Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | 118.00 | 118.50 | 116.00 | 117.00 | 292,310 |
| 2026-05-28 | 115.00 | 117.50 | 115.00 | 115.50 | 250,817 |
| 2026-05-27 | 116.00 | 118.00 | 116.00 | 117.00 | 547,220 |
| 2026-05-26 | 115.50 | 117.50 | 115.50 | 116.00 | 368,310 |
| 2026-05-25 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-22 | 116.50 | 117.50 | 116.00 | 116.00 | 367,976 |
| 2026-05-21 | 117.00 | 117.50 | 116.00 | 116.50 | 270,045 |
| 2026-05-20 | 116.50 | 117.50 | 116.00 | 117.50 | 199,858 |
| 2026-05-19 | 117.00 | 118.00 | 116.00 | 116.00 | 385,719 |
| 2026-05-18 | 119.00 | 119.00 | 117.00 | 118.50 | 213,821 |
| 2026-05-15 | 119.50 | 119.50 | 118.00 | 118.00 | 122,805 |
| 2026-05-14 | 117.00 | 119.00 | 117.00 | 117.00 | 132,861 |
| 2026-05-13 | 120.00 | 120.00 | 117.00 | 117.00 | 268,359 |
| 2026-05-12 | 120.00 | 120.00 | 118.50 | 119.50 | 109,724 |
| 2026-05-11 | 119.50 | 120.50 | 118.00 | 120.50 | 275,304 |
| 2026-05-08 | 120.50 | 120.50 | 117.00 | 117.50 | 518,956 |
| 2026-05-07 | 119.00 | 119.00 | 117.00 | 117.00 | 246,941 |
| 2026-05-06 | 117.75 | 118.50 | 117.00 | 117.50 | 647,270 |
| 2026-05-05 | 120.00 | 120.00 | 117.00 | 118.50 | 178,621 |
| 2026-05-04 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-01 | 118.00 | 120.00 | 118.00 | 120.00 | 63,122 |
| 2026-04-30 | 119.00 | 121.50 | 118.00 | 118.00 | 97,284 |
| 2026-04-29 | 119.50 | 120.00 | 119.00 | 119.00 | 95,514 |
| 2026-04-28 | 121.00 | 121.00 | 119.00 | 119.50 | 415,630 |
| 2026-04-27 | 120.00 | 122.00 | 120.00 | 122.00 | 161,899 |
| 2026-04-24 | 119.50 | 119.50 | 119.00 | 119.00 | 174,846 |
| 2026-04-23 | 120.00 | 120.00 | 119.50 | 119.50 | 165,175 |
| 2026-04-22 | 120.00 | 120.00 | 115.50 | 117.50 | 419,167 |
| 2026-04-21 | 121.50 | 123.00 | 120.00 | 122.00 | 184,460 |
| 2026-04-20 | 121.50 | 122.00 | 120.00 | 122.00 | 167,843 |
| 2026-04-17 | 119.50 | 120.50 | 119.50 | 120.50 | 249,223 |
| 2026-04-16 | 122.00 | 122.00 | 120.00 | 120.00 | 263,223 |
| 2026-04-15 | 119.50 | 120.75 | 119.50 | 120.75 | 123,261 |
| 2026-04-14 | 119.00 | 119.50 | 119.00 | 119.50 | 325,654 |
| 2026-04-13 | 118.00 | 119.00 | 116.50 | 118.00 | 289,950 |
| 2026-04-10 | 120.50 | 120.50 | 118.00 | 118.00 | 351,981 |
| 2026-04-09 | 118.00 | 119.50 | 117.50 | 117.50 | 350,986 |
| 2026-04-08 | 118.50 | 120.50 | 118.00 | 118.00 | 389,614 |
| 2026-04-07 | 116.00 | 116.50 | 114.50 | 116.00 | 1,249,230 |
| 2026-04-06 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2026-04-03 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2026-04-02 | 115.00 | 115.50 | 112.50 | 114.50 | 389,185 |
| 2026-04-01 | 116.50 | 118.50 | 114.50 | 115.00 | 589,045 |
| 2026-03-31 | 115.00 | 115.50 | 113.00 | 115.50 | 674,833 |
| 2026-03-30 | 116.50 | 116.50 | 112.00 | 115.00 | 1,187,382 |
| 2026-03-27 | 117.00 | 117.00 | 116.00 | 116.50 | 292,705 |
| 2026-03-26 | 118.00 | 118.50 | 117.00 | 117.00 | 687,723 |
| 2026-03-25 | 118.00 | 118.50 | 116.50 | 117.00 | 266,537 |
| 2026-03-24 | 118.00 | 120.00 | 117.00 | 120.00 | 349,679 |
| 2026-03-23 | 121.00 | 121.50 | 116.50 | 117.50 | 1,044,339 |
| 2026-03-20 | 121.50 | 122.00 | 121.00 | 122.00 | 470,411 |
| 2026-03-19 | 122.00 | 122.50 | 120.50 | 120.50 | 386,669 |
| 2026-03-18 | 124.00 | 124.00 | 122.00 | 122.00 | 199,913 |
| 2026-03-17 | 122.00 | 122.00 | 122.00 | 122.00 | 430,308 |
| 2026-03-16 | 124.50 | 124.50 | 122.00 | 122.00 | 239,126 |
| 2026-03-13 | 123.00 | 123.00 | 122.00 | 122.00 | 518,020 |
| 2026-03-12 | 124.00 | 124.00 | 122.50 | 122.50 | 333,397 |
| 2026-03-11 | 127.00 | 127.50 | 124.50 | 127.00 | 756,395 |
| 2026-03-10 | 126.00 | 127.50 | 126.00 | 127.50 | 379,326 |
| 2026-03-09 | 126.00 | 127.00 | 124.50 | 127.00 | 582,937 |
| 2026-03-06 | 125.50 | 125.50 | 125.00 | 125.50 | 409,112 |
| 2026-03-05 | 125.50 | 126.00 | 125.00 | 125.00 | 448,167 |
| 2026-03-04 | 124.50 | 126.00 | 124.50 | 126.00 | 330,279 |
| 2026-03-03 | 125.50 | 126.00 | 124.00 | 125.00 | 595,493 |
| 2026-03-02 | 125.00 | 126.50 | 125.00 | 126.00 | 526,431 |
| 2026-02-27 | 126.50 | 127.50 | 126.00 | 127.50 | 361,621 |
| 2026-02-26 | 127.00 | 127.00 | 125.50 | 125.50 | 178,980 |
| 2026-02-25 | 125.50 | 127.50 | 125.50 | 127.50 | 179,015 |
| 2026-02-24 | 127.50 | 127.50 | 126.00 | 127.50 | 237,966 |
| 2026-02-23 | 128.00 | 128.00 | 125.50 | 127.00 | 116,242 |
| 2026-02-20 | 128.00 | 128.00 | 127.00 | 128.00 | 140,304 |
| 2026-02-19 | 127.50 | 127.50 | 127.00 | 127.50 | 511,919 |
| 2026-02-18 | 125.50 | 127.50 | 125.50 | 127.50 | 423,358 |
| 2026-02-17 | 127.00 | 127.00 | 124.50 | 127.00 | 73,244 |
| 2026-02-16 | 126.50 | 126.50 | 124.00 | 126.50 | 1,299,077 |
| 2026-02-13 | 126.00 | 126.50 | 126.00 | 126.50 | 321,164 |
| 2026-02-12 | 124.50 | 126.50 | 124.50 | 126.00 | 130,275 |
| 2026-02-11 | 125.50 | 126.00 | 124.50 | 124.50 | 99,541 |
| 2026-02-10 | 125.50 | 125.50 | 124.50 | 125.50 | 182,783 |
| 2026-02-09 | 125.00 | 125.50 | 125.00 | 125.50 | 278,753 |
| 2026-02-06 | 126.00 | 126.00 | 124.50 | 124.50 | 189,697 |
| 2026-02-05 | 125.50 | 125.50 | 124.50 | 125.50 | 142,385 |
| 2026-02-04 | 124.00 | 125.50 | 124.00 | 124.00 | 275,650 |
| 2026-02-03 | 125.00 | 125.00 | 124.50 | 125.00 | 679,998 |
| 2026-02-02 | 124.50 | 124.50 | 123.00 | 124.50 | 400,846 |
| 2026-01-30 | 124.50 | 124.50 | 124.00 | 124.00 | 352,465 |
| 2026-01-29 | 122.50 | 124.00 | 122.50 | 124.00 | 384,303 |
| 2026-01-28 | 124.00 | 124.50 | 122.50 | 124.50 | 350,623 |
| 2026-01-27 | 122.00 | 124.00 | 121.00 | 124.00 | 1,174,277 |
| 2026-01-26 | 124.50 | 124.50 | 122.00 | 122.50 | 369,631 |
| 2026-01-23 | 122.50 | 124.50 | 122.00 | 124.00 | 197,161 |
| 2026-01-22 | 123.00 | 123.00 | 122.50 | 122.50 | 1,472,580 |
| 2026-01-21 | 122.00 | 122.00 | 122.00 | 122.00 | 704,875 |
| 2026-01-20 | 123.00 | 123.00 | 121.50 | 122.50 | 420,772 |
| 2026-01-19 | 124.00 | 124.00 | 123.00 | 123.00 | 98,611 |
| 2026-01-16 | 124.00 | 124.00 | 123.50 | 124.00 | 52,110 |
| 2026-01-15 | 124.00 | 124.50 | 123.00 | 124.50 | 530,452 |
| 2026-01-14 | 124.00 | 124.00 | 123.00 | 123.00 | 234,128 |
| 2026-01-13 | 125.00 | 125.00 | 123.00 | 124.00 | 211,298 |
| 2026-01-12 | 124.50 | 125.00 | 123.00 | 123.00 | 499,551 |
| 2026-01-09 | 124.50 | 124.50 | 123.50 | 124.00 | 289,046 |
| 2026-01-08 | 124.50 | 124.50 | 123.50 | 124.00 | 106,693 |
| 2026-01-07 | 124.00 | 124.00 | 123.00 | 123.00 | 675,255 |
| 2026-01-06 | 124.00 | 124.00 | 123.00 | 123.50 | 392,020 |
| 2026-01-05 | 123.50 | 124.00 | 123.50 | 124.00 | 480,132 |
| 2026-01-02 | 123.00 | 124.00 | 121.50 | 124.00 | 298,537 |
| 2026-01-01 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2025-12-31 | 123.00 | 123.50 | 123.00 | 123.50 | 305,193 |
| 2025-12-30 | 121.50 | 123.50 | 121.50 | 123.00 | 144,889 |
| 2025-12-29 | 121.50 | 123.00 | 121.00 | 122.00 | 246,630 |
| 2025-12-26 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2025-12-25 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2025-12-24 | 123.00 | 123.50 | 123.00 | 123.50 | 22,173 |
| 2025-12-23 | 123.00 | 123.50 | 122.00 | 123.00 | 930,474 |
| 2025-12-22 | 121.00 | 123.50 | 121.00 | 123.00 | 200,614 |
| 2025-12-19 | 121.50 | 123.00 | 121.50 | 123.00 | 304,933 |
| 2025-12-18 | 122.00 | 122.00 | 121.50 | 121.50 | 157,400 |
| 2025-12-17 | 122.00 | 122.00 | 121.00 | 121.50 | 633,777 |
| 2025-12-16 | 120.00 | 122.50 | 120.00 | 122.00 | 105,549 |
| 2025-12-15 | 121.00 | 122.50 | 120.50 | 122.00 | 585,924 |
| 2025-12-12 | 120.50 | 123.00 | 120.50 | 123.00 | 78,252 |
| 2025-12-11 | 121.50 | 123.00 | 120.50 | 121.50 | 227,813 |
| 2025-12-10 | 121.50 | 121.50 | 121.00 | 121.50 | 2,790,873 |
| 2025-12-09 | 122.50 | 122.50 | 120.50 | 120.50 | 544,058 |
| 2025-12-08 | 121.50 | 122.00 | 121.00 | 121.50 | 233,196 |
| 2025-12-05 | 122.50 | 122.50 | 121.50 | 121.50 | 110,700 |
| 2025-12-04 | 123.00 | 123.50 | 121.50 | 122.00 | 1,522,511 |
| 2025-12-03 | 124.50 | 125.00 | 124.00 | 125.00 | 427,199 |
| 2025-12-02 | 124.50 | 124.50 | 122.50 | 123.50 | 147,876 |
| 2025-12-01 | 122.00 | 124.00 | 122.00 | 122.50 | 131,564 |
| 2025-11-28 | 124.00 | 124.00 | 122.00 | 122.00 | 689,831 |
| 2025-11-27 | 124.00 | 124.00 | 122.00 | 122.00 | 402,996 |
| 2025-11-26 | 124.00 | 124.00 | 122.00 | 122.00 | 338,239 |
| 2025-11-25 | 123.00 | 123.00 | 122.00 | 123.00 | 252,639 |
| 2025-11-24 | 123.00 | 124.00 | 122.00 | 122.00 | 238,296 |
| 2025-11-21 | 123.00 | 123.00 | 122.00 | 122.25 | 117,982 |
| 2025-11-20 | 122.50 | 123.50 | 122.00 | 122.00 | 360,661 |
| 2025-11-19 | 123.50 | 123.50 | 122.50 | 122.50 | 1,038,846 |
| 2025-11-18 | 122.00 | 123.50 | 122.00 | 123.50 | 184,100 |
| 2025-11-17 | 123.50 | 123.50 | 122.00 | 122.00 | 91,673 |
| 2025-11-14 | 123.00 | 123.00 | 121.50 | 121.50 | 94,416 |
| 2025-11-13 | 122.50 | 122.50 | 121.50 | 122.00 | 423,227 |
| 2025-11-12 | 122.00 | 122.50 | 121.00 | 122.50 | 983,220 |
| 2025-11-11 | 121.00 | 122.50 | 121.00 | 121.50 | 922,326 |
| 2025-11-10 | 123.50 | 123.50 | 121.00 | 122.00 | 570,659 |
| 2025-11-07 | 122.50 | 123.50 | 121.50 | 122.50 | 221,369 |
| 2025-11-06 | 124.00 | 124.00 | 123.00 | 123.50 | 247,081 |
| 2025-11-05 | 123.50 | 124.50 | 123.50 | 124.00 | 628,216 |
| 2025-11-04 | 123.50 | 124.50 | 123.50 | 124.00 | 682,299 |
| 2025-11-03 | 125.00 | 125.00 | 124.00 | 124.50 | 283,817 |
| 2025-10-31 | 125.00 | 125.00 | 123.50 | 123.50 | 240,459 |
| 2025-10-30 | 125.00 | 125.00 | 123.50 | 124.50 | 140,867 |
| 2025-10-29 | 125.00 | 125.00 | 124.00 | 124.50 | 143,525 |
| 2025-10-28 | 124.50 | 126.00 | 124.50 | 124.50 | 603,977 |
| 2025-10-27 | 125.00 | 125.00 | 124.50 | 124.50 | 266,679 |
| 2025-10-24 | 125.00 | 125.00 | 124.50 | 124.50 | 94,161 |
| 2025-10-23 | 125.00 | 125.00 | 125.00 | 125.00 | 267,350 |
| 2025-10-22 | 125.00 | 125.00 | 124.50 | 124.50 | 215,359 |
| 2025-10-21 | 124.50 | 125.50 | 124.50 | 125.00 | 303,805 |
| 2025-10-20 | 124.00 | 125.00 | 123.50 | 125.00 | 150,086 |
| 2025-10-17 | 125.00 | 125.50 | 124.00 | 124.00 | 495,489 |
| 2025-10-16 | 125.00 | 125.50 | 125.00 | 125.50 | 222,928 |
| 2025-10-15 | 126.00 | 126.00 | 125.00 | 125.00 | 331,311 |
| 2025-10-14 | 125.50 | 126.00 | 125.00 | 125.00 | 245,771 |
| 2025-10-13 | 124.50 | 126.00 | 124.50 | 126.00 | 268,725 |
| 2025-10-10 | 125.50 | 125.50 | 124.50 | 124.50 | 178,006 |
| 2025-10-09 | 126.00 | 126.00 | 125.50 | 125.50 | 87,208 |
| 2025-10-08 | 124.00 | 126.00 | 124.00 | 125.00 | 165,736 |
| 2025-10-07 | 125.50 | 125.50 | 124.50 | 125.00 | 158,837 |
| 2025-10-06 | 125.50 | 125.50 | 125.00 | 125.50 | 337,676 |
| 2025-10-03 | 125.00 | 126.00 | 125.00 | 126.00 | 412,346 |
| 2025-10-02 | 125.50 | 125.50 | 124.50 | 124.50 | 99,051 |
| 2025-10-01 | 125.50 | 126.00 | 124.50 | 125.00 | 204,991 |
| 2025-09-30 | 125.00 | 125.50 | 124.00 | 125.50 | 319,627 |
| 2025-09-29 | 125.00 | 126.50 | 125.00 | 126.00 | 167,728 |
| 2025-09-26 | 125.50 | 126.00 | 125.50 | 126.00 | 138,125 |
| 2025-09-25 | 125.00 | 127.50 | 125.00 | 125.50 | 231,059 |
| 2025-09-24 | 129.50 | 129.50 | 128.50 | 128.50 | 261,676 |
| 2025-09-23 | 128.50 | 129.50 | 128.00 | 128.50 | 277,379 |
| 2025-09-22 | 128.50 | 129.50 | 127.00 | 127.00 | 410,718 |
| 2025-09-19 | 129.00 | 129.00 | 127.50 | 127.50 | 161,167 |
| 2025-09-18 | 130.00 | 130.00 | 128.00 | 128.00 | 656,549 |
| 2025-09-17 | 129.50 | 129.50 | 129.00 | 129.00 | 421,959 |
| 2025-09-16 | 129.50 | 130.00 | 129.00 | 129.00 | 788,980 |
| 2025-09-15 | 130.00 | 130.00 | 129.50 | 129.50 | 152,869 |
| 2025-09-12 | 129.50 | 130.00 | 129.50 | 130.00 | 297,900 |
| 2025-09-11 | 129.00 | 129.00 | 129.00 | 129.00 | 247,652 |
| 2025-09-10 | 129.00 | 129.00 | 129.00 | 129.00 | 454,814 |
| 2025-09-09 | 129.50 | 129.50 | 129.00 | 129.00 | 401,186 |
| 2025-09-08 | 129.00 | 129.00 | 128.50 | 128.50 | 56,000 |
| 2025-09-05 | 128.00 | 129.00 | 128.00 | 129.00 | 198,546 |
| 2025-09-04 | 128.00 | 128.50 | 128.00 | 128.00 | 561,020 |
| 2025-09-03 | 127.00 | 128.00 | 126.00 | 128.00 | 461,359 |
| 2025-09-02 | 126.00 | 127.00 | 126.00 | 127.00 | 421,952 |
| 2025-09-01 | 125.00 | 126.00 | 125.00 | 126.00 | 102,402 |
| 2025-08-29 | 125.00 | 125.50 | 124.50 | 125.50 | 245,987 |
| 2025-08-28 | 123.00 | 125.00 | 123.00 | 124.00 | 761,596 |
| 2025-08-27 | 124.00 | 124.50 | 123.50 | 124.00 | 598,197 |
| 2025-08-26 | 125.00 | 125.00 | 123.00 | 123.50 | 532,026 |
| 2025-08-25 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-08-22 | 125.00 | 125.00 | 124.00 | 124.00 | 265,522 |
| 2025-08-21 | 126.00 | 126.00 | 124.50 | 125.00 | 217,024 |
| 2025-08-20 | 127.00 | 127.00 | 125.00 | 126.00 | 729,257 |
| 2025-08-19 | 127.00 | 127.00 | 126.00 | 126.00 | 417,802 |
| 2025-08-18 | 127.50 | 128.00 | 127.00 | 127.50 | 439,870 |
| 2025-08-15 | 128.00 | 128.00 | 127.50 | 127.50 | 87,341 |
| 2025-08-14 | 128.00 | 128.00 | 128.00 | 128.00 | 81,744 |
| 2025-08-13 | 128.00 | 128.00 | 127.50 | 127.50 | 247,247 |
| 2025-08-12 | 128.00 | 129.50 | 127.50 | 127.50 | 418,272 |
| 2025-08-11 | 127.50 | 128.50 | 127.50 | 128.50 | 412,072 |
| 2025-08-08 | 127.50 | 127.50 | 127.00 | 127.50 | 197,610 |
| 2025-08-07 | 127.50 | 127.50 | 127.00 | 127.00 | 749,369 |
| 2025-08-06 | 127.50 | 127.50 | 127.00 | 127.00 | 151,375 |
| 2025-08-05 | 127.00 | 127.00 | 127.00 | 127.00 | 155,841 |
| 2025-08-04 | 127.00 | 127.50 | 127.00 | 127.50 | 164,771 |
| 2025-08-01 | 126.50 | 127.00 | 126.50 | 127.00 | 263,307 |
| 2025-07-31 | 126.50 | 126.50 | 126.50 | 126.50 | 146,098 |
| 2025-07-30 | 127.00 | 127.00 | 126.50 | 127.00 | 204,679 |
| 2025-07-29 | 129.00 | 129.00 | 127.00 | 127.00 | 816,453 |
| 2025-07-28 | 129.00 | 129.00 | 127.50 | 129.00 | 367,556 |
| 2025-07-25 | 129.00 | 129.00 | 128.00 | 128.00 | 292,581 |
| 2025-07-24 | 128.50 | 128.50 | 127.50 | 127.50 | 169,058 |
| 2025-07-23 | 128.50 | 128.50 | 128.50 | 128.50 | 341,311 |
| 2025-07-22 | 128.50 | 129.00 | 128.00 | 128.50 | 505,636 |
| 2025-07-21 | 127.50 | 129.00 | 127.00 | 128.50 | 747,706 |
| 2025-07-18 | 126.50 | 127.50 | 126.50 | 127.50 | 206,211 |
| 2025-07-17 | 127.00 | 128.00 | 127.00 | 128.00 | 196,805 |
| 2025-07-16 | 127.00 | 127.00 | 126.50 | 126.50 | 341,050 |
| 2025-07-15 | 128.50 | 129.00 | 127.00 | 128.00 | 358,113 |
| 2025-07-14 | 129.00 | 129.00 | 126.50 | 128.00 | 319,750 |
| 2025-07-11 | 129.00 | 129.00 | 127.00 | 127.00 | 1,273,766 |
| 2025-07-10 | 128.00 | 129.00 | 127.00 | 128.00 | 389,244 |
| 2025-07-09 | 128.50 | 128.50 | 127.50 | 128.00 | 86,779 |
| 2025-07-08 | 128.00 | 128.00 | 127.50 | 128.00 | 203,289 |
| 2025-07-07 | 128.00 | 128.50 | 127.00 | 127.00 | 238,623 |
| 2025-07-04 | 129.00 | 129.00 | 127.50 | 128.00 | 432,322 |
| 2025-07-03 | 128.50 | 128.50 | 128.50 | 128.50 | 1,546,861 |
| 2025-07-02 | 131.50 | 131.50 | 131.00 | 131.00 | 702,670 |
| 2025-07-01 | 131.00 | 131.00 | 131.00 | 131.00 | 585,803 |
| 2025-06-30 | 131.00 | 131.50 | 130.50 | 131.00 | 383,535 |
| 2025-06-27 | 130.00 | 130.00 | 129.50 | 129.50 | 412,523 |
| 2025-06-26 | 129.00 | 130.00 | 129.00 | 130.00 | 406,926 |
| 2025-06-25 | 128.00 | 130.50 | 128.00 | 130.00 | 438,135 |
| 2025-06-24 | 128.00 | 128.00 | 128.00 | 128.00 | 270,160 |
| 2025-06-23 | 127.50 | 128.00 | 127.50 | 128.00 | 146,660 |
| 2025-06-20 | 126.50 | 127.50 | 126.50 | 127.50 | 208,278 |
| 2025-06-19 | 127.50 | 127.50 | 127.50 | 127.50 | 370,153 |
| 2025-06-18 | 127.00 | 127.50 | 126.50 | 127.50 | 213,318 |
| 2025-06-17 | 126.50 | 127.00 | 126.50 | 127.00 | 1,508,411 |
| 2025-06-16 | 126.50 | 126.50 | 126.50 | 126.50 | 263,911 |
| 2025-06-13 | 125.50 | 126.50 | 125.50 | 126.00 | 320,104 |
| 2025-06-12 | 126.00 | 126.50 | 126.00 | 126.00 | 418,654 |
| 2025-06-11 | 126.00 | 126.50 | 126.00 | 126.00 | 554,658 |
| 2025-06-10 | 126.50 | 127.00 | 126.00 | 126.00 | 476,310 |
| 2025-06-09 | 126.00 | 126.50 | 126.00 | 126.50 | 126,944 |
| 2025-06-06 | 126.50 | 126.50 | 124.50 | 124.50 | 309,224 |
| 2025-06-05 | 124.50 | 126.00 | 124.50 | 126.00 | 281,991 |
| 2025-06-04 | 125.00 | 125.00 | 124.00 | 124.00 | 250,679 |
| 2025-06-03 | 125.50 | 126.50 | 124.00 | 124.00 | 394,160 |
| 2025-06-02 | 124.50 | 124.50 | 123.50 | 124.00 | 616,199 |
| 2025-05-30 | 124.00 | 125.50 | 123.50 | 125.50 | 280,837 |
| 2025-05-29 | 123.00 | 124.00 | 123.00 | 124.00 | 144,509 |
| 2025-05-28 | 123.50 | 124.00 | 122.00 | 124.00 | 201,385 |
| 2025-05-27 | 123.00 | 123.50 | 122.00 | 123.50 | 294,279 |
| 2025-05-26 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-05-23 | 123.00 | 123.00 | 122.00 | 122.00 | 321,052 |
| 2025-05-22 | 122.50 | 122.50 | 122.50 | 122.50 | 257,732 |
| 2025-05-21 | 122.50 | 123.00 | 122.50 | 122.50 | 426,721 |
| 2025-05-20 | 122.50 | 122.50 | 121.50 | 122.00 | 346,550 |
| 2025-05-19 | 122.00 | 123.00 | 121.50 | 122.00 | 476,673 |
| 2025-05-16 | 123.00 | 123.00 | 122.00 | 122.50 | 208,420 |
| 2025-05-15 | 123.00 | 123.00 | 122.00 | 122.00 | 430,870 |
| 2025-05-14 | 123.00 | 123.00 | 121.00 | 121.00 | 1,159,859 |
| 2025-05-13 | 123.00 | 123.00 | 122.00 | 123.00 | 724,124 |
| 2025-05-12 | 123.00 | 123.00 | 122.00 | 123.00 | 824,634 |
| 2025-05-09 | 121.50 | 122.00 | 121.50 | 122.00 | 236,639 |
| 2025-05-08 | 121.00 | 122.50 | 121.00 | 122.50 | 451,226 |
| 2025-05-07 | 121.50 | 121.50 | 120.50 | 121.00 | 250,995 |
| 2025-05-06 | 123.00 | 123.00 | 119.00 | 121.50 | 557,559 |
| 2025-05-05 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2025-05-02 | 123.00 | 123.00 | 118.00 | 122.50 | 414,331 |
| 2025-05-01 | 123.00 | 123.00 | 122.00 | 122.50 | 419,199 |
| 2025-04-30 | 124.50 | 124.50 | 122.50 | 122.50 | 652,807 |
| 2025-04-29 | 122.00 | 123.00 | 121.50 | 122.50 | 322,842 |
| 2025-04-28 | 123.00 | 123.00 | 121.50 | 122.50 | 443,688 |
| 2025-04-25 | 125.00 | 125.00 | 122.50 | 122.50 | 204,650 |
| 2025-04-24 | 125.00 | 125.00 | 122.50 | 123.00 | 322,222 |
| 2025-04-23 | 125.00 | 125.00 | 122.50 | 122.50 | 340,302 |
| 2025-04-22 | 122.00 | 123.00 | 122.00 | 122.00 | 401,063 |
| 2025-04-21 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-04-18 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-04-17 | 124.50 | 124.50 | 122.00 | 123.00 | 69,426 |
| 2025-04-16 | 122.00 | 123.00 | 122.00 | 122.00 | 216,816 |
| 2025-04-15 | 123.50 | 124.00 | 122.00 | 124.00 | 179,442 |
| 2025-04-14 | 123.50 | 123.50 | 122.00 | 123.00 | 130,366 |
| 2025-04-11 | 121.50 | 122.00 | 121.50 | 122.00 | 139,131 |
| 2025-04-10 | 122.00 | 122.00 | 119.00 | 119.00 | 573,219 |
| 2025-04-09 | 124.00 | 124.00 | 121.50 | 121.50 | 477,521 |
| 2025-04-08 | 123.50 | 123.50 | 122.50 | 123.00 | 614,612 |
| 2025-04-07 | 121.00 | 123.00 | 118.00 | 120.00 | 832,333 |
| 2025-04-04 | 122.00 | 125.00 | 122.00 | 122.00 | 243,250 |
| 2025-04-03 | 124.00 | 124.00 | 123.50 | 123.50 | 171,652 |
| 2025-04-02 | 123.50 | 123.50 | 123.00 | 123.00 | 46,307 |
| 2025-04-01 | 124.50 | 124.50 | 123.50 | 123.50 | 283,326 |
| 2025-03-31 | 124.00 | 124.00 | 122.00 | 122.00 | 174,157 |
| 2025-03-28 | 125.00 | 125.00 | 125.00 | 125.00 | 53,886 |
| 2025-03-27 | 125.00 | 125.00 | 122.00 | 124.00 | 130,185 |
| 2025-03-26 | 124.00 | 124.50 | 124.00 | 124.50 | 187,160 |
| 2025-03-25 | 124.50 | 125.00 | 124.00 | 124.50 | 76,966 |
| 2025-03-24 | 124.00 | 124.00 | 123.50 | 124.00 | 98,418 |
| 2025-03-21 | 123.00 | 124.50 | 123.00 | 124.50 | 158,143 |
| 2025-03-20 | 124.00 | 125.00 | 124.00 | 125.00 | 218,147 |
| 2025-03-19 | 124.50 | 124.50 | 124.50 | 124.50 | 591,042 |
| 2025-03-18 | 125.00 | 125.00 | 124.50 | 124.50 | 94,640 |
| 2025-03-17 | 124.00 | 125.00 | 123.50 | 124.00 | 1,074,665 |
| 2025-03-14 | 122.00 | 124.00 | 122.00 | 123.00 | 105,313 |
| 2025-03-13 | 124.00 | 124.00 | 123.50 | 124.00 | 229,234 |
| 2025-03-12 | 127.50 | 127.50 | 126.50 | 127.00 | 214,007 |
| 2025-03-11 | 125.00 | 127.00 | 124.50 | 127.00 | 398,361 |
| 2025-03-10 | 124.00 | 126.00 | 124.00 | 126.00 | 208,788 |
| 2025-03-07 | 125.50 | 126.50 | 124.50 | 126.00 | 353,261 |
| 2025-03-06 | 125.50 | 126.00 | 124.50 | 125.50 | 205,841 |
| 2025-03-05 | 125.00 | 125.00 | 125.00 | 125.00 | 66,972 |
| 2025-03-04 | 124.50 | 125.00 | 124.00 | 124.50 | 220,135 |
| 2025-03-03 | 125.50 | 125.50 | 124.00 | 125.00 | 92,778 |
| 2025-02-28 | 125.50 | 125.50 | 123.00 | 124.50 | 311,118 |
| 2025-02-27 | 123.00 | 124.50 | 123.00 | 124.50 | 258,633 |
| 2025-02-26 | 125.00 | 125.00 | 123.50 | 124.00 | 342,861 |
| 2025-02-25 | 124.50 | 124.50 | 123.00 | 123.00 | 471,243 |
| 2025-02-24 | 123.00 | 123.50 | 123.00 | 123.00 | 279,793 |
| 2025-02-21 | 123.50 | 123.50 | 123.00 | 123.00 | 417,732 |
| 2025-02-20 | 124.00 | 124.00 | 123.00 | 123.00 | 290,482 |
| 2025-02-19 | 124.50 | 124.50 | 124.00 | 124.00 | 66,968 |
| 2025-02-18 | 124.00 | 124.50 | 123.50 | 124.50 | 442,819 |
| 2025-02-17 | 123.50 | 123.50 | 123.50 | 123.50 | 1,274,663 |
| 2025-02-14 | 122.50 | 125.00 | 122.00 | 123.00 | 198,088 |
| 2025-02-13 | 123.50 | 123.50 | 122.50 | 123.50 | 124,770 |
| 2025-02-12 | 125.50 | 125.50 | 123.00 | 123.50 | 96,851 |
| 2025-02-11 | 123.00 | 123.50 | 123.00 | 123.00 | 481,104 |
| 2025-02-10 | 123.00 | 124.00 | 123.00 | 124.00 | 211,169 |
| 2025-02-07 | 124.00 | 124.00 | 122.50 | 122.50 | 453,182 |
| 2025-02-06 | 123.00 | 124.50 | 122.50 | 124.00 | 163,736 |
| 2025-02-05 | 123.50 | 123.50 | 122.50 | 122.50 | 153,339 |
| 2025-02-04 | 122.50 | 124.00 | 122.50 | 124.00 | 73,591 |
| 2025-02-03 | 122.00 | 122.00 | 122.00 | 122.00 | 135,339 |
| 2025-01-31 | 122.50 | 124.50 | 122.50 | 124.50 | 267,915 |
| 2025-01-30 | 123.00 | 123.00 | 122.00 | 122.50 | 211,756 |
| 2025-01-29 | 123.50 | 123.50 | 122.50 | 122.50 | 128,706 |
| 2025-01-28 | 123.50 | 123.50 | 123.00 | 123.00 | 229,658 |
| 2025-01-27 | 124.00 | 124.00 | 122.50 | 123.50 | 268,629 |
| 2025-01-24 | 123.50 | 123.50 | 123.50 | 123.50 | 155,369 |
| 2025-01-23 | 124.00 | 124.00 | 124.00 | 124.00 | 102,061 |
| 2025-01-22 | 124.50 | 124.50 | 124.50 | 124.50 | 164,373 |
| 2025-01-21 | 125.50 | 125.50 | 124.00 | 124.00 | 110,311 |
| 2025-01-20 | 125.50 | 125.50 | 125.00 | 125.00 | 91,436 |
| 2025-01-17 | 125.50 | 125.50 | 125.00 | 125.00 | 100,368 |
| 2025-01-16 | 126.00 | 126.00 | 125.00 | 126.00 | 122,776 |
| 2025-01-15 | 125.00 | 125.50 | 124.50 | 124.50 | 287,422 |
| 2025-01-14 | 125.00 | 125.00 | 124.00 | 124.00 | 71,261 |
| 2025-01-13 | 125.50 | 125.50 | 125.50 | 125.50 | 155,141 |
| 2025-01-10 | 124.00 | 124.50 | 124.00 | 124.00 | 71,977 |
| 2025-01-09 | 124.50 | 125.00 | 124.00 | 124.00 | 222,174 |
| 2025-01-08 | 125.00 | 125.50 | 124.50 | 124.50 | 217,698 |
| 2025-01-07 | 124.50 | 125.50 | 124.50 | 125.50 | 734,180 |
| 2025-01-06 | 124.00 | 125.50 | 124.00 | 124.00 | 247,989 |
| 2025-01-03 | 124.00 | 124.50 | 124.00 | 124.00 | 120,695 |
| 2025-01-02 | 123.50 | 124.50 | 123.50 | 124.50 | 80,124 |
| 2025-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-12-31 | 124.50 | 124.50 | 123.00 | 123.00 | 15,182 |
| 2024-12-30 | 124.50 | 124.50 | 123.00 | 124.00 | 102,045 |
| 2024-12-27 | 124.50 | 124.50 | 124.50 | 124.50 | 22,848 |
| 2024-12-26 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2024-12-25 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2024-12-24 | 124.00 | 125.50 | 123.50 | 125.50 | 49,739 |
| 2024-12-23 | 123.00 | 123.50 | 123.00 | 123.50 | 169,473 |
| 2024-12-20 | 122.00 | 124.00 | 122.00 | 124.00 | 164,718 |
| 2024-12-19 | 122.00 | 122.00 | 122.00 | 122.00 | 107,543 |
| 2024-12-18 | 123.00 | 123.50 | 122.50 | 122.50 | 90,532 |
| 2024-12-17 | 123.00 | 123.00 | 122.50 | 123.00 | 167,142 |
| 2024-12-16 | 122.50 | 123.50 | 121.50 | 123.50 | 337,766 |
| 2024-12-13 | 124.00 | 124.00 | 120.00 | 123.00 | 202,651 |
| 2024-12-12 | 122.00 | 125.50 | 122.00 | 125.00 | 121,119 |
| 2024-12-11 | 124.00 | 124.00 | 123.00 | 123.00 | 152,524 |
| 2024-12-10 | 123.50 | 124.50 | 123.00 | 124.00 | 352,850 |
| 2024-12-09 | 124.50 | 124.50 | 123.00 | 123.00 | 433,812 |
| 2024-12-06 | 125.00 | 125.00 | 123.50 | 123.50 | 166,372 |
| 2024-12-05 | 126.50 | 126.50 | 124.00 | 125.50 | 314,583 |
| 2024-12-04 | 127.50 | 127.50 | 126.00 | 126.00 | 317,744 |
| 2024-12-03 | 126.00 | 128.50 | 126.00 | 126.00 | 155,367 |
| 2024-12-02 | 127.00 | 128.50 | 126.50 | 128.50 | 427,098 |
| 2024-11-29 | 126.00 | 127.00 | 126.00 | 127.00 | 765,706 |
| 2024-11-28 | 126.50 | 126.50 | 126.00 | 126.00 | 477,604 |
| 2024-11-27 | 127.00 | 127.00 | 126.00 | 126.00 | 279,361 |
| 2024-11-26 | 126.50 | 127.00 | 126.00 | 126.50 | 127,596 |
| 2024-11-25 | 126.50 | 127.00 | 126.50 | 127.00 | 157,105 |
| 2024-11-22 | 126.50 | 127.00 | 126.50 | 126.50 | 592,111 |
| 2024-11-21 | 126.50 | 128.00 | 126.50 | 127.00 | 488,109 |
| 2024-11-20 | 126.50 | 127.00 | 126.50 | 126.50 | 1,080,030 |
| 2024-11-19 | 127.00 | 127.00 | 126.50 | 126.50 | 184,350 |
| 2024-11-18 | 127.50 | 127.50 | 127.00 | 127.00 | 77,766 |
| 2024-11-15 | 127.00 | 127.50 | 123.00 | 127.50 | 197,064 |
| 2024-11-14 | 127.50 | 128.00 | 127.00 | 128.00 | 157,581 |
| 2024-11-13 | 128.00 | 128.50 | 127.00 | 127.00 | 332,647 |
| 2024-11-12 | 128.00 | 128.00 | 127.00 | 127.00 | 287,874 |
| 2024-11-11 | 128.50 | 128.50 | 128.00 | 128.00 | 184,383 |
| 2024-11-08 | 127.00 | 129.00 | 127.00 | 128.50 | 118,017 |
| 2024-11-07 | 128.50 | 129.00 | 128.50 | 129.00 | 306,382 |
| 2024-11-06 | 129.50 | 129.50 | 128.50 | 129.00 | 131,894 |
| 2024-11-05 | 130.00 | 130.00 | 128.50 | 128.50 | 111,959 |
| 2024-11-04 | 128.50 | 130.00 | 128.50 | 130.00 | 121,987 |
| 2024-11-01 | 127.00 | 129.00 | 127.00 | 128.00 | 349,713 |
| 2024-10-31 | 128.50 | 128.50 | 127.00 | 127.00 | 177,869 |
| 2024-10-30 | 128.50 | 128.50 | 127.50 | 128.00 | 173,769 |
| 2024-10-29 | 129.50 | 129.50 | 127.50 | 128.00 | 91,685 |
| 2024-10-28 | 129.00 | 129.50 | 128.00 | 128.50 | 114,443 |
| 2024-10-25 | 128.50 | 129.50 | 128.50 | 129.50 | 163,576 |
| 2024-10-24 | 127.50 | 128.50 | 127.50 | 128.50 | 30,150 |
| 2024-10-23 | 129.50 | 129.50 | 127.50 | 127.50 | 164,228 |
| 2024-10-22 | 127.00 | 127.00 | 127.00 | 127.00 | 119,272 |
| 2024-10-21 | 128.00 | 128.00 | 128.00 | 128.00 | 116,634 |
| 2024-10-18 | 128.00 | 129.50 | 128.00 | 129.50 | 171,304 |
| 2024-10-17 | 128.50 | 128.50 | 128.50 | 128.50 | 40,390 |
| 2024-10-16 | 128.50 | 128.50 | 128.50 | 128.50 | 77,158 |
| 2024-10-15 | 128.50 | 129.00 | 127.00 | 127.00 | 221,624 |
| 2024-10-14 | 127.50 | 128.50 | 127.50 | 127.50 | 258,813 |
| 2024-10-11 | 128.00 | 128.00 | 127.00 | 127.00 | 125,653 |
| 2024-10-10 | 127.50 | 130.00 | 127.00 | 127.50 | 233,010 |
| 2024-10-09 | 129.00 | 129.50 | 127.50 | 127.50 | 449,848 |
| 2024-10-08 | 129.00 | 130.00 | 128.50 | 129.00 | 168,918 |
| 2024-10-07 | 128.00 | 129.00 | 128.00 | 128.50 | 343,935 |
| 2024-10-04 | 128.00 | 128.50 | 127.00 | 127.00 | 101,460 |
| 2024-10-03 | 129.00 | 129.00 | 127.50 | 128.00 | 273,298 |
| 2024-10-02 | 128.00 | 130.00 | 128.00 | 129.50 | 325,133 |
| 2024-10-01 | 129.00 | 129.00 | 128.00 | 128.00 | 256,299 |
| 2024-09-30 | 128.00 | 129.00 | 128.00 | 128.00 | 195,696 |
| 2024-09-27 | 128.00 | 128.50 | 127.50 | 127.50 | 331,078 |
| 2024-09-26 | 128.00 | 128.50 | 126.50 | 127.00 | 148,667 |
| 2024-09-25 | 130.00 | 131.00 | 130.00 | 130.00 | 107,175 |
| 2024-09-24 | 130.00 | 130.00 | 130.00 | 130.00 | 656,652 |
| 2024-09-23 | 131.00 | 131.00 | 130.00 | 130.00 | 112,081 |
| 2024-09-20 | 130.50 | 130.50 | 130.50 | 130.50 | 59,274 |
| 2024-09-19 | 130.00 | 130.25 | 130.00 | 130.25 | 2,440,974 |
| 2024-09-18 | 131.00 | 131.00 | 130.00 | 130.00 | 188,914 |
| 2024-09-17 | 130.50 | 130.50 | 128.00 | 130.00 | 141,278 |
| 2024-09-16 | 130.00 | 130.00 | 130.00 | 130.00 | 158,076 |
| 2024-09-13 | 129.50 | 130.00 | 129.50 | 130.00 | 150,276 |
| 2024-09-12 | 129.50 | 129.50 | 129.00 | 129.00 | 161,135 |
| 2024-09-11 | 129.00 | 130.00 | 128.50 | 129.00 | 301,474 |
| 2024-09-10 | 128.50 | 129.00 | 128.50 | 128.50 | 89,624 |
| 2024-09-09 | 129.50 | 129.50 | 129.00 | 129.00 | 324,941 |
| 2024-09-06 | 129.00 | 129.50 | 129.00 | 129.50 | 97,267 |
| 2024-09-05 | 127.50 | 129.00 | 127.50 | 128.00 | 94,852 |
| 2024-09-04 | 128.50 | 129.00 | 127.50 | 127.50 | 144,750 |
| 2024-09-03 | 128.50 | 128.50 | 128.50 | 128.25 | 4,670,410 |
| 2024-09-02 | 129.00 | 129.50 | 128.00 | 128.00 | 163,323 |
| 2024-08-30 | 128.50 | 128.50 | 127.50 | 127.50 | 229,045 |
| 2024-08-29 | 129.00 | 129.00 | 128.50 | 128.50 | 63,351 |
| 2024-08-28 | 127.50 | 128.00 | 127.50 | 128.00 | 167,823 |
| 2024-08-27 | 127.00 | 128.00 | 127.00 | 127.00 | 187,179 |
| 2024-08-26 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-08-23 | 128.00 | 128.00 | 127.00 | 127.00 | 126,819 |
| 2024-08-22 | 127.50 | 130.00 | 127.50 | 127.50 | 379,896 |
| 2024-08-21 | 128.00 | 130.00 | 128.00 | 130.00 | 94,922 |
| 2024-08-20 | 126.50 | 126.50 | 126.00 | 126.00 | 108,437 |
| 2024-08-19 | 127.00 | 127.00 | 126.50 | 126.50 | 63,105 |
| 2024-08-16 | 128.00 | 128.00 | 126.50 | 126.50 | 121,432 |
| 2024-08-15 | 128.00 | 128.50 | 128.00 | 128.00 | 225,022 |
| 2024-08-14 | 127.50 | 128.50 | 127.50 | 128.00 | 253,243 |
| 2024-08-13 | 125.50 | 127.00 | 125.50 | 127.00 | 464,391 |
| 2024-08-12 | 126.50 | 126.50 | 126.50 | 126.50 | 207,951 |
| 2024-08-09 | 126.00 | 127.00 | 125.00 | 125.00 | 90,065 |
| 2024-08-08 | 125.00 | 125.00 | 125.00 | 125.00 | 70,502 |
| 2024-08-07 | 124.00 | 124.50 | 124.00 | 124.00 | 132,558 |
| 2024-08-06 | 122.50 | 122.50 | 120.50 | 120.50 | 418,823 |
| 2024-08-05 | 124.00 | 124.00 | 121.00 | 121.00 | 216,586 |
| 2024-08-02 | 122.50 | 125.00 | 122.50 | 122.50 | 1,078,793 |
| 2024-08-01 | 123.50 | 125.00 | 123.50 | 124.00 | 126,185 |
| 2024-07-31 | 123.50 | 123.50 | 123.00 | 123.00 | 85,479 |
| 2024-07-30 | 120.00 | 124.00 | 120.00 | 123.50 | 133,272 |
| 2024-07-29 | 122.00 | 122.00 | 122.00 | 122.00 | 185,080 |
| 2024-07-26 | 122.00 | 122.00 | 121.50 | 121.50 | 633,677 |
| 2024-07-25 | 120.00 | 122.50 | 120.00 | 122.50 | 108,193 |
| 2024-07-24 | 120.00 | 122.00 | 120.00 | 121.00 | 368,456 |
| 2024-07-23 | 123.00 | 123.50 | 119.00 | 121.00 | 238,272 |
| 2024-07-22 | 123.00 | 123.00 | 123.00 | 123.00 | 79,044 |
| 2024-07-19 | 123.50 | 124.50 | 123.00 | 123.00 | 176,687 |
| 2024-07-18 | 124.00 | 124.50 | 123.50 | 123.50 | 192,859 |
| 2024-07-17 | 124.00 | 124.00 | 123.50 | 124.00 | 155,018 |
| 2024-07-16 | 121.00 | 124.00 | 121.00 | 123.00 | 150,762 |
| 2024-07-15 | 123.00 | 123.00 | 122.50 | 122.50 | 144,191 |
| 2024-07-12 | 122.00 | 123.00 | 122.00 | 122.00 | 115,809 |
| 2024-07-11 | 121.00 | 123.00 | 121.00 | 123.00 | 1,949,327 |
| 2024-07-10 | 121.50 | 121.50 | 120.00 | 120.00 | 279,522 |
| 2024-07-09 | 122.00 | 122.00 | 119.50 | 121.50 | 690,056 |
| 2024-07-08 | 120.00 | 121.50 | 120.00 | 120.00 | 317,976 |
| 2024-07-05 | 121.00 | 121.50 | 120.00 | 120.00 | 209,707 |
| 2024-07-04 | 120.00 | 121.00 | 120.00 | 120.50 | 223,315 |
| 2024-07-03 | 122.00 | 122.50 | 121.00 | 121.00 | 139,369 |
| 2024-07-02 | 121.50 | 122.50 | 121.50 | 121.50 | 322,357 |
| 2024-07-01 | 122.50 | 123.00 | 122.00 | 122.50 | 401,168 |
| 2024-06-28 | 122.50 | 122.50 | 122.00 | 122.00 | 653,073 |
| 2024-06-27 | 121.50 | 122.00 | 121.00 | 121.50 | 309,879 |
| 2024-06-26 | 121.50 | 122.00 | 120.00 | 120.00 | 151,656 |
| 2024-06-25 | 122.00 | 123.00 | 120.50 | 121.00 | 61,219 |
| 2024-06-24 | 122.50 | 122.50 | 122.00 | 122.00 | 69,184 |
| 2024-06-21 | 122.00 | 123.50 | 121.50 | 123.50 | 175,303 |
| 2024-06-20 | 123.00 | 124.00 | 122.00 | 124.00 | 404,284 |
| 2024-06-19 | 123.50 | 123.50 | 121.50 | 122.50 | 111,027 |
| 2024-06-18 | 122.50 | 123.25 | 121.50 | 122.00 | 218,473 |
| 2024-06-17 | 120.00 | 124.00 | 120.00 | 124.00 | 1,673,429 |
| 2024-06-14 | 121.00 | 122.50 | 120.50 | 122.00 | 370,183 |
| 2024-06-13 | 122.00 | 122.00 | 120.00 | 120.00 | 264,207 |
| 2024-06-12 | 120.00 | 121.00 | 120.00 | 121.00 | 335,033 |
| 2024-06-11 | 120.00 | 120.50 | 119.00 | 120.00 | 94,982 |
| 2024-06-10 | 118.50 | 120.00 | 118.50 | 119.00 | 1,867,079 |
| 2024-06-07 | 118.50 | 118.50 | 118.00 | 118.50 | 1,769,285 |
| 2024-06-06 | 118.50 | 118.50 | 117.50 | 118.50 | 227,312 |
| 2024-06-05 | 117.50 | 118.50 | 117.00 | 118.50 | 162,033 |
| 2024-06-04 | 116.50 | 118.00 | 115.00 | 117.00 | 592,416 |
| 2024-06-03 | 118.00 | 119.00 | 117.00 | 119.00 | 156,316 |
| 2024-05-31 | 118.00 | 119.00 | 117.50 | 117.50 | 215,015 |
| 2024-05-30 | 118.50 | 119.00 | 117.00 | 117.50 | 306,780 |
| 2024-05-29 | 118.00 | 119.00 | 117.50 | 118.50 | 303,876 |
| 2024-05-28 | 118.50 | 119.00 | 118.00 | 118.00 | 476,157 |
| 2024-05-27 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-05-24 | 117.00 | 118.50 | 117.00 | 118.50 | 575,862 |
| 2024-05-23 | 117.50 | 117.50 | 117.50 | 117.50 | 462,715 |
| 2024-05-22 | 117.50 | 119.50 | 117.50 | 118.50 | 173,646 |
| 2024-05-21 | 118.00 | 118.00 | 117.50 | 117.50 | 96,961 |
| 2024-05-20 | 118.00 | 120.00 | 118.00 | 118.50 | 84,251 |
| 2024-05-17 | 118.00 | 118.50 | 118.00 | 118.00 | 112,471 |
| 2024-05-16 | 118.00 | 119.00 | 118.00 | 118.00 | 115,602 |
| 2024-05-15 | 117.50 | 118.50 | 117.50 | 117.50 | 298,781 |
| 2024-05-14 | 119.00 | 119.00 | 117.50 | 117.50 | 660,161 |
| 2024-05-13 | 118.00 | 118.50 | 117.50 | 117.50 | 623,999 |
| 2024-05-10 | 119.00 | 119.00 | 117.00 | 118.00 | 191,858 |
| 2024-05-09 | 118.00 | 119.00 | 118.00 | 118.00 | 347,726 |
| 2024-05-08 | 117.50 | 118.50 | 117.00 | 118.00 | 760,819 |
| 2024-05-07 | 117.50 | 118.00 | 117.50 | 118.00 | 195,702 |
| 2024-05-06 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-05-03 | 117.00 | 118.00 | 117.00 | 118.00 | 406,366 |
| 2024-05-02 | 117.00 | 117.00 | 116.50 | 117.00 | 8,264,951 |
| 2024-05-01 | 117.00 | 117.50 | 117.00 | 117.00 | 170,243 |
| 2024-04-30 | 117.00 | 117.50 | 116.50 | 116.50 | 338,430 |
| 2024-04-29 | 116.50 | 118.00 | 116.50 | 116.50 | 213,171 |
| 2024-04-26 | 116.50 | 116.50 | 115.00 | 116.00 | 305,720 |
| 2024-04-25 | 116.50 | 118.00 | 115.00 | 116.00 | 1,219,776 |
| 2024-04-24 | 116.50 | 117.00 | 116.00 | 116.00 | 1,150,880 |
| 2024-04-23 | 117.00 | 117.50 | 116.00 | 116.00 | 1,145,411 |
| 2024-04-22 | 116.50 | 117.00 | 115.50 | 115.50 | 3,263,776 |
| 2024-04-19 | 115.50 | 116.00 | 115.50 | 115.50 | 116,893 |
| 2024-04-18 | 115.50 | 116.50 | 115.50 | 116.00 | 308,450 |
| 2024-04-17 | 116.50 | 117.00 | 115.00 | 115.00 | 262,251 |
| 2024-04-16 | 115.00 | 116.50 | 114.00 | 115.50 | 264,871 |
| 2024-04-15 | 115.00 | 115.00 | 115.00 | 115.00 | 241,299 |
| 2024-04-12 | 115.50 | 116.50 | 115.00 | 116.50 | 402,807 |
| 2024-04-11 | 115.50 | 116.00 | 115.00 | 115.00 | 252,444 |
| 2024-04-10 | 116.50 | 116.50 | 115.50 | 115.50 | 264,444 |
| 2024-04-09 | 115.50 | 115.50 | 115.00 | 115.00 | 408,269 |
| 2024-04-08 | 116.00 | 116.00 | 115.50 | 115.50 | 456,191 |
| 2024-04-05 | 115.00 | 116.00 | 114.50 | 115.50 | 962,183 |
| 2024-04-04 | 115.50 | 115.50 | 112.50 | 114.00 | 1,007,687 |
| 2024-04-03 | 116.00 | 116.00 | 114.00 | 114.00 | 336,318 |
| 2024-04-02 | 117.00 | 117.00 | 113.50 | 114.00 | 565,512 |
| 2024-04-01 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2024-03-29 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2024-03-28 | 118.00 | 118.00 | 114.50 | 114.50 | 697,096 |
| 2024-03-27 | 117.00 | 117.00 | 115.50 | 116.00 | 267,177 |
| 2024-03-26 | 118.50 | 118.50 | 115.50 | 116.00 | 301,713 |
| 2024-03-25 | 118.00 | 118.00 | 117.00 | 118.00 | 346,232 |
| 2024-03-22 | 119.50 | 119.50 | 117.00 | 118.50 | 469,043 |
| 2024-03-21 | 117.50 | 118.00 | 117.00 | 117.00 | 671,365 |
| 2024-03-20 | 118.00 | 119.50 | 118.00 | 119.50 | 1,167,929 |
| 2024-03-19 | 118.00 | 118.50 | 116.50 | 117.50 | 283,324 |
| 2024-03-18 | 120.00 | 120.00 | 118.00 | 118.50 | 167,866 |
| 2024-03-15 | 120.00 | 120.00 | 119.50 | 120.00 | 259,791 |
| 2024-03-14 | 121.00 | 121.00 | 120.00 | 120.00 | 319,181 |
| 2024-03-13 | 122.00 | 123.00 | 121.50 | 121.50 | 162,270 |
| 2024-03-12 | 120.00 | 123.00 | 120.00 | 122.00 | 2,452,583 |
| 2024-03-11 | 120.50 | 121.50 | 120.00 | 120.00 | 1,517,726 |
| 2024-03-08 | 120.50 | 122.50 | 120.00 | 122.50 | 173,155 |
| 2024-03-07 | 122.00 | 122.00 | 120.00 | 120.50 | 868,304 |
| 2024-03-06 | 121.00 | 121.00 | 120.50 | 121.00 | 148,199 |
| 2024-03-05 | 122.00 | 122.00 | 121.00 | 121.00 | 158,133 |
| 2024-03-04 | 121.00 | 121.00 | 120.50 | 121.00 | 154,518 |
| 2024-03-01 | 121.00 | 121.50 | 120.50 | 120.50 | 268,956 |
| 2024-02-29 | 120.50 | 120.50 | 120.00 | 120.50 | 276,907 |
| 2024-02-28 | 120.50 | 120.50 | 120.00 | 120.00 | 1,257,080 |
| 2024-02-27 | 121.00 | 121.00 | 120.00 | 120.00 | 148,832 |
| 2024-02-26 | 120.50 | 120.50 | 120.50 | 120.50 | 275,775 |
| 2024-02-23 | 121.50 | 121.50 | 120.00 | 120.50 | 638,553 |
| 2024-02-22 | 121.50 | 121.50 | 120.00 | 120.00 | 1,771,622 |
| 2024-02-21 | 120.50 | 120.50 | 120.00 | 121.00 | 2,019,453 |
| 2024-02-20 | 120.50 | 120.50 | 120.00 | 120.25 | 293,204 |
| 2024-02-19 | 120.00 | 122.00 | 120.00 | 120.00 | 2,326,799 |
| 2024-02-16 | 121.50 | 121.50 | 120.00 | 120.00 | 205,449 |
| 2024-02-15 | 121.00 | 121.00 | 121.00 | 121.00 | 49,731 |
| 2024-02-14 | 120.50 | 120.50 | 119.50 | 119.50 | 138,778 |
| 2024-02-13 | 122.00 | 122.00 | 119.00 | 120.00 | 230,879 |
| 2024-02-12 | 122.00 | 122.00 | 121.00 | 121.50 | 219,705 |
| 2024-02-09 | 122.00 | 122.00 | 120.50 | 121.00 | 146,348 |
| 2024-02-08 | 121.50 | 121.50 | 121.00 | 121.00 | 194,815 |
| 2024-02-07 | 122.00 | 122.50 | 120.50 | 121.00 | 1,524,044 |
| 2024-02-06 | 122.50 | 122.50 | 122.50 | 122.50 | 111,665 |
| 2024-02-05 | 122.50 | 122.50 | 122.00 | 122.50 | 199,793 |
| 2024-02-02 | 123.00 | 123.00 | 122.00 | 122.00 | 318,875 |
| 2024-02-01 | 122.50 | 123.00 | 122.50 | 123.00 | 301,973 |
| 2024-01-31 | 122.50 | 122.50 | 122.50 | 122.50 | 130,108 |
| 2024-01-30 | 122.50 | 122.50 | 122.00 | 122.00 | 128,844 |
| 2024-01-29 | 123.00 | 123.00 | 122.50 | 122.50 | 67,319 |
| 2024-01-26 | 124.00 | 124.00 | 122.50 | 123.00 | 1,843,419 |
| 2024-01-25 | 123.00 | 123.00 | 122.50 | 123.00 | 203,613 |
| 2024-01-24 | 124.00 | 124.00 | 122.50 | 122.50 | 147,369 |
| 2024-01-23 | 123.50 | 123.50 | 122.50 | 123.50 | 164,930 |
| 2024-01-22 | 123.00 | 123.00 | 123.00 | 123.00 | 108,698 |
| 2024-01-19 | 125.50 | 125.50 | 123.00 | 123.00 | 323,928 |
| 2024-01-18 | 125.00 | 125.00 | 122.50 | 122.50 | 230,545 |
| 2024-01-17 | 124.00 | 124.00 | 123.50 | 123.50 | 234,424 |
| 2024-01-16 | 123.50 | 124.00 | 123.00 | 124.00 | 1,698,245 |
| 2024-01-15 | 124.50 | 124.50 | 123.00 | 124.00 | 298,686 |
| 2024-01-12 | 126.00 | 126.00 | 123.00 | 123.00 | 532,561 |
| 2024-01-11 | 126.50 | 126.50 | 126.00 | 126.00 | 328,374 |
| 2024-01-10 | 127.00 | 127.00 | 126.50 | 127.00 | 236,013 |
| 2024-01-09 | 127.00 | 127.50 | 127.00 | 127.00 | 228,718 |
| 2024-01-08 | 127.00 | 127.50 | 127.00 | 127.00 | 127,806 |
| 2024-01-05 | 127.00 | 128.00 | 127.00 | 128.00 | 192,585 |
| 2024-01-04 | 128.00 | 128.00 | 127.00 | 127.00 | 169,816 |
| 2024-01-03 | 127.50 | 129.00 | 127.50 | 128.00 | 8,292 |
| 2024-01-02 | 129.50 | 129.50 | 128.50 | 128.50 | 13,132 |
| 2024-01-01 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2023-12-29 | 127.50 | 129.50 | 127.50 | 129.50 | 16,281 |
| 2023-12-28 | 128.50 | 129.00 | 127.50 | 127.50 | 144,531 |
| 2023-12-27 | 128.50 | 128.50 | 128.00 | 128.50 | 133,826 |
| 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 | 128.00 | 128.00 | 127.50 | 128.00 | 116,875 |
| 2023-12-21 | 128.00 | 128.00 | 127.00 | 127.50 | 117,851 |
| 2023-12-20 | 124.50 | 128.00 | 124.50 | 127.00 | 202,552 |
| 2023-12-19 | 124.50 | 127.00 | 124.50 | 127.00 | 220,259 |
| 2023-12-18 | 125.50 | 127.00 | 125.50 | 125.50 | 199,494 |
| 2023-12-15 | 124.50 | 126.00 | 124.50 | 126.00 | 1,518,762 |
| 2023-12-14 | 124.50 | 125.50 | 124.00 | 124.00 | 382,664 |
| 2023-12-13 | 125.50 | 126.50 | 124.00 | 124.00 | 472,673 |
| 2023-12-12 | 126.00 | 127.00 | 125.50 | 125.50 | 386,008 |
| 2023-12-11 | 127.00 | 131.50 | 125.00 | 125.00 | 446,154 |
| 2023-12-08 | 127.00 | 127.50 | 125.50 | 127.00 | 414,309 |
| 2023-12-07 | 128.50 | 128.50 | 127.00 | 127.00 | 305,679 |
| 2023-12-06 | 131.50 | 131.50 | 129.50 | 130.00 | 178,402 |
| 2023-12-05 | 128.50 | 130.50 | 128.50 | 129.00 | 1,434,510 |
| 2023-12-04 | 130.00 | 131.00 | 129.00 | 129.50 | 142,404 |
| 2023-12-01 | 128.50 | 130.00 | 128.50 | 128.50 | 379,753 |
| 2023-11-30 | 130.00 | 130.00 | 128.00 | 128.00 | 292,108 |
| 2023-11-29 | 132.00 | 132.00 | 130.00 | 130.00 | 130,026 |
| 2023-11-28 | 132.00 | 132.00 | 130.50 | 130.50 | 101,511 |
| 2023-11-27 | 131.00 | 131.50 | 130.50 | 131.50 | 107,207 |
| 2023-11-24 | 131.00 | 132.00 | 130.00 | 130.00 | 127,982 |
| 2023-11-23 | 131.00 | 131.00 | 130.50 | 131.00 | 80,158 |
| 2023-11-22 | 131.00 | 132.50 | 130.50 | 132.50 | 186,604 |
| 2023-11-21 | 132.00 | 132.50 | 130.50 | 130.50 | 185,974 |
| 2023-11-20 | 130.00 | 131.00 | 129.00 | 130.00 | 222,992 |
| 2023-11-17 | 130.00 | 130.00 | 130.00 | 130.00 | 134,302 |
| 2023-11-16 | 132.00 | 132.00 | 129.00 | 130.50 | 259,156 |
| 2023-11-15 | 130.00 | 132.00 | 130.00 | 132.00 | 168,642 |
| 2023-11-14 | 129.50 | 129.50 | 128.50 | 128.50 | 102,101 |
| 2023-11-13 | 130.00 | 130.00 | 130.00 | 130.00 | 236,432 |
| 2023-11-10 | 128.50 | 130.00 | 128.00 | 128.50 | 81,374 |
| 2023-11-09 | 128.50 | 128.50 | 128.50 | 128.50 | 337,089 |
| 2023-11-08 | 129.00 | 129.00 | 129.00 | 129.00 | 62,877 |
| 2023-11-07 | 129.50 | 132.00 | 126.50 | 128.00 | 192,635 |
| 2023-11-06 | 129.00 | 130.50 | 128.50 | 130.00 | 131,602 |
| 2023-11-03 | 131.00 | 131.00 | 129.50 | 129.50 | 55,041 |
| 2023-11-02 | 130.00 | 131.50 | 129.00 | 129.00 | 238,215 |
| 2023-11-01 | 130.00 | 130.00 | 127.50 | 127.50 | 36,297 |
| 2023-10-31 | 128.50 | 129.00 | 127.50 | 129.00 | 72,225 |
| 2023-10-30 | 128.50 | 129.50 | 128.50 | 128.00 | 48,199 |
| 2023-10-27 | 128.00 | 128.00 | 128.00 | 128.00 | 56,593 |
| 2023-10-26 | 130.00 | 130.00 | 130.00 | 130.00 | 78,916 |
| 2023-10-25 | 130.00 | 130.00 | 130.00 | 130.00 | 80,507 |
| 2023-10-24 | 129.50 | 129.50 | 128.00 | 128.00 | 125,524 |
| 2023-10-23 | 128.00 | 130.00 | 128.00 | 128.50 | 93,449 |
| 2023-10-20 | 128.00 | 128.00 | 128.00 | 128.00 | 86,684 |
| 2023-10-19 | 130.00 | 130.00 | 128.00 | 128.00 | 92,196 |
| 2023-10-18 | 129.00 | 130.50 | 129.00 | 130.50 | 83,245 |
| 2023-10-17 | 130.00 | 130.00 | 129.50 | 129.50 | 103,506 |
| 2023-10-16 | 130.00 | 130.00 | 130.00 | 130.00 | 82,088 |
| 2023-10-13 | 129.00 | 130.50 | 129.00 | 130.50 | 91,340 |
| 2023-10-12 | 130.50 | 131.00 | 129.50 | 131.00 | 22,013 |
| 2023-10-11 | 130.50 | 131.00 | 130.50 | 131.00 | 33,452 |
| 2023-10-10 | 128.00 | 130.50 | 128.00 | 130.50 | 341,786 |
| 2023-10-09 | 128.50 | 129.00 | 128.50 | 129.00 | 136,702 |
| 2023-10-06 | 127.50 | 130.00 | 127.50 | 129.00 | 421,758 |
| 2023-10-05 | 130.50 | 130.50 | 129.50 | 129.50 | 23,323 |
| 2023-10-04 | 130.00 | 131.00 | 129.50 | 131.00 | 182,895 |
| 2023-10-03 | 130.50 | 130.50 | 130.50 | 130.50 | 139,459 |
| 2023-10-02 | 130.50 | 130.50 | 130.50 | 130.50 | 128,502 |
| 2023-09-29 | 130.50 | 132.00 | 130.50 | 131.50 | 67,574 |
| 2023-09-28 | 132.00 | 132.00 | 132.00 | 132.00 | 199,052 |
| 2023-09-27 | 132.50 | 132.50 | 132.50 | 132.50 | 87,482 |
| 2023-09-26 | 130.50 | 132.50 | 130.50 | 132.50 | 43,054 |
| 2023-09-25 | 131.00 | 132.50 | 131.00 | 132.50 | 183,401 |
| 2023-09-22 | 129.50 | 129.50 | 129.50 | 129.50 | 516,134 |
| 2023-09-21 | 130.50 | 132.00 | 130.50 | 132.00 | 242,134 |
| 2023-09-20 | 132.00 | 132.00 | 132.00 | 132.00 | 102,635 |
| 2023-09-19 | 132.50 | 132.50 | 131.50 | 131.50 | 94,694 |
| 2023-09-18 | 132.00 | 132.00 | 132.00 | 132.00 | 61,734 |
| 2023-09-15 | 131.50 | 133.50 | 131.50 | 133.50 | 326,869 |
| 2023-09-14 | 132.00 | 133.00 | 130.50 | 130.50 | 189,716 |
| 2023-09-13 | 131.00 | 132.50 | 131.00 | 132.50 | 152,378 |
| 2023-09-12 | 131.00 | 131.00 | 130.50 | 130.50 | 76,181 |
| 2023-09-11 | 131.50 | 131.50 | 130.00 | 130.50 | 186,063 |
| 2023-09-08 | 131.50 | 131.50 | 130.00 | 130.00 | 153,662 |
| 2023-09-07 | 132.00 | 132.00 | 131.00 | 131.00 | 137,923 |
| 2023-09-06 | 130.00 | 132.00 | 130.00 | 132.00 | 774,517 |
| 2023-09-05 | 131.50 | 131.50 | 129.50 | 131.50 | 695,736 |
| 2023-09-04 | 129.50 | 132.00 | 129.50 | 131.50 | 248,077 |
| 2023-09-01 | 129.00 | 129.50 | 128.00 | 129.00 | 766,872 |
| 2023-08-31 | 128.00 | 129.00 | 128.00 | 129.00 | 286,312 |
| 2023-08-30 | 127.50 | 128.50 | 127.50 | 128.00 | 1,196,169 |
| 2023-08-29 | 126.50 | 127.00 | 126.50 | 127.00 | 614,844 |
| 2023-08-28 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2023-08-25 | 125.50 | 126.50 | 125.00 | 126.50 | 872,726 |
| 2023-08-24 | 126.00 | 126.00 | 126.00 | 126.00 | 811,781 |
| 2023-08-23 | 126.00 | 126.00 | 126.00 | 126.00 | 1,079,714 |
| 2023-08-22 | 126.50 | 126.50 | 124.00 | 126.00 | 101,699 |
| 2023-08-21 | 125.50 | 126.00 | 125.50 | 125.50 | 104,512 |
| 2023-08-18 | 124.50 | 124.50 | 124.50 | 124.50 | 31,997 |
| 2023-08-17 | 125.50 | 125.50 | 124.50 | 124.50 | 79,767 |
| 2023-08-16 | 125.00 | 125.00 | 124.00 | 124.00 | 83,469 |
| 2023-08-15 | 125.00 | 125.00 | 124.00 | 124.00 | 148,944 |
| 2023-08-14 | 127.00 | 127.00 | 124.50 | 124.50 | 184,768 |
| 2023-08-11 | 125.00 | 125.00 | 124.50 | 125.00 | 508,434 |
| 2023-08-10 | 124.50 | 126.00 | 124.50 | 126.25 | 343,051 |
| 2023-08-09 | 123.50 | 124.00 | 123.50 | 124.00 | 1,403,087 |
| 2023-08-08 | 123.50 | 123.50 | 123.00 | 123.00 | 1,624,415 |
| 2023-08-07 | 123.00 | 123.50 | 122.50 | 123.50 | 105,941 |
| 2023-08-04 | 122.50 | 123.50 | 122.50 | 123.50 | 303,698 |
| 2023-08-03 | 122.00 | 122.00 | 121.00 | 122.00 | 118,046 |
| 2023-08-02 | 121.50 | 122.50 | 121.50 | 122.00 | 796,719 |
| 2023-08-01 | 123.00 | 123.00 | 122.50 | 122.50 | 180,975 |
| 2023-07-31 | 121.50 | 123.00 | 121.50 | 123.00 | 391,033 |
| 2023-07-28 | 121.50 | 121.50 | 121.50 | 121.50 | 137,607 |
| 2023-07-27 | 121.50 | 121.50 | 121.00 | 121.00 | 89,052 |
| 2023-07-26 | 121.00 | 122.00 | 121.00 | 122.00 | 3,444,697 |
| 2023-07-25 | 121.00 | 122.00 | 121.00 | 122.00 | 144,080 |
| 2023-07-24 | 122.00 | 122.00 | 121.00 | 121.00 | 137,688 |
| 2023-07-21 | 123.00 | 123.00 | 123.00 | 123.00 | 32,033 |
| 2023-07-20 | 122.50 | 123.00 | 122.00 | 122.50 | 345,633 |
| 2023-07-19 | 123.00 | 124.50 | 122.50 | 122.50 | 236,372 |
| 2023-07-18 | 122.50 | 122.50 | 121.50 | 121.50 | 135,826 |
| 2023-07-17 | 121.00 | 121.00 | 120.50 | 120.50 | 163,155 |
| 2023-07-14 | 119.50 | 122.00 | 119.50 | 121.50 | 247,809 |
| 2023-07-13 | 121.00 | 121.00 | 119.00 | 120.00 | 282,553 |
| 2023-07-12 | 120.00 | 120.50 | 109.50 | 120.50 | 174,315 |
| 2023-07-11 | 123.00 | 123.00 | 119.50 | 119.50 | 302,585 |
| 2023-07-10 | 122.50 | 123.00 | 122.00 | 122.50 | 119,063 |
| 2023-07-07 | 122.50 | 123.00 | 122.50 | 123.00 | 30,956 |
| 2023-07-06 | 123.00 | 123.00 | 122.00 | 122.00 | 231,330 |
| 2023-07-05 | 126.00 | 126.50 | 124.00 | 126.00 | 212,932 |
| 2023-07-04 | 125.00 | 125.50 | 123.00 | 125.50 | 137,498 |
| 2023-07-03 | 126.00 | 127.00 | 126.00 | 126.00 | 260,230 |
| 2023-06-30 | 126.00 | 126.50 | 126.00 | 126.00 | 137,563 |
| 2023-06-29 | 125.50 | 126.50 | 125.00 | 126.00 | 219,342 |
| 2023-06-28 | 124.50 | 127.00 | 124.50 | 126.00 | 247,543 |
| 2023-06-27 | 126.00 | 126.00 | 126.00 | 126.00 | 146,028 |
| 2023-06-26 | 125.50 | 125.50 | 122.00 | 122.00 | 212,211 |
| 2023-06-23 | 125.00 | 125.50 | 125.00 | 125.50 | 91,800 |
| 2023-06-22 | 125.00 | 125.00 | 125.00 | 125.00 | 207,136 |
| 2023-06-21 | 126.50 | 128.50 | 124.50 | 125.00 | 185,636 |
| 2023-06-20 | 128.00 | 128.00 | 125.00 | 125.00 | 114,726 |
| 2023-06-19 | 128.50 | 128.50 | 128.50 | 128.50 | 152,820 |
| 2023-06-16 | 125.50 | 126.00 | 125.00 | 126.00 | 278,801 |
| 2023-06-15 | 125.50 | 125.50 | 124.50 | 125.00 | 398,421 |
| 2023-06-14 | 125.00 | 125.50 | 124.00 | 124.50 | 143,098 |
| 2023-06-13 | 127.50 | 127.50 | 124.00 | 125.00 | 221,099 |
| 2023-06-12 | 127.00 | 127.00 | 127.00 | 127.00 | 123,496 |
| 2023-06-09 | 127.00 | 127.00 | 126.00 | 126.50 | 171,786 |
| 2023-06-08 | 125.50 | 127.00 | 125.50 | 127.00 | 168,607 |
| 2023-06-07 | 124.50 | 125.00 | 124.50 | 125.00 | 179,409 |
| 2023-06-06 | 121.00 | 123.50 | 121.00 | 123.50 | 706,322 |
| 2023-06-05 | 123.50 | 123.50 | 121.00 | 121.50 | 622,737 |
| 2023-06-02 | 123.00 | 123.00 | 122.50 | 124.00 | 126,683 |
| 2023-06-01 | 123.50 | 123.50 | 123.50 | 123.75 | 204,910 |
| 2023-05-31 | 124.00 | 124.00 | 123.50 | 123.50 | 282,850 |
| 2023-05-30 | 125.00 | 125.50 | 124.00 | 124.75 | 162,785 |
| 2023-05-29 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-05-26 | 126.00 | 126.00 | 124.00 | 124.00 | 198,522 |
| 2023-05-25 | 126.00 | 127.00 | 125.00 | 125.50 | 235,776 |
| 2023-05-24 | 125.00 | 126.00 | 124.00 | 126.00 | 72,446 |
| 2023-05-23 | 126.00 | 126.00 | 124.50 | 125.50 | 184,697 |
| 2023-05-22 | 126.00 | 127.50 | 125.00 | 125.00 | 636,324 |
| 2023-05-19 | 125.50 | 125.50 | 125.50 | 125.50 | 112,778 |
| 2023-05-18 | 127.00 | 127.00 | 125.50 | 126.00 | 230,768 |
| 2023-05-17 | 126.50 | 126.50 | 126.00 | 126.50 | 252,928 |
| 2023-05-16 | 125.50 | 127.00 | 125.50 | 126.50 | 159,692 |
| 2023-05-15 | 127.00 | 128.00 | 125.00 | 126.50 | 314,586 |
| 2023-05-12 | 126.50 | 128.00 | 126.00 | 127.00 | 586,767 |
| 2023-05-11 | 126.50 | 126.50 | 125.00 | 126.00 | 156,742 |
| 2023-05-10 | 127.00 | 127.00 | 126.00 | 126.00 | 480,455 |
| 2023-05-09 | 128.00 | 128.00 | 126.50 | 126.50 | 206,465 |
| 2023-05-08 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-05-05 | 126.00 | 128.00 | 126.00 | 128.00 | 128,520 |
| 2023-05-04 | 127.00 | 127.00 | 126.00 | 126.00 | 334,041 |
| 2023-05-03 | 128.00 | 128.00 | 127.00 | 127.00 | 270,795 |
| 2023-05-02 | 128.50 | 128.50 | 128.00 | 128.00 | 347,949 |
| 2023-05-01 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-04-28 | 127.00 | 130.00 | 127.00 | 128.50 | 125,398 |
| 2023-04-27 | 128.50 | 131.00 | 126.00 | 126.00 | 324,260 |
| 2023-04-26 | 130.00 | 130.00 | 128.50 | 128.50 | 232,687 |
| 2023-04-25 | 130.00 | 130.00 | 128.50 | 128.50 | 829,153 |
| 2023-04-24 | 130.00 | 133.00 | 129.50 | 129.50 | 309,781 |
| 2023-04-21 | 130.50 | 131.00 | 130.50 | 131.00 | 263,573 |
| 2023-04-20 | 131.00 | 133.50 | 131.00 | 131.00 | 119,625 |
| 2023-04-19 | 131.00 | 131.00 | 130.50 | 130.50 | 216,207 |
| 2023-04-18 | 131.50 | 131.50 | 131.50 | 131.50 | 71,626 |
| 2023-04-17 | 133.00 | 133.00 | 132.00 | 132.00 | 93,451 |
| 2023-04-14 | 133.50 | 133.50 | 131.00 | 132.50 | 381,888 |
| 2023-04-13 | 134.50 | 134.50 | 133.50 | 133.50 | 153,976 |
| 2023-04-12 | 134.00 | 134.00 | 133.00 | 133.50 | 403,330 |
| 2023-04-11 | 133.00 | 133.00 | 132.00 | 132.50 | 257,890 |
| 2023-04-10 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-04-07 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-04-06 | 132.50 | 132.50 | 132.00 | 132.00 | 282,954 |
| 2023-04-05 | 131.00 | 132.50 | 131.00 | 132.50 | 131,725 |
| 2023-04-04 | 134.50 | 134.50 | 131.00 | 131.00 | 301,950 |
| 2023-04-03 | 134.00 | 134.00 | 132.50 | 134.00 | 284,553 |
| 2023-03-31 | 135.50 | 135.50 | 133.50 | 133.50 | 496,451 |
| 2023-03-30 | 136.50 | 137.00 | 134.50 | 134.50 | 97,224 |
| 2023-03-29 | 137.00 | 137.50 | 132.00 | 134.00 | 233,826 |
| 2023-03-28 | 134.50 | 135.50 | 134.50 | 136.00 | 66,139 |
| 2023-03-27 | 134.50 | 134.50 | 133.50 | 134.00 | 214,269 |
| 2023-03-24 | 134.50 | 134.50 | 134.00 | 134.00 | 603,811 |
| 2023-03-23 | 135.50 | 135.50 | 134.00 | 134.50 | 616,151 |
| 2023-03-22 | 137.00 | 137.00 | 134.00 | 135.00 | 207,485 |
| 2023-03-21 | 136.00 | 136.50 | 134.50 | 135.50 | 158,923 |
| 2023-03-20 | 136.50 | 136.50 | 135.00 | 136.00 | 107,950 |
| 2023-03-17 | 136.50 | 137.50 | 136.50 | 136.50 | 111,101 |
| 2023-03-16 | 135.50 | 138.00 | 135.50 | 138.00 | 63,812 |
| 2023-03-15 | 137.00 | 137.00 | 137.00 | 137.00 | 94,680 |
| 2023-03-14 | 137.00 | 137.00 | 137.00 | 137.00 | 66,286 |
| 2023-03-13 | 136.50 | 137.00 | 136.00 | 136.00 | 262,721 |
| 2023-03-10 | 137.00 | 138.50 | 135.50 | 136.00 | 448,022 |
| 2023-03-09 | 139.00 | 139.00 | 138.25 | 138.25 | 127,201 |
| 2023-03-08 | 137.50 | 140.50 | 137.50 | 139.00 | 30,613 |
| 2023-03-07 | 137.00 | 137.00 | 137.00 | 138.75 | 342,889 |
| 2023-03-06 | 137.50 | 140.00 | 136.00 | 139.00 | 48,296 |
| 2023-03-03 | 138.00 | 140.00 | 135.00 | 137.50 | 287,072 |
| 2023-03-02 | 138.50 | 141.00 | 138.50 | 141.00 | 291,687 |
| 2023-03-01 | 141.00 | 141.50 | 138.00 | 138.00 | 253,038 |
| 2023-02-28 | 138.50 | 138.50 | 137.00 | 137.00 | 159,285 |
| 2023-02-27 | 140.50 | 141.00 | 139.50 | 140.50 | 144,964 |
| 2023-02-24 | 138.50 | 140.50 | 138.00 | 138.00 | 144,803 |
| 2023-02-23 | 139.50 | 139.50 | 138.50 | 138.50 | 80,148 |
| 2023-02-22 | 140.00 | 141.00 | 137.00 | 139.50 | 100,665 |
| 2023-02-21 | 139.50 | 140.00 | 138.50 | 140.00 | 57,923 |
| 2023-02-20 | 140.50 | 142.00 | 140.50 | 142.00 | 104,723 |
| 2023-02-17 | 140.00 | 142.50 | 140.00 | 142.50 | 111,405 |
| 2023-02-16 | 139.00 | 140.00 | 139.00 | 140.00 | 94,125 |
| 2023-02-15 | 141.50 | 141.50 | 139.50 | 140.00 | 202,279 |
| 2023-02-14 | 142.50 | 143.00 | 141.50 | 143.00 | 318,397 |
| 2023-02-13 | 142.00 | 142.50 | 142.00 | 142.50 | 400,987 |
| 2023-02-10 | 139.50 | 139.50 | 138.50 | 138.50 | 236,688 |
| 2023-02-09 | 140.00 | 142.00 | 138.00 | 142.00 | 265,125 |
| 2023-02-08 | 140.00 | 141.50 | 140.00 | 140.50 | 117,103 |
| 2023-02-07 | 140.50 | 142.50 | 139.50 | 142.50 | 159,532 |
| 2023-02-06 | 141.00 | 142.00 | 140.00 | 142.00 | 49,088 |
| 2023-02-03 | 141.00 | 141.00 | 141.00 | 141.25 | 83,123 |
| 2023-02-02 | 139.00 | 142.00 | 137.50 | 141.00 | 339,014 |
| 2023-02-01 | 140.00 | 142.00 | 140.00 | 141.00 | 188,234 |
| 2023-01-31 | 137.50 | 139.50 | 136.50 | 137.00 | 69,645 |
| 2023-01-30 | 138.00 | 138.50 | 137.50 | 138.50 | 163,904 |
| 2023-01-27 | 138.00 | 139.00 | 137.50 | 138.00 | 129,391 |
| 2023-01-26 | 138.50 | 140.50 | 138.50 | 139.00 | 189,986 |
| 2023-01-25 | 138.00 | 138.50 | 137.50 | 138.00 | 137,804 |
| 2023-01-24 | 138.00 | 138.00 | 137.00 | 137.00 | 160,703 |
| 2023-01-23 | 139.00 | 139.50 | 138.00 | 137.50 | 134,976 |
| 2023-01-20 | 137.50 | 138.00 | 135.50 | 137.50 | 111,622 |
| 2023-01-19 | 136.00 | 136.00 | 136.00 | 136.00 | 93,873 |
| 2023-01-18 | 139.00 | 139.00 | 135.00 | 135.50 | 195,905 |
| 2023-01-17 | 140.50 | 141.00 | 138.50 | 138.50 | 131,951 |
| 2023-01-16 | 142.50 | 144.00 | 139.50 | 139.50 | 262,910 |
| 2023-01-13 | 142.00 | 145.50 | 142.00 | 143.00 | 490,919 |
| 2023-01-12 | 140.00 | 141.50 | 140.00 | 141.50 | 284,663 |
| 2023-01-11 | 140.50 | 142.00 | 140.00 | 141.00 | 197,831 |
| 2023-01-10 | 138.00 | 140.50 | 138.00 | 140.00 | 149,411 |
| 2023-01-09 | 140.00 | 140.00 | 137.00 | 138.50 | 233,197 |
| 2023-01-06 | 135.00 | 139.50 | 135.00 | 139.00 | 326,860 |
| 2023-01-05 | 136.00 | 137.50 | 136.00 | 136.50 | 388,852 |
| 2023-01-04 | 134.00 | 135.00 | 134.00 | 135.00 | 115,235 |
| 2023-01-03 | 132.50 | 135.00 | 132.50 | 133.00 | 175,791 |
| 2023-01-02 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2022-12-30 | 133.00 | 134.50 | 132.00 | 133.50 | 55,330 |
| 2022-12-29 | 132.00 | 134.50 | 130.00 | 130.00 | 51,444 |
| 2022-12-28 | 133.00 | 135.00 | 133.00 | 135.00 | 48,939 |
| 2022-12-27 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-12-26 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-12-23 | 132.50 | 135.00 | 132.50 | 132.50 | 51,488 |
| 2022-12-22 | 130.00 | 133.00 | 129.50 | 133.00 | 332,084 |
| 2022-12-21 | 130.00 | 131.50 | 127.50 | 130.00 | 90,176 |
| 2022-12-20 | 131.50 | 131.50 | 128.00 | 129.50 | 116,944 |
| 2022-12-19 | 131.00 | 131.50 | 130.00 | 130.00 | 170,568 |
| 2022-12-16 | 132.00 | 132.50 | 125.50 | 125.50 | 166,576 |
| 2022-12-15 | 131.50 | 132.00 | 131.00 | 132.00 | 89,455 |
| 2022-12-14 | 133.50 | 133.50 | 132.00 | 133.50 | 190,257 |
| 2022-12-13 | 132.00 | 132.00 | 132.00 | 133.75 | 95,538 |
| 2022-12-12 | 133.00 | 136.00 | 133.00 | 136.00 | 557,072 |
| 2022-12-09 | 133.00 | 133.00 | 132.50 | 132.50 | 57,154 |
| 2022-12-08 | 135.00 | 135.00 | 133.00 | 133.00 | 115,396 |
| 2022-12-07 | 134.00 | 137.00 | 133.00 | 135.00 | 123,680 |
| 2022-12-06 | 131.50 | 135.00 | 131.50 | 135.00 | 490,987 |
| 2022-12-05 | 132.00 | 135.50 | 130.00 | 130.50 | 207,952 |
| 2022-12-02 | 133.50 | 133.50 | 130.50 | 130.50 | 183,305 |
| 2022-12-01 | 133.00 | 133.00 | 132.00 | 132.00 | 141,266 |
| 2022-11-30 | 138.50 | 138.50 | 133.50 | 133.50 | 726,244 |
| 2022-11-29 | 137.00 | 138.50 | 137.00 | 137.50 | 244,079 |
| 2022-11-28 | 138.50 | 138.50 | 135.00 | 136.50 | 290,512 |
| 2022-11-25 | 137.00 | 138.50 | 135.50 | 138.50 | 108,260 |
| 2022-11-24 | 134.50 | 136.00 | 134.50 | 136.00 | 211,970 |
| 2022-11-23 | 135.00 | 138.50 | 134.50 | 134.50 | 105,059 |
| 2022-11-22 | 135.00 | 137.00 | 133.50 | 135.00 | 396,925 |
| 2022-11-21 | 136.00 | 137.00 | 133.50 | 135.00 | 195,284 |
| 2022-11-18 | 135.50 | 137.00 | 134.50 | 134.50 | 107,944 |
| 2022-11-17 | 132.00 | 136.50 | 132.00 | 136.50 | 277,213 |
| 2022-11-16 | 134.00 | 135.00 | 133.00 | 133.00 | 84,058 |
| 2022-11-15 | 135.50 | 136.50 | 133.00 | 135.50 | 402,078 |
| 2022-11-14 | 136.00 | 136.00 | 131.50 | 134.00 | 343,446 |
| 2022-11-11 | 132.50 | 135.00 | 131.00 | 135.00 | 539,943 |
| 2022-11-10 | 132.50 | 133.00 | 132.00 | 133.00 | 105,917 |
| 2022-11-09 | 130.00 | 131.50 | 130.00 | 130.50 | 428,645 |
| 2022-11-08 | 129.50 | 130.00 | 128.50 | 129.00 | 260,354 |
| 2022-11-07 | 130.50 | 130.50 | 130.50 | 130.50 | 163,795 |
| 2022-11-04 | 129.50 | 129.50 | 129.00 | 129.50 | 108,674 |
| 2022-11-03 | 129.00 | 129.00 | 128.50 | 128.50 | 101,824 |
| 2022-11-02 | 128.00 | 130.00 | 127.50 | 129.25 | 1,083,998 |
| 2022-11-01 | 130.00 | 130.00 | 128.50 | 129.00 | 104,563 |
| 2022-10-31 | 128.00 | 130.00 | 128.00 | 129.50 | 186,293 |
| 2022-10-28 | 129.50 | 129.50 | 127.50 | 128.00 | 127,235 |
| 2022-10-27 | 126.50 | 128.00 | 125.50 | 127.00 | 238,901 |
| 2022-10-26 | 128.00 | 128.00 | 124.00 | 127.00 | 83,903 |
| 2022-10-25 | 126.00 | 130.00 | 125.50 | 125.50 | 178,326 |
| 2022-10-24 | 127.50 | 127.50 | 125.50 | 126.50 | 111,807 |
| 2022-10-21 | 126.00 | 127.00 | 126.00 | 125.25 | 184,992 |
| 2022-10-20 | 128.50 | 130.00 | 123.00 | 124.00 | 307,089 |
| 2022-10-19 | 128.00 | 130.00 | 128.00 | 128.50 | 69,469 |
| 2022-10-18 | 129.50 | 130.00 | 128.00 | 128.50 | 110,914 |
| 2022-10-17 | 125.00 | 129.00 | 125.00 | 128.25 | 166,176 |
| 2022-10-14 | 123.50 | 125.00 | 122.00 | 123.75 | 491,611 |
| 2022-10-13 | 118.50 | 124.50 | 118.50 | 121.50 | 585,242 |
| 2022-10-12 | 125.00 | 125.00 | 115.50 | 122.00 | 874,098 |
| 2022-10-11 | 133.00 | 133.00 | 125.00 | 126.00 | 193,338 |
| 2022-10-10 | 135.00 | 135.00 | 130.00 | 130.00 | 131,300 |
| 2022-10-07 | 135.00 | 135.00 | 132.00 | 133.00 | 142,173 |
| 2022-10-06 | 134.50 | 136.00 | 133.00 | 136.00 | 196,182 |
| 2022-10-05 | 134.00 | 136.00 | 134.00 | 134.00 | 399,862 |
| 2022-10-04 | 132.00 | 134.00 | 128.50 | 134.00 | 657,879 |
| 2022-10-03 | 132.00 | 134.00 | 131.50 | 131.50 | 127,032 |
| 2022-09-30 | 130.50 | 136.50 | 130.00 | 134.50 | 127,136 |
| 2022-09-29 | 128.00 | 128.00 | 128.00 | 128.00 | 85,511 |
| 2022-09-28 | 128.00 | 131.00 | 125.00 | 131.00 | 246,895 |
| 2022-09-27 | 127.00 | 131.50 | 126.50 | 130.00 | 496,991 |
| 2022-09-26 | 137.00 | 137.00 | 124.00 | 124.00 | 818,036 |
| 2022-09-23 | 138.00 | 138.00 | 135.00 | 135.00 | 94,580 |
| 2022-09-22 | 137.50 | 140.00 | 137.00 | 139.00 | 125,364 |
| 2022-09-21 | 137.00 | 138.00 | 136.00 | 138.00 | 103,940 |
| 2022-09-20 | 137.00 | 137.00 | 136.00 | 136.00 | 215,882 |
| 2022-09-19 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-09-16 | 138.00 | 138.00 | 136.00 | 136.00 | 608,255 |
| 2022-09-15 | 140.50 | 140.50 | 138.00 | 138.00 | 172,431 |
| 2022-09-14 | 140.00 | 140.00 | 139.00 | 139.00 | 352,112 |
| 2022-09-13 | 139.50 | 142.00 | 139.50 | 139.50 | 269,102 |
| 2022-09-12 | 141.00 | 141.00 | 139.50 | 139.50 | 457,163 |
| 2022-09-09 | 143.00 | 143.00 | 140.00 | 140.00 | 472,657 |
| 2022-09-08 | 141.00 | 141.50 | 139.50 | 141.50 | 690,847 |
| 2022-09-07 | 142.00 | 142.00 | 140.00 | 142.00 | 358,359 |
| 2022-09-06 | 143.50 | 143.50 | 142.00 | 142.00 | 81,435 |
| 2022-09-05 | 141.50 | 142.50 | 141.00 | 142.50 | 145,734 |
| 2022-09-02 | 143.50 | 143.50 | 141.50 | 141.50 | 191,493 |
| 2022-09-01 | 143.00 | 144.00 | 142.50 | 143.00 | 131,046 |
| 2022-08-31 | 143.50 | 143.50 | 143.00 | 143.00 | 94,140 |
| 2022-08-30 | 143.50 | 145.00 | 143.50 | 144.50 | 212,769 |
| 2022-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-08-26 | 143.50 | 143.50 | 143.50 | 145.00 | 122,255 |
| 2022-08-25 | 144.00 | 144.00 | 144.00 | 144.00 | 733,952 |
| 2022-08-24 | 144.00 | 144.00 | 144.00 | 144.00 | 413,755 |
| 2022-08-23 | 144.00 | 145.00 | 144.00 | 144.00 | 296,146 |
| 2022-08-22 | 145.00 | 145.50 | 144.50 | 145.50 | 445,466 |
| 2022-08-19 | 145.75 | 147.00 | 145.75 | 147.00 | 61,411 |
| 2022-08-18 | 146.00 | 147.00 | 145.50 | 147.00 | 116,283 |
| 2022-08-17 | 148.00 | 148.00 | 148.00 | 147.75 | 107,679 |
| 2022-08-16 | 149.00 | 149.00 | 147.50 | 149.00 | 131,850 |
| 2022-08-15 | 150.00 | 150.00 | 148.00 | 149.00 | 117,665 |
| 2022-08-12 | 148.50 | 149.00 | 148.00 | 148.00 | 125,092 |
| 2022-08-11 | 148.50 | 148.50 | 147.00 | 148.50 | 413,796 |
| 2022-08-10 | 148.00 | 148.50 | 147.00 | 147.00 | 58,122 |
| 2022-08-09 | 150.00 | 150.00 | 148.00 | 148.00 | 1,374,348 |
| 2022-08-08 | 148.00 | 150.00 | 148.00 | 148.75 | 345,990 |
| 2022-08-05 | 147.00 | 147.00 | 147.00 | 147.00 | 50,656 |
| 2022-08-04 | 146.50 | 147.00 | 146.00 | 147.50 | 501,875 |
| 2022-08-03 | 146.00 | 146.50 | 145.50 | 145.50 | 189,153 |
| 2022-08-02 | 146.00 | 146.00 | 145.50 | 145.50 | 113,606 |
| 2022-08-01 | 145.50 | 145.50 | 144.00 | 145.25 | 148,406 |
| 2022-07-29 | 145.00 | 146.00 | 145.00 | 145.50 | 257,782 |
| 2022-07-28 | 143.00 | 145.50 | 143.00 | 145.00 | 83,171 |
| 2022-07-27 | 145.00 | 145.00 | 143.50 | 143.50 | 70,838 |
| 2022-07-26 | 143.50 | 145.50 | 143.00 | 145.00 | 145,647 |
| 2022-07-25 | 143.50 | 144.50 | 142.50 | 143.00 | 89,744 |
| 2022-07-22 | 142.00 | 143.00 | 142.00 | 142.00 | 929,309 |
| 2022-07-21 | 144.00 | 144.00 | 140.00 | 142.00 | 246,644 |
| 2022-07-20 | 144.00 | 144.00 | 142.00 | 144.00 | 262,617 |
| 2022-07-19 | 144.00 | 144.00 | 144.00 | 145.00 | 15,535 |
| 2022-07-18 | 144.50 | 145.00 | 144.00 | 144.00 | 224,808 |
| 2022-07-15 | 144.50 | 145.50 | 144.00 | 145.50 | 105,959 |
| 2022-07-14 | 145.50 | 145.50 | 145.50 | 144.75 | 155,318 |
| 2022-07-13 | 146.00 | 146.00 | 145.50 | 146.00 | 110,213 |
| 2022-07-12 | 146.00 | 147.50 | 145.50 | 146.00 | 129,906 |
| 2022-07-11 | 145.50 | 147.50 | 144.50 | 144.50 | 163,336 |
| 2022-07-08 | 145.50 | 146.00 | 144.00 | 144.50 | 175,502 |
| 2022-07-07 | 145.50 | 146.00 | 142.50 | 144.00 | 187,561 |
| 2022-07-06 | 149.50 | 149.50 | 148.50 | 148.50 | 271,419 |
| 2022-07-05 | 148.00 | 148.75 | 148.00 | 148.75 | 90,318 |
| 2022-07-04 | 146.00 | 150.00 | 146.00 | 148.00 | 113,523 |
| 2022-07-01 | 149.50 | 149.50 | 146.00 | 146.50 | 270,854 |
| 2022-06-30 | 147.00 | 149.00 | 147.00 | 148.00 | 90,423 |
| 2022-06-29 | 149.50 | 149.50 | 147.00 | 148.00 | 737,898 |
| 2022-06-28 | 149.00 | 151.00 | 148.00 | 151.00 | 89,346 |
| 2022-06-27 | 149.50 | 151.50 | 148.50 | 149.50 | 90,140 |
| 2022-06-24 | 148.50 | 148.50 | 147.50 | 148.00 | 237,453 |
| 2022-06-23 | 150.00 | 150.00 | 147.50 | 147.50 | 278,541 |
| 2022-06-22 | 151.50 | 151.50 | 149.00 | 149.00 | 61,915 |
| 2022-06-21 | 152.50 | 152.50 | 149.00 | 149.00 | 57,903 |
| 2022-06-20 | 150.00 | 153.00 | 150.00 | 152.00 | 449,196 |
| 2022-06-17 | 150.00 | 151.00 | 149.50 | 149.50 | 277,458 |
| 2022-06-16 | 150.00 | 151.00 | 150.00 | 150.50 | 146,275 |
| 2022-06-15 | 149.50 | 150.00 | 149.50 | 150.00 | 151,649 |
| 2022-06-14 | 150.50 | 150.50 | 149.00 | 149.00 | 176,348 |
| 2022-06-13 | 149.50 | 149.50 | 147.50 | 149.00 | 1,012,131 |
| 2022-06-10 | 152.00 | 152.00 | 149.00 | 149.00 | 211,367 |
| 2022-06-09 | 149.50 | 151.00 | 149.00 | 149.00 | 273,395 |
| 2022-06-08 | 151.50 | 151.50 | 148.50 | 149.50 | 198,002 |
| 2022-06-07 | 149.50 | 152.50 | 149.50 | 150.50 | 313,653 |
| 2022-06-06 | 151.50 | 152.00 | 149.00 | 149.00 | 475,195 |
| 2022-06-03 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-06-02 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-06-01 | 150.00 | 151.00 | 149.00 | 149.00 | 205,991 |
| 2022-05-31 | 150.00 | 150.00 | 147.00 | 148.50 | 248,929 |
| 2022-05-30 | 151.00 | 152.00 | 150.50 | 151.50 | 154,145 |
| 2022-05-27 | 148.50 | 148.50 | 148.50 | 149.50 | 195,459 |
| 2022-05-26 | 151.00 | 151.00 | 147.50 | 149.00 | 633,342 |
| 2022-05-25 | 150.00 | 151.00 | 149.50 | 151.00 | 204,049 |
| 2022-05-24 | 152.50 | 152.50 | 150.50 | 150.50 | 124,899 |
| 2022-05-23 | 152.00 | 152.00 | 150.50 | 150.50 | 195,284 |
| 2022-05-20 | 152.00 | 152.00 | 151.00 | 151.50 | 100,516 |
| 2022-05-19 | 152.00 | 152.00 | 150.00 | 152.00 | 144,340 |
| 2022-05-18 | 151.50 | 152.00 | 151.00 | 152.00 | 226,155 |
| 2022-05-17 | 149.50 | 150.50 | 149.50 | 150.50 | 149,157 |
| 2022-05-16 | 150.00 | 150.00 | 149.00 | 149.00 | 82,597 |
| 2022-05-13 | 149.50 | 151.00 | 147.50 | 150.75 | 233,383 |
| 2022-05-12 | 150.00 | 151.00 | 148.50 | 149.00 | 218,071 |
| 2022-05-11 | 152.50 | 152.50 | 150.50 | 150.50 | 208,944 |
| 2022-05-10 | 152.50 | 152.50 | 150.00 | 150.00 | 50,615 |
| 2022-05-09 | 152.00 | 152.00 | 150.00 | 150.00 | 339,611 |
| 2022-05-06 | 154.50 | 156.50 | 152.50 | 152.50 | 183,578 |
| 2022-05-05 | 155.00 | 155.00 | 154.00 | 154.50 | 613,706 |
| 2022-05-04 | 154.00 | 155.00 | 153.00 | 153.00 | 95,417 |
| 2022-05-03 | 153.00 | 154.00 | 152.50 | 154.00 | 125,943 |
| 2022-05-02 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-29 | 154.50 | 156.00 | 152.50 | 152.50 | 128,793 |
| 2022-04-28 | 153.50 | 154.50 | 153.50 | 154.00 | 96,035 |
| 2022-04-27 | 154.00 | 155.50 | 153.50 | 154.50 | 253,959 |
| 2022-04-26 | 154.50 | 154.50 | 151.50 | 154.00 | 310,000 |
| 2022-04-25 | 154.50 | 155.00 | 153.00 | 155.00 | 149,174 |
| 2022-04-22 | 153.00 | 155.00 | 153.00 | 153.00 | 403,172 |
| 2022-04-21 | 153.00 | 155.00 | 153.00 | 153.50 | 145,115 |
| 2022-04-20 | 152.00 | 153.50 | 151.50 | 153.00 | 243,000 |
| 2022-04-19 | 150.00 | 152.50 | 150.00 | 151.00 | 120,530 |
| 2022-04-18 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-04-15 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-04-14 | 151.50 | 151.50 | 148.00 | 151.00 | 144,327 |
| 2022-04-13 | 149.50 | 152.00 | 149.50 | 151.00 | 533,996 |
| 2022-04-12 | 150.50 | 150.50 | 149.50 | 150.75 | 260,491 |
| 2022-04-11 | 149.50 | 150.00 | 149.00 | 149.00 | 175,930 |
| 2022-04-08 | 150.00 | 150.50 | 149.00 | 150.00 | 316,758 |
| 2022-04-07 | 151.00 | 151.00 | 148.50 | 148.50 | 266,510 |
| 2022-04-06 | 152.00 | 152.00 | 150.50 | 150.50 | 226,196 |
| 2022-04-05 | 149.50 | 151.50 | 149.50 | 150.50 | 158,993 |
| 2022-04-04 | 151.50 | 152.00 | 150.50 | 152.00 | 194,990 |
| 2022-04-01 | 151.50 | 152.00 | 150.00 | 151.00 | 188,673 |
| 2022-03-31 | 150.00 | 151.50 | 149.50 | 151.00 | 159,831 |
| 2022-03-30 | 150.00 | 151.00 | 150.00 | 150.50 | 160,895 |
| 2022-03-29 | 151.00 | 151.00 | 148.50 | 150.00 | 301,988 |
| 2022-03-28 | 150.00 | 151.00 | 147.50 | 151.00 | 287,626 |
| 2022-03-25 | 150.00 | 150.50 | 149.50 | 150.00 | 240,711 |
| 2022-03-24 | 151.00 | 151.00 | 147.00 | 147.00 | 125,997 |
| 2022-03-23 | 150.50 | 150.50 | 149.50 | 150.50 | 592,486 |
| 2022-03-22 | 151.50 | 152.00 | 151.50 | 152.00 | 118,766 |
| 2022-03-21 | 149.00 | 152.00 | 149.00 | 150.50 | 75,112 |
| 2022-03-18 | 151.50 | 151.50 | 150.50 | 150.50 | 1,133,689 |
| 2022-03-17 | 151.50 | 152.00 | 150.50 | 150.50 | 181,385 |
| 2022-03-16 | 149.00 | 152.00 | 149.00 | 151.50 | 237,879 |
| 2022-03-15 | 150.00 | 151.00 | 148.00 | 150.50 | 164,809 |
| 2022-03-14 | 151.00 | 151.50 | 151.00 | 152.00 | 159,574 |
| 2022-03-11 | 151.50 | 152.00 | 150.00 | 150.00 | 59,719 |
| 2022-03-10 | 148.00 | 152.00 | 148.00 | 150.50 | 120,148 |
| 2022-03-09 | 148.00 | 149.00 | 146.00 | 149.00 | 199,690 |
| 2022-03-08 | 145.50 | 147.50 | 143.00 | 145.00 | 220,398 |
| 2022-03-07 | 147.00 | 147.50 | 137.50 | 144.00 | 595,890 |
| 2022-03-04 | 152.50 | 152.50 | 146.50 | 146.50 | 355,360 |
| 2022-03-03 | 152.00 | 153.00 | 150.00 | 150.00 | 282,658 |
| 2022-03-02 | 152.00 | 155.00 | 151.50 | 154.50 | 206,819 |
| 2022-03-01 | 153.00 | 154.00 | 153.00 | 153.50 | 59,882 |
| 2022-02-28 | 153.00 | 155.00 | 152.50 | 153.00 | 84,071 |
| 2022-02-25 | 153.50 | 154.00 | 152.50 | 152.50 | 442,811 |
| 2022-02-24 | 153.50 | 154.00 | 152.50 | 153.00 | 160,174 |
| 2022-02-23 | 154.50 | 154.50 | 154.00 | 154.50 | 115,000 |
| 2022-02-22 | 153.00 | 155.00 | 153.00 | 154.50 | 204,179 |
| 2022-02-21 | 155.00 | 155.00 | 153.00 | 154.50 | 155,358 |
| 2022-02-18 | 154.50 | 155.00 | 154.50 | 155.00 | 441,900 |
| 2022-02-17 | 154.50 | 154.50 | 154.00 | 154.00 | 293,183 |
| 2022-02-16 | 154.00 | 155.00 | 153.00 | 154.00 | 470,521 |
| 2022-02-15 | 155.00 | 155.00 | 152.50 | 154.50 | 604,738 |
| 2022-02-14 | 156.00 | 159.00 | 154.00 | 154.00 | 258,172 |
| 2022-02-11 | 158.00 | 158.50 | 156.00 | 156.00 | 170,236 |
| 2022-02-10 | 158.00 | 159.00 | 157.00 | 159.00 | 349,108 |
| 2022-02-09 | 158.00 | 158.50 | 157.50 | 157.50 | 89,073 |
| 2022-02-08 | 158.50 | 159.00 | 158.00 | 158.50 | 252,935 |
| 2022-02-07 | 159.00 | 159.00 | 158.50 | 158.50 | 665,892 |
| 2022-02-04 | 157.50 | 159.00 | 156.50 | 158.50 | 331,849 |
| 2022-02-03 | 158.00 | 159.00 | 157.00 | 157.00 | 613,997 |
| 2022-02-02 | 158.50 | 158.50 | 158.00 | 158.25 | 255,717 |
| 2022-02-01 | 157.00 | 158.50 | 156.50 | 158.00 | 880,292 |
| 2022-01-31 | 158.00 | 158.00 | 154.50 | 155.00 | 94,407 |
| 2022-01-28 | 157.50 | 158.00 | 155.00 | 158.00 | 251,937 |
| 2022-01-27 | 156.00 | 157.00 | 155.50 | 155.50 | 164,010 |
| 2022-01-26 | 154.50 | 156.00 | 154.50 | 155.00 | 178,528 |
| 2022-01-25 | 155.00 | 155.00 | 154.50 | 154.50 | 326,365 |
| 2022-01-24 | 155.00 | 155.00 | 152.50 | 154.50 | 219,694 |
| 2022-01-21 | 155.50 | 156.00 | 154.50 | 154.50 | 551,860 |
| 2022-01-20 | 154.00 | 155.00 | 153.00 | 155.00 | 144,213 |
| 2022-01-19 | 154.50 | 155.00 | 152.50 | 152.50 | 408,215 |
| 2022-01-18 | 154.00 | 154.00 | 151.50 | 152.50 | 429,262 |
| 2022-01-17 | 154.50 | 155.50 | 154.00 | 154.50 | 123,471 |
| 2022-01-14 | 155.00 | 156.50 | 154.50 | 154.50 | 129,110 |
| 2022-01-13 | 155.00 | 155.50 | 154.00 | 154.50 | 64,655 |
| 2022-01-12 | 154.50 | 155.50 | 153.50 | 154.00 | 144,258 |
| 2022-01-11 | 155.00 | 155.50 | 153.00 | 154.00 | 158,276 |
| 2022-01-10 | 154.50 | 155.00 | 153.50 | 154.00 | 225,966 |
| 2022-01-07 | 155.00 | 155.50 | 153.00 | 153.00 | 100,697 |
| 2022-01-06 | 155.00 | 155.50 | 154.50 | 154.50 | 204,300 |
| 2022-01-05 | 155.00 | 155.50 | 155.00 | 155.00 | 238,443 |
| 2022-01-04 | 155.00 | 155.50 | 154.50 | 154.50 | 89,720 |
| 2022-01-03 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2021-12-31 | 154.50 | 154.50 | 153.50 | 153.50 | 60,345 |
| 2021-12-30 | 154.50 | 155.00 | 154.50 | 155.00 | 80,554 |
| 2021-12-29 | 153.50 | 155.00 | 153.50 | 155.00 | 66,275 |
| 2021-12-28 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2021-12-27 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2021-12-24 | 153.50 | 154.50 | 153.50 | 154.00 | 84,023 |
| 2021-12-23 | 153.00 | 155.50 | 152.50 | 154.50 | 113,884 |
| 2021-12-22 | 154.50 | 155.00 | 153.00 | 153.00 | 28,470 |
| 2021-12-21 | 155.00 | 155.00 | 153.50 | 153.50 | 31,901 |
| 2021-12-20 | 154.00 | 155.50 | 154.00 | 155.50 | 95,328 |
| 2021-12-17 | 155.50 | 156.00 | 153.50 | 156.00 | 125,933 |
| 2021-12-16 | 155.50 | 156.50 | 154.00 | 156.00 | 121,434 |
| 2021-12-15 | 156.00 | 156.00 | 156.00 | 156.00 | 70,861 |
| 2021-12-14 | 156.00 | 156.50 | 154.50 | 156.50 | 132,866 |
| 2021-12-13 | 157.00 | 157.50 | 156.50 | 156.50 | 183,463 |
| 2021-12-10 | 157.00 | 158.00 | 157.00 | 158.00 | 204,488 |
| 2021-12-09 | 157.50 | 158.00 | 156.00 | 156.00 | 133,644 |
| 2021-12-08 | 158.00 | 158.00 | 156.00 | 157.00 | 231,911 |
| 2021-12-07 | 156.00 | 157.50 | 156.00 | 156.00 | 216,297 |
| 2021-12-06 | 155.50 | 158.00 | 155.50 | 155.50 | 447,195 |
| 2021-12-03 | 156.00 | 157.00 | 153.00 | 155.00 | 244,235 |
| 2021-12-02 | 154.50 | 156.00 | 152.00 | 155.50 | 198,130 |
| 2021-12-01 | 155.00 | 157.50 | 155.00 | 156.00 | 362,215 |
| 2021-11-30 | 154.00 | 154.00 | 154.00 | 154.00 | 217,380 |
| 2021-11-29 | 154.00 | 154.50 | 154.00 | 154.50 | 166,326 |
| 2021-11-26 | 152.00 | 152.50 | 152.00 | 152.50 | 59,005 |
| 2021-11-25 | 153.50 | 153.50 | 153.50 | 153.50 | 125,669 |
| 2021-11-24 | 153.50 | 153.50 | 153.50 | 153.50 | 41,461 |
| 2021-11-23 | 155.00 | 155.00 | 153.50 | 153.50 | 110,197 |
| 2021-11-22 | 154.50 | 155.00 | 153.50 | 153.50 | 296,905 |
| 2021-11-19 | 154.50 | 156.00 | 154.50 | 156.00 | 64,674 |
| 2021-11-18 | 155.00 | 155.00 | 153.50 | 153.50 | 110,755 |
| 2021-11-17 | 153.00 | 155.00 | 153.00 | 153.50 | 167,560 |
| 2021-11-16 | 154.00 | 156.00 | 154.00 | 155.00 | 196,109 |
| 2021-11-15 | 153.50 | 155.00 | 153.50 | 153.50 | 150,958 |
| 2021-11-12 | 155.00 | 156.50 | 155.00 | 155.50 | 137,652 |
| 2021-11-11 | 154.00 | 155.50 | 154.00 | 154.50 | 55,519 |
| 2021-11-10 | 155.00 | 155.50 | 154.50 | 155.50 | 154,571 |
| 2021-11-09 | 153.50 | 155.50 | 153.50 | 155.50 | 236,859 |
| 2021-11-08 | 153.00 | 153.50 | 152.50 | 152.50 | 157,124 |
| 2021-11-05 | 154.00 | 154.50 | 153.50 | 153.50 | 282,140 |
| 2021-11-04 | 153.00 | 155.00 | 151.00 | 155.00 | 197,703 |
| 2021-11-03 | 153.50 | 155.00 | 153.50 | 155.00 | 35,678 |
| 2021-11-02 | 152.50 | 155.00 | 152.50 | 155.00 | 55,047 |
| 2021-11-01 | 152.00 | 155.00 | 152.00 | 154.00 | 134,418 |
| 2021-10-29 | 150.50 | 153.00 | 150.00 | 151.00 | 346,295 |
| 2021-10-28 | 153.00 | 153.00 | 149.50 | 152.00 | 234,136 |
| 2021-10-27 | 151.50 | 153.00 | 150.50 | 152.50 | 312,371 |
| 2021-10-26 | 152.00 | 152.00 | 150.00 | 150.00 | 180,870 |
| 2021-10-25 | 151.00 | 154.00 | 150.00 | 151.50 | 178,392 |
| 2021-10-22 | 153.00 | 154.00 | 151.50 | 151.50 | 228,881 |
| 2021-10-21 | 153.00 | 154.00 | 153.00 | 154.00 | 131,792 |
| 2021-10-20 | 153.00 | 154.00 | 152.50 | 154.00 | 75,610 |
| 2021-10-19 | 153.00 | 153.50 | 152.00 | 152.00 | 49,489 |
| 2021-10-18 | 153.50 | 153.50 | 151.00 | 153.00 | 203,608 |
| 2021-10-15 | 153.50 | 154.00 | 153.50 | 154.00 | 160,519 |
| 2021-10-14 | 153.50 | 153.50 | 152.50 | 152.50 | 167,047 |
| 2021-10-13 | 153.00 | 154.00 | 152.50 | 154.00 | 159,166 |
| 2021-10-12 | 153.00 | 154.50 | 152.00 | 152.00 | 318,483 |
| 2021-10-11 | 152.50 | 154.50 | 151.50 | 151.50 | 153,976 |
| 2021-10-08 | 154.00 | 154.00 | 152.00 | 152.00 | 92,063 |
| 2021-10-07 | 153.00 | 153.00 | 152.50 | 154.00 | 131,771 |
| 2021-10-06 | 154.50 | 154.50 | 153.50 | 154.00 | 236,027 |
| 2021-10-05 | 154.50 | 155.50 | 154.50 | 155.00 | 118,549 |
| 2021-10-04 | 154.00 | 155.00 | 154.00 | 154.50 | 85,029 |
| 2021-10-01 | 155.00 | 155.00 | 154.00 | 154.00 | 94,173 |
| 2021-09-30 | 156.00 | 156.50 | 155.50 | 155.50 | 325,702 |
| 2021-09-29 | 156.00 | 157.00 | 155.50 | 156.50 | 214,131 |
| 2021-09-28 | 157.00 | 157.00 | 156.00 | 156.00 | 116,318 |
| 2021-09-27 | 155.50 | 156.00 | 155.50 | 156.25 | 87,386 |
| 2021-09-24 | 156.00 | 156.00 | 155.50 | 156.00 | 161,464 |
| 2021-09-23 | 156.00 | 157.00 | 156.00 | 156.50 | 174,785 |
| 2021-09-22 | 154.50 | 156.50 | 154.00 | 156.00 | 80,056 |
| 2021-09-21 | 156.00 | 156.00 | 153.50 | 154.50 | 218,041 |
| 2021-09-20 | 156.00 | 156.00 | 152.00 | 155.50 | 943,569 |
| 2021-09-17 | 156.00 | 157.00 | 155.50 | 155.50 | 171,283 |
| 2021-09-16 | 157.50 | 157.50 | 156.00 | 156.50 | 514,694 |
| 2021-09-15 | 155.50 | 155.50 | 155.50 | 155.50 | 128,367 |
| 2021-09-14 | 157.00 | 157.00 | 156.00 | 157.00 | 181,626 |
| 2021-09-13 | 157.00 | 157.50 | 157.00 | 157.50 | 392,562 |
| 2021-09-10 | 157.50 | 158.50 | 156.50 | 157.00 | 187,075 |
| 2021-09-09 | 156.00 | 156.00 | 156.00 | 156.00 | 72,103 |
| 2021-09-08 | 157.00 | 157.00 | 155.50 | 155.50 | 252,970 |
| 2021-09-07 | 156.00 | 157.00 | 155.50 | 155.50 | 528,500 |
| 2021-09-06 | 157.50 | 158.50 | 155.50 | 156.00 | 206,202 |
| 2021-09-03 | 158.00 | 158.50 | 156.50 | 156.50 | 122,940 |
| 2021-09-02 | 158.00 | 158.50 | 155.50 | 157.00 | 251,154 |
| 2021-09-01 | 159.00 | 159.00 | 157.00 | 158.00 | 304,577 |
| 2021-08-31 | 159.00 | 159.00 | 158.00 | 158.00 | 426,833 |
| 2021-08-30 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2021-08-27 | 156.50 | 159.00 | 156.00 | 159.00 | 1,029,304 |
| 2021-08-26 | 156.50 | 156.50 | 156.00 | 156.00 | 2,184,005 |
| 2021-08-25 | 156.00 | 157.00 | 155.50 | 156.50 | 719,897 |
| 2021-08-24 | 157.00 | 157.00 | 155.50 | 155.50 | 289,339 |
| 2021-08-23 | 155.50 | 155.50 | 155.00 | 155.50 | 500,541 |
| 2021-08-20 | 155.50 | 157.00 | 155.50 | 157.00 | 112,605 |
| 2021-08-19 | 157.00 | 157.00 | 155.00 | 155.00 | 227,400 |
| 2021-08-18 | 156.50 | 159.00 | 156.50 | 159.00 | 769,269 |
| 2021-08-17 | 158.00 | 158.00 | 158.00 | 158.00 | 217,798 |
| 2021-08-16 | 156.00 | 156.50 | 155.00 | 156.50 | 224,158 |
| 2021-08-13 | 156.00 | 156.50 | 155.00 | 156.50 | 262,314 |
| 2021-08-12 | 156.50 | 156.50 | 155.50 | 155.50 | 150,489 |
| 2021-08-11 | 155.00 | 155.00 | 155.00 | 155.50 | 107,907 |
| 2021-08-10 | 156.50 | 156.50 | 155.00 | 155.00 | 630,211 |
| 2021-08-09 | 156.00 | 157.50 | 154.50 | 154.50 | 647,885 |
| 2021-08-06 | 156.00 | 156.50 | 156.00 | 156.50 | 155,584 |
| 2021-08-05 | 154.00 | 156.00 | 153.50 | 156.00 | 350,071 |
| 2021-08-04 | 154.50 | 155.00 | 154.00 | 155.00 | 638,777 |
| 2021-08-03 | 154.00 | 154.00 | 153.50 | 153.50 | 1,360,735 |
| 2021-08-02 | 153.50 | 154.00 | 151.50 | 153.00 | 152,666 |
| 2021-07-30 | 154.00 | 154.00 | 152.00 | 152.00 | 129,471 |
| 2021-07-29 | 154.00 | 154.00 | 152.50 | 152.50 | 259,205 |
| 2021-07-28 | 151.50 | 153.50 | 151.50 | 152.50 | 284,237 |
| 2021-07-27 | 152.00 | 152.00 | 151.50 | 152.00 | 383,078 |
| 2021-07-26 | 150.00 | 152.00 | 150.00 | 151.00 | 169,965 |
| 2021-07-23 | 150.00 | 151.50 | 150.00 | 150.50 | 164,802 |
| 2021-07-22 | 149.50 | 150.00 | 149.50 | 150.75 | 566,385 |
| 2021-07-21 | 148.00 | 149.00 | 148.00 | 148.00 | 47,998 |
| 2021-07-20 | 148.00 | 149.00 | 147.00 | 147.50 | 453,606 |
| 2021-07-19 | 147.50 | 149.50 | 147.50 | 148.00 | 149,211 |
| 2021-07-16 | 148.00 | 148.00 | 147.50 | 147.50 | 7,558 |
| 2021-07-15 | 147.00 | 147.50 | 147.00 | 147.00 | 171,962 |
| 2021-07-14 | 146.50 | 147.00 | 146.50 | 147.00 | 64,570 |
| 2021-07-13 | 146.00 | 147.00 | 145.00 | 147.00 | 676,086 |
| 2021-07-12 | 145.00 | 145.00 | 144.00 | 144.50 | 213,025 |
| 2021-07-09 | 144.50 | 146.50 | 144.50 | 146.00 | 248,748 |
| 2021-07-08 | 146.00 | 146.00 | 146.00 | 146.00 | 160,802 |
| 2021-07-07 | 150.00 | 150.00 | 148.00 | 148.00 | 481,026 |
| 2021-07-06 | 148.50 | 150.00 | 147.50 | 150.00 | 216,474 |
| 2021-07-05 | 148.00 | 149.00 | 146.00 | 148.00 | 241,548 |
| 2021-07-02 | 148.00 | 148.50 | 148.00 | 148.50 | 137,450 |
| 2021-07-01 | 147.50 | 148.00 | 147.00 | 148.00 | 425,460 |
| 2021-06-30 | 144.00 | 148.00 | 143.50 | 148.00 | 940,171 |
| 2021-06-29 | 145.50 | 146.50 | 144.00 | 144.00 | 244,079 |
| 2021-06-28 | 145.00 | 145.50 | 144.00 | 144.75 | 81,188 |
| 2021-06-25 | 144.50 | 146.50 | 144.00 | 146.50 | 577,317 |
| 2021-06-24 | 145.50 | 145.50 | 144.50 | 145.50 | 39,735 |
| 2021-06-23 | 144.00 | 145.00 | 143.50 | 144.50 | 62,582 |
| 2021-06-22 | 145.00 | 145.00 | 143.00 | 145.00 | 122,480 |
| 2021-06-21 | 143.50 | 145.50 | 143.50 | 145.50 | 256,189 |
| 2021-06-18 | 145.00 | 145.00 | 143.50 | 143.50 | 129,835 |
| 2021-06-17 | 146.00 | 146.00 | 143.50 | 144.25 | 173,905 |
| 2021-06-16 | 144.50 | 145.50 | 144.00 | 145.50 | 240,996 |
| 2021-06-15 | 145.50 | 145.50 | 144.00 | 144.00 | 573,844 |
| 2021-06-14 | 146.00 | 146.00 | 144.00 | 144.00 | 302,010 |
| 2021-06-11 | 146.00 | 146.00 | 144.00 | 144.00 | 157,437 |
| 2021-06-10 | 145.50 | 145.50 | 144.00 | 145.50 | 263,963 |
| 2021-06-09 | 145.50 | 145.50 | 144.50 | 144.50 | 265,101 |
| 2021-06-08 | 145.00 | 145.00 | 144.00 | 144.00 | 183,946 |
| 2021-06-07 | 145.00 | 145.00 | 145.00 | 145.00 | 153,300 |
| 2021-06-04 | 144.00 | 146.00 | 144.00 | 146.00 | 125,855 |
| 2021-06-03 | 146.00 | 146.00 | 144.00 | 144.00 | 266,152 |
| 2021-06-02 | 144.50 | 144.50 | 144.00 | 144.00 | 243,341 |
| 2021-06-01 | 145.50 | 146.00 | 145.00 | 145.00 | 262,664 |