Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | 148.00 | 148.00 | 146.00 | 146.00 | 20,042 |
| 2026-08-20 | 146.00 | 150.00 | 145.00 | 146.00 | 250,100 |
| 2026-08-19 | 150.00 | 154.00 | 149.00 | 154.00 | 39,337 |
| 2026-08-18 | 154.00 | 154.00 | 150.00 | 154.00 | 6,789 |
| 2026-08-17 | 155.00 | 155.00 | 150.00 | 150.00 | 19,730 |
| 2026-08-14 | 156.00 | 156.00 | 155.00 | 155.00 | 23,064 |
| 2026-08-13 | 151.00 | 151.00 | 151.00 | 153.00 | 6,317 |
| 2026-08-12 | 152.00 | 153.00 | 152.00 | 153.00 | 13,539 |
| 2026-08-11 | 151.00 | 154.00 | 151.00 | 152.00 | 69,212 |
| 2026-08-10 | 150.00 | 150.00 | 150.00 | 150.00 | 41,577 |
| 2026-08-07 | 151.00 | 155.00 | 151.00 | 155.00 | 38,442 |
| 2026-08-06 | 151.00 | 153.00 | 151.00 | 153.00 | 814 |
| 2026-08-05 | 151.00 | 155.00 | 151.00 | 151.00 | 8,694 |
| 2026-08-04 | 154.00 | 155.00 | 151.00 | 151.00 | 21,709 |
| 2026-08-03 | 156.00 | 156.00 | 155.00 | 155.00 | 30,699 |
| 2026-07-31 | 152.00 | 152.00 | 152.00 | 152.00 | 12,000 |
| 2026-07-30 | 154.00 | 155.50 | 154.00 | 155.50 | 10,521 |
| 2026-07-29 | 156.00 | 158.00 | 153.00 | 154.00 | 22,068 |
| 2026-07-28 | 162.00 | 162.00 | 162.00 | 162.00 | 2,286 |
| 2026-07-27 | 160.00 | 160.00 | 160.00 | 160.00 | 247,352 |
| 2026-07-24 | 160.00 | 160.00 | 160.00 | 160.00 | 4,199 |
| 2026-07-23 | 163.00 | 163.00 | 159.00 | 161.00 | 118,280 |
| 2026-07-22 | 162.00 | 162.00 | 158.00 | 161.00 | 283,600 |
| 2026-07-21 | 163.00 | 163.00 | 163.00 | 163.00 | 423,746 |
| 2026-07-20 | 163.00 | 164.00 | 163.00 | 164.00 | 25,822 |
| 2026-07-17 | 163.00 | 163.00 | 160.00 | 162.00 | 20,653 |
| 2026-07-16 | 163.00 | 163.00 | 163.00 | 163.00 | 25,290 |
| 2026-07-15 | 154.00 | 163.00 | 154.00 | 163.00 | 66,263 |
| 2026-07-14 | 147.00 | 155.00 | 147.00 | 155.00 | 24,833 |
| 2026-07-13 | 154.00 | 155.00 | 154.00 | 155.00 | 4,179 |
| 2026-07-10 | 147.00 | 154.00 | 147.00 | 154.00 | 255,517 |
| 2026-07-09 | 151.00 | 151.00 | 151.00 | 151.00 | 202,380 |
| 2026-07-08 | 153.00 | 153.00 | 147.00 | 149.00 | 20,034 |
| 2026-07-07 | 154.00 | 154.00 | 154.00 | 154.00 | 259,264 |
| 2026-07-06 | 155.00 | 155.00 | 146.00 | 154.00 | 37,901 |
| 2026-07-03 | 146.00 | 154.00 | 146.00 | 150.00 | 6,206 |
| 2026-07-02 | 146.00 | 155.00 | 146.00 | 155.00 | 12,687 |
| 2026-07-01 | 152.00 | 155.00 | 146.00 | 146.00 | 20,866 |
| 2026-06-30 | 152.00 | 152.00 | 150.00 | 150.00 | 7,765 |
| 2026-06-29 | 146.00 | 150.00 | 146.00 | 150.00 | 10,634 |
| 2026-06-26 | 153.00 | 153.00 | 146.00 | 152.00 | 638,729 |
| 2026-06-25 | 148.00 | 153.00 | 148.00 | 153.00 | 25,234 |
| 2026-06-24 | 155.00 | 155.00 | 153.00 | 153.00 | 14,132 |
| 2026-06-23 | 153.00 | 153.00 | 153.00 | 153.00 | 27,830 |
| 2026-06-22 | 158.00 | 158.00 | 158.00 | 158.00 | 6,436 |
| 2026-06-19 | 160.00 | 160.00 | 155.00 | 155.00 | 687,319 |
| 2026-06-18 | 158.00 | 158.00 | 155.00 | 155.00 | 3,568 |
| 2026-06-17 | 153.00 | 157.00 | 153.00 | 157.00 | 28,078 |
| 2026-06-16 | 157.00 | 158.00 | 155.00 | 158.00 | 30,305 |
| 2026-06-15 | 160.00 | 160.00 | 160.00 | 160.00 | 29,537 |
| 2026-06-12 | 148.00 | 155.00 | 148.00 | 153.00 | 64,359 |
| 2026-06-11 | 150.00 | 150.00 | 148.00 | 150.00 | 1,361,351 |
| 2026-06-10 | 146.00 | 155.00 | 146.00 | 150.00 | 742,743 |
| 2026-06-09 | 140.00 | 140.00 | 140.00 | 140.00 | 25,356 |
| 2026-06-08 | 142.00 | 144.00 | 142.00 | 144.00 | 35,675 |
| 2026-06-05 | 141.00 | 142.00 | 141.00 | 142.00 | 23,403 |
| 2026-06-04 | 138.00 | 140.00 | 138.00 | 139.00 | 84,168 |
| 2026-06-03 | 136.00 | 137.00 | 136.00 | 137.00 | 276,340 |
| 2026-06-02 | 130.00 | 135.00 | 130.00 | 135.00 | 69,679 |
| 2026-06-01 | 135.00 | 135.00 | 131.00 | 132.50 | 32,425 |
| 2026-05-29 | 139.00 | 139.00 | 136.00 | 136.00 | 29,630 |
| 2026-05-28 | 132.00 | 132.00 | 132.00 | 134.00 | 7,495 |
| 2026-05-27 | 132.00 | 137.00 | 132.00 | 137.00 | 41,443 |
| 2026-05-26 | 134.00 | 137.00 | 132.00 | 132.00 | 132,174 |
| 2026-05-25 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-05-22 | 138.00 | 138.00 | 136.00 | 136.00 | 25,364 |
| 2026-05-21 | 137.50 | 138.00 | 137.50 | 138.00 | 59,570 |
| 2026-05-20 | 134.00 | 135.00 | 134.00 | 137.50 | 638,631 |
| 2026-05-19 | 135.00 | 135.00 | 135.00 | 135.00 | 161,250 |
| 2026-05-18 | 126.00 | 126.00 | 126.00 | 126.00 | 20,386 |
| 2026-05-15 | 130.50 | 130.50 | 130.50 | 130.50 | 2,111 |
| 2026-05-14 | 129.00 | 129.00 | 129.00 | 130.50 | 1,939 |
| 2026-05-13 | 133.00 | 133.00 | 132.00 | 132.00 | 222,178 |
| 2026-05-12 | 130.50 | 133.00 | 130.50 | 133.00 | 190,009 |
| 2026-05-11 | 127.00 | 127.00 | 127.00 | 130.50 | 25,534 |
| 2026-05-08 | 129.00 | 129.00 | 127.00 | 130.50 | 906 |
| 2026-05-07 | 129.00 | 130.00 | 128.00 | 130.00 | 5,338 |
| 2026-05-06 | 135.00 | 135.00 | 135.00 | 135.00 | 529,491 |
| 2026-05-05 | 127.00 | 132.00 | 127.00 | 132.00 | 56,523 |
| 2026-05-04 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-01 | 131.00 | 131.00 | 131.00 | 131.00 | 3,951 |
| 2026-04-30 | 130.00 | 130.00 | 130.00 | 131.00 | 283,988 |
| 2026-04-29 | 128.00 | 130.00 | 128.00 | 130.00 | 1,210 |
| 2026-04-28 | 128.00 | 128.00 | 128.00 | 131.00 | 2,797 |
| 2026-04-27 | 128.00 | 128.00 | 128.00 | 131.50 | 16,925 |
| 2026-04-24 | 127.00 | 127.00 | 127.00 | 127.00 | 264,057 |
| 2026-04-23 | 130.00 | 134.00 | 130.00 | 130.50 | 7,817 |
| 2026-04-22 | 136.00 | 136.00 | 135.00 | 134.00 | 42,411 |
| 2026-04-21 | 137.00 | 137.00 | 137.00 | 137.00 | 37,790 |
| 2026-04-20 | 134.00 | 139.00 | 134.00 | 138.00 | 130,021 |
| 2026-04-17 | 134.00 | 134.00 | 133.00 | 134.00 | 65,169 |
| 2026-04-16 | 135.00 | 135.00 | 135.00 | 135.00 | 151,993 |
| 2026-04-15 | 135.00 | 135.00 | 131.00 | 131.00 | 22,975 |
| 2026-04-14 | 132.00 | 134.00 | 132.00 | 133.50 | 104,735 |
| 2026-04-13 | 134.00 | 135.00 | 134.00 | 133.50 | 11,626 |
| 2026-04-10 | 132.00 | 132.50 | 132.00 | 132.50 | 5,090 |
| 2026-04-09 | 128.00 | 132.00 | 128.00 | 132.00 | 395,446 |
| 2026-04-08 | 125.00 | 129.00 | 125.00 | 127.50 | 934,614 |
| 2026-04-07 | 124.00 | 128.00 | 124.00 | 128.00 | 616,382 |
| 2026-04-06 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2026-04-03 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2026-04-02 | 122.00 | 122.00 | 119.00 | 120.50 | 73,705 |
| 2026-04-01 | 122.00 | 122.00 | 121.00 | 121.00 | 141,281 |
| 2026-03-31 | 122.00 | 122.00 | 121.00 | 121.00 | 39,356 |
| 2026-03-30 | 120.50 | 121.00 | 120.50 | 121.00 | 16,617 |
| 2026-03-27 | 121.00 | 121.00 | 121.00 | 120.50 | 1,445 |
| 2026-03-26 | 118.00 | 118.00 | 117.00 | 119.50 | 15,722 |
| 2026-03-25 | 119.00 | 119.00 | 116.00 | 118.00 | 180,251 |
| 2026-03-24 | 122.00 | 122.00 | 120.00 | 121.00 | 34,275 |
| 2026-03-23 | 125.00 | 125.00 | 125.00 | 123.00 | 21,869 |
| 2026-03-20 | 127.00 | 127.00 | 124.50 | 124.50 | 8,717 |
| 2026-03-19 | 127.00 | 127.00 | 127.00 | 127.00 | 98,622 |
| 2026-03-18 | 128.00 | 128.00 | 128.00 | 128.00 | 3,580 |
| 2026-03-17 | 129.00 | 129.00 | 126.00 | 128.00 | 16,466 |
| 2026-03-16 | 126.00 | 126.00 | 125.00 | 126.00 | 14,039 |
| 2026-03-13 | 135.00 | 135.00 | 128.00 | 130.00 | 69,121 |
| 2026-03-12 | 136.00 | 136.00 | 136.00 | 133.50 | 5,656 |
| 2026-03-11 | 132.00 | 133.50 | 132.00 | 133.50 | 500 |
| 2026-03-10 | 136.00 | 136.00 | 130.00 | 132.00 | 1,185 |
| 2026-03-09 | 133.00 | 133.00 | 133.00 | 133.00 | 10 |
| 2026-03-06 | 134.00 | 134.00 | 134.00 | 133.00 | 38 |
| 2026-03-05 | 130.00 | 135.00 | 130.00 | 135.00 | 10,356 |
| 2026-03-04 | 136.00 | 136.00 | 136.00 | 133.00 | 29,276 |
| 2026-03-03 | 133.00 | 133.00 | 130.00 | 130.00 | 10,845 |
| 2026-03-02 | 137.00 | 137.00 | 137.00 | 134.50 | 4,617 |
| 2026-02-27 | 137.00 | 137.00 | 136.00 | 136.00 | 224,794 |
| 2026-02-26 | 143.00 | 143.00 | 140.00 | 139.00 | 39,486 |
| 2026-02-25 | 141.00 | 141.00 | 140.00 | 143.00 | 40,921 |
| 2026-02-24 | 144.00 | 144.00 | 144.00 | 144.00 | 3 |
| 2026-02-23 | 146.00 | 146.00 | 142.00 | 144.00 | 41 |
| 2026-02-20 | 147.00 | 147.00 | 146.00 | 144.00 | 7,908 |
| 2026-02-19 | 140.00 | 140.00 | 140.00 | 143.00 | 5,264 |
| 2026-02-18 | 140.00 | 141.00 | 140.00 | 143.00 | 13,858 |
| 2026-02-17 | 139.00 | 139.00 | 138.00 | 138.50 | 50,080 |
| 2026-02-16 | 141.00 | 141.50 | 141.00 | 141.50 | 1,367 |
| 2026-02-13 | 141.00 | 141.00 | 141.00 | 141.00 | 2,811 |
| 2026-02-12 | 141.00 | 141.00 | 141.00 | 141.00 | 161,967 |
| 2026-02-11 | 145.00 | 145.00 | 138.00 | 141.00 | 18,761 |
| 2026-02-10 | 139.00 | 140.00 | 139.00 | 141.50 | 22,192 |
| 2026-02-09 | 140.00 | 140.00 | 140.00 | 139.50 | 16,811 |
| 2026-02-06 | 141.00 | 144.00 | 139.00 | 142.00 | 15,336 |
| 2026-02-05 | 143.00 | 143.00 | 143.00 | 145.50 | 8,113 |
| 2026-02-04 | 145.00 | 146.00 | 145.00 | 146.00 | 559,984 |
| 2026-02-03 | 136.00 | 136.00 | 136.00 | 142.00 | 113 |
| 2026-02-02 | 145.00 | 145.00 | 139.00 | 140.50 | 7,611 |
| 2026-01-30 | 139.00 | 145.00 | 136.00 | 141.00 | 534,350 |
| 2026-01-29 | 135.00 | 135.00 | 135.00 | 137.50 | 3,853 |
| 2026-01-28 | 134.00 | 134.00 | 133.00 | 136.00 | 2,280 |
| 2026-01-27 | 136.00 | 136.00 | 134.00 | 136.00 | 14,535 |
| 2026-01-26 | 134.00 | 139.00 | 133.00 | 139.00 | 34,423 |
| 2026-01-23 | 135.00 | 135.00 | 133.00 | 136.50 | 18,700 |
| 2026-01-22 | 132.00 | 137.50 | 132.00 | 137.50 | 17,751 |
| 2026-01-21 | 134.00 | 134.00 | 132.00 | 132.00 | 22,290 |
| 2026-01-20 | 133.00 | 133.00 | 133.00 | 137.00 | 9,807 |
| 2026-01-19 | 130.00 | 134.00 | 130.00 | 136.00 | 5,764 |
| 2026-01-16 | 133.00 | 133.00 | 131.00 | 136.00 | 16,004 |
| 2026-01-15 | 134.00 | 134.00 | 134.00 | 136.00 | 6,782 |
| 2026-01-14 | 134.00 | 134.00 | 132.00 | 133.00 | 15,365 |
| 2026-01-13 | 136.00 | 136.00 | 135.00 | 136.50 | 19,710 |
| 2026-01-12 | 137.50 | 138.50 | 137.50 | 138.50 | 12,556 |
| 2026-01-09 | 134.00 | 134.00 | 134.00 | 137.50 | 5,592 |
| 2026-01-08 | 135.00 | 135.00 | 134.00 | 137.50 | 23,956 |
| 2026-01-07 | 134.00 | 138.00 | 134.00 | 138.00 | 81,944 |
| 2026-01-06 | 135.00 | 135.00 | 134.00 | 134.00 | 16,046 |
| 2026-01-05 | 136.00 | 138.00 | 133.00 | 136.50 | 84,038 |
| 2026-01-02 | 138.00 | 139.00 | 137.00 | 138.00 | 83,784 |
| 2026-01-01 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2025-12-31 | 141.00 | 141.00 | 140.50 | 140.50 | 3,086 |
| 2025-12-30 | 142.00 | 142.00 | 141.00 | 141.00 | 36,594 |
| 2025-12-29 | 145.00 | 145.00 | 142.00 | 142.00 | 20,672 |
| 2025-12-26 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-12-25 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-12-24 | 147.00 | 147.00 | 140.00 | 145.00 | 31,610 |
| 2025-12-23 | 151.00 | 151.00 | 146.00 | 151.00 | 16,441 |
| 2025-12-22 | 151.00 | 154.00 | 151.00 | 154.00 | 21,048 |
| 2025-12-19 | 154.00 | 154.00 | 151.00 | 151.00 | 129,394 |
| 2025-12-18 | 150.00 | 154.00 | 150.00 | 154.00 | 10,472 |
| 2025-12-17 | 146.00 | 149.00 | 143.00 | 149.00 | 155,087 |
| 2025-12-16 | 145.00 | 145.00 | 145.00 | 143.50 | 8,255 |
| 2025-12-15 | 142.50 | 142.50 | 142.50 | 142.50 | 19,280 |
| 2025-12-12 | 146.00 | 146.00 | 141.00 | 142.50 | 8,315 |
| 2025-12-11 | 145.00 | 145.00 | 145.00 | 143.50 | 11,845 |
| 2025-12-10 | 138.00 | 139.00 | 138.00 | 140.50 | 677,991 |
| 2025-12-09 | 132.00 | 136.00 | 132.00 | 136.00 | 21,198 |
| 2025-12-08 | 135.00 | 135.00 | 135.00 | 135.00 | 147,977 |
| 2025-12-05 | 135.00 | 135.00 | 135.00 | 135.00 | 17,264 |
| 2025-12-04 | 132.00 | 135.00 | 131.00 | 135.00 | 48,804 |
| 2025-12-03 | 134.00 | 135.50 | 134.00 | 135.50 | 45,931 |
| 2025-12-02 | 132.00 | 135.00 | 131.00 | 134.00 | 30,995 |
| 2025-12-01 | 138.00 | 139.00 | 135.00 | 139.00 | 12,499 |
| 2025-11-28 | 139.00 | 139.00 | 139.00 | 139.00 | 8,117 |
| 2025-11-27 | 139.00 | 140.00 | 139.00 | 139.00 | 12,397 |
| 2025-11-26 | 141.00 | 141.00 | 141.00 | 143.00 | 4,526 |
| 2025-11-25 | 141.00 | 145.00 | 141.00 | 145.00 | 9,959 |
| 2025-11-24 | 143.00 | 145.00 | 141.00 | 145.00 | 33,842 |
| 2025-11-21 | 145.00 | 147.00 | 142.00 | 147.00 | 22,162 |
| 2025-11-20 | 143.00 | 152.00 | 143.00 | 146.50 | 46,453 |
| 2025-11-19 | 144.00 | 153.00 | 144.00 | 153.00 | 39,809 |
| 2025-11-18 | 154.00 | 154.00 | 145.00 | 151.00 | 27,753 |
| 2025-11-17 | 160.00 | 160.00 | 145.00 | 145.00 | 137,942 |
| 2025-11-14 | 165.00 | 165.00 | 165.00 | 169.50 | 11 |
| 2025-11-13 | 167.00 | 167.00 | 167.00 | 169.50 | 5,377 |
| 2025-11-12 | 170.50 | 170.50 | 170.50 | 170.50 | 4,683 |
| 2025-11-11 | 169.50 | 170.50 | 169.50 | 170.50 | 3,230 |
| 2025-11-10 | 168.00 | 169.50 | 168.00 | 169.50 | 3,041 |
| 2025-11-07 | 170.00 | 170.00 | 167.00 | 168.00 | 22,261 |
| 2025-11-06 | 170.00 | 170.00 | 170.00 | 170.00 | 594 |
| 2025-11-05 | 169.00 | 170.00 | 169.00 | 170.00 | 100 |
| 2025-11-04 | 164.00 | 170.00 | 164.00 | 169.00 | 13,085 |
| 2025-11-03 | 170.00 | 170.00 | 170.00 | 170.00 | 49,636 |
| 2025-10-31 | 170.00 | 170.00 | 170.00 | 170.00 | 89,938 |
| 2025-10-30 | 170.00 | 172.00 | 170.00 | 172.00 | 12,005 |
| 2025-10-29 | 170.00 | 170.00 | 168.00 | 168.50 | 125,291 |
| 2025-10-28 | 168.00 | 170.00 | 168.00 | 169.00 | 54,429 |
| 2025-10-27 | 166.00 | 166.00 | 162.00 | 165.00 | 48,429 |
| 2025-10-24 | 165.00 | 165.00 | 165.00 | 164.00 | 30,000 |
| 2025-10-23 | 158.00 | 158.00 | 158.00 | 161.50 | 9,539 |
| 2025-10-22 | 164.00 | 165.00 | 160.00 | 165.00 | 42,025 |
| 2025-10-21 | 161.00 | 161.00 | 158.00 | 158.00 | 49,292 |
| 2025-10-20 | 165.00 | 165.00 | 160.00 | 160.00 | 37,180 |
| 2025-10-17 | 169.00 | 169.00 | 161.00 | 163.00 | 75,866 |
| 2025-10-16 | 162.00 | 162.00 | 161.00 | 161.00 | 20,466 |
| 2025-10-15 | 166.00 | 166.00 | 166.00 | 166.00 | 75 |
| 2025-10-14 | 170.00 | 170.00 | 170.00 | 166.00 | 346,435 |
| 2025-10-13 | 161.00 | 168.00 | 161.00 | 166.00 | 217,921 |
| 2025-10-10 | 165.00 | 165.00 | 162.00 | 162.00 | 29,190 |
| 2025-10-09 | 166.00 | 168.00 | 165.00 | 167.50 | 26,072 |
| 2025-10-08 | 170.00 | 170.00 | 168.00 | 166.50 | 13,541 |
| 2025-10-07 | 170.00 | 170.00 | 170.00 | 166.50 | 1,518 |
| 2025-10-06 | 166.50 | 166.50 | 166.00 | 166.00 | 17,817 |
| 2025-10-03 | 167.50 | 167.50 | 166.50 | 166.50 | 4,018 |
| 2025-10-02 | 165.00 | 170.00 | 165.00 | 167.50 | 4,235 |
| 2025-10-01 | 162.50 | 162.50 | 162.50 | 162.50 | 32 |
| 2025-09-30 | 162.50 | 162.50 | 162.50 | 162.50 | 1,660 |
| 2025-09-29 | 162.50 | 162.50 | 162.50 | 162.50 | 2,169 |
| 2025-09-26 | 162.50 | 162.50 | 162.50 | 162.50 | 3,304 |
| 2025-09-25 | 160.00 | 160.00 | 158.00 | 162.50 | 11,287 |
| 2025-09-24 | 160.00 | 160.00 | 160.00 | 162.50 | 789,444 |
| 2025-09-23 | 161.00 | 162.50 | 161.00 | 162.50 | 105,734 |
| 2025-09-22 | 160.50 | 161.00 | 160.50 | 161.00 | 2,124 |
| 2025-09-19 | 160.00 | 160.50 | 160.00 | 160.50 | 48 |
| 2025-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 55,581 |
| 2025-09-17 | 156.00 | 158.00 | 156.00 | 160.00 | 11,323 |
| 2025-09-16 | 162.00 | 162.00 | 160.00 | 158.50 | 22,294 |
| 2025-09-15 | 168.00 | 168.00 | 168.00 | 163.50 | 34,959 |
| 2025-09-12 | 163.00 | 163.00 | 163.00 | 163.00 | 20,131 |
| 2025-09-11 | 167.50 | 167.50 | 167.50 | 167.50 | 5 |
| 2025-09-10 | 171.00 | 172.00 | 170.00 | 167.50 | 5,306 |
| 2025-09-09 | 166.00 | 166.00 | 162.00 | 166.50 | 48,246 |
| 2025-09-08 | 166.00 | 166.00 | 163.00 | 163.00 | 1,987,421 |
| 2025-09-05 | 174.00 | 174.00 | 167.00 | 170.00 | 10,085 |
| 2025-09-04 | 170.00 | 170.00 | 170.00 | 171.00 | 3,231 |
| 2025-09-03 | 171.00 | 171.00 | 167.00 | 170.50 | 189,928 |
| 2025-09-02 | 169.00 | 169.00 | 168.50 | 168.50 | 0 |
| 2025-09-01 | 169.00 | 169.00 | 169.00 | 169.00 | 13,893 |
| 2025-08-29 | 167.50 | 167.50 | 167.50 | 167.50 | 13,717 |
| 2025-08-28 | 170.00 | 170.00 | 163.00 | 167.50 | 287,865 |
| 2025-08-27 | 162.00 | 165.00 | 162.00 | 166.00 | 336,285 |
| 2025-08-26 | 165.00 | 168.00 | 165.00 | 168.00 | 69,817 |
| 2025-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-22 | 168.00 | 170.00 | 166.00 | 170.00 | 27,141 |
| 2025-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 25,188 |
| 2025-08-20 | 162.00 | 169.00 | 162.00 | 168.00 | 8,180 |
| 2025-08-19 | 167.00 | 167.00 | 167.00 | 167.00 | 8,580 |
| 2025-08-18 | 166.00 | 170.00 | 166.00 | 167.00 | 33,931 |
| 2025-08-15 | 160.00 | 160.00 | 160.00 | 162.50 | 5,300 |
| 2025-08-14 | 165.00 | 165.00 | 165.00 | 164.00 | 29,129 |
| 2025-08-13 | 165.00 | 165.00 | 165.00 | 163.00 | 5,536 |
| 2025-08-12 | 163.00 | 165.00 | 163.00 | 165.00 | 19,518 |
| 2025-08-11 | 160.00 | 161.00 | 158.00 | 161.00 | 33,649 |
| 2025-08-08 | 163.00 | 163.00 | 159.00 | 160.00 | 97,611 |
| 2025-08-07 | 172.00 | 172.00 | 170.00 | 170.00 | 69,888 |
| 2025-08-06 | 170.50 | 171.00 | 170.50 | 171.00 | 607 |
| 2025-08-05 | 170.50 | 170.50 | 170.50 | 170.50 | 8,216 |
| 2025-08-04 | 170.50 | 170.50 | 170.50 | 170.50 | 2,575 |
| 2025-08-01 | 171.00 | 171.00 | 170.50 | 170.50 | 2,343 |
| 2025-07-31 | 167.00 | 167.00 | 167.00 | 171.00 | 5,895 |
| 2025-07-30 | 172.50 | 172.50 | 170.50 | 170.50 | 1,154 |
| 2025-07-29 | 170.00 | 172.50 | 170.00 | 172.50 | 4,126 |
| 2025-07-28 | 168.00 | 171.00 | 167.00 | 170.00 | 613,864 |
| 2025-07-25 | 172.50 | 174.50 | 172.50 | 174.50 | 282 |
| 2025-07-24 | 173.50 | 173.50 | 172.50 | 172.50 | 1,727 |
| 2025-07-23 | 172.50 | 173.50 | 172.50 | 173.50 | 12,825 |
| 2025-07-22 | 168.00 | 168.00 | 168.00 | 172.50 | 2,912 |
| 2025-07-21 | 177.00 | 177.00 | 168.00 | 168.00 | 29,572 |
| 2025-07-18 | 172.00 | 172.00 | 168.00 | 172.00 | 36,794 |
| 2025-07-17 | 168.00 | 168.00 | 168.00 | 168.00 | 15 |
| 2025-07-16 | 171.00 | 171.00 | 168.00 | 169.00 | 30,733 |
| 2025-07-15 | 175.00 | 175.00 | 175.00 | 175.00 | 2,830 |
| 2025-07-14 | 171.00 | 171.00 | 171.00 | 175.00 | 19,717 |
| 2025-07-11 | 175.50 | 175.50 | 175.50 | 175.50 | 69,315 |
| 2025-07-10 | 175.50 | 175.50 | 175.50 | 175.50 | 201,166 |
| 2025-07-09 | 171.00 | 171.00 | 171.00 | 175.50 | 51,586 |
| 2025-07-08 | 180.00 | 180.00 | 180.00 | 174.00 | 197,397 |
| 2025-07-07 | 167.00 | 173.00 | 161.00 | 173.50 | 87,538 |
| 2025-07-04 | 167.00 | 167.00 | 167.00 | 167.00 | 5,773 |
| 2025-07-03 | 167.00 | 167.00 | 167.00 | 167.00 | 19,009 |
| 2025-07-02 | 165.00 | 167.00 | 165.00 | 166.00 | 396,239 |
| 2025-07-01 | 161.50 | 163.00 | 161.50 | 163.00 | 2,697 |
| 2025-06-30 | 167.00 | 167.00 | 163.00 | 161.50 | 17,727 |
| 2025-06-27 | 166.00 | 166.00 | 164.00 | 164.00 | 3,210 |
| 2025-06-26 | 162.00 | 167.00 | 162.00 | 167.00 | 44,710 |
| 2025-06-25 | 158.00 | 164.00 | 158.00 | 159.00 | 1,822,253 |
| 2025-06-24 | 156.00 | 156.00 | 155.00 | 155.00 | 9,754 |
| 2025-06-23 | 152.00 | 155.00 | 152.00 | 155.00 | 397,092 |
| 2025-06-20 | 150.00 | 150.00 | 150.00 | 150.00 | 11,877 |
| 2025-06-19 | 151.00 | 151.00 | 151.00 | 151.00 | 15,144 |
| 2025-06-18 | 145.00 | 145.00 | 145.00 | 145.00 | 9,538 |
| 2025-06-17 | 146.00 | 149.00 | 146.00 | 149.00 | 98,071 |
| 2025-06-16 | 144.00 | 145.00 | 143.00 | 145.00 | 827,956 |
| 2025-06-13 | 143.00 | 144.00 | 143.00 | 144.00 | 4,497 |
| 2025-06-12 | 144.00 | 144.00 | 144.00 | 144.00 | 10,888 |
| 2025-06-11 | 140.00 | 143.00 | 140.00 | 143.00 | 107,679 |
| 2025-06-10 | 146.00 | 146.00 | 146.00 | 146.00 | 57,577 |
| 2025-06-09 | 146.00 | 146.00 | 146.00 | 146.00 | 16,953 |
| 2025-06-06 | 146.00 | 146.00 | 146.00 | 146.00 | 7,500 |
| 2025-06-05 | 146.00 | 146.00 | 143.50 | 143.50 | 11,511 |
| 2025-06-04 | 140.00 | 146.00 | 140.00 | 146.00 | 10,229 |
| 2025-06-03 | 141.00 | 145.00 | 140.00 | 141.00 | 74,759 |
| 2025-06-02 | 144.00 | 144.00 | 140.00 | 140.00 | 13,744 |
| 2025-05-30 | 145.00 | 145.00 | 145.00 | 145.00 | 16,851 |
| 2025-05-29 | 145.00 | 145.00 | 145.00 | 145.00 | 8,059 |
| 2025-05-28 | 145.00 | 146.00 | 145.00 | 146.00 | 339,198 |
| 2025-05-27 | 142.00 | 142.00 | 142.00 | 142.00 | 20,370 |
| 2025-05-26 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-05-23 | 136.00 | 144.00 | 136.00 | 140.00 | 47,054 |
| 2025-05-22 | 142.00 | 142.00 | 142.00 | 142.00 | 47,525 |
| 2025-05-21 | 144.00 | 144.00 | 144.00 | 140.00 | 1,416,972 |
| 2025-05-20 | 136.00 | 136.00 | 136.00 | 136.00 | 17,325 |
| 2025-05-19 | 143.00 | 143.00 | 142.00 | 142.00 | 15,220 |
| 2025-05-16 | 141.00 | 141.00 | 141.00 | 141.00 | 9,829 |
| 2025-05-15 | 143.00 | 143.00 | 142.00 | 142.00 | 382,547 |
| 2025-05-14 | 130.00 | 143.00 | 130.00 | 143.00 | 42,326 |
| 2025-05-13 | 134.00 | 138.00 | 134.00 | 138.00 | 24,295 |
| 2025-05-12 | 134.00 | 134.00 | 131.00 | 131.00 | 46,926 |
| 2025-05-09 | 131.00 | 135.00 | 131.00 | 135.00 | 11,676 |
| 2025-05-08 | 129.00 | 135.00 | 129.00 | 135.00 | 316,040 |
| 2025-05-07 | 130.00 | 130.00 | 126.00 | 130.50 | 389,627 |
| 2025-05-06 | 135.00 | 135.00 | 132.00 | 132.00 | 8,173 |
| 2025-05-05 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-05-02 | 135.00 | 135.00 | 135.00 | 132.50 | 4,741 |
| 2025-05-01 | 132.00 | 133.50 | 132.00 | 133.50 | 1,499 |
| 2025-04-30 | 130.00 | 130.00 | 130.00 | 132.00 | 2,516 |
| 2025-04-29 | 135.00 | 135.00 | 135.00 | 133.50 | 9,316 |
| 2025-04-28 | 133.50 | 133.50 | 133.50 | 133.50 | 1,102 |
| 2025-04-25 | 131.00 | 133.50 | 131.00 | 133.50 | 1,486 |
| 2025-04-24 | 132.00 | 132.00 | 132.00 | 131.00 | 24,013 |
| 2025-04-23 | 138.00 | 138.00 | 138.00 | 138.00 | 8,917 |
| 2025-04-22 | 138.00 | 138.00 | 136.00 | 136.00 | 14,891 |
| 2025-04-21 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-04-18 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-04-17 | 138.00 | 138.00 | 138.00 | 138.00 | 11,124 |
| 2025-04-16 | 133.00 | 133.00 | 130.00 | 135.00 | 6,460 |
| 2025-04-15 | 137.00 | 137.00 | 133.00 | 134.50 | 5,935 |
| 2025-04-14 | 134.00 | 134.00 | 134.00 | 135.50 | 9,952 |
| 2025-04-11 | 134.00 | 134.00 | 134.00 | 134.00 | 8,118 |
| 2025-04-10 | 138.00 | 138.00 | 138.00 | 138.00 | 8,095 |
| 2025-04-09 | 133.00 | 137.00 | 133.00 | 137.00 | 5,562 |
| 2025-04-08 | 134.00 | 135.00 | 134.00 | 137.00 | 45,883 |
| 2025-04-07 | 130.00 | 135.00 | 130.00 | 135.00 | 25,887 |
| 2025-04-04 | 134.00 | 134.00 | 131.00 | 132.00 | 47,365 |
| 2025-04-03 | 136.00 | 136.00 | 136.00 | 136.00 | 30,278 |
| 2025-04-02 | 136.00 | 136.00 | 136.00 | 134.50 | 333,279 |
| 2025-04-01 | 133.00 | 136.00 | 133.00 | 134.00 | 15,260 |
| 2025-03-31 | 130.00 | 133.00 | 130.00 | 134.50 | 15,320 |
| 2025-03-28 | 134.00 | 135.50 | 134.00 | 135.50 | 354,861 |
| 2025-03-27 | 136.00 | 136.00 | 136.00 | 134.00 | 1,093 |
| 2025-03-26 | 134.00 | 134.00 | 134.00 | 134.00 | 7 |
| 2025-03-25 | 133.00 | 134.00 | 133.00 | 134.00 | 5,992 |
| 2025-03-24 | 133.00 | 133.00 | 133.00 | 133.00 | 13,189 |
| 2025-03-21 | 133.00 | 137.00 | 132.00 | 137.00 | 30,889 |
| 2025-03-20 | 136.00 | 136.00 | 135.00 | 135.00 | 36,608 |
| 2025-03-19 | 133.00 | 137.00 | 133.00 | 137.00 | 20,807 |
| 2025-03-18 | 134.00 | 134.00 | 133.00 | 132.50 | 21,249 |
| 2025-03-17 | 135.00 | 135.00 | 135.00 | 135.00 | 4,003 |
| 2025-03-14 | 133.00 | 133.00 | 133.00 | 133.00 | 1,020,025 |
| 2025-03-13 | 134.00 | 134.00 | 134.00 | 134.00 | 9,012 |
| 2025-03-12 | 132.00 | 135.00 | 132.00 | 134.50 | 3,776 |
| 2025-03-11 | 134.00 | 135.00 | 129.00 | 135.00 | 890,655 |
| 2025-03-10 | 133.00 | 138.00 | 127.00 | 129.00 | 32,267 |
| 2025-03-07 | 138.00 | 138.00 | 131.00 | 135.00 | 199,380 |
| 2025-03-06 | 137.00 | 137.00 | 137.00 | 139.50 | 16,674 |
| 2025-03-05 | 138.50 | 138.50 | 138.50 | 138.50 | 2,924 |
| 2025-03-04 | 137.00 | 140.00 | 137.00 | 138.50 | 7,101 |
| 2025-03-03 | 137.00 | 140.00 | 137.00 | 139.50 | 13,613 |
| 2025-02-28 | 138.00 | 138.00 | 135.00 | 138.50 | 9,849 |
| 2025-02-27 | 141.00 | 141.00 | 141.00 | 139.00 | 8,292 |
| 2025-02-26 | 140.50 | 142.50 | 140.50 | 142.50 | 4,778 |
| 2025-02-25 | 141.00 | 141.00 | 140.50 | 140.50 | 13,386 |
| 2025-02-24 | 139.00 | 141.00 | 137.00 | 141.00 | 13,614 |
| 2025-02-21 | 141.50 | 141.50 | 141.50 | 141.50 | 9,021 |
| 2025-02-20 | 141.00 | 141.50 | 141.00 | 141.50 | 2,938 |
| 2025-02-19 | 140.00 | 140.00 | 140.00 | 141.00 | 5,653 |
| 2025-02-18 | 142.00 | 142.00 | 142.00 | 142.00 | 11,569 |
| 2025-02-17 | 142.00 | 142.00 | 142.00 | 142.00 | 2,457 |
| 2025-02-14 | 139.00 | 142.00 | 139.00 | 142.00 | 19,321 |
| 2025-02-13 | 140.00 | 140.00 | 139.00 | 141.50 | 10,573 |
| 2025-02-12 | 142.00 | 142.00 | 142.00 | 142.00 | 5,417 |
| 2025-02-11 | 141.50 | 142.50 | 141.50 | 142.50 | 35,895 |
| 2025-02-10 | 144.50 | 144.50 | 141.50 | 141.50 | 31,459 |
| 2025-02-07 | 143.50 | 144.50 | 143.50 | 144.50 | 438,274 |
| 2025-02-06 | 143.50 | 143.50 | 143.50 | 143.50 | 244 |
| 2025-02-05 | 144.00 | 144.00 | 143.50 | 143.50 | 446 |
| 2025-02-04 | 144.50 | 144.50 | 144.50 | 144.00 | 3,030 |
| 2025-02-03 | 143.00 | 144.50 | 143.00 | 144.50 | 972 |
| 2025-01-31 | 141.00 | 142.00 | 140.00 | 143.00 | 1,270,406 |
| 2025-01-30 | 140.00 | 140.00 | 140.00 | 142.00 | 4,760 |
| 2025-01-29 | 143.50 | 143.50 | 142.50 | 142.50 | 7,742 |
| 2025-01-28 | 142.50 | 143.50 | 142.50 | 143.50 | 17,420 |
| 2025-01-27 | 142.00 | 144.00 | 142.00 | 142.50 | 223,298 |
| 2025-01-24 | 142.00 | 142.00 | 142.00 | 142.00 | 599 |
| 2025-01-23 | 139.00 | 139.00 | 139.00 | 141.50 | 14,479 |
| 2025-01-22 | 139.00 | 139.00 | 139.00 | 142.50 | 3,149 |
| 2025-01-21 | 139.00 | 139.00 | 139.00 | 140.50 | 28,839 |
| 2025-01-20 | 138.00 | 138.00 | 136.00 | 139.50 | 8,047 |
| 2025-01-17 | 135.00 | 145.00 | 135.00 | 140.50 | 63,753 |
| 2025-01-16 | 143.00 | 143.00 | 143.00 | 141.50 | 9,343 |
| 2025-01-15 | 139.00 | 139.00 | 139.00 | 140.50 | 42,800 |
| 2025-01-14 | 143.00 | 148.00 | 139.00 | 142.00 | 3,722 |
| 2025-01-13 | 140.00 | 140.00 | 139.00 | 139.00 | 14,318 |
| 2025-01-10 | 143.00 | 143.00 | 139.00 | 144.00 | 17,304 |
| 2025-01-09 | 143.00 | 143.00 | 143.00 | 143.00 | 11 |
| 2025-01-08 | 144.00 | 144.00 | 140.00 | 140.00 | 29,402 |
| 2025-01-07 | 145.00 | 145.00 | 140.00 | 140.00 | 47,273 |
| 2025-01-06 | 143.00 | 147.00 | 138.00 | 146.00 | 163,674 |
| 2025-01-03 | 142.00 | 142.00 | 139.00 | 142.00 | 95,601 |
| 2025-01-02 | 136.00 | 142.00 | 136.00 | 142.00 | 246,375 |
| 2025-01-01 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-12-31 | 133.00 | 136.00 | 133.00 | 135.50 | 40,578 |
| 2024-12-30 | 138.00 | 138.00 | 134.00 | 135.50 | 10,693 |
| 2024-12-27 | 138.00 | 138.00 | 138.00 | 138.00 | 2,056 |
| 2024-12-26 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-12-25 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-12-24 | 138.00 | 138.00 | 135.00 | 135.00 | 2 |
| 2024-12-23 | 138.00 | 138.00 | 133.00 | 138.00 | 5,486 |
| 2024-12-20 | 133.00 | 138.00 | 128.00 | 138.00 | 102,777 |
| 2024-12-19 | 136.00 | 136.00 | 134.00 | 134.00 | 54,665 |
| 2024-12-18 | 136.00 | 139.00 | 135.00 | 139.00 | 41,555 |
| 2024-12-17 | 135.00 | 135.00 | 135.00 | 137.50 | 5,246 |
| 2024-12-16 | 140.00 | 140.00 | 140.00 | 140.00 | 28 |
| 2024-12-13 | 138.00 | 140.00 | 135.00 | 140.00 | 31,200 |
| 2024-12-12 | 140.00 | 140.00 | 140.00 | 140.00 | 11,163 |
| 2024-12-11 | 138.00 | 138.00 | 138.00 | 139.00 | 3,915 |
| 2024-12-10 | 138.00 | 138.00 | 138.00 | 138.00 | 16,886 |
| 2024-12-09 | 139.00 | 139.00 | 135.00 | 137.00 | 624,068 |
| 2024-12-06 | 138.00 | 138.00 | 138.00 | 138.00 | 3,973 |
| 2024-12-05 | 140.00 | 140.00 | 136.50 | 136.50 | 10,806 |
| 2024-12-04 | 134.00 | 140.00 | 134.00 | 140.00 | 3,149 |
| 2024-12-03 | 134.00 | 138.00 | 134.00 | 136.00 | 22,590 |
| 2024-12-02 | 139.00 | 139.00 | 134.00 | 138.00 | 2,125 |
| 2024-11-29 | 140.00 | 140.00 | 140.00 | 140.00 | 6,455 |
| 2024-11-28 | 139.00 | 139.00 | 139.00 | 139.00 | 4,294 |
| 2024-11-27 | 136.00 | 139.00 | 133.00 | 133.00 | 22,599 |
| 2024-11-26 | 128.00 | 136.00 | 128.00 | 136.00 | 30,415 |
| 2024-11-25 | 145.00 | 145.00 | 126.00 | 132.50 | 119,691 |
| 2024-11-22 | 140.50 | 141.00 | 140.50 | 141.00 | 16,436 |
| 2024-11-21 | 138.00 | 138.00 | 138.00 | 140.50 | 6,036 |
| 2024-11-20 | 138.00 | 138.00 | 138.00 | 141.50 | 48 |
| 2024-11-19 | 145.00 | 147.00 | 138.00 | 140.00 | 28,166 |
| 2024-11-18 | 147.00 | 151.00 | 145.00 | 146.00 | 351,410 |
| 2024-11-15 | 147.00 | 147.00 | 147.00 | 147.50 | 35,350 |
| 2024-11-14 | 145.00 | 148.00 | 145.00 | 146.00 | 99,845 |
| 2024-11-13 | 148.00 | 148.00 | 148.00 | 148.00 | 8 |
| 2024-11-12 | 147.00 | 147.00 | 142.00 | 144.00 | 36,194 |
| 2024-11-11 | 154.00 | 154.00 | 148.00 | 150.50 | 17,816 |
| 2024-11-08 | 147.00 | 149.00 | 147.00 | 149.00 | 1,842 |
| 2024-11-07 | 154.00 | 154.00 | 147.00 | 148.50 | 17,287 |
| 2024-11-06 | 148.00 | 148.00 | 148.00 | 148.00 | 2,431 |
| 2024-11-05 | 148.00 | 153.00 | 147.00 | 148.00 | 15,024 |
| 2024-11-04 | 148.00 | 155.00 | 148.00 | 148.00 | 15,219 |
| 2024-11-01 | 148.00 | 153.00 | 148.00 | 150.00 | 10,181 |
| 2024-10-31 | 153.00 | 153.00 | 153.00 | 153.00 | 6,794 |
| 2024-10-30 | 152.00 | 152.00 | 144.00 | 148.00 | 39,441 |
| 2024-10-29 | 153.00 | 153.00 | 153.00 | 149.50 | 3,234 |
| 2024-10-28 | 145.00 | 153.00 | 145.00 | 149.00 | 6,913 |
| 2024-10-25 | 153.00 | 153.00 | 145.00 | 147.50 | 8,785 |
| 2024-10-24 | 153.00 | 153.00 | 153.00 | 153.00 | 84 |
| 2024-10-23 | 154.00 | 154.00 | 154.00 | 154.00 | 7,698 |
| 2024-10-22 | 149.00 | 151.00 | 145.00 | 151.00 | 180,793 |
| 2024-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | 347 |
| 2024-10-18 | 150.00 | 150.00 | 150.00 | 150.00 | 467,599 |
| 2024-10-17 | 149.00 | 152.00 | 149.00 | 150.50 | 3,927 |
| 2024-10-16 | 151.50 | 151.50 | 151.00 | 151.00 | 0 |
| 2024-10-15 | 151.50 | 151.50 | 151.50 | 151.50 | 238,161 |
| 2024-10-14 | 151.50 | 151.50 | 151.50 | 151.50 | 2,497 |
| 2024-10-11 | 148.00 | 148.00 | 148.00 | 151.50 | 27,627 |
| 2024-10-10 | 150.00 | 154.00 | 150.00 | 154.00 | 8,066 |
| 2024-10-09 | 154.00 | 154.00 | 152.00 | 152.00 | 3,512 |
| 2024-10-08 | 154.00 | 154.00 | 154.00 | 154.00 | 13 |
| 2024-10-07 | 154.00 | 154.00 | 152.00 | 152.00 | 10,429 |
| 2024-10-04 | 150.00 | 154.00 | 150.00 | 154.00 | 31,951 |
| 2024-10-03 | 155.00 | 155.00 | 155.00 | 155.00 | 14,162 |
| 2024-10-02 | 154.00 | 154.00 | 154.00 | 154.00 | 1,059 |
| 2024-10-01 | 153.00 | 153.00 | 153.00 | 153.00 | 1,245 |
| 2024-09-30 | 152.00 | 154.00 | 152.00 | 154.00 | 59,921 |
| 2024-09-27 | 152.00 | 152.00 | 152.00 | 150.50 | 56,552 |
| 2024-09-26 | 147.00 | 153.00 | 145.00 | 148.50 | 20,003 |
| 2024-09-25 | 151.50 | 151.50 | 151.50 | 151.50 | 51,683 |
| 2024-09-24 | 151.00 | 151.50 | 151.00 | 151.50 | 100,088 |
| 2024-09-23 | 151.00 | 151.00 | 151.00 | 151.00 | 22,313 |
| 2024-09-20 | 153.00 | 153.00 | 153.00 | 151.00 | 27,621 |
| 2024-09-19 | 148.00 | 150.00 | 148.00 | 150.00 | 694 |
| 2024-09-18 | 150.00 | 150.00 | 148.00 | 148.00 | 50,993 |
| 2024-09-17 | 152.00 | 152.00 | 150.00 | 153.00 | 13,193 |
| 2024-09-16 | 152.00 | 152.00 | 151.50 | 151.50 | 2,855 |
| 2024-09-13 | 152.00 | 152.00 | 152.00 | 152.00 | 39,824 |
| 2024-09-12 | 153.00 | 154.00 | 153.00 | 154.00 | 11,446 |
| 2024-09-11 | 152.00 | 155.00 | 150.00 | 155.00 | 74,293 |
| 2024-09-10 | 152.00 | 156.00 | 152.00 | 156.00 | 542,425 |
| 2024-09-09 | 145.00 | 150.00 | 145.00 | 150.00 | 232,481 |
| 2024-09-06 | 146.00 | 150.00 | 146.00 | 150.00 | 15,575 |
| 2024-09-05 | 150.00 | 150.00 | 147.00 | 147.00 | 10,547 |
| 2024-09-04 | 150.00 | 150.00 | 150.00 | 150.00 | 13,054 |
| 2024-09-03 | 144.00 | 145.00 | 144.00 | 147.00 | 121,364 |
| 2024-09-02 | 147.00 | 147.00 | 143.00 | 144.50 | 22,372 |
| 2024-08-30 | 141.00 | 141.00 | 141.00 | 144.50 | 195,324 |
| 2024-08-29 | 143.00 | 143.00 | 143.00 | 141.50 | 260,862 |
| 2024-08-28 | 145.00 | 145.00 | 145.00 | 145.00 | 16,404 |
| 2024-08-27 | 141.00 | 143.00 | 141.00 | 145.00 | 50,585 |
| 2024-08-26 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2024-08-23 | 144.00 | 144.00 | 141.00 | 142.50 | 9,494 |
| 2024-08-22 | 144.50 | 145.50 | 144.50 | 145.50 | 2,034 |
| 2024-08-21 | 146.00 | 147.00 | 145.00 | 144.50 | 26,214 |
| 2024-08-20 | 148.00 | 148.00 | 148.00 | 149.50 | 2,803 |
| 2024-08-19 | 151.00 | 151.00 | 150.00 | 149.50 | 8,659 |
| 2024-08-16 | 151.00 | 152.50 | 151.00 | 152.50 | 68,202 |
| 2024-08-15 | 154.00 | 154.00 | 151.00 | 151.00 | 36,104 |
| 2024-08-14 | 143.00 | 151.00 | 143.00 | 149.50 | 28,540 |
| 2024-08-13 | 141.00 | 143.00 | 141.00 | 145.00 | 12,878 |
| 2024-08-12 | 138.00 | 138.00 | 135.00 | 138.00 | 943,691 |
| 2024-08-09 | 134.00 | 139.00 | 134.00 | 139.00 | 9,438 |
| 2024-08-08 | 142.00 | 142.00 | 135.00 | 136.00 | 21,209 |
| 2024-08-07 | 141.00 | 141.00 | 139.00 | 140.00 | 115,057 |
| 2024-08-06 | 134.00 | 139.00 | 134.00 | 139.00 | 15,604 |
| 2024-08-05 | 132.00 | 133.00 | 128.00 | 133.00 | 116,703 |
| 2024-08-02 | 136.00 | 138.00 | 136.00 | 137.00 | 36,679 |
| 2024-08-01 | 134.00 | 135.00 | 134.00 | 135.00 | 22,629 |
| 2024-07-31 | 138.00 | 138.00 | 134.00 | 136.00 | 12,390 |
| 2024-07-30 | 138.00 | 138.00 | 134.00 | 134.00 | 14,106 |
| 2024-07-29 | 134.00 | 138.00 | 134.00 | 136.00 | 29,086 |
| 2024-07-26 | 133.00 | 136.00 | 133.00 | 135.50 | 8,122 |
| 2024-07-25 | 130.00 | 130.00 | 129.00 | 129.00 | 75,938 |
| 2024-07-24 | 131.00 | 131.00 | 131.00 | 132.00 | 15,711 |
| 2024-07-23 | 131.00 | 132.00 | 129.00 | 131.00 | 78,321 |
| 2024-07-22 | 132.00 | 132.00 | 129.00 | 131.00 | 14,817 |
| 2024-07-19 | 134.00 | 134.00 | 131.00 | 131.50 | 32,358 |
| 2024-07-18 | 129.00 | 134.00 | 129.00 | 134.00 | 385,901 |
| 2024-07-17 | 127.00 | 127.00 | 127.00 | 127.00 | 477,507 |
| 2024-07-16 | 127.00 | 127.00 | 125.00 | 126.00 | 25,048 |
| 2024-07-15 | 123.00 | 124.00 | 123.00 | 124.00 | 3,731,834 |
| 2024-07-12 | 120.00 | 122.00 | 119.00 | 120.50 | 1,812,585 |
| 2024-07-11 | 118.00 | 118.00 | 117.50 | 117.50 | 5,947 |
| 2024-07-10 | 119.00 | 119.00 | 119.00 | 118.00 | 37,161 |
| 2024-07-09 | 119.00 | 119.00 | 119.00 | 117.00 | 3,496 |
| 2024-07-08 | 115.00 | 116.00 | 115.00 | 114.50 | 358,931 |
| 2024-07-05 | 111.00 | 111.00 | 111.00 | 112.50 | 58,280 |
| 2024-07-04 | 112.00 | 112.50 | 112.00 | 112.50 | 27,559 |
| 2024-07-03 | 115.00 | 115.00 | 115.00 | 112.00 | 86,034 |
| 2024-07-02 | 111.00 | 112.50 | 111.00 | 112.50 | 2,098 |
| 2024-07-01 | 111.00 | 111.00 | 111.00 | 111.00 | 2,022 |
| 2024-06-28 | 112.00 | 112.00 | 111.00 | 111.00 | 11,340 |
| 2024-06-27 | 110.00 | 110.00 | 110.00 | 112.00 | 5,491 |
| 2024-06-26 | 112.50 | 112.50 | 112.50 | 112.50 | 6,298 |
| 2024-06-25 | 112.50 | 112.50 | 112.50 | 112.50 | 8,404 |
| 2024-06-24 | 111.50 | 112.50 | 111.50 | 112.50 | 36,128 |
| 2024-06-21 | 113.00 | 113.00 | 113.00 | 111.50 | 13,610 |
| 2024-06-20 | 112.00 | 113.50 | 112.00 | 113.50 | 7,254 |
| 2024-06-19 | 111.00 | 111.00 | 111.00 | 112.00 | 8,229 |
| 2024-06-18 | 115.00 | 115.00 | 112.00 | 111.00 | 18,156 |
| 2024-06-17 | 118.00 | 118.00 | 115.00 | 115.00 | 18,093 |
| 2024-06-14 | 121.00 | 121.00 | 118.00 | 118.00 | 2,552 |
| 2024-06-13 | 121.00 | 121.00 | 121.00 | 121.00 | 101,692 |
| 2024-06-12 | 118.50 | 121.00 | 118.50 | 121.00 | 4,825 |
| 2024-06-11 | 118.00 | 118.00 | 117.00 | 118.50 | 10,093 |
| 2024-06-10 | 122.00 | 122.00 | 122.00 | 119.50 | 4,971 |
| 2024-06-07 | 119.00 | 119.00 | 119.00 | 120.00 | 214,629 |
| 2024-06-06 | 122.50 | 122.50 | 122.00 | 122.00 | 12,837 |
| 2024-06-05 | 122.00 | 122.50 | 122.00 | 122.50 | 16,636 |
| 2024-06-04 | 120.50 | 122.00 | 120.50 | 122.00 | 10,492 |
| 2024-06-03 | 124.00 | 125.00 | 124.00 | 120.50 | 64,616 |
| 2024-05-31 | 119.00 | 119.50 | 119.00 | 119.50 | 43,415 |
| 2024-05-30 | 121.00 | 121.00 | 116.00 | 119.00 | 37,497 |
| 2024-05-29 | 119.00 | 119.00 | 119.00 | 119.00 | 2,142 |
| 2024-05-28 | 117.00 | 117.00 | 117.00 | 119.00 | 11,548 |
| 2024-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-05-24 | 120.50 | 120.50 | 120.00 | 120.00 | 10,000 |
| 2024-05-23 | 122.00 | 122.00 | 118.00 | 120.50 | 123,041 |
| 2024-05-22 | 124.00 | 124.00 | 121.50 | 121.50 | 30,862 |
| 2024-05-21 | 122.00 | 122.00 | 122.00 | 124.00 | 9,575 |
| 2024-05-20 | 124.50 | 124.50 | 124.50 | 124.50 | 3,246 |
| 2024-05-17 | 124.50 | 124.50 | 124.50 | 124.50 | 22,882 |
| 2024-05-16 | 123.00 | 124.50 | 123.00 | 124.50 | 3,046 |
| 2024-05-15 | 125.00 | 128.00 | 122.00 | 123.00 | 102,510 |
| 2024-05-14 | 126.50 | 126.50 | 126.50 | 126.50 | 851 |
| 2024-05-13 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2024-05-10 | 128.00 | 128.00 | 126.50 | 126.50 | 13,753 |
| 2024-05-09 | 128.00 | 128.00 | 128.00 | 128.00 | 43,897 |
| 2024-05-08 | 128.00 | 128.00 | 128.00 | 128.00 | 7,374 |
| 2024-05-07 | 128.00 | 128.00 | 128.00 | 128.00 | 421 |
| 2024-05-06 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-05-03 | 129.00 | 129.00 | 128.00 | 128.00 | 9,269 |
| 2024-05-02 | 127.00 | 127.00 | 127.00 | 129.00 | 5,150 |
| 2024-05-01 | 130.00 | 130.00 | 129.00 | 129.00 | 3,635 |
| 2024-04-30 | 130.00 | 130.00 | 130.00 | 130.00 | 1,365 |
| 2024-04-29 | 128.50 | 130.00 | 128.50 | 130.00 | 2,553 |
| 2024-04-26 | 128.50 | 128.50 | 128.50 | 128.50 | 9 |
| 2024-04-25 | 130.00 | 130.00 | 128.50 | 128.50 | 22,549 |
| 2024-04-24 | 130.50 | 130.50 | 130.00 | 130.00 | 3,912 |
| 2024-04-23 | 130.00 | 130.00 | 130.00 | 130.50 | 87,544 |
| 2024-04-22 | 129.50 | 129.50 | 129.00 | 129.00 | 137 |
| 2024-04-19 | 130.00 | 130.00 | 129.50 | 129.50 | 8,357 |
| 2024-04-18 | 133.00 | 133.00 | 132.00 | 130.00 | 31,563 |
| 2024-04-17 | 124.00 | 129.50 | 124.00 | 129.50 | 38,807 |
| 2024-04-16 | 128.00 | 128.00 | 120.00 | 124.00 | 14,752 |
| 2024-04-15 | 123.00 | 123.00 | 123.00 | 123.00 | 28,388 |
| 2024-04-12 | 127.00 | 127.00 | 126.00 | 123.00 | 31,703 |
| 2024-04-11 | 126.00 | 126.00 | 126.00 | 123.50 | 37,684 |
| 2024-04-10 | 122.00 | 122.50 | 122.00 | 122.50 | 15,262 |
| 2024-04-09 | 125.00 | 126.00 | 118.00 | 122.00 | 24,427 |
| 2024-04-08 | 117.00 | 123.00 | 117.00 | 123.00 | 40,022 |
| 2024-04-05 | 117.00 | 117.00 | 117.00 | 117.00 | 3,995 |
| 2024-04-04 | 122.00 | 122.00 | 122.00 | 122.00 | 10,150 |
| 2024-04-03 | 122.00 | 122.00 | 122.00 | 122.00 | 22,557 |
| 2024-04-02 | 122.00 | 123.00 | 118.00 | 122.00 | 70,101 |
| 2024-04-01 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-29 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-28 | 118.50 | 119.00 | 118.50 | 119.00 | 17,400 |
| 2024-03-27 | 119.00 | 119.00 | 118.50 | 118.50 | 12,828 |
| 2024-03-26 | 116.00 | 116.00 | 116.00 | 119.00 | 7,432 |
| 2024-03-25 | 118.50 | 118.50 | 118.50 | 118.50 | 2,516 |
| 2024-03-22 | 116.00 | 116.00 | 116.00 | 118.50 | 27,874 |
| 2024-03-21 | 119.00 | 119.00 | 119.00 | 119.00 | 34,200 |
| 2024-03-20 | 121.50 | 121.50 | 119.00 | 119.00 | 10,681 |
| 2024-03-19 | 120.00 | 120.00 | 120.00 | 121.50 | 35,621 |
| 2024-03-18 | 120.00 | 120.00 | 120.00 | 121.50 | 17,325 |
| 2024-03-15 | 117.00 | 117.00 | 115.50 | 115.50 | 7,175 |
| 2024-03-14 | 116.00 | 119.00 | 111.00 | 117.00 | 8,896 |
| 2024-03-13 | 116.50 | 116.50 | 115.50 | 115.50 | 3,589,189 |
| 2024-03-12 | 117.00 | 118.00 | 117.00 | 116.50 | 29,016 |
| 2024-03-11 | 117.00 | 118.00 | 117.00 | 116.00 | 51,244 |
| 2024-03-08 | 114.00 | 114.00 | 111.00 | 111.50 | 69,389 |
| 2024-03-07 | 110.00 | 110.00 | 109.50 | 109.50 | 28,948 |
| 2024-03-06 | 112.00 | 114.00 | 112.00 | 110.00 | 46,747 |
| 2024-03-05 | 111.50 | 111.50 | 111.50 | 111.50 | 582 |
| 2024-03-04 | 111.50 | 111.50 | 111.50 | 111.50 | 5,023 |
| 2024-03-01 | 113.50 | 113.50 | 111.50 | 111.50 | 1,963 |
| 2024-02-29 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2024-02-28 | 113.50 | 113.50 | 113.50 | 113.50 | 2,648 |
| 2024-02-27 | 113.50 | 113.50 | 113.50 | 113.50 | 1,746 |
| 2024-02-26 | 113.50 | 113.50 | 113.50 | 113.50 | 2,723 |
| 2024-02-23 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2024-02-22 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2024-02-21 | 113.50 | 113.50 | 113.50 | 113.50 | 2,634 |
| 2024-02-20 | 112.00 | 113.50 | 112.00 | 113.50 | 8,012 |
| 2024-02-19 | 112.00 | 112.00 | 112.00 | 112.00 | 9,505 |
| 2024-02-16 | 111.00 | 111.00 | 111.00 | 110.50 | 31,733 |
| 2024-02-15 | 121.00 | 121.00 | 114.00 | 113.50 | 38,505 |
| 2024-02-14 | 125.00 | 125.00 | 125.00 | 125.00 | 5,826 |
| 2024-02-13 | 125.00 | 125.00 | 125.00 | 125.00 | 6,275 |
| 2024-02-12 | 129.00 | 129.00 | 129.00 | 125.00 | 1,954 |
| 2024-02-09 | 125.00 | 125.00 | 125.00 | 125.00 | 2,942 |
| 2024-02-08 | 125.00 | 125.00 | 125.00 | 125.00 | 3,241 |
| 2024-02-07 | 126.50 | 126.50 | 125.00 | 125.00 | 4,524 |
| 2024-02-06 | 127.00 | 127.00 | 126.50 | 126.50 | 2,100 |
| 2024-02-05 | 126.50 | 127.00 | 126.50 | 127.00 | 38,853 |
| 2024-02-02 | 126.50 | 126.50 | 126.50 | 126.50 | 9,255 |
| 2024-02-01 | 129.00 | 129.00 | 129.00 | 126.50 | 1,380 |
| 2024-01-31 | 127.00 | 127.00 | 126.50 | 126.50 | 0 |
| 2024-01-30 | 127.50 | 127.50 | 127.00 | 127.00 | 4,886 |
| 2024-01-29 | 127.50 | 127.50 | 127.50 | 127.50 | 1,938 |
| 2024-01-26 | 122.00 | 122.00 | 122.00 | 127.50 | 13,561 |
| 2024-01-25 | 128.00 | 128.50 | 128.00 | 128.50 | 262 |
| 2024-01-24 | 127.50 | 128.00 | 127.50 | 128.00 | 18,024 |
| 2024-01-23 | 128.50 | 128.50 | 127.50 | 127.50 | 15,188 |
| 2024-01-22 | 129.50 | 129.50 | 128.50 | 128.50 | 51,190 |
| 2024-01-19 | 127.00 | 129.50 | 127.00 | 129.50 | 0 |
| 2024-01-18 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-17 | 128.50 | 128.50 | 127.00 | 127.00 | 1,679 |
| 2024-01-16 | 128.50 | 128.50 | 128.50 | 128.50 | 12,202 |
| 2024-01-15 | 134.00 | 134.00 | 128.50 | 128.50 | 2,391 |
| 2024-01-12 | 134.00 | 134.00 | 134.00 | 134.00 | 152,444 |
| 2024-01-11 | 140.00 | 140.00 | 128.00 | 130.50 | 4,071 |
| 2024-01-10 | 136.00 | 136.00 | 136.00 | 131.50 | 587 |
| 2024-01-09 | 133.50 | 133.50 | 133.50 | 133.50 | 6 |
| 2024-01-08 | 133.50 | 133.50 | 133.50 | 133.50 | 20,703 |
| 2024-01-05 | 133.50 | 133.50 | 133.50 | 133.50 | 4,685 |
| 2024-01-04 | 132.00 | 133.50 | 132.00 | 133.50 | 1,832 |
| 2024-01-03 | 132.50 | 132.50 | 132.00 | 132.00 | 16,450 |
| 2024-01-02 | 130.50 | 132.50 | 130.50 | 132.50 | 0 |
| 2024-01-01 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2023-12-29 | 128.00 | 132.00 | 128.00 | 130.50 | 10,623 |
| 2023-12-28 | 125.50 | 126.00 | 125.50 | 126.00 | 11,364 |
| 2023-12-27 | 127.00 | 127.00 | 123.00 | 125.50 | 2,330 |
| 2023-12-26 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-12-25 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-12-22 | 124.50 | 124.50 | 124.50 | 124.00 | 0 |
| 2023-12-21 | 123.50 | 124.50 | 123.50 | 124.50 | 3,397 |
| 2023-12-20 | 122.00 | 122.00 | 122.00 | 123.50 | 11,238 |
| 2023-12-19 | 113.00 | 119.00 | 113.00 | 120.50 | 27,002 |
| 2023-12-18 | 112.50 | 113.50 | 112.50 | 113.50 | 27,070 |
| 2023-12-15 | 110.00 | 113.00 | 109.00 | 112.50 | 92,176 |
| 2023-12-14 | 107.00 | 108.00 | 107.00 | 108.00 | 37,800 |
| 2023-12-13 | 107.00 | 107.00 | 107.00 | 107.00 | 7,706 |
| 2023-12-12 | 108.00 | 108.00 | 104.00 | 107.00 | 45,691 |
| 2023-12-11 | 104.50 | 104.50 | 104.50 | 106.00 | 15,101 |
| 2023-12-08 | 108.00 | 108.00 | 108.00 | 104.50 | 30,875 |
| 2023-12-07 | 108.00 | 108.00 | 108.00 | 108.00 | 14,969 |
| 2023-12-06 | 108.00 | 108.00 | 108.00 | 108.00 | 4,753 |
| 2023-12-05 | 108.00 | 108.00 | 108.00 | 108.00 | 2,001 |
| 2023-12-04 | 104.00 | 105.00 | 104.00 | 105.00 | 1,859 |
| 2023-12-01 | 104.00 | 104.00 | 103.00 | 104.00 | 45,964 |
| 2023-11-30 | 107.00 | 107.00 | 103.00 | 106.50 | 25,780 |
| 2023-11-29 | 99.50 | 102.00 | 99.50 | 103.25 | 90,631 |
| 2023-11-28 | 99.50 | 99.50 | 95.00 | 98.50 | 8,674 |
| 2023-11-27 | 96.25 | 96.75 | 96.25 | 96.75 | 400,019 |
| 2023-11-24 | 96.75 | 96.75 | 96.25 | 96.25 | 201 |
| 2023-11-23 | 96.75 | 96.75 | 96.75 | 96.75 | 33 |
| 2023-11-22 | 95.75 | 96.75 | 95.75 | 96.75 | 13,500 |
| 2023-11-21 | 95.75 | 95.75 | 95.75 | 95.75 | 0 |
| 2023-11-20 | 95.75 | 95.75 | 95.75 | 95.75 | 2,017 |
| 2023-11-17 | 96.00 | 96.00 | 95.75 | 95.75 | 21,500 |
| 2023-11-16 | 92.00 | 92.50 | 92.00 | 96.00 | 12,758 |
| 2023-11-15 | 95.75 | 95.75 | 95.75 | 95.75 | 24,425 |
| 2023-11-14 | 95.75 | 95.75 | 95.75 | 95.75 | 4,304 |
| 2023-11-13 | 95.75 | 95.75 | 95.75 | 95.75 | 5,959 |
| 2023-11-10 | 95.75 | 95.75 | 95.75 | 95.75 | 6,970 |
| 2023-11-09 | 95.75 | 95.75 | 95.75 | 95.75 | 4 |
| 2023-11-08 | 99.50 | 99.50 | 99.50 | 95.75 | 100 |
| 2023-11-07 | 94.00 | 94.00 | 92.00 | 95.75 | 83,838 |
| 2023-11-06 | 95.75 | 95.75 | 95.75 | 95.75 | 1,912 |
| 2023-11-03 | 95.75 | 95.75 | 95.75 | 95.75 | 3,776 |
| 2023-11-02 | 95.75 | 95.75 | 95.75 | 95.75 | 9,598 |
| 2023-11-01 | 95.75 | 95.75 | 95.75 | 95.75 | 38 |
| 2023-10-31 | 95.75 | 95.75 | 95.75 | 95.75 | 43 |
| 2023-10-30 | 95.75 | 95.75 | 95.75 | 95.75 | 431 |
| 2023-10-27 | 95.75 | 95.75 | 95.75 | 95.75 | 4,975 |
| 2023-10-26 | 95.75 | 95.75 | 95.75 | 95.75 | 0 |
| 2023-10-25 | 95.75 | 95.75 | 95.75 | 95.75 | 407,600 |
| 2023-10-24 | 95.75 | 95.75 | 95.75 | 95.75 | 9,351 |
| 2023-10-23 | 94.50 | 95.75 | 94.50 | 95.75 | 6,032 |
| 2023-10-20 | 95.00 | 95.00 | 94.50 | 94.50 | 2,341 |
| 2023-10-19 | 95.00 | 95.00 | 95.00 | 95.00 | 4,324 |
| 2023-10-18 | 98.00 | 98.00 | 95.00 | 95.00 | 4,653 |
| 2023-10-17 | 95.75 | 95.75 | 95.75 | 95.75 | 898 |
| 2023-10-16 | 95.75 | 95.75 | 95.75 | 95.75 | 0 |
| 2023-10-13 | 95.75 | 95.75 | 95.75 | 95.75 | 1,029 |
| 2023-10-12 | 96.25 | 96.25 | 95.75 | 95.75 | 3,607 |
| 2023-10-11 | 95.75 | 96.25 | 95.75 | 96.25 | 1,174 |
| 2023-10-10 | 98.00 | 98.00 | 98.00 | 95.75 | 791 |
| 2023-10-09 | 96.25 | 96.25 | 95.75 | 95.75 | 0 |
| 2023-10-06 | 96.25 | 96.25 | 96.25 | 96.25 | 2,041 |
| 2023-10-05 | 95.25 | 96.25 | 95.25 | 96.25 | 9,994 |
| 2023-10-04 | 98.00 | 98.00 | 98.00 | 95.25 | 2,629 |
| 2023-10-03 | 96.25 | 96.25 | 96.25 | 96.25 | 42,958 |
| 2023-10-02 | 100.00 | 100.00 | 100.00 | 96.25 | 5,099 |
| 2023-09-29 | 98.00 | 98.00 | 98.00 | 98.00 | 57,835 |
| 2023-09-28 | 108.00 | 108.00 | 94.00 | 97.50 | 33,348 |
| 2023-09-27 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-09-26 | 108.00 | 110.00 | 108.00 | 110.00 | 1,859 |
| 2023-09-25 | 108.00 | 108.00 | 108.00 | 108.00 | 317 |
| 2023-09-22 | 109.50 | 111.00 | 109.50 | 111.00 | 8 |
| 2023-09-21 | 110.00 | 110.00 | 110.00 | 109.50 | 0 |
| 2023-09-20 | 108.00 | 108.00 | 108.00 | 110.00 | 2,617 |
| 2023-09-19 | 111.00 | 111.00 | 111.00 | 111.00 | 179 |
| 2023-09-18 | 110.00 | 110.00 | 110.00 | 111.00 | 15,209 |
| 2023-09-15 | 112.00 | 112.00 | 111.50 | 111.50 | 29 |
| 2023-09-14 | 111.00 | 111.00 | 111.00 | 112.00 | 0 |
| 2023-09-13 | 111.50 | 111.50 | 111.00 | 111.00 | 257 |
| 2023-09-12 | 110.00 | 110.00 | 110.00 | 111.50 | 115 |
| 2023-09-11 | 111.50 | 111.50 | 111.50 | 112.00 | 2,292 |
| 2023-09-08 | 111.00 | 111.50 | 111.00 | 111.50 | 480 |
| 2023-09-07 | 111.00 | 111.00 | 111.00 | 111.00 | 81 |
| 2023-09-06 | 112.50 | 112.50 | 112.50 | 111.00 | 145 |
| 2023-09-05 | 111.50 | 111.50 | 111.50 | 112.50 | 0 |
| 2023-09-04 | 113.00 | 113.00 | 111.50 | 111.50 | 1,302 |
| 2023-09-01 | 112.00 | 112.00 | 112.00 | 113.00 | 23,177 |
| 2023-08-31 | 112.00 | 112.00 | 112.00 | 112.50 | 4,450 |
| 2023-08-30 | 112.50 | 112.50 | 112.50 | 113.00 | 12,418 |
| 2023-08-29 | 112.00 | 114.00 | 112.00 | 112.50 | 3,256 |
| 2023-08-28 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-08-25 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-08-24 | 114.00 | 114.00 | 114.00 | 113.00 | 16,834 |
| 2023-08-23 | 112.50 | 113.50 | 112.50 | 113.50 | 282,435 |
| 2023-08-22 | 107.50 | 112.50 | 107.50 | 112.50 | 605,606 |
| 2023-08-21 | 104.00 | 106.00 | 104.00 | 107.50 | 16,179 |
| 2023-08-18 | 102.00 | 102.00 | 99.50 | 99.50 | 380,000 |
| 2023-08-17 | 99.50 | 100.00 | 99.50 | 102.00 | 1,157,080 |
| 2023-08-16 | 99.00 | 99.00 | 94.00 | 96.25 | 1,338,520 |
| 2023-08-15 | 114.00 | 114.00 | 99.00 | 99.00 | 41,482 |
| 2023-08-14 | 113.00 | 113.00 | 113.00 | 113.00 | 3,699 |
| 2023-08-11 | 121.00 | 121.00 | 113.00 | 113.00 | 17,171 |
| 2023-08-10 | 121.00 | 121.00 | 121.00 | 121.00 | 144 |
| 2023-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 10,040 |
| 2023-08-08 | 121.00 | 121.00 | 121.00 | 121.00 | 7,634 |
| 2023-08-07 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2023-08-04 | 126.50 | 126.50 | 126.50 | 126.50 | 9,000 |
| 2023-08-03 | 121.00 | 126.50 | 121.00 | 126.50 | 0 |
| 2023-08-02 | 125.00 | 125.00 | 121.00 | 121.00 | 4,615 |
| 2023-08-01 | 126.50 | 127.50 | 126.50 | 127.50 | 0 |
| 2023-07-31 | 128.50 | 128.50 | 126.50 | 126.50 | 2,279 |
| 2023-07-28 | 126.50 | 128.50 | 126.50 | 128.50 | 0 |
| 2023-07-27 | 125.00 | 126.50 | 125.00 | 126.50 | 7 |
| 2023-07-26 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-07-25 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-07-24 | 126.00 | 126.00 | 125.00 | 125.00 | 949 |
| 2023-07-21 | 125.00 | 126.00 | 125.00 | 126.00 | 0 |
| 2023-07-20 | 126.50 | 126.50 | 125.00 | 125.00 | 0 |
| 2023-07-19 | 126.50 | 126.50 | 126.50 | 126.50 | 12,108 |
| 2023-07-18 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2023-07-17 | 125.00 | 126.50 | 125.00 | 126.50 | 1,000 |
| 2023-07-14 | 126.50 | 126.50 | 125.00 | 125.00 | 800 |
| 2023-07-13 | 126.50 | 126.50 | 126.50 | 126.50 | 2,505 |
| 2023-07-12 | 126.50 | 126.50 | 126.50 | 126.50 | 1,556 |
| 2023-07-11 | 124.00 | 126.50 | 124.00 | 126.50 | 485 |
| 2023-07-10 | 121.00 | 124.00 | 121.00 | 124.00 | 31 |
| 2023-07-07 | 121.00 | 121.00 | 121.00 | 121.00 | 4,000 |
| 2023-07-06 | 123.00 | 123.00 | 121.00 | 121.00 | 11,000 |
| 2023-07-05 | 127.00 | 127.50 | 127.00 | 127.50 | 0 |
| 2023-07-04 | 127.00 | 127.00 | 127.00 | 127.00 | 1,903 |
| 2023-07-03 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-06-30 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-06-29 | 124.00 | 127.00 | 124.00 | 127.00 | 0 |
| 2023-06-28 | 127.00 | 127.00 | 124.00 | 124.00 | 560 |
| 2023-06-27 | 132.00 | 132.00 | 132.00 | 127.00 | 994 |
| 2023-06-26 | 127.00 | 127.00 | 127.00 | 127.00 | 405 |
| 2023-06-23 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-06-22 | 123.00 | 127.00 | 123.00 | 127.00 | 4,647 |
| 2023-06-21 | 123.00 | 123.00 | 123.00 | 123.00 | 7,638 |
| 2023-06-20 | 127.50 | 127.50 | 123.50 | 123.50 | 1,487 |
| 2023-06-19 | 122.00 | 127.50 | 122.00 | 127.50 | 1,962 |
| 2023-06-16 | 122.00 | 122.00 | 122.00 | 122.00 | 26 |
| 2023-06-15 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2023-06-14 | 127.50 | 127.50 | 127.50 | 127.50 | 18,473 |
| 2023-06-13 | 127.00 | 127.50 | 127.00 | 127.50 | 1,196 |
| 2023-06-12 | 133.00 | 133.00 | 133.00 | 127.00 | 1,730 |
| 2023-06-09 | 126.50 | 127.50 | 126.50 | 127.50 | 7,000 |
| 2023-06-08 | 122.00 | 122.00 | 122.00 | 126.50 | 16,982 |
| 2023-06-07 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2023-06-06 | 126.50 | 127.50 | 126.50 | 127.50 | 2,088 |
| 2023-06-05 | 133.00 | 133.00 | 133.00 | 126.50 | 5,462 |
| 2023-06-02 | 121.50 | 126.50 | 121.50 | 126.50 | 16,864 |
| 2023-06-01 | 126.50 | 126.50 | 121.50 | 121.50 | 5,396 |
| 2023-05-31 | 123.00 | 123.00 | 123.00 | 126.50 | 31,718 |
| 2023-05-30 | 130.00 | 131.00 | 130.00 | 127.00 | 13,310 |
| 2023-05-29 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-05-26 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-05-25 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-05-24 | 124.00 | 124.00 | 122.00 | 122.00 | 16,875 |
| 2023-05-23 | 123.00 | 124.00 | 123.00 | 124.00 | 1,936,536 |
| 2023-05-22 | 117.50 | 118.50 | 117.50 | 118.50 | 62 |
| 2023-05-19 | 112.00 | 112.00 | 112.00 | 117.50 | 1,056 |
| 2023-05-18 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-17 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-16 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-15 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-12 | 117.50 | 117.50 | 117.50 | 117.50 | 10 |
| 2023-05-11 | 115.00 | 115.00 | 112.00 | 117.50 | 20,111 |
| 2023-05-10 | 117.50 | 117.50 | 117.50 | 117.50 | 8,202 |
| 2023-05-09 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-08 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-05 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-04 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-05-03 | 115.00 | 117.50 | 115.00 | 117.50 | 0 |
| 2023-05-02 | 115.00 | 115.00 | 115.00 | 115.00 | 10,744 |
| 2023-05-01 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2023-04-28 | 115.00 | 119.00 | 112.00 | 115.50 | 22,170 |
| 2023-04-27 | 120.00 | 120.00 | 119.00 | 119.00 | 2,815 |
| 2023-04-26 | 123.00 | 123.00 | 123.00 | 120.00 | 2,822 |
| 2023-04-25 | 117.00 | 117.00 | 117.00 | 117.00 | 505,209 |
| 2023-04-24 | 117.00 | 120.50 | 117.00 | 120.50 | 0 |
| 2023-04-21 | 117.00 | 117.00 | 117.00 | 117.00 | 1,110 |
| 2023-04-20 | 117.00 | 117.00 | 117.00 | 117.00 | 10,999 |
| 2023-04-19 | 120.50 | 121.00 | 120.50 | 121.00 | 3,486 |
| 2023-04-18 | 120.50 | 120.50 | 120.50 | 120.50 | 209,652 |
| 2023-04-17 | 116.00 | 120.50 | 116.00 | 120.50 | 113,950 |
| 2023-04-14 | 117.00 | 117.00 | 116.00 | 116.00 | 3,282 |
| 2023-04-13 | 117.50 | 120.50 | 117.50 | 120.50 | 0 |
| 2023-04-12 | 120.50 | 120.50 | 117.50 | 117.50 | 16,900 |
| 2023-04-11 | 120.50 | 120.50 | 120.50 | 120.50 | 2,505 |
| 2023-04-10 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2023-04-07 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2023-04-06 | 118.00 | 120.50 | 118.00 | 120.50 | 12,059 |
| 2023-04-05 | 115.00 | 118.00 | 115.00 | 118.00 | 5,085 |
| 2023-04-04 | 115.00 | 115.00 | 115.00 | 115.00 | 733 |
| 2023-04-03 | 123.00 | 123.00 | 123.00 | 123.00 | 96 |
| 2023-03-31 | 120.00 | 123.00 | 120.00 | 123.00 | 392,297 |
| 2023-03-30 | 120.00 | 120.00 | 120.00 | 120.00 | 23,291 |
| 2023-03-29 | 126.50 | 126.50 | 125.50 | 125.50 | 43,908 |
| 2023-03-28 | 125.50 | 126.50 | 125.50 | 126.50 | 68,000 |
| 2023-03-27 | 125.50 | 125.50 | 125.50 | 125.50 | 3,750 |
| 2023-03-24 | 121.00 | 121.00 | 121.00 | 125.50 | 9,997 |
| 2023-03-23 | 125.50 | 125.50 | 125.50 | 125.50 | 9,400 |
| 2023-03-22 | 126.50 | 126.50 | 126.50 | 125.50 | 11,151 |
| 2023-03-21 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2023-03-20 | 125.00 | 125.00 | 125.00 | 126.50 | 14,568 |
| 2023-03-17 | 125.00 | 125.00 | 125.00 | 125.00 | 41 |
| 2023-03-16 | 125.00 | 132.50 | 125.00 | 132.50 | 0 |
| 2023-03-15 | 125.00 | 125.00 | 125.00 | 125.00 | 42 |
| 2023-03-14 | 132.50 | 132.50 | 132.50 | 132.50 | 500 |
| 2023-03-13 | 130.00 | 132.50 | 130.00 | 132.50 | 392 |
| 2023-03-10 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-09 | 130.00 | 130.00 | 130.00 | 130.00 | 60,000 |
| 2023-03-08 | 130.00 | 130.00 | 130.00 | 130.00 | 2,375 |
| 2023-03-07 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-06 | 125.00 | 130.00 | 125.00 | 130.00 | 16,000 |
| 2023-03-03 | 125.00 | 125.00 | 125.00 | 125.00 | 963 |
| 2023-03-02 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-01 | 130.00 | 130.00 | 130.00 | 130.00 | 18,588 |
| 2023-02-28 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-02-27 | 125.00 | 125.00 | 125.00 | 130.00 | 929 |
| 2023-02-24 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-02-23 | 130.00 | 130.00 | 125.00 | 130.00 | 619,903 |
| 2023-02-22 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-02-21 | 127.50 | 130.00 | 127.50 | 130.00 | 500,000 |
| 2023-02-20 | 130.00 | 130.00 | 120.00 | 127.50 | 4,172 |
| 2023-02-17 | 130.00 | 130.00 | 130.00 | 130.00 | 4,449 |
| 2023-02-16 | 120.00 | 130.00 | 120.00 | 130.00 | 7,902 |
| 2023-02-15 | 119.50 | 121.50 | 119.50 | 121.50 | 203,016 |
| 2023-02-14 | 119.50 | 119.50 | 119.50 | 119.50 | 1,500 |
| 2023-02-13 | 115.00 | 115.00 | 110.00 | 119.50 | 22,609 |
| 2023-02-10 | 114.50 | 114.50 | 114.50 | 115.50 | 3,250 |
| 2023-02-09 | 115.50 | 115.50 | 114.50 | 114.50 | 6,970 |
| 2023-02-08 | 114.50 | 115.50 | 114.50 | 115.50 | 20,271 |
| 2023-02-07 | 114.00 | 114.00 | 114.00 | 114.50 | 8,819,936 |
| 2023-02-06 | 114.00 | 114.00 | 114.00 | 114.00 | 6,000 |
| 2023-02-03 | 106.00 | 106.00 | 106.00 | 114.00 | 947 |
| 2023-02-02 | 108.00 | 108.00 | 108.00 | 107.00 | 34,339 |
| 2023-02-01 | 110.00 | 110.00 | 110.00 | 108.50 | 4,940 |
| 2023-01-31 | 112.00 | 112.00 | 110.00 | 111.00 | 13,558 |
| 2023-01-30 | 112.00 | 112.00 | 112.00 | 111.50 | 6,950 |
| 2023-01-27 | 115.00 | 115.00 | 112.00 | 113.50 | 53,257 |
| 2023-01-26 | 120.00 | 120.00 | 119.00 | 119.00 | 3,250 |
| 2023-01-25 | 122.00 | 122.00 | 118.00 | 120.00 | 44,051 |
| 2023-01-24 | 122.00 | 122.00 | 122.00 | 123.00 | 14,570 |
| 2023-01-23 | 123.00 | 123.50 | 123.00 | 123.50 | 1,413 |
| 2023-01-20 | 122.00 | 123.00 | 122.00 | 123.00 | 0 |
| 2023-01-19 | 126.00 | 126.00 | 122.00 | 122.00 | 12,499 |
| 2023-01-18 | 126.00 | 126.00 | 126.00 | 126.00 | 28 |
| 2023-01-17 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-01-16 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-01-13 | 128.00 | 128.00 | 128.00 | 128.00 | 1,402 |
| 2023-01-12 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-01-11 | 133.00 | 133.00 | 133.00 | 128.00 | 0 |
| 2023-01-10 | 133.00 | 133.00 | 133.00 | 133.00 | 12,112 |
| 2023-01-09 | 132.50 | 133.00 | 132.50 | 133.00 | 3,500 |
| 2023-01-06 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-01-05 | 125.00 | 125.00 | 125.00 | 132.50 | 5,499 |
| 2023-01-04 | 132.50 | 132.50 | 132.50 | 132.50 | 10,424 |
| 2023-01-03 | 125.00 | 126.00 | 125.00 | 132.50 | 919 |
| 2023-01-02 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-12-30 | 126.00 | 126.00 | 125.00 | 125.00 | 1,184 |
| 2022-12-29 | 128.00 | 133.00 | 128.00 | 133.00 | 0 |
| 2022-12-28 | 129.50 | 129.50 | 128.00 | 128.00 | 1,154 |
| 2022-12-27 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-12-26 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-12-23 | 133.00 | 133.00 | 129.50 | 129.50 | 460 |
| 2022-12-22 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-12-21 | 133.00 | 133.00 | 133.00 | 133.00 | 1,500 |
| 2022-12-20 | 133.00 | 133.00 | 133.00 | 133.00 | 4,000 |
| 2022-12-19 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-12-16 | 133.00 | 133.00 | 133.00 | 133.00 | 245 |
| 2022-12-15 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-12-14 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-12-13 | 133.00 | 133.00 | 133.00 | 133.00 | 40,123 |
| 2022-12-12 | 129.50 | 133.00 | 129.50 | 133.00 | 5,576 |
| 2022-12-09 | 133.00 | 133.00 | 129.50 | 129.50 | 0 |
| 2022-12-08 | 133.00 | 133.00 | 133.00 | 133.00 | 3,618 |
| 2022-12-07 | 133.00 | 133.00 | 133.00 | 133.00 | 11,646 |
| 2022-12-06 | 134.00 | 134.00 | 133.00 | 133.00 | 0 |
| 2022-12-05 | 133.00 | 134.00 | 133.00 | 134.00 | 10,498 |
| 2022-12-02 | 133.00 | 133.00 | 133.00 | 133.00 | 25,000 |
| 2022-12-01 | 130.50 | 133.00 | 130.50 | 133.00 | 0 |
| 2022-11-30 | 133.00 | 133.00 | 130.50 | 130.50 | 12,501 |
| 2022-11-29 | 133.00 | 133.00 | 133.00 | 133.00 | 500 |
| 2022-11-28 | 131.50 | 133.00 | 131.50 | 133.00 | 928 |
| 2022-11-25 | 131.50 | 131.50 | 131.50 | 131.50 | 3,000 |
| 2022-11-24 | 128.00 | 128.00 | 128.00 | 131.50 | 7,388 |
| 2022-11-23 | 125.50 | 130.00 | 125.50 | 130.00 | 12,648 |
| 2022-11-22 | 125.50 | 125.50 | 125.50 | 125.50 | 49,162 |
| 2022-11-21 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-11-18 | 121.00 | 125.00 | 117.00 | 125.50 | 6,984 |
| 2022-11-17 | 121.00 | 121.00 | 121.00 | 127.50 | 2,607 |
| 2022-11-16 | 127.50 | 127.50 | 127.50 | 127.50 | 22,082 |
| 2022-11-15 | 125.00 | 125.00 | 125.00 | 127.50 | 1,275 |
| 2022-11-14 | 127.00 | 128.00 | 127.00 | 128.00 | 0 |
| 2022-11-11 | 124.00 | 124.00 | 124.00 | 127.00 | 57,326 |
| 2022-11-10 | 125.50 | 125.50 | 125.50 | 125.50 | 690,649 |
| 2022-11-09 | 125.50 | 125.50 | 125.50 | 125.50 | 3,577 |
| 2022-11-08 | 125.50 | 125.50 | 125.50 | 125.50 | 21,744 |
| 2022-11-07 | 123.00 | 125.50 | 123.00 | 125.50 | 16,956 |
| 2022-11-04 | 125.00 | 125.00 | 123.00 | 123.00 | 788 |
| 2022-11-03 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-11-02 | 124.50 | 125.00 | 124.50 | 125.00 | 13,545 |
| 2022-11-01 | 124.50 | 124.50 | 124.50 | 124.50 | 222 |
| 2022-10-31 | 124.50 | 124.50 | 124.50 | 124.50 | 3,800 |
| 2022-10-28 | 124.50 | 124.50 | 124.50 | 124.50 | 6,932 |
| 2022-10-27 | 124.00 | 124.50 | 124.00 | 124.50 | 1,690 |
| 2022-10-26 | 123.50 | 124.00 | 123.50 | 124.00 | 48,970 |
| 2022-10-25 | 130.00 | 130.00 | 130.00 | 123.50 | 4,975 |
| 2022-10-24 | 116.00 | 116.00 | 116.00 | 117.00 | 9,500 |
| 2022-10-21 | 115.00 | 115.00 | 110.00 | 116.00 | 16,806 |
| 2022-10-20 | 121.00 | 121.00 | 120.00 | 121.50 | 3,000 |
| 2022-10-19 | 138.00 | 138.00 | 121.00 | 123.00 | 35,007 |
| 2022-10-18 | 128.50 | 131.50 | 128.50 | 131.50 | 929,916 |
| 2022-10-17 | 131.50 | 131.50 | 128.50 | 128.50 | 0 |
| 2022-10-14 | 130.00 | 131.50 | 130.00 | 131.50 | 0 |
| 2022-10-13 | 130.00 | 135.00 | 125.00 | 130.00 | 3,196 |
| 2022-10-12 | 132.50 | 139.00 | 132.50 | 139.00 | 0 |
| 2022-10-11 | 141.50 | 141.50 | 132.50 | 132.50 | 0 |
| 2022-10-10 | 135.00 | 135.00 | 135.00 | 141.50 | 7,864 |
| 2022-10-07 | 147.50 | 147.50 | 146.50 | 146.50 | 0 |
| 2022-10-06 | 150.00 | 150.00 | 143.00 | 147.50 | 10,198 |
| 2022-10-05 | 161.00 | 161.00 | 161.00 | 157.50 | 65 |
| 2022-10-04 | 158.00 | 158.00 | 157.00 | 157.00 | 8,529 |
| 2022-10-03 | 161.50 | 164.00 | 161.50 | 164.00 | 0 |
| 2022-09-30 | 165.00 | 165.00 | 165.00 | 161.50 | 25,500 |
| 2022-09-29 | 161.50 | 161.50 | 161.50 | 161.50 | 139 |
| 2022-09-28 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-09-27 | 164.00 | 164.00 | 161.50 | 161.50 | 6,985 |
| 2022-09-26 | 162.50 | 164.00 | 162.50 | 164.00 | 0 |
| 2022-09-23 | 163.00 | 163.00 | 162.50 | 162.50 | 1,000 |
| 2022-09-22 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2022-09-21 | 160.00 | 160.00 | 160.00 | 163.00 | 2,615 |
| 2022-09-20 | 168.00 | 168.00 | 160.00 | 164.00 | 1,515 |
| 2022-09-19 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-09-16 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-09-15 | 169.00 | 173.00 | 169.00 | 173.00 | 0 |
| 2022-09-14 | 170.50 | 170.50 | 169.00 | 169.00 | 0 |
| 2022-09-13 | 171.50 | 171.50 | 170.50 | 170.50 | 5,595 |
| 2022-09-12 | 173.00 | 173.00 | 173.00 | 171.50 | 17,500 |
| 2022-09-09 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2022-09-08 | 177.50 | 177.50 | 177.50 | 177.50 | 375 |
| 2022-09-07 | 177.50 | 177.50 | 177.50 | 177.50 | 29 |
| 2022-09-06 | 175.00 | 175.00 | 175.00 | 177.50 | 30 |
| 2022-09-05 | 178.50 | 178.50 | 178.50 | 178.50 | 466 |
| 2022-09-02 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2022-09-01 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2022-08-31 | 178.50 | 178.50 | 178.50 | 178.50 | 63 |
| 2022-08-30 | 182.00 | 182.00 | 175.00 | 178.50 | 1,529 |
| 2022-08-29 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-08-26 | 185.00 | 188.00 | 185.00 | 188.00 | 0 |
| 2022-08-25 | 182.00 | 182.00 | 182.00 | 185.00 | 43 |
| 2022-08-24 | 185.00 | 185.00 | 185.00 | 185.00 | 369 |
| 2022-08-23 | 186.00 | 186.00 | 185.00 | 185.00 | 0 |
| 2022-08-22 | 184.00 | 184.00 | 182.00 | 186.00 | 2,253 |
| 2022-08-19 | 187.50 | 187.50 | 187.00 | 187.00 | 1,900 |
| 2022-08-18 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2022-08-17 | 188.50 | 188.50 | 187.50 | 187.50 | 1,920 |
| 2022-08-16 | 187.50 | 188.50 | 187.50 | 188.50 | 12,867 |
| 2022-08-15 | 189.00 | 189.00 | 185.00 | 187.50 | 22,751 |
| 2022-08-12 | 196.00 | 196.00 | 194.50 | 194.50 | 99,557 |
| 2022-08-11 | 196.00 | 196.00 | 196.00 | 196.00 | 125 |
| 2022-08-10 | 192.00 | 192.00 | 192.00 | 196.00 | 1,550 |
| 2022-08-09 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-08-08 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-08-05 | 204.00 | 204.00 | 204.00 | 198.00 | 7,182 |
| 2022-08-04 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-08-03 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-08-02 | 198.00 | 198.00 | 198.00 | 198.00 | 400 |
| 2022-08-01 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-07-29 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-07-28 | 198.00 | 198.00 | 198.00 | 198.00 | 13,174 |
| 2022-07-27 | 198.00 | 198.00 | 198.00 | 198.00 | 14,073 |
| 2022-07-26 | 198.00 | 198.00 | 198.00 | 198.00 | 637 |
| 2022-07-25 | 197.00 | 198.00 | 197.00 | 198.00 | 3,650 |
| 2022-07-22 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-07-21 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2022-07-20 | 198.00 | 198.00 | 192.00 | 197.00 | 6,700 |
| 2022-07-19 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-07-18 | 206.00 | 206.00 | 201.00 | 201.00 | 6,288 |
| 2022-07-15 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-14 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-13 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-12 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-11 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-08 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-07 | 206.00 | 206.00 | 206.00 | 206.00 | 25 |
| 2022-07-06 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-05 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-07-04 | 206.00 | 206.00 | 206.00 | 206.00 | 14,937 |
| 2022-07-01 | 212.00 | 212.00 | 212.00 | 206.00 | 100 |
| 2022-06-30 | 203.00 | 206.00 | 203.00 | 206.00 | 0 |
| 2022-06-29 | 206.00 | 206.00 | 203.00 | 203.00 | 0 |
| 2022-06-28 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-06-27 | 206.00 | 206.00 | 206.00 | 206.00 | 142 |
| 2022-06-24 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2022-06-23 | 203.00 | 206.00 | 203.00 | 206.00 | 14,620 |
| 2022-06-22 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2022-06-21 | 203.00 | 203.00 | 203.00 | 203.00 | 1,853 |
| 2022-06-20 | 198.00 | 203.00 | 198.00 | 203.00 | 0 |
| 2022-06-17 | 204.00 | 204.00 | 198.00 | 198.00 | 2,350 |
| 2022-06-16 | 210.00 | 210.00 | 207.00 | 207.00 | 0 |
| 2022-06-15 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-14 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-06-13 | 207.00 | 210.00 | 207.00 | 210.00 | 876 |
| 2022-06-10 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-06-09 | 207.00 | 207.00 | 207.00 | 207.00 | 425 |
| 2022-06-08 | 210.00 | 210.00 | 207.00 | 207.00 | 0 |
| 2022-06-07 | 207.00 | 210.00 | 207.00 | 210.00 | 0 |
| 2022-06-06 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-06-03 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-06-02 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-06-01 | 205.00 | 207.00 | 205.00 | 207.00 | 0 |
| 2022-05-31 | 210.00 | 210.00 | 204.00 | 205.00 | 1,980 |
| 2022-05-30 | 215.00 | 215.00 | 211.00 | 211.00 | 0 |
| 2022-05-27 | 215.00 | 215.00 | 215.00 | 215.00 | 194 |
| 2022-05-26 | 210.00 | 210.00 | 210.00 | 215.00 | 106 |
| 2022-05-25 | 215.00 | 215.00 | 211.00 | 211.00 | 14,000 |
| 2022-05-24 | 212.00 | 215.00 | 212.00 | 215.00 | 9,553 |
| 2022-05-23 | 214.00 | 214.00 | 212.00 | 212.00 | 0 |
| 2022-05-20 | 214.00 | 214.00 | 214.00 | 214.00 | 1,392 |
| 2022-05-19 | 208.00 | 208.00 | 208.00 | 214.00 | 5 |
| 2022-05-18 | 211.00 | 214.00 | 211.00 | 214.00 | 5,000 |
| 2022-05-17 | 214.00 | 214.00 | 211.00 | 211.00 | 1,500 |
| 2022-05-16 | 212.00 | 214.00 | 212.00 | 214.00 | 0 |
| 2022-05-13 | 213.00 | 213.00 | 213.00 | 212.00 | 0 |
| 2022-05-12 | 213.00 | 213.00 | 213.00 | 213.00 | 40 |
| 2022-05-11 | 212.00 | 213.00 | 212.00 | 213.00 | 1,500 |
| 2022-05-10 | 213.00 | 213.00 | 212.00 | 212.00 | 0 |
| 2022-05-09 | 213.00 | 213.00 | 213.00 | 213.00 | 1,200 |
| 2022-05-06 | 210.00 | 213.00 | 210.00 | 213.00 | 87,827 |
| 2022-05-05 | 208.00 | 208.00 | 208.00 | 210.00 | 1,287 |
| 2022-05-04 | 206.00 | 206.00 | 206.00 | 213.00 | 6 |
| 2022-05-03 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-05-02 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-04-29 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2022-04-28 | 212.00 | 213.00 | 212.00 | 213.00 | 1,586 |
| 2022-04-27 | 215.00 | 215.00 | 212.00 | 212.00 | 0 |
| 2022-04-26 | 218.00 | 218.00 | 218.00 | 215.00 | 100 |
| 2022-04-25 | 215.00 | 215.00 | 215.00 | 215.00 | 200 |
| 2022-04-22 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-04-21 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-04-20 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-04-19 | 218.00 | 218.00 | 218.00 | 215.00 | 1,038 |
| 2022-04-18 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-04-15 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-04-14 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-04-13 | 212.00 | 212.00 | 212.00 | 215.00 | 5,226 |
| 2022-04-12 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-04-11 | 214.00 | 215.00 | 214.00 | 215.00 | 15,930 |
| 2022-04-08 | 214.00 | 214.00 | 214.00 | 214.00 | 5,855 |
| 2022-04-07 | 214.00 | 214.00 | 214.00 | 214.00 | 122 |
| 2022-04-06 | 215.00 | 215.00 | 214.00 | 214.00 | 925 |
| 2022-04-05 | 214.00 | 215.00 | 214.00 | 215.00 | 12,950 |
| 2022-04-04 | 214.00 | 214.00 | 214.00 | 214.00 | 12,699 |
| 2022-04-01 | 214.00 | 214.00 | 214.00 | 214.00 | 1,500 |
| 2022-03-31 | 208.00 | 210.00 | 208.00 | 210.00 | 0 |
| 2022-03-30 | 210.00 | 210.00 | 208.00 | 208.00 | 287,364 |
| 2022-03-29 | 209.00 | 210.00 | 209.00 | 210.00 | 1,500 |
| 2022-03-28 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2022-03-25 | 208.00 | 209.00 | 208.00 | 209.00 | 0 |
| 2022-03-24 | 208.00 | 208.00 | 208.00 | 208.00 | 985 |
| 2022-03-23 | 204.00 | 204.00 | 202.00 | 208.00 | 1,650 |
| 2022-03-22 | 209.00 | 209.00 | 209.00 | 209.00 | 1,650 |
| 2022-03-21 | 209.00 | 209.00 | 209.00 | 209.00 | 8,413 |
| 2022-03-18 | 204.00 | 204.00 | 204.00 | 209.00 | 5,388 |
| 2022-03-17 | 203.00 | 207.00 | 203.00 | 207.00 | 0 |
| 2022-03-16 | 208.00 | 208.00 | 208.00 | 203.00 | 7,324 |
| 2022-03-15 | 208.00 | 211.00 | 208.00 | 211.00 | 6,017 |
| 2022-03-14 | 210.00 | 210.00 | 208.00 | 208.00 | 18,865 |
| 2022-03-11 | 208.00 | 208.00 | 208.00 | 211.00 | 2,474 |
| 2022-03-10 | 211.00 | 211.00 | 211.00 | 211.00 | 558 |
| 2022-03-09 | 208.00 | 208.00 | 208.00 | 211.00 | 264 |
| 2022-03-08 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-03-07 | 211.00 | 211.00 | 211.00 | 211.00 | 4,242 |
| 2022-03-04 | 208.00 | 208.00 | 208.00 | 211.00 | 1,500 |
| 2022-03-03 | 210.00 | 210.00 | 208.00 | 214.00 | 1,809 |
| 2022-03-02 | 216.00 | 217.00 | 216.00 | 217.00 | 0 |
| 2022-03-01 | 212.00 | 222.00 | 212.00 | 216.00 | 6,500 |
| 2022-02-28 | 220.00 | 222.00 | 220.00 | 222.00 | 1,366 |
| 2022-02-25 | 212.00 | 222.00 | 208.00 | 222.00 | 20,649 |
| 2022-02-24 | 222.00 | 222.00 | 222.00 | 221.00 | 4,421 |
| 2022-02-23 | 218.00 | 218.00 | 216.00 | 218.00 | 23,646 |
| 2022-02-22 | 218.00 | 218.00 | 217.00 | 217.00 | 5,851 |
| 2022-02-21 | 222.00 | 222.00 | 222.00 | 218.00 | 6,991 |
| 2022-02-18 | 220.00 | 220.00 | 216.00 | 218.00 | 12,010 |
| 2022-02-17 | 216.00 | 216.00 | 216.00 | 216.00 | 7 |
| 2022-02-16 | 212.00 | 220.00 | 212.00 | 215.00 | 27,090 |
| 2022-02-15 | 214.00 | 214.00 | 212.00 | 214.00 | 51,643 |
| 2022-02-14 | 216.00 | 216.00 | 216.00 | 216.00 | 2,792 |
| 2022-02-11 | 220.00 | 220.00 | 212.00 | 216.00 | 13,974 |
| 2022-02-10 | 216.00 | 216.00 | 216.00 | 214.00 | 501 |
| 2022-02-09 | 214.00 | 214.00 | 214.00 | 214.00 | 14,993 |
| 2022-02-08 | 216.00 | 216.00 | 212.00 | 216.00 | 19,227 |
| 2022-02-07 | 217.00 | 217.00 | 216.00 | 216.00 | 3,185 |
| 2022-02-04 | 220.00 | 220.00 | 220.00 | 217.00 | 1,215 |
| 2022-02-03 | 215.00 | 218.00 | 215.00 | 218.00 | 0 |
| 2022-02-02 | 214.00 | 216.00 | 214.00 | 215.00 | 1,956 |
| 2022-02-01 | 214.00 | 214.00 | 214.00 | 215.00 | 24 |
| 2022-01-31 | 216.00 | 216.00 | 216.00 | 216.00 | 13,123 |
| 2022-01-28 | 215.00 | 218.00 | 215.00 | 218.00 | 8,564 |
| 2022-01-27 | 218.00 | 218.00 | 215.00 | 215.00 | 5,216 |
| 2022-01-26 | 219.00 | 219.00 | 218.00 | 218.00 | 6,682 |
| 2022-01-25 | 218.00 | 219.00 | 218.00 | 219.00 | 3,279 |
| 2022-01-24 | 218.00 | 218.00 | 218.00 | 218.00 | 7,752 |
| 2022-01-21 | 214.00 | 214.00 | 214.00 | 218.00 | 19,250 |
| 2022-01-20 | 220.00 | 220.00 | 214.00 | 214.00 | 12,679 |
| 2022-01-19 | 216.00 | 220.00 | 216.00 | 220.00 | 733,784 |
| 2022-01-18 | 214.00 | 214.00 | 214.00 | 214.00 | 29,114 |
| 2022-01-17 | 218.00 | 218.00 | 208.00 | 214.00 | 194,350 |
| 2022-01-14 | 210.00 | 210.00 | 208.00 | 208.00 | 16,380 |
| 2022-01-13 | 208.00 | 208.00 | 208.00 | 208.00 | 2,509 |
| 2022-01-12 | 210.00 | 210.00 | 210.00 | 209.00 | 3,236 |
| 2022-01-11 | 210.00 | 212.00 | 210.00 | 211.00 | 2,885 |
| 2022-01-10 | 214.00 | 214.00 | 210.00 | 212.00 | 16,457 |
| 2022-01-07 | 214.00 | 214.00 | 214.00 | 213.00 | 11,612 |
| 2022-01-06 | 212.00 | 212.00 | 212.00 | 212.00 | 17,129 |
| 2022-01-05 | 212.00 | 212.00 | 212.00 | 212.00 | 491 |
| 2022-01-04 | 216.00 | 216.00 | 214.00 | 214.00 | 14,000 |
| 2022-01-03 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2021-12-31 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2021-12-30 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2021-12-29 | 213.00 | 216.00 | 213.00 | 216.00 | 3,235 |
| 2021-12-28 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2021-12-27 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2021-12-24 | 215.00 | 215.00 | 213.00 | 213.00 | 655 |
| 2021-12-23 | 214.00 | 214.00 | 214.00 | 215.00 | 646 |
| 2021-12-22 | 215.00 | 218.00 | 215.00 | 214.50 | 36,653 |
| 2021-12-21 | 214.50 | 214.50 | 213.50 | 213.50 | 0 |
| 2021-12-20 | 214.00 | 214.50 | 214.00 | 214.50 | 4,500 |
| 2021-12-17 | 213.50 | 214.00 | 213.50 | 214.00 | 0 |
| 2021-12-16 | 215.50 | 215.50 | 213.50 | 213.50 | 0 |
| 2021-12-15 | 217.00 | 217.00 | 217.00 | 215.50 | 122,810 |
| 2021-12-14 | 217.00 | 217.00 | 217.00 | 214.50 | 10,741 |
| 2021-12-13 | 214.00 | 214.00 | 212.00 | 213.50 | 9,500 |
| 2021-12-10 | 215.00 | 215.00 | 215.00 | 215.00 | 1,990 |
| 2021-12-09 | 214.50 | 215.00 | 214.50 | 215.00 | 0 |
| 2021-12-08 | 215.00 | 215.00 | 214.00 | 214.50 | 29,342 |
| 2021-12-07 | 216.00 | 216.00 | 216.00 | 214.00 | 9,142 |
| 2021-12-06 | 214.50 | 215.00 | 214.50 | 215.00 | 8,742 |
| 2021-12-03 | 214.50 | 214.50 | 214.50 | 214.50 | 0 |
| 2021-12-02 | 214.00 | 214.50 | 214.00 | 214.50 | 689 |
| 2021-12-01 | 215.00 | 215.00 | 215.00 | 214.00 | 46,385 |
| 2021-11-30 | 215.00 | 215.00 | 215.00 | 215.00 | 8,264 |
| 2021-11-29 | 218.00 | 218.00 | 218.00 | 215.00 | 4,040 |
| 2021-11-26 | 214.00 | 214.00 | 214.00 | 215.00 | 2,300 |
| 2021-11-25 | 214.00 | 217.50 | 214.00 | 217.50 | 10,866 |
| 2021-11-24 | 214.00 | 214.00 | 214.00 | 214.00 | 14,166 |
| 2021-11-23 | 215.00 | 215.00 | 214.00 | 214.00 | 10,297 |
| 2021-11-22 | 216.00 | 218.50 | 216.00 | 218.50 | 184 |
| 2021-11-19 | 217.00 | 217.00 | 217.00 | 216.00 | 12,061 |
| 2021-11-18 | 221.50 | 221.50 | 220.00 | 220.00 | 0 |
| 2021-11-17 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2021-11-16 | 221.50 | 221.50 | 221.50 | 221.50 | 13,300 |
| 2021-11-15 | 223.00 | 223.00 | 223.00 | 221.50 | 22,281 |
| 2021-11-12 | 224.00 | 224.00 | 222.00 | 220.48 | 5,037 |
| 2021-11-11 | 228.00 | 228.00 | 221.00 | 220.00 | 29,456 |
| 2021-11-10 | 228.00 | 228.00 | 228.00 | 221.58 | 3,834 |
| 2021-11-09 | 228.00 | 228.00 | 215.10 | 221.98 | 14,243 |
| 2021-11-08 | 228.00 | 228.00 | 215.00 | 218.00 | 16,170 |
| 2021-11-05 | 227.00 | 227.00 | 216.00 | 219.00 | 54,755 |
| 2021-11-04 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |