Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-13 | 101.50 | 101.50 | 101.50 | 101.50 | 31,358 |
| 2024-05-10 | 99.00 | 101.50 | 96.00 | 101.50 | 38,875 |
| 2024-05-09 | 93.50 | 99.00 | 93.50 | 99.00 | 60,614 |
| 2024-05-08 | 93.00 | 93.50 | 93.00 | 93.50 | 78,725 |
| 2024-05-07 | 92.50 | 93.00 | 92.50 | 93.00 | 53,002 |
| 2024-05-06 | 92.50 | 92.50 | 92.50 | 92.50 | 0 |
| 2024-05-03 | 92.50 | 92.50 | 92.50 | 92.50 | 112,956 |
| 2024-05-02 | 92.50 | 92.50 | 92.50 | 92.50 | 49,811 |
| 2024-05-01 | 92.50 | 93.00 | 92.50 | 92.50 | 50,675 |
| 2024-04-30 | 91.00 | 92.50 | 91.00 | 92.50 | 77,718 |
| 2024-04-29 | 92.50 | 92.50 | 89.00 | 92.50 | 75,986 |
| 2024-04-26 | 92.50 | 92.50 | 92.50 | 92.50 | 32,103 |
| 2024-04-25 | 92.50 | 94.00 | 94.00 | 94.00 | 23,010 |
| 2024-04-24 | 92.00 | 92.50 | 92.00 | 92.50 | 33,024 |
| 2024-04-23 | 92.00 | 92.00 | 92.00 | 92.00 | 19,598 |
| 2024-04-22 | 92.00 | 92.00 | 92.00 | 92.00 | 11,166 |
| 2024-04-19 | 92.00 | 92.00 | 92.00 | 92.00 | 8,033 |
| 2024-04-18 | 87.00 | 92.50 | 87.00 | 92.00 | 40,158 |
| 2024-04-17 | 93.00 | 93.00 | 92.50 | 92.50 | 36,389 |
| 2024-04-16 | 93.00 | 93.00 | 93.00 | 93.00 | 19,189 |
| 2024-04-15 | 93.00 | 93.00 | 93.00 | 93.00 | 85,955 |
| 2024-04-12 | 93.00 | 93.00 | 93.00 | 93.00 | 28,967 |
| 2024-04-11 | 94.00 | 94.00 | 93.00 | 93.00 | 75,753 |
| 2024-04-10 | 93.50 | 99.00 | 93.50 | 93.50 | 31,716 |
| 2024-04-09 | 93.50 | 93.50 | 93.50 | 93.50 | 33,650 |
| 2024-04-08 | 93.50 | 97.00 | 97.00 | 97.00 | 44,638 |
| 2024-04-05 | 93.50 | 93.50 | 93.50 | 93.50 | 11,818 |
| 2024-04-04 | 93.50 | 93.50 | 93.50 | 93.50 | 37,345 |
| 2024-04-03 | 93.50 | 93.50 | 93.50 | 93.50 | 59,740 |
| 2024-04-02 | 94.00 | 99.50 | 90.75 | 93.50 | 70,752 |
| 2024-04-01 | 90.75 | 90.75 | 90.75 | 90.75 | 0 |
| 2024-03-29 | 90.75 | 90.75 | 90.75 | 90.75 | 0 |
| 2024-03-28 | 90.75 | 90.75 | 90.75 | 90.75 | 46,829 |
| 2024-03-27 | 91.75 | 92.00 | 90.75 | 90.75 | 39,566 |
| 2024-03-26 | 91.75 | 91.75 | 91.75 | 91.75 | 17,900 |
| 2024-03-25 | 92.25 | 91.75 | 90.50 | 91.75 | 28,502 |
| 2024-03-22 | 92.75 | 92.75 | 92.25 | 92.25 | 15,347 |
| 2024-03-21 | 92.75 | 92.75 | 92.75 | 92.75 | 65,524 |
| 2024-03-20 | 95.00 | 95.00 | 92.75 | 92.75 | 34,193 |
| 2024-03-19 | 95.75 | 95.75 | 95.00 | 95.00 | 2,058 |
| 2024-03-18 | 95.50 | 95.75 | 95.50 | 95.75 | 0 |
| 2024-03-15 | 96.50 | 96.50 | 96.25 | 96.25 | 22,676 |
| 2024-03-14 | 96.50 | 96.50 | 96.50 | 96.50 | 14,714 |
| 2024-03-13 | 95.75 | 97.00 | 95.25 | 96.50 | 12,930 |
| 2024-03-12 | 97.00 | 97.00 | 95.75 | 95.75 | 22,243 |
| 2024-03-11 | 96.25 | 99.50 | 99.50 | 96.25 | 17,254 |
| 2024-03-08 | 97.50 | 96.25 | 94.00 | 96.25 | 6,022 |
| 2024-03-07 | 96.25 | 96.25 | 94.00 | 96.25 | 44,739 |
| 2024-03-06 | 96.25 | 96.25 | 96.25 | 96.25 | 109,174 |
| 2024-03-05 | 96.25 | 96.25 | 94.00 | 94.00 | 21,291 |
| 2024-03-04 | 96.25 | 96.25 | 94.00 | 96.25 | 11,317 |
| 2024-03-01 | 96.75 | 96.75 | 96.25 | 96.25 | 76,006 |
| 2024-02-29 | 96.75 | 96.75 | 96.75 | 96.75 | 10,481 |
| 2024-02-28 | 96.75 | 96.75 | 96.75 | 96.75 | 17,010 |
| 2024-02-27 | 96.75 | 96.75 | 96.75 | 96.75 | 44,991 |
| 2024-02-26 | 96.75 | 96.75 | 96.75 | 96.75 | 27,714 |
| 2024-02-23 | 97.25 | 97.25 | 96.75 | 96.75 | 42,433 |
| 2024-02-22 | 97.75 | 96.00 | 96.00 | 96.00 | 13,771 |
| 2024-02-21 | 99.50 | 99.50 | 97.75 | 97.75 | 17,421 |
| 2024-02-20 | 100.00 | 98.50 | 97.50 | 98.50 | 31,637 |
| 2024-02-19 | 102.00 | 102.00 | 101.00 | 101.00 | 30,269 |
| 2024-02-16 | 102.00 | 102.00 | 101.00 | 102.00 | 8,570 |
| 2024-02-15 | 105.50 | 105.50 | 103.50 | 103.50 | 5,512 |
| 2024-02-14 | 110.50 | 106.00 | 105.00 | 105.50 | 18,107 |
| 2024-02-13 | 110.50 | 110.50 | 107.50 | 107.50 | 16,095 |
| 2024-02-12 | 113.50 | 112.50 | 107.00 | 110.50 | 17,849 |
| 2024-02-09 | 113.50 | 112.50 | 107.00 | 112.50 | 92 |
| 2024-02-08 | 112.50 | 112.50 | 112.50 | 112.50 | 10,679 |
| 2024-02-07 | 114.00 | 114.00 | 112.50 | 112.50 | 11,908 |
| 2024-02-06 | 116.00 | 116.00 | 114.00 | 114.00 | 23,552 |
| 2024-02-05 | 116.00 | 116.00 | 116.00 | 116.00 | 2,641 |
| 2024-02-02 | 117.00 | 117.00 | 116.00 | 116.00 | 19,214 |
| 2024-02-01 | 117.50 | 117.50 | 117.00 | 117.00 | 20,456 |
| 2024-01-31 | 119.50 | 119.50 | 117.50 | 117.50 | 4,551 |
| 2024-01-30 | 119.50 | 119.50 | 119.50 | 119.50 | 10,401 |
| 2024-01-29 | 120.00 | 120.00 | 119.50 | 119.50 | 22,410 |
| 2024-01-26 | 120.00 | 120.00 | 120.00 | 120.00 | 17,572 |
| 2024-01-25 | 121.00 | 121.00 | 120.00 | 120.00 | 19,556 |
| 2024-01-24 | 121.50 | 121.50 | 121.50 | 121.50 | 1 |
| 2024-01-23 | 123.50 | 123.50 | 121.50 | 121.50 | 92,046 |
| 2024-01-22 | 123.50 | 123.50 | 123.50 | 123.50 | 1,824 |
| 2024-01-19 | 123.50 | 123.50 | 123.50 | 123.50 | 10,219 |
| 2024-01-18 | 127.50 | 127.50 | 123.50 | 123.50 | 43,891 |
| 2024-01-17 | 128.00 | 128.00 | 127.50 | 127.50 | 58,703 |
| 2024-01-16 | 128.00 | 128.00 | 128.00 | 128.00 | 21,379 |
| 2024-01-15 | 127.50 | 128.00 | 127.50 | 128.00 | 48,721 |
| 2024-01-12 | 125.50 | 128.00 | 128.00 | 128.00 | 26,534 |
| 2024-01-11 | 125.00 | 125.50 | 125.00 | 125.50 | 18,480 |
| 2024-01-10 | 124.50 | 125.00 | 124.50 | 125.00 | 28,296 |
| 2024-01-09 | 124.50 | 124.50 | 124.00 | 124.50 | 7,875 |
| 2024-01-08 | 125.50 | 125.50 | 123.50 | 124.00 | 18,227 |
| 2024-01-05 | 122.50 | 123.50 | 122.50 | 123.50 | 28,796 |
| 2024-01-04 | 121.00 | 122.50 | 121.00 | 122.50 | 185,818 |
| 2024-01-03 | 119.00 | 121.00 | 119.00 | 121.00 | 8,474 |
| 2024-01-02 | 118.50 | 119.00 | 117.00 | 118.50 | 9,488 |
| 2024-01-01 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2023-12-29 | 118.50 | 118.50 | 118.50 | 118.50 | 4,154 |
| 2023-12-28 | 117.50 | 118.50 | 117.50 | 118.50 | 39,180 |
| 2023-12-27 | 116.00 | 117.50 | 116.00 | 117.50 | 4,073 |
| 2023-12-26 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-12-25 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-12-22 | 116.00 | 116.00 | 116.00 | 116.00 | 11,042 |
| 2023-12-21 | 115.50 | 116.00 | 115.50 | 116.00 | 39,108 |
| 2023-12-20 | 114.00 | 115.50 | 114.00 | 115.50 | 31,137 |
| 2023-12-19 | 113.00 | 117.00 | 117.00 | 117.00 | 42,207 |
| 2023-12-18 | 113.00 | 113.00 | 113.00 | 113.00 | 8,904 |
| 2023-12-15 | 111.50 | 113.00 | 109.00 | 113.00 | 24,207 |
| 2023-12-14 | 110.00 | 111.00 | 110.00 | 111.00 | 12,831 |
| 2023-12-13 | 110.00 | 110.00 | 110.00 | 110.00 | 11,305 |
| 2023-12-12 | 109.00 | 110.00 | 109.00 | 110.00 | 11,438 |
| 2023-12-11 | 107.50 | 110.00 | 110.00 | 110.00 | 25,115 |
| 2023-12-08 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2023-12-07 | 106.00 | 107.50 | 106.00 | 107.50 | 33,479 |
| 2023-12-06 | 106.00 | 106.00 | 106.00 | 106.00 | 1,695 |
| 2023-12-05 | 106.00 | 106.00 | 106.00 | 106.00 | 2,253 |
| 2023-12-04 | 106.00 | 106.00 | 106.00 | 106.00 | 36,539 |
| 2023-12-01 | 106.00 | 106.00 | 106.00 | 106.00 | 6,773 |
| 2023-11-30 | 106.00 | 106.00 | 105.50 | 106.00 | 18,528 |
| 2023-11-29 | 105.50 | 105.50 | 105.50 | 105.50 | 3,722 |
| 2023-11-28 | 106.00 | 106.00 | 105.00 | 105.00 | 4,080 |
| 2023-11-27 | 105.00 | 105.00 | 105.00 | 105.00 | 7,648 |
| 2023-11-24 | 104.50 | 105.00 | 104.50 | 105.00 | 33,156 |
| 2023-11-23 | 105.50 | 105.50 | 104.50 | 104.50 | 21,942 |
| 2023-11-22 | 102.50 | 105.50 | 102.50 | 105.50 | 43,381 |
| 2023-11-21 | 102.50 | 102.50 | 102.50 | 102.50 | 18,569 |
| 2023-11-20 | 102.50 | 102.50 | 102.00 | 102.50 | 25,518 |
| 2023-11-17 | 102.50 | 102.50 | 102.50 | 102.50 | 31,143 |
| 2023-11-16 | 102.50 | 102.50 | 102.50 | 102.50 | 47,470 |
| 2023-11-15 | 98.50 | 102.50 | 98.50 | 102.50 | 49,245 |
| 2023-11-14 | 97.50 | 98.50 | 97.50 | 98.50 | 36,897 |
| 2023-11-13 | 97.50 | 97.50 | 97.50 | 97.50 | 21,191 |
| 2023-11-10 | 97.50 | 97.50 | 97.50 | 97.50 | 70,285 |
| 2023-11-09 | 99.50 | 99.50 | 96.00 | 97.50 | 30,271 |
| 2023-11-08 | 95.00 | 99.00 | 99.00 | 99.00 | 26,550 |
| 2023-11-07 | 95.00 | 95.00 | 95.00 | 95.00 | 12,273 |
| 2023-11-06 | 95.00 | 95.00 | 95.00 | 95.00 | 27,296 |
| 2023-11-03 | 94.50 | 97.00 | 93.50 | 93.50 | 33,211 |
| 2023-11-02 | 93.00 | 95.00 | 93.50 | 94.50 | 50,968 |
| 2023-11-01 | 93.50 | 95.00 | 93.00 | 93.00 | 30,668 |
| 2023-10-31 | 93.50 | 93.50 | 93.50 | 93.50 | 25,213 |
| 2023-10-30 | 93.50 | 93.50 | 93.50 | 93.50 | 16,705 |
| 2023-10-27 | 93.00 | 93.50 | 89.00 | 93.50 | 40,470 |
| 2023-10-26 | 96.00 | 96.00 | 93.00 | 93.00 | 80,913 |
| 2023-10-25 | 96.00 | 96.00 | 96.00 | 96.00 | 14,705 |
| 2023-10-24 | 91.00 | 96.00 | 91.00 | 96.00 | 15,009 |
| 2023-10-23 | 96.25 | 96.25 | 96.00 | 96.00 | 9,464 |
| 2023-10-20 | 96.25 | 96.25 | 96.25 | 96.25 | 29,705 |
| 2023-10-19 | 96.25 | 96.25 | 96.25 | 96.25 | 3,534 |
| 2023-10-18 | 96.25 | 96.25 | 96.25 | 96.25 | 9,042 |
| 2023-10-17 | 96.25 | 96.25 | 96.25 | 96.25 | 3,811 |
| 2023-10-16 | 96.50 | 96.50 | 96.25 | 96.25 | 2,104 |
| 2023-10-13 | 96.50 | 96.50 | 96.50 | 96.50 | 32,728 |
| 2023-10-12 | 95.00 | 98.00 | 95.00 | 96.50 | 63,157 |
| 2023-10-11 | 96.00 | 97.00 | 93.50 | 95.00 | 43,438 |
| 2023-10-10 | 101.00 | 102.50 | 96.00 | 96.00 | 37,422 |
| 2023-10-09 | 105.50 | 106.50 | 102.50 | 102.50 | 37,528 |
| 2023-10-06 | 108.50 | 106.00 | 105.50 | 105.50 | 17,882 |
| 2023-10-05 | 110.00 | 110.00 | 108.50 | 108.50 | 8,242 |
| 2023-10-04 | 111.50 | 111.50 | 110.00 | 110.00 | 4,960 |
| 2023-10-03 | 112.50 | 113.00 | 111.50 | 111.50 | 30,739 |
| 2023-10-02 | 112.50 | 112.50 | 112.50 | 112.50 | 13,492 |
| 2023-09-29 | 113.50 | 113.50 | 112.50 | 112.50 | 13,729 |
| 2023-09-28 | 113.50 | 113.50 | 113.50 | 113.50 | 17,807 |
| 2023-09-27 | 115.00 | 115.00 | 113.50 | 113.50 | 40,736 |
| 2023-09-26 | 115.00 | 115.00 | 115.00 | 115.00 | 13,585 |
| 2023-09-25 | 119.50 | 119.50 | 115.00 | 115.00 | 5,117 |
| 2023-09-22 | 120.00 | 120.00 | 119.50 | 119.50 | 5,614 |
| 2023-09-21 | 120.00 | 120.00 | 120.00 | 120.00 | 16,313 |
| 2023-09-20 | 120.00 | 120.00 | 120.00 | 120.00 | 6,312 |
| 2023-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 58 |
| 2023-09-18 | 120.00 | 120.00 | 120.00 | 120.00 | 4,354 |
| 2023-09-15 | 120.00 | 120.00 | 120.00 | 120.00 | 28,291 |
| 2023-09-14 | 121.00 | 121.00 | 120.00 | 120.00 | 51,655 |
| 2023-09-13 | 121.00 | 121.00 | 121.00 | 121.00 | 4,049 |
| 2023-09-12 | 121.00 | 121.00 | 121.00 | 121.00 | 8,551 |
| 2023-09-11 | 120.50 | 121.00 | 120.50 | 121.00 | 15,632 |
| 2023-09-08 | 121.00 | 121.00 | 121.00 | 121.00 | 6,279 |
| 2023-09-07 | 121.00 | 121.00 | 121.00 | 121.00 | 22,451 |
| 2023-09-06 | 121.00 | 121.00 | 121.00 | 121.00 | 7,993 |
| 2023-09-05 | 121.00 | 121.00 | 121.00 | 121.00 | 8,507 |
| 2023-09-04 | 121.00 | 121.00 | 121.00 | 121.00 | 38,277 |
| 2023-09-01 | 120.50 | 121.00 | 120.50 | 121.00 | 7,715 |
| 2023-08-31 | 120.00 | 120.50 | 120.00 | 120.50 | 72,525 |
| 2023-08-30 | 120.50 | 120.50 | 120.00 | 120.00 | 7,466 |
| 2023-08-29 | 120.50 | 120.50 | 120.50 | 120.50 | 24,700 |
| 2023-08-28 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2023-08-25 | 120.50 | 120.50 | 120.50 | 120.50 | 1,343 |
| 2023-08-24 | 120.50 | 120.50 | 120.50 | 120.50 | 17,234 |
| 2023-08-23 | 121.50 | 121.50 | 120.50 | 120.50 | 6,631 |
| 2023-08-22 | 121.50 | 121.50 | 121.50 | 121.50 | 23,694 |
| 2023-08-21 | 122.50 | 122.50 | 121.50 | 121.50 | 19,166 |
| 2023-08-18 | 126.00 | 126.00 | 122.50 | 122.50 | 31,730 |
| 2023-08-17 | 128.00 | 130.00 | 130.00 | 130.00 | 18,305 |
| 2023-08-16 | 129.00 | 129.00 | 128.00 | 128.00 | 8,177 |
| 2023-08-15 | 129.00 | 129.00 | 129.00 | 129.00 | 3,132 |
| 2023-08-14 | 129.50 | 129.50 | 129.00 | 129.00 | 5,219 |
| 2023-08-11 | 130.50 | 130.50 | 129.50 | 129.50 | 17,146 |
| 2023-08-10 | 130.50 | 130.50 | 130.50 | 130.50 | 288 |
| 2023-08-09 | 131.00 | 131.00 | 130.50 | 130.50 | 12,720 |
| 2023-08-08 | 131.00 | 131.00 | 131.00 | 131.00 | 7,068 |
| 2023-08-07 | 132.00 | 132.00 | 131.00 | 131.00 | 46,008 |
| 2023-08-04 | 132.00 | 132.00 | 131.50 | 131.50 | 3,627 |
| 2023-08-03 | 132.00 | 132.00 | 131.50 | 131.50 | 3,036 |
| 2023-08-02 | 134.00 | 136.00 | 136.00 | 133.50 | 23,869 |
| 2023-08-01 | 134.00 | 134.00 | 134.00 | 134.00 | 40,425 |
| 2023-07-31 | 134.00 | 134.00 | 134.00 | 134.00 | 8,254 |
| 2023-07-28 | 134.00 | 134.00 | 134.00 | 134.00 | 4,207 |
| 2023-07-27 | 134.00 | 134.00 | 134.00 | 134.00 | 1,000 |
| 2023-07-26 | 134.00 | 134.00 | 134.00 | 134.00 | 2,713 |
| 2023-07-25 | 134.00 | 134.00 | 134.00 | 134.00 | 16,277 |
| 2023-07-24 | 134.00 | 134.00 | 134.00 | 134.00 | 18,848 |
| 2023-07-21 | 134.00 | 134.00 | 134.00 | 134.00 | 19,021 |
| 2023-07-20 | 134.00 | 134.00 | 134.00 | 134.00 | 2,866 |
| 2023-07-19 | 132.50 | 134.00 | 132.50 | 134.00 | 30,705 |
| 2023-07-18 | 132.50 | 132.50 | 132.50 | 132.50 | 15,402 |
| 2023-07-17 | 132.50 | 132.50 | 132.50 | 132.50 | 29,671 |
| 2023-07-14 | 132.50 | 132.50 | 132.50 | 132.50 | 7,822 |
| 2023-07-13 | 132.50 | 132.50 | 132.50 | 132.50 | 11,728 |
| 2023-07-12 | 132.50 | 132.50 | 132.50 | 132.50 | 92,151 |
| 2023-07-11 | 132.50 | 135.00 | 135.00 | 132.50 | 3,325 |
| 2023-07-10 | 132.50 | 132.50 | 132.50 | 132.50 | 13,280 |
| 2023-07-07 | 132.50 | 132.50 | 132.50 | 132.50 | 51,762 |
| 2023-07-06 | 133.00 | 135.00 | 135.00 | 132.50 | 4,453 |
| 2023-07-05 | 132.50 | 132.50 | 132.50 | 132.50 | 18,784 |
| 2023-07-04 | 132.50 | 132.50 | 132.50 | 132.50 | 22,281 |
| 2023-07-03 | 131.50 | 132.50 | 131.50 | 132.50 | 7,073 |
| 2023-06-30 | 132.50 | 132.50 | 132.00 | 132.00 | 9,563 |
| 2023-06-29 | 133.00 | 133.00 | 132.50 | 132.50 | 9,266 |
| 2023-06-28 | 135.00 | 135.00 | 133.00 | 133.00 | 17,029 |
| 2023-06-27 | 137.00 | 137.00 | 135.00 | 135.00 | 38,240 |
| 2023-06-26 | 140.00 | 140.00 | 137.00 | 137.00 | 48,587 |
| 2023-06-23 | 140.00 | 140.00 | 140.00 | 140.00 | 21,660 |
| 2023-06-22 | 140.50 | 140.50 | 140.00 | 140.00 | 45,377 |
| 2023-06-21 | 141.00 | 141.00 | 140.50 | 140.50 | 20,467 |
| 2023-06-20 | 141.00 | 141.00 | 141.00 | 141.00 | 16,691 |
| 2023-06-19 | 141.00 | 141.00 | 141.00 | 141.00 | 8,601 |
| 2023-06-16 | 141.00 | 141.00 | 141.00 | 141.00 | 13,904 |
| 2023-06-15 | 141.00 | 141.00 | 141.00 | 141.00 | 5,173 |
| 2023-06-14 | 141.00 | 141.00 | 141.00 | 141.00 | 1,486 |
| 2023-06-13 | 141.00 | 141.00 | 141.00 | 141.00 | 1,485 |
| 2023-06-12 | 141.00 | 141.00 | 141.00 | 141.00 | 18,911 |
| 2023-06-09 | 141.00 | 141.00 | 141.00 | 141.00 | 23,343 |
| 2023-06-08 | 141.00 | 141.00 | 141.00 | 141.00 | 9,992 |
| 2023-06-07 | 141.00 | 141.00 | 141.00 | 141.00 | 3,621 |
| 2023-06-06 | 141.00 | 141.00 | 141.00 | 141.00 | 30,270 |
| 2023-06-05 | 141.00 | 141.00 | 141.00 | 141.00 | 9,289 |
| 2023-06-02 | 141.00 | 141.00 | 141.00 | 141.00 | 2,818 |
| 2023-06-01 | 142.00 | 142.00 | 141.00 | 141.00 | 21,972 |
| 2023-05-31 | 142.00 | 142.00 | 137.00 | 142.00 | 11,996 |
| 2023-05-30 | 142.50 | 142.50 | 142.00 | 142.00 | 52,031 |
| 2023-05-29 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-05-26 | 144.50 | 144.50 | 142.50 | 142.50 | 79,889 |
| 2023-05-25 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-05-24 | 144.50 | 144.50 | 144.50 | 144.50 | 4,369 |
| 2023-05-23 | 144.50 | 144.50 | 144.50 | 144.50 | 8,540 |
| 2023-05-22 | 144.50 | 144.50 | 144.50 | 144.50 | 50,202 |
| 2023-05-19 | 144.50 | 144.50 | 144.50 | 144.50 | 29,542 |
| 2023-05-18 | 144.50 | 144.50 | 144.50 | 144.50 | 28,476 |
| 2023-05-17 | 145.50 | 145.50 | 137.00 | 144.50 | 21,703 |
| 2023-05-16 | 145.50 | 141.00 | 141.00 | 145.50 | 43,744 |
| 2023-05-15 | 145.50 | 145.50 | 145.50 | 145.50 | 31,838 |
| 2023-05-12 | 145.50 | 145.50 | 145.50 | 145.50 | 37,998 |
| 2023-05-11 | 145.50 | 145.50 | 145.50 | 145.50 | 6,247 |
| 2023-05-10 | 144.50 | 145.50 | 144.50 | 145.50 | 54,945 |
| 2023-05-09 | 144.50 | 144.50 | 144.50 | 144.50 | 32,792 |
| 2023-05-08 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-05-05 | 144.50 | 144.50 | 144.50 | 144.50 | 25,654 |
| 2023-05-04 | 144.50 | 141.00 | 141.00 | 141.00 | 4,999 |
| 2023-05-03 | 143.00 | 144.50 | 143.00 | 144.50 | 45,977 |
| 2023-05-02 | 143.00 | 143.00 | 143.00 | 143.00 | 24,539 |
| 2023-05-01 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2023-04-28 | 143.00 | 143.00 | 143.00 | 143.00 | 43,775 |
| 2023-04-27 | 143.00 | 143.00 | 143.00 | 143.00 | 5,919 |
| 2023-04-26 | 143.00 | 143.00 | 143.00 | 143.00 | 26,616 |
| 2023-04-25 | 143.00 | 143.00 | 143.00 | 143.00 | 28,147 |
| 2023-04-24 | 143.00 | 143.00 | 143.00 | 143.00 | 26,094 |
| 2023-04-21 | 143.00 | 143.00 | 143.00 | 143.00 | 30,127 |
| 2023-04-20 | 143.00 | 143.00 | 143.00 | 143.00 | 26,066 |
| 2023-04-19 | 142.50 | 142.50 | 142.50 | 142.50 | 1,317 |
| 2023-04-18 | 142.50 | 142.50 | 142.50 | 142.50 | 15,659 |
| 2023-04-17 | 142.50 | 142.50 | 142.50 | 142.50 | 30,497 |
| 2023-04-14 | 141.50 | 142.50 | 141.50 | 142.50 | 70,489 |
| 2023-04-13 | 135.00 | 141.50 | 135.00 | 141.50 | 180,597 |
| 2023-04-12 | 133.50 | 138.00 | 135.00 | 135.00 | 75,347 |
| 2023-04-11 | 133.00 | 134.00 | 133.00 | 133.50 | 80,733 |
| 2023-04-10 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-04-07 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-04-06 | 134.00 | 134.00 | 133.00 | 133.00 | 51,432 |
| 2023-04-05 | 134.50 | 134.50 | 134.00 | 134.00 | 32,540 |
| 2023-04-04 | 134.50 | 134.50 | 134.50 | 134.50 | 35,071 |
| 2023-04-03 | 134.50 | 134.50 | 134.50 | 134.50 | 10,973 |
| 2023-03-31 | 134.50 | 134.50 | 134.50 | 134.50 | 14,146 |
| 2023-03-30 | 134.50 | 134.50 | 134.50 | 134.50 | 7,802 |
| 2023-03-29 | 134.50 | 134.50 | 134.50 | 134.50 | 20,484 |
| 2023-03-28 | 137.00 | 137.00 | 135.00 | 135.00 | 9,637 |
| 2023-03-27 | 137.00 | 137.00 | 137.00 | 137.00 | 3,715 |
| 2023-03-24 | 137.50 | 137.50 | 137.00 | 137.00 | 10,996 |
| 2023-03-23 | 137.50 | 137.50 | 137.50 | 137.50 | 26,194 |
| 2023-03-22 | 137.50 | 137.50 | 137.50 | 137.50 | 4,354 |
| 2023-03-21 | 137.50 | 137.50 | 137.50 | 137.50 | 13,008 |
| 2023-03-20 | 137.50 | 137.50 | 136.50 | 137.50 | 20,566 |
| 2023-03-17 | 139.00 | 139.00 | 137.50 | 137.50 | 75,748 |
| 2023-03-16 | 140.50 | 140.50 | 139.00 | 139.00 | 32,475 |
| 2023-03-15 | 140.50 | 148.00 | 140.50 | 140.50 | 41,248 |
| 2023-03-14 | 138.00 | 141.00 | 138.00 | 141.00 | 35,389 |
| 2023-03-13 | 138.50 | 138.50 | 138.50 | 138.50 | 37,956 |
| 2023-03-10 | 137.50 | 138.00 | 137.50 | 137.50 | 47,785 |
| 2023-03-09 | 144.50 | 144.50 | 136.00 | 137.50 | 155,427 |
| 2023-03-08 | 145.00 | 145.00 | 142.50 | 145.00 | 43,792 |
| 2023-03-07 | 145.00 | 145.00 | 145.00 | 145.00 | 39,123 |
| 2023-03-06 | 145.00 | 145.00 | 145.00 | 145.00 | 6,681 |
| 2023-03-03 | 145.00 | 145.00 | 145.00 | 145.00 | 17,742 |
| 2023-03-02 | 145.00 | 145.00 | 145.00 | 145.00 | 31,868 |
| 2023-03-01 | 146.00 | 146.00 | 145.00 | 145.00 | 42,326 |
| 2023-02-28 | 150.00 | 150.50 | 146.00 | 146.00 | 41,923 |
| 2023-02-27 | 151.50 | 151.50 | 150.50 | 150.50 | 34,310 |
| 2023-02-24 | 151.50 | 151.50 | 151.50 | 151.50 | 9,414 |
| 2023-02-23 | 151.50 | 151.50 | 151.50 | 151.50 | 13,333 |
| 2023-02-22 | 153.00 | 153.50 | 151.50 | 151.50 | 19,756 |
| 2023-02-21 | 155.00 | 155.00 | 153.50 | 153.50 | 9,721 |
| 2023-02-20 | 155.00 | 155.50 | 155.00 | 155.00 | 6,817 |
| 2023-02-17 | 155.00 | 155.50 | 155.00 | 155.00 | 17,524 |
| 2023-02-16 | 157.75 | 157.75 | 155.00 | 155.00 | 33,295 |
| 2023-02-15 | 157.75 | 157.75 | 153.50 | 156.75 | 15,705 |
| 2023-02-14 | 157.75 | 157.75 | 156.75 | 156.75 | 22,132 |
| 2023-02-13 | 158.50 | 156.75 | 155.00 | 156.75 | 33,705 |
| 2023-02-10 | 158.50 | 158.50 | 155.25 | 155.25 | 7,307 |
| 2023-02-09 | 159.00 | 159.00 | 156.50 | 156.50 | 5,332 |
| 2023-02-08 | 159.00 | 159.00 | 158.00 | 158.00 | 3,742 |
| 2023-02-07 | 150.00 | 159.00 | 150.00 | 159.00 | 40,553 |
| 2023-02-06 | 159.00 | 159.00 | 159.00 | 159.00 | 14,918 |
| 2023-02-03 | 159.00 | 159.00 | 159.00 | 159.00 | 14,115 |
| 2023-02-02 | 159.00 | 159.00 | 159.00 | 159.00 | 17,142 |
| 2023-02-01 | 159.00 | 159.00 | 159.00 | 159.00 | 6,075 |
| 2023-01-31 | 159.00 | 159.00 | 159.00 | 159.00 | 10,562 |
| 2023-01-30 | 159.00 | 159.00 | 159.00 | 159.00 | 5,000 |
| 2023-01-27 | 159.00 | 159.00 | 159.00 | 159.00 | 18,155 |
| 2023-01-26 | 159.00 | 159.00 | 159.00 | 159.00 | 22,517 |
| 2023-01-25 | 159.00 | 159.00 | 159.00 | 159.00 | 5,247 |
| 2023-01-24 | 158.50 | 159.00 | 158.50 | 159.00 | 10,573 |
| 2023-01-23 | 159.00 | 154.00 | 154.00 | 158.50 | 20,484 |
| 2023-01-20 | 158.50 | 158.50 | 158.50 | 158.50 | 13,639 |
| 2023-01-19 | 158.50 | 158.50 | 157.50 | 158.50 | 12,646 |
| 2023-01-18 | 156.00 | 158.50 | 156.00 | 158.50 | 26,669 |
| 2023-01-17 | 158.00 | 158.00 | 157.50 | 157.50 | 15,323 |
| 2023-01-16 | 158.00 | 158.00 | 158.00 | 158.00 | 23,673 |
| 2023-01-13 | 158.00 | 158.00 | 158.00 | 158.00 | 30,433 |
| 2023-01-12 | 157.00 | 158.00 | 157.00 | 158.00 | 26,851 |
| 2023-01-11 | 156.00 | 157.00 | 156.00 | 157.00 | 31,407 |
| 2023-01-10 | 156.00 | 156.00 | 156.00 | 156.00 | 14,975 |
| 2023-01-09 | 156.00 | 156.00 | 156.00 | 156.00 | 18,256 |
| 2023-01-06 | 156.00 | 156.00 | 156.00 | 156.00 | 8,577 |
| 2023-01-05 | 155.50 | 156.00 | 155.50 | 156.00 | 37,654 |
| 2023-01-04 | 155.50 | 155.50 | 155.50 | 155.50 | 25,906 |
| 2023-01-03 | 155.50 | 159.00 | 155.50 | 155.50 | 20,647 |
| 2023-01-02 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-12-30 | 153.00 | 155.50 | 152.00 | 155.50 | 10,997 |
| 2022-12-29 | 155.50 | 155.50 | 153.00 | 153.00 | 16,513 |
| 2022-12-28 | 155.50 | 155.50 | 155.50 | 155.50 | 28,909 |
| 2022-12-27 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-12-26 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-12-23 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-12-22 | 155.50 | 155.50 | 155.50 | 155.50 | 20,000 |
| 2022-12-21 | 155.50 | 155.50 | 155.50 | 155.50 | 52,749 |
| 2022-12-20 | 155.00 | 155.50 | 155.00 | 155.50 | 16,182 |
| 2022-12-19 | 156.50 | 156.50 | 155.50 | 155.50 | 42,149 |
| 2022-12-16 | 156.50 | 156.50 | 156.50 | 156.50 | 20,658 |
| 2022-12-15 | 156.50 | 156.50 | 156.50 | 156.50 | 47,998 |
| 2022-12-14 | 156.50 | 156.50 | 156.50 | 156.50 | 90,429 |
| 2022-12-13 | 156.50 | 156.50 | 156.50 | 156.50 | 44,941 |
| 2022-12-12 | 156.50 | 156.50 | 156.50 | 156.50 | 38,042 |
| 2022-12-09 | 159.00 | 159.00 | 156.50 | 156.50 | 16,120 |
| 2022-12-08 | 160.00 | 160.00 | 159.00 | 159.00 | 17,629 |
| 2022-12-07 | 161.75 | 161.75 | 160.00 | 160.00 | 11,140 |
| 2022-12-06 | 162.00 | 162.00 | 161.75 | 161.75 | 10,665 |
| 2022-12-05 | 162.00 | 162.00 | 162.00 | 162.00 | 52,875 |
| 2022-12-02 | 162.00 | 162.00 | 162.00 | 162.00 | 6,160 |
| 2022-12-01 | 163.00 | 163.00 | 162.00 | 162.00 | 15,988 |
| 2022-11-30 | 163.00 | 163.00 | 163.00 | 163.00 | 11,613 |
| 2022-11-29 | 162.50 | 163.00 | 162.50 | 163.00 | 753 |
| 2022-11-28 | 162.50 | 162.50 | 162.50 | 162.50 | 19,475 |
| 2022-11-25 | 162.50 | 162.50 | 162.50 | 162.50 | 11,047 |
| 2022-11-24 | 162.50 | 162.50 | 162.50 | 162.50 | 8,860 |
| 2022-11-23 | 160.75 | 162.50 | 160.75 | 162.50 | 15,608 |
| 2022-11-22 | 160.75 | 160.75 | 160.75 | 160.75 | 13,728 |
| 2022-11-21 | 160.75 | 160.75 | 160.75 | 160.75 | 40,059 |
| 2022-11-18 | 160.00 | 160.75 | 160.00 | 160.75 | 60,811 |
| 2022-11-17 | 160.00 | 160.00 | 160.00 | 160.00 | 18,440 |
| 2022-11-16 | 160.00 | 160.00 | 160.00 | 160.00 | 17,940 |
| 2022-11-15 | 160.00 | 160.00 | 160.00 | 160.00 | 23,654 |
| 2022-11-14 | 159.00 | 160.00 | 156.00 | 160.00 | 6,667 |
| 2022-11-11 | 155.00 | 159.00 | 155.50 | 159.00 | 128,181 |
| 2022-11-10 | 154.00 | 155.00 | 154.00 | 155.00 | 42,301 |
| 2022-11-09 | 154.00 | 154.00 | 154.00 | 154.00 | 10,337 |
| 2022-11-08 | 153.00 | 154.00 | 153.00 | 154.00 | 23,755 |
| 2022-11-07 | 153.00 | 155.00 | 153.00 | 153.00 | 38,010 |
| 2022-11-04 | 150.00 | 153.00 | 150.00 | 153.00 | 12,143 |
| 2022-11-03 | 152.00 | 152.00 | 152.00 | 152.00 | 997 |
| 2022-11-02 | 152.00 | 152.00 | 152.00 | 152.00 | 2,165 |
| 2022-11-01 | 152.00 | 152.00 | 152.00 | 152.00 | 12,679 |
| 2022-10-31 | 152.00 | 152.00 | 152.00 | 152.00 | 7,632 |
| 2022-10-28 | 152.00 | 152.00 | 152.00 | 152.00 | 776 |
| 2022-10-27 | 152.00 | 152.50 | 152.00 | 152.00 | 9,202 |
| 2022-10-26 | 148.00 | 154.50 | 146.00 | 152.00 | 44,187 |
| 2022-10-25 | 150.00 | 150.00 | 148.00 | 148.00 | 41,147 |
| 2022-10-24 | 150.00 | 150.00 | 150.00 | 150.00 | 47,469 |
| 2022-10-21 | 151.50 | 151.50 | 150.00 | 150.00 | 0 |
| 2022-10-20 | 152.50 | 152.50 | 152.50 | 152.50 | 3,630 |
| 2022-10-19 | 156.00 | 156.00 | 152.50 | 152.50 | 20,160 |
| 2022-10-18 | 154.50 | 156.00 | 154.50 | 156.00 | 0 |
| 2022-10-17 | 155.50 | 155.50 | 154.50 | 154.50 | 4,430 |
| 2022-10-14 | 158.00 | 158.00 | 155.50 | 155.50 | 15,792 |
| 2022-10-13 | 159.00 | 159.00 | 158.00 | 158.00 | 0 |
| 2022-10-12 | 164.00 | 164.00 | 162.00 | 162.00 | 20,004 |
| 2022-10-11 | 164.50 | 164.50 | 164.50 | 164.50 | 1,812 |
| 2022-10-10 | 165.50 | 165.50 | 163.00 | 164.50 | 6,646 |
| 2022-10-07 | 166.50 | 166.50 | 165.00 | 165.50 | 2,003 |
| 2022-10-06 | 166.50 | 166.50 | 165.00 | 166.50 | 4,972 |
| 2022-10-05 | 169.00 | 169.00 | 166.50 | 166.50 | 41,838 |
| 2022-10-04 | 171.00 | 171.00 | 168.00 | 169.00 | 39,058 |
| 2022-10-03 | 170.00 | 170.00 | 168.00 | 170.00 | 40,400 |
| 2022-09-30 | 177.00 | 177.00 | 169.00 | 170.00 | 45,976 |
| 2022-09-29 | 177.00 | 177.00 | 174.00 | 177.00 | 23,133 |
| 2022-09-28 | 180.50 | 180.50 | 176.00 | 177.00 | 34,102 |
| 2022-09-27 | 185.75 | 185.75 | 181.50 | 181.50 | 11,060 |
| 2022-09-26 | 190.00 | 190.00 | 185.00 | 185.75 | 21,755 |
| 2022-09-23 | 192.00 | 192.00 | 188.00 | 190.00 | 27,308 |
| 2022-09-22 | 192.00 | 192.00 | 188.00 | 192.00 | 2,937 |
| 2022-09-21 | 192.00 | 192.00 | 188.00 | 192.00 | 10,104 |
| 2022-09-20 | 192.00 | 192.00 | 188.00 | 192.00 | 520 |
| 2022-09-19 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2022-09-16 | 192.00 | 192.00 | 188.00 | 192.00 | 11,540 |
| 2022-09-15 | 192.00 | 192.00 | 188.00 | 192.00 | 6,755 |
| 2022-09-14 | 192.00 | 192.00 | 188.00 | 192.00 | 11,293 |
| 2022-09-13 | 192.00 | 192.00 | 188.00 | 192.00 | 12,939 |
| 2022-09-12 | 192.00 | 192.00 | 188.00 | 192.00 | 19,897 |
| 2022-09-09 | 192.00 | 192.00 | 188.00 | 192.00 | 18,371 |
| 2022-09-08 | 192.00 | 192.00 | 188.00 | 192.00 | 5,017 |
| 2022-09-07 | 192.00 | 192.00 | 188.00 | 192.00 | 25,270 |
| 2022-09-06 | 192.00 | 192.00 | 188.00 | 192.00 | 8,629 |
| 2022-09-05 | 195.50 | 195.50 | 191.00 | 192.00 | 64,761 |
| 2022-09-02 | 195.50 | 195.50 | 191.00 | 195.50 | 16,688 |
| 2022-09-01 | 197.00 | 197.00 | 192.00 | 196.00 | 47,432 |
| 2022-08-31 | 197.50 | 197.50 | 193.00 | 197.50 | 25,036 |
| 2022-08-30 | 197.50 | 197.50 | 193.00 | 197.50 | 30,109 |
| 2022-08-29 | 197.50 | 197.50 | 197.50 | 197.50 | 0 |
| 2022-08-26 | 197.50 | 197.50 | 193.00 | 197.50 | 10,843 |
| 2022-08-25 | 197.00 | 197.50 | 193.00 | 197.50 | 26,426 |
| 2022-08-24 | 197.00 | 201.00 | 201.00 | 197.00 | 28,210 |
| 2022-08-23 | 197.00 | 197.00 | 193.00 | 197.00 | 15,783 |
| 2022-08-22 | 196.00 | 201.00 | 192.00 | 197.00 | 51,273 |
| 2022-08-19 | 191.50 | 196.00 | 188.00 | 196.00 | 32,663 |
| 2022-08-18 | 187.00 | 191.50 | 183.00 | 191.50 | 28,243 |
| 2022-08-17 | 187.00 | 187.00 | 183.00 | 187.00 | 33,321 |
| 2022-08-16 | 186.50 | 187.00 | 182.00 | 187.00 | 18,853 |
| 2022-08-15 | 186.00 | 186.50 | 182.00 | 186.50 | 17,121 |
| 2022-08-12 | 186.00 | 186.00 | 182.00 | 186.00 | 14,363 |
| 2022-08-11 | 186.00 | 186.00 | 182.00 | 186.00 | 24,453 |
| 2022-08-10 | 186.00 | 186.00 | 182.00 | 186.00 | 29,614 |
| 2022-08-09 | 184.00 | 186.50 | 180.00 | 186.00 | 71,730 |
| 2022-08-08 | 184.00 | 184.00 | 180.00 | 184.00 | 26,338 |
| 2022-08-05 | 184.00 | 187.00 | 187.00 | 184.00 | 53,372 |
| 2022-08-04 | 184.00 | 184.00 | 180.00 | 184.00 | 3,257 |
| 2022-08-03 | 184.00 | 184.00 | 180.00 | 184.00 | 77,571 |
| 2022-08-02 | 183.00 | 184.00 | 178.00 | 184.00 | 41,717 |
| 2022-08-01 | 182.00 | 183.50 | 177.00 | 183.50 | 19,208 |
| 2022-07-29 | 181.00 | 182.00 | 176.00 | 182.00 | 18,184 |
| 2022-07-28 | 180.50 | 181.00 | 176.00 | 181.00 | 17,627 |
| 2022-07-27 | 180.00 | 180.50 | 176.00 | 180.50 | 23,377 |
| 2022-07-26 | 174.00 | 180.00 | 170.00 | 180.00 | 59,103 |
| 2022-07-25 | 171.50 | 174.00 | 168.00 | 174.00 | 20,199 |
| 2022-07-22 | 172.00 | 171.50 | 168.50 | 171.50 | 39,010 |
| 2022-07-21 | 172.00 | 172.00 | 169.00 | 172.00 | 8,505 |
| 2022-07-20 | 161.50 | 172.00 | 161.50 | 172.00 | 25,385 |
| 2022-07-19 | 170.00 | 166.00 | 166.00 | 166.00 | 15,411 |
| 2022-07-18 | 170.50 | 170.50 | 166.00 | 170.00 | 24,284 |
| 2022-07-15 | 170.50 | 170.50 | 166.00 | 170.50 | 11,396 |
| 2022-07-14 | 170.50 | 170.50 | 166.00 | 170.50 | 14,844 |
| 2022-07-13 | 168.00 | 170.50 | 166.00 | 170.50 | 3,500 |
| 2022-07-12 | 171.50 | 171.50 | 167.00 | 168.00 | 47,362 |
| 2022-07-11 | 171.50 | 171.50 | 168.00 | 171.50 | 14,148 |
| 2022-07-08 | 168.50 | 171.50 | 167.00 | 171.50 | 25,729 |
| 2022-07-07 | 168.50 | 168.50 | 167.00 | 168.50 | 27,699 |
| 2022-07-06 | 171.50 | 171.50 | 168.00 | 168.50 | 12,138 |
| 2022-07-05 | 173.00 | 173.00 | 168.00 | 171.50 | 5,769 |
| 2022-07-04 | 174.00 | 174.00 | 169.00 | 173.00 | 28,468 |
| 2022-07-01 | 174.50 | 174.50 | 170.00 | 174.00 | 18,722 |
| 2022-06-30 | 175.50 | 175.50 | 171.00 | 175.50 | 35,967 |
| 2022-06-29 | 176.50 | 176.50 | 173.00 | 176.50 | 3,009 |
| 2022-06-28 | 176.50 | 176.50 | 173.00 | 176.50 | 6,890 |
| 2022-06-27 | 178.00 | 178.00 | 174.00 | 176.50 | 43,955 |
| 2022-06-24 | 178.50 | 178.50 | 175.00 | 178.00 | 11,827 |
| 2022-06-23 | 178.50 | 178.50 | 175.00 | 178.50 | 11,958 |
| 2022-06-22 | 179.50 | 179.50 | 177.00 | 178.50 | 21,351 |
| 2022-06-21 | 180.00 | 183.00 | 183.00 | 183.00 | 10,184 |
| 2022-06-20 | 180.00 | 180.00 | 178.00 | 180.00 | 4,000 |
| 2022-06-17 | 180.00 | 180.00 | 178.00 | 180.00 | 6,575 |
| 2022-06-16 | 180.00 | 180.00 | 178.00 | 180.00 | 0 |
| 2022-06-15 | 180.00 | 180.00 | 178.00 | 180.00 | 19,970 |
| 2022-06-14 | 179.00 | 181.50 | 179.00 | 180.00 | 9,288 |
| 2022-06-13 | 183.50 | 182.50 | 179.00 | 181.50 | 20,056 |
| 2022-06-10 | 185.00 | 179.50 | 179.50 | 184.50 | 11,334 |
| 2022-06-09 | 185.00 | 185.00 | 182.00 | 184.50 | 20,344 |
| 2022-06-08 | 188.50 | 188.50 | 184.00 | 185.50 | 24,909 |
| 2022-06-07 | 188.50 | 188.50 | 184.00 | 188.50 | 15,803 |
| 2022-06-06 | 189.00 | 189.00 | 185.00 | 188.50 | 20,388 |
| 2022-06-03 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-06-02 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-06-01 | 190.50 | 190.50 | 186.00 | 189.00 | 39,351 |
| 2022-05-31 | 190.50 | 190.50 | 186.00 | 190.50 | 1,119 |
| 2022-05-30 | 189.00 | 190.50 | 186.00 | 190.50 | 33,852 |
| 2022-05-27 | 189.00 | 189.00 | 186.00 | 189.00 | 11,494 |
| 2022-05-26 | 189.00 | 189.00 | 186.00 | 189.00 | 18,171 |
| 2022-05-25 | 190.50 | 190.00 | 189.00 | 189.00 | 31,337 |
| 2022-05-24 | 195.50 | 195.50 | 190.50 | 190.50 | 22,225 |
| 2022-05-23 | 195.50 | 195.50 | 191.00 | 195.50 | 33,872 |
| 2022-05-20 | 192.50 | 195.00 | 188.00 | 195.00 | 106,349 |
| 2022-05-19 | 192.50 | 192.50 | 188.00 | 192.50 | 2,722 |
| 2022-05-18 | 189.50 | 192.50 | 185.00 | 192.50 | 19,820 |
| 2022-05-17 | 189.00 | 189.50 | 185.00 | 189.50 | 19,900 |
| 2022-05-16 | 188.50 | 189.00 | 185.00 | 189.00 | 14,919 |
| 2022-05-13 | 188.50 | 188.50 | 185.00 | 188.50 | 6,245 |
| 2022-05-12 | 189.50 | 189.50 | 185.00 | 188.50 | 8,470 |
| 2022-05-11 | 187.50 | 189.50 | 185.00 | 189.50 | 63,359 |
| 2022-05-10 | 188.50 | 188.50 | 185.00 | 187.50 | 15,445 |
| 2022-05-09 | 192.00 | 192.00 | 188.00 | 188.50 | 20,953 |
| 2022-05-06 | 192.50 | 192.50 | 189.00 | 192.50 | 43,830 |
| 2022-05-05 | 191.75 | 192.50 | 187.50 | 192.50 | 38,155 |
| 2022-05-04 | 191.75 | 191.75 | 187.50 | 191.75 | 38,480 |
| 2022-05-03 | 191.50 | 191.75 | 187.50 | 191.75 | 33,578 |
| 2022-05-02 | 191.75 | 191.75 | 191.75 | 191.75 | 0 |
| 2022-04-29 | 191.50 | 191.75 | 185.00 | 191.75 | 11,417 |
| 2022-04-28 | 192.50 | 187.50 | 187.50 | 187.50 | 9,546 |
| 2022-04-27 | 192.50 | 192.50 | 188.00 | 192.50 | 0 |
| 2022-04-26 | 192.50 | 192.50 | 188.00 | 192.50 | 13,660 |
| 2022-04-25 | 195.50 | 195.50 | 191.00 | 192.50 | 38,873 |
| 2022-04-22 | 195.50 | 195.50 | 191.00 | 195.25 | 25,810 |
| 2022-04-21 | 195.50 | 195.50 | 191.00 | 195.25 | 54,610 |
| 2022-04-20 | 194.50 | 195.25 | 190.00 | 195.25 | 33,308 |
| 2022-04-19 | 193.50 | 194.50 | 190.00 | 194.50 | 26,992 |
| 2022-04-18 | 193.50 | 193.50 | 193.50 | 193.50 | 0 |
| 2022-04-15 | 193.50 | 193.50 | 193.50 | 193.50 | 0 |
| 2022-04-14 | 191.00 | 193.50 | 187.00 | 193.50 | 17,662 |
| 2022-04-13 | 186.00 | 191.00 | 182.50 | 190.50 | 34,943 |
| 2022-04-12 | 181.50 | 186.25 | 177.00 | 186.25 | 23,319 |
| 2022-04-11 | 175.50 | 180.50 | 172.00 | 180.50 | 31,365 |
| 2022-04-08 | 175.00 | 175.50 | 171.00 | 175.50 | 57,971 |
| 2022-04-07 | 174.50 | 175.00 | 171.00 | 175.00 | 48,771 |
| 2022-04-06 | 174.00 | 174.50 | 170.00 | 174.50 | 33,406 |
| 2022-04-05 | 174.00 | 174.00 | 174.00 | 174.00 | 47,562 |
| 2022-04-04 | 174.00 | 174.00 | 170.00 | 174.00 | 61,061 |
| 2022-04-01 | 174.00 | 174.00 | 170.00 | 174.00 | 49,353 |
| 2022-03-31 | 174.00 | 174.00 | 170.00 | 174.00 | 22,756 |
| 2022-03-30 | 174.50 | 174.50 | 171.00 | 174.00 | 47,462 |
| 2022-03-29 | 174.50 | 174.50 | 171.00 | 174.50 | 39,159 |
| 2022-03-28 | 174.50 | 174.50 | 171.00 | 174.50 | 16,237 |
| 2022-03-25 | 174.50 | 174.50 | 171.00 | 174.50 | 28,902 |
| 2022-03-24 | 174.50 | 174.50 | 171.00 | 174.50 | 6,515 |
| 2022-03-23 | 174.50 | 174.50 | 171.00 | 174.50 | 31,289 |
| 2022-03-22 | 174.50 | 174.50 | 171.00 | 174.50 | 17,723 |
| 2022-03-21 | 175.50 | 175.50 | 172.00 | 174.50 | 41,976 |
| 2022-03-18 | 175.00 | 175.50 | 172.00 | 175.50 | 36,917 |
| 2022-03-17 | 172.50 | 175.00 | 170.00 | 175.00 | 32,026 |
| 2022-03-16 | 170.50 | 172.50 | 166.00 | 172.50 | 14,978 |
| 2022-03-15 | 170.50 | 170.50 | 166.00 | 170.50 | 12,447 |
| 2022-03-14 | 169.50 | 170.50 | 165.00 | 170.50 | 22,395 |
| 2022-03-11 | 167.50 | 169.00 | 163.00 | 169.00 | 33,351 |
| 2022-03-10 | 167.50 | 167.50 | 163.00 | 167.50 | 20,522 |
| 2022-03-09 | 165.50 | 167.50 | 162.00 | 167.50 | 40,094 |
| 2022-03-08 | 165.50 | 166.00 | 162.00 | 166.00 | 37,324 |
| 2022-03-07 | 169.50 | 169.50 | 165.00 | 166.00 | 44,626 |
| 2022-03-04 | 169.50 | 169.50 | 165.00 | 169.50 | 10,717 |
| 2022-03-03 | 169.50 | 169.50 | 165.00 | 169.50 | 25,495 |
| 2022-03-02 | 169.50 | 169.50 | 165.00 | 169.50 | 10,776 |
| 2022-03-01 | 169.50 | 169.50 | 165.00 | 169.50 | 3,777 |
| 2022-02-28 | 169.50 | 169.50 | 165.00 | 169.50 | 7,859 |
| 2022-02-25 | 169.50 | 169.50 | 165.00 | 169.50 | 8,377 |
| 2022-02-24 | 169.50 | 169.50 | 165.00 | 169.50 | 28,912 |
| 2022-02-23 | 170.50 | 170.50 | 166.00 | 170.50 | 4,088 |
| 2022-02-22 | 170.50 | 170.50 | 166.00 | 170.50 | 9,535 |
| 2022-02-21 | 170.50 | 170.50 | 166.00 | 170.50 | 20,791 |
| 2022-02-18 | 170.50 | 170.50 | 166.00 | 170.50 | 8,649 |
| 2022-02-17 | 170.50 | 170.50 | 166.00 | 170.50 | 27,782 |
| 2022-02-16 | 170.50 | 170.50 | 166.00 | 170.50 | 4,213 |
| 2022-02-15 | 170.50 | 170.50 | 166.00 | 170.50 | 25,888 |
| 2022-02-14 | 170.50 | 170.50 | 166.00 | 170.50 | 12,667 |
| 2022-02-11 | 170.50 | 170.50 | 166.00 | 170.50 | 12,043 |
| 2022-02-10 | 169.50 | 170.50 | 166.00 | 170.50 | 39,669 |
| 2022-02-09 | 169.50 | 169.50 | 166.00 | 169.50 | 27,920 |
| 2022-02-08 | 169.50 | 169.50 | 166.00 | 169.50 | 15,858 |
| 2022-02-07 | 169.50 | 169.50 | 166.00 | 169.50 | 22,702 |
| 2022-02-04 | 169.50 | 169.50 | 166.00 | 169.50 | 6,852 |
| 2022-02-03 | 169.50 | 169.50 | 166.00 | 169.50 | 9,851 |
| 2022-02-02 | 169.50 | 169.50 | 166.00 | 169.50 | 17,452 |
| 2022-02-01 | 169.50 | 170.00 | 167.00 | 169.50 | 28,195 |
| 2022-01-31 | 169.50 | 170.00 | 167.00 | 170.00 | 40,216 |
| 2022-01-28 | 171.00 | 171.00 | 169.00 | 170.00 | 24,535 |
| 2022-01-27 | 170.50 | 171.00 | 168.00 | 171.00 | 14,447 |
| 2022-01-26 | 170.00 | 171.00 | 169.00 | 170.50 | 23,071 |
| 2022-01-25 | 170.00 | 171.00 | 167.00 | 171.00 | 59,352 |
| 2022-01-24 | 180.50 | 180.50 | 170.00 | 170.00 | 94,313 |
| 2022-01-21 | 194.50 | 194.50 | 182.50 | 182.50 | 36,507 |
| 2022-01-20 | 194.50 | 196.50 | 194.00 | 194.00 | 30,087 |
| 2022-01-19 | 195.50 | 196.50 | 194.00 | 196.50 | 43,566 |
| 2022-01-18 | 195.50 | 196.50 | 194.00 | 196.50 | 1,891 |
| 2022-01-17 | 195.50 | 196.50 | 194.00 | 196.50 | 23,497 |
| 2022-01-14 | 195.50 | 196.50 | 194.00 | 196.50 | 24,563 |
| 2022-01-13 | 195.50 | 196.50 | 194.00 | 196.50 | 24,113 |
| 2022-01-12 | 195.50 | 196.50 | 194.00 | 196.50 | 40,906 |
| 2022-01-11 | 195.50 | 196.50 | 194.00 | 196.50 | 15,002 |
| 2022-01-10 | 195.50 | 196.50 | 194.00 | 196.50 | 17,488 |
| 2022-01-07 | 195.50 | 196.50 | 194.00 | 196.50 | 3,270 |
| 2022-01-06 | 195.50 | 196.50 | 194.00 | 196.50 | 27,127 |
| 2022-01-05 | 195.50 | 196.50 | 194.00 | 196.50 | 10,873 |
| 2022-01-04 | 195.50 | 196.50 | 194.00 | 196.50 | 38,596 |
| 2022-01-03 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2021-12-31 | 194.00 | 196.50 | 190.00 | 196.50 | 5,623 |
| 2021-12-30 | 193.50 | 194.00 | 190.00 | 194.00 | 13,818 |
| 2021-12-29 | 193.50 | 193.50 | 190.00 | 193.50 | 19,333 |
| 2021-12-28 | 193.50 | 193.50 | 193.50 | 193.50 | 0 |
| 2021-12-27 | 193.50 | 193.50 | 193.50 | 193.50 | 0 |
| 2021-12-24 | 193.50 | 193.50 | 190.00 | 193.50 | 2,525 |
| 2021-12-23 | 193.50 | 193.50 | 190.00 | 193.50 | 15,643 |
| 2021-12-22 | 193.50 | 194.00 | 194.00 | 194.00 | 28,281 |
| 2021-12-21 | 193.50 | 193.50 | 190.00 | 193.50 | 1,425 |
| 2021-12-20 | 193.50 | 193.50 | 190.00 | 193.50 | 4,896 |
| 2021-12-17 | 193.50 | 194.50 | 192.00 | 193.50 | 19,207 |
| 2021-12-16 | 193.50 | 194.50 | 192.00 | 194.50 | 6,910 |
| 2021-12-15 | 195.00 | 195.00 | 193.00 | 194.50 | 15,687 |
| 2021-12-14 | 195.00 | 195.00 | 193.00 | 195.00 | 14,834 |
| 2021-12-13 | 196.50 | 196.50 | 194.00 | 195.00 | 22,843 |
| 2021-12-10 | 196.50 | 196.50 | 194.00 | 196.50 | 6,516 |
| 2021-12-09 | 196.50 | 196.50 | 194.00 | 196.50 | 12,125 |
| 2021-12-08 | 196.50 | 194.00 | 194.00 | 196.50 | 33,085 |
| 2021-12-07 | 196.00 | 196.50 | 194.00 | 196.50 | 12,133 |
| 2021-12-06 | 196.00 | 196.00 | 194.00 | 196.00 | 12,841 |
| 2021-12-03 | 196.00 | 196.00 | 194.00 | 196.00 | 24,016 |
| 2021-12-02 | 196.00 | 196.00 | 194.00 | 196.00 | 31,100 |
| 2021-12-01 | 197.00 | 197.00 | 194.00 | 197.00 | 17,006 |
| 2021-11-30 | 197.00 | 197.00 | 194.00 | 197.00 | 28,289 |
| 2021-11-29 | 197.00 | 197.00 | 194.00 | 197.00 | 35,345 |
| 2021-11-26 | 197.00 | 197.00 | 194.00 | 197.00 | 19,818 |
| 2021-11-25 | 197.00 | 197.00 | 194.00 | 197.00 | 6,465 |
| 2021-11-24 | 197.00 | 197.00 | 194.00 | 197.00 | 20,142 |
| 2021-11-23 | 197.00 | 197.00 | 194.00 | 197.00 | 20,445 |
| 2021-11-22 | 197.00 | 197.00 | 194.00 | 197.00 | 29,892 |
| 2021-11-19 | 198.00 | 198.00 | 196.00 | 197.00 | 7,225 |
| 2021-11-18 | 198.00 | 198.00 | 196.00 | 198.00 | 43,605 |
| 2021-11-17 | 200.00 | 200.00 | 196.00 | 198.00 | 34,550 |
| 2021-11-16 | 200.00 | 200.00 | 196.00 | 200.00 | 41,450 |
| 2021-11-15 | 200.00 | 200.00 | 196.00 | 200.00 | 67,350 |
| 2021-11-12 | 200.00 | 200.00 | 196.00 | 200.00 | 36,851 |
| 2021-11-11 | 198.00 | 198.00 | 196.00 | 198.00 | 32,160 |
| 2021-11-10 | 201.00 | 201.00 | 196.00 | 198.00 | 59,636 |
| 2021-11-09 | 201.00 | 201.00 | 196.00 | 201.00 | 46,470 |
| 2021-11-08 | 201.00 | 201.00 | 196.00 | 201.00 | 61,982 |
| 2021-11-05 | 201.00 | 201.00 | 196.00 | 201.00 | 16,415 |
| 2021-11-04 | 201.00 | 201.00 | 196.00 | 201.00 | 57,606 |
| 2021-11-03 | 199.00 | 202.00 | 199.00 | 200.00 | 93,005 |
| 2021-11-02 | 196.00 | 202.00 | 202.00 | 199.00 | 44,299 |
| 2021-11-01 | 194.50 | 199.00 | 195.50 | 196.00 | 24,601 |
| 2021-10-29 | 194.00 | 194.00 | 190.00 | 194.00 | 23,235 |
| 2021-10-28 | 194.00 | 194.00 | 190.00 | 194.00 | 1,576 |
| 2021-10-27 | 193.50 | 194.00 | 190.00 | 194.00 | 23,374 |
| 2021-10-26 | 191.00 | 193.50 | 187.00 | 193.50 | 5,738 |
| 2021-10-25 | 187.50 | 191.00 | 183.00 | 191.00 | 14,287 |
| 2021-10-22 | 187.50 | 187.50 | 183.00 | 187.50 | 9,320 |
| 2021-10-21 | 187.50 | 187.50 | 183.00 | 187.50 | 7,802 |
| 2021-10-20 | 187.50 | 187.50 | 183.00 | 187.50 | 12,195 |
| 2021-10-19 | 187.50 | 187.50 | 183.00 | 187.50 | 17,196 |
| 2021-10-18 | 187.50 | 183.00 | 183.00 | 187.50 | 15,827 |
| 2021-10-15 | 187.50 | 187.50 | 183.00 | 187.50 | 16,940 |
| 2021-10-14 | 187.50 | 187.50 | 183.00 | 187.50 | 30,617 |
| 2021-10-13 | 187.50 | 187.50 | 183.00 | 187.50 | 19,343 |
| 2021-10-12 | 187.50 | 183.00 | 183.00 | 183.00 | 28,389 |
| 2021-10-11 | 187.50 | 187.50 | 183.00 | 187.50 | 31,982 |
| 2021-10-08 | 187.50 | 192.00 | 185.00 | 185.00 | 29,765 |
| 2021-10-07 | 187.50 | 187.50 | 183.00 | 187.50 | 32,044 |
| 2021-10-06 | 186.50 | 183.00 | 183.00 | 187.50 | 38,256 |
| 2021-10-05 | 186.50 | 186.50 | 183.00 | 186.50 | 12,980 |
| 2021-10-04 | 186.50 | 186.50 | 183.00 | 186.50 | 36,809 |
| 2021-10-01 | 186.00 | 186.50 | 182.00 | 186.50 | 36,256 |
| 2021-09-30 | 186.00 | 186.00 | 182.00 | 186.00 | 19,481 |
| 2021-09-29 | 185.50 | 186.00 | 182.00 | 186.00 | 11,373 |
| 2021-09-28 | 185.00 | 185.50 | 182.00 | 185.50 | 11,913 |
| 2021-09-27 | 185.00 | 185.00 | 182.00 | 185.00 | 32,010 |
| 2021-09-24 | 185.00 | 185.00 | 182.00 | 185.00 | 0 |
| 2021-09-23 | 184.00 | 185.00 | 180.00 | 185.00 | 24,647 |
| 2021-09-22 | 184.00 | 184.00 | 180.00 | 184.00 | 23,122 |
| 2021-09-21 | 184.00 | 184.00 | 180.00 | 184.00 | 41,441 |
| 2021-09-20 | 183.50 | 183.50 | 180.00 | 183.50 | 14,801 |
| 2021-09-17 | 182.50 | 183.50 | 180.00 | 183.50 | 24,090 |
| 2021-09-16 | 180.00 | 182.00 | 181.00 | 182.00 | 46,104 |
| 2021-09-15 | 179.00 | 180.00 | 176.00 | 180.00 | 17,533 |
| 2021-09-14 | 179.00 | 179.00 | 176.00 | 179.00 | 2,838 |
| 2021-09-13 | 178.00 | 179.00 | 174.00 | 179.00 | 22,687 |
| 2021-09-10 | 177.50 | 180.00 | 180.00 | 180.00 | 20,471 |
| 2021-09-09 | 177.50 | 180.00 | 177.50 | 177.50 | 15,988 |
| 2021-09-08 | 177.50 | 177.50 | 173.00 | 177.50 | 9,880 |
| 2021-09-07 | 177.50 | 177.50 | 172.00 | 177.50 | 19,925 |
| 2021-09-06 | 176.50 | 177.50 | 173.00 | 177.50 | 9,325 |
| 2021-09-03 | 174.00 | 176.50 | 171.00 | 176.50 | 8,725 |
| 2021-09-02 | 174.00 | 174.50 | 170.00 | 174.50 | 36,079 |
| 2021-09-01 | 174.00 | 174.00 | 170.00 | 174.00 | 24,842 |
| 2021-08-31 | 173.50 | 174.00 | 170.00 | 174.00 | 8,877 |
| 2021-08-30 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2021-08-27 | 171.00 | 173.00 | 168.00 | 173.00 | 15,259 |
| 2021-08-26 | 168.50 | 171.00 | 165.00 | 171.00 | 17,950 |
| 2021-08-25 | 168.50 | 168.50 | 165.00 | 168.50 | 19,765 |
| 2021-08-24 | 168.50 | 168.50 | 165.00 | 168.50 | 0 |
| 2021-08-23 | 168.50 | 168.50 | 165.00 | 168.50 | 4,417 |
| 2021-08-20 | 168.50 | 168.50 | 165.00 | 168.50 | 12,122 |
| 2021-08-19 | 168.50 | 168.50 | 165.00 | 168.50 | 15,157 |
| 2021-08-18 | 168.50 | 168.50 | 165.00 | 168.50 | 9,877 |
| 2021-08-17 | 165.00 | 168.50 | 163.00 | 168.50 | 44,843 |
| 2021-08-16 | 165.50 | 165.50 | 163.00 | 165.50 | 13,998 |
| 2021-08-13 | 163.00 | 165.50 | 163.00 | 165.50 | 27,840 |
| 2021-08-12 | 163.00 | 165.00 | 163.00 | 165.00 | 18,964 |
| 2021-08-11 | 163.00 | 165.50 | 163.00 | 165.00 | 18,420 |
| 2021-08-10 | 163.00 | 165.00 | 163.00 | 165.00 | 6,799 |
| 2021-08-09 | 163.00 | 165.00 | 163.00 | 165.00 | 9,240 |
| 2021-08-06 | 163.00 | 165.00 | 161.00 | 165.00 | 11,362 |
| 2021-08-05 | 163.00 | 168.00 | 168.00 | 164.00 | 18,294 |
| 2021-08-04 | 161.00 | 163.00 | 158.00 | 163.00 | 13,550 |
| 2021-08-03 | 160.50 | 161.00 | 158.00 | 161.00 | 11,290 |
| 2021-08-02 | 160.50 | 161.00 | 158.00 | 161.00 | 19,086 |
| 2021-07-30 | 161.00 | 161.50 | 158.00 | 161.00 | 12,422 |
| 2021-07-29 | 161.00 | 164.00 | 164.00 | 164.00 | 11,028 |
| 2021-07-28 | 161.00 | 161.00 | 157.00 | 161.00 | 1,990 |
| 2021-07-27 | 161.00 | 161.00 | 157.00 | 161.00 | 10,640 |
| 2021-07-26 | 161.00 | 161.00 | 157.00 | 161.00 | 24,983 |
| 2021-07-23 | 161.00 | 161.00 | 157.00 | 161.00 | 19,074 |
| 2021-07-22 | 160.00 | 161.00 | 157.00 | 161.00 | 19,711 |
| 2021-07-21 | 156.50 | 156.50 | 156.50 | 156.50 | 75,225 |
| 2021-07-20 | 158.00 | 158.00 | 156.00 | 156.50 | 3,819 |
| 2021-07-19 | 160.50 | 160.50 | 158.00 | 158.00 | 3,854 |
| 2021-07-16 | 162.50 | 162.50 | 159.00 | 160.50 | 16,185 |
| 2021-07-15 | 162.50 | 162.50 | 159.00 | 162.50 | 22,895 |
| 2021-07-14 | 162.50 | 162.50 | 159.00 | 162.50 | 9,286 |
| 2021-07-13 | 162.50 | 162.50 | 159.00 | 162.50 | 29,970 |
| 2021-07-12 | 162.50 | 162.50 | 159.00 | 162.50 | 8,085 |
| 2021-07-09 | 162.50 | 162.50 | 159.00 | 162.50 | 10,621 |
| 2021-07-08 | 162.50 | 162.50 | 159.00 | 162.50 | 15,498 |
| 2021-07-07 | 164.00 | 164.00 | 160.00 | 162.50 | 39,889 |
| 2021-07-06 | 164.00 | 164.00 | 160.00 | 164.00 | 10,671 |
| 2021-07-05 | 164.00 | 164.00 | 160.00 | 164.00 | 17,489 |
| 2021-07-02 | 165.00 | 166.00 | 162.00 | 164.00 | 34,111 |
| 2021-07-01 | 165.50 | 166.00 | 162.00 | 166.00 | 16,442 |
| 2021-06-30 | 165.50 | 166.00 | 162.00 | 166.00 | 8,112 |
| 2021-06-29 | 164.50 | 166.00 | 162.00 | 166.00 | 22,631 |
| 2021-06-28 | 164.50 | 165.50 | 162.00 | 165.50 | 27,321 |
| 2021-06-25 | 163.50 | 157.00 | 157.00 | 165.50 | 8,740 |
| 2021-06-24 | 163.50 | 164.50 | 162.00 | 164.50 | 2,059 |
| 2021-06-23 | 163.50 | 164.50 | 162.00 | 164.50 | 4,212 |
| 2021-06-22 | 163.50 | 164.50 | 162.00 | 164.50 | 13,054 |
| 2021-06-21 | 163.50 | 164.50 | 162.00 | 164.50 | 12,160 |
| 2021-06-18 | 163.50 | 164.50 | 162.00 | 164.50 | 27,251 |
| 2021-06-17 | 162.00 | 166.00 | 163.00 | 164.50 | 20,478 |
| 2021-06-16 | 160.00 | 166.00 | 166.00 | 166.00 | 32,199 |
| 2021-06-15 | 160.00 | 160.00 | 156.00 | 160.00 | 20,031 |
| 2021-06-14 | 160.00 | 160.00 | 156.00 | 160.00 | 20,037 |
| 2021-06-11 | 160.50 | 160.50 | 156.00 | 160.00 | 35,281 |
| 2021-06-10 | 160.00 | 160.00 | 156.00 | 160.00 | 33,874 |
| 2021-06-09 | 160.00 | 160.00 | 156.00 | 160.00 | 156 |
| 2021-06-08 | 160.50 | 160.50 | 156.00 | 160.00 | 27,514 |
| 2021-06-07 | 160.00 | 160.00 | 156.00 | 160.00 | 17,382 |
| 2021-06-04 | 160.00 | 160.00 | 156.00 | 160.00 | 20,814 |
| 2021-06-03 | 160.00 | 160.00 | 156.00 | 160.00 | 11,192 |
| 2021-06-02 | 160.00 | 160.00 | 156.00 | 160.00 | 15,719 |
| 2021-06-01 | 160.00 | 160.00 | 156.00 | 160.00 | 23,711 |
| 2021-05-28 | 164.00 | 164.00 | 156.00 | 160.00 | 37,414 |
| 2021-05-27 | 159.00 | 160.00 | 156.00 | 160.00 | 12,000 |
| 2021-05-26 | 154.00 | 159.00 | 151.00 | 159.00 | 20,846 |
| 2021-05-25 | 153.50 | 156.00 | 156.00 | 156.00 | 38,596 |
| 2021-05-24 | 153.50 | 156.00 | 156.00 | 153.50 | 38,813 |
| 2021-05-21 | 153.50 | 153.50 | 151.00 | 153.50 | 17,279 |
| 2021-05-20 | 153.50 | 153.50 | 151.00 | 153.50 | 41,609 |
| 2021-05-19 | 153.50 | 153.50 | 151.00 | 153.50 | 19,420 |
| 2021-05-18 | 154.00 | 154.00 | 152.00 | 153.50 | 17,972 |
| 2021-05-17 | 158.00 | 159.00 | 154.00 | 154.00 | 94,630 |
| 2021-05-14 | 158.00 | 166.00 | 166.00 | 159.00 | 38,916 |
| 2021-05-13 | 159.50 | 159.50 | 156.00 | 158.00 | 13,752 |
| 2021-05-12 | 159.50 | 159.50 | 156.00 | 159.50 | 14,503 |
| 2021-05-11 | 162.00 | 162.00 | 159.00 | 159.50 | 9,826 |
| 2021-05-10 | 162.00 | 162.00 | 159.00 | 162.00 | 13,274 |
| 2021-05-07 | 162.00 | 162.00 | 159.00 | 162.00 | 48,239 |
| 2021-05-06 | 164.00 | 164.00 | 161.00 | 162.00 | 23,587 |
| 2021-05-05 | 170.50 | 170.50 | 164.00 | 164.00 | 37,515 |
| 2021-05-04 | 171.50 | 171.50 | 168.00 | 170.50 | 26,899 |
| 2021-04-30 | 173.50 | 173.50 | 170.00 | 171.50 | 13,292 |
| 2021-04-29 | 173.50 | 173.50 | 170.00 | 173.50 | 79,996 |
| 2021-04-28 | 175.00 | 175.00 | 170.00 | 173.50 | 14,049 |
| 2021-04-27 | 175.50 | 175.50 | 171.00 | 175.00 | 10,123 |
| 2021-04-26 | 175.00 | 175.50 | 171.00 | 175.50 | 30,985 |
| 2021-04-23 | 176.50 | 176.50 | 173.00 | 175.50 | 17,557 |
| 2021-04-22 | 179.50 | 182.00 | 182.00 | 182.00 | 33,484 |
| 2021-04-21 | 180.50 | 180.50 | 178.00 | 179.50 | 36,019 |
| 2021-04-20 | 180.50 | 180.50 | 178.00 | 180.50 | 19,572 |
| 2021-04-19 | 180.50 | 180.50 | 178.00 | 180.50 | 64,589 |
| 2021-04-16 | 181.00 | 181.50 | 180.00 | 180.50 | 47,504 |
| 2021-04-15 | 178.00 | 183.00 | 181.00 | 181.00 | 54,724 |
| 2021-04-14 | 175.50 | 178.00 | 172.00 | 178.00 | 21,199 |
| 2021-04-13 | 175.00 | 175.50 | 172.00 | 175.00 | 50,853 |
| 2021-04-12 | 175.00 | 175.00 | 172.00 | 175.00 | 38,677 |
| 2021-04-09 | 173.50 | 175.00 | 170.00 | 175.00 | 29,070 |
| 2021-04-08 | 170.00 | 173.50 | 165.00 | 173.50 | 29,074 |
| 2021-04-07 | 163.00 | 170.00 | 156.00 | 170.00 | 48,901 |
| 2021-04-06 | 158.00 | 163.00 | 154.00 | 163.00 | 44,866 |
| 2021-04-01 | 157.00 | 158.00 | 152.00 | 158.00 | 25,596 |
| 2021-03-31 | 157.00 | 165.00 | 165.00 | 157.00 | 16,287 |
| 2021-03-30 | 157.00 | 157.00 | 152.00 | 157.00 | 18,486 |
| 2021-03-29 | 157.00 | 157.00 | 152.00 | 157.00 | 55,344 |
| 2021-03-26 | 157.00 | 157.00 | 152.00 | 157.00 | 39,946 |
| 2021-03-25 | 157.00 | 157.00 | 152.00 | 157.00 | 22,345 |
| 2021-03-24 | 157.00 | 157.00 | 152.00 | 157.00 | 8,135 |
| 2021-03-23 | 157.00 | 157.00 | 152.00 | 157.00 | 26,252 |
| 2021-03-22 | 157.00 | 157.00 | 152.00 | 157.00 | 10,422 |
| 2021-03-19 | 157.00 | 152.00 | 152.00 | 157.00 | 23,652 |
| 2021-03-18 | 157.00 | 158.00 | 152.00 | 158.00 | 39,549 |
| 2021-03-17 | 158.00 | 154.00 | 154.00 | 158.00 | 55,939 |
| 2021-03-16 | 158.00 | 158.00 | 154.00 | 158.00 | 45,922 |
| 2021-03-15 | 157.00 | 157.00 | 157.00 | 157.00 | 34,837 |
| 2021-03-12 | 157.00 | 157.00 | 152.00 | 157.00 | 29,909 |
| 2021-03-11 | 156.00 | 156.00 | 152.00 | 156.00 | 51,244 |
| 2021-03-10 | 156.00 | 156.00 | 152.00 | 156.00 | 55,984 |
| 2021-03-09 | 156.00 | 156.00 | 152.00 | 156.00 | 46,497 |
| 2021-03-08 | 156.00 | 157.00 | 154.00 | 156.00 | 21,521 |
| 2021-03-05 | 156.00 | 157.00 | 154.00 | 157.00 | 17,166 |
| 2021-03-04 | 161.00 | 161.00 | 156.00 | 157.00 | 29,880 |
| 2021-03-03 | 161.00 | 162.00 | 158.00 | 162.00 | 85,079 |
| 2021-03-02 | 161.00 | 162.00 | 158.00 | 162.00 | 36,631 |
| 2021-03-01 | 161.00 | 162.00 | 156.00 | 162.00 | 73,772 |
| 2021-02-26 | 165.00 | 165.50 | 158.00 | 159.00 | 139,417 |
| 2021-02-25 | 181.50 | 181.50 | 166.00 | 166.00 | 140,555 |
| 2021-02-24 | 184.00 | 187.50 | 180.00 | 181.50 | 29,932 |
| 2021-02-23 | 187.00 | 188.00 | 185.00 | 187.50 | 6,455 |
| 2021-02-22 | 193.00 | 193.00 | 188.00 | 188.00 | 29,179 |
| 2021-02-19 | 193.00 | 193.00 | 190.00 | 192.50 | 7,192 |
| 2021-02-18 | 193.00 | 193.00 | 190.00 | 192.50 | 19,526 |
| 2021-02-17 | 193.00 | 196.00 | 196.00 | 193.00 | 25,079 |
| 2021-02-16 | 193.50 | 193.50 | 190.00 | 193.00 | 70,133 |
| 2021-02-15 | 193.50 | 193.50 | 190.00 | 192.50 | 45,592 |
| 2021-02-12 | 192.00 | 192.00 | 190.00 | 192.00 | 31,420 |
| 2021-02-11 | 192.00 | 190.00 | 190.00 | 190.00 | 56,840 |
| 2021-02-10 | 190.00 | 191.50 | 187.00 | 191.50 | 109,189 |
| 2021-02-09 | 188.50 | 189.50 | 187.00 | 189.50 | 52,851 |
| 2021-02-08 | 185.00 | 188.50 | 182.00 | 188.50 | 58,243 |
| 2021-02-05 | 193.00 | 193.00 | 182.00 | 185.00 | 24,398 |
| 2021-02-04 | 184.00 | 185.00 | 180.00 | 185.00 | 38,026 |
| 2021-02-03 | 180.50 | 180.00 | 180.00 | 184.00 | 22,973 |
| 2021-02-02 | 180.00 | 185.00 | 185.00 | 180.50 | 25,385 |
| 2021-02-01 | 177.50 | 180.50 | 176.00 | 180.50 | 70,657 |
| 2021-01-29 | 184.50 | 185.00 | 179.00 | 179.00 | 54,465 |
| 2021-01-28 | 195.00 | 195.00 | 186.50 | 186.50 | 51,233 |
| 2021-01-27 | 200.00 | 200.00 | 190.00 | 190.00 | 42,807 |
| 2021-01-26 | 195.00 | 204.00 | 204.00 | 195.00 | 33,500 |
| 2021-01-25 | 195.00 | 195.00 | 190.00 | 195.00 | 43,199 |
| 2021-01-22 | 206.00 | 206.00 | 192.00 | 195.00 | 43,576 |
| 2021-01-21 | 194.50 | 197.00 | 190.00 | 196.00 | 91,140 |
| 2021-01-20 | 190.50 | 195.00 | 185.00 | 194.50 | 85,467 |
| 2021-01-19 | 189.50 | 190.50 | 186.00 | 190.50 | 46,278 |
| 2021-01-18 | 189.50 | 189.50 | 186.00 | 189.50 | 43,888 |
| 2021-01-15 | 189.50 | 189.50 | 186.00 | 189.50 | 46,316 |
| 2021-01-14 | 184.00 | 193.00 | 193.00 | 189.50 | 114,950 |
| 2021-01-13 | 179.50 | 184.00 | 175.00 | 184.00 | 83,224 |
| 2021-01-12 | 171.50 | 179.00 | 167.00 | 179.00 | 42,264 |
| 2021-01-11 | 171.00 | 171.50 | 168.00 | 171.50 | 65,916 |
| 2021-01-08 | 169.50 | 170.50 | 165.00 | 170.50 | 49,322 |
| 2021-01-07 | 167.00 | 169.50 | 162.00 | 169.50 | 68,855 |
| 2021-01-06 | 163.50 | 171.00 | 157.00 | 171.00 | 33,751 |
| 2021-01-05 | 162.50 | 163.50 | 160.00 | 163.50 | 33,151 |
| 2021-01-04 | 157.50 | 162.50 | 155.00 | 162.50 | 41,110 |
| 2020-12-31 | 157.50 | 157.50 | 155.00 | 157.50 | 22,336 |
| 2020-12-30 | 157.00 | 157.50 | 155.00 | 157.50 | 37,414 |
| 2020-12-29 | 154.50 | 157.50 | 150.00 | 157.00 | 47,332 |
| 2020-12-24 | 154.50 | 154.50 | 150.00 | 154.50 | 3,436 |
| 2020-12-23 | 154.50 | 154.50 | 150.00 | 154.50 | 19,346 |
| 2020-12-22 | 154.50 | 154.50 | 150.00 | 154.50 | 13,388 |
| 2020-12-21 | 154.50 | 154.50 | 150.00 | 154.50 | 15,743 |
| 2020-12-18 | 154.50 | 154.50 | 150.00 | 154.50 | 27,322 |
| 2020-12-17 | 154.50 | 154.50 | 150.00 | 154.50 | 25,979 |
| 2020-12-16 | 154.00 | 156.00 | 154.00 | 154.50 | 26,954 |
| 2020-12-15 | 154.50 | 154.50 | 150.00 | 154.00 | 46,386 |
| 2020-12-14 | 151.00 | 156.00 | 156.00 | 154.00 | 21,279 |
| 2020-12-11 | 155.00 | 155.00 | 155.00 | 151.00 | 21,582 |
| 2020-12-10 | 150.00 | 151.00 | 150.00 | 151.00 | 11,384 |
| 2020-12-09 | 150.00 | 153.00 | 146.00 | 152.50 | 2,175 |
| 2020-12-08 | 149.50 | 146.00 | 141.00 | 146.00 | 24,092 |
| 2020-12-07 | 147.50 | 145.00 | 145.00 | 145.00 | 38,395 |
| 2020-12-04 | 148.00 | 148.00 | 146.00 | 147.50 | 32,484 |
| 2020-12-03 | 155.00 | 155.00 | 148.00 | 148.00 | 27,350 |
| 2020-12-02 | 158.00 | 158.00 | 158.00 | 158.00 | 69,349 |
| 2020-12-01 | 150.00 | 150.00 | 148.00 | 149.50 | 32,029 |
| 2020-11-30 | 151.00 | 153.00 | 150.00 | 150.00 | 46,076 |
| 2020-11-27 | 151.00 | 151.00 | 148.00 | 151.00 | 39,751 |
| 2020-11-26 | 150.00 | 153.00 | 151.00 | 151.00 | 56,360 |
| 2020-11-25 | 150.00 | 148.00 | 148.00 | 148.00 | 63,904 |
| 2020-11-24 | 142.00 | 149.00 | 142.00 | 149.00 | 119,406 |
| 2020-11-23 | 142.00 | 142.00 | 138.00 | 142.00 | 9,315 |
| 2020-11-20 | 150.00 | 150.00 | 150.00 | 142.00 | 38,023 |
| 2020-11-19 | 144.00 | 144.00 | 140.00 | 142.00 | 18,622 |
| 2020-11-18 | 145.00 | 145.00 | 144.00 | 144.00 | 37,281 |