167.50 | 168.00 | 167.50 | 168.25 | 368,083 |
| 2024-05-17 | 166.00 | 166.50 | 166.00 | 166.00 | 195,037 |
| 2024-05-16 | 165.00 | 166.50 | 164.50 | 166.50 | 157,873 |
| 2024-05-15 | 167.00 | 167.00 | 164.50 | 164.50 | 375,685 |
| 2024-05-14 | 165.00 | 166.00 | 165.00 | 165.50 | 699,571 |
| 2024-05-13 | 166.50 | 167.00 | 166.00 | 166.50 | 166,195 |
| 2024-05-10 | 166.00 | 166.00 | 166.00 | 166.00 | 106,637 |
| 2024-05-09 | 164.00 | 165.00 | 163.50 | 163.50 | 226,091 |
| 2024-05-08 | 164.00 | 164.50 | 164.00 | 164.00 | 140,523 |
| 2024-05-07 | 164.00 | 165.00 | 164.00 | 164.50 | 176,005 |
| 2024-05-06 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-05-03 | 163.00 | 163.00 | 162.00 | 162.50 | 126,662 |
| 2024-05-02 | 162.00 | 163.00 | 161.50 | 162.00 | 85,531 |
| 2024-05-01 | 163.00 | 163.00 | 162.00 | 162.00 | 65,695 |
| 2024-04-30 | 161.00 | 163.00 | 161.00 | 161.00 | 88,249 |
| 2024-04-29 | 161.50 | 161.50 | 159.00 | 160.00 | 513,485 |
| 2024-04-26 | 161.00 | 161.50 | 160.00 | 160.00 | 1,156,029 |
| 2024-04-25 | 160.00 | 160.50 | 159.50 | 160.50 | 313,910 |
| 2024-04-24 | 155.50 | 160.00 | 154.50 | 158.00 | 470,656 |
| 2024-04-23 | 157.50 | 157.50 | 156.00 | 156.00 | 105,022 |
| 2024-04-22 | 157.50 | 157.50 | 157.50 | 157.50 | 97,115 |
| 2024-04-19 | 155.50 | 155.50 | 155.00 | 156.75 | 141,970 |
| 2024-04-18 | 156.00 | 158.50 | 153.50 | 157.50 | 148,022 |
| 2024-04-17 | 155.50 | 157.50 | 155.50 | 156.75 | 67,738 |
| 2024-04-16 | 156.50 | 157.50 | 156.00 | 156.50 | 118,971 |
| 2024-04-15 | 156.50 | 158.00 | 156.00 | 157.50 | 229,740 |
| 2024-04-12 | 159.00 | 160.00 | 158.00 | 160.00 | 102,657 |
| 2024-04-11 | 157.50 | 159.00 | 157.50 | 158.50 | 196,682 |
| 2024-04-10 | 156.00 | 158.00 | 156.00 | 156.50 | 171,812 |
| 2024-04-09 | 156.50 | 157.00 | 156.50 | 157.00 | 310,224 |
| 2024-04-08 | 155.00 | 156.00 | 155.00 | 156.00 | 258,287 |
| 2024-04-05 | 155.00 | 155.00 | 155.00 | 155.00 | 73,552 |
| 2024-04-04 | 156.00 | 156.00 | 156.00 | 156.00 | 244,135 |
| 2024-04-03 | 154.00 | 156.50 | 154.00 | 154.00 | 155,988 |
| 2024-04-02 | 155.50 | 155.50 | 155.50 | 155.50 | 222,750 |
| 2024-04-01 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2024-03-29 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2024-03-28 | 158.50 | 158.50 | 155.50 | 155.50 | 155,686 |
| 2024-03-27 | 155.50 | 156.50 | 150.00 | 155.00 | 283,625 |
| 2024-03-26 | 157.00 | 157.00 | 155.50 | 157.00 | 190,122 |
| 2024-03-25 | 157.00 | 157.00 | 157.00 | 157.00 | 255,604 |
| 2024-03-22 | 156.50 | 158.50 | 156.50 | 157.00 | 144,660 |
| 2024-03-21 | 156.00 | 156.50 | 156.00 | 156.50 | 112,833 |
| 2024-03-20 | 155.00 | 155.00 | 155.00 | 155.00 | 198,755 |
| 2024-03-19 | 153.50 | 154.50 | 153.50 | 154.50 | 88,933 |
| 2024-03-18 | 153.00 | 154.50 | 153.00 | 153.00 | 102,207 |
| 2024-03-15 | 153.00 | 155.00 | 153.00 | 155.00 | 303,068 |
| 2024-03-14 | 153.50 | 153.50 | 153.50 | 153.50 | 103,995 |
| 2024-03-13 | 154.00 | 154.00 | 154.00 | 154.00 | 235,377 |
| 2024-03-12 | 153.00 | 155.00 | 153.00 | 155.00 | 109,137 |
| 2024-03-11 | 153.50 | 153.50 | 153.50 | 153.50 | 106,904 |
| 2024-03-08 | 153.00 | 154.00 | 153.00 | 154.00 | 749,201 |
| 2024-03-07 | 152.50 | 153.50 | 152.50 | 153.50 | 175,857 |
| 2024-03-06 | 151.50 | 152.50 | 151.50 | 152.50 | 104,352 |
| 2024-03-05 | 151.50 | 152.00 | 150.00 | 150.00 | 638,820 |
| 2024-03-04 | 154.00 | 154.00 | 151.50 | 151.50 | 101,244 |
| 2024-03-01 | 153.00 | 153.00 | 152.00 | 152.50 | 169,009 |
| 2024-02-29 | 153.50 | 153.50 | 152.50 | 153.00 | 84,883 |
| 2024-02-28 | 153.50 | 153.50 | 153.50 | 153.50 | 56,321 |
| 2024-02-27 | 155.00 | 155.00 | 153.00 | 153.50 | 120,616 |
| 2024-02-26 | 156.00 | 156.00 | 155.00 | 155.00 | 90,050 |
| 2024-02-23 | 157.00 | 157.00 | 155.00 | 155.00 | 141,319 |
| 2024-02-22 | 154.00 | 155.50 | 153.50 | 153.50 | 161,259 |
| 2024-02-21 | 156.00 | 156.00 | 153.50 | 153.50 | 107,317 |
| 2024-02-20 | 156.00 | 156.00 | 155.50 | 157.25 | 124,400 |
| 2024-02-19 | 158.00 | 158.00 | 158.00 | 157.00 | 94,068 |
| 2024-02-16 | 159.00 | 159.00 | 158.00 | 158.00 | 386,925 |
| 2024-02-15 | 159.50 | 162.00 | 159.00 | 162.00 | 135,401 |
| 2024-02-14 | 158.00 | 162.50 | 158.00 | 158.00 | 589,297 |
| 2024-02-13 | 159.50 | 162.00 | 158.00 | 162.00 | 234,812 |
| 2024-02-12 | 160.00 | 161.00 | 159.00 | 159.00 | 251,096 |
| 2024-02-09 | 162.50 | 162.50 | 162.50 | 162.50 | 63,991 |
| 2024-02-08 | 158.00 | 161.50 | 158.00 | 158.00 | 243,775 |
| 2024-02-07 | 159.50 | 159.50 | 158.00 | 158.00 | 416,789 |
| 2024-02-06 | 159.00 | 159.00 | 158.50 | 158.50 | 112,465 |
| 2024-02-05 | 161.00 | 161.00 | 159.00 | 159.00 | 211,069 |
| 2024-02-02 | 162.00 | 162.00 | 160.00 | 160.00 | 244,024 |
| 2024-02-01 | 160.00 | 160.00 | 159.50 | 159.75 | 58,070 |
| 2024-01-31 | 160.00 | 160.50 | 159.50 | 159.75 | 103,178 |
| 2024-01-30 | 160.00 | 161.00 | 160.00 | 159.25 | 338,658 |
| 2024-01-29 | 160.00 | 160.00 | 158.50 | 158.50 | 136,900 |
| 2024-01-26 | 158.50 | 159.00 | 158.50 | 158.25 | 286,576 |
| 2024-01-25 | 156.00 | 157.50 | 156.00 | 157.25 | 332,859 |
| 2024-01-24 | 155.50 | 155.50 | 155.50 | 156.50 | 368,182 |
| 2024-01-23 | 155.00 | 155.00 | 154.50 | 155.50 | 286,342 |
| 2024-01-22 | 153.00 | 155.00 | 153.00 | 155.00 | 182,006 |
| 2024-01-19 | 153.00 | 153.00 | 152.00 | 153.00 | 154,634 |
| 2024-01-18 | 150.00 | 150.00 | 150.00 | 150.00 | 126,068 |
| 2024-01-17 | 154.00 | 154.00 | 154.00 | 154.00 | 82,494 |
| 2024-01-16 | 154.00 | 154.00 | 150.00 | 153.00 | 138,062 |
| 2024-01-15 | 155.50 | 156.50 | 155.00 | 156.50 | 98,204 |
| 2024-01-12 | 156.50 | 156.50 | 154.00 | 154.00 | 237,710 |
| 2024-01-11 | 156.00 | 156.00 | 153.50 | 155.00 | 279,694 |
| 2024-01-10 | 155.50 | 157.00 | 155.50 | 157.00 | 36,548 |
| 2024-01-09 | 158.00 | 158.00 | 155.50 | 157.00 | 293,762 |
| 2024-01-08 | 155.25 | 157.25 | 155.25 | 157.25 | 75,223 |
| 2024-01-05 | 156.25 | 156.25 | 155.25 | 155.25 | 42,944 |
| 2024-01-04 | 155.50 | 155.50 | 155.00 | 156.25 | 108,993 |
| 2024-01-03 | 157.00 | 157.00 | 154.00 | 156.25 | 77,871 |
| 2024-01-02 | 158.00 | 158.00 | 155.00 | 155.00 | 21,950 |
| 2024-01-01 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2023-12-29 | 158.50 | 158.50 | 158.00 | 158.00 | 95,034 |
| 2023-12-28 | 158.00 | 158.50 | 158.00 | 159.00 | 74,237 |
| 2023-12-27 | 159.00 | 159.00 | 159.00 | 159.00 | 95,010 |
| 2023-12-26 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-12-25 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2023-12-22 | 157.00 | 157.00 | 156.50 | 156.50 | 45,097 |
| 2023-12-21 | 157.00 | 158.50 | 155.50 | 155.50 | 278,831 |
| 2023-12-20 | 157.00 | 157.00 | 155.50 | 155.50 | 711,699 |
| 2023-12-19 | 156.00 | 156.00 | 154.50 | 154.50 | 233,224 |
| 2023-12-18 | 155.00 | 155.50 | 153.50 | 153.50 | 101,379 |
| 2023-12-15 | 153.50 | 155.00 | 152.50 | 154.50 | 117,256 |
| 2023-12-14 | 151.00 | 152.00 | 151.00 | 152.00 | 261,298 |
| 2023-12-13 | 152.00 | 152.00 | 148.00 | 151.00 | 153,797 |
| 2023-12-12 | 151.00 | 151.00 | 149.00 | 151.00 | 63,341 |
| 2023-12-11 | 148.50 | 149.50 | 147.00 | 147.00 | 114,226 |
| 2023-12-08 | 148.00 | 149.00 | 148.00 | 149.00 | 325,659 |
| 2023-12-07 | 148.00 | 149.00 | 147.00 | 149.00 | 100,747 |
| 2023-12-06 | 148.50 | 150.50 | 147.00 | 150.50 | 232,643 |
| 2023-12-05 | 150.50 | 150.50 | 149.50 | 150.50 | 134,770 |
| 2023-12-04 | 151.00 | 151.00 | 151.00 | 151.00 | 165,137 |
| 2023-12-01 | 153.00 | 153.00 | 150.00 | 150.00 | 389,625 |
| 2023-11-30 | 154.00 | 154.00 | 152.00 | 153.00 | 127,665 |
| 2023-11-29 | 155.50 | 155.50 | 152.00 | 153.00 | 220,791 |
| 2023-11-28 | 157.00 | 157.00 | 155.00 | 155.50 | 122,873 |
| 2023-11-27 | 156.00 | 156.00 | 156.00 | 156.00 | 124,326 |
| 2023-11-24 | 155.00 | 157.00 | 155.00 | 155.00 | 254,861 |
| 2023-11-23 | 155.50 | 156.75 | 155.50 | 156.75 | 147,777 |
| 2023-11-22 | 155.00 | 155.50 | 155.00 | 155.50 | 98,563 |
| 2023-11-21 | 155.00 | 155.00 | 155.00 | 155.00 | 104,018 |
| 2023-11-20 | 155.00 | 155.00 | 155.00 | 155.00 | 149,827 |
| 2023-11-17 | 157.00 | 157.00 | 154.00 | 154.50 | 76,218 |
| 2023-11-16 | 155.00 | 155.00 | 154.00 | 154.00 | 138,943 |
| 2023-11-15 | 153.00 | 155.50 | 153.00 | 155.00 | 235,272 |
| 2023-11-14 | 150.50 | 151.50 | 150.50 | 151.50 | 110,760 |
| 2023-11-13 | 151.50 | 152.00 | 148.50 | 151.00 | 33,351 |
| 2023-11-10 | 149.50 | 150.50 | 149.00 | 150.00 | 150,817 |
| 2023-11-09 | 149.50 | 149.50 | 149.50 | 149.25 | 135,739 |
| 2023-11-08 | 148.50 | 151.00 | 148.50 | 148.75 | 24,593 |
| 2023-11-07 | 149.00 | 150.00 | 149.00 | 149.50 | 214,107 |
| 2023-11-06 | 150.00 | 150.00 | 149.00 | 150.00 | 88,791 |
| 2023-11-03 | 149.50 | 150.50 | 149.50 | 150.50 | 129,711 |
| 2023-11-02 | 149.50 | 149.50 | 149.00 | 149.00 | 69,281 |
| 2023-11-01 | 147.50 | 147.50 | 147.50 | 147.50 | 116,315 |
| 2023-10-31 | 145.50 | 147.50 | 145.50 | 147.50 | 371,888 |
| 2023-10-30 | 141.50 | 143.00 | 139.50 | 141.00 | 221,960 |
| 2023-10-27 | 137.50 | 141.00 | 137.50 | 141.00 | 137,704 |
| 2023-10-26 | 136.00 | 139.50 | 133.00 | 139.50 | 593,290 |
| 2023-10-25 | 135.50 | 137.00 | 135.50 | 137.00 | 100,421 |
| 2023-10-24 | 138.50 | 139.50 | 135.00 | 135.00 | 60,027 |
| 2023-10-23 | 138.50 | 140.00 | 138.50 | 138.50 | 102,769 |
| 2023-10-20 | 142.50 | 142.50 | 140.00 | 140.50 | 130,266 |
| 2023-10-19 | 143.50 | 143.50 | 143.50 | 143.50 | 85,035 |
| 2023-10-18 | 145.50 | 145.50 | 144.00 | 144.50 | 275,213 |
| 2023-10-17 | 145.50 | 146.00 | 145.50 | 146.00 | 278,359 |
| 2023-10-16 | 144.50 | 144.50 | 144.00 | 145.50 | 80,568 |
| 2023-10-13 | 146.00 | 146.50 | 139.00 | 146.50 | 235,947 |
| 2023-10-12 | 145.50 | 147.00 | 143.50 | 147.00 | 217,749 |
| 2023-10-11 | 145.50 | 145.50 | 145.50 | 145.50 | 73,145 |
| 2023-10-10 | 144.00 | 144.00 | 144.00 | 144.00 | 119,252 |
| 2023-10-09 | 139.00 | 139.00 | 139.00 | 139.00 | 154,997 |
| 2023-10-06 | 142.00 | 144.00 | 137.00 | 137.00 | 400,128 |
| 2023-10-05 | 146.00 | 146.00 | 142.00 | 142.00 | 273,551 |
| 2023-10-04 | 150.00 | 150.00 | 146.00 | 148.50 | 105,958 |
| 2023-10-03 | 150.00 | 150.00 | 149.50 | 149.50 | 50,627 |
| 2023-10-02 | 152.00 | 153.00 | 150.00 | 150.00 | 184,097 |
| 2023-09-29 | 154.50 | 157.00 | 154.50 | 156.25 | 154,107 |
| 2023-09-28 | 154.00 | 155.50 | 153.50 | 155.50 | 199,497 |
| 2023-09-27 | 154.50 | 157.00 | 154.50 | 157.00 | 51,696 |
| 2023-09-26 | 154.00 | 157.00 | 154.00 | 157.00 | 379,789 |
| 2023-09-25 | 155.00 | 157.50 | 155.00 | 156.00 | 108,376 |
| 2023-09-22 | 155.00 | 156.00 | 154.00 | 154.00 | 214,245 |
| 2023-09-21 | 156.00 | 156.00 | 156.00 | 156.00 | 67,015 |
| 2023-09-20 | 153.00 | 156.00 | 153.00 | 155.00 | 130,138 |
| 2023-09-19 | 155.00 | 155.00 | 153.50 | 154.00 | 94,918 |
| 2023-09-18 | 154.00 | 156.00 | 154.00 | 156.00 | 164,944 |
| 2023-09-15 | 156.00 | 156.00 | 153.50 | 153.50 | 174,536 |
| 2023-09-14 | 153.50 | 154.00 | 151.00 | 154.00 | 104,512 |
| 2023-09-13 | 153.00 | 155.00 | 153.00 | 155.00 | 45,394 |
| 2023-09-12 | 155.00 | 156.00 | 153.00 | 156.00 | 104,423 |
| 2023-09-11 | 155.00 | 155.00 | 153.00 | 153.00 | 129,097 |
| 2023-09-08 | 152.00 | 152.00 | 152.00 | 152.00 | 54,198 |
| 2023-09-07 | 155.00 | 155.00 | 150.00 | 150.00 | 38,281 |
| 2023-09-06 | 155.00 | 155.00 | 152.00 | 150.50 | 160,981 |
| 2023-09-05 | 154.00 | 154.00 | 150.00 | 152.00 | 352,029 |
| 2023-09-04 | 153.00 | 155.00 | 152.00 | 155.00 | 55,976 |
| 2023-09-01 | 152.00 | 152.00 | 152.00 | 152.00 | 87,811 |
| 2023-08-31 | 151.00 | 151.00 | 151.00 | 151.00 | 82,940 |
| 2023-08-30 | 151.00 | 151.00 | 151.00 | 152.00 | 240,648 |
| 2023-08-29 | 151.50 | 153.00 | 151.50 | 152.50 | 86,602 |
| 2023-08-28 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-08-25 | 153.50 | 153.50 | 151.50 | 152.00 | 93,456 |
| 2023-08-24 | 153.50 | 153.50 | 153.50 | 156.50 | 112,756 |
| 2023-08-23 | 154.00 | 156.50 | 154.00 | 156.50 | 203,754 |
| 2023-08-22 | 157.00 | 157.00 | 154.00 | 154.00 | 176,107 |
| 2023-08-21 | 154.00 | 154.00 | 154.00 | 154.00 | 60,208 |
| 2023-08-18 | 156.00 | 156.50 | 154.00 | 154.00 | 193,638 |
| 2023-08-17 | 156.50 | 156.50 | 156.00 | 158.00 | 73,926 |
| 2023-08-16 | 157.00 | 157.00 | 157.00 | 159.00 | 93,035 |
| 2023-08-15 | 159.50 | 159.50 | 157.00 | 157.00 | 67,894 |
| 2023-08-14 | 158.00 | 159.50 | 158.00 | 160.50 | 80,015 |
| 2023-08-11 | 158.50 | 158.50 | 158.50 | 159.50 | 88,864 |
| 2023-08-10 | 157.75 | 157.75 | 157.25 | 157.25 | 106,935 |
| 2023-08-09 | 158.50 | 158.50 | 156.00 | 157.75 | 423,240 |
| 2023-08-08 | 157.00 | 157.50 | 157.00 | 157.50 | 88,401 |
| 2023-08-07 | 158.50 | 158.50 | 158.50 | 158.50 | 76,958 |
| 2023-08-04 | 159.00 | 159.00 | 159.00 | 159.00 | 69,102 |
| 2023-08-03 | 156.50 | 157.00 | 155.50 | 156.00 | 109,618 |
| 2023-08-02 | 157.00 | 158.50 | 156.00 | 157.50 | 51,333 |
| 2023-08-01 | 158.00 | 158.00 | 158.00 | 158.00 | 109,087 |
| 2023-07-31 | 158.00 | 159.00 | 158.00 | 159.00 | 379,252 |
| 2023-07-28 | 159.00 | 159.00 | 159.00 | 159.00 | 51,226 |
| 2023-07-27 | 156.00 | 159.00 | 156.00 | 157.50 | 108,487 |
| 2023-07-26 | 157.00 | 157.00 | 157.00 | 157.00 | 311,672 |
| 2023-07-25 | 159.00 | 159.00 | 156.00 | 158.00 | 151,484 |
| 2023-07-24 | 159.00 | 159.00 | 159.00 | 159.00 | 103,273 |
| 2023-07-21 | 160.00 | 161.00 | 160.00 | 161.00 | 73,269 |
| 2023-07-20 | 161.00 | 161.00 | 161.00 | 161.00 | 231,914 |
| 2023-07-19 | 160.00 | 160.00 | 153.50 | 160.75 | 193,150 |
| 2023-07-18 | 160.50 | 160.50 | 158.00 | 159.00 | 139,284 |
| 2023-07-17 | 159.00 | 159.00 | 159.00 | 159.00 | 98,036 |
| 2023-07-14 | 159.00 | 159.00 | 159.00 | 159.00 | 47,460 |
| 2023-07-13 | 160.00 | 160.00 | 159.00 | 159.00 | 66,446 |
| 2023-07-12 | 157.00 | 158.00 | 157.00 | 157.00 | 124,596 |
| 2023-07-11 | 156.50 | 156.50 | 156.00 | 158.00 | 72,117 |
| 2023-07-10 | 157.00 | 157.00 | 157.00 | 157.00 | 176,055 |
| 2023-07-07 | 157.00 | 158.00 | 156.00 | 157.75 | 1,257,169 |
| 2023-07-06 | 155.00 | 155.00 | 153.50 | 153.50 | 242,497 |
| 2023-07-05 | 157.00 | 157.00 | 157.00 | 157.00 | 46,656 |
| 2023-07-04 | 156.00 | 156.00 | 155.25 | 155.25 | 45,189 |
| 2023-07-03 | 154.00 | 157.00 | 153.50 | 156.00 | 85,574 |
| 2023-06-30 | 157.00 | 158.00 | 156.00 | 156.00 | 117,149 |
| 2023-06-29 | 156.00 | 156.00 | 156.00 | 156.00 | 55,992 |
| 2023-06-28 | 156.00 | 158.00 | 156.00 | 156.50 | 124,017 |
| 2023-06-27 | 156.00 | 157.50 | 156.00 | 157.50 | 35,714 |
| 2023-06-26 | 161.00 | 161.00 | 158.00 | 158.00 | 96,733 |
| 2023-06-23 | 157.00 | 159.00 | 157.00 | 158.50 | 52,979 |
| 2023-06-22 | 159.00 | 159.00 | 156.00 | 159.25 | 133,707 |
| 2023-06-21 | 160.00 | 160.00 | 159.00 | 159.00 | 78,606 |
| 2023-06-20 | 160.50 | 162.00 | 159.00 | 162.00 | 159,636 |
| 2023-06-19 | 161.00 | 162.00 | 161.00 | 162.00 | 128,900 |
| 2023-06-16 | 162.00 | 162.00 | 162.00 | 162.00 | 77,951 |
| 2023-06-15 | 162.00 | 163.25 | 162.00 | 163.25 | 82,744 |
| 2023-06-14 | 161.00 | 162.00 | 161.00 | 162.00 | 74,446 |
| 2023-06-13 | 161.00 | 161.00 | 158.00 | 162.50 | 113,800 |
| 2023-06-12 | 165.00 | 165.00 | 165.00 | 165.00 | 169,537 |
| 2023-06-09 | 161.50 | 164.50 | 161.50 | 164.50 | 87,377 |
| 2023-06-08 | 161.50 | 161.50 | 161.50 | 162.75 | 46,500 |
| 2023-06-07 | 161.50 | 162.00 | 161.50 | 162.00 | 50,887 |
| 2023-06-06 | 161.75 | 161.75 | 161.50 | 161.50 | 110,173 |
| 2023-06-05 | 159.25 | 161.75 | 159.25 | 161.75 | 92,080 |
| 2023-06-02 | 158.50 | 159.00 | 158.00 | 159.25 | 200,809 |
| 2023-06-01 | 159.00 | 160.00 | 158.50 | 160.00 | 138,582 |
| 2023-05-31 | 162.00 | 162.00 | 159.00 | 162.00 | 163,603 |
| 2023-05-30 | 164.00 | 164.00 | 162.00 | 162.00 | 209,666 |
| 2023-05-29 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-05-26 | 165.00 | 165.00 | 165.00 | 165.00 | 70,427 |
| 2023-05-25 | 165.00 | 167.00 | 165.00 | 167.00 | 77,087 |
| 2023-05-24 | 165.00 | 165.00 | 165.00 | 165.00 | 160,970 |
| 2023-05-23 | 166.50 | 166.50 | 165.50 | 166.00 | 403,723 |
| 2023-05-22 | 165.50 | 165.50 | 165.00 | 165.25 | 252,688 |
| 2023-05-19 | 166.00 | 169.00 | 165.50 | 169.00 | 214,151 |
| 2023-05-18 | 166.50 | 166.50 | 165.50 | 165.50 | 391,995 |
| 2023-05-17 | 165.50 | 165.50 | 165.00 | 165.50 | 121,828 |
| 2023-05-16 | 166.00 | 167.00 | 165.50 | 165.50 | 99,768 |
| 2023-05-15 | 166.00 | 166.50 | 165.00 | 166.50 | 87,279 |
| 2023-05-12 | 166.50 | 166.50 | 166.00 | 166.00 | 108,229 |
| 2023-05-11 | 166.00 | 166.50 | 165.00 | 165.50 | 184,987 |
| 2023-05-10 | 167.00 | 168.00 | 166.00 | 167.00 | 102,570 |
| 2023-05-09 | 167.00 | 168.00 | 167.00 | 168.00 | 283,792 |
| 2023-05-08 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-05-05 | 166.00 | 166.00 | 166.00 | 166.00 | 125,421 |
| 2023-05-04 | 165.00 | 165.50 | 165.00 | 165.50 | 236,520 |
| 2023-05-03 | 164.50 | 166.00 | 164.50 | 165.50 | 337,781 |
| 2023-05-02 | 165.00 | 166.00 | 164.50 | 165.50 | 207,854 |
| 2023-05-01 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-28 | 165.00 | 165.00 | 165.00 | 165.00 | 118,984 |
| 2023-04-27 | 163.00 | 164.00 | 163.00 | 164.25 | 108,576 |
| 2023-04-26 | 162.50 | 163.00 | 162.50 | 163.25 | 100,034 |
| 2023-04-25 | 163.00 | 164.00 | 162.50 | 163.25 | 112,172 |
| 2023-04-24 | 162.00 | 164.50 | 162.00 | 163.00 | 152,125 |
| 2023-04-21 | 163.00 | 163.50 | 162.50 | 162.50 | 82,569 |
| 2023-04-20 | 161.00 | 163.50 | 161.00 | 163.50 | 125,579 |
| 2023-04-19 | 159.00 | 161.00 | 159.00 | 161.00 | 82,407 |
| 2023-04-18 | 162.00 | 162.00 | 161.00 | 161.00 | 121,429 |
| 2023-04-17 | 162.00 | 162.00 | 159.50 | 161.00 | 190,192 |
| 2023-04-14 | 159.00 | 159.00 | 158.50 | 159.00 | 212,975 |
| 2023-04-13 | 163.00 | 163.00 | 159.00 | 159.00 | 118,371 |
| 2023-04-12 | 161.50 | 162.50 | 161.50 | 162.50 | 85,013 |
| 2023-04-11 | 163.00 | 163.00 | 161.50 | 162.50 | 158,240 |
| 2023-04-10 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-04-07 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-04-06 | 160.50 | 160.50 | 160.00 | 160.00 | 165,816 |
| 2023-04-05 | 156.00 | 160.00 | 156.00 | 160.00 | 245,725 |
| 2023-04-04 | 161.00 | 165.00 | 156.00 | 156.00 | 173,915 |
| 2023-04-03 | 162.00 | 162.00 | 162.00 | 162.00 | 133,209 |
| 2023-03-31 | 162.00 | 164.00 | 161.00 | 164.00 | 134,360 |
| 2023-03-30 | 165.00 | 165.00 | 160.00 | 163.00 | 277,664 |
| 2023-03-29 | 164.50 | 164.50 | 164.50 | 166.00 | 34,144 |
| 2023-03-28 | 165.00 | 167.00 | 164.00 | 167.00 | 61,420 |
| 2023-03-27 | 165.00 | 165.00 | 164.00 | 164.00 | 171,084 |
| 2023-03-24 | 165.00 | 168.00 | 164.00 | 167.00 | 64,435 |
| 2023-03-23 | 169.00 | 169.00 | 168.00 | 168.00 | 51,057 |
| 2023-03-22 | 166.00 | 169.00 | 166.00 | 169.00 | 1,244,120 |
| 2023-03-21 | 165.00 | 169.00 | 165.00 | 166.00 | 245,731 |
| 2023-03-20 | 166.00 | 169.00 | 165.00 | 168.50 | 211,674 |
| 2023-03-17 | 170.00 | 172.00 | 167.00 | 167.00 | 133,424 |
| 2023-03-16 | 172.50 | 172.50 | 169.00 | 172.50 | 327,595 |
| 2023-03-15 | 171.50 | 171.50 | 171.00 | 171.00 | 200,297 |
| 2023-03-14 | 171.00 | 172.50 | 171.00 | 172.00 | 129,819 |
| 2023-03-13 | 172.00 | 172.00 | 172.00 | 172.50 | 107,693 |
| 2023-03-10 | 176.00 | 176.50 | 172.50 | 172.50 | 207,119 |
| 2023-03-09 | 177.50 | 177.50 | 177.50 | 180.25 | 141,046 |
| 2023-03-08 | 180.00 | 180.25 | 180.00 | 180.25 | 93,970 |
| 2023-03-07 | 181.00 | 181.00 | 181.00 | 180.00 | 164,806 |
| 2023-03-06 | 179.50 | 181.00 | 176.00 | 181.00 | 97,850 |
| 2023-03-03 | 180.00 | 180.00 | 180.00 | 180.00 | 297,815 |
| 2023-03-02 | 180.00 | 181.00 | 179.50 | 180.25 | 122,212 |
| 2023-03-01 | 177.00 | 180.00 | 177.00 | 179.50 | 165,269 |
| 2023-02-28 | 180.50 | 180.50 | 178.00 | 178.00 | 184,375 |
| 2023-02-27 | 182.00 | 182.00 | 181.50 | 180.50 | 261,381 |
| 2023-02-24 | 179.00 | 180.00 | 179.00 | 180.00 | 155,690 |
| 2023-02-23 | 180.00 | 180.50 | 180.00 | 180.25 | 257,263 |
| 2023-02-22 | 180.00 | 180.00 | 180.00 | 180.00 | 122,478 |
| 2023-02-21 | 180.00 | 180.50 | 179.50 | 180.00 | 415,226 |
| 2023-02-20 | 180.00 | 181.00 | 180.00 | 181.25 | 224,693 |
| 2023-02-17 | 182.00 | 182.50 | 180.00 | 182.00 | 126,931 |
| 2023-02-16 | 182.00 | 182.50 | 182.00 | 182.50 | 158,648 |
| 2023-02-15 | 183.00 | 183.00 | 181.50 | 181.50 | 202,655 |
| 2023-02-14 | 183.50 | 183.50 | 182.50 | 182.00 | 154,539 |
| 2023-02-13 | 184.00 | 184.00 | 183.00 | 182.75 | 172,137 |
| 2023-02-10 | 184.50 | 184.50 | 182.50 | 182.75 | 219,996 |
| 2023-02-09 | 183.50 | 184.50 | 183.00 | 184.25 | 235,394 |
| 2023-02-08 | 182.00 | 183.50 | 182.00 | 183.00 | 167,641 |
| 2023-02-07 | 181.00 | 181.00 | 181.00 | 181.00 | 80,856 |
| 2023-02-06 | 182.00 | 182.00 | 181.00 | 181.00 | 198,584 |
| 2023-02-03 | 181.50 | 182.00 | 180.00 | 181.50 | 183,417 |
| 2023-02-02 | 181.00 | 182.00 | 180.00 | 180.50 | 272,698 |
| 2023-02-01 | 181.00 | 181.00 | 180.00 | 181.00 | 131,655 |
| 2023-01-31 | 181.00 | 181.00 | 179.00 | 180.00 | 130,249 |
| 2023-01-30 | 180.00 | 180.00 | 179.00 | 180.00 | 255,735 |
| 2023-01-27 | 181.00 | 181.00 | 180.00 | 180.50 | 103,473 |
| 2023-01-26 | 178.00 | 180.50 | 177.00 | 180.50 | 279,311 |
| 2023-01-25 | 179.00 | 179.00 | 176.00 | 177.00 | 1,670,758 |
| 2023-01-24 | 176.50 | 176.50 | 176.00 | 176.25 | 753,969 |
| 2023-01-23 | 178.00 | 178.00 | 176.00 | 176.00 | 192,483 |
| 2023-01-20 | 178.00 | 178.00 | 176.00 | 178.00 | 98,556 |
| 2023-01-19 | 177.50 | 177.50 | 175.50 | 175.75 | 1,483,287 |
| 2023-01-18 | 178.50 | 179.00 | 177.00 | 177.00 | 357,202 |
| 2023-01-17 | 179.50 | 179.50 | 177.00 | 179.00 | 195,395 |
| 2023-01-16 | 179.50 | 180.00 | 178.00 | 178.50 | 458,221 |
| 2023-01-13 | 179.00 | 180.00 | 178.00 | 178.00 | 143,468 |
| 2023-01-12 | 180.00 | 181.00 | 178.00 | 179.25 | 174,122 |
| 2023-01-11 | 181.00 | 182.50 | 179.00 | 179.00 | 177,958 |
| 2023-01-10 | 181.00 | 181.00 | 181.00 | 182.00 | 99,939 |
| 2023-01-09 | 182.00 | 182.50 | 180.50 | 180.50 | 107,702 |
| 2023-01-06 | 179.00 | 181.00 | 179.00 | 181.00 | 145,979 |
| 2023-01-05 | 178.00 | 178.50 | 177.00 | 178.25 | 110,856 |
| 2023-01-04 | 177.00 | 178.00 | 176.50 | 178.00 | 185,046 |
| 2023-01-03 | 174.00 | 176.50 | 174.00 | 176.50 | 175,095 |
| 2023-01-02 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2022-12-30 | 174.75 | 174.75 | 174.25 | 174.25 | 11,164 |
| 2022-12-29 | 175.00 | 175.00 | 175.00 | 174.75 | 61,394 |
| 2022-12-28 | 174.00 | 174.00 | 174.00 | 174.00 | 19,494 |
| 2022-12-27 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-12-26 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-12-23 | 172.00 | 174.00 | 172.00 | 172.50 | 59,991 |
| 2022-12-22 | 171.00 | 174.00 | 168.00 | 172.00 | 106,987 |
| 2022-12-21 | 172.00 | 173.00 | 171.00 | 171.25 | 56,395 |
| 2022-12-20 | 171.00 | 172.50 | 170.00 | 171.00 | 50,037 |
| 2022-12-19 | 171.00 | 173.00 | 171.00 | 171.00 | 102,628 |
| 2022-12-16 | 171.00 | 175.00 | 171.00 | 171.00 | 74,363 |
| 2022-12-15 | 173.00 | 173.00 | 173.00 | 173.00 | 77,559 |
| 2022-12-14 | 171.50 | 172.00 | 171.50 | 172.00 | 74,763 |
| 2022-12-13 | 170.00 | 173.00 | 170.00 | 171.50 | 1,745,439 |
| 2022-12-12 | 172.00 | 172.00 | 172.00 | 171.00 | 67,614 |
| 2022-12-09 | 171.00 | 172.00 | 171.00 | 171.50 | 260,219 |
| 2022-12-08 | 172.00 | 175.00 | 171.50 | 171.50 | 72,662 |
| 2022-12-07 | 176.00 | 176.00 | 176.00 | 173.75 | 448,552 |
| 2022-12-06 | 175.00 | 175.00 | 175.00 | 175.50 | 145,903 |
| 2022-12-05 | 177.00 | 177.50 | 177.00 | 176.25 | 109,180 |
| 2022-12-02 | 176.50 | 177.00 | 176.00 | 175.00 | 169,398 |
| 2022-12-01 | 174.00 | 176.00 | 174.00 | 175.50 | 230,938 |
| 2022-11-30 | 173.00 | 175.00 | 173.00 | 174.00 | 157,995 |
| 2022-11-29 | 176.00 | 176.00 | 174.00 | 174.00 | 393,302 |
| 2022-11-28 | 172.00 | 174.00 | 172.00 | 173.50 | 429,958 |
| 2022-11-25 | 167.50 | 171.00 | 167.50 | 170.50 | 580,902 |
| 2022-11-24 | 167.00 | 168.00 | 167.00 | 168.00 | 45,258 |
| 2022-11-23 | 167.00 | 167.00 | 167.00 | 167.00 | 104,223 |
| 2022-11-22 | 168.00 | 168.00 | 168.00 | 168.00 | 76,751 |
| 2022-11-21 | 166.00 | 167.00 | 165.00 | 167.00 | 197,432 |
| 2022-11-18 | 166.00 | 167.50 | 166.00 | 167.00 | 82,631 |
| 2022-11-17 | 166.00 | 168.00 | 166.00 | 167.50 | 104,750 |
| 2022-11-16 | 166.00 | 168.00 | 166.00 | 167.50 | 73,317 |
| 2022-11-15 | 166.00 | 169.00 | 166.00 | 166.00 | 323,781 |
| 2022-11-14 | 168.00 | 168.00 | 167.50 | 167.50 | 107,035 |
| 2022-11-11 | 167.00 | 167.00 | 166.50 | 166.50 | 111,377 |
| 2022-11-10 | 163.00 | 167.00 | 163.00 | 167.00 | 78,160 |
| 2022-11-09 | 160.00 | 162.00 | 160.00 | 162.00 | 30,979 |
| 2022-11-08 | 161.00 | 162.00 | 161.00 | 162.00 | 54,410 |
| 2022-11-07 | 159.00 | 159.00 | 159.00 | 159.00 | 82,736 |
| 2022-11-04 | 158.00 | 158.50 | 158.00 | 158.50 | 167,913 |
| 2022-11-03 | 158.50 | 158.50 | 158.25 | 158.25 | 124,799 |
| 2022-11-02 | 157.00 | 158.00 | 157.00 | 158.50 | 325,229 |
| 2022-11-01 | 153.00 | 153.00 | 153.00 | 155.00 | 68,777 |
| 2022-10-31 | 152.50 | 152.50 | 152.50 | 153.00 | 42,638 |
| 2022-10-28 | 155.00 | 155.00 | 155.00 | 152.50 | 49,502 |
| 2022-10-27 | 155.00 | 155.00 | 151.50 | 151.50 | 20,847 |
| 2022-10-26 | 155.00 | 155.00 | 155.00 | 155.00 | 44,091 |
| 2022-10-25 | 153.50 | 153.50 | 153.00 | 153.00 | 39,835 |
| 2022-10-24 | 153.50 | 153.50 | 153.50 | 153.50 | 50,118 |
| 2022-10-21 | 153.00 | 153.00 | 153.00 | 153.50 | 48,726 |
| 2022-10-20 | 151.00 | 151.00 | 151.00 | 153.00 | 53,589 |
| 2022-10-19 | 152.00 | 155.00 | 151.00 | 151.00 | 68,793 |
| 2022-10-18 | 151.00 | 151.00 | 151.00 | 151.00 | 22,344 |
| 2022-10-17 | 153.50 | 154.00 | 153.50 | 154.00 | 48,307 |
| 2022-10-14 | 154.00 | 154.00 | 154.00 | 153.50 | 52,356 |
| 2022-10-13 | 148.00 | 148.00 | 148.00 | 148.00 | 34,263 |
| 2022-10-12 | 150.00 | 150.00 | 150.00 | 150.00 | 62,330 |
| 2022-10-11 | 154.00 | 155.50 | 150.00 | 150.00 | 188,171 |
| 2022-10-10 | 154.00 | 158.00 | 154.00 | 158.00 | 154,695 |
| 2022-10-07 | 154.00 | 154.00 | 154.00 | 155.50 | 82,891 |
| 2022-10-06 | 153.00 | 155.00 | 153.00 | 155.00 | 33,297 |
| 2022-10-05 | 153.00 | 153.00 | 153.00 | 153.00 | 350,996 |
| 2022-10-04 | 155.00 | 159.00 | 151.00 | 155.50 | 126,471 |
| 2022-10-03 | 147.00 | 149.00 | 147.00 | 149.00 | 162,263 |
| 2022-09-30 | 150.00 | 154.00 | 147.00 | 150.00 | 538,653 |
| 2022-09-29 | 153.00 | 155.00 | 153.00 | 155.00 | 49,604 |
| 2022-09-28 | 153.00 | 153.00 | 153.00 | 153.00 | 54,614 |
| 2022-09-27 | 164.00 | 164.00 | 158.00 | 158.00 | 73,842 |
| 2022-09-26 | 158.00 | 164.00 | 158.00 | 164.00 | 115,325 |
| 2022-09-23 | 161.00 | 161.00 | 161.00 | 162.50 | 88,192 |
| 2022-09-22 | 164.00 | 164.00 | 164.00 | 164.00 | 11,222 |
| 2022-09-21 | 168.00 | 168.00 | 168.00 | 168.00 | 43,254 |
| 2022-09-20 | 167.00 | 167.00 | 166.00 | 166.00 | 203,607 |
| 2022-09-19 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-09-16 | 163.00 | 169.00 | 160.00 | 167.00 | 393,657 |
| 2022-09-15 | 164.00 | 166.50 | 164.00 | 166.50 | 40,768 |
| 2022-09-14 | 162.00 | 162.00 | 162.00 | 164.00 | 50,790 |
| 2022-09-13 | 166.00 | 166.00 | 166.00 | 166.00 | 23,810 |
| 2022-09-12 | 165.00 | 168.00 | 158.00 | 168.00 | 131,254 |
| 2022-09-09 | 156.50 | 157.00 | 156.50 | 157.00 | 246,710 |
| 2022-09-08 | 154.00 | 156.00 | 153.50 | 156.00 | 62,624 |
| 2022-09-07 | 156.00 | 158.00 | 156.00 | 156.00 | 89,862 |
| 2022-09-06 | 156.00 | 160.00 | 156.00 | 157.50 | 72,793 |
| 2022-09-05 | 158.00 | 158.00 | 158.00 | 160.50 | 84,470 |
| 2022-09-02 | 164.00 | 164.00 | 162.00 | 164.50 | 206,364 |
| 2022-09-01 | 172.00 | 172.00 | 165.00 | 166.25 | 114,143 |
| 2022-08-31 | 170.00 | 170.00 | 170.00 | 167.50 | 21,482 |
| 2022-08-30 | 168.00 | 168.00 | 168.00 | 168.00 | 5,287 |
| 2022-08-29 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-08-26 | 171.00 | 171.00 | 166.00 | 168.00 | 85,540 |
| 2022-08-25 | 166.00 | 166.00 | 166.00 | 169.25 | 89,986 |
| 2022-08-24 | 171.00 | 171.00 | 171.00 | 169.00 | 302,367 |
| 2022-08-23 | 169.00 | 169.00 | 167.00 | 167.00 | 57,282 |
| 2022-08-22 | 170.00 | 170.00 | 170.00 | 170.00 | 40,834 |
| 2022-08-19 | 170.50 | 171.50 | 170.50 | 171.00 | 118,341 |
| 2022-08-18 | 172.00 | 172.00 | 172.00 | 171.75 | 118,862 |
| 2022-08-17 | 170.50 | 171.00 | 170.00 | 171.00 | 1,257,570 |
| 2022-08-16 | 173.00 | 173.00 | 171.00 | 171.00 | 736,209 |
| 2022-08-15 | 169.50 | 169.50 | 169.50 | 168.75 | 51,871 |
| 2022-08-12 | 169.00 | 169.00 | 169.00 | 169.00 | 136,543 |
| 2022-08-11 | 171.50 | 172.00 | 170.00 | 170.00 | 190,058 |
| 2022-08-10 | 170.50 | 171.00 | 170.50 | 171.00 | 85,764 |
| 2022-08-09 | 168.00 | 169.00 | 168.00 | 170.50 | 198,586 |
| 2022-08-08 | 169.00 | 170.00 | 169.00 | 170.00 | 134,337 |
| 2022-08-05 | 170.50 | 170.50 | 170.50 | 170.50 | 19,856 |
| 2022-08-04 | 171.00 | 171.00 | 170.50 | 170.50 | 207,652 |
| 2022-08-03 | 172.00 | 172.00 | 171.00 | 171.00 | 90,295 |
| 2022-08-02 | 170.00 | 170.00 | 170.00 | 170.00 | 30,743 |
| 2022-08-01 | 169.00 | 170.25 | 169.00 | 170.25 | 54,966 |
| 2022-07-29 | 169.00 | 171.00 | 169.00 | 169.00 | 456,609 |
| 2022-07-28 | 169.00 | 169.00 | 169.00 | 169.00 | 106,645 |
| 2022-07-27 | 167.00 | 167.00 | 167.00 | 167.50 | 91,241 |
| 2022-07-26 | 168.00 | 168.00 | 168.00 | 166.50 | 140,782 |
| 2022-07-25 | 163.00 | 167.00 | 163.00 | 166.50 | 180,470 |
| 2022-07-22 | 164.00 | 164.00 | 164.00 | 164.00 | 68,677 |
| 2022-07-21 | 164.00 | 165.00 | 163.00 | 163.00 | 34,876 |
| 2022-07-20 | 164.00 | 164.00 | 164.00 | 164.00 | 152,334 |
| 2022-07-19 | 162.00 | 162.50 | 162.00 | 162.50 | 112,946 |
| 2022-07-18 | 162.00 | 162.00 | 162.00 | 162.00 | 77,257 |
| 2022-07-15 | 162.00 | 162.00 | 162.00 | 162.00 | 147,153 |
| 2022-07-14 | 161.00 | 162.00 | 161.00 | 162.00 | 79,331 |
| 2022-07-13 | 158.00 | 160.00 | 158.00 | 161.00 | 57,991 |
| 2022-07-12 | 159.50 | 162.00 | 159.50 | 162.00 | 28,224 |
| 2022-07-11 | 163.00 | 163.00 | 163.00 | 159.50 | 75,879 |
| 2022-07-08 | 159.00 | 159.00 | 159.00 | 159.00 | 39,123 |
| 2022-07-07 | 164.00 | 164.00 | 162.00 | 162.00 | 115,120 |
| 2022-07-06 | 164.00 | 164.00 | 164.00 | 164.00 | 27,876 |
| 2022-07-05 | 159.00 | 161.00 | 159.00 | 161.00 | 181,072 |
| 2022-07-04 | 160.00 | 160.00 | 159.00 | 159.00 | 35,991 |
| 2022-07-01 | 161.00 | 161.00 | 161.00 | 161.00 | 984,229 |
| 2022-06-30 | 163.00 | 163.00 | 159.00 | 159.00 | 148,971 |
| 2022-06-29 | 164.00 | 164.00 | 163.00 | 164.50 | 140,773 |
| 2022-06-28 | 164.00 | 164.00 | 164.00 | 163.00 | 833,820 |
| 2022-06-27 | 165.00 | 165.00 | 165.00 | 165.00 | 126,728 |
| 2022-06-24 | 165.00 | 165.00 | 165.00 | 165.00 | 319,726 |
| 2022-06-23 | 162.00 | 162.00 | 162.00 | 162.00 | 120,535 |
| 2022-06-22 | 162.00 | 168.00 | 162.00 | 168.00 | 323,327 |
| 2022-06-21 | 162.00 | 167.00 | 162.00 | 163.00 | 265,428 |
| 2022-06-20 | 164.00 | 164.00 | 162.00 | 163.00 | 285,783 |
| 2022-06-17 | 163.00 | 163.00 | 159.00 | 159.00 | 159,503 |
| 2022-06-16 | 164.00 | 164.00 | 158.00 | 159.50 | 236,694 |
| 2022-06-15 | 160.00 | 162.50 | 160.00 | 162.50 | 4,479 |
| 2022-06-14 | 160.00 | 160.00 | 160.00 | 160.00 | 52,849 |
| 2022-06-13 | 163.00 | 163.00 | 162.00 | 163.50 | 83,630 |
| 2022-06-10 | 165.50 | 166.50 | 165.50 | 166.50 | 56,535 |
| 2022-06-09 | 163.00 | 163.00 | 158.00 | 165.50 | 58,016 |
| 2022-06-08 | 164.00 | 167.00 | 164.00 | 165.00 | 97,814 |
| 2022-06-07 | 164.00 | 164.00 | 164.00 | 160.00 | 88,371 |
| 2022-06-06 | 155.00 | 161.00 | 155.00 | 158.50 | 110,355 |
| 2022-06-03 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
| 2022-06-02 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
| 2022-06-01 | 150.50 | 152.75 | 150.50 | 152.75 | 320,056 |
| 2022-05-31 | 151.00 | 151.00 | 150.50 | 150.50 | 60,309 |
| 2022-05-30 | 151.00 | 151.00 | 151.00 | 151.00 | 339,029 |
| 2022-05-27 | 152.00 | 152.50 | 152.00 | 152.50 | 48,188 |
| 2022-05-26 | 155.00 | 155.00 | 152.00 | 152.00 | 125,825 |
| 2022-05-25 | 155.00 | 155.00 | 155.00 | 155.00 | 14,453 |
| 2022-05-24 | 152.00 | 152.00 | 152.00 | 152.00 | 37,753 |
| 2022-05-23 | 152.00 | 152.00 | 152.00 | 152.00 | 176,840 |
| 2022-05-20 | 150.00 | 155.00 | 150.00 | 152.00 | 70,376 |
| 2022-05-19 | 154.00 | 154.00 | 152.00 | 152.00 | 68,134 |
| 2022-05-18 | 155.00 | 155.00 | 154.00 | 154.00 | 66,751 |
| 2022-05-17 | 149.00 | 152.50 | 149.00 | 152.50 | 364,283 |
| 2022-05-16 | 151.50 | 151.50 | 149.00 | 149.00 | 17,161 |
| 2022-05-13 | 157.00 | 157.00 | 153.50 | 153.50 | 51,611 |
| 2022-05-12 | 150.00 | 157.00 | 150.00 | 157.00 | 91,198 |
| 2022-05-11 | 156.00 | 156.00 | 156.00 | 156.00 | 129,721 |
| 2022-05-10 | 157.00 | 157.00 | 157.00 | 157.50 | 295,543 |
| 2022-05-09 | 154.00 | 157.50 | 154.00 | 157.50 | 64,478 |
| 2022-05-06 | 154.00 | 154.00 | 154.00 | 154.00 | 20,168 |
| 2022-05-05 | 157.50 | 158.00 | 157.50 | 158.00 | 267,737 |
| 2022-05-04 | 155.00 | 161.00 | 155.00 | 157.50 | 46,302 |
| 2022-05-03 | 155.00 | 158.00 | 154.00 | 158.00 | 70,605 |
| 2022-05-02 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2022-04-29 | 157.50 | 158.50 | 157.50 | 158.50 | 52,382 |
| 2022-04-28 | 155.00 | 155.00 | 154.00 | 157.50 | 59,082 |
| 2022-04-27 | 157.00 | 157.00 | 157.00 | 158.50 | 83,207 |
| 2022-04-26 | 157.00 | 157.00 | 157.00 | 157.00 | 58,975 |
| 2022-04-25 | 161.50 | 161.50 | 161.00 | 161.00 | 28,210 |
| 2022-04-22 | 161.00 | 161.00 | 159.00 | 161.50 | 191,204 |
| 2022-04-21 | 164.00 | 164.00 | 164.00 | 164.00 | 69,059 |
| 2022-04-20 | 164.00 | 164.00 | 164.00 | 164.00 | 27,025 |
| 2022-04-19 | 164.00 | 164.00 | 164.00 | 164.00 | 85,071 |
| 2022-04-18 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2022-04-15 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2022-04-14 | 167.00 | 167.00 | 164.00 | 164.00 | 146,607 |
| 2022-04-13 | 167.00 | 167.00 | 167.00 | 167.00 | 28,429 |
| 2022-04-12 | 164.00 | 164.00 | 164.00 | 164.00 | 83,084 |
| 2022-04-11 | 162.00 | 162.00 | 162.00 | 164.00 | 94,772 |
| 2022-04-08 | 167.00 | 167.00 | 167.00 | 167.00 | 57,225 |
| 2022-04-07 | 162.00 | 162.00 | 162.00 | 164.00 | 116,370 |
| 2022-04-06 | 167.00 | 167.00 | 167.00 | 163.50 | 129,342 |
| 2022-04-05 | 160.00 | 160.00 | 160.00 | 163.50 | 64,223 |
| 2022-04-04 | 167.00 | 167.00 | 167.00 | 163.50 | 139,374 |
| 2022-04-01 | 167.00 | 167.00 | 167.00 | 164.00 | 156,688 |
| 2022-03-31 | 166.00 | 166.00 | 166.00 | 166.00 | 50,100 |
| 2022-03-30 | 160.00 | 161.50 | 160.00 | 161.50 | 70,792 |
| 2022-03-29 | 159.00 | 163.00 | 158.00 | 160.00 | 150,006 |
| 2022-03-28 | 160.00 | 160.00 | 160.00 | 160.00 | 101,296 |
| 2022-03-25 | 165.00 | 165.00 | 165.00 | 162.50 | 54,587 |
| 2022-03-24 | 165.00 | 165.00 | 165.00 | 163.00 | 71,508 |
| 2022-03-23 | 166.00 | 166.00 | 166.00 | 166.00 | 96,156 |
| 2022-03-22 | 160.00 | 160.00 | 160.00 | 163.00 | 137,062 |
| 2022-03-21 | 159.00 | 166.00 | 159.00 | 162.50 | 219,935 |
| 2022-03-18 | 164.00 | 164.00 | 160.00 | 161.50 | 141,089 |
| 2022-03-17 | 160.00 | 163.00 | 159.00 | 163.00 | 109,462 |
| 2022-03-16 | 158.00 | 159.00 | 155.00 | 158.00 | 158,230 |
| 2022-03-15 | 154.00 | 154.00 | 152.00 | 152.00 | 100,058 |
| 2022-03-14 | 152.00 | 152.00 | 152.00 | 152.00 | 188,900 |
| 2022-03-11 | 152.00 | 152.00 | 152.00 | 155.00 | 40,515 |
| 2022-03-10 | 155.00 | 155.00 | 155.00 | 153.50 | 247,317 |
| 2022-03-09 | 154.00 | 154.00 | 154.00 | 152.50 | 67,865 |
| 2022-03-08 | 148.00 | 148.00 | 148.00 | 149.50 | 113,263 |
| 2022-03-07 | 150.00 | 150.00 | 146.00 | 147.00 | 271,421 |
| 2022-03-04 | 157.00 | 160.00 | 155.00 | 158.00 | 281,940 |
| 2022-03-03 | 161.00 | 161.00 | 159.00 | 159.00 | 62,294 |
| 2022-03-02 | 161.00 | 161.00 | 161.00 | 161.00 | 70,586 |
| 2022-03-01 | 157.00 | 157.00 | 157.00 | 159.00 | 86,637 |
| 2022-02-28 | 155.00 | 160.00 | 155.00 | 158.75 | 180,959 |
| 2022-02-25 | 159.00 | 159.00 | 159.00 | 159.00 | 137,147 |
| 2022-02-24 | 155.00 | 155.00 | 154.00 | 156.50 | 66,556 |
| 2022-02-23 | 159.00 | 159.00 | 159.00 | 161.00 | 62,854 |
| 2022-02-22 | 164.00 | 164.00 | 159.00 | 159.00 | 60,738 |
| 2022-02-21 | 165.00 | 165.00 | 164.50 | 164.50 | 35,132 |
| 2022-02-18 | 165.00 | 165.00 | 165.00 | 165.00 | 65,407 |
| 2022-02-17 | 164.00 | 164.00 | 164.00 | 164.00 | 47,620 |
| 2022-02-16 | 164.00 | 164.00 | 164.00 | 164.00 | 22,270 |
| 2022-02-15 | 163.50 | 164.00 | 163.50 | 164.00 | 38,358 |
| 2022-02-14 | 165.00 | 165.00 | 163.50 | 163.50 | 292,626 |
| 2022-02-11 | 165.00 | 165.00 | 165.00 | 165.00 | 84,966 |
| 2022-02-10 | 167.00 | 167.00 | 167.00 | 167.00 | 70,032 |
| 2022-02-09 | 166.00 | 166.00 | 166.00 | 166.00 | 71,632 |
| 2022-02-08 | 162.00 | 162.00 | 162.00 | 162.00 | 89,988 |
| 2022-02-07 | 162.00 | 162.00 | 162.00 | 162.00 | 57,588 |
| 2022-02-04 | 165.00 | 165.00 | 165.00 | 165.00 | 47,604 |
| 2022-02-03 | 165.00 | 165.00 | 165.00 | 165.00 | 68,438 |
| 2022-02-02 | 163.00 | 165.00 | 163.00 | 165.00 | 49,971 |
| 2022-02-01 | 166.00 | 166.00 | 163.00 | 163.00 | 145,618 |
| 2022-01-31 | 159.00 | 164.00 | 159.00 | 164.00 | 115,450 |
| 2022-01-28 | 166.00 | 167.50 | 158.50 | 159.00 | 181,079 |
| 2022-01-27 | 162.25 | 162.50 | 162.25 | 162.50 | 39,370 |
| 2022-01-26 | 162.00 | 165.00 | 162.00 | 162.25 | 76,878 |
| 2022-01-25 | 169.00 | 169.00 | 162.00 | 162.00 | 92,788 |
| 2022-01-24 | 164.00 | 164.00 | 164.00 | 165.50 | 54,722 |
| 2022-01-21 | 164.00 | 164.00 | 164.00 | 165.00 | 104,689 |
| 2022-01-20 | 165.00 | 166.75 | 165.00 | 166.75 | 51,575 |
| 2022-01-19 | 166.00 | 166.00 | 163.00 | 165.00 | 1,033,066 |
| 2022-01-18 | 166.00 | 166.00 | 166.00 | 166.50 | 76,247 |
| 2022-01-17 | 167.00 | 167.00 | 167.00 | 166.00 | 35,513 |
| 2022-01-14 | 165.00 | 165.00 | 163.00 | 163.00 | 42,034 |
| 2022-01-13 | 167.00 | 167.00 | 162.00 | 162.00 | 39,168 |
| 2022-01-12 | 167.00 | 167.00 | 167.00 | 165.50 | 48,237 |
| 2022-01-11 | 167.00 | 167.00 | 167.00 | 165.00 | 69,468 |
| 2022-01-10 | 168.00 | 168.00 | 163.00 | 163.00 | 68,129 |
| 2022-01-07 | 168.00 | 168.00 | 168.00 | 166.50 | 44,488 |
| 2022-01-06 | 168.00 | 168.00 | 168.00 | 166.50 | 11,082 |
| 2022-01-05 | 169.00 | 169.00 | 169.00 | 167.00 | 75,504 |
| 2022-01-04 | 167.00 | 168.00 | 166.00 | 167.50 | 146,605 |
| 2022-01-03 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2021-12-31 | 165.75 | 166.00 | 165.75 | 166.00 | 39,030 |
| 2021-12-30 | 165.00 | 165.75 | 165.00 | 165.75 | 113,543 |
| 2021-12-29 | 165.00 | 165.00 | 165.00 | 165.00 | 48,676 |
| 2021-12-28 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2021-12-27 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2021-12-24 | 165.00 | 165.00 | 165.00 | 163.50 | 70,208 |
| 2021-12-23 | 165.00 | 165.00 | 165.00 | 162.50 | 546,809 |
| 2021-12-22 | 163.00 | 163.00 | 160.00 | 162.50 | 122,018 |
| 2021-12-21 | 162.00 | 162.00 | 162.00 | 162.00 | 169,968 |
| 2021-12-20 | 160.00 | 160.00 | 156.00 | 159.50 | 45,534 |
| 2021-12-17 | 160.00 | 160.00 | 160.00 | 160.00 | 56,792 |
| 2021-12-16 | 160.25 | 161.50 | 160.25 | 161.50 | 45,278 |
| 2021-12-15 | 159.50 | 160.25 | 159.50 | 160.25 | 18,572 |
| 2021-12-14 | 159.50 | 159.50 | 159.50 | 159.50 | 54,153 |
| 2021-12-13 | 162.00 | 162.00 | 160.50 | 160.50 | 188,592 |
| 2021-12-10 | 164.00 | 164.00 | 163.75 | 163.75 | 94,895 |
| 2021-12-09 | 164.00 | 164.00 | 164.00 | 164.00 | 19,898 |
| 2021-12-08 | 165.00 | 166.00 | 165.00 | 165.25 | 81,611 |
| 2021-12-07 | 163.00 | 163.00 | 162.75 | 162.75 | 30,689 |
| 2021-12-06 | 160.00 | 163.00 | 156.50 | 163.00 | 270,043 |
| 2021-12-03 | 159.00 | 161.75 | 159.00 | 161.75 | 504,112 |
| 2021-12-02 | 158.00 | 159.00 | 158.00 | 159.00 | 127,093 |
| 2021-12-01 | 153.50 | 158.00 | 153.50 | 158.00 | 75,760 |
| 2021-11-30 | 154.50 | 154.50 | 153.50 | 153.50 | 40,968 |
| 2021-11-29 | 162.00 | 162.00 | 162.00 | 162.00 | 35,843 |
| 2021-11-26 | 157.00 | 162.00 | 155.50 | 162.00 | 51,143 |
| 2021-11-25 | 162.00 | 162.00 | 162.00 | 162.00 | 16,501 |
| 2021-11-24 | 161.50 | 161.50 | 161.50 | 161.50 | 35,362 |
| 2021-11-23 | 161.50 | 161.50 | 161.50 | 161.50 | 48,712 |
| 2021-11-22 | 161.50 | 161.50 | 161.50 | 161.50 | 40,404 |
| 2021-11-19 | 161.25 | 161.50 | 161.25 | 161.50 | 73,217 |
| 2021-11-18 | 161.50 | 161.50 | 161.25 | 161.25 | 50,585 |
| 2021-11-17 | 163.00 | 163.00 | 163.00 | 161.50 | 12,607 |
| 2021-11-16 | 161.50 | 161.50 | 161.50 | 161.50 | 29,790 |
| 2021-11-15 | 161.50 | 162.00 | 161.50 | 161.50 | 40,395 |
| 2021-11-12 | 160.00 | 165.00 | 160.00 | 161.50 | 46,947 |
| 2021-11-11 | 162.00 | 162.00 | 159.75 | 159.75 | 51,333 |
| 2021-11-10 | 161.25 | 162.00 | 161.25 | 162.00 | 161,719 |
| 2021-11-09 | 162.00 | 162.00 | 161.25 | 161.25 | 17,270 |
| 2021-11-08 | 158.00 | 158.00 | 158.00 | 162.00 | 107,278 |
| 2021-11-05 | 159.00 | 162.00 | 158.00 | 158.00 | 52,236 |
| 2021-11-04 | 164.00 | 164.00 | 164.00 | 161.50 | 60,605 |
| 2021-11-03 | 162.00 | 162.00 | 162.00 | 162.00 | 134,186 |
| 2021-11-02 | 159.00 | 159.00 | 159.00 | 162.00 | 28,667 |
| 2021-11-01 | 162.50 | 162.50 | 162.00 | 162.00 | 20,431 |
| 2021-10-29 | 162.50 | 162.50 | 162.50 | 162.50 | 71,502 |
| 2021-10-28 | 162.50 | 162.50 | 162.50 | 162.50 | 29,374 |
| 2021-10-27 | 164.00 | 164.00 | 162.50 | 162.50 | 47,927 |
| 2021-10-26 | 164.00 | 164.00 | 164.00 | 164.00 | 68,918 |
| 2021-10-25 | 162.00 | 162.00 | 162.00 | 162.00 | 126,422 |
| 2021-10-22 | 161.00 | 162.00 | 161.00 | 162.00 | 29,170 |
| 2021-10-21 | 161.00 | 161.00 | 161.00 | 161.00 | 45,171 |
| 2021-10-20 | 163.00 | 163.00 | 163.00 | 160.00 | 153,119 |
| 2021-10-19 | 159.50 | 160.00 | 159.50 | 160.00 | 194,480 |
| 2021-10-18 | 160.00 | 163.00 | 155.50 | 159.50 | 53,839 |
| 2021-10-15 | 155.00 | 155.00 | 155.00 | 155.00 | 66,088 |
| 2021-10-14 | 153.50 | 153.50 | 153.50 | 157.00 | 16,987 |
| 2021-10-13 | 153.00 | 153.00 | 153.00 | 155.00 | 85,845 |
| 2021-10-12 | 157.00 | 157.00 | 154.00 | 154.00 | 92,766 |
| 2021-10-11 | 154.00 | 154.00 | 154.00 | 157.00 | 47,543 |
| 2021-10-08 | 159.00 | 159.00 | 159.00 | 159.00 | 38,045 |
| 2021-10-07 | 156.00 | 156.00 | 156.00 | 159.00 | 22,469 |
| 2021-10-06 | 157.00 | 157.00 | 157.00 | 159.00 | 39,669 |
| 2021-10-05 | 157.00 | 157.00 | 157.00 | 160.00 | 42,102 |
| 2021-10-04 | 157.00 | 157.00 | 157.00 | 157.00 | 45,348 |
| 2021-10-01 | 160.00 | 165.00 | 157.00 | 159.00 | 111,733 |
| 2021-09-30 | 163.00 | 163.00 | 163.00 | 163.00 | 27,257 |
| 2021-09-29 | 166.00 | 166.00 | 166.00 | 166.00 | 65,853 |
| 2021-09-28 | 168.00 | 168.00 | 168.00 | 165.00 | 62,615 |
| 2021-09-27 | 168.00 | 168.00 | 168.00 | 165.00 | 83,895 |
| 2021-09-24 | 168.00 | 168.00 | 168.00 | 165.00 | 14,097 |
| 2021-09-23 | 167.00 | 167.00 | 167.00 | 167.00 | 35,230 |
| 2021-09-22 | 165.00 | 165.00 | 161.00 | 163.00 | 27,973 |
| 2021-09-21 | 165.00 | 165.00 | 165.00 | 165.00 | 119,530 |
| 2021-09-20 | 168.00 | 168.00 | 164.00 | 165.00 | 68,285 |
| 2021-09-17 | 168.00 | 168.00 | 168.00 | 168.00 | 199,133 |
| 2021-09-16 | 169.00 | 169.00 | 169.00 | 169.00 | 88,752 |
| 2021-09-15 | 168.00 | 168.00 | 167.00 | 168.00 | 88,804 |
| 2021-09-14 | 169.00 | 169.00 | 168.50 | 168.50 | 91,039 |
| 2021-09-13 | 169.50 | 169.50 | 166.00 | 168.50 | 62,003 |
| 2021-09-10 | 165.00 | 169.00 | 165.00 | 168.00 | 66,759 |
| 2021-09-09 | 169.00 | 169.00 | 167.50 | 167.50 | 50,995 |
| 2021-09-08 | 169.00 | 169.00 | 169.00 | 169.00 | 31,772 |
| 2021-09-07 | 167.00 | 170.00 | 160.00 | 169.00 | 42,583 |
| 2021-09-06 | 164.00 | 164.00 | 164.00 | 164.00 | 70,888 |
| 2021-09-03 | 167.50 | 167.50 | 167.50 | 167.50 | 26,089 |
| 2021-09-02 | 167.00 | 170.00 | 167.00 | 167.50 | 63,133 |
| 2021-09-01 | 165.00 | 165.00 | 165.00 | 166.00 | 43,511 |
| 2021-08-31 | 165.50 | 166.00 | 165.50 | 166.00 | 42,493 |
| 2021-08-30 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2021-08-27 | 167.00 | 167.00 | 167.00 | 165.50 | 73,222 |
| 2021-08-26 | 167.00 | 167.00 | 167.00 | 165.00 | 11,898 |
| 2021-08-25 | 166.00 | 166.00 | 162.00 | 162.00 | 92,589 |
| 2021-08-24 | 165.00 | 165.00 | 165.00 | 164.00 | 77,380 |
| 2021-08-23 | 165.00 | 165.00 | 162.00 | 162.00 | 104,108 |
| 2021-08-20 | 165.00 | 165.00 | 165.00 | 164.00 | 33,641 |
| 2021-08-19 | 162.00 | 164.00 | 162.00 | 162.00 | 32,286 |
| 2021-08-18 | 166.00 | 166.00 | 165.00 | 165.00 | 40,111 |
| 2021-08-17 | 166.00 | 166.00 | 166.00 | 164.00 | 11,145 |
| 2021-08-16 | 165.00 | 166.00 | 165.00 | 165.00 | 474,828 |
| 2021-08-13 | 164.00 | 167.00 | 161.00 | 165.00 | 51,792 |
| 2021-08-12 | 160.00 | 164.00 | 160.00 | 164.00 | 75,274 |
| 2021-08-11 | 163.00 | 163.00 | 163.00 | 161.00 | 31,144 |
| 2021-08-10 | 162.00 | 162.00 | 161.50 | 161.50 | 133,625 |
| 2021-08-09 | 162.00 | 162.00 | 162.00 | 162.00 | 142,480 |
| 2021-08-06 | 163.00 | 163.00 | 160.00 | 161.00 | 122,748 |
| 2021-08-05 | 160.00 | 160.00 | 160.00 | 160.00 | 164,945 |
| 2021-08-04 | 160.25 | 160.50 | 160.25 | 160.50 | 129,840 |
| 2021-08-03 | 160.00 | 160.00 | 160.00 | 160.25 | 37,018 |
| 2021-08-02 | 162.00 | 162.00 | 162.00 | 160.00 | 38,888 |
| 2021-07-30 | 163.00 | 163.00 | 163.00 | 163.00 | 40,198 |
| 2021-07-29 | 159.00 | 159.00 | 157.00 | 157.00 | 39,480 |
| 2021-07-28 | 163.00 | 163.00 | 157.00 | 160.00 | 160,381 |
| 2021-07-27 | 162.00 | 162.00 | 162.00 | 159.50 | 192,394 |
| 2021-07-26 | 159.00 | 159.00 | 159.00 | 159.00 | 187,913 |
| 2021-07-23 | 153.00 | 160.00 | 148.00 | 157.50 | 149,978 |
| 2021-07-22 | 158.00 | 158.00 | 153.00 | 153.00 | 136,972 |
| 2021-07-21 | 158.00 | 158.00 | 152.00 | 152.00 | 37,774 |
| 2021-07-20 | 158.00 | 158.00 | 157.50 | 157.50 | 95,819 |
| 2021-07-19 | 157.50 | 157.50 | 157.50 | 157.50 | 129,180 |
| 2021-07-16 | 159.00 | 159.00 | 159.00 | 159.00 | 60,617 |
| 2021-07-15 | 161.00 | 161.00 | 160.00 | 159.00 | 268,307 |
| 2021-07-14 | 158.00 | 161.00 | 158.00 | 158.50 | 314,571 |
| 2021-07-13 | 162.00 | 162.00 | 162.00 | 160.00 | 60,896 |
| 2021-07-12 | 158.00 | 162.00 | 158.00 | 159.00 | 53,889 |
| 2021-07-09 | 162.00 | 162.00 | 157.50 | 157.50 | 113,881 |
| 2021-07-08 | 155.00 | 160.00 | 155.00 | 160.00 | 129,025 |
| 2021-07-07 | 155.00 | 155.00 | 155.00 | 155.00 | 30,167 |
| 2021-07-06 | 160.00 | 161.00 | 160.00 | 158.00 | 114,597 |
| 2021-07-05 | 158.00 | 158.00 | 154.00 | 156.00 | 56,143 |
| 2021-07-02 | 155.00 | 155.00 | 155.00 | 155.00 | 48,377 |
| 2021-07-01 | 155.00 | 155.00 | 153.50 | 153.50 | 98,676 |
| 2021-06-30 | 155.00 | 155.00 | 155.00 | 155.00 | 259,173 |
| 2021-06-29 | 149.00 | 157.00 | 149.00 | 157.00 | 128,858 |
| 2021-06-28 | 149.00 | 149.00 | 149.00 | 152.00 | 110,896 |
| 2021-06-25 | 153.00 | 153.00 | 153.00 | 153.00 | 154,860 |
| 2021-06-24 | 155.00 | 155.00 | 150.00 | 155.00 | 95,693 |
| 2021-06-23 | 159.50 | 159.50 | 159.00 | 159.00 | 87,769 |
| 2021-06-22 | 157.00 | 160.00 | 157.00 | 159.50 | 90,978 |
| 2021-06-21 | 162.00 | 162.00 | 162.00 | 162.00 | 46,444 |
| 2021-06-18 | 163.50 | 164.00 | 160.00 | 162.00 | 1,758,457 |
| 2021-06-17 | 161.00 | 166.00 | 161.00 | 166.00 | 38,133 |
| 2021-06-16 | 162.00 | 164.00 | 161.00 | 164.00 | 163,563 |
| 2021-06-15 | 162.00 | 164.00 | 162.00 | 162.00 | 139,875 |
| 2021-06-14 | 162.00 | 162.00 | 162.00 | 162.00 | 124,741 |
| 2021-06-11 | 165.00 | 165.00 | 165.00 | 165.00 | 193,942 |
| 2021-06-10 | 166.00 | 166.00 | 166.00 | 166.00 | 90,772 |
| 2021-06-09 | 169.00 | 169.00 | 166.00 | 166.00 | 233,756 |
| 2021-06-08 | 168.00 | 169.00 | 163.00 | 169.00 | 124,910 |
| 2021-06-07 | 166.00 | 166.00 | 165.50 | 165.50 | 98,670 |
| 2021-06-04 | 165.00 | 168.00 | 165.00 | 166.00 | 414,876 |
| 2021-06-03 | 163.00 | 163.00 | 163.00 | 163.00 | 122,011 |
| 2021-06-02 | 162.00 | 162.00 | 162.00 | 162.00 | 210,364 |
| 2021-06-01 | 162.00 | 162.00 | 162.00 | 162.00 | 286,078 |
| 2021-05-28 | 164.00 | 164.00 | 162.00 | 161.00 | 319,679 |
| 2021-05-27 | 154.00 | 162.00 | 154.00 | 160.50 | 220,604 |
| 2021-05-26 | 157.00 | 157.00 | 157.00 | 155.00 | 197,526 |
| 2021-05-25 | 145.50 | 146.50 | 145.50 | 146.50 | 152,166 |