Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | 116.50 | 116.50 | 108.00 | 112.00 | 56,313,077 |
| 2026-07-23 | 115.50 | 115.50 | 112.00 | 112.00 | 61,339 |
| 2026-07-22 | 128.00 | 128.00 | 117.00 | 121.00 | 27,500 |
| 2026-07-21 | 125.00 | 125.00 | 125.00 | 125.00 | 6,185 |
| 2026-07-20 | 125.00 | 126.50 | 124.00 | 126.50 | 14,501 |
| 2026-07-17 | 125.00 | 129.00 | 125.00 | 128.00 | 110,966 |
| 2026-07-16 | 128.00 | 130.00 | 127.50 | 128.00 | 28,456 |
| 2026-07-15 | 127.00 | 128.00 | 125.00 | 125.00 | 44,194 |
| 2026-07-14 | 128.00 | 129.00 | 126.00 | 127.50 | 65,981 |
| 2026-07-13 | 127.50 | 127.50 | 126.50 | 127.00 | 36,588 |
| 2026-07-10 | 125.00 | 128.00 | 125.00 | 128.00 | 39,603 |
| 2026-07-09 | 128.50 | 128.50 | 126.00 | 126.00 | 9,313 |
| 2026-07-08 | 125.00 | 129.00 | 125.00 | 128.00 | 6,060 |
| 2026-07-07 | 126.00 | 129.00 | 125.50 | 128.00 | 53,213 |
| 2026-07-06 | 125.50 | 130.00 | 124.00 | 130.00 | 47,816 |
| 2026-07-03 | 130.00 | 130.00 | 122.50 | 125.00 | 21,929 |
| 2026-07-02 | 123.50 | 126.50 | 123.00 | 125.00 | 57,821 |
| 2026-07-01 | 125.50 | 128.00 | 123.00 | 123.00 | 36,459 |
| 2026-06-30 | 127.00 | 129.00 | 121.00 | 122.50 | 67,774 |
| 2026-06-29 | 124.50 | 126.00 | 123.00 | 126.00 | 50,462 |
| 2026-06-26 | 128.50 | 128.50 | 125.00 | 125.00 | 31,006 |
| 2026-06-25 | 124.50 | 125.50 | 124.00 | 125.50 | 32,761 |
| 2026-06-24 | 129.50 | 129.50 | 123.50 | 129.00 | 21,268 |
| 2026-06-23 | 127.00 | 130.00 | 123.50 | 130.00 | 75,574 |
| 2026-06-22 | 128.00 | 131.00 | 127.50 | 131.00 | 87,009 |
| 2026-06-19 | 131.00 | 131.00 | 127.50 | 127.50 | 108,345 |
| 2026-06-18 | 120.50 | 123.50 | 120.50 | 122.25 | 9,022 |
| 2026-06-17 | 118.50 | 118.50 | 118.00 | 120.75 | 16,293 |
| 2026-06-16 | 122.00 | 122.00 | 117.50 | 121.50 | 131,029 |
| 2026-06-15 | 123.00 | 123.00 | 123.00 | 123.00 | 20,055 |
| 2026-06-12 | 126.00 | 126.00 | 126.00 | 126.00 | 9,851 |
| 2026-06-11 | 121.50 | 126.00 | 121.00 | 126.00 | 30,634 |
| 2026-06-10 | 121.50 | 126.00 | 121.00 | 126.00 | 35,900 |
| 2026-06-09 | 121.50 | 125.50 | 121.00 | 121.50 | 49,447 |
| 2026-06-08 | 126.00 | 126.00 | 121.00 | 121.00 | 83,269 |
| 2026-06-05 | 122.50 | 125.00 | 122.00 | 125.00 | 12,171 |
| 2026-06-04 | 126.00 | 126.00 | 121.50 | 126.00 | 67,359 |
| 2026-06-03 | 126.00 | 126.00 | 122.50 | 122.50 | 99,739 |
| 2026-06-02 | 128.00 | 128.00 | 126.00 | 128.00 | 15,577 |
| 2026-06-01 | 129.00 | 129.00 | 127.00 | 128.00 | 82,485 |
| 2026-05-29 | 127.00 | 127.00 | 125.00 | 125.00 | 35,043 |
| 2026-05-28 | 128.00 | 130.00 | 128.00 | 130.00 | 26,395 |
| 2026-05-27 | 128.00 | 128.00 | 128.00 | 128.00 | 52,856 |
| 2026-05-26 | 130.00 | 130.00 | 127.50 | 127.50 | 26,721 |
| 2026-05-25 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | 1,663 |
| 2026-05-21 | 129.00 | 130.00 | 127.50 | 128.00 | 44,831 |
| 2026-05-20 | 129.00 | 132.00 | 128.00 | 132.00 | 66,064 |
| 2026-05-19 | 131.50 | 131.50 | 129.00 | 129.00 | 21,317 |
| 2026-05-18 | 131.50 | 131.50 | 131.50 | 131.50 | 10,796 |
| 2026-05-15 | 132.50 | 132.50 | 130.00 | 132.00 | 7,951 |
| 2026-05-14 | 130.50 | 132.00 | 129.50 | 132.00 | 66,915 |
| 2026-05-13 | 129.00 | 131.00 | 127.00 | 131.00 | 92,892 |
| 2026-05-12 | 130.50 | 131.00 | 129.00 | 131.00 | 34,092 |
| 2026-05-11 | 131.00 | 131.00 | 130.00 | 131.00 | 38,929 |
| 2026-05-08 | 130.00 | 131.00 | 129.00 | 131.00 | 58,165 |
| 2026-05-07 | 129.50 | 129.50 | 129.00 | 129.00 | 14,334 |
| 2026-05-06 | 130.00 | 130.00 | 130.00 | 130.00 | 16,235 |
| 2026-05-05 | 132.00 | 132.00 | 130.00 | 131.00 | 216,021 |
| 2026-05-04 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-01 | 140.00 | 143.00 | 131.00 | 131.00 | 305,099 |
| 2026-04-30 | 123.00 | 130.00 | 123.00 | 130.50 | 22,061 |
| 2026-04-29 | 122.00 | 125.00 | 122.00 | 125.00 | 19,995 |
| 2026-04-28 | 120.00 | 120.00 | 118.50 | 121.50 | 25,052 |
| 2026-04-27 | 119.00 | 120.00 | 118.00 | 120.00 | 38,229 |
| 2026-04-24 | 118.50 | 120.00 | 118.00 | 120.00 | 114,402 |
| 2026-04-23 | 117.00 | 119.00 | 115.50 | 119.00 | 65,396 |
| 2026-04-22 | 118.00 | 118.50 | 115.50 | 118.50 | 34,559 |
| 2026-04-21 | 115.00 | 117.00 | 115.00 | 116.00 | 33,696 |
| 2026-04-20 | 119.00 | 119.00 | 115.50 | 118.00 | 17,384 |
| 2026-04-17 | 119.00 | 119.00 | 116.50 | 116.50 | 46,386 |
| 2026-04-16 | 119.00 | 119.00 | 116.50 | 116.50 | 45,092 |
| 2026-04-15 | 119.00 | 119.00 | 115.50 | 118.00 | 37,831 |
| 2026-04-14 | 115.50 | 117.00 | 115.50 | 117.00 | 64,486 |
| 2026-04-13 | 119.00 | 119.00 | 115.00 | 119.00 | 46,114 |
| 2026-04-10 | 115.00 | 118.00 | 115.00 | 118.00 | 26,164 |
| 2026-04-09 | 115.50 | 115.50 | 115.50 | 115.50 | 10,405 |
| 2026-04-08 | 115.50 | 115.50 | 115.50 | 115.50 | 6,784 |
| 2026-04-07 | 119.00 | 119.00 | 110.00 | 116.75 | 57,376 |
| 2026-04-06 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-04-03 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-04-02 | 114.00 | 114.00 | 114.00 | 116.50 | 30,227 |
| 2026-04-01 | 115.00 | 115.00 | 114.50 | 116.75 | 19,244 |
| 2026-03-31 | 114.00 | 114.50 | 114.00 | 114.00 | 72,373 |
| 2026-03-30 | 114.50 | 115.00 | 113.00 | 113.00 | 125,723 |
| 2026-03-27 | 115.00 | 115.00 | 114.00 | 114.00 | 52,077 |
| 2026-03-26 | 115.00 | 116.00 | 115.00 | 115.00 | 58,552 |
| 2026-03-25 | 115.50 | 115.50 | 115.50 | 117.25 | 12,538 |
| 2026-03-24 | 115.50 | 119.50 | 115.00 | 119.50 | 50,641 |
| 2026-03-23 | 115.00 | 116.00 | 112.00 | 115.00 | 159,857 |
| 2026-03-20 | 120.00 | 120.00 | 115.00 | 117.25 | 25,994 |
| 2026-03-19 | 115.00 | 115.00 | 114.00 | 115.00 | 64,084 |
| 2026-03-18 | 120.00 | 120.00 | 115.00 | 116.00 | 50,647 |
| 2026-03-17 | 120.00 | 120.00 | 115.00 | 116.00 | 90,221 |
| 2026-03-16 | 116.50 | 117.00 | 116.00 | 116.50 | 141,819 |
| 2026-03-13 | 117.00 | 117.00 | 116.00 | 116.00 | 69,475 |
| 2026-03-12 | 118.00 | 118.00 | 117.00 | 117.00 | 24,831 |
| 2026-03-11 | 120.00 | 120.00 | 117.00 | 118.50 | 20,470 |
| 2026-03-10 | 117.00 | 117.00 | 116.00 | 118.00 | 62,621 |
| 2026-03-09 | 122.00 | 122.00 | 114.00 | 118.00 | 68,165 |
| 2026-03-06 | 117.50 | 117.50 | 117.00 | 117.00 | 138,295 |
| 2026-03-05 | 117.00 | 117.00 | 116.50 | 116.50 | 46,811 |
| 2026-03-04 | 116.00 | 119.25 | 116.00 | 119.25 | 9,132 |
| 2026-03-03 | 123.00 | 123.00 | 116.00 | 116.00 | 161,772 |
| 2026-03-02 | 117.50 | 123.00 | 117.00 | 123.00 | 40,508 |
| 2026-02-27 | 118.00 | 120.00 | 118.00 | 120.25 | 49,862 |
| 2026-02-26 | 118.50 | 118.50 | 118.00 | 118.00 | 64,318 |
| 2026-02-25 | 119.00 | 121.00 | 119.00 | 119.25 | 32,465 |
| 2026-02-24 | 118.00 | 120.25 | 118.00 | 120.25 | 13,822 |
| 2026-02-23 | 118.50 | 118.50 | 118.00 | 118.00 | 152,374 |
| 2026-02-20 | 119.00 | 119.00 | 117.00 | 118.50 | 215,840 |
| 2026-02-19 | 118.00 | 118.00 | 118.00 | 121.00 | 25,451 |
| 2026-02-18 | 118.00 | 123.00 | 118.00 | 123.00 | 64,519 |
| 2026-02-17 | 118.50 | 118.50 | 118.00 | 120.25 | 27,296 |
| 2026-02-16 | 118.00 | 118.00 | 118.00 | 120.25 | 22,866 |
| 2026-02-13 | 120.50 | 120.50 | 118.00 | 119.75 | 5,928 |
| 2026-02-12 | 122.00 | 122.00 | 118.00 | 120.25 | 6,525 |
| 2026-02-11 | 119.00 | 119.00 | 118.00 | 118.00 | 61,683 |
| 2026-02-10 | 118.00 | 119.00 | 118.00 | 121.00 | 103,981 |
| 2026-02-09 | 123.00 | 123.00 | 118.00 | 120.50 | 251,849 |
| 2026-02-06 | 122.50 | 122.50 | 119.00 | 122.00 | 39,369 |
| 2026-02-05 | 118.00 | 123.00 | 118.00 | 123.00 | 8,173 |
| 2026-02-04 | 119.00 | 119.00 | 119.00 | 119.00 | 16,997 |
| 2026-02-03 | 120.00 | 120.00 | 119.00 | 119.50 | 18,935 |
| 2026-02-02 | 119.00 | 119.50 | 118.50 | 119.50 | 108,822 |
| 2026-01-30 | 122.00 | 122.00 | 120.00 | 119.50 | 37,775 |
| 2026-01-29 | 121.00 | 121.00 | 119.00 | 119.50 | 79,515 |
| 2026-01-28 | 123.50 | 123.50 | 119.00 | 120.50 | 35,864 |
| 2026-01-27 | 122.50 | 123.00 | 120.00 | 122.00 | 29,914 |
| 2026-01-26 | 118.50 | 118.50 | 118.00 | 120.25 | 13,235 |
| 2026-01-23 | 117.00 | 119.00 | 117.00 | 119.00 | 16,572 |
| 2026-01-22 | 118.00 | 118.00 | 118.00 | 117.50 | 151,291 |
| 2026-01-21 | 118.00 | 119.50 | 117.00 | 118.25 | 410,122 |
| 2026-01-20 | 118.00 | 118.50 | 117.00 | 118.25 | 38,988 |
| 2026-01-19 | 118.00 | 118.00 | 115.00 | 118.50 | 141,410 |
| 2026-01-16 | 118.00 | 118.00 | 118.00 | 120.00 | 13,651 |
| 2026-01-15 | 119.00 | 120.00 | 118.00 | 120.00 | 83,359 |
| 2026-01-14 | 121.00 | 121.00 | 118.00 | 120.25 | 270,578 |
| 2026-01-13 | 120.00 | 120.00 | 119.00 | 119.00 | 56,077 |
| 2026-01-12 | 120.00 | 120.00 | 119.00 | 119.50 | 16,746 |
| 2026-01-09 | 120.00 | 120.00 | 118.50 | 120.00 | 51,081 |
| 2026-01-08 | 119.00 | 119.00 | 118.00 | 121.75 | 54,233 |
| 2026-01-07 | 118.50 | 118.50 | 118.00 | 119.25 | 37,284 |
| 2026-01-06 | 119.00 | 120.00 | 118.00 | 119.00 | 13,936 |
| 2026-01-05 | 118.00 | 118.00 | 117.00 | 119.00 | 142,868 |
| 2026-01-02 | 120.00 | 120.00 | 118.00 | 119.50 | 36,736 |
| 2026-01-01 | 119.75 | 119.75 | 119.75 | 119.75 | 0 |
| 2025-12-31 | 120.00 | 120.00 | 118.00 | 119.75 | 53,950 |
| 2025-12-30 | 118.00 | 120.00 | 118.00 | 120.00 | 19,999 |
| 2025-12-29 | 119.00 | 119.00 | 118.00 | 119.25 | 15,811 |
| 2025-12-26 | 119.75 | 119.75 | 119.75 | 119.75 | 0 |
| 2025-12-25 | 119.75 | 119.75 | 119.75 | 119.75 | 0 |
| 2025-12-24 | 118.00 | 118.00 | 118.00 | 119.75 | 62,934 |
| 2025-12-23 | 118.00 | 118.00 | 117.00 | 119.75 | 54,243 |
| 2025-12-22 | 118.50 | 118.50 | 118.50 | 118.50 | 12,822 |
| 2025-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 23,939 |
| 2025-12-18 | 120.00 | 120.00 | 119.00 | 119.50 | 80,547 |
| 2025-12-17 | 123.00 | 123.00 | 121.00 | 122.00 | 32,318 |
| 2025-12-16 | 120.50 | 127.00 | 119.00 | 127.00 | 81,252 |
| 2025-12-15 | 120.00 | 121.00 | 120.00 | 120.00 | 53,948 |
| 2025-12-12 | 120.00 | 120.00 | 120.00 | 120.00 | 25,661 |
| 2025-12-11 | 122.00 | 122.00 | 121.00 | 122.00 | 19,573 |
| 2025-12-10 | 125.00 | 125.00 | 120.50 | 123.00 | 99,856 |
| 2025-12-09 | 121.00 | 127.00 | 121.00 | 127.00 | 55,352 |
| 2025-12-08 | 125.00 | 125.00 | 125.00 | 125.00 | 17,857 |
| 2025-12-05 | 120.00 | 120.00 | 119.00 | 120.00 | 31,980 |
| 2025-12-04 | 122.00 | 122.00 | 121.00 | 122.75 | 40,966 |
| 2025-12-03 | 121.00 | 121.00 | 119.00 | 121.75 | 50,653 |
| 2025-12-02 | 120.50 | 123.50 | 120.00 | 122.00 | 43,637 |
| 2025-12-01 | 121.00 | 125.00 | 120.00 | 125.00 | 46,104 |
| 2025-11-28 | 124.50 | 124.50 | 120.00 | 122.25 | 20,756 |
| 2025-11-27 | 122.75 | 122.75 | 122.75 | 122.75 | 14,198 |
| 2025-11-26 | 123.50 | 123.50 | 120.00 | 122.75 | 48,398 |
| 2025-11-25 | 124.50 | 124.50 | 120.50 | 122.50 | 22,961 |
| 2025-11-24 | 120.00 | 120.00 | 119.00 | 122.25 | 31,618 |
| 2025-11-21 | 119.00 | 123.50 | 119.00 | 123.50 | 37,741 |
| 2025-11-20 | 120.00 | 120.00 | 120.00 | 120.00 | 9,337 |
| 2025-11-19 | 120.50 | 122.25 | 120.50 | 122.25 | 15,284 |
| 2025-11-18 | 119.00 | 122.00 | 119.00 | 120.50 | 57,252 |
| 2025-11-17 | 120.00 | 120.50 | 118.00 | 120.00 | 81,311 |
| 2025-11-14 | 120.50 | 121.00 | 118.00 | 120.00 | 129,042 |
| 2025-11-13 | 120.00 | 123.00 | 120.00 | 121.00 | 75,522 |
| 2025-11-12 | 123.00 | 123.00 | 119.00 | 119.00 | 127,036 |
| 2025-11-11 | 120.00 | 123.00 | 119.00 | 123.00 | 1,054,915 |
| 2025-11-10 | 123.00 | 123.00 | 123.00 | 123.00 | 9,205 |
| 2025-11-07 | 123.50 | 123.50 | 123.00 | 123.00 | 16,726 |
| 2025-11-06 | 120.00 | 124.00 | 120.00 | 124.00 | 17,403 |
| 2025-11-05 | 119.00 | 124.00 | 119.00 | 119.00 | 20,630 |
| 2025-11-04 | 119.00 | 120.50 | 119.00 | 120.00 | 54,325 |
| 2025-11-03 | 119.00 | 124.50 | 119.00 | 120.00 | 68,803 |
| 2025-10-31 | 119.00 | 120.00 | 119.00 | 120.00 | 7,980 |
| 2025-10-30 | 122.00 | 123.50 | 120.00 | 121.00 | 102,884 |
| 2025-10-29 | 124.00 | 124.00 | 123.00 | 123.50 | 75,423 |
| 2025-10-28 | 125.00 | 125.00 | 123.00 | 125.00 | 142,341 |
| 2025-10-27 | 125.50 | 127.50 | 125.00 | 125.00 | 56,789 |
| 2025-10-24 | 126.00 | 126.00 | 123.00 | 125.00 | 233,850 |
| 2025-10-23 | 145.00 | 149.00 | 125.00 | 127.00 | 697,060 |
| 2025-10-22 | 136.00 | 136.00 | 135.00 | 136.00 | 75,683 |
| 2025-10-21 | 131.00 | 136.50 | 131.00 | 135.00 | 48,318 |
| 2025-10-20 | 131.00 | 131.00 | 131.00 | 131.00 | 14,225 |
| 2025-10-17 | 132.00 | 135.00 | 131.00 | 135.00 | 55,854 |
| 2025-10-16 | 132.00 | 133.00 | 132.00 | 132.00 | 90,133 |
| 2025-10-15 | 134.00 | 134.00 | 132.00 | 132.00 | 45,328 |
| 2025-10-14 | 136.00 | 136.00 | 135.00 | 135.00 | 46,755 |
| 2025-10-13 | 136.00 | 136.00 | 136.00 | 136.00 | 22,362 |
| 2025-10-10 | 142.00 | 142.00 | 136.50 | 136.50 | 58,631 |
| 2025-10-09 | 138.50 | 141.00 | 137.50 | 139.00 | 40,225 |
| 2025-10-08 | 140.00 | 140.00 | 138.00 | 138.00 | 117,325 |
| 2025-10-07 | 139.00 | 145.00 | 137.00 | 141.00 | 231,814 |
| 2025-10-06 | 133.00 | 139.50 | 133.00 | 136.00 | 100,194 |
| 2025-10-03 | 132.00 | 132.00 | 130.00 | 131.00 | 117,605 |
| 2025-10-02 | 133.50 | 133.50 | 132.00 | 132.00 | 51,883 |
| 2025-10-01 | 132.50 | 132.50 | 132.00 | 132.50 | 169,352 |
| 2025-09-30 | 133.00 | 133.50 | 132.00 | 132.00 | 222,184 |
| 2025-09-29 | 136.50 | 136.50 | 133.00 | 133.00 | 65,694 |
| 2025-09-26 | 140.00 | 140.00 | 136.00 | 138.00 | 35,305 |
| 2025-09-25 | 140.00 | 142.00 | 137.50 | 141.50 | 42,746 |
| 2025-09-24 | 133.00 | 143.00 | 133.00 | 143.00 | 114,153 |
| 2025-09-23 | 132.00 | 133.00 | 130.00 | 132.50 | 104,173 |
| 2025-09-22 | 131.00 | 135.00 | 131.00 | 135.00 | 33,550 |
| 2025-09-19 | 133.00 | 134.00 | 131.00 | 131.50 | 56,664 |
| 2025-09-18 | 133.50 | 136.50 | 133.00 | 136.50 | 36,254 |
| 2025-09-17 | 133.00 | 134.00 | 133.00 | 136.75 | 51,760 |
| 2025-09-16 | 134.00 | 134.50 | 131.50 | 133.00 | 100,560 |
| 2025-09-15 | 139.50 | 139.50 | 134.00 | 136.75 | 25,307 |
| 2025-09-12 | 133.00 | 134.50 | 132.00 | 136.75 | 60,467 |
| 2025-09-11 | 133.50 | 133.50 | 133.50 | 137.25 | 27,548 |
| 2025-09-10 | 134.00 | 134.00 | 133.00 | 132.50 | 22,660 |
| 2025-09-09 | 134.00 | 135.00 | 133.00 | 133.50 | 29,657 |
| 2025-09-08 | 135.00 | 135.00 | 134.00 | 135.00 | 25,330 |
| 2025-09-05 | 136.00 | 136.00 | 131.00 | 134.50 | 91,778 |
| 2025-09-04 | 135.50 | 138.50 | 134.00 | 138.50 | 99,893 |
| 2025-09-03 | 136.00 | 136.00 | 135.00 | 136.75 | 5,514 |
| 2025-09-02 | 136.00 | 136.50 | 134.50 | 135.50 | 109,544 |
| 2025-09-01 | 137.50 | 138.00 | 135.50 | 138.00 | 61,174 |
| 2025-08-29 | 137.00 | 138.50 | 137.00 | 137.50 | 44,767 |
| 2025-08-28 | 137.00 | 139.00 | 135.00 | 135.50 | 37,544 |
| 2025-08-27 | 139.00 | 139.00 | 137.00 | 137.00 | 80,999 |
| 2025-08-26 | 142.50 | 142.50 | 136.00 | 138.25 | 164,736 |
| 2025-08-25 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-08-22 | 128.50 | 142.00 | 121.00 | 138.00 | 284,112 |
| 2025-08-21 | 120.50 | 120.50 | 120.00 | 122.25 | 56,637 |
| 2025-08-20 | 120.00 | 120.00 | 120.00 | 122.25 | 28,514 |
| 2025-08-19 | 121.00 | 121.50 | 120.50 | 121.25 | 30,157 |
| 2025-08-18 | 122.50 | 122.50 | 121.00 | 121.50 | 21,896 |
| 2025-08-15 | 121.00 | 121.00 | 120.50 | 120.75 | 17,012 |
| 2025-08-14 | 121.50 | 121.50 | 120.50 | 122.75 | 58,636 |
| 2025-08-13 | 121.50 | 122.00 | 121.00 | 123.00 | 49,663 |
| 2025-08-12 | 123.00 | 123.00 | 121.00 | 121.00 | 87,011 |
| 2025-08-11 | 123.00 | 128.50 | 123.00 | 126.00 | 57,608 |
| 2025-08-08 | 123.00 | 124.00 | 123.00 | 123.50 | 29,395 |
| 2025-08-07 | 123.00 | 125.00 | 123.00 | 123.00 | 59,866 |
| 2025-08-06 | 126.00 | 126.00 | 122.50 | 124.25 | 10,279 |
| 2025-08-05 | 122.00 | 122.00 | 122.00 | 123.00 | 38,650 |
| 2025-08-04 | 123.00 | 123.00 | 122.00 | 123.00 | 35,815 |
| 2025-08-01 | 123.00 | 125.00 | 123.00 | 124.00 | 41,145 |
| 2025-07-31 | 123.00 | 123.00 | 123.00 | 124.25 | 237,502 |
| 2025-07-30 | 122.00 | 125.50 | 122.00 | 122.00 | 54,922 |
| 2025-07-29 | 123.00 | 123.50 | 123.00 | 123.00 | 97,359 |
| 2025-07-28 | 124.00 | 124.00 | 123.00 | 124.00 | 142,917 |
| 2025-07-25 | 123.00 | 123.00 | 121.50 | 123.50 | 190,427 |
| 2025-07-24 | 123.00 | 123.50 | 123.00 | 123.50 | 44,288 |
| 2025-07-23 | 123.00 | 123.00 | 123.00 | 123.00 | 67,443 |
| 2025-07-22 | 123.00 | 126.00 | 123.00 | 124.50 | 64,026 |
| 2025-07-21 | 123.00 | 123.00 | 123.00 | 123.50 | 12,549 |
| 2025-07-18 | 124.00 | 124.00 | 123.00 | 123.75 | 11,696 |
| 2025-07-17 | 123.00 | 123.00 | 123.00 | 123.75 | 15,996 |
| 2025-07-16 | 123.00 | 123.00 | 123.00 | 124.00 | 4,772 |
| 2025-07-15 | 123.50 | 123.50 | 123.50 | 124.50 | 17,795 |
| 2025-07-14 | 126.00 | 126.00 | 123.50 | 124.00 | 77,692 |
| 2025-07-11 | 123.00 | 123.00 | 123.00 | 124.50 | 81,973 |
| 2025-07-10 | 123.00 | 123.50 | 123.00 | 124.50 | 33,391 |
| 2025-07-09 | 123.00 | 123.00 | 123.00 | 124.00 | 38,580 |
| 2025-07-08 | 124.00 | 124.00 | 124.00 | 124.00 | 43,989 |
| 2025-07-07 | 123.00 | 123.00 | 123.00 | 123.00 | 51,175 |
| 2025-07-04 | 123.00 | 125.00 | 123.00 | 124.00 | 63,922 |
| 2025-07-03 | 124.00 | 125.50 | 122.00 | 124.25 | 134,291 |
| 2025-07-02 | 125.00 | 125.00 | 123.00 | 123.75 | 69,792 |
| 2025-07-01 | 124.50 | 126.00 | 121.00 | 125.00 | 131,394 |
| 2025-06-30 | 124.00 | 126.00 | 124.00 | 125.00 | 34,886 |
| 2025-06-27 | 124.50 | 124.50 | 124.00 | 125.00 | 49,796 |
| 2025-06-26 | 124.00 | 124.00 | 124.00 | 125.00 | 60,862 |
| 2025-06-25 | 124.00 | 126.00 | 123.50 | 126.00 | 61,483 |
| 2025-06-24 | 124.50 | 129.00 | 123.00 | 129.00 | 99,418 |
| 2025-06-23 | 128.00 | 128.00 | 128.00 | 128.00 | 3,601 |
| 2025-06-20 | 124.00 | 125.00 | 123.00 | 125.00 | 48,493 |
| 2025-06-19 | 124.00 | 129.50 | 124.00 | 129.00 | 23,133 |
| 2025-06-18 | 122.00 | 129.50 | 122.00 | 126.00 | 42,662 |
| 2025-06-17 | 125.00 | 125.00 | 124.00 | 125.00 | 15,768 |
| 2025-06-16 | 125.00 | 126.00 | 124.00 | 126.00 | 24,664 |
| 2025-06-13 | 130.00 | 130.00 | 123.00 | 127.00 | 88,257 |
| 2025-06-12 | 126.00 | 126.00 | 124.00 | 126.00 | 41,700 |
| 2025-06-11 | 129.50 | 129.50 | 121.50 | 126.00 | 80,873 |
| 2025-06-10 | 128.00 | 129.50 | 126.00 | 126.25 | 58,785 |
| 2025-06-09 | 126.00 | 126.00 | 125.00 | 127.75 | 5,881 |
| 2025-06-06 | 130.00 | 130.00 | 127.75 | 127.75 | 5,118 |
| 2025-06-05 | 130.00 | 130.00 | 130.00 | 130.00 | 7,856 |
| 2025-06-04 | 125.00 | 125.00 | 122.00 | 125.75 | 22,849 |
| 2025-06-03 | 126.00 | 127.25 | 126.00 | 127.25 | 22,102 |
| 2025-06-02 | 129.50 | 129.50 | 125.00 | 126.00 | 34,298 |
| 2025-05-30 | 130.00 | 130.00 | 130.00 | 130.00 | 99,875 |
| 2025-05-29 | 123.00 | 123.00 | 122.50 | 126.25 | 51,075 |
| 2025-05-28 | 124.50 | 124.50 | 122.00 | 124.75 | 46,351 |
| 2025-05-27 | 124.00 | 124.00 | 124.00 | 126.75 | 29,160 |
| 2025-05-26 | 124.55 | 124.55 | 124.55 | 124.55 | 0 |
| 2025-05-23 | 125.00 | 125.00 | 124.00 | 127.25 | 18,045 |
| 2025-05-22 | 125.00 | 128.50 | 124.00 | 128.50 | 14,036 |
| 2025-05-21 | 124.00 | 128.00 | 122.00 | 128.00 | 122,903 |
| 2025-05-20 | 126.00 | 126.00 | 123.00 | 125.25 | 64,763 |
| 2025-05-19 | 124.00 | 124.00 | 123.00 | 126.25 | 16,334 |
| 2025-05-16 | 126.50 | 126.50 | 124.00 | 126.00 | 64,859 |
| 2025-05-15 | 127.25 | 127.25 | 127.25 | 127.25 | 7,740 |
| 2025-05-14 | 124.00 | 125.00 | 124.00 | 127.25 | 30,599 |
| 2025-05-13 | 126.00 | 126.00 | 123.00 | 123.50 | 68,204 |
| 2025-05-12 | 127.50 | 127.50 | 124.50 | 127.00 | 11,959 |
| 2025-05-09 | 125.75 | 126.75 | 125.75 | 126.75 | 61,249 |
| 2025-05-08 | 123.00 | 123.00 | 122.00 | 125.75 | 30,413 |
| 2025-05-07 | 126.00 | 129.50 | 121.50 | 126.00 | 67,579 |
| 2025-05-06 | 125.00 | 125.00 | 123.00 | 125.00 | 3,023 |
| 2025-05-05 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-05-02 | 125.00 | 125.00 | 125.00 | 125.00 | 10,048 |
| 2025-05-01 | 125.00 | 125.00 | 121.00 | 123.00 | 16,331 |
| 2025-04-30 | 124.50 | 124.50 | 124.50 | 123.00 | 12,421 |
| 2025-04-29 | 122.00 | 122.75 | 122.00 | 122.75 | 9,981 |
| 2025-04-28 | 123.00 | 123.00 | 121.00 | 122.00 | 24,840 |
| 2025-04-25 | 122.00 | 122.00 | 121.00 | 122.75 | 37,763 |
| 2025-04-24 | 120.00 | 122.00 | 120.00 | 122.00 | 80,139 |
| 2025-04-23 | 121.00 | 121.00 | 120.50 | 121.00 | 121,239 |
| 2025-04-22 | 121.50 | 121.50 | 120.00 | 120.00 | 120,644 |
| 2025-04-21 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-18 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-04-17 | 122.00 | 122.00 | 120.00 | 120.00 | 87,792 |
| 2025-04-16 | 121.00 | 122.00 | 121.00 | 122.00 | 36,736 |
| 2025-04-15 | 125.00 | 125.00 | 121.00 | 125.00 | 48,645 |
| 2025-04-14 | 124.50 | 125.00 | 120.00 | 122.00 | 166,142 |
| 2025-04-11 | 121.00 | 124.50 | 121.00 | 121.50 | 36,612 |
| 2025-04-10 | 121.00 | 125.00 | 121.00 | 122.75 | 71,164 |
| 2025-04-09 | 122.00 | 124.50 | 121.00 | 123.25 | 16,022 |
| 2025-04-08 | 122.00 | 122.00 | 121.50 | 121.50 | 60,362 |
| 2025-04-07 | 122.00 | 123.00 | 120.00 | 123.75 | 37,771 |
| 2025-04-04 | 123.00 | 125.50 | 122.00 | 125.50 | 51,148 |
| 2025-04-03 | 123.50 | 123.50 | 122.00 | 123.50 | 28,578 |
| 2025-04-02 | 123.00 | 124.50 | 123.00 | 124.50 | 4,168 |
| 2025-04-01 | 123.00 | 123.00 | 123.00 | 124.25 | 46,820 |
| 2025-03-31 | 124.00 | 124.00 | 124.00 | 124.00 | 12,633 |
| 2025-03-28 | 124.00 | 124.00 | 124.00 | 124.00 | 38,610 |
| 2025-03-27 | 123.00 | 123.00 | 122.00 | 123.00 | 35,305 |
| 2025-03-26 | 123.00 | 123.00 | 123.00 | 123.00 | 47,859 |
| 2025-03-25 | 123.00 | 123.00 | 123.00 | 124.00 | 44,846 |
| 2025-03-24 | 123.00 | 123.00 | 123.00 | 123.75 | 17,191 |
| 2025-03-21 | 122.00 | 125.00 | 121.00 | 125.00 | 35,507 |
| 2025-03-20 | 122.00 | 124.50 | 122.00 | 122.00 | 57,842 |
| 2025-03-19 | 122.00 | 122.00 | 120.00 | 121.50 | 36,112 |
| 2025-03-18 | 122.00 | 122.00 | 120.50 | 122.00 | 91,360 |
| 2025-03-17 | 122.00 | 124.50 | 122.00 | 123.50 | 32,212 |
| 2025-03-14 | 122.00 | 125.00 | 122.00 | 125.00 | 2,933 |
| 2025-03-13 | 124.50 | 124.50 | 121.00 | 122.00 | 32,112 |
| 2025-03-12 | 120.00 | 124.50 | 119.00 | 122.75 | 100,275 |
| 2025-03-11 | 121.00 | 121.00 | 120.00 | 121.25 | 22,811 |
| 2025-03-10 | 121.00 | 121.00 | 119.00 | 120.75 | 178,302 |
| 2025-03-07 | 119.00 | 122.50 | 118.00 | 120.75 | 29,814 |
| 2025-03-06 | 118.00 | 120.00 | 116.00 | 120.00 | 210,951 |
| 2025-03-05 | 118.00 | 118.00 | 117.00 | 118.25 | 118,472 |
| 2025-03-04 | 118.00 | 118.00 | 117.00 | 118.00 | 22,071 |
| 2025-03-03 | 119.00 | 119.00 | 118.00 | 119.00 | 69,023 |
| 2025-02-28 | 119.00 | 122.00 | 118.00 | 122.00 | 35,588 |
| 2025-02-27 | 119.00 | 120.00 | 118.00 | 119.00 | 28,607 |
| 2025-02-26 | 119.00 | 124.00 | 115.50 | 124.00 | 30,115 |
| 2025-02-25 | 119.00 | 119.00 | 118.00 | 119.00 | 49,613 |
| 2025-02-24 | 119.00 | 121.00 | 117.00 | 121.00 | 31,806 |
| 2025-02-21 | 120.00 | 121.00 | 119.00 | 121.25 | 100,794 |
| 2025-02-20 | 114.00 | 117.00 | 114.00 | 117.00 | 35,466 |
| 2025-02-19 | 115.00 | 115.00 | 112.00 | 114.75 | 18,317 |
| 2025-02-18 | 114.00 | 114.00 | 112.00 | 113.75 | 47,352 |
| 2025-02-17 | 115.00 | 115.00 | 114.00 | 115.00 | 28,459 |
| 2025-02-14 | 118.00 | 119.00 | 114.00 | 119.00 | 54,092 |
| 2025-02-13 | 117.00 | 121.00 | 117.00 | 121.00 | 61,237 |
| 2025-02-12 | 114.00 | 121.00 | 114.00 | 121.00 | 6,778 |
| 2025-02-11 | 114.00 | 114.00 | 114.00 | 117.75 | 8,979 |
| 2025-02-10 | 114.50 | 114.50 | 112.00 | 117.00 | 29,330 |
| 2025-02-07 | 114.50 | 116.00 | 114.50 | 116.00 | 45,746 |
| 2025-02-06 | 119.00 | 120.00 | 115.00 | 120.00 | 47,205 |
| 2025-02-05 | 123.50 | 123.50 | 118.00 | 123.00 | 35,286 |
| 2025-02-04 | 122.00 | 122.00 | 122.00 | 125.25 | 12,747,298 |
| 2025-02-03 | 129.00 | 129.00 | 123.00 | 126.75 | 150,169 |
| 2025-01-31 | 128.00 | 133.00 | 127.00 | 130.00 | 38,902 |
| 2025-01-30 | 128.00 | 128.00 | 127.00 | 129.75 | 31,931 |
| 2025-01-29 | 128.00 | 130.00 | 128.00 | 130.00 | 25,840 |
| 2025-01-28 | 126.00 | 130.00 | 126.00 | 128.00 | 140,392 |
| 2025-01-27 | 125.00 | 128.00 | 123.00 | 128.00 | 49,267 |
| 2025-01-24 | 122.00 | 125.00 | 122.00 | 125.00 | 68,309 |
| 2025-01-23 | 124.75 | 124.75 | 124.75 | 124.75 | 6,079 |
| 2025-01-22 | 125.25 | 125.25 | 124.75 | 124.75 | 2,433 |
| 2025-01-21 | 122.00 | 127.50 | 122.00 | 125.25 | 32,878 |
| 2025-01-20 | 124.75 | 124.75 | 123.25 | 123.25 | 2,653 |
| 2025-01-17 | 122.00 | 122.00 | 122.00 | 124.75 | 30,192 |
| 2025-01-16 | 120.00 | 122.00 | 120.00 | 124.75 | 292 |
| 2025-01-15 | 122.00 | 122.00 | 122.00 | 123.25 | 59,426 |
| 2025-01-14 | 122.50 | 128.00 | 122.00 | 122.00 | 33,742 |
| 2025-01-13 | 124.00 | 124.50 | 122.00 | 124.50 | 39,187 |
| 2025-01-10 | 129.00 | 129.00 | 129.00 | 129.00 | 22,860 |
| 2025-01-09 | 123.00 | 129.00 | 123.00 | 129.00 | 31,549 |
| 2025-01-08 | 123.00 | 129.00 | 123.00 | 129.00 | 43,269 |
| 2025-01-07 | 123.00 | 123.00 | 123.00 | 125.75 | 26,325 |
| 2025-01-06 | 122.00 | 128.00 | 122.00 | 128.00 | 8,999 |
| 2025-01-03 | 122.00 | 123.00 | 122.00 | 125.75 | 67,004 |
| 2025-01-02 | 121.00 | 125.00 | 121.00 | 125.75 | 39,322 |
| 2025-01-01 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-12-31 | 117.00 | 125.00 | 117.00 | 125.00 | 28,974 |
| 2024-12-30 | 116.50 | 120.00 | 116.00 | 120.00 | 10,643 |
| 2024-12-27 | 121.00 | 123.00 | 120.50 | 123.00 | 13,534 |
| 2024-12-26 | 117.75 | 117.75 | 117.75 | 117.75 | 0 |
| 2024-12-25 | 117.75 | 117.75 | 117.75 | 117.75 | 0 |
| 2024-12-24 | 120.50 | 121.00 | 120.50 | 117.75 | 172 |
| 2024-12-23 | 115.50 | 120.50 | 115.00 | 117.00 | 9,581 |
| 2024-12-20 | 115.00 | 120.50 | 114.00 | 116.00 | 24,647 |
| 2024-12-19 | 116.00 | 120.50 | 114.00 | 117.75 | 123,765 |
| 2024-12-18 | 115.00 | 116.00 | 115.00 | 116.50 | 46,991 |
| 2024-12-17 | 116.00 | 116.00 | 116.00 | 116.00 | 91,947 |
| 2024-12-16 | 116.00 | 117.00 | 115.00 | 116.00 | 66,070 |
| 2024-12-13 | 116.00 | 120.50 | 116.00 | 120.50 | 10,850 |
| 2024-12-12 | 117.50 | 117.50 | 117.50 | 118.00 | 23,275 |
| 2024-12-11 | 117.00 | 120.00 | 117.00 | 120.00 | 7,871 |
| 2024-12-10 | 118.00 | 118.00 | 118.00 | 118.00 | 21,206 |
| 2024-12-09 | 117.00 | 121.50 | 117.00 | 121.50 | 6,459 |
| 2024-12-06 | 116.50 | 117.00 | 116.50 | 117.00 | 8,528 |
| 2024-12-05 | 117.00 | 118.50 | 114.00 | 118.00 | 91,243 |
| 2024-12-04 | 120.00 | 120.25 | 120.00 | 120.25 | 76,703 |
| 2024-12-03 | 118.00 | 120.00 | 118.00 | 120.00 | 33,364 |
| 2024-12-02 | 124.00 | 124.00 | 124.00 | 124.00 | 12,911 |
| 2024-11-29 | 117.00 | 118.00 | 116.00 | 120.25 | 25,595 |
| 2024-11-28 | 119.00 | 119.00 | 116.00 | 120.25 | 72,073 |
| 2024-11-27 | 118.50 | 119.00 | 118.50 | 119.00 | 554,425 |
| 2024-11-26 | 116.00 | 120.25 | 116.00 | 120.25 | 29,248 |
| 2024-11-25 | 116.00 | 116.00 | 116.00 | 116.00 | 622 |
| 2024-11-22 | 121.00 | 121.00 | 120.25 | 120.25 | 13,960 |
| 2024-11-21 | 119.00 | 121.00 | 117.00 | 121.00 | 20,999 |
| 2024-11-20 | 119.00 | 119.00 | 116.00 | 117.00 | 18,469 |
| 2024-11-19 | 115.00 | 117.00 | 115.00 | 116.50 | 188,272 |
| 2024-11-18 | 117.00 | 117.00 | 114.00 | 116.00 | 29,378 |
| 2024-11-15 | 120.00 | 120.00 | 118.25 | 118.25 | 54,111 |
| 2024-11-14 | 115.00 | 120.00 | 115.00 | 120.00 | 11,396 |
| 2024-11-13 | 116.00 | 116.00 | 115.00 | 117.25 | 15,975 |
| 2024-11-12 | 116.50 | 116.50 | 114.00 | 117.25 | 35,627 |
| 2024-11-11 | 115.00 | 115.00 | 114.00 | 116.25 | 68,967 |
| 2024-11-08 | 116.00 | 116.00 | 113.00 | 116.25 | 56,481 |
| 2024-11-07 | 117.00 | 117.00 | 117.00 | 117.75 | 2,897 |
| 2024-11-06 | 118.50 | 118.50 | 116.00 | 119.00 | 1,837 |
| 2024-11-05 | 116.00 | 118.00 | 116.00 | 118.00 | 21,595 |
| 2024-11-04 | 117.00 | 117.00 | 115.00 | 117.75 | 66,422 |
| 2024-11-01 | 117.50 | 120.00 | 115.00 | 120.00 | 33,201 |
| 2024-10-31 | 118.00 | 118.00 | 117.00 | 119.75 | 76,334 |
| 2024-10-30 | 115.00 | 117.00 | 112.00 | 120.75 | 105,041 |
| 2024-10-29 | 114.00 | 116.00 | 112.00 | 116.00 | 56,467 |
| 2024-10-28 | 114.00 | 114.00 | 112.00 | 114.00 | 105,556 |
| 2024-10-25 | 112.50 | 112.50 | 104.50 | 110.00 | 240,236 |
| 2024-10-24 | 117.00 | 117.00 | 112.00 | 116.25 | 131,297 |
| 2024-10-23 | 121.00 | 121.00 | 115.00 | 118.50 | 50,075 |
| 2024-10-22 | 117.50 | 119.00 | 115.00 | 119.00 | 85,187 |
| 2024-10-21 | 120.00 | 120.00 | 116.50 | 120.00 | 33,991 |
| 2024-10-18 | 124.50 | 124.50 | 120.00 | 120.00 | 122,235 |
| 2024-10-17 | 121.00 | 125.00 | 121.00 | 125.00 | 52,682 |
| 2024-10-16 | 120.00 | 122.00 | 119.00 | 123.00 | 109,601 |
| 2024-10-15 | 120.50 | 121.00 | 115.00 | 120.00 | 329,831 |
| 2024-10-14 | 124.00 | 124.00 | 124.00 | 123.75 | 8,727 |
| 2024-10-11 | 126.00 | 126.00 | 125.00 | 125.00 | 40,578 |
| 2024-10-10 | 126.00 | 127.00 | 121.50 | 126.00 | 144,168 |
| 2024-10-09 | 131.50 | 131.50 | 126.00 | 128.75 | 54,467 |
| 2024-10-08 | 128.00 | 128.00 | 127.00 | 129.25 | 24,942 |
| 2024-10-07 | 130.75 | 130.75 | 129.25 | 129.25 | 5,448 |
| 2024-10-04 | 131.50 | 131.50 | 130.75 | 130.75 | 6,631 |
| 2024-10-03 | 128.50 | 135.50 | 128.00 | 131.50 | 26,301 |
| 2024-10-02 | 129.25 | 132.50 | 129.25 | 132.50 | 9,729 |
| 2024-10-01 | 130.00 | 130.50 | 127.00 | 129.25 | 139,399 |
| 2024-09-30 | 129.00 | 132.00 | 128.00 | 132.00 | 228,011 |
| 2024-09-27 | 132.00 | 132.00 | 132.00 | 129.75 | 23,341 |
| 2024-09-26 | 129.00 | 129.00 | 125.00 | 127.00 | 107,621 |
| 2024-09-25 | 130.00 | 130.00 | 130.00 | 130.00 | 11,501 |
| 2024-09-24 | 129.50 | 129.50 | 129.50 | 129.50 | 44,631 |
| 2024-09-23 | 127.00 | 131.50 | 127.00 | 129.00 | 34,829 |
| 2024-09-20 | 129.00 | 129.00 | 129.00 | 129.00 | 3,413 |
| 2024-09-19 | 129.25 | 129.25 | 129.25 | 129.25 | 3,407 |
| 2024-09-18 | 129.25 | 129.25 | 129.25 | 129.25 | 20,735 |
| 2024-09-17 | 127.75 | 129.25 | 127.75 | 129.25 | 19,081 |
| 2024-09-16 | 127.00 | 127.00 | 126.00 | 127.75 | 6,845 |
| 2024-09-13 | 128.00 | 128.00 | 127.00 | 127.50 | 37,889 |
| 2024-09-12 | 131.50 | 131.50 | 129.00 | 128.50 | 23,693 |
| 2024-09-11 | 130.00 | 130.00 | 129.75 | 129.75 | 16,424 |
| 2024-09-10 | 127.00 | 130.00 | 125.50 | 130.00 | 67,893 |
| 2024-09-09 | 129.00 | 129.00 | 127.00 | 129.00 | 36,836 |
| 2024-09-06 | 128.50 | 130.00 | 128.00 | 128.25 | 24,930 |
| 2024-09-05 | 135.50 | 135.50 | 129.00 | 129.00 | 42,415 |
| 2024-09-04 | 135.00 | 135.00 | 131.00 | 132.75 | 13,692 |
| 2024-09-03 | 131.00 | 135.50 | 130.00 | 132.75 | 14,130 |
| 2024-09-02 | 131.00 | 135.50 | 131.00 | 132.25 | 22,185 |
| 2024-08-30 | 131.00 | 133.50 | 128.00 | 131.50 | 37,877 |
| 2024-08-29 | 132.00 | 135.50 | 130.00 | 131.75 | 56,656 |
| 2024-08-28 | 135.00 | 137.25 | 135.00 | 137.25 | 25,635 |
| 2024-08-27 | 134.00 | 135.00 | 133.00 | 135.00 | 32,769 |
| 2024-08-26 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-08-23 | 133.50 | 135.00 | 133.00 | 132.00 | 232,754 |
| 2024-08-22 | 136.00 | 136.50 | 132.00 | 135.00 | 33,074 |
| 2024-08-21 | 136.00 | 136.00 | 136.00 | 135.75 | 1,328,078 |
| 2024-08-20 | 136.00 | 136.00 | 136.00 | 137.25 | 30,839 |
| 2024-08-19 | 136.00 | 136.00 | 135.00 | 138.50 | 28,042 |
| 2024-08-16 | 137.00 | 137.00 | 137.00 | 137.75 | 8,151 |
| 2024-08-15 | 138.00 | 138.00 | 138.00 | 138.75 | 11,793 |
| 2024-08-14 | 141.50 | 142.00 | 139.00 | 139.75 | 29,526 |
| 2024-08-13 | 141.50 | 141.50 | 141.50 | 140.25 | 41,456 |
| 2024-08-12 | 139.00 | 141.50 | 139.00 | 140.25 | 11,882 |
| 2024-08-09 | 139.00 | 139.00 | 139.00 | 139.75 | 5,525 |
| 2024-08-08 | 140.25 | 140.25 | 139.75 | 139.75 | 704 |
| 2024-08-07 | 141.50 | 141.50 | 141.50 | 140.25 | 7,504 |
| 2024-08-06 | 142.00 | 142.00 | 142.00 | 140.25 | 75,285 |
| 2024-08-05 | 137.00 | 141.00 | 137.00 | 139.50 | 6,325 |
| 2024-08-02 | 139.00 | 142.00 | 139.00 | 142.00 | 10,981 |
| 2024-08-01 | 139.00 | 139.00 | 139.00 | 140.50 | 26,101 |
| 2024-07-31 | 140.25 | 140.50 | 140.25 | 140.50 | 15,179 |
| 2024-07-30 | 141.50 | 141.50 | 141.50 | 140.25 | 9,747 |
| 2024-07-29 | 142.00 | 142.00 | 139.00 | 140.25 | 7,245 |
| 2024-07-26 | 139.75 | 139.75 | 139.75 | 139.75 | 13,390 |
| 2024-07-25 | 138.00 | 138.00 | 138.00 | 139.75 | 6,692 |
| 2024-07-24 | 138.50 | 138.50 | 138.50 | 140.00 | 5,999 |
| 2024-07-23 | 139.00 | 142.00 | 138.00 | 142.00 | 54,522 |
| 2024-07-22 | 139.00 | 142.00 | 139.00 | 142.00 | 8,556 |
| 2024-07-19 | 138.50 | 138.50 | 138.50 | 139.50 | 3,594 |
| 2024-07-18 | 142.00 | 142.00 | 142.00 | 142.00 | 16,537 |
| 2024-07-17 | 138.50 | 142.00 | 138.50 | 142.00 | 10,085 |
| 2024-07-16 | 137.00 | 142.00 | 137.00 | 142.00 | 39,775 |
| 2024-07-15 | 138.75 | 139.50 | 138.75 | 139.50 | 4,669 |
| 2024-07-12 | 138.00 | 138.75 | 138.00 | 138.75 | 112,883 |
| 2024-07-11 | 137.50 | 138.00 | 137.50 | 138.00 | 22,981 |
| 2024-07-10 | 137.00 | 137.50 | 137.00 | 137.50 | 9,869 |
| 2024-07-09 | 132.50 | 141.50 | 132.50 | 137.00 | 41,865 |
| 2024-07-08 | 136.50 | 136.50 | 132.75 | 132.75 | 3,451 |
| 2024-07-05 | 136.25 | 136.50 | 136.25 | 136.50 | 21,311 |
| 2024-07-04 | 136.25 | 136.25 | 136.25 | 136.25 | 4,814 |
| 2024-07-03 | 136.00 | 136.00 | 136.00 | 136.25 | 5,204 |
| 2024-07-02 | 135.00 | 135.00 | 134.00 | 136.25 | 37,689 |
| 2024-07-01 | 134.00 | 134.00 | 134.00 | 135.25 | 10,144 |
| 2024-06-28 | 135.50 | 135.50 | 135.00 | 135.75 | 12,134 |
| 2024-06-27 | 135.00 | 135.00 | 135.00 | 137.25 | 23,864 |
| 2024-06-26 | 137.75 | 138.25 | 137.75 | 138.25 | 3,879 |
| 2024-06-25 | 141.50 | 141.50 | 141.50 | 137.75 | 45,074 |
| 2024-06-24 | 137.25 | 137.75 | 137.25 | 137.75 | 12,382 |
| 2024-06-21 | 134.50 | 134.50 | 134.00 | 137.25 | 7,767 |
| 2024-06-20 | 131.00 | 131.00 | 131.00 | 137.25 | 12,263 |
| 2024-06-19 | 134.00 | 135.00 | 134.00 | 136.75 | 16,835 |
| 2024-06-18 | 137.75 | 138.25 | 137.75 | 138.25 | 68,712 |
| 2024-06-17 | 134.00 | 134.00 | 132.00 | 137.75 | 50,128 |
| 2024-06-14 | 139.25 | 139.25 | 138.00 | 138.00 | 435 |
| 2024-06-13 | 139.25 | 139.25 | 139.25 | 139.25 | 2,196 |
| 2024-06-12 | 135.00 | 135.00 | 134.00 | 139.25 | 30,227 |
| 2024-06-11 | 139.25 | 139.25 | 138.75 | 138.75 | 37,549 |
| 2024-06-10 | 140.00 | 140.00 | 135.00 | 139.25 | 33,700 |
| 2024-06-07 | 140.00 | 140.00 | 136.00 | 142.00 | 36,881 |
| 2024-06-06 | 145.00 | 145.00 | 142.00 | 145.75 | 11,898 |
| 2024-06-05 | 147.00 | 147.00 | 147.00 | 147.25 | 24,898 |
| 2024-06-04 | 148.25 | 152.00 | 148.25 | 152.00 | 23,303 |
| 2024-06-03 | 149.00 | 149.00 | 149.00 | 148.25 | 10,578 |
| 2024-05-31 | 150.25 | 152.00 | 150.25 | 152.00 | 42,489 |
| 2024-05-30 | 148.50 | 150.25 | 148.50 | 150.25 | 2,712 |
| 2024-05-29 | 152.50 | 152.50 | 147.00 | 148.50 | 39,757 |
| 2024-05-28 | 150.00 | 160.00 | 150.00 | 152.00 | 298,466 |
| 2024-05-27 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-05-24 | 132.00 | 156.00 | 132.00 | 152.00 | 261,527 |
| 2024-05-23 | 133.00 | 134.75 | 133.00 | 134.75 | 11,478 |
| 2024-05-22 | 133.00 | 133.00 | 133.00 | 133.00 | 10,561 |
| 2024-05-21 | 132.00 | 134.00 | 132.00 | 134.00 | 45,467 |
| 2024-05-20 | 132.00 | 132.00 | 132.00 | 132.00 | 37,429 |
| 2024-05-17 | 132.00 | 132.00 | 132.00 | 132.00 | 41,610 |
| 2024-05-16 | 140.00 | 140.00 | 134.00 | 134.00 | 226,814 |
| 2024-05-15 | 143.00 | 143.00 | 143.00 | 143.00 | 38,223 |
| 2024-05-14 | 144.00 | 144.00 | 143.00 | 143.00 | 41,006 |
| 2024-05-13 | 148.00 | 148.00 | 148.00 | 148.00 | 6,340 |
| 2024-05-10 | 140.50 | 142.00 | 140.50 | 142.00 | 80,855 |
| 2024-05-09 | 143.00 | 143.00 | 143.00 | 143.00 | 64,928 |
| 2024-05-08 | 143.50 | 143.50 | 140.00 | 140.00 | 52,997 |
| 2024-05-07 | 143.00 | 143.00 | 143.00 | 143.00 | 17,756 |
| 2024-05-06 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2024-05-03 | 146.00 | 146.00 | 142.00 | 142.00 | 29,078 |
| 2024-05-02 | 145.00 | 145.00 | 145.00 | 145.25 | 37,531 |
| 2024-05-01 | 146.00 | 147.50 | 146.00 | 146.00 | 23,397 |
| 2024-04-30 | 143.00 | 145.25 | 143.00 | 145.25 | 22,106 |
| 2024-04-29 | 143.00 | 143.00 | 142.00 | 143.00 | 38,576 |
| 2024-04-26 | 144.00 | 144.00 | 142.00 | 142.25 | 34,564 |
| 2024-04-25 | 144.00 | 144.00 | 144.00 | 144.50 | 54,027 |
| 2024-04-24 | 145.00 | 145.00 | 145.00 | 145.00 | 54,886 |
| 2024-04-23 | 142.00 | 144.50 | 142.00 | 144.50 | 129,636 |
| 2024-04-22 | 141.50 | 142.00 | 141.00 | 141.00 | 19,855 |
| 2024-04-19 | 142.00 | 143.00 | 142.00 | 143.00 | 59,628 |
| 2024-04-18 | 136.00 | 142.00 | 136.00 | 142.00 | 1,036,558 |
| 2024-04-17 | 134.00 | 136.00 | 132.00 | 132.00 | 117,231 |
| 2024-04-16 | 130.00 | 132.50 | 130.00 | 130.00 | 43,439 |
| 2024-04-15 | 129.00 | 132.00 | 127.00 | 131.00 | 88,688 |
| 2024-04-12 | 129.00 | 129.00 | 129.00 | 129.00 | 2,973 |
| 2024-04-11 | 126.00 | 131.00 | 126.00 | 131.00 | 14,065 |
| 2024-04-10 | 127.00 | 128.50 | 127.00 | 128.00 | 27,568 |
| 2024-04-09 | 128.50 | 129.00 | 127.50 | 127.50 | 77,583 |
| 2024-04-08 | 125.75 | 126.00 | 125.75 | 126.00 | 19,177 |
| 2024-04-05 | 124.00 | 127.50 | 124.00 | 125.75 | 18,662 |
| 2024-04-04 | 125.50 | 125.50 | 125.50 | 124.75 | 11,840 |
| 2024-04-03 | 123.00 | 125.75 | 123.00 | 125.75 | 52,393 |
| 2024-04-02 | 124.00 | 124.00 | 124.00 | 123.00 | 84,023 |
| 2024-04-01 | 127.25 | 127.25 | 127.25 | 127.25 | 0 |
| 2024-03-29 | 127.25 | 127.25 | 127.25 | 127.25 | 0 |
| 2024-03-28 | 127.50 | 128.50 | 125.00 | 127.25 | 47,598 |
| 2024-03-27 | 125.00 | 125.00 | 124.00 | 124.50 | 44,170 |
| 2024-03-26 | 125.00 | 128.50 | 124.00 | 125.00 | 103,105 |
| 2024-03-25 | 124.00 | 128.00 | 124.00 | 128.00 | 17,490 |
| 2024-03-22 | 126.00 | 126.00 | 124.00 | 125.00 | 147,080 |
| 2024-03-21 | 125.00 | 127.00 | 125.00 | 126.75 | 72,351 |
| 2024-03-20 | 127.00 | 127.00 | 124.00 | 126.75 | 30,596 |
| 2024-03-19 | 127.00 | 128.50 | 125.00 | 125.50 | 64,570 |
| 2024-03-18 | 128.00 | 130.00 | 127.00 | 128.00 | 20,430 |
| 2024-03-15 | 129.00 | 129.00 | 127.00 | 127.00 | 57,073 |
| 2024-03-14 | 129.00 | 129.00 | 129.00 | 129.50 | 10,405 |
| 2024-03-13 | 128.00 | 131.00 | 128.00 | 130.00 | 34,654 |
| 2024-03-12 | 129.00 | 130.00 | 126.50 | 128.25 | 65,436 |
| 2024-03-11 | 134.00 | 134.00 | 134.00 | 131.75 | 18,054 |
| 2024-03-08 | 128.00 | 128.00 | 128.00 | 130.75 | 9,359 |
| 2024-03-07 | 130.25 | 130.25 | 130.00 | 130.00 | 9,461 |
| 2024-03-06 | 129.00 | 129.00 | 126.00 | 130.25 | 47,672 |
| 2024-03-05 | 131.50 | 131.50 | 127.00 | 130.00 | 69,940 |
| 2024-03-04 | 133.00 | 134.00 | 129.00 | 131.75 | 291,196 |
| 2024-03-01 | 135.00 | 135.00 | 131.50 | 135.00 | 52,569 |
| 2024-02-29 | 131.50 | 131.50 | 131.00 | 133.25 | 15,624 |
| 2024-02-28 | 132.50 | 132.50 | 131.50 | 131.50 | 11,332 |
| 2024-02-27 | 131.00 | 131.50 | 131.00 | 131.75 | 122,967 |
| 2024-02-26 | 131.00 | 131.50 | 131.00 | 131.00 | 39,726 |
| 2024-02-23 | 132.00 | 132.00 | 132.00 | 132.75 | 28,961 |
| 2024-02-22 | 131.50 | 132.00 | 131.50 | 133.25 | 39,734 |
| 2024-02-21 | 131.50 | 132.75 | 131.50 | 132.75 | 10,946 |
| 2024-02-20 | 132.00 | 132.00 | 131.00 | 131.50 | 88,410 |
| 2024-02-19 | 132.75 | 133.25 | 132.75 | 133.25 | 31,719 |
| 2024-02-16 | 134.50 | 134.50 | 131.00 | 132.75 | 8,027 |
| 2024-02-15 | 129.00 | 134.00 | 129.00 | 132.00 | 91,926 |
| 2024-02-14 | 131.00 | 131.00 | 131.00 | 131.00 | 39,045 |
| 2024-02-13 | 131.00 | 131.00 | 131.00 | 131.00 | 19,335 |
| 2024-02-12 | 131.00 | 134.50 | 130.00 | 131.00 | 41,675 |
| 2024-02-09 | 132.00 | 132.00 | 131.00 | 132.75 | 47,929 |
| 2024-02-08 | 133.50 | 133.50 | 131.00 | 131.00 | 40,949 |
| 2024-02-07 | 129.00 | 129.00 | 129.00 | 131.25 | 9,882 |
| 2024-02-06 | 131.00 | 131.00 | 130.00 | 131.75 | 27,146 |
| 2024-02-05 | 132.00 | 132.00 | 132.00 | 133.25 | 12,756 |
| 2024-02-02 | 134.00 | 134.50 | 131.00 | 134.50 | 205,595 |
| 2024-02-01 | 131.00 | 134.00 | 131.00 | 134.00 | 75,750 |
| 2024-01-31 | 132.00 | 135.00 | 132.00 | 135.00 | 48,004 |
| 2024-01-30 | 128.00 | 132.00 | 128.00 | 132.00 | 100,461 |
| 2024-01-29 | 129.50 | 129.50 | 127.00 | 127.50 | 706,532 |
| 2024-01-26 | 126.00 | 126.00 | 125.50 | 126.50 | 18,344 |
| 2024-01-25 | 130.00 | 130.00 | 126.00 | 126.00 | 78,566 |
| 2024-01-24 | 125.50 | 126.00 | 125.00 | 127.25 | 30,621 |
| 2024-01-23 | 125.50 | 127.00 | 125.50 | 127.00 | 28,008 |
| 2024-01-22 | 124.50 | 127.00 | 124.50 | 127.00 | 21,496 |
| 2024-01-19 | 126.00 | 127.00 | 124.50 | 127.00 | 214,098 |
| 2024-01-18 | 128.00 | 128.00 | 128.00 | 127.75 | 7,906 |
| 2024-01-17 | 125.50 | 128.00 | 125.00 | 128.00 | 71,705 |
| 2024-01-16 | 128.00 | 128.00 | 126.50 | 127.00 | 131,043 |
| 2024-01-15 | 126.50 | 129.00 | 124.50 | 129.00 | 23,499 |
| 2024-01-12 | 127.00 | 127.00 | 125.00 | 127.00 | 25,947 |
| 2024-01-11 | 126.00 | 128.00 | 126.00 | 128.00 | 34,877 |
| 2024-01-10 | 127.00 | 127.00 | 122.00 | 127.00 | 127,819 |
| 2024-01-09 | 130.00 | 130.00 | 126.00 | 127.00 | 30,817 |
| 2024-01-08 | 128.00 | 128.00 | 125.00 | 126.00 | 66,717 |
| 2024-01-05 | 127.00 | 128.50 | 127.00 | 128.00 | 21,249 |
| 2024-01-04 | 128.00 | 128.00 | 127.50 | 128.00 | 26,249 |
| 2024-01-03 | 127.00 | 128.00 | 127.00 | 128.00 | 13,679 |
| 2024-01-02 | 126.50 | 127.00 | 126.00 | 127.00 | 19,524 |
| 2024-01-01 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-12-29 | 127.00 | 127.00 | 126.00 | 127.00 | 14,038 |
| 2023-12-28 | 126.00 | 128.00 | 125.50 | 127.00 | 36,814 |
| 2023-12-27 | 131.00 | 131.00 | 123.00 | 126.50 | 66,282 |
| 2023-12-26 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-12-25 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-12-22 | 126.50 | 128.00 | 124.00 | 128.00 | 90,468 |
| 2023-12-21 | 127.50 | 131.50 | 124.50 | 127.00 | 43,124 |
| 2023-12-20 | 127.50 | 129.50 | 125.00 | 129.00 | 61,984 |
| 2023-12-19 | 129.00 | 131.50 | 124.00 | 129.00 | 41,465 |
| 2023-12-18 | 127.50 | 130.50 | 126.00 | 126.00 | 62,950 |
| 2023-12-15 | 127.50 | 128.50 | 127.00 | 128.00 | 75,523 |
| 2023-12-14 | 126.00 | 129.00 | 126.00 | 126.50 | 33,971 |
| 2023-12-13 | 127.50 | 129.00 | 127.50 | 129.00 | 39,755 |
| 2023-12-12 | 127.50 | 132.00 | 125.50 | 128.00 | 535,282 |
| 2023-12-11 | 127.00 | 127.00 | 125.50 | 129.00 | 15,922 |
| 2023-12-08 | 127.00 | 127.00 | 124.50 | 127.00 | 35,585 |
| 2023-12-07 | 129.50 | 129.50 | 125.00 | 127.00 | 35,990 |
| 2023-12-06 | 132.00 | 132.00 | 127.00 | 132.00 | 85,139 |
| 2023-12-05 | 129.00 | 132.00 | 127.00 | 132.00 | 95,249 |
| 2023-12-04 | 126.00 | 128.00 | 126.00 | 127.50 | 35,266 |
| 2023-12-01 | 130.00 | 130.00 | 130.00 | 130.00 | 631,931 |
| 2023-11-30 | 126.00 | 128.00 | 125.00 | 126.00 | 82,127 |
| 2023-11-29 | 128.50 | 130.00 | 126.00 | 128.00 | 428,548 |
| 2023-11-28 | 128.00 | 129.50 | 124.00 | 127.00 | 88,610 |
| 2023-11-27 | 115.00 | 125.00 | 115.00 | 125.00 | 555,988 |
| 2023-11-24 | 114.00 | 114.00 | 113.50 | 115.00 | 362,961 |
| 2023-11-23 | 111.00 | 115.00 | 111.00 | 115.50 | 369,629 |
| 2023-11-22 | 108.50 | 112.00 | 108.50 | 110.00 | 363,609 |
| 2023-11-21 | 102.00 | 107.50 | 102.00 | 105.00 | 51,906 |
| 2023-11-20 | 106.00 | 106.00 | 104.50 | 104.25 | 54,058 |
| 2023-11-17 | 108.00 | 108.00 | 107.00 | 106.25 | 9,636 |
| 2023-11-16 | 108.00 | 108.00 | 106.50 | 110.00 | 51,421 |
| 2023-11-15 | 109.00 | 114.50 | 108.00 | 111.25 | 22,551 |
| 2023-11-14 | 114.50 | 114.50 | 110.00 | 111.75 | 15,834 |
| 2023-11-13 | 109.00 | 109.00 | 109.00 | 111.75 | 7,873 |
| 2023-11-10 | 111.50 | 111.50 | 111.50 | 109.25 | 8,469 |
| 2023-11-09 | 109.00 | 109.50 | 109.00 | 109.50 | 3,200 |
| 2023-11-08 | 108.00 | 109.50 | 108.00 | 109.00 | 12,602 |
| 2023-11-07 | 108.50 | 112.00 | 107.00 | 108.25 | 87,449 |
| 2023-11-06 | 112.50 | 112.50 | 107.00 | 108.00 | 37,177 |
| 2023-11-03 | 108.00 | 109.50 | 108.00 | 112.25 | 20,801 |
| 2023-11-02 | 111.50 | 113.50 | 109.00 | 111.50 | 58,132 |
| 2023-11-01 | 107.50 | 111.25 | 107.50 | 111.25 | 10,930 |
| 2023-10-31 | 107.00 | 108.00 | 107.00 | 107.50 | 7,689 |
| 2023-10-30 | 108.50 | 108.50 | 107.50 | 109.75 | 8,742 |
| 2023-10-27 | 107.00 | 108.50 | 107.00 | 109.75 | 2,861 |
| 2023-10-26 | 106.50 | 109.50 | 106.50 | 108.75 | 3,859 |
| 2023-10-25 | 107.00 | 107.00 | 106.50 | 106.50 | 61,434 |
| 2023-10-24 | 107.00 | 107.00 | 107.00 | 107.00 | 26,381 |
| 2023-10-23 | 111.00 | 111.00 | 107.00 | 109.00 | 4,391 |
| 2023-10-20 | 107.00 | 108.00 | 105.00 | 108.75 | 34,849 |
| 2023-10-19 | 107.00 | 107.00 | 106.50 | 107.00 | 176,957 |
| 2023-10-18 | 109.00 | 109.00 | 105.50 | 105.50 | 61,872 |
| 2023-10-17 | 110.00 | 112.00 | 107.50 | 112.00 | 42,842 |
| 2023-10-16 | 109.00 | 109.00 | 107.50 | 107.50 | 40,794 |
| 2023-10-13 | 108.00 | 110.00 | 108.00 | 110.00 | 6,134 |
| 2023-10-12 | 110.00 | 112.00 | 108.00 | 108.00 | 60,931 |
| 2023-10-11 | 111.00 | 111.00 | 110.00 | 111.75 | 92,214 |
| 2023-10-10 | 110.00 | 115.00 | 109.00 | 114.25 | 300,580 |
| 2023-10-09 | 114.50 | 114.50 | 109.00 | 113.00 | 129,114 |
| 2023-10-06 | 118.00 | 118.00 | 107.00 | 114.00 | 186,180 |
| 2023-10-05 | 116.00 | 119.50 | 116.00 | 118.75 | 25,018 |
| 2023-10-04 | 122.00 | 122.00 | 117.00 | 117.00 | 66,344 |
| 2023-10-03 | 123.00 | 123.00 | 122.00 | 122.00 | 44,713 |
| 2023-10-02 | 122.50 | 124.50 | 122.50 | 125.75 | 84,123 |
| 2023-09-29 | 124.00 | 126.00 | 124.00 | 125.50 | 5,071 |
| 2023-09-28 | 124.00 | 124.00 | 124.00 | 126.75 | 16,428 |
| 2023-09-27 | 125.25 | 126.75 | 125.25 | 126.75 | 3,825 |
| 2023-09-26 | 122.50 | 126.00 | 122.50 | 125.25 | 33,043 |
| 2023-09-25 | 127.00 | 127.00 | 127.00 | 125.75 | 6,998 |
| 2023-09-22 | 128.00 | 128.00 | 128.00 | 127.00 | 16,246 |
| 2023-09-21 | 125.00 | 125.00 | 125.00 | 124.75 | 28,958 |
| 2023-09-20 | 124.00 | 126.50 | 124.00 | 127.50 | 48,275 |
| 2023-09-19 | 123.50 | 123.50 | 123.50 | 126.00 | 15,501 |
| 2023-09-18 | 127.50 | 127.50 | 127.50 | 125.50 | 4,691 |
| 2023-09-15 | 122.50 | 123.00 | 122.50 | 126.25 | 7,651 |
| 2023-09-14 | 125.75 | 126.25 | 125.75 | 126.25 | 262 |
| 2023-09-13 | 128.50 | 128.50 | 128.50 | 125.75 | 4,386 |
| 2023-09-12 | 123.50 | 123.50 | 122.50 | 126.00 | 19,693 |
| 2023-09-11 | 124.50 | 124.50 | 123.50 | 125.00 | 16,464 |
| 2023-09-08 | 126.00 | 126.00 | 123.50 | 125.00 | 56,619 |
| 2023-09-07 | 127.00 | 127.00 | 127.00 | 126.50 | 1,729 |
| 2023-09-06 | 126.50 | 126.50 | 125.00 | 126.00 | 23,162 |
| 2023-09-05 | 128.00 | 128.00 | 127.50 | 127.50 | 2,450 |
| 2023-09-04 | 125.50 | 125.50 | 125.50 | 128.00 | 7,548 |
| 2023-09-01 | 124.00 | 127.00 | 124.00 | 126.75 | 21,409 |
| 2023-08-31 | 128.00 | 128.00 | 127.00 | 127.50 | 54,508 |
| 2023-08-30 | 130.00 | 130.00 | 130.00 | 130.00 | 25,694 |
| 2023-08-29 | 129.50 | 130.00 | 129.50 | 130.00 | 12,467 |
| 2023-08-28 | 124.25 | 124.25 | 124.25 | 124.25 | 0 |
| 2023-08-25 | 124.00 | 124.00 | 123.00 | 124.25 | 22,439 |
| 2023-08-24 | 124.00 | 128.00 | 123.00 | 128.00 | 14,022 |
| 2023-08-23 | 125.00 | 130.00 | 125.00 | 130.00 | 18,270 |
| 2023-08-22 | 124.00 | 125.00 | 124.00 | 124.00 | 4,920 |
| 2023-08-21 | 120.00 | 120.00 | 120.00 | 122.50 | 3,609 |
| 2023-08-18 | 120.00 | 125.00 | 120.00 | 125.00 | 15,860 |
| 2023-08-17 | 120.50 | 122.00 | 120.00 | 122.00 | 41,488 |
| 2023-08-16 | 121.50 | 121.50 | 119.00 | 121.00 | 77,784 |
| 2023-08-15 | 122.50 | 122.50 | 119.00 | 121.00 | 37,261 |
| 2023-08-14 | 122.50 | 122.50 | 121.50 | 121.50 | 15,863 |
| 2023-08-11 | 122.50 | 125.00 | 122.50 | 125.00 | 18,701 |
| 2023-08-10 | 122.50 | 126.00 | 122.50 | 125.50 | 3,315 |
| 2023-08-09 | 123.50 | 126.00 | 122.00 | 122.00 | 23,106 |
| 2023-08-08 | 124.00 | 124.00 | 123.50 | 124.25 | 9,303 |
| 2023-08-07 | 124.25 | 125.50 | 124.25 | 125.50 | 6,975 |
| 2023-08-04 | 123.50 | 125.00 | 123.50 | 124.25 | 48,681 |
| 2023-08-03 | 124.00 | 124.00 | 124.00 | 125.50 | 16,955 |
| 2023-08-02 | 124.00 | 124.00 | 123.50 | 124.25 | 6,516 |
| 2023-08-01 | 124.50 | 124.50 | 124.00 | 123.75 | 23,083 |
| 2023-07-31 | 126.50 | 126.50 | 124.00 | 124.25 | 52,676 |
| 2023-07-28 | 125.50 | 127.00 | 125.50 | 126.75 | 12,813 |
| 2023-07-27 | 127.00 | 127.00 | 126.00 | 126.50 | 35,366 |
| 2023-07-26 | 127.50 | 127.50 | 127.00 | 129.50 | 127,816 |
| 2023-07-25 | 129.75 | 130.00 | 129.75 | 130.00 | 6,975 |
| 2023-07-24 | 127.50 | 127.50 | 127.00 | 129.75 | 24,648 |
| 2023-07-21 | 128.00 | 128.00 | 128.00 | 128.75 | 24,775 |
| 2023-07-20 | 128.00 | 128.00 | 128.00 | 128.50 | 13,634 |
| 2023-07-19 | 128.00 | 128.00 | 127.50 | 129.00 | 37,990 |
| 2023-07-18 | 128.00 | 128.00 | 128.00 | 129.00 | 58,433 |
| 2023-07-17 | 128.00 | 130.00 | 128.00 | 130.00 | 19,201 |
| 2023-07-14 | 128.50 | 128.50 | 128.50 | 131.25 | 37,744 |
| 2023-07-13 | 128.50 | 128.50 | 128.50 | 128.50 | 46,785 |
| 2023-07-12 | 129.50 | 129.50 | 129.25 | 129.25 | 2,647 |
| 2023-07-11 | 130.25 | 130.25 | 129.50 | 129.50 | 5,524 |
| 2023-07-10 | 130.00 | 130.25 | 130.00 | 130.25 | 29,901 |
| 2023-07-07 | 127.50 | 127.50 | 127.50 | 130.00 | 5,077 |
| 2023-07-06 | 127.00 | 127.00 | 127.00 | 130.00 | 4,573 |
| 2023-07-05 | 128.75 | 128.75 | 128.75 | 128.75 | 21,431 |
| 2023-07-04 | 129.50 | 129.50 | 129.50 | 128.75 | 13,451 |
| 2023-07-03 | 127.00 | 128.00 | 127.00 | 128.75 | 4,110 |
| 2023-06-30 | 126.00 | 127.00 | 126.00 | 128.75 | 5,217 |
| 2023-06-29 | 126.00 | 126.00 | 124.50 | 127.25 | 12,754 |
| 2023-06-28 | 124.25 | 125.50 | 124.25 | 125.50 | 4,130 |
| 2023-06-27 | 125.00 | 125.00 | 124.00 | 124.25 | 266,019 |
| 2023-06-26 | 125.00 | 125.00 | 124.50 | 124.25 | 12,616 |
| 2023-06-23 | 125.50 | 125.50 | 125.00 | 125.50 | 19,649 |
| 2023-06-22 | 126.00 | 126.00 | 126.00 | 126.00 | 3,680 |
| 2023-06-21 | 126.00 | 126.00 | 124.00 | 124.50 | 441,807 |
| 2023-06-20 | 126.00 | 126.00 | 126.00 | 125.75 | 12,657 |
| 2023-06-19 | 126.00 | 128.50 | 126.00 | 128.50 | 8,560 |
| 2023-06-16 | 126.00 | 126.50 | 126.00 | 125.75 | 102,488 |
| 2023-06-15 | 127.00 | 127.00 | 126.50 | 126.25 | 11,305 |
| 2023-06-14 | 127.00 | 127.00 | 127.00 | 127.00 | 13,321 |
| 2023-06-13 | 127.00 | 127.00 | 126.00 | 126.00 | 37,356 |
| 2023-06-12 | 127.00 | 129.00 | 126.00 | 127.75 | 43,173 |
| 2023-06-09 | 128.00 | 128.00 | 127.50 | 127.75 | 18,559 |
| 2023-06-08 | 128.00 | 132.50 | 128.00 | 129.00 | 11,254 |
| 2023-06-07 | 128.00 | 131.50 | 127.50 | 128.00 | 28,284 |
| 2023-06-06 | 129.00 | 129.75 | 129.00 | 129.75 | 7,914 |
| 2023-06-05 | 128.00 | 130.00 | 128.00 | 129.00 | 3,626 |
| 2023-06-02 | 127.75 | 129.00 | 127.75 | 129.00 | 10,770 |
| 2023-06-01 | 128.00 | 128.00 | 126.00 | 127.75 | 56,147 |
| 2023-05-31 | 128.00 | 129.00 | 127.50 | 128.00 | 43,692 |
| 2023-05-30 | 128.00 | 128.00 | 126.50 | 127.25 | 46,538 |
| 2023-05-29 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2023-05-26 | 128.00 | 128.50 | 127.50 | 127.50 | 117,919 |
| 2023-05-25 | 129.00 | 129.00 | 128.00 | 128.25 | 46,770 |
| 2023-05-24 | 130.00 | 130.00 | 129.25 | 129.25 | 5,748 |
| 2023-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 38,673 |
| 2023-05-22 | 129.00 | 129.50 | 129.00 | 129.50 | 33,338 |
| 2023-05-19 | 129.00 | 129.00 | 129.00 | 129.50 | 5,257 |
| 2023-05-18 | 129.00 | 129.50 | 129.00 | 129.50 | 12,365 |
| 2023-05-17 | 129.00 | 129.00 | 129.00 | 130.00 | 30,905 |
| 2023-05-16 | 129.50 | 129.50 | 129.00 | 129.50 | 55,847 |
| 2023-05-15 | 130.00 | 132.50 | 129.00 | 129.50 | 8,778 |
| 2023-05-12 | 129.50 | 132.50 | 129.50 | 130.00 | 143,917 |
| 2023-05-11 | 128.00 | 130.00 | 128.00 | 129.00 | 117,992 |
| 2023-05-10 | 129.00 | 129.50 | 129.00 | 129.75 | 10,822 |
| 2023-05-09 | 129.00 | 130.00 | 129.00 | 129.25 | 90,753 |
| 2023-05-08 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2023-05-05 | 129.50 | 130.00 | 129.00 | 129.00 | 134,005 |
| 2023-05-04 | 129.50 | 130.00 | 129.50 | 129.75 | 33,524 |
| 2023-05-03 | 129.50 | 131.00 | 129.50 | 130.25 | 27,774 |
| 2023-05-02 | 129.00 | 130.50 | 129.00 | 129.50 | 84,964 |
| 2023-05-01 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2023-04-28 | 127.00 | 129.50 | 126.50 | 129.00 | 42,838 |
| 2023-04-27 | 117.00 | 133.00 | 117.00 | 127.00 | 743,536 |
| 2023-04-26 | 113.50 | 114.00 | 113.00 | 115.75 | 3,834,882 |
| 2023-04-25 | 117.00 | 117.00 | 113.50 | 114.00 | 763,768 |
| 2023-04-24 | 122.00 | 123.00 | 112.50 | 117.00 | 504,032 |
| 2023-04-21 | 123.00 | 125.00 | 121.00 | 121.50 | 72,203 |
| 2023-04-20 | 126.00 | 126.00 | 123.00 | 123.00 | 112,393 |
| 2023-04-19 | 128.50 | 129.50 | 123.00 | 125.25 | 455,063 |
| 2023-04-18 | 129.50 | 129.50 | 125.00 | 129.50 | 53,781 |
| 2023-04-17 | 130.00 | 131.00 | 129.50 | 130.00 | 21,667 |
| 2023-04-14 | 130.00 | 131.00 | 130.00 | 131.25 | 27,794 |
| 2023-04-13 | 130.00 | 131.00 | 130.00 | 130.50 | 60,849 |
| 2023-04-12 | 130.50 | 131.00 | 130.00 | 131.00 | 14,769 |
| 2023-04-11 | 130.50 | 132.00 | 129.00 | 130.00 | 30,618 |
| 2023-04-10 | 131.25 | 131.25 | 131.25 | 131.25 | 0 |
| 2023-04-07 | 131.25 | 131.25 | 131.25 | 131.25 | 0 |
| 2023-04-06 | 131.00 | 132.00 | 130.00 | 131.25 | 202,104 |
| 2023-04-05 | 132.00 | 132.00 | 131.00 | 130.75 | 58,053 |
| 2023-04-04 | 132.00 | 133.00 | 131.50 | 132.50 | 11,857 |
| 2023-04-03 | 132.50 | 132.50 | 131.00 | 131.00 | 72,332 |
| 2023-03-31 | 133.00 | 135.00 | 133.00 | 135.00 | 14,238 |
| 2023-03-30 | 133.50 | 136.00 | 133.50 | 134.50 | 47,657 |
| 2023-03-29 | 134.00 | 136.00 | 133.00 | 133.00 | 43,898 |
| 2023-03-28 | 134.00 | 134.00 | 133.00 | 133.25 | 18,761 |
| 2023-03-27 | 133.00 | 134.50 | 132.00 | 133.50 | 17,907 |
| 2023-03-24 | 134.50 | 135.00 | 133.00 | 134.25 | 93,378 |
| 2023-03-23 | 138.00 | 138.00 | 134.00 | 134.50 | 320,147 |
| 2023-03-22 | 134.50 | 135.00 | 132.50 | 133.75 | 784,095 |
| 2023-03-21 | 133.00 | 134.00 | 132.00 | 132.25 | 57,335 |
| 2023-03-20 | 136.50 | 136.50 | 131.00 | 132.00 | 213,955 |
| 2023-03-17 | 138.00 | 138.00 | 135.00 | 137.00 | 125,496 |
| 2023-03-16 | 138.00 | 140.00 | 137.00 | 138.00 | 33,558 |
| 2023-03-15 | 138.00 | 138.00 | 137.00 | 137.25 | 41,095 |
| 2023-03-14 | 138.00 | 138.50 | 138.00 | 138.25 | 25,174 |
| 2023-03-13 | 139.00 | 139.00 | 137.00 | 137.75 | 37,937 |
| 2023-03-10 | 139.00 | 140.50 | 138.50 | 139.50 | 69,304 |
| 2023-03-09 | 143.00 | 143.00 | 140.00 | 139.75 | 8,141 |
| 2023-03-08 | 144.00 | 144.00 | 139.00 | 140.50 | 30,948 |
| 2023-03-07 | 139.00 | 140.00 | 139.00 | 141.75 | 8,078 |
| 2023-03-06 | 140.00 | 140.50 | 139.50 | 140.25 | 67,531 |
| 2023-03-03 | 141.00 | 141.00 | 139.00 | 140.00 | 107,535 |
| 2023-03-02 | 143.50 | 143.50 | 139.50 | 143.50 | 23,103 |
| 2023-03-01 | 139.50 | 140.00 | 139.00 | 139.50 | 14,305 |
| 2023-02-28 | 144.00 | 144.00 | 139.00 | 140.50 | 113,346 |
| 2023-02-27 | 144.00 | 144.00 | 139.50 | 141.50 | 94,725 |
| 2023-02-24 | 139.00 | 140.00 | 139.00 | 139.50 | 27,940 |
| 2023-02-23 | 139.00 | 140.00 | 139.00 | 139.50 | 28,833 |
| 2023-02-22 | 139.50 | 140.00 | 139.00 | 139.25 | 27,592 |
| 2023-02-21 | 142.00 | 142.00 | 139.00 | 141.00 | 690,444 |
| 2023-02-20 | 138.75 | 139.50 | 138.75 | 139.50 | 14,104 |
| 2023-02-17 | 139.50 | 140.00 | 136.00 | 138.75 | 116,700 |
| 2023-02-16 | 140.75 | 140.75 | 140.00 | 140.00 | 16,207 |
| 2023-02-15 | 136.00 | 140.75 | 136.00 | 140.75 | 1,011 |
| 2023-02-14 | 142.00 | 142.00 | 136.00 | 136.00 | 165,924 |
| 2023-02-13 | 139.00 | 142.00 | 139.00 | 139.00 | 41,450 |
| 2023-02-10 | 139.00 | 139.00 | 139.00 | 139.00 | 4,640 |
| 2023-02-09 | 141.00 | 141.00 | 141.00 | 139.50 | 5,062 |
| 2023-02-08 | 142.00 | 142.00 | 138.00 | 141.00 | 59,584 |
| 2023-02-07 | 142.00 | 142.00 | 138.50 | 139.00 | 48,151 |
| 2023-02-06 | 138.00 | 140.00 | 137.50 | 139.25 | 98,457 |
| 2023-02-03 | 139.50 | 139.50 | 137.00 | 138.00 | 62,721 |
| 2023-02-02 | 140.00 | 141.00 | 139.00 | 139.50 | 1,290,154 |
| 2023-02-01 | 135.00 | 139.00 | 135.00 | 138.50 | 3,350,700 |
| 2023-01-31 | 135.00 | 135.50 | 135.00 | 135.00 | 103,666 |
| 2023-01-30 | 137.00 | 137.00 | 137.00 | 137.00 | 9,415 |
| 2023-01-27 | 137.00 | 137.00 | 137.00 | 137.00 | 1,497 |
| 2023-01-26 | 137.00 | 137.00 | 137.00 | 137.00 | 1,048 |
| 2023-01-25 | 136.00 | 137.00 | 136.00 | 137.00 | 26,123 |
| 2023-01-24 | 135.00 | 138.50 | 135.00 | 136.00 | 30,719 |
| 2023-01-23 | 135.00 | 138.00 | 135.00 | 137.00 | 18,299 |
| 2023-01-20 | 137.00 | 137.00 | 135.00 | 136.00 | 18,522 |
| 2023-01-19 | 132.00 | 135.50 | 132.00 | 136.25 | 37,309 |
| 2023-01-18 | 131.50 | 131.50 | 131.50 | 133.75 | 7,585 |
| 2023-01-17 | 133.50 | 133.50 | 130.00 | 132.75 | 27,650 |
| 2023-01-16 | 132.00 | 134.50 | 130.50 | 133.50 | 84,594 |
| 2023-01-13 | 127.50 | 131.50 | 127.00 | 129.50 | 104,672 |
| 2023-01-12 | 128.00 | 128.50 | 126.00 | 127.50 | 232,861 |
| 2023-01-11 | 126.00 | 126.00 | 126.00 | 126.00 | 3,838 |
| 2023-01-10 | 126.50 | 127.00 | 125.00 | 126.25 | 112,641 |
| 2023-01-09 | 129.50 | 129.50 | 125.00 | 128.00 | 579,598 |
| 2023-01-06 | 126.00 | 126.00 | 126.00 | 126.00 | 26,472 |
| 2023-01-05 | 128.00 | 128.00 | 128.00 | 127.00 | 10,028 |
| 2023-01-04 | 129.00 | 129.00 | 126.00 | 126.00 | 51,178 |
| 2023-01-03 | 130.00 | 130.00 | 130.00 | 128.50 | 141,560 |
| 2023-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-12-30 | 128.00 | 130.00 | 128.00 | 130.00 | 8,495 |
| 2022-12-29 | 126.00 | 126.00 | 124.00 | 126.00 | 3,671 |
| 2022-12-28 | 125.50 | 125.50 | 125.50 | 126.00 | 773 |
| 2022-12-27 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
| 2022-12-26 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
| 2022-12-23 | 123.00 | 124.00 | 123.00 | 125.75 | 31,896 |
| 2022-12-22 | 122.00 | 123.00 | 122.00 | 123.00 | 39,374 |
| 2022-12-21 | 122.00 | 122.00 | 122.00 | 122.00 | 874 |
| 2022-12-20 | 122.00 | 122.00 | 122.00 | 122.00 | 6,336 |
| 2022-12-19 | 119.50 | 122.50 | 119.50 | 122.00 | 14,610 |
| 2022-12-16 | 120.00 | 120.00 | 120.00 | 120.75 | 44,017 |
| 2022-12-15 | 117.00 | 121.00 | 117.00 | 122.00 | 26,175 |
| 2022-12-14 | 116.50 | 120.00 | 115.50 | 120.00 | 69,644 |
| 2022-12-13 | 113.50 | 113.50 | 113.50 | 114.25 | 37,739 |
| 2022-12-12 | 113.00 | 116.50 | 113.00 | 115.00 | 16,118 |
| 2022-12-09 | 116.50 | 116.50 | 114.00 | 115.00 | 8,970 |
| 2022-12-08 | 112.00 | 115.50 | 112.00 | 114.25 | 1,015,664 |
| 2022-12-07 | 108.00 | 108.50 | 108.00 | 107.75 | 31,709 |
| 2022-12-06 | 108.00 | 108.50 | 108.00 | 108.50 | 30,430 |
| 2022-12-05 | 108.00 | 108.00 | 108.00 | 107.50 | 4,591 |
| 2022-12-02 | 108.00 | 108.50 | 108.00 | 107.75 | 173,470 |
| 2022-12-01 | 108.00 | 108.00 | 108.00 | 107.50 | 13,414 |
| 2022-11-30 | 108.00 | 108.00 | 107.00 | 107.50 | 13,009 |
| 2022-11-29 | 109.00 | 109.00 | 109.00 | 108.50 | 30,683 |
| 2022-11-28 | 112.00 | 112.00 | 109.00 | 108.50 | 525,838 |
| 2022-11-25 | 111.00 | 111.00 | 111.00 | 110.50 | 52,218 |
| 2022-11-24 | 112.00 | 112.00 | 111.00 | 114.00 | 8,145 |
| 2022-11-23 | 112.00 | 112.00 | 112.00 | 114.50 | 20 |
| 2022-11-22 | 112.00 | 112.00 | 112.00 | 114.50 | 5,538 |
| 2022-11-21 | 116.50 | 116.50 | 112.50 | 114.50 | 11,963 |
| 2022-11-18 | 115.00 | 115.00 | 112.00 | 113.50 | 59,785 |
| 2022-11-17 | 114.50 | 116.00 | 112.50 | 114.75 | 20,016 |
| 2022-11-16 | 114.00 | 114.00 | 113.50 | 117.25 | 1,525,425 |
| 2022-11-15 | 117.00 | 117.00 | 114.00 | 114.00 | 58,818 |
| 2022-11-14 | 116.00 | 119.00 | 116.00 | 119.00 | 86,241 |
| 2022-11-11 | 117.00 | 117.00 | 115.00 | 116.00 | 55,700 |
| 2022-11-10 | 119.00 | 119.00 | 118.00 | 118.00 | 5,023 |
| 2022-11-09 | 119.00 | 119.00 | 119.00 | 119.00 | 3,437 |
| 2022-11-08 | 119.00 | 119.00 | 119.00 | 119.00 | 2,250 |
| 2022-11-07 | 116.50 | 119.00 | 116.50 | 119.00 | 13,357 |
| 2022-11-04 | 117.00 | 117.00 | 116.50 | 116.50 | 12,880 |
| 2022-11-03 | 117.50 | 117.50 | 117.00 | 117.00 | 2,633 |
| 2022-11-02 | 121.00 | 121.00 | 116.50 | 117.50 | 43,779 |
| 2022-11-01 | 117.50 | 120.50 | 117.50 | 120.50 | 8,288 |
| 2022-10-31 | 115.75 | 117.50 | 115.75 | 117.50 | 1,342 |
| 2022-10-28 | 115.00 | 115.00 | 113.50 | 115.75 | 17,889 |
| 2022-10-27 | 117.50 | 118.00 | 117.50 | 118.00 | 30,649 |
| 2022-10-26 | 118.00 | 118.00 | 118.00 | 114.75 | 3,903 |
| 2022-10-25 | 115.75 | 116.00 | 115.75 | 116.00 | 20,004 |
| 2022-10-24 | 113.00 | 113.00 | 113.00 | 115.75 | 5,353 |
| 2022-10-21 | 114.00 | 114.00 | 114.00 | 115.50 | 11,250 |
| 2022-10-20 | 114.00 | 114.75 | 114.00 | 114.75 | 4,636 |
| 2022-10-19 | 112.00 | 112.00 | 112.00 | 114.00 | 18,404 |
| 2022-10-18 | 112.00 | 112.50 | 112.00 | 113.50 | 11,148 |
| 2022-10-17 | 111.00 | 111.50 | 111.00 | 111.50 | 1,579 |
| 2022-10-14 | 109.50 | 110.50 | 108.00 | 111.00 | 60,566 |
| 2022-10-13 | 108.00 | 108.00 | 108.00 | 108.50 | 19,127 |
| 2022-10-12 | 105.00 | 105.00 | 105.00 | 106.50 | 183,705 |
| 2022-10-11 | 106.00 | 106.00 | 103.00 | 106.00 | 55,776 |
| 2022-10-10 | 107.50 | 108.00 | 107.50 | 108.00 | 26,043 |
| 2022-10-07 | 108.00 | 108.00 | 107.50 | 107.50 | 9,886 |
| 2022-10-06 | 109.50 | 109.50 | 106.00 | 108.00 | 7,277 |
| 2022-10-05 | 109.50 | 110.75 | 109.50 | 110.75 | 11,124 |
| 2022-10-04 | 110.00 | 110.00 | 109.50 | 109.50 | 37,086 |
| 2022-10-03 | 110.00 | 110.00 | 110.00 | 110.00 | 9,387 |
| 2022-09-30 | 110.00 | 111.50 | 110.00 | 111.50 | 11,502 |
| 2022-09-29 | 110.00 | 110.00 | 110.00 | 110.00 | 7,457 |
| 2022-09-28 | 110.00 | 110.00 | 110.00 | 110.00 | 46,249 |
| 2022-09-27 | 111.50 | 111.50 | 110.75 | 110.75 | 1,015 |
| 2022-09-26 | 110.50 | 110.50 | 110.50 | 111.50 | 7,085 |
| 2022-09-23 | 111.50 | 111.50 | 111.00 | 111.00 | 3,776 |
| 2022-09-22 | 109.00 | 109.00 | 108.00 | 108.50 | 33,315 |
| 2022-09-21 | 110.00 | 110.00 | 110.00 | 111.00 | 25,151 |
| 2022-09-20 | 111.00 | 112.00 | 110.00 | 112.00 | 15,177 |
| 2022-09-19 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-09-16 | 105.00 | 112.50 | 105.00 | 108.00 | 94,476 |
| 2022-09-15 | 105.00 | 108.00 | 105.00 | 108.00 | 2,320 |
| 2022-09-14 | 103.00 | 105.00 | 103.00 | 105.00 | 4,054,600 |
| 2022-09-13 | 101.00 | 101.50 | 101.00 | 101.50 | 20,650 |
| 2022-09-12 | 102.00 | 102.50 | 100.00 | 101.00 | 2,072,843 |
| 2022-09-09 | 104.00 | 104.00 | 103.00 | 103.00 | 69,635 |
| 2022-09-08 | 104.00 | 104.00 | 103.50 | 104.00 | 18,582 |
| 2022-09-07 | 101.50 | 108.00 | 101.50 | 108.00 | 32,402 |
| 2022-09-06 | 102.50 | 102.50 | 101.00 | 104.50 | 66,661 |
| 2022-09-05 | 104.50 | 104.50 | 103.50 | 103.50 | 50,224 |
| 2022-09-02 | 105.00 | 106.00 | 103.00 | 106.00 | 99,140 |
| 2022-09-01 | 106.50 | 106.50 | 106.00 | 106.00 | 41,887 |
| 2022-08-31 | 108.00 | 108.00 | 108.00 | 107.50 | 151,033 |
| 2022-08-30 | 108.00 | 108.00 | 107.00 | 107.75 | 10,639 |
| 2022-08-29 | 107.75 | 107.75 | 107.75 | 107.75 | 0 |
| 2022-08-26 | 108.00 | 109.00 | 108.00 | 107.75 | 18,029 |
| 2022-08-25 | 111.00 | 111.00 | 111.00 | 110.00 | 16,867 |
| 2022-08-24 | 111.00 | 111.00 | 110.00 | 110.50 | 2,302,171 |
| 2022-08-23 | 116.00 | 116.00 | 112.00 | 114.00 | 165,036 |
| 2022-08-22 | 119.50 | 119.50 | 116.00 | 116.00 | 6,393 |
| 2022-08-19 | 115.00 | 115.00 | 115.00 | 116.25 | 17,146 |
| 2022-08-18 | 118.50 | 118.50 | 115.50 | 117.75 | 9,257 |
| 2022-08-17 | 115.00 | 115.00 | 115.00 | 116.00 | 1,295 |
| 2022-08-16 | 116.50 | 117.00 | 116.50 | 117.00 | 23,075 |
| 2022-08-15 | 117.50 | 120.00 | 116.00 | 116.50 | 57,014 |
| 2022-08-12 | 118.50 | 118.50 | 117.75 | 117.75 | 10,150 |
| 2022-08-11 | 118.00 | 118.00 | 118.00 | 118.50 | 26,725 |
| 2022-08-10 | 118.00 | 118.00 | 118.00 | 117.50 | 86,799 |
| 2022-08-09 | 118.00 | 118.00 | 117.50 | 117.50 | 3,368 |
| 2022-08-08 | 118.00 | 118.00 | 117.00 | 118.00 | 14,723 |
| 2022-08-05 | 118.00 | 118.00 | 116.00 | 117.75 | 7,802 |
| 2022-08-04 | 118.00 | 118.00 | 118.00 | 118.50 | 857 |
| 2022-08-03 | 118.50 | 119.50 | 118.00 | 118.75 | 65,436 |
| 2022-08-02 | 119.50 | 119.50 | 119.00 | 119.50 | 5,695 |
| 2022-08-01 | 120.00 | 120.00 | 120.00 | 120.00 | 20,431 |
| 2022-07-29 | 120.25 | 120.25 | 120.00 | 120.00 | 4,625 |
| 2022-07-28 | 120.50 | 120.50 | 120.00 | 120.25 | 582,595 |
| 2022-07-27 | 120.00 | 120.00 | 119.00 | 120.50 | 25,689 |
| 2022-07-26 | 122.00 | 122.00 | 121.00 | 121.00 | 67 |
| 2022-07-25 | 122.00 | 124.50 | 120.00 | 122.00 | 214,738 |
| 2022-07-22 | 122.50 | 125.00 | 122.50 | 122.50 | 184,306 |
| 2022-07-21 | 122.50 | 124.50 | 120.00 | 122.50 | 220,430 |
| 2022-07-20 | 122.50 | 122.50 | 122.50 | 122.50 | 1,357,979 |
| 2022-07-19 | 121.25 | 122.50 | 121.25 | 122.50 | 53,053 |
| 2022-07-18 | 120.00 | 120.00 | 119.50 | 121.25 | 36,310 |
| 2022-07-15 | 119.50 | 120.00 | 118.00 | 120.50 | 13,363 |
| 2022-07-14 | 119.50 | 120.00 | 119.00 | 119.50 | 41,547 |
| 2022-07-13 | 121.00 | 122.50 | 121.00 | 122.50 | 525 |
| 2022-07-12 | 121.00 | 121.00 | 121.00 | 121.00 | 24,131 |
| 2022-07-11 | 122.25 | 122.25 | 120.25 | 120.25 | 12,669 |
| 2022-07-08 | 123.50 | 123.50 | 123.50 | 122.25 | 6,339 |
| 2022-07-07 | 122.50 | 122.50 | 119.00 | 118.00 | 6,337 |
| 2022-07-06 | 120.00 | 120.00 | 119.00 | 119.50 | 33,806 |
| 2022-07-05 | 126.00 | 126.00 | 122.00 | 121.75 | 3,114 |
| 2022-07-04 | 120.50 | 123.00 | 120.50 | 125.50 | 21,162 |
| 2022-07-01 | 123.25 | 124.25 | 123.25 | 124.25 | 5,937 |
| 2022-06-30 | 120.50 | 122.00 | 120.50 | 123.25 | 77,146 |
| 2022-06-29 | 122.50 | 122.50 | 121.00 | 121.75 | 5,751 |
| 2022-06-28 | 122.50 | 122.50 | 122.50 | 121.50 | 25,014 |
| 2022-06-27 | 119.00 | 119.00 | 119.00 | 119.00 | 17,085 |
| 2022-06-24 | 121.50 | 121.50 | 121.00 | 121.00 | 5,403 |
| 2022-06-23 | 120.50 | 121.50 | 120.50 | 121.50 | 3,461 |
| 2022-06-22 | 120.00 | 120.00 | 120.00 | 120.50 | 12,447 |
| 2022-06-21 | 123.00 | 123.00 | 123.00 | 120.50 | 24,032 |
| 2022-06-20 | 120.00 | 120.00 | 119.00 | 120.00 | 14,166 |
| 2022-06-17 | 119.00 | 120.00 | 119.00 | 122.00 | 102,967 |
| 2022-06-16 | 120.00 | 120.00 | 119.00 | 120.00 | 20,745 |
| 2022-06-15 | 121.00 | 126.00 | 120.00 | 122.75 | 30,234 |
| 2022-06-14 | 121.50 | 121.50 | 121.50 | 124.00 | 18,789 |
| 2022-06-13 | 124.75 | 126.25 | 124.75 | 126.25 | 11,860 |
| 2022-06-10 | 123.00 | 124.75 | 123.00 | 124.75 | 10,196 |
| 2022-06-09 | 122.00 | 122.00 | 122.00 | 123.00 | 122,972 |
| 2022-06-08 | 124.50 | 124.50 | 122.50 | 122.50 | 45,532 |
| 2022-06-07 | 122.50 | 125.00 | 122.50 | 124.50 | 134,745 |
| 2022-06-06 | 121.75 | 122.00 | 121.75 | 122.00 | 8,386 |
| 2022-06-03 | 121.75 | 121.75 | 121.75 | 121.75 | 0 |
| 2022-06-02 | 121.75 | 121.75 | 121.75 | 121.75 | 0 |
| 2022-06-01 | 122.50 | 124.00 | 120.00 | 121.75 | 17,607 |
| 2022-05-31 | 123.50 | 125.25 | 123.50 | 125.25 | 7,397 |
| 2022-05-30 | 122.00 | 122.00 | 122.00 | 123.50 | 4,230 |
| 2022-05-27 | 125.00 | 128.00 | 122.50 | 122.50 | 90,157 |
| 2022-05-26 | 123.00 | 123.00 | 123.00 | 124.25 | 41,327 |
| 2022-05-25 | 123.00 | 124.00 | 123.00 | 124.00 | 7,317 |
| 2022-05-24 | 122.00 | 123.50 | 121.00 | 123.00 | 118,224 |
| 2022-05-23 | 122.00 | 122.00 | 121.00 | 122.00 | 26,110 |
| 2022-05-20 | 122.00 | 123.50 | 121.00 | 123.50 | 7,310 |
| 2022-05-19 | 123.25 | 123.25 | 123.00 | 123.00 | 698 |
| 2022-05-18 | 123.00 | 123.25 | 123.00 | 123.25 | 7,012 |
| 2022-05-17 | 120.00 | 120.00 | 119.50 | 123.00 | 8,396 |
| 2022-05-16 | 122.00 | 122.00 | 119.00 | 120.00 | 43,640 |
| 2022-05-13 | 119.00 | 125.00 | 119.00 | 125.00 | 32,899 |
| 2022-05-12 | 119.50 | 119.50 | 119.00 | 119.00 | 7,960 |
| 2022-05-11 | 121.00 | 121.00 | 120.50 | 121.00 | 8,855 |
| 2022-05-10 | 120.50 | 121.00 | 120.50 | 121.75 | 2,817 |
| 2022-05-09 | 121.00 | 122.00 | 118.00 | 119.50 | 48,266 |
| 2022-05-06 | 122.50 | 122.50 | 121.00 | 122.00 | 13,735 |
| 2022-05-05 | 123.00 | 123.00 | 123.00 | 124.50 | 8,170 |
| 2022-05-04 | 121.50 | 123.00 | 121.50 | 122.75 | 10,753 |
| 2022-05-03 | 126.00 | 126.00 | 121.50 | 122.50 | 55,775 |
| 2022-05-02 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2022-04-29 | 123.50 | 124.00 | 123.00 | 124.00 | 25,054 |
| 2022-04-28 | 122.00 | 124.00 | 122.00 | 124.00 | 78,672 |
| 2022-04-27 | 120.00 | 124.00 | 120.00 | 124.00 | 30,198 |
| 2022-04-26 | 117.00 | 120.00 | 117.00 | 120.00 | 7,306 |
| 2022-04-25 | 116.25 | 116.25 | 116.25 | 116.25 | 2,562 |
| 2022-04-22 | 117.00 | 117.00 | 116.25 | 116.25 | 400,269 |
| 2022-04-21 | 115.00 | 117.00 | 115.00 | 117.00 | 32,161 |
| 2022-04-20 | 113.00 | 116.00 | 113.00 | 116.00 | 89,787 |
| 2022-04-19 | 113.00 | 114.00 | 112.50 | 113.25 | 62,739 |
| 2022-04-18 | 112.25 | 112.25 | 112.25 | 112.25 | 0 |
| 2022-04-15 | 112.25 | 112.25 | 112.25 | 112.25 | 0 |
| 2022-04-14 | 112.50 | 112.50 | 112.00 | 112.25 | 18,794 |
| 2022-04-13 | 113.00 | 113.00 | 112.50 | 112.75 | 4,244 |
| 2022-04-12 | 113.00 | 113.50 | 112.50 | 112.75 | 14,269 |
| 2022-04-11 | 113.00 | 113.00 | 113.00 | 113.25 | 2,000 |
| 2022-04-08 | 113.00 | 113.00 | 112.50 | 113.25 | 4,542 |
| 2022-04-07 | 112.00 | 113.25 | 112.00 | 113.25 | 2,187 |
| 2022-04-06 | 112.50 | 112.50 | 110.00 | 112.00 | 95,224 |
| 2022-04-05 | 113.00 | 113.00 | 111.50 | 112.25 | 59,676 |
| 2022-04-04 | 113.00 | 114.00 | 113.00 | 113.00 | 37,642 |
| 2022-04-01 | 113.00 | 113.00 | 112.50 | 112.50 | 93,394 |
| 2022-03-31 | 113.00 | 113.00 | 112.50 | 113.25 | 64,636 |
| 2022-03-30 | 113.50 | 114.00 | 112.50 | 113.25 | 76,576 |
| 2022-03-29 | 116.00 | 116.00 | 116.00 | 116.00 | 4,776 |
| 2022-03-28 | 113.00 | 113.00 | 112.50 | 113.00 | 31,431 |
| 2022-03-25 | 113.00 | 113.00 | 113.00 | 112.75 | 18,766 |
| 2022-03-24 | 113.00 | 113.00 | 113.00 | 113.00 | 10,372 |
| 2022-03-23 | 113.00 | 115.00 | 112.50 | 115.00 | 23,965 |
| 2022-03-22 | 113.50 | 113.50 | 113.00 | 112.75 | 11,777 |
| 2022-03-21 | 114.00 | 114.00 | 112.50 | 113.50 | 40,275 |
| 2022-03-18 | 115.00 | 115.00 | 114.00 | 114.00 | 17,757 |
| 2022-03-17 | 113.50 | 114.00 | 113.00 | 113.75 | 257,411 |
| 2022-03-16 | 114.00 | 114.00 | 114.00 | 113.75 | 8,648 |
| 2022-03-15 | 114.50 | 114.50 | 113.50 | 113.75 | 55,267 |
| 2022-03-14 | 112.50 | 115.50 | 112.50 | 115.00 | 55,737 |
| 2022-03-11 | 112.00 | 112.00 | 112.00 | 112.25 | 11,512 |
| 2022-03-10 | 112.00 | 112.00 | 112.00 | 112.00 | 58,884 |
| 2022-03-09 | 109.50 | 112.50 | 109.50 | 110.00 | 17,646 |
| 2022-03-08 | 109.50 | 111.50 | 108.00 | 108.75 | 62,978 |
| 2022-03-07 | 112.00 | 112.00 | 109.50 | 109.50 | 30,913 |
| 2022-03-04 | 114.00 | 114.00 | 110.00 | 112.00 | 30,867 |
| 2022-03-03 | 115.00 | 115.50 | 114.00 | 114.50 | 28,566 |
| 2022-03-02 | 115.50 | 115.50 | 114.00 | 114.75 | 533,168 |
| 2022-03-01 | 117.00 | 117.00 | 115.00 | 116.25 | 28,208 |
| 2022-02-28 | 116.00 | 116.50 | 116.00 | 117.50 | 13,904 |
| 2022-02-25 | 116.00 | 116.00 | 115.00 | 115.00 | 17,294 |
| 2022-02-24 | 117.00 | 118.00 | 112.50 | 114.50 | 1,813,222 |
| 2022-02-23 | 122.00 | 122.00 | 118.00 | 119.00 | 156,531 |
| 2022-02-22 | 123.00 | 123.50 | 119.00 | 119.50 | 11,301 |
| 2022-02-21 | 120.00 | 120.00 | 118.00 | 119.50 | 12,677 |
| 2022-02-18 | 121.00 | 121.00 | 119.00 | 118.75 | 17,790 |
| 2022-02-17 | 119.50 | 119.50 | 118.50 | 119.25 | 261,750 |
| 2022-02-16 | 121.50 | 121.50 | 118.00 | 118.25 | 92,101 |
| 2022-02-15 | 124.00 | 124.00 | 119.00 | 119.00 | 52,269 |
| 2022-02-14 | 125.00 | 125.00 | 118.00 | 118.00 | 118,488 |
| 2022-02-11 | 123.50 | 124.00 | 123.50 | 126.00 | 2,518 |
| 2022-02-10 | 124.50 | 124.50 | 124.00 | 124.00 | 13,997 |
| 2022-02-09 | 124.50 | 124.50 | 124.50 | 124.25 | 9,651 |
| 2022-02-08 | 124.50 | 124.50 | 124.50 | 124.50 | 13,901 |
| 2022-02-07 | 124.00 | 125.00 | 124.00 | 124.50 | 9,958 |
| 2022-02-04 | 124.00 | 124.50 | 124.00 | 124.50 | 9,539 |
| 2022-02-03 | 126.00 | 126.00 | 124.50 | 124.50 | 7,706 |
| 2022-02-02 | 123.00 | 126.00 | 123.00 | 126.00 | 8,376 |
| 2022-02-01 | 123.00 | 125.00 | 123.00 | 125.00 | 26,965 |
| 2022-01-31 | 123.50 | 125.00 | 123.00 | 123.00 | 13,029 |
| 2022-01-28 | 122.00 | 124.00 | 122.00 | 122.50 | 8,907 |
| 2022-01-27 | 121.50 | 122.00 | 121.00 | 121.50 | 10,184 |
| 2022-01-26 | 122.00 | 122.00 | 121.50 | 121.75 | 7,557 |
| 2022-01-25 | 123.00 | 123.00 | 121.00 | 121.50 | 28,023 |
| 2022-01-24 | 124.00 | 124.00 | 122.00 | 122.00 | 35,750 |
| 2022-01-21 | 124.00 | 127.00 | 123.50 | 127.00 | 18,339 |
| 2022-01-20 | 123.50 | 125.00 | 123.50 | 125.00 | 16,294 |
| 2022-01-19 | 125.00 | 125.00 | 122.00 | 122.00 | 13,731 |
| 2022-01-18 | 125.00 | 125.00 | 125.00 | 125.00 | 1,460,051 |
| 2022-01-17 | 128.00 | 128.00 | 121.00 | 124.50 | 20,207 |
| 2022-01-14 | 121.00 | 122.00 | 121.00 | 123.00 | 6,351 |
| 2022-01-13 | 122.50 | 125.00 | 122.00 | 123.00 | 563,533 |
| 2022-01-12 | 124.00 | 124.00 | 122.00 | 122.00 | 1,049,222 |
| 2022-01-11 | 124.00 | 125.00 | 123.00 | 124.50 | 311,287 |
| 2022-01-10 | 124.00 | 125.00 | 123.00 | 123.75 | 31,501 |
| 2022-01-07 | 122.50 | 122.50 | 121.50 | 121.75 | 267,323 |
| 2022-01-06 | 123.50 | 123.50 | 122.00 | 122.25 | 161,127 |
| 2022-01-05 | 124.50 | 125.00 | 123.50 | 124.00 | 117,259 |
| 2022-01-04 | 125.00 | 125.00 | 124.00 | 124.00 | 299,145 |
| 2022-01-03 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2021-12-31 | 122.50 | 125.00 | 122.00 | 122.50 | 228,180 |
| 2021-12-30 | 125.00 | 125.00 | 122.00 | 122.25 | 107,199 |
| 2021-12-29 | 122.00 | 125.00 | 120.50 | 124.25 | 66,696 |
| 2021-12-28 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2021-12-27 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2021-12-24 | 121.50 | 121.50 | 120.00 | 120.50 | 48,531 |
| 2021-12-23 | 124.00 | 124.00 | 120.00 | 121.50 | 271,829 |
| 2021-12-22 | 123.50 | 123.50 | 123.00 | 123.50 | 61,640 |
| 2021-12-21 | 124.00 | 124.00 | 122.50 | 123.75 | 155,931 |
| 2021-12-20 | 123.50 | 124.50 | 123.00 | 124.00 | 32,866 |
| 2021-12-17 | 125.50 | 125.50 | 123.50 | 124.50 | 35,509 |
| 2021-12-16 | 124.50 | 125.50 | 124.50 | 125.25 | 24,091 |
| 2021-12-15 | 126.00 | 127.00 | 123.00 | 127.00 | 373,942 |
| 2021-12-14 | 124.00 | 127.00 | 124.00 | 127.00 | 29,618 |
| 2021-12-13 | 124.00 | 124.00 | 123.50 | 123.50 | 18,501 |
| 2021-12-10 | 124.00 | 124.00 | 123.00 | 125.25 | 17,716 |
| 2021-12-09 | 125.00 | 125.00 | 122.00 | 125.00 | 87,220 |
| 2021-12-08 | 124.00 | 125.00 | 120.00 | 125.00 | 357,050 |
| 2021-12-07 | 125.00 | 125.00 | 123.00 | 123.00 | 19,018 |
| 2021-12-06 | 124.00 | 124.50 | 123.00 | 124.00 | 91,179 |
| 2021-12-03 | 124.00 | 124.00 | 121.50 | 121.50 | 34,100 |
| 2021-12-02 | 127.50 | 127.50 | 124.00 | 124.50 | 40,485 |
| 2021-12-01 | 127.00 | 127.00 | 122.00 | 124.00 | 86,083 |
| 2021-11-30 | 127.00 | 127.00 | 124.50 | 124.50 | 53,434 |
| 2021-11-29 | 127.00 | 127.00 | 126.00 | 126.00 | 22,212 |
| 2021-11-26 | 127.00 | 127.00 | 124.00 | 127.00 | 46,424 |
| 2021-11-25 | 128.00 | 128.00 | 126.50 | 126.50 | 57,910 |
| 2021-11-24 | 128.00 | 130.50 | 124.00 | 129.00 | 263,567 |
| 2021-11-23 | 128.00 | 129.50 | 126.00 | 129.50 | 543,790 |
| 2021-11-22 | 128.00 | 128.00 | 127.00 | 127.00 | 315,321 |
| 2021-11-19 | 127.50 | 128.50 | 127.50 | 128.25 | 22,620 |
| 2021-11-18 | 129.00 | 129.00 | 126.00 | 128.50 | 53,521 |
| 2021-11-17 | 128.00 | 129.50 | 128.00 | 129.25 | 11,620 |
| 2021-11-16 | 128.00 | 128.50 | 128.00 | 128.25 | 12,845 |
| 2021-11-15 | 128.00 | 128.00 | 127.00 | 128.00 | 9,085 |
| 2021-11-12 | 128.00 | 128.00 | 128.00 | 129.00 | 9,013 |
| 2021-11-11 | 127.00 | 128.00 | 127.00 | 128.00 | 19,580 |
| 2021-11-10 | 128.50 | 128.50 | 127.00 | 128.50 | 25,597 |
| 2021-11-09 | 129.00 | 130.00 | 128.00 | 128.00 | 2,020,450 |
| 2021-11-08 | 127.00 | 128.50 | 127.00 | 128.50 | 21,344 |
| 2021-11-05 | 129.00 | 129.00 | 127.00 | 126.50 | 14,308 |
| 2021-11-04 | 129.00 | 129.00 | 128.50 | 128.50 | 7,043 |
| 2021-11-03 | 130.00 | 130.00 | 129.00 | 129.00 | 1,135 |
| 2021-11-02 | 127.00 | 127.00 | 125.00 | 125.75 | 16,662 |
| 2021-11-01 | 125.50 | 127.50 | 125.00 | 126.00 | 16,293 |
| 2021-10-29 | 126.50 | 126.50 | 125.00 | 125.50 | 45,851 |
| 2021-10-28 | 127.00 | 127.00 | 127.00 | 127.00 | 21,302 |
| 2021-10-27 | 129.00 | 129.00 | 125.00 | 125.00 | 79,185 |
| 2021-10-26 | 131.50 | 132.00 | 128.50 | 131.25 | 13,418 |
| 2021-10-25 | 130.00 | 130.00 | 127.00 | 129.00 | 34,299 |
| 2021-10-22 | 129.00 | 130.50 | 129.00 | 130.25 | 22,955 |
| 2021-10-21 | 130.00 | 134.00 | 128.00 | 134.00 | 14,009 |
| 2021-10-20 | 131.50 | 131.50 | 129.00 | 130.50 | 11,284 |
| 2021-10-19 | 129.00 | 130.00 | 128.00 | 128.00 | 37,947 |
| 2021-10-18 | 130.00 | 130.00 | 129.00 | 130.00 | 15,299 |
| 2021-10-15 | 130.50 | 134.00 | 129.00 | 131.50 | 318,778 |
| 2021-10-14 | 130.50 | 133.00 | 130.50 | 133.00 | 4,784 |
| 2021-10-13 | 129.00 | 130.50 | 129.00 | 132.25 | 171,247 |
| 2021-10-12 | 130.00 | 131.50 | 127.50 | 127.50 | 68,279 |
| 2021-10-11 | 131.00 | 131.00 | 128.00 | 129.00 | 60,568 |
| 2021-10-08 | 130.00 | 134.00 | 130.00 | 130.75 | 38,584 |
| 2021-10-07 | 129.00 | 132.50 | 128.00 | 131.00 | 74,334 |
| 2021-10-06 | 137.50 | 137.50 | 125.50 | 129.00 | 144,951 |
| 2021-10-05 | 137.00 | 137.00 | 136.00 | 136.50 | 29,186 |
| 2021-10-04 | 137.00 | 137.00 | 137.00 | 137.00 | 9,510 |
| 2021-10-01 | 138.00 | 138.00 | 137.75 | 137.75 | 61,423 |
| 2021-09-30 | 137.00 | 137.00 | 137.00 | 138.00 | 79,053 |
| 2021-09-29 | 134.00 | 134.00 | 134.00 | 137.00 | 12,322 |
| 2021-09-28 | 135.00 | 137.00 | 134.00 | 134.50 | 50,443 |
| 2021-09-27 | 136.00 | 136.00 | 135.00 | 135.50 | 128,950 |
| 2021-09-24 | 136.50 | 141.00 | 136.00 | 141.00 | 16,304 |
| 2021-09-23 | 137.50 | 137.50 | 135.00 | 135.00 | 42,234 |
| 2021-09-22 | 140.50 | 140.50 | 140.50 | 138.75 | 28,225 |
| 2021-09-21 | 140.00 | 140.00 | 137.25 | 137.25 | 22,323 |
| 2021-09-20 | 135.00 | 140.00 | 134.50 | 140.00 | 23,357 |
| 2021-09-17 | 135.00 | 135.00 | 135.00 | 135.00 | 54,781 |
| 2021-09-16 | 135.00 | 135.00 | 134.00 | 135.00 | 69,164 |
| 2021-09-15 | 136.50 | 137.00 | 135.50 | 136.00 | 56,890 |
| 2021-09-14 | 134.00 | 134.00 | 134.00 | 134.00 | 5,178 |
| 2021-09-13 | 136.50 | 137.00 | 136.50 | 135.50 | 25,285 |
| 2021-09-10 | 134.50 | 134.50 | 134.50 | 135.75 | 193,687 |
| 2021-09-09 | 135.00 | 136.50 | 133.00 | 136.50 | 12,180 |
| 2021-09-08 | 136.50 | 137.00 | 136.50 | 137.00 | 38,969 |
| 2021-09-07 | 135.00 | 137.50 | 135.00 | 136.50 | 20,128 |
| 2021-09-06 | 138.00 | 138.00 | 134.00 | 134.00 | 18,202 |
| 2021-09-03 | 134.50 | 135.00 | 133.00 | 136.50 | 27,827 |
| 2021-09-02 | 134.50 | 135.00 | 134.50 | 135.00 | 105,458 |
| 2021-09-01 | 134.50 | 134.50 | 134.50 | 132.75 | 3,660 |
| 2021-08-31 | 132.00 | 132.00 | 132.00 | 133.00 | 11,431 |
| 2021-08-30 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2021-08-27 | 131.50 | 135.00 | 131.50 | 133.25 | 80,657 |
| 2021-08-26 | 133.00 | 133.00 | 133.00 | 133.25 | 1,024 |
| 2021-08-25 | 135.00 | 135.00 | 133.25 | 133.25 | 1 |
| 2021-08-24 | 135.00 | 135.00 | 135.00 | 135.00 | 26,844 |
| 2021-08-23 | 135.00 | 135.00 | 133.25 | 133.25 | 150 |
| 2021-08-20 | 134.50 | 135.00 | 134.50 | 135.00 | 673,909 |
| 2021-08-19 | 133.25 | 133.25 | 131.75 | 131.75 | 100,222 |
| 2021-08-18 | 134.00 | 134.00 | 133.25 | 133.25 | 10,299 |
| 2021-08-17 | 134.00 | 134.00 | 134.00 | 134.00 | 54 |
| 2021-08-16 | 131.50 | 132.50 | 131.50 | 132.50 | 139,740 |
| 2021-08-13 | 130.00 | 131.50 | 130.00 | 131.50 | 19,208 |
| 2021-08-12 | 135.00 | 135.00 | 130.00 | 130.00 | 5,339 |
| 2021-08-11 | 135.00 | 135.00 | 135.00 | 132.50 | 6,498 |
| 2021-08-10 | 131.00 | 131.00 | 130.00 | 130.00 | 391,381 |
| 2021-08-09 | 130.00 | 130.00 | 129.50 | 130.00 | 15,249 |
| 2021-08-06 | 130.00 | 130.00 | 130.00 | 130.00 | 530 |
| 2021-08-05 | 130.00 | 130.50 | 129.00 | 130.50 | 12,762 |
| 2021-08-04 | 134.50 | 134.50 | 129.00 | 131.00 | 46,937 |
| 2021-08-03 | 133.00 | 133.00 | 129.00 | 132.00 | 50,740 |
| 2021-08-02 | 134.00 | 134.00 | 134.00 | 134.00 | 6,490 |
| 2021-07-30 | 133.00 | 136.00 | 131.50 | 136.25 | 59,479 |
| 2021-07-29 | 134.00 | 136.00 | 133.00 | 136.00 | 84,889 |
| 2021-07-28 | 135.50 | 136.00 | 135.50 | 135.00 | 54,771 |
| 2021-07-27 | 132.00 | 134.00 | 132.00 | 134.00 | 19,107 |
| 2021-07-26 | 133.00 | 135.00 | 131.00 | 134.00 | 34,480 |