Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | 114.50 | 115.00 | 114.50 | 115.00 | 4,002 |
| 2026-06-23 | 118.00 | 118.00 | 118.00 | 114.50 | 23 |
| 2026-06-22 | 118.00 | 118.00 | 110.00 | 114.00 | 62 |
| 2026-06-19 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-06-18 | 114.00 | 114.00 | 114.00 | 114.00 | 6,672 |
| 2026-06-17 | 114.00 | 114.00 | 114.00 | 114.00 | 416 |
| 2026-06-16 | 114.00 | 114.00 | 114.00 | 114.00 | 23,812 |
| 2026-06-15 | 115.00 | 115.00 | 114.00 | 114.00 | 7,202 |
| 2026-06-12 | 119.00 | 119.00 | 119.00 | 115.00 | 1,542 |
| 2026-06-11 | 118.00 | 118.00 | 116.00 | 116.00 | 3 |
| 2026-06-10 | 118.00 | 118.00 | 118.00 | 118.00 | 822 |
| 2026-06-09 | 113.00 | 113.00 | 113.00 | 113.00 | 909 |
| 2026-06-08 | 112.00 | 113.00 | 112.00 | 113.00 | 10,000 |
| 2026-06-05 | 115.00 | 115.00 | 115.00 | 112.00 | 27,301 |
| 2026-06-04 | 118.00 | 119.00 | 118.00 | 119.00 | 652 |
| 2026-06-03 | 114.00 | 114.00 | 114.00 | 114.00 | 6,680 |
| 2026-06-02 | 118.00 | 118.00 | 118.00 | 114.00 | 8,383 |
| 2026-06-01 | 118.00 | 118.00 | 118.00 | 114.00 | 829 |
| 2026-05-29 | 114.00 | 114.00 | 113.50 | 113.50 | 19,394 |
| 2026-05-28 | 113.50 | 114.00 | 113.50 | 114.00 | 1 |
| 2026-05-27 | 117.00 | 117.00 | 110.00 | 113.50 | 30,644 |
| 2026-05-26 | 110.00 | 113.00 | 110.00 | 112.50 | 25,244 |
| 2026-05-25 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-22 | 113.00 | 114.00 | 110.00 | 112.00 | 18,570 |
| 2026-05-21 | 115.00 | 115.00 | 114.00 | 118.00 | 9,870 |
| 2026-05-20 | 124.00 | 124.00 | 124.00 | 124.00 | 424 |
| 2026-05-19 | 120.00 | 120.00 | 119.00 | 119.00 | 11,180 |
| 2026-05-18 | 122.00 | 126.00 | 122.00 | 126.00 | 7,295 |
| 2026-05-15 | 125.00 | 125.00 | 117.00 | 117.00 | 10,244 |
| 2026-05-14 | 122.50 | 123.00 | 122.50 | 123.00 | 0 |
| 2026-05-13 | 120.00 | 120.00 | 120.00 | 122.50 | 3,008 |
| 2026-05-12 | 125.00 | 125.00 | 125.00 | 125.00 | 1,051 |
| 2026-05-11 | 114.00 | 123.00 | 114.00 | 123.00 | 8,170 |
| 2026-05-08 | 117.50 | 118.00 | 117.50 | 118.00 | 2,301 |
| 2026-05-07 | 124.00 | 124.00 | 120.00 | 117.50 | 2,683 |
| 2026-05-06 | 118.50 | 119.00 | 118.50 | 119.00 | 2,734 |
| 2026-05-05 | 122.00 | 125.00 | 122.00 | 118.50 | 4,606 |
| 2026-05-04 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2026-05-01 | 121.00 | 121.00 | 121.00 | 116.50 | 77 |
| 2026-04-30 | 122.00 | 122.00 | 122.00 | 116.00 | 37 |
| 2026-04-29 | 116.00 | 116.50 | 116.00 | 116.50 | 2,013 |
| 2026-04-28 | 118.00 | 118.00 | 116.00 | 116.00 | 10 |
| 2026-04-27 | 124.00 | 124.00 | 124.00 | 118.00 | 7,801 |
| 2026-04-24 | 118.50 | 119.00 | 118.50 | 119.00 | 4,400 |
| 2026-04-23 | 113.00 | 113.00 | 113.00 | 118.50 | 999 |
| 2026-04-22 | 122.00 | 122.00 | 118.00 | 118.00 | 8,679 |
| 2026-04-21 | 118.00 | 122.00 | 118.00 | 122.00 | 53,672 |
| 2026-04-20 | 118.00 | 118.00 | 118.00 | 114.00 | 162 |
| 2026-04-17 | 115.00 | 115.00 | 114.50 | 114.50 | 668 |
| 2026-04-16 | 115.50 | 115.50 | 115.00 | 115.00 | 2,096 |
| 2026-04-15 | 116.00 | 116.00 | 115.50 | 115.50 | 728 |
| 2026-04-14 | 116.50 | 116.50 | 116.00 | 116.00 | 80 |
| 2026-04-13 | 117.00 | 117.00 | 116.50 | 116.50 | 72,407 |
| 2026-04-10 | 117.50 | 117.50 | 117.00 | 117.00 | 22,583 |
| 2026-04-09 | 121.00 | 121.00 | 117.50 | 117.50 | 135 |
| 2026-04-08 | 120.00 | 120.00 | 119.00 | 121.00 | 31,973 |
| 2026-04-07 | 125.00 | 125.00 | 124.00 | 125.00 | 20,185 |
| 2026-04-06 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-03 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-02 | 120.00 | 120.00 | 115.00 | 120.00 | 14,076 |
| 2026-04-01 | 119.00 | 119.00 | 118.50 | 118.50 | 31,833 |
| 2026-03-31 | 123.00 | 123.00 | 114.00 | 119.00 | 17,216 |
| 2026-03-30 | 124.00 | 125.00 | 124.00 | 118.00 | 3,262 |
| 2026-03-27 | 114.50 | 115.50 | 114.50 | 115.50 | 72,551 |
| 2026-03-26 | 120.00 | 120.00 | 118.00 | 114.50 | 23,698 |
| 2026-03-25 | 126.00 | 126.00 | 111.00 | 116.00 | 14,275 |
| 2026-03-24 | 122.00 | 125.00 | 122.00 | 120.50 | 14,254 |
| 2026-03-23 | 122.00 | 122.00 | 122.00 | 119.00 | 13,582 |
| 2026-03-20 | 123.00 | 123.00 | 123.00 | 123.00 | 2,662 |
| 2026-03-19 | 122.00 | 122.00 | 122.00 | 118.50 | 14,785 |
| 2026-03-18 | 119.50 | 120.00 | 119.50 | 120.00 | 25,116 |
| 2026-03-17 | 115.00 | 121.00 | 115.00 | 119.50 | 18,913 |
| 2026-03-16 | 115.00 | 115.00 | 115.00 | 115.00 | 4,220 |
| 2026-03-13 | 112.00 | 112.00 | 112.00 | 114.50 | 12,782 |
| 2026-03-12 | 107.00 | 113.00 | 107.00 | 113.50 | 62,988 |
| 2026-03-11 | 108.00 | 108.00 | 108.00 | 107.50 | 9,733 |
| 2026-03-10 | 109.00 | 109.00 | 108.00 | 108.00 | 22,544 |
| 2026-03-09 | 110.00 | 110.00 | 108.00 | 108.00 | 3,162 |
| 2026-03-06 | 115.00 | 115.00 | 111.00 | 111.00 | 19,693 |
| 2026-03-05 | 115.00 | 115.00 | 115.00 | 117.50 | 36,778 |
| 2026-03-04 | 114.00 | 120.00 | 114.00 | 118.00 | 27,439 |
| 2026-03-03 | 118.00 | 118.00 | 113.00 | 113.50 | 16,775 |
| 2026-03-02 | 119.00 | 119.00 | 119.00 | 118.50 | 2,681 |
| 2026-02-27 | 125.00 | 125.00 | 120.00 | 124.00 | 21,306 |
| 2026-02-26 | 119.00 | 125.00 | 119.00 | 124.00 | 19,134 |
| 2026-02-25 | 126.00 | 126.00 | 119.00 | 121.50 | 37,129 |
| 2026-02-24 | 120.00 | 120.00 | 120.00 | 120.00 | 27,080 |
| 2026-02-23 | 119.00 | 128.00 | 119.00 | 125.00 | 2,842 |
| 2026-02-20 | 124.00 | 125.00 | 124.00 | 125.00 | 668 |
| 2026-02-19 | 124.50 | 124.50 | 124.00 | 124.00 | 643 |
| 2026-02-18 | 128.00 | 128.00 | 120.00 | 124.50 | 2,128 |
| 2026-02-17 | 120.00 | 120.00 | 120.00 | 124.50 | 5,001 |
| 2026-02-16 | 129.00 | 129.00 | 124.50 | 124.50 | 24,234 |
| 2026-02-13 | 128.00 | 129.00 | 128.00 | 129.00 | 2,309 |
| 2026-02-12 | 124.00 | 124.00 | 123.00 | 123.00 | 8,669 |
| 2026-02-11 | 125.00 | 125.00 | 123.00 | 124.00 | 11,257 |
| 2026-02-10 | 121.00 | 129.00 | 121.00 | 129.00 | 8,492 |
| 2026-02-09 | 123.00 | 127.00 | 123.00 | 126.00 | 24 |
| 2026-02-06 | 129.00 | 129.00 | 129.00 | 129.00 | 4,261 |
| 2026-02-05 | 120.00 | 128.00 | 120.00 | 128.00 | 15,160 |
| 2026-02-04 | 125.50 | 125.50 | 125.00 | 125.00 | 15,710 |
| 2026-02-03 | 123.00 | 123.00 | 123.00 | 125.50 | 19,767 |
| 2026-02-02 | 127.00 | 128.00 | 127.00 | 128.00 | 1,227 |
| 2026-01-30 | 127.00 | 127.00 | 119.00 | 122.00 | 8,654 |
| 2026-01-29 | 126.00 | 126.00 | 126.00 | 121.50 | 1,710 |
| 2026-01-28 | 130.00 | 130.00 | 117.00 | 120.50 | 15,414 |
| 2026-01-27 | 130.00 | 130.00 | 130.00 | 130.00 | 5,193 |
| 2026-01-26 | 123.00 | 123.00 | 123.00 | 124.00 | 5,824 |
| 2026-01-23 | 128.00 | 128.00 | 128.00 | 123.00 | 117 |
| 2026-01-22 | 123.00 | 123.00 | 123.00 | 123.00 | 8,723 |
| 2026-01-21 | 126.00 | 126.00 | 118.00 | 123.00 | 1,004 |
| 2026-01-20 | 124.00 | 124.00 | 123.50 | 123.50 | 18,014 |
| 2026-01-19 | 120.00 | 120.00 | 119.00 | 124.00 | 29,747 |
| 2026-01-16 | 121.00 | 121.50 | 121.00 | 121.50 | 1 |
| 2026-01-15 | 123.00 | 124.00 | 123.00 | 121.00 | 15,161 |
| 2026-01-14 | 131.00 | 131.00 | 122.00 | 123.00 | 16,776 |
| 2026-01-13 | 123.00 | 126.00 | 123.00 | 126.00 | 1,730 |
| 2026-01-12 | 126.00 | 126.00 | 126.00 | 124.00 | 15,344 |
| 2026-01-09 | 126.50 | 126.50 | 123.50 | 123.50 | 11,026 |
| 2026-01-08 | 128.00 | 128.00 | 126.50 | 126.50 | 27,011 |
| 2026-01-07 | 128.00 | 128.00 | 128.00 | 128.00 | 2,188 |
| 2026-01-06 | 130.00 | 130.00 | 122.00 | 127.00 | 3,537 |
| 2026-01-05 | 124.50 | 126.00 | 124.50 | 126.00 | 10,948 |
| 2026-01-02 | 126.00 | 126.00 | 124.50 | 124.50 | 786 |
| 2026-01-01 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-31 | 127.00 | 127.00 | 126.00 | 126.00 | 448 |
| 2025-12-30 | 125.00 | 125.00 | 125.00 | 127.00 | 4,600 |
| 2025-12-29 | 130.00 | 131.00 | 130.00 | 131.00 | 4,079 |
| 2025-12-26 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-25 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-24 | 122.00 | 127.00 | 122.00 | 127.00 | 368 |
| 2025-12-23 | 123.00 | 124.00 | 123.00 | 124.00 | 10,581 |
| 2025-12-22 | 124.00 | 124.00 | 124.00 | 124.00 | 88 |
| 2025-12-19 | 127.00 | 127.00 | 127.00 | 127.00 | 904 |
| 2025-12-18 | 118.00 | 127.00 | 118.00 | 127.00 | 6,697 |
| 2025-12-17 | 124.00 | 126.00 | 122.00 | 126.00 | 9,861 |
| 2025-12-16 | 120.00 | 120.00 | 117.00 | 120.00 | 7,998 |
| 2025-12-15 | 125.00 | 125.00 | 124.50 | 124.50 | 2,107 |
| 2025-12-12 | 126.00 | 126.00 | 125.00 | 125.00 | 0 |
| 2025-12-11 | 121.00 | 121.00 | 121.00 | 126.00 | 11,429 |
| 2025-12-10 | 126.50 | 126.50 | 126.50 | 126.50 | 7 |
| 2025-12-09 | 130.00 | 130.00 | 123.00 | 126.50 | 14,452 |
| 2025-12-08 | 129.00 | 129.00 | 129.00 | 129.00 | 1,083 |
| 2025-12-05 | 123.00 | 127.00 | 123.00 | 126.00 | 3,751 |
| 2025-12-04 | 129.00 | 129.00 | 129.00 | 129.00 | 1,107 |
| 2025-12-03 | 129.00 | 129.00 | 123.00 | 129.00 | 10,609 |
| 2025-12-02 | 131.00 | 131.00 | 123.00 | 125.00 | 4,373 |
| 2025-12-01 | 129.00 | 129.00 | 128.50 | 128.50 | 0 |
| 2025-11-28 | 129.00 | 129.00 | 129.00 | 129.00 | 1,549 |
| 2025-11-27 | 130.00 | 130.00 | 130.00 | 127.00 | 79 |
| 2025-11-26 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-11-25 | 123.00 | 123.00 | 123.00 | 128.00 | 5 |
| 2025-11-24 | 128.00 | 128.00 | 128.00 | 128.00 | 27,580 |
| 2025-11-21 | 131.00 | 131.00 | 130.50 | 130.50 | 0 |
| 2025-11-20 | 131.00 | 131.00 | 131.00 | 131.00 | 3,849 |
| 2025-11-19 | 127.00 | 128.00 | 127.00 | 128.00 | 14,115 |
| 2025-11-18 | 127.50 | 127.50 | 127.00 | 127.00 | 8,001 |
| 2025-11-17 | 125.00 | 126.00 | 121.00 | 127.50 | 14,987 |
| 2025-11-14 | 125.00 | 129.00 | 120.00 | 120.00 | 10,281 |
| 2025-11-13 | 131.00 | 131.00 | 130.00 | 130.00 | 19 |
| 2025-11-12 | 131.00 | 131.00 | 131.00 | 131.00 | 22,753 |
| 2025-11-11 | 131.00 | 131.00 | 126.00 | 126.00 | 8,026 |
| 2025-11-10 | 138.00 | 138.00 | 137.00 | 137.00 | 1,326 |
| 2025-11-07 | 134.00 | 134.00 | 134.00 | 134.00 | 1,005 |
| 2025-11-06 | 139.00 | 139.00 | 138.00 | 134.00 | 16,615 |
| 2025-11-05 | 132.00 | 133.50 | 132.00 | 133.50 | 108 |
| 2025-11-04 | 131.00 | 132.00 | 131.00 | 132.00 | 12,873 |
| 2025-11-03 | 139.00 | 139.00 | 133.00 | 135.00 | 8,166 |
| 2025-10-31 | 132.00 | 136.00 | 131.00 | 133.00 | 8,539 |
| 2025-10-30 | 132.00 | 132.00 | 132.00 | 130.00 | 2,489 |
| 2025-10-29 | 132.00 | 134.00 | 132.00 | 134.00 | 6,131 |
| 2025-10-28 | 130.00 | 132.00 | 130.00 | 128.00 | 4,660 |
| 2025-10-27 | 127.00 | 127.00 | 127.00 | 127.00 | 5,395 |
| 2025-10-24 | 130.00 | 130.00 | 130.00 | 130.00 | 1,244 |
| 2025-10-23 | 130.00 | 130.00 | 130.00 | 130.00 | 3,024 |
| 2025-10-22 | 127.00 | 130.00 | 127.00 | 130.00 | 10,052 |
| 2025-10-21 | 125.00 | 125.00 | 125.00 | 125.00 | 7,996 |
| 2025-10-20 | 130.00 | 130.00 | 130.00 | 130.00 | 1,370 |
| 2025-10-17 | 130.00 | 130.00 | 130.00 | 130.00 | 8,510 |
| 2025-10-16 | 127.00 | 127.00 | 127.00 | 127.00 | 7,888 |
| 2025-10-15 | 128.00 | 128.00 | 128.00 | 128.00 | 198 |
| 2025-10-14 | 128.00 | 128.00 | 128.00 | 128.00 | 301 |
| 2025-10-13 | 128.00 | 128.00 | 128.00 | 128.00 | 5,251 |
| 2025-10-10 | 127.00 | 127.00 | 127.00 | 127.00 | 4,631 |
| 2025-10-09 | 116.00 | 127.00 | 116.00 | 127.00 | 14,972 |
| 2025-10-08 | 122.00 | 122.00 | 121.50 | 121.50 | 8 |
| 2025-10-07 | 121.00 | 121.00 | 120.00 | 122.00 | 8,934 |
| 2025-10-06 | 126.00 | 126.00 | 126.00 | 126.00 | 13,586 |
| 2025-10-03 | 125.00 | 125.00 | 125.00 | 125.00 | 1,055 |
| 2025-10-02 | 120.50 | 120.50 | 120.00 | 120.00 | 6,463 |
| 2025-10-01 | 121.00 | 121.00 | 120.50 | 120.50 | 20,082 |
| 2025-09-30 | 121.00 | 121.00 | 121.00 | 121.00 | 15,538 |
| 2025-09-29 | 120.00 | 120.00 | 120.00 | 121.50 | 16,527 |
| 2025-09-26 | 126.00 | 126.00 | 124.50 | 124.50 | 0 |
| 2025-09-25 | 126.00 | 126.00 | 126.00 | 126.00 | 743 |
| 2025-09-24 | 126.00 | 126.50 | 126.00 | 126.50 | 7 |
| 2025-09-23 | 126.00 | 126.00 | 126.00 | 126.00 | 12,012 |
| 2025-09-22 | 128.00 | 128.00 | 125.50 | 125.50 | 0 |
| 2025-09-19 | 120.00 | 120.00 | 120.00 | 128.00 | 7,032 |
| 2025-09-18 | 127.00 | 127.00 | 127.00 | 128.50 | 10,002 |
| 2025-09-17 | 129.00 | 129.00 | 129.00 | 126.50 | 4,952 |
| 2025-09-16 | 128.00 | 128.00 | 128.00 | 128.00 | 2,155 |
| 2025-09-15 | 127.00 | 127.00 | 127.00 | 127.00 | 196 |
| 2025-09-12 | 125.50 | 125.50 | 125.50 | 125.50 | 10,000 |
| 2025-09-11 | 125.00 | 125.50 | 125.00 | 125.50 | 4,001 |
| 2025-09-10 | 127.00 | 127.00 | 125.00 | 125.00 | 9,075 |
| 2025-09-09 | 127.00 | 127.00 | 127.00 | 127.00 | 157 |
| 2025-09-08 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-05 | 125.00 | 125.00 | 123.00 | 125.00 | 16,889 |
| 2025-09-04 | 121.00 | 125.00 | 120.00 | 125.00 | 21,798 |
| 2025-09-03 | 125.00 | 125.00 | 125.00 | 126.00 | 19,836 |
| 2025-09-02 | 126.50 | 127.00 | 126.50 | 127.00 | 15 |
| 2025-09-01 | 126.00 | 132.00 | 121.00 | 126.50 | 44,979 |
| 2025-08-29 | 134.00 | 134.00 | 134.00 | 132.00 | 35 |
| 2025-08-28 | 134.00 | 135.00 | 134.00 | 135.00 | 287 |
| 2025-08-27 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2025-08-26 | 129.50 | 129.50 | 129.50 | 129.50 | 3,216 |
| 2025-08-25 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2025-08-22 | 130.00 | 130.00 | 129.50 | 129.50 | 4,730 |
| 2025-08-21 | 135.00 | 135.00 | 126.00 | 130.00 | 4,615 |
| 2025-08-20 | 130.50 | 130.50 | 130.50 | 130.50 | 1 |
| 2025-08-19 | 127.00 | 127.00 | 126.00 | 130.50 | 15,404 |
| 2025-08-18 | 133.00 | 133.00 | 130.50 | 130.50 | 2,106 |
| 2025-08-15 | 139.00 | 139.00 | 130.00 | 133.00 | 6,110 |
| 2025-08-14 | 140.00 | 140.00 | 139.00 | 140.00 | 7,923 |
| 2025-08-13 | 130.00 | 140.00 | 130.00 | 140.00 | 105,843 |
| 2025-08-12 | 132.50 | 134.50 | 132.50 | 134.50 | 10,000 |
| 2025-08-11 | 135.00 | 135.00 | 135.00 | 132.50 | 11,465 |
| 2025-08-08 | 134.50 | 134.50 | 134.50 | 134.50 | 2,000 |
| 2025-08-07 | 140.00 | 140.00 | 134.50 | 134.50 | 130 |
| 2025-08-06 | 140.00 | 140.00 | 140.00 | 140.00 | 5,130 |
| 2025-08-05 | 134.00 | 139.00 | 134.00 | 139.00 | 18,466 |
| 2025-08-04 | 131.00 | 131.00 | 131.00 | 136.50 | 3,710 |
| 2025-08-01 | 137.00 | 137.00 | 135.50 | 135.50 | 1,089 |
| 2025-07-31 | 135.50 | 137.00 | 135.50 | 137.00 | 1,828 |
| 2025-07-30 | 137.00 | 137.00 | 135.50 | 135.50 | 5,214 |
| 2025-07-29 | 139.00 | 139.00 | 135.00 | 137.00 | 11,508 |
| 2025-07-28 | 135.00 | 135.00 | 135.00 | 135.00 | 5,607 |
| 2025-07-25 | 136.50 | 136.50 | 134.50 | 134.50 | 9,336 |
| 2025-07-24 | 136.00 | 136.00 | 136.00 | 136.50 | 30,384 |
| 2025-07-23 | 139.00 | 139.00 | 139.00 | 134.50 | 5,417 |
| 2025-07-22 | 139.00 | 140.00 | 139.00 | 140.00 | 3,808 |
| 2025-07-21 | 138.00 | 138.00 | 138.00 | 134.50 | 14,922 |
| 2025-07-18 | 130.00 | 131.00 | 130.00 | 131.00 | 65,240 |
| 2025-07-17 | 136.00 | 136.00 | 134.50 | 134.50 | 889 |
| 2025-07-16 | 136.00 | 136.00 | 136.00 | 136.00 | 211 |
| 2025-07-15 | 132.00 | 132.00 | 132.00 | 132.00 | 1,016 |
| 2025-07-14 | 138.00 | 138.00 | 131.00 | 132.00 | 20,029 |
| 2025-07-11 | 139.00 | 140.00 | 139.00 | 140.00 | 4,204 |
| 2025-07-10 | 132.00 | 132.00 | 132.00 | 132.00 | 6,506 |
| 2025-07-09 | 132.00 | 132.00 | 132.00 | 132.00 | 4,785 |
| 2025-07-08 | 125.00 | 125.00 | 125.00 | 132.00 | 2,980 |
| 2025-07-07 | 135.00 | 135.00 | 135.00 | 135.00 | 145 |
| 2025-07-04 | 132.00 | 132.00 | 132.00 | 132.00 | 15,603 |
| 2025-07-03 | 130.00 | 130.00 | 130.00 | 132.00 | 7,500 |
| 2025-07-02 | 138.00 | 138.00 | 134.50 | 134.50 | 19 |
| 2025-07-01 | 132.00 | 138.00 | 132.00 | 138.00 | 9,840 |
| 2025-06-30 | 132.00 | 135.50 | 132.00 | 135.50 | 2,511 |
| 2025-06-27 | 132.00 | 132.00 | 132.00 | 132.00 | 2,583 |
| 2025-06-26 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-06-25 | 139.00 | 139.00 | 139.00 | 132.00 | 116 |
| 2025-06-24 | 139.00 | 139.00 | 138.00 | 138.00 | 294 |
| 2025-06-23 | 138.00 | 138.00 | 135.50 | 135.50 | 1,142 |
| 2025-06-20 | 138.00 | 138.00 | 138.00 | 138.00 | 117 |
| 2025-06-19 | 133.50 | 133.50 | 133.50 | 133.50 | 749 |
| 2025-06-18 | 133.50 | 133.50 | 133.50 | 133.50 | 24,906 |
| 2025-06-17 | 131.00 | 133.50 | 131.00 | 133.50 | 15,078 |
| 2025-06-16 | 130.00 | 131.00 | 130.00 | 131.00 | 6,225 |
| 2025-06-13 | 139.00 | 139.00 | 130.00 | 130.00 | 2,845 |
| 2025-06-12 | 135.00 | 135.00 | 135.00 | 135.00 | 709 |
| 2025-06-11 | 136.00 | 136.00 | 135.00 | 135.00 | 14,130 |
| 2025-06-10 | 145.00 | 145.00 | 145.00 | 143.00 | 425 |
| 2025-06-09 | 141.50 | 143.00 | 141.50 | 143.00 | 6,000 |
| 2025-06-06 | 142.00 | 142.00 | 141.50 | 141.50 | 11,013 |
| 2025-06-05 | 145.00 | 145.00 | 145.00 | 142.00 | 1,501 |
| 2025-06-04 | 143.00 | 143.00 | 142.00 | 142.00 | 400 |
| 2025-06-03 | 148.00 | 148.00 | 143.00 | 143.00 | 3,220 |
| 2025-06-02 | 142.00 | 142.00 | 142.00 | 142.00 | 5,000 |
| 2025-05-30 | 142.00 | 142.00 | 142.00 | 142.00 | 23 |
| 2025-05-29 | 142.00 | 142.00 | 142.00 | 142.00 | 5,290 |
| 2025-05-28 | 142.00 | 142.00 | 142.00 | 142.00 | 13,744 |
| 2025-05-27 | 143.00 | 143.00 | 143.00 | 142.00 | 2,360 |
| 2025-05-26 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-05-23 | 143.00 | 143.00 | 138.50 | 138.50 | 0 |
| 2025-05-22 | 143.00 | 143.00 | 143.00 | 143.00 | 184 |
| 2025-05-21 | 138.00 | 138.50 | 138.00 | 138.50 | 5,536 |
| 2025-05-20 | 142.00 | 142.00 | 142.00 | 138.00 | 2,487 |
| 2025-05-19 | 136.00 | 138.50 | 136.00 | 138.50 | 7 |
| 2025-05-16 | 142.00 | 142.00 | 142.00 | 136.00 | 4,326 |
| 2025-05-15 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-05-14 | 141.00 | 141.00 | 138.00 | 138.00 | 1 |
| 2025-05-13 | 148.00 | 148.00 | 140.00 | 141.00 | 45,123 |
| 2025-05-12 | 145.00 | 145.00 | 145.00 | 145.00 | 29,060 |
| 2025-05-09 | 145.00 | 147.00 | 145.00 | 146.00 | 50,247 |
| 2025-05-08 | 135.00 | 142.00 | 135.00 | 142.00 | 14,535 |
| 2025-05-07 | 127.00 | 132.00 | 127.00 | 133.50 | 26,612 |
| 2025-05-06 | 130.00 | 130.00 | 129.00 | 130.00 | 19,251 |
| 2025-05-05 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-05-02 | 134.00 | 134.00 | 134.00 | 134.00 | 3 |
| 2025-05-01 | 138.00 | 138.00 | 138.00 | 134.00 | 12 |
| 2025-04-30 | 138.00 | 138.00 | 138.00 | 138.00 | 104 |
| 2025-04-29 | 133.00 | 134.00 | 133.00 | 134.00 | 14 |
| 2025-04-28 | 133.00 | 133.00 | 133.00 | 133.00 | 58,764 |
| 2025-04-25 | 134.50 | 136.50 | 134.50 | 136.50 | 100 |
| 2025-04-24 | 138.00 | 138.00 | 138.00 | 134.50 | 1,727 |
| 2025-04-23 | 131.00 | 138.00 | 131.00 | 138.00 | 10,927 |
| 2025-04-22 | 134.00 | 134.00 | 134.00 | 134.00 | 1,634 |
| 2025-04-21 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-04-18 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-04-17 | 135.00 | 135.00 | 134.00 | 134.00 | 0 |
| 2025-04-16 | 134.00 | 135.00 | 134.00 | 135.00 | 10,255 |
| 2025-04-15 | 129.00 | 132.00 | 129.00 | 131.50 | 46,848 |
| 2025-04-14 | 125.00 | 125.00 | 123.50 | 123.50 | 5,000 |
| 2025-04-11 | 120.00 | 125.00 | 120.00 | 125.00 | 1,920 |
| 2025-04-10 | 129.00 | 129.00 | 120.00 | 120.00 | 32,589 |
| 2025-04-09 | 132.00 | 132.00 | 130.00 | 130.00 | 18 |
| 2025-04-08 | 126.00 | 126.00 | 126.00 | 132.00 | 22 |
| 2025-04-07 | 125.00 | 137.00 | 125.00 | 131.50 | 29,153 |
| 2025-04-04 | 130.00 | 132.00 | 129.00 | 128.50 | 37,542 |
| 2025-04-03 | 139.00 | 140.00 | 131.00 | 140.00 | 7,432 |
| 2025-04-02 | 134.00 | 139.00 | 134.00 | 136.50 | 2,645 |
| 2025-04-01 | 136.50 | 136.50 | 136.50 | 136.50 | 7,000 |
| 2025-03-31 | 138.00 | 138.00 | 136.50 | 136.50 | 2,076 |
| 2025-03-28 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-03-27 | 135.00 | 142.00 | 135.00 | 138.00 | 7,425 |
| 2025-03-26 | 133.50 | 133.50 | 133.50 | 133.50 | 7,550 |
| 2025-03-25 | 135.00 | 135.00 | 132.00 | 133.50 | 27,187 |
| 2025-03-24 | 141.00 | 141.00 | 138.50 | 138.50 | 2,542 |
| 2025-03-21 | 141.00 | 141.00 | 141.00 | 141.00 | 2,102 |
| 2025-03-20 | 141.00 | 141.00 | 138.50 | 138.50 | 6,700 |
| 2025-03-19 | 141.00 | 141.00 | 141.00 | 141.00 | 6,476 |
| 2025-03-18 | 142.00 | 142.00 | 142.00 | 139.00 | 1,804 |
| 2025-03-17 | 140.00 | 145.00 | 140.00 | 142.00 | 2,599 |
| 2025-03-14 | 140.00 | 140.00 | 140.00 | 138.00 | 6 |
| 2025-03-13 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-03-12 | 138.00 | 138.00 | 138.00 | 138.00 | 975 |
| 2025-03-11 | 136.00 | 136.00 | 136.00 | 138.00 | 324 |
| 2025-03-10 | 137.00 | 137.00 | 137.00 | 137.50 | 717 |
| 2025-03-07 | 140.00 | 140.00 | 140.00 | 139.00 | 3,788 |
| 2025-03-06 | 140.00 | 140.00 | 140.00 | 140.00 | 2,104 |
| 2025-03-05 | 138.00 | 138.00 | 138.00 | 138.00 | 354 |
| 2025-03-04 | 138.00 | 140.00 | 137.00 | 138.00 | 10,401 |
| 2025-03-03 | 141.00 | 141.00 | 141.00 | 139.50 | 4,101 |
| 2025-02-28 | 145.00 | 145.00 | 145.00 | 140.50 | 4,444 |
| 2025-02-27 | 142.00 | 142.00 | 142.00 | 142.00 | 90 |
| 2025-02-26 | 140.00 | 142.00 | 140.00 | 141.00 | 11,818 |
| 2025-02-25 | 142.00 | 144.00 | 142.00 | 144.00 | 1,416 |
| 2025-02-24 | 148.00 | 148.00 | 148.00 | 140.00 | 11,393 |
| 2025-02-21 | 143.00 | 149.00 | 142.00 | 149.00 | 19,188 |
| 2025-02-20 | 138.00 | 138.00 | 138.00 | 138.00 | 14,657 |
| 2025-02-19 | 138.00 | 139.00 | 138.00 | 139.00 | 10,264 |
| 2025-02-18 | 135.00 | 138.00 | 135.00 | 138.00 | 12,736 |
| 2025-02-17 | 132.00 | 132.00 | 132.00 | 132.00 | 23,444 |
| 2025-02-14 | 127.00 | 129.00 | 127.00 | 129.00 | 12,566 |
| 2025-02-13 | 127.00 | 127.00 | 127.00 | 127.00 | 6,519 |
| 2025-02-12 | 122.00 | 128.00 | 122.00 | 127.00 | 24,046 |
| 2025-02-11 | 121.00 | 122.00 | 121.00 | 122.00 | 9,089 |
| 2025-02-10 | 119.00 | 119.00 | 119.00 | 119.00 | 2,051 |
| 2025-02-07 | 118.50 | 119.00 | 118.50 | 119.00 | 8,437 |
| 2025-02-06 | 118.00 | 118.50 | 118.00 | 118.50 | 8,476 |
| 2025-02-05 | 118.00 | 118.00 | 118.00 | 118.00 | 4,183 |
| 2025-02-04 | 122.00 | 122.00 | 122.00 | 118.00 | 7,954 |
| 2025-02-03 | 121.00 | 121.00 | 121.00 | 121.00 | 253 |
| 2025-01-31 | 118.00 | 122.00 | 118.00 | 122.00 | 15,805 |
| 2025-01-30 | 115.00 | 118.00 | 115.00 | 118.00 | 1,565 |
| 2025-01-29 | 116.00 | 118.00 | 116.00 | 117.00 | 19,189 |
| 2025-01-28 | 116.00 | 118.00 | 116.00 | 118.00 | 6,235 |
| 2025-01-27 | 118.00 | 118.00 | 118.00 | 118.00 | 3,497 |
| 2025-01-24 | 120.00 | 121.00 | 119.00 | 118.50 | 16,941 |
| 2025-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | 4,401 |
| 2025-01-22 | 125.00 | 125.00 | 125.00 | 122.50 | 12,546 |
| 2025-01-21 | 119.00 | 119.00 | 119.00 | 122.50 | 7,768 |
| 2025-01-20 | 123.00 | 123.00 | 113.00 | 121.50 | 22,761 |
| 2025-01-17 | 124.00 | 126.00 | 124.00 | 126.00 | 15,079 |
| 2025-01-16 | 132.00 | 132.00 | 132.00 | 128.00 | 263 |
| 2025-01-15 | 128.00 | 132.00 | 124.00 | 128.00 | 5,908 |
| 2025-01-14 | 130.00 | 130.00 | 130.00 | 130.00 | 230 |
| 2025-01-13 | 127.00 | 127.00 | 127.00 | 127.00 | 3,111 |
| 2025-01-10 | 127.00 | 127.00 | 127.00 | 127.00 | 691 |
| 2025-01-09 | 130.00 | 130.00 | 130.00 | 127.00 | 116 |
| 2025-01-08 | 124.50 | 124.50 | 124.50 | 124.50 | 58 |
| 2025-01-07 | 130.00 | 130.00 | 130.00 | 124.50 | 221 |
| 2025-01-06 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2025-01-03 | 130.00 | 130.00 | 130.00 | 124.50 | 165 |
| 2025-01-02 | 124.00 | 124.50 | 124.00 | 124.50 | 20 |
| 2025-01-01 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-12-31 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-12-30 | 124.00 | 124.00 | 124.00 | 124.00 | 6,758 |
| 2024-12-27 | 130.00 | 130.00 | 124.00 | 124.00 | 0 |
| 2024-12-26 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-25 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-24 | 130.00 | 130.00 | 130.00 | 130.00 | 107 |
| 2024-12-23 | 130.00 | 130.00 | 130.00 | 130.00 | 292 |
| 2024-12-20 | 128.00 | 130.00 | 128.00 | 130.00 | 482 |
| 2024-12-19 | 128.00 | 128.00 | 128.00 | 128.00 | 92 |
| 2024-12-18 | 128.00 | 128.00 | 128.00 | 128.00 | 746 |
| 2024-12-17 | 128.00 | 128.00 | 123.00 | 123.00 | 156 |
| 2024-12-16 | 128.00 | 128.00 | 128.00 | 128.00 | 265 |
| 2024-12-13 | 124.00 | 124.00 | 124.00 | 124.00 | 8,496 |
| 2024-12-12 | 116.00 | 124.00 | 116.00 | 124.00 | 14,040 |
| 2024-12-11 | 119.50 | 119.50 | 119.50 | 119.50 | 5,813 |
| 2024-12-10 | 117.00 | 117.00 | 117.00 | 119.50 | 9,386 |
| 2024-12-09 | 120.00 | 124.00 | 119.00 | 124.00 | 21,508 |
| 2024-12-06 | 130.00 | 130.00 | 130.00 | 130.00 | 5,026 |
| 2024-12-05 | 131.00 | 131.00 | 121.00 | 125.50 | 33,423 |
| 2024-12-04 | 132.00 | 132.00 | 132.00 | 132.00 | 1,145 |
| 2024-12-03 | 131.00 | 131.00 | 131.00 | 128.50 | 1,020 |
| 2024-12-02 | 132.00 | 132.00 | 128.50 | 128.50 | 2,210 |
| 2024-11-29 | 132.00 | 132.00 | 132.00 | 132.00 | 138 |
| 2024-11-28 | 129.50 | 129.50 | 128.50 | 128.50 | 2,596 |
| 2024-11-27 | 128.00 | 131.00 | 128.00 | 129.50 | 7,642 |
| 2024-11-26 | 128.00 | 128.00 | 128.00 | 129.50 | 607 |
| 2024-11-25 | 130.00 | 132.00 | 129.00 | 132.00 | 12,372 |
| 2024-11-22 | 136.00 | 136.00 | 132.00 | 132.00 | 1,081 |
| 2024-11-21 | 131.00 | 136.00 | 131.00 | 136.00 | 2,850 |
| 2024-11-20 | 130.00 | 134.00 | 130.00 | 130.00 | 10,048 |
| 2024-11-19 | 130.00 | 130.00 | 130.00 | 130.00 | 30,651 |
| 2024-11-18 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-11-15 | 135.50 | 135.50 | 135.50 | 135.50 | 3,332 |
| 2024-11-14 | 140.00 | 140.00 | 140.00 | 135.50 | 11 |
| 2024-11-13 | 138.00 | 138.00 | 138.00 | 138.00 | 2,231 |
| 2024-11-12 | 135.00 | 135.50 | 135.00 | 135.50 | 609 |
| 2024-11-11 | 138.00 | 138.00 | 135.00 | 135.00 | 2,109 |
| 2024-11-08 | 140.00 | 140.00 | 137.00 | 137.00 | 26,737 |
| 2024-11-07 | 139.00 | 139.00 | 139.00 | 137.50 | 720 |
| 2024-11-06 | 135.00 | 135.00 | 135.00 | 137.00 | 6,203 |
| 2024-11-05 | 137.50 | 137.50 | 137.50 | 137.50 | 2,216 |
| 2024-11-04 | 137.00 | 137.00 | 137.00 | 137.50 | 7,790 |
| 2024-11-01 | 141.00 | 142.00 | 141.00 | 142.00 | 5,975 |
| 2024-10-31 | 141.00 | 141.00 | 141.00 | 141.00 | 83 |
| 2024-10-30 | 135.50 | 137.00 | 135.50 | 137.00 | 34,993 |
| 2024-10-29 | 137.00 | 137.00 | 135.00 | 135.50 | 73,993 |
| 2024-10-28 | 130.00 | 130.00 | 130.00 | 131.00 | 15,458 |
| 2024-10-25 | 139.00 | 139.00 | 133.00 | 134.00 | 55,220 |
| 2024-10-24 | 135.00 | 139.00 | 134.00 | 137.00 | 34,165 |
| 2024-10-23 | 145.00 | 145.00 | 127.00 | 130.00 | 220,890 |
| 2024-10-22 | 134.00 | 144.00 | 134.00 | 143.00 | 20,042 |
| 2024-10-21 | 144.00 | 144.00 | 135.00 | 136.00 | 42,175 |
| 2024-10-18 | 142.00 | 142.00 | 140.00 | 140.00 | 5,883 |
| 2024-10-17 | 140.50 | 142.00 | 140.50 | 142.00 | 3,661 |
| 2024-10-16 | 147.00 | 147.00 | 139.00 | 140.50 | 29,924 |
| 2024-10-15 | 141.00 | 141.00 | 141.00 | 141.00 | 3,578 |
| 2024-10-14 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-10-11 | 141.00 | 141.00 | 141.00 | 141.00 | 3 |
| 2024-10-10 | 141.00 | 141.00 | 141.00 | 141.00 | 1,398 |
| 2024-10-09 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-10-08 | 143.50 | 143.50 | 141.00 | 141.00 | 0 |
| 2024-10-07 | 143.50 | 143.50 | 143.50 | 143.50 | 14 |
| 2024-10-04 | 140.00 | 141.00 | 140.00 | 143.50 | 23,537 |
| 2024-10-03 | 147.00 | 147.00 | 146.00 | 146.00 | 228 |
| 2024-10-02 | 143.00 | 144.00 | 143.00 | 144.00 | 413 |
| 2024-10-01 | 143.50 | 143.50 | 143.00 | 143.00 | 5,013 |
| 2024-09-30 | 147.00 | 147.00 | 147.00 | 143.50 | 16,382 |
| 2024-09-27 | 144.00 | 144.00 | 144.00 | 144.00 | 6,692 |
| 2024-09-26 | 141.50 | 144.00 | 141.50 | 144.00 | 0 |
| 2024-09-25 | 141.50 | 141.50 | 141.50 | 141.50 | 2,398 |
| 2024-09-24 | 140.50 | 141.50 | 140.50 | 141.50 | 2,305 |
| 2024-09-23 | 140.50 | 140.50 | 140.50 | 140.50 | 6,670 |
| 2024-09-20 | 145.00 | 145.00 | 140.50 | 140.50 | 379 |
| 2024-09-19 | 137.00 | 145.00 | 137.00 | 145.00 | 3,379 |
| 2024-09-18 | 137.00 | 138.00 | 137.00 | 140.50 | 25,657 |
| 2024-09-17 | 138.00 | 138.00 | 138.00 | 138.00 | 190 |
| 2024-09-16 | 138.00 | 138.00 | 138.00 | 138.00 | 1,728 |
| 2024-09-13 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-09-12 | 138.00 | 138.00 | 138.00 | 138.00 | 1,800 |
| 2024-09-11 | 144.00 | 144.00 | 138.00 | 138.00 | 12,904 |
| 2024-09-10 | 138.00 | 141.00 | 138.00 | 141.00 | 1,372 |
| 2024-09-09 | 144.00 | 144.00 | 144.00 | 138.00 | 2,091 |
| 2024-09-06 | 135.50 | 138.00 | 135.50 | 138.00 | 0 |
| 2024-09-05 | 135.50 | 135.50 | 135.50 | 135.50 | 7,862 |
| 2024-09-04 | 138.00 | 138.00 | 135.50 | 135.50 | 10,392 |
| 2024-09-03 | 138.00 | 138.00 | 138.00 | 138.00 | 70 |
| 2024-09-02 | 134.00 | 134.00 | 133.00 | 138.00 | 11,941 |
| 2024-08-30 | 145.00 | 145.00 | 145.00 | 145.00 | 5,096 |
| 2024-08-29 | 140.00 | 140.50 | 140.00 | 140.50 | 0 |
| 2024-08-28 | 139.00 | 140.00 | 139.00 | 140.00 | 0 |
| 2024-08-27 | 139.00 | 139.00 | 139.00 | 139.00 | 5,957 |
| 2024-08-26 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-08-23 | 134.00 | 134.00 | 134.00 | 139.00 | 811 |
| 2024-08-22 | 134.00 | 134.00 | 133.00 | 133.00 | 6,650 |
| 2024-08-21 | 138.00 | 138.00 | 138.00 | 138.00 | 491 |
| 2024-08-20 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-08-19 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-08-16 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-08-15 | 139.00 | 139.00 | 139.00 | 139.00 | 17,107 |
| 2024-08-14 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-08-13 | 140.00 | 140.00 | 139.00 | 139.00 | 7,000 |
| 2024-08-12 | 140.00 | 140.00 | 140.00 | 140.00 | 198 |
| 2024-08-09 | 137.00 | 137.00 | 137.00 | 139.00 | 6,769 |
| 2024-08-08 | 139.50 | 139.50 | 139.50 | 139.50 | 20,000 |
| 2024-08-07 | 139.50 | 139.50 | 139.50 | 139.50 | 8,482 |
| 2024-08-06 | 139.50 | 139.50 | 139.50 | 139.50 | 1,300 |
| 2024-08-05 | 139.00 | 140.00 | 138.00 | 139.50 | 12,926 |
| 2024-08-02 | 145.00 | 145.00 | 145.00 | 145.00 | 192 |
| 2024-08-01 | 140.00 | 140.00 | 140.00 | 140.00 | 15,095 |
| 2024-07-31 | 138.00 | 138.00 | 138.00 | 140.50 | 2,312 |
| 2024-07-30 | 140.00 | 140.00 | 140.00 | 137.50 | 6 |
| 2024-07-29 | 135.00 | 140.00 | 135.00 | 137.50 | 5,356 |
| 2024-07-26 | 142.00 | 143.00 | 142.00 | 139.50 | 7,982 |
| 2024-07-25 | 142.00 | 143.00 | 142.00 | 143.00 | 3,486 |
| 2024-07-24 | 137.00 | 137.00 | 137.00 | 138.00 | 3,398 |
| 2024-07-23 | 138.00 | 138.00 | 138.00 | 139.50 | 9,455 |
| 2024-07-22 | 145.00 | 145.00 | 140.50 | 140.50 | 0 |
| 2024-07-19 | 145.00 | 145.00 | 145.00 | 145.00 | 15,861 |
| 2024-07-18 | 132.00 | 143.00 | 132.00 | 141.50 | 11,134 |
| 2024-07-17 | 138.00 | 138.00 | 135.50 | 135.50 | 1,922 |
| 2024-07-16 | 138.00 | 138.00 | 138.00 | 138.00 | 103 |
| 2024-07-15 | 142.00 | 142.00 | 142.00 | 138.00 | 1,206 |
| 2024-07-12 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2024-07-11 | 137.00 | 137.00 | 137.00 | 137.50 | 14,613 |
| 2024-07-10 | 138.00 | 138.00 | 138.00 | 134.50 | 10,064 |
| 2024-07-09 | 138.00 | 138.00 | 138.00 | 138.00 | 9,549 |
| 2024-07-08 | 133.00 | 134.50 | 133.00 | 134.50 | 8,835 |
| 2024-07-05 | 133.00 | 133.00 | 133.00 | 133.00 | 11,057 |
| 2024-07-04 | 138.00 | 138.00 | 134.50 | 134.50 | 6,906 |
| 2024-07-03 | 138.00 | 138.00 | 138.00 | 138.00 | 1,776 |
| 2024-07-02 | 133.00 | 133.00 | 133.00 | 133.00 | 47 |
| 2024-07-01 | 137.00 | 137.00 | 134.00 | 133.00 | 29,110 |
| 2024-06-28 | 133.00 | 133.00 | 125.00 | 133.50 | 38,756 |
| 2024-06-27 | 135.00 | 139.00 | 134.00 | 136.50 | 23,602 |
| 2024-06-26 | 139.50 | 140.50 | 139.50 | 140.50 | 1,216 |
| 2024-06-25 | 139.00 | 139.50 | 139.00 | 139.50 | 847 |
| 2024-06-24 | 138.00 | 139.00 | 138.00 | 139.00 | 0 |
| 2024-06-21 | 142.00 | 142.00 | 138.00 | 138.00 | 64,380 |
| 2024-06-20 | 142.00 | 142.00 | 142.00 | 147.00 | 245 |
| 2024-06-19 | 152.00 | 152.00 | 152.00 | 147.00 | 6,410 |
| 2024-06-18 | 148.00 | 148.00 | 148.00 | 148.00 | 16,450 |
| 2024-06-17 | 142.00 | 146.00 | 142.00 | 147.00 | 12,648 |
| 2024-06-14 | 147.00 | 147.00 | 145.50 | 145.50 | 792 |
| 2024-06-13 | 151.00 | 151.00 | 145.00 | 147.00 | 10,818 |
| 2024-06-12 | 150.00 | 150.00 | 150.00 | 150.00 | 3,147 |
| 2024-06-11 | 149.00 | 149.00 | 149.00 | 152.50 | 2,765 |
| 2024-06-10 | 152.50 | 152.50 | 152.50 | 152.50 | 15 |
| 2024-06-07 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-06-06 | 152.50 | 152.50 | 152.50 | 152.50 | 910 |
| 2024-06-05 | 146.00 | 146.00 | 146.00 | 152.50 | 9,008 |
| 2024-06-04 | 153.00 | 153.00 | 153.00 | 153.00 | 16 |
| 2024-06-03 | 160.00 | 160.00 | 153.00 | 153.00 | 0 |
| 2024-05-31 | 160.00 | 160.00 | 160.00 | 160.00 | 240 |
| 2024-05-30 | 153.00 | 153.00 | 153.00 | 153.00 | 118 |
| 2024-05-29 | 155.50 | 155.50 | 153.00 | 153.00 | 19,075 |
| 2024-05-28 | 155.50 | 155.50 | 155.50 | 155.50 | 350 |
| 2024-05-27 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2024-05-24 | 155.50 | 155.50 | 155.50 | 155.50 | 3,002 |
| 2024-05-23 | 149.00 | 162.00 | 149.00 | 155.50 | 8,456 |
| 2024-05-22 | 160.00 | 160.00 | 160.00 | 159.00 | 7,468 |
| 2024-05-21 | 157.00 | 157.00 | 157.00 | 156.50 | 23,449 |
| 2024-05-20 | 155.00 | 160.00 | 155.00 | 158.00 | 6,592 |
| 2024-05-17 | 154.00 | 155.00 | 154.00 | 155.00 | 14,543 |
| 2024-05-16 | 155.00 | 155.00 | 155.00 | 155.00 | 4,307 |
| 2024-05-15 | 154.00 | 154.00 | 154.00 | 154.00 | 13,127 |
| 2024-05-14 | 154.00 | 154.00 | 154.00 | 154.00 | 13,166 |
| 2024-05-13 | 154.00 | 154.00 | 154.00 | 154.00 | 5,455 |
| 2024-05-10 | 151.00 | 151.00 | 151.00 | 151.00 | 9,289 |
| 2024-05-09 | 152.00 | 152.00 | 152.00 | 151.00 | 18,128 |
| 2024-05-08 | 145.00 | 145.00 | 143.00 | 147.00 | 27,019 |
| 2024-05-07 | 144.00 | 144.00 | 144.00 | 142.00 | 8,860 |
| 2024-05-06 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-05-03 | 145.00 | 145.00 | 145.00 | 145.00 | 2,406 |
| 2024-05-02 | 145.00 | 145.00 | 145.00 | 145.00 | 37 |
| 2024-05-01 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-04-30 | 141.00 | 141.00 | 141.00 | 141.00 | 1,200 |
| 2024-04-29 | 139.00 | 141.00 | 139.00 | 141.00 | 6,718 |
| 2024-04-26 | 141.00 | 141.00 | 141.00 | 141.00 | 3,156 |
| 2024-04-25 | 139.50 | 141.00 | 139.50 | 141.00 | 35 |
| 2024-04-24 | 144.00 | 144.00 | 139.00 | 139.50 | 12,650 |
| 2024-04-23 | 145.00 | 145.00 | 141.50 | 141.50 | 1,500 |
| 2024-04-22 | 144.00 | 145.00 | 144.00 | 145.00 | 2,010 |
| 2024-04-19 | 144.00 | 145.00 | 144.00 | 145.00 | 390 |
| 2024-04-18 | 140.00 | 140.00 | 140.00 | 141.50 | 48,930 |
| 2024-04-17 | 140.00 | 144.00 | 140.00 | 142.00 | 25,003 |
| 2024-04-16 | 142.00 | 142.00 | 142.00 | 142.00 | 217 |
| 2024-04-15 | 141.00 | 142.00 | 140.00 | 142.00 | 28,580 |
| 2024-04-12 | 145.00 | 145.00 | 141.00 | 145.00 | 14,860 |
| 2024-04-11 | 140.00 | 144.00 | 140.00 | 144.00 | 22,067 |
| 2024-04-10 | 143.00 | 143.00 | 143.00 | 143.00 | 14,280 |
| 2024-04-09 | 142.50 | 143.00 | 142.50 | 143.00 | 216 |
| 2024-04-08 | 140.00 | 140.00 | 140.00 | 142.50 | 6,290 |
| 2024-04-05 | 140.00 | 143.00 | 140.00 | 143.00 | 10,622 |
| 2024-04-04 | 140.00 | 141.00 | 140.00 | 141.00 | 0 |
| 2024-04-03 | 135.00 | 140.00 | 135.00 | 140.00 | 20,621 |
| 2024-04-02 | 140.00 | 143.00 | 140.00 | 135.50 | 62,343 |
| 2024-04-01 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-03-29 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-03-28 | 140.00 | 140.00 | 140.00 | 140.00 | 5,090 |
| 2024-03-27 | 135.00 | 138.00 | 131.00 | 135.50 | 12,303 |
| 2024-03-26 | 140.00 | 140.00 | 138.00 | 138.00 | 250 |
| 2024-03-25 | 137.00 | 140.00 | 130.00 | 140.00 | 21,125 |
| 2024-03-22 | 136.00 | 140.00 | 136.00 | 140.00 | 15,438 |
| 2024-03-21 | 133.00 | 133.00 | 133.00 | 133.00 | 5,000 |
| 2024-03-20 | 133.00 | 133.00 | 133.00 | 133.00 | 43,574 |
| 2024-03-19 | 137.00 | 137.00 | 133.00 | 133.00 | 1 |
| 2024-03-18 | 136.00 | 137.00 | 136.00 | 137.00 | 7,055 |
| 2024-03-15 | 132.00 | 137.00 | 129.00 | 137.00 | 40,103 |
| 2024-03-14 | 133.00 | 133.00 | 127.00 | 129.50 | 5,004 |
| 2024-03-13 | 124.00 | 134.00 | 124.00 | 129.50 | 25,750 |
| 2024-03-12 | 130.00 | 130.00 | 129.50 | 129.50 | 0 |
| 2024-03-11 | 130.00 | 130.00 | 130.00 | 130.00 | 145 |
| 2024-03-08 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-03-07 | 135.00 | 135.00 | 135.00 | 129.00 | 119 |
| 2024-03-06 | 135.00 | 135.00 | 135.00 | 129.00 | 165 |
| 2024-03-05 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-03-04 | 137.00 | 137.00 | 133.00 | 129.00 | 27,522 |
| 2024-03-01 | 130.00 | 130.00 | 130.00 | 130.00 | 7,000 |
| 2024-02-29 | 136.00 | 136.00 | 136.00 | 130.00 | 15,289 |
| 2024-02-28 | 129.50 | 129.50 | 129.50 | 129.50 | 2,010 |
| 2024-02-27 | 129.50 | 129.50 | 129.50 | 129.50 | 1 |
| 2024-02-26 | 136.00 | 136.00 | 136.00 | 129.50 | 1,471 |
| 2024-02-23 | 129.50 | 129.50 | 129.50 | 129.50 | 13,000 |
| 2024-02-22 | 129.50 | 129.50 | 129.50 | 129.50 | 4,567 |
| 2024-02-21 | 129.50 | 129.50 | 129.50 | 129.50 | 3,711 |
| 2024-02-20 | 129.50 | 129.50 | 129.50 | 129.50 | 1,666 |
| 2024-02-19 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-16 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-15 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-14 | 130.00 | 130.00 | 129.50 | 129.50 | 17,500 |
| 2024-02-13 | 135.00 | 136.00 | 122.00 | 130.00 | 51,909 |
| 2024-02-12 | 129.00 | 129.00 | 129.00 | 129.00 | 18 |
| 2024-02-09 | 129.00 | 129.00 | 129.00 | 129.00 | 13,000 |
| 2024-02-08 | 129.00 | 129.00 | 129.00 | 129.00 | 10,445 |
| 2024-02-07 | 129.00 | 129.00 | 129.00 | 129.00 | 19,522 |
| 2024-02-06 | 129.00 | 129.00 | 129.00 | 129.00 | 3 |
| 2024-02-05 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-02-02 | 129.50 | 129.50 | 129.00 | 129.00 | 0 |
| 2024-02-01 | 130.00 | 130.00 | 129.50 | 129.50 | 2,681 |
| 2024-01-31 | 130.50 | 130.50 | 130.00 | 130.00 | 15,070 |
| 2024-01-30 | 130.50 | 130.50 | 130.50 | 130.50 | 73 |
| 2024-01-29 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2024-01-26 | 130.50 | 130.50 | 130.50 | 130.50 | 24,066 |
| 2024-01-25 | 132.00 | 132.00 | 130.50 | 130.50 | 121 |
| 2024-01-24 | 130.50 | 132.00 | 130.50 | 132.00 | 2,000 |
| 2024-01-23 | 130.50 | 130.50 | 130.50 | 130.50 | 38 |
| 2024-01-22 | 130.50 | 130.50 | 130.50 | 130.50 | 12,000 |
| 2024-01-19 | 129.50 | 130.50 | 129.50 | 130.50 | 3,000 |
| 2024-01-18 | 129.50 | 129.50 | 129.50 | 129.50 | 12,667 |
| 2024-01-17 | 129.50 | 129.50 | 129.50 | 129.50 | 2,576 |
| 2024-01-16 | 131.00 | 131.00 | 129.50 | 129.50 | 3,189 |
| 2024-01-15 | 129.50 | 131.00 | 129.50 | 131.00 | 5,000 |
| 2024-01-12 | 130.00 | 130.00 | 129.50 | 129.50 | 1,000 |
| 2024-01-11 | 126.00 | 126.00 | 126.00 | 130.00 | 9,827 |
| 2024-01-10 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2024-01-09 | 132.50 | 132.50 | 132.50 | 132.50 | 2,031 |
| 2024-01-08 | 132.50 | 132.50 | 132.50 | 132.50 | 11,833 |
| 2024-01-05 | 132.50 | 132.50 | 132.50 | 132.50 | 5,974 |
| 2024-01-04 | 132.50 | 132.50 | 132.50 | 132.50 | 355 |
| 2024-01-03 | 132.50 | 132.50 | 132.50 | 132.50 | 39 |
| 2024-01-02 | 139.00 | 139.00 | 132.50 | 132.50 | 0 |
| 2024-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-12-29 | 139.00 | 139.00 | 139.00 | 139.00 | 56 |
| 2023-12-28 | 138.00 | 138.00 | 137.00 | 137.00 | 28,241 |
| 2023-12-27 | 130.00 | 130.00 | 126.00 | 132.00 | 19,396 |
| 2023-12-26 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2023-12-25 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2023-12-22 | 130.00 | 130.00 | 130.00 | 129.50 | 13,832 |
| 2023-12-21 | 128.50 | 128.50 | 128.00 | 128.00 | 2,000 |
| 2023-12-20 | 127.00 | 127.00 | 127.00 | 128.50 | 18,237 |
| 2023-12-19 | 125.00 | 128.00 | 125.00 | 125.00 | 35,575 |
| 2023-12-18 | 129.00 | 129.00 | 125.00 | 125.50 | 39,541 |
| 2023-12-15 | 132.00 | 132.00 | 132.00 | 132.00 | 1,313 |
| 2023-12-14 | 135.00 | 135.00 | 135.00 | 135.00 | 13,230 |
| 2023-12-13 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-12-12 | 139.00 | 139.00 | 139.00 | 133.00 | 602 |
| 2023-12-11 | 133.50 | 133.50 | 133.50 | 133.50 | 17 |
| 2023-12-08 | 133.50 | 133.50 | 133.50 | 133.50 | 22 |
| 2023-12-07 | 131.00 | 131.00 | 131.00 | 133.50 | 3,474 |
| 2023-12-06 | 143.00 | 143.00 | 135.00 | 135.00 | 24 |
| 2023-12-05 | 143.00 | 143.00 | 143.00 | 143.00 | 475 |
| 2023-12-04 | 137.50 | 137.50 | 137.50 | 137.50 | 9,361 |
| 2023-12-01 | 143.00 | 143.00 | 137.50 | 137.50 | 3,813 |
| 2023-11-30 | 143.00 | 143.00 | 143.00 | 143.00 | 1,081 |
| 2023-11-29 | 142.00 | 142.00 | 138.50 | 138.50 | 7,067 |
| 2023-11-28 | 142.00 | 142.00 | 142.00 | 142.00 | 339 |
| 2023-11-27 | 140.00 | 142.00 | 140.00 | 142.00 | 2,831 |
| 2023-11-24 | 140.00 | 140.00 | 139.50 | 139.50 | 0 |
| 2023-11-23 | 140.00 | 140.00 | 138.00 | 140.00 | 36,065 |
| 2023-11-22 | 140.00 | 140.00 | 140.00 | 140.00 | 1,135 |
| 2023-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | 1,250 |
| 2023-11-20 | 138.00 | 140.00 | 138.00 | 140.00 | 441 |
| 2023-11-17 | 140.00 | 141.00 | 140.00 | 141.00 | 25,475 |
| 2023-11-16 | 140.00 | 140.00 | 138.50 | 138.50 | 10,227 |
| 2023-11-15 | 139.00 | 140.00 | 139.00 | 140.00 | 4,618 |
| 2023-11-14 | 137.00 | 140.00 | 137.00 | 140.00 | 26,791 |
| 2023-11-13 | 138.00 | 139.00 | 137.00 | 138.00 | 26,838 |
| 2023-11-10 | 140.00 | 140.00 | 139.00 | 140.00 | 32,933 |
| 2023-11-09 | 135.00 | 140.00 | 135.00 | 139.00 | 12,633 |
| 2023-11-08 | 122.00 | 135.00 | 122.00 | 135.00 | 78,451 |
| 2023-11-07 | 118.50 | 118.50 | 118.50 | 118.50 | 10,000 |
| 2023-11-06 | 120.00 | 120.00 | 118.50 | 118.50 | 2,000 |
| 2023-11-03 | 120.00 | 120.00 | 120.00 | 120.00 | 25,000 |
| 2023-11-02 | 120.00 | 120.00 | 120.00 | 120.00 | 12,560 |
| 2023-11-01 | 119.00 | 123.00 | 119.00 | 123.00 | 12,807 |
| 2023-10-31 | 119.00 | 120.00 | 118.00 | 120.00 | 28,673 |
| 2023-10-30 | 117.00 | 117.00 | 117.00 | 117.00 | 2,204 |
| 2023-10-27 | 116.00 | 116.00 | 116.00 | 117.00 | 2,244 |
| 2023-10-26 | 116.00 | 119.00 | 116.00 | 118.00 | 5,779 |
| 2023-10-25 | 115.00 | 115.00 | 113.50 | 113.50 | 1,001 |
| 2023-10-24 | 120.00 | 120.00 | 120.00 | 115.00 | 3,943 |
| 2023-10-23 | 115.00 | 118.00 | 115.00 | 118.00 | 23,752 |
| 2023-10-20 | 115.00 | 118.00 | 111.00 | 114.00 | 20,367 |
| 2023-10-19 | 110.00 | 110.00 | 110.00 | 110.00 | 20,626 |
| 2023-10-18 | 110.00 | 110.00 | 110.00 | 110.00 | 7,527 |
| 2023-10-17 | 117.00 | 117.00 | 114.00 | 114.00 | 2,625 |
| 2023-10-16 | 114.00 | 117.00 | 114.00 | 117.00 | 2,836 |
| 2023-10-13 | 116.50 | 116.50 | 116.50 | 116.50 | 1,787 |
| 2023-10-12 | 115.00 | 116.50 | 115.00 | 116.50 | 16,187 |
| 2023-10-11 | 117.00 | 117.00 | 115.00 | 115.00 | 18,948 |
| 2023-10-10 | 117.00 | 117.00 | 117.00 | 117.00 | 11,728 |
| 2023-10-09 | 117.00 | 117.00 | 117.00 | 117.00 | 2,550 |
| 2023-10-06 | 119.00 | 119.00 | 117.00 | 117.00 | 19,546 |
| 2023-10-05 | 116.00 | 116.00 | 116.00 | 116.00 | 3,924 |
| 2023-10-04 | 118.00 | 118.00 | 117.50 | 117.50 | 21 |
| 2023-10-03 | 124.00 | 124.00 | 118.00 | 118.00 | 14,039 |
| 2023-10-02 | 123.00 | 123.00 | 121.00 | 121.00 | 1,649 |
| 2023-09-29 | 122.00 | 124.00 | 121.00 | 123.00 | 645 |
| 2023-09-28 | 121.00 | 121.00 | 118.50 | 118.50 | 0 |
| 2023-09-27 | 118.00 | 121.00 | 118.00 | 121.00 | 31,300 |
| 2023-09-26 | 116.00 | 118.00 | 116.00 | 118.00 | 28,653 |
| 2023-09-25 | 117.50 | 121.50 | 117.50 | 121.50 | 0 |
| 2023-09-22 | 122.50 | 122.50 | 117.50 | 117.50 | 9,445 |
| 2023-09-21 | 120.50 | 122.50 | 120.50 | 122.50 | 791 |
| 2023-09-20 | 122.50 | 122.50 | 120.50 | 120.50 | 17,026 |
| 2023-09-19 | 123.00 | 123.00 | 122.50 | 122.50 | 8,207 |
| 2023-09-18 | 121.00 | 127.00 | 121.00 | 123.00 | 13,573 |
| 2023-09-15 | 119.50 | 121.50 | 119.50 | 121.50 | 3,497 |
| 2023-09-14 | 120.00 | 120.00 | 120.00 | 119.50 | 6,906 |
| 2023-09-13 | 118.00 | 121.00 | 117.00 | 117.00 | 7,212 |
| 2023-09-12 | 121.00 | 123.00 | 121.00 | 123.00 | 0 |
| 2023-09-11 | 123.00 | 123.00 | 121.00 | 121.00 | 1,450 |
| 2023-09-08 | 123.50 | 123.50 | 123.00 | 123.00 | 0 |
| 2023-09-07 | 123.50 | 123.50 | 123.50 | 123.50 | 10,030 |
| 2023-09-06 | 120.00 | 120.00 | 120.00 | 123.50 | 9,853 |
| 2023-09-05 | 121.00 | 124.00 | 121.00 | 124.00 | 2,198 |
| 2023-09-04 | 124.00 | 124.00 | 124.00 | 124.00 | 193 |
| 2023-09-01 | 128.00 | 128.00 | 122.00 | 122.00 | 23,896 |
| 2023-08-31 | 122.00 | 122.00 | 122.00 | 122.00 | 8,074 |
| 2023-08-30 | 125.00 | 125.00 | 121.50 | 121.50 | 17,368 |
| 2023-08-29 | 124.00 | 125.00 | 124.00 | 125.00 | 16,049 |
| 2023-08-28 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2023-08-25 | 122.50 | 122.50 | 121.50 | 121.50 | 1,295 |
| 2023-08-24 | 118.00 | 124.00 | 118.00 | 122.50 | 10,825 |
| 2023-08-23 | 123.00 | 123.00 | 123.00 | 123.00 | 1,414 |
| 2023-08-22 | 121.00 | 123.00 | 121.00 | 123.00 | 11,443 |
| 2023-08-21 | 122.00 | 125.00 | 122.00 | 125.00 | 75,017 |
| 2023-08-18 | 127.00 | 127.00 | 127.00 | 125.00 | 2,104 |
| 2023-08-17 | 126.00 | 128.00 | 126.00 | 128.00 | 28,040 |
| 2023-08-16 | 126.50 | 126.50 | 125.50 | 125.50 | 612 |
| 2023-08-15 | 128.00 | 128.00 | 128.00 | 126.50 | 928 |
| 2023-08-14 | 126.00 | 126.00 | 126.00 | 126.50 | 3,680 |
| 2023-08-11 | 124.50 | 124.50 | 124.50 | 124.50 | 1,963 |
| 2023-08-10 | 125.00 | 125.00 | 124.50 | 124.50 | 97 |
| 2023-08-09 | 129.00 | 129.00 | 125.00 | 125.00 | 0 |
| 2023-08-08 | 129.00 | 129.00 | 129.00 | 129.00 | 297 |
| 2023-08-07 | 123.50 | 125.00 | 123.50 | 125.00 | 5,000 |
| 2023-08-04 | 124.00 | 124.00 | 123.50 | 123.50 | 40,592 |
| 2023-08-03 | 122.00 | 122.00 | 122.00 | 124.00 | 10,758 |
| 2023-08-02 | 126.50 | 126.50 | 126.00 | 126.00 | 712 |
| 2023-08-01 | 125.00 | 125.00 | 125.00 | 126.50 | 22,281 |
| 2023-07-31 | 124.00 | 129.00 | 124.00 | 129.00 | 7,592 |
| 2023-07-28 | 130.00 | 130.00 | 130.00 | 130.00 | 2,797 |
| 2023-07-27 | 127.00 | 127.00 | 127.00 | 127.00 | 9,152 |
| 2023-07-26 | 129.00 | 129.00 | 125.00 | 127.00 | 522 |
| 2023-07-25 | 129.00 | 129.00 | 128.00 | 128.00 | 2,396 |
| 2023-07-24 | 123.00 | 129.00 | 123.00 | 126.50 | 22,162 |
| 2023-07-21 | 124.00 | 127.00 | 124.00 | 127.00 | 13,909 |
| 2023-07-20 | 133.00 | 133.00 | 125.00 | 125.00 | 28,285 |
| 2023-07-19 | 132.00 | 132.00 | 128.50 | 128.50 | 10,095 |
| 2023-07-18 | 133.00 | 133.00 | 132.00 | 132.00 | 234 |
| 2023-07-17 | 127.00 | 134.00 | 126.00 | 134.00 | 40,976 |
| 2023-07-14 | 134.00 | 134.00 | 129.00 | 132.00 | 3,941 |
| 2023-07-13 | 131.00 | 131.00 | 131.00 | 131.00 | 8,242 |
| 2023-07-12 | 130.50 | 131.00 | 130.50 | 131.00 | 2,422 |
| 2023-07-11 | 128.00 | 130.50 | 128.00 | 130.50 | 0 |
| 2023-07-10 | 128.00 | 128.00 | 128.00 | 128.00 | 2,075 |
| 2023-07-07 | 127.00 | 129.00 | 125.00 | 129.00 | 29,270 |
| 2023-07-06 | 128.00 | 128.00 | 127.00 | 126.50 | 9,886 |
| 2023-07-05 | 134.00 | 134.00 | 134.00 | 134.00 | 2,148 |
| 2023-07-04 | 130.50 | 130.50 | 130.50 | 130.50 | 1,963 |
| 2023-07-03 | 125.00 | 130.50 | 125.00 | 130.50 | 2,861 |
| 2023-06-30 | 123.00 | 125.00 | 123.00 | 125.00 | 22,111 |
| 2023-06-29 | 127.00 | 127.00 | 123.00 | 123.00 | 24,910 |
| 2023-06-28 | 130.00 | 132.00 | 123.00 | 129.00 | 54,363 |
| 2023-06-27 | 131.00 | 131.00 | 131.00 | 132.00 | 19,725 |
| 2023-06-26 | 136.00 | 136.00 | 128.00 | 132.00 | 126,286 |
| 2023-06-23 | 144.00 | 144.00 | 144.00 | 144.00 | 4,350 |
| 2023-06-22 | 144.00 | 144.00 | 144.00 | 144.00 | 14,230 |
| 2023-06-21 | 144.00 | 144.00 | 144.00 | 139.50 | 2,574 |
| 2023-06-20 | 139.00 | 140.00 | 139.00 | 140.00 | 5,067 |
| 2023-06-19 | 144.00 | 144.00 | 144.00 | 139.00 | 5,120 |
| 2023-06-16 | 144.00 | 144.00 | 144.00 | 144.00 | 10,953 |
| 2023-06-15 | 141.00 | 144.00 | 141.00 | 144.00 | 23,592 |
| 2023-06-14 | 141.00 | 141.00 | 141.00 | 141.00 | 830 |
| 2023-06-13 | 141.00 | 141.00 | 141.00 | 141.00 | 8,447 |
| 2023-06-12 | 137.50 | 137.50 | 137.50 | 137.50 | 4,423 |
| 2023-06-09 | 137.50 | 137.50 | 137.50 | 137.50 | 14,984 |
| 2023-06-08 | 138.00 | 138.00 | 137.50 | 137.50 | 0 |
| 2023-06-07 | 134.00 | 141.00 | 134.00 | 138.00 | 1,292 |
| 2023-06-06 | 137.50 | 137.50 | 137.50 | 137.50 | 5,000 |
| 2023-06-05 | 140.00 | 140.00 | 140.00 | 137.50 | 779 |
| 2023-06-02 | 140.00 | 141.00 | 140.00 | 141.00 | 1,919 |
| 2023-06-01 | 134.00 | 137.00 | 134.00 | 137.00 | 4,862 |
| 2023-05-31 | 140.00 | 140.00 | 134.00 | 134.00 | 4,166 |
| 2023-05-30 | 137.00 | 137.00 | 137.00 | 138.50 | 11,700 |
| 2023-05-29 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2023-05-26 | 146.00 | 146.00 | 146.00 | 142.00 | 91 |
| 2023-05-25 | 146.00 | 146.00 | 146.00 | 141.00 | 29 |
| 2023-05-24 | 146.00 | 146.00 | 146.00 | 141.50 | 738 |
| 2023-05-23 | 147.00 | 147.00 | 141.00 | 141.00 | 18 |
| 2023-05-22 | 140.00 | 147.00 | 140.00 | 147.00 | 10,795 |
| 2023-05-19 | 136.00 | 147.00 | 136.00 | 147.00 | 6,598 |
| 2023-05-18 | 141.50 | 141.50 | 141.00 | 141.00 | 0 |
| 2023-05-17 | 138.50 | 141.50 | 138.50 | 141.50 | 505 |
| 2023-05-16 | 139.50 | 139.50 | 138.50 | 138.50 | 5,680 |
| 2023-05-15 | 147.00 | 147.00 | 139.50 | 139.50 | 750 |
| 2023-05-12 | 145.00 | 147.00 | 139.00 | 147.00 | 2,465 |
| 2023-05-11 | 136.00 | 139.00 | 136.00 | 139.00 | 15,916 |
| 2023-05-10 | 139.00 | 139.00 | 133.00 | 136.00 | 25,652 |
| 2023-05-09 | 140.00 | 142.00 | 140.00 | 142.00 | 2,218 |
| 2023-05-08 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-05-05 | 140.00 | 141.00 | 138.00 | 139.00 | 21,315 |
| 2023-05-04 | 142.00 | 142.00 | 140.00 | 140.00 | 14,908 |
| 2023-05-03 | 144.00 | 144.00 | 142.00 | 142.00 | 13,256 |
| 2023-05-02 | 144.00 | 145.00 | 144.00 | 145.00 | 376 |
| 2023-05-01 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2023-04-28 | 145.00 | 145.00 | 142.00 | 142.00 | 11,118 |
| 2023-04-27 | 140.00 | 145.00 | 138.00 | 145.00 | 27,064 |
| 2023-04-26 | 136.00 | 141.00 | 136.00 | 141.00 | 524 |
| 2023-04-25 | 138.00 | 138.00 | 138.00 | 139.50 | 160 |
| 2023-04-24 | 144.00 | 144.00 | 140.00 | 140.00 | 4,753 |
| 2023-04-21 | 141.50 | 141.50 | 140.00 | 140.00 | 23,502 |
| 2023-04-20 | 137.00 | 145.00 | 137.00 | 141.50 | 1,632 |
| 2023-04-19 | 140.50 | 140.50 | 140.50 | 140.50 | 6,017 |
| 2023-04-18 | 145.00 | 145.00 | 145.00 | 140.50 | 29 |
| 2023-04-17 | 138.00 | 141.50 | 138.00 | 141.50 | 20,878 |
| 2023-04-14 | 140.00 | 140.00 | 136.00 | 138.00 | 18,352 |
| 2023-04-13 | 139.00 | 145.00 | 137.00 | 142.00 | 22,517 |
| 2023-04-12 | 137.00 | 139.50 | 137.00 | 139.50 | 0 |
| 2023-04-11 | 144.00 | 144.00 | 136.00 | 137.00 | 14,935 |
| 2023-04-10 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-04-07 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-04-06 | 139.00 | 139.00 | 139.00 | 139.00 | 176 |
| 2023-04-05 | 140.50 | 140.50 | 139.00 | 139.00 | 1,785 |
| 2023-04-04 | 144.00 | 144.00 | 140.50 | 140.50 | 26,592 |
| 2023-04-03 | 150.00 | 150.00 | 150.00 | 144.00 | 8,418 |
| 2023-03-31 | 145.00 | 145.00 | 138.50 | 138.50 | 13,424 |
| 2023-03-30 | 150.00 | 150.00 | 145.00 | 145.00 | 29,964 |
| 2023-03-29 | 144.00 | 144.00 | 140.00 | 140.00 | 39,207 |
| 2023-03-28 | 140.00 | 144.00 | 140.00 | 144.00 | 172,184 |
| 2023-03-27 | 144.00 | 144.00 | 141.50 | 141.50 | 3,374 |
| 2023-03-24 | 144.00 | 144.00 | 144.00 | 144.00 | 32,462 |
| 2023-03-23 | 144.00 | 144.00 | 144.00 | 139.00 | 5,587 |
| 2023-03-22 | 144.00 | 144.00 | 144.00 | 144.00 | 19,509 |
| 2023-03-21 | 138.00 | 138.00 | 138.00 | 144.00 | 4,836 |
| 2023-03-20 | 144.00 | 145.00 | 144.00 | 145.00 | 35,170 |
| 2023-03-17 | 148.00 | 148.00 | 139.00 | 145.00 | 21,309 |
| 2023-03-16 | 146.00 | 146.00 | 141.00 | 146.00 | 7,550 |
| 2023-03-15 | 141.00 | 144.00 | 139.00 | 144.00 | 36,929 |
| 2023-03-14 | 157.00 | 157.00 | 145.00 | 146.50 | 38,999 |
| 2023-03-13 | 145.00 | 145.00 | 143.00 | 144.00 | 23,745 |
| 2023-03-10 | 151.50 | 151.50 | 150.50 | 150.50 | 2,068 |
| 2023-03-09 | 145.00 | 157.00 | 145.00 | 151.50 | 21,264 |
| 2023-03-08 | 158.00 | 158.00 | 158.00 | 158.00 | 2,083 |
| 2023-03-07 | 157.00 | 157.00 | 145.00 | 151.50 | 11,273 |
| 2023-03-06 | 151.50 | 151.50 | 151.00 | 151.00 | 2,616 |
| 2023-03-03 | 152.00 | 152.00 | 151.50 | 151.50 | 3,281 |
| 2023-03-02 | 154.00 | 154.00 | 154.00 | 152.00 | 174 |
| 2023-03-01 | 155.00 | 155.00 | 151.50 | 151.50 | 275 |
| 2023-02-28 | 155.00 | 155.00 | 155.00 | 155.00 | 106 |
| 2023-02-27 | 154.00 | 155.00 | 154.00 | 155.00 | 342 |
| 2023-02-24 | 147.00 | 150.00 | 145.00 | 152.50 | 17,931 |
| 2023-02-23 | 155.50 | 155.50 | 153.00 | 153.00 | 400 |
| 2023-02-22 | 151.00 | 151.00 | 151.00 | 155.50 | 1,751 |
| 2023-02-21 | 155.00 | 155.00 | 151.00 | 151.00 | 10,000 |
| 2023-02-20 | 151.00 | 155.00 | 151.00 | 155.00 | 2,010 |
| 2023-02-17 | 160.00 | 160.00 | 148.00 | 151.00 | 6,845 |
| 2023-02-16 | 156.00 | 156.00 | 155.50 | 155.50 | 230 |
| 2023-02-15 | 150.00 | 150.00 | 150.00 | 156.00 | 1,439 |
| 2023-02-14 | 157.00 | 157.00 | 157.00 | 157.00 | 2,643 |
| 2023-02-13 | 152.00 | 155.00 | 152.00 | 153.00 | 18,252 |
| 2023-02-10 | 154.50 | 154.50 | 153.50 | 153.50 | 10,824 |
| 2023-02-09 | 156.00 | 156.00 | 150.00 | 154.50 | 47,671 |
| 2023-02-08 | 157.50 | 157.50 | 157.00 | 157.00 | 10,776 |
| 2023-02-07 | 158.50 | 158.50 | 157.50 | 157.50 | 4,869 |
| 2023-02-06 | 156.50 | 158.50 | 156.50 | 158.50 | 27,398 |
| 2023-02-03 | 157.00 | 157.00 | 156.50 | 156.50 | 2 |
| 2023-02-02 | 158.00 | 165.00 | 154.00 | 157.00 | 16,706 |
| 2023-02-01 | 165.00 | 165.00 | 165.00 | 165.00 | 1,267 |
| 2023-01-31 | 158.50 | 158.50 | 157.00 | 157.00 | 403 |
| 2023-01-30 | 149.00 | 149.00 | 149.00 | 158.50 | 21,494 |
| 2023-01-27 | 157.00 | 157.00 | 157.00 | 157.00 | 5,470 |
| 2023-01-26 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-01-25 | 157.50 | 157.50 | 157.00 | 157.00 | 35 |
| 2023-01-24 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-01-23 | 159.00 | 159.00 | 151.00 | 157.50 | 51,423 |
| 2023-01-20 | 155.50 | 155.50 | 155.50 | 155.50 | 41 |
| 2023-01-19 | 159.00 | 159.00 | 155.50 | 155.50 | 2,515 |
| 2023-01-18 | 156.00 | 159.00 | 156.00 | 159.00 | 9,277 |
| 2023-01-17 | 154.50 | 154.50 | 152.50 | 152.50 | 43,339 |
| 2023-01-16 | 154.50 | 154.50 | 154.50 | 154.50 | 581 |
| 2023-01-13 | 159.00 | 159.00 | 159.00 | 154.50 | 6,763 |
| 2023-01-12 | 160.00 | 160.00 | 160.00 | 160.00 | 3,006 |
| 2023-01-11 | 160.00 | 160.00 | 158.00 | 156.00 | 87 |
| 2023-01-10 | 160.00 | 160.00 | 160.00 | 160.00 | 3,155 |
| 2023-01-09 | 160.00 | 160.00 | 160.00 | 157.50 | 5,302 |
| 2023-01-06 | 152.00 | 152.00 | 152.00 | 156.00 | 5,029 |
| 2023-01-05 | 149.00 | 153.50 | 149.00 | 153.50 | 16,575 |
| 2023-01-04 | 151.50 | 151.50 | 149.00 | 149.00 | 12,278 |
| 2023-01-03 | 150.00 | 150.00 | 150.00 | 151.50 | 12,150 |
| 2023-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-30 | 156.00 | 156.00 | 156.00 | 150.00 | 4,143 |
| 2022-12-29 | 156.00 | 156.00 | 155.00 | 156.00 | 21,867 |
| 2022-12-28 | 160.00 | 160.00 | 156.00 | 156.00 | 789 |
| 2022-12-27 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-26 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-23 | 155.00 | 155.00 | 155.00 | 155.00 | 104 |
| 2022-12-22 | 151.00 | 153.00 | 151.00 | 153.00 | 191 |
| 2022-12-21 | 150.00 | 150.00 | 146.00 | 151.00 | 3,215 |
| 2022-12-20 | 146.00 | 150.00 | 144.00 | 150.00 | 73,465 |
| 2022-12-19 | 148.00 | 150.00 | 146.00 | 146.00 | 25,273 |
| 2022-12-16 | 150.00 | 150.00 | 146.00 | 148.50 | 19,417 |
| 2022-12-15 | 155.00 | 155.00 | 151.00 | 154.00 | 27,391 |
| 2022-12-14 | 162.00 | 162.00 | 153.00 | 160.00 | 30,101 |
| 2022-12-13 | 164.00 | 166.00 | 164.00 | 164.00 | 830 |
| 2022-12-12 | 158.00 | 160.00 | 158.00 | 160.00 | 12,858 |
| 2022-12-09 | 168.00 | 168.00 | 164.00 | 164.00 | 11,493 |
| 2022-12-08 | 157.00 | 157.00 | 156.50 | 156.50 | 10,000 |
| 2022-12-07 | 157.00 | 157.00 | 157.00 | 157.00 | 10,272 |
| 2022-12-06 | 160.00 | 160.00 | 155.00 | 157.00 | 17,675 |
| 2022-12-05 | 156.00 | 157.50 | 156.00 | 157.50 | 141 |
| 2022-12-02 | 161.00 | 162.00 | 152.00 | 156.00 | 55,641 |
| 2022-12-01 | 162.00 | 165.00 | 162.00 | 163.50 | 23,666 |
| 2022-11-30 | 163.00 | 163.00 | 163.00 | 164.00 | 1,552 |
| 2022-11-29 | 164.00 | 170.50 | 164.00 | 170.50 | 293 |
| 2022-11-28 | 163.00 | 163.00 | 163.00 | 164.00 | 12,345 |
| 2022-11-25 | 165.00 | 165.00 | 162.00 | 163.50 | 4,160 |
| 2022-11-24 | 168.00 | 168.00 | 165.00 | 168.00 | 8,790 |
| 2022-11-23 | 172.00 | 172.00 | 164.00 | 164.00 | 1,518 |
| 2022-11-22 | 170.00 | 170.00 | 167.00 | 167.00 | 1,540 |
| 2022-11-21 | 169.00 | 169.00 | 169.00 | 170.00 | 8,273 |
| 2022-11-18 | 165.00 | 165.00 | 160.00 | 169.00 | 3,944 |
| 2022-11-17 | 163.00 | 163.00 | 163.00 | 167.00 | 3,368 |
| 2022-11-16 | 167.50 | 167.50 | 163.00 | 163.00 | 5,333 |
| 2022-11-15 | 162.00 | 167.50 | 162.00 | 167.50 | 3,925 |
| 2022-11-14 | 162.00 | 162.00 | 162.00 | 162.00 | 22,240 |
| 2022-11-11 | 160.00 | 160.00 | 160.00 | 161.50 | 13,243 |
| 2022-11-10 | 166.00 | 166.00 | 166.00 | 161.00 | 21,025 |
| 2022-11-09 | 156.00 | 161.50 | 156.00 | 161.50 | 26,051 |
| 2022-11-08 | 157.00 | 157.00 | 155.00 | 156.00 | 6,948 |
| 2022-11-07 | 155.00 | 157.00 | 155.00 | 156.50 | 25,060 |
| 2022-11-04 | 155.00 | 157.00 | 155.00 | 157.00 | 0 |
| 2022-11-03 | 155.00 | 155.00 | 150.00 | 155.00 | 15,522 |
| 2022-11-02 | 152.50 | 152.50 | 152.50 | 151.00 | 277 |
| 2022-11-01 | 156.50 | 156.50 | 156.50 | 152.50 | 9,386 |
| 2022-10-31 | 150.00 | 150.00 | 148.00 | 156.50 | 11,662 |
| 2022-10-28 | 148.00 | 150.00 | 146.00 | 151.00 | 22,482 |
| 2022-10-27 | 155.00 | 155.00 | 152.50 | 152.50 | 995 |
| 2022-10-26 | 152.00 | 155.00 | 152.00 | 155.00 | 23 |
| 2022-10-25 | 156.00 | 156.00 | 156.00 | 152.00 | 352 |
| 2022-10-24 | 149.00 | 149.00 | 149.00 | 155.50 | 3,395 |
| 2022-10-21 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-10-20 | 151.50 | 155.50 | 151.50 | 155.50 | 3 |
| 2022-10-19 | 149.00 | 149.00 | 148.00 | 151.50 | 4,747 |
| 2022-10-18 | 152.00 | 156.00 | 152.00 | 156.00 | 142 |
| 2022-10-17 | 151.00 | 151.00 | 151.00 | 152.00 | 7,515 |
| 2022-10-14 | 150.00 | 150.00 | 150.00 | 157.50 | 40,192 |
| 2022-10-13 | 150.50 | 152.50 | 150.50 | 152.50 | 1,459 |
| 2022-10-12 | 150.00 | 150.00 | 144.00 | 150.50 | 61,178 |
| 2022-10-11 | 157.00 | 157.50 | 157.00 | 157.50 | 0 |
| 2022-10-10 | 156.00 | 156.00 | 150.00 | 157.00 | 33,862 |
| 2022-10-07 | 156.00 | 158.00 | 156.00 | 160.00 | 9,153 |
| 2022-10-06 | 156.00 | 156.00 | 152.00 | 155.50 | 3,132 |
| 2022-10-05 | 156.00 | 156.00 | 152.00 | 158.00 | 52,001 |
| 2022-10-04 | 152.00 | 154.50 | 152.00 | 154.50 | 0 |
| 2022-10-03 | 151.50 | 152.00 | 151.50 | 152.00 | 0 |
| 2022-09-30 | 151.00 | 151.50 | 151.00 | 151.50 | 10,284 |
| 2022-09-29 | 154.50 | 154.50 | 151.00 | 151.00 | 8,000 |
| 2022-09-28 | 160.00 | 160.00 | 153.00 | 154.50 | 13,464 |
| 2022-09-27 | 164.50 | 164.50 | 164.50 | 164.50 | 696 |
| 2022-09-26 | 160.00 | 160.00 | 160.00 | 164.50 | 21,221 |
| 2022-09-23 | 165.00 | 165.00 | 165.00 | 165.00 | 997 |
| 2022-09-22 | 164.00 | 165.00 | 164.00 | 165.00 | 700 |
| 2022-09-21 | 163.00 | 164.00 | 163.00 | 164.00 | 15 |
| 2022-09-20 | 165.00 | 165.00 | 163.00 | 163.00 | 6,150 |
| 2022-09-19 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-09-16 | 167.00 | 167.00 | 165.00 | 165.00 | 10,200 |
| 2022-09-15 | 165.00 | 167.00 | 165.00 | 167.00 | 0 |
| 2022-09-14 | 165.50 | 165.50 | 165.00 | 165.00 | 1,800 |
| 2022-09-13 | 166.50 | 166.50 | 165.50 | 165.50 | 9,103 |
| 2022-09-12 | 165.00 | 166.50 | 165.00 | 166.50 | 5,538 |
| 2022-09-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 17,785 |
| 2022-09-07 | 165.00 | 165.00 | 165.00 | 165.00 | 6,759 |
| 2022-09-06 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-09-05 | 161.50 | 165.00 | 161.50 | 165.00 | 326 |
| 2022-09-02 | 162.00 | 165.00 | 160.00 | 161.50 | 46,452 |
| 2022-09-01 | 165.00 | 165.00 | 160.00 | 162.00 | 57,681 |
| 2022-08-31 | 171.50 | 171.50 | 171.50 | 171.50 | 16,445 |
| 2022-08-30 | 173.50 | 173.50 | 171.50 | 171.50 | 4,995 |
| 2022-08-29 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-08-26 | 174.50 | 174.50 | 173.50 | 173.50 | 3,601 |
| 2022-08-25 | 175.00 | 175.00 | 174.50 | 174.50 | 5,696 |
| 2022-08-24 | 169.00 | 175.00 | 169.00 | 175.00 | 16,168 |
| 2022-08-23 | 169.00 | 169.00 | 169.00 | 174.50 | 86 |
| 2022-08-22 | 178.50 | 178.50 | 174.50 | 174.50 | 0 |
| 2022-08-19 | 174.00 | 174.00 | 174.00 | 178.50 | 98 |
| 2022-08-18 | 178.00 | 178.00 | 178.00 | 178.00 | 2 |
| 2022-08-17 | 173.00 | 173.00 | 172.50 | 172.50 | 2,436 |
| 2022-08-16 | 171.00 | 171.00 | 169.00 | 173.00 | 3,859 |
| 2022-08-15 | 175.50 | 176.00 | 175.50 | 176.00 | 253 |
| 2022-08-12 | 171.00 | 175.00 | 170.00 | 175.50 | 11,199 |
| 2022-08-11 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-08-10 | 175.50 | 175.50 | 175.50 | 175.50 | 966 |
| 2022-08-09 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-08-08 | 177.00 | 177.00 | 175.50 | 175.50 | 1,338 |
| 2022-08-05 | 177.00 | 177.00 | 177.00 | 177.00 | 3,466 |
| 2022-08-04 | 177.00 | 177.00 | 177.00 | 177.00 | 4,665 |
| 2022-08-03 | 171.00 | 171.00 | 171.00 | 177.00 | 3,754 |
| 2022-08-02 | 174.50 | 176.00 | 174.50 | 176.00 | 1,076 |
| 2022-08-01 | 168.00 | 179.00 | 167.00 | 174.50 | 12,515 |
| 2022-07-29 | 176.00 | 176.00 | 176.00 | 176.00 | 1,157 |
| 2022-07-28 | 176.00 | 176.00 | 176.00 | 176.00 | 1,171 |
| 2022-07-27 | 175.00 | 176.00 | 175.00 | 176.00 | 8,700 |
| 2022-07-26 | 175.00 | 175.00 | 175.00 | 175.00 | 1,830 |
| 2022-07-25 | 177.00 | 179.00 | 171.00 | 175.00 | 11,363 |
| 2022-07-22 | 178.00 | 182.00 | 178.00 | 177.00 | 18,752 |
| 2022-07-21 | 173.50 | 173.50 | 173.50 | 173.50 | 10,214 |
| 2022-07-20 | 171.00 | 173.50 | 171.00 | 173.50 | 3,937 |
| 2022-07-19 | 168.00 | 169.00 | 168.00 | 171.00 | 13,021 |
| 2022-07-18 | 169.00 | 172.00 | 169.00 | 167.50 | 11,907 |
| 2022-07-15 | 170.00 | 177.00 | 170.00 | 174.00 | 26,193 |
| 2022-07-14 | 153.00 | 155.00 | 152.00 | 155.00 | 39,990 |
| 2022-07-13 | 145.00 | 150.00 | 145.00 | 150.50 | 19,350 |
| 2022-07-12 | 142.00 | 144.00 | 141.00 | 143.00 | 25,326 |
| 2022-07-11 | 138.00 | 139.00 | 134.00 | 138.50 | 26,694 |
| 2022-07-08 | 133.50 | 133.50 | 133.50 | 133.50 | 5,174 |
| 2022-07-07 | 130.00 | 130.00 | 130.00 | 133.50 | 9,583 |
| 2022-07-06 | 130.00 | 132.00 | 130.00 | 131.50 | 14,610 |
| 2022-07-05 | 131.00 | 131.00 | 129.00 | 129.00 | 7,500 |
| 2022-07-04 | 134.50 | 134.50 | 131.50 | 131.50 | 752 |
| 2022-07-01 | 130.00 | 130.00 | 130.00 | 134.50 | 317 |
| 2022-06-30 | 128.00 | 133.00 | 128.00 | 133.50 | 237 |
| 2022-06-29 | 134.50 | 134.50 | 132.50 | 132.50 | 89 |
| 2022-06-28 | 130.00 | 130.00 | 130.00 | 134.50 | 14,289 |
| 2022-06-27 | 128.00 | 128.00 | 128.00 | 132.00 | 7,270 |
| 2022-06-24 | 128.00 | 131.00 | 128.00 | 130.50 | 20,254 |
| 2022-06-23 | 132.00 | 132.00 | 132.00 | 135.00 | 13,693 |
| 2022-06-22 | 139.00 | 139.00 | 138.00 | 135.50 | 13,371 |
| 2022-06-21 | 144.50 | 144.50 | 142.50 | 142.50 | 0 |
| 2022-06-20 | 145.50 | 145.50 | 144.50 | 144.50 | 1,361 |
| 2022-06-17 | 143.00 | 143.00 | 143.00 | 145.50 | 8,390 |
| 2022-06-16 | 143.00 | 143.00 | 142.00 | 143.00 | 8,528 |
| 2022-06-15 | 146.50 | 146.50 | 146.50 | 146.50 | 5,000 |
| 2022-06-14 | 144.00 | 144.00 | 144.00 | 146.50 | 3,118 |
| 2022-06-13 | 146.50 | 148.00 | 146.50 | 148.00 | 6,500 |
| 2022-06-10 | 148.00 | 148.00 | 146.50 | 146.50 | 0 |
| 2022-06-09 | 150.00 | 150.00 | 146.00 | 148.00 | 7,408 |
| 2022-06-08 | 148.00 | 148.00 | 148.00 | 148.00 | 9,000 |
| 2022-06-07 | 147.50 | 148.00 | 147.50 | 148.00 | 315 |
| 2022-06-06 | 150.00 | 150.00 | 149.00 | 147.50 | 13,665 |
| 2022-06-03 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2022-06-02 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2022-06-01 | 149.00 | 149.00 | 149.00 | 149.50 | 15,349 |
| 2022-05-31 | 147.00 | 148.00 | 147.00 | 148.00 | 1,745 |
| 2022-05-30 | 146.50 | 147.00 | 146.50 | 147.00 | 5,088 |
| 2022-05-27 | 143.00 | 143.00 | 143.00 | 146.50 | 3,859 |
| 2022-05-26 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-05-25 | 147.50 | 147.50 | 146.00 | 146.00 | 4,547 |
| 2022-05-24 | 145.00 | 145.00 | 142.00 | 147.50 | 13,458 |
| 2022-05-23 | 150.00 | 150.00 | 145.00 | 149.50 | 27,710 |
| 2022-05-20 | 146.00 | 146.00 | 146.00 | 146.00 | 3,685 |
| 2022-05-19 | 145.00 | 146.00 | 145.00 | 146.00 | 0 |
| 2022-05-18 | 145.50 | 145.50 | 145.00 | 145.00 | 9,370 |
| 2022-05-17 | 147.00 | 147.00 | 145.50 | 145.50 | 4,074 |
| 2022-05-16 | 147.00 | 147.00 | 147.00 | 147.00 | 4,570 |
| 2022-05-13 | 148.00 | 148.00 | 147.00 | 147.00 | 80,332 |
| 2022-05-12 | 147.50 | 148.00 | 147.50 | 148.00 | 3,126 |
| 2022-05-11 | 147.00 | 147.50 | 147.00 | 147.50 | 974 |
| 2022-05-10 | 147.00 | 147.00 | 147.00 | 147.00 | 14,113 |
| 2022-05-09 | 150.00 | 150.00 | 144.00 | 147.00 | 17,985 |
| 2022-05-06 | 154.50 | 154.50 | 154.50 | 154.50 | 1,324 |
| 2022-05-05 | 154.50 | 154.50 | 154.50 | 154.50 | 413 |
| 2022-05-04 | 154.50 | 154.50 | 154.50 | 154.50 | 19 |
| 2022-05-03 | 154.50 | 154.50 | 154.50 | 154.50 | 5,206 |
| 2022-05-02 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2022-04-29 | 154.00 | 154.50 | 154.00 | 154.50 | 13,287 |
| 2022-04-28 | 151.50 | 154.00 | 151.50 | 154.00 | 5,107 |
| 2022-04-27 | 155.00 | 155.00 | 150.00 | 151.50 | 41,364 |
| 2022-04-26 | 154.00 | 154.00 | 154.00 | 152.50 | 16,330 |
| 2022-04-25 | 152.50 | 152.50 | 152.50 | 152.50 | 1,500 |
| 2022-04-22 | 152.50 | 152.50 | 152.50 | 152.50 | 2,050 |
| 2022-04-21 | 152.50 | 152.50 | 152.50 | 152.50 | 12,384 |
| 2022-04-20 | 152.50 | 152.50 | 152.50 | 152.50 | 2,994 |
| 2022-04-19 | 150.00 | 152.50 | 150.00 | 152.50 | 2,500 |
| 2022-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-04-14 | 150.00 | 150.00 | 150.00 | 150.00 | 9,888 |
| 2022-04-13 | 152.50 | 152.50 | 152.50 | 152.50 | 12,749 |
| 2022-04-12 | 152.50 | 152.50 | 152.50 | 152.50 | 5,000 |
| 2022-04-11 | 150.00 | 150.00 | 150.00 | 152.50 | 2,684 |
| 2022-04-08 | 154.00 | 154.00 | 154.00 | 151.50 | 25,794 |
| 2022-04-07 | 156.50 | 156.50 | 151.50 | 151.50 | 11,840 |
| 2022-04-06 | 154.50 | 156.50 | 154.50 | 156.50 | 6,764 |
| 2022-04-05 | 156.50 | 156.50 | 154.50 | 154.50 | 1,000 |
| 2022-04-04 | 153.00 | 153.00 | 153.00 | 156.50 | 18,043 |
| 2022-04-01 | 156.00 | 156.00 | 156.00 | 154.50 | 6,471 |
| 2022-03-31 | 153.00 | 155.00 | 153.00 | 152.50 | 40,957 |
| 2022-03-30 | 153.50 | 153.50 | 153.50 | 157.50 | 3,764 |
| 2022-03-29 | 158.50 | 158.50 | 157.50 | 157.50 | 7,000 |
| 2022-03-28 | 158.50 | 158.50 | 158.00 | 158.50 | 25,302 |
| 2022-03-25 | 160.50 | 161.00 | 160.50 | 160.00 | 22,298 |
| 2022-03-24 | 161.50 | 161.50 | 161.50 | 161.50 | 21,022 |
| 2022-03-23 | 158.00 | 158.00 | 158.00 | 161.50 | 6,073 |
| 2022-03-22 | 161.50 | 162.00 | 161.50 | 162.00 | 7,001 |
| 2022-03-21 | 160.50 | 161.50 | 160.50 | 161.50 | 5,000 |
| 2022-03-18 | 164.50 | 164.50 | 164.50 | 160.50 | 122,034 |
| 2022-03-17 | 170.00 | 170.00 | 158.00 | 161.50 | 22,759 |
| 2022-03-16 | 141.00 | 165.00 | 141.00 | 162.50 | 135,090 |
| 2022-03-15 | 137.00 | 137.00 | 137.00 | 139.50 | 3,064 |
| 2022-03-14 | 137.50 | 139.50 | 137.50 | 139.50 | 3,551 |
| 2022-03-11 | 136.00 | 136.00 | 136.00 | 137.50 | 18,563 |
| 2022-03-10 | 137.50 | 137.50 | 137.50 | 137.50 | 6,495 |
| 2022-03-09 | 137.00 | 137.50 | 137.00 | 137.50 | 26,318 |
| 2022-03-08 | 136.75 | 137.00 | 136.75 | 137.00 | 31,516 |
| 2022-03-07 | 137.00 | 137.00 | 136.75 | 136.75 | 26,839 |
| 2022-03-04 | 138.00 | 138.00 | 132.00 | 137.00 | 64,951 |
| 2022-03-03 | 145.00 | 145.00 | 142.00 | 147.00 | 9,717 |
| 2022-03-02 | 145.50 | 147.00 | 145.50 | 147.00 | 313 |
| 2022-03-01 | 146.25 | 146.25 | 145.50 | 145.50 | 10,606 |
| 2022-02-28 | 142.00 | 142.00 | 142.00 | 146.25 | 8,535 |
| 2022-02-25 | 146.00 | 146.00 | 146.00 | 145.00 | 3,000 |
| 2022-02-24 | 148.00 | 148.50 | 146.00 | 152.50 | 22,680 |
| 2022-02-23 | 151.75 | 151.75 | 151.00 | 151.00 | 3,635 |
| 2022-02-22 | 148.50 | 148.50 | 148.50 | 151.75 | 16,408 |
| 2022-02-21 | 148.00 | 150.00 | 146.00 | 150.50 | 42,695 |
| 2022-02-18 | 154.75 | 155.00 | 154.75 | 155.00 | 2,068 |
| 2022-02-17 | 155.00 | 155.00 | 154.75 | 154.75 | 2,192 |
| 2022-02-16 | 156.50 | 156.50 | 155.00 | 155.00 | 64 |
| 2022-02-15 | 153.00 | 153.50 | 153.00 | 156.50 | 18,876 |
| 2022-02-14 | 157.00 | 157.00 | 157.00 | 154.50 | 11,762 |
| 2022-02-11 | 157.00 | 157.00 | 157.00 | 161.00 | 4,309 |
| 2022-02-10 | 161.75 | 161.75 | 158.50 | 158.50 | 1,581 |
| 2022-02-09 | 160.00 | 160.00 | 160.00 | 161.75 | 36,171 |
| 2022-02-08 | 159.50 | 159.50 | 159.50 | 161.00 | 9,258 |
| 2022-02-07 | 162.00 | 162.00 | 157.00 | 161.00 | 16,861 |
| 2022-02-04 | 159.50 | 159.50 | 158.00 | 164.00 | 10,686 |
| 2022-02-03 | 164.00 | 164.00 | 158.50 | 158.50 | 7,222 |
| 2022-02-02 | 160.00 | 160.00 | 158.00 | 164.00 | 11,367 |
| 2022-02-01 | 161.00 | 161.00 | 161.00 | 162.00 | 3,236 |
| 2022-01-31 | 157.00 | 157.00 | 157.00 | 161.00 | 3,951 |
| 2022-01-28 | 165.00 | 165.00 | 157.00 | 157.00 | 28,036 |
| 2022-01-27 | 162.50 | 162.50 | 162.50 | 160.00 | 4 |
| 2022-01-26 | 160.00 | 160.00 | 160.00 | 162.50 | 100,745 |
| 2022-01-25 | 158.00 | 158.50 | 157.00 | 159.75 | 78,856 |
| 2022-01-24 | 155.50 | 157.50 | 155.50 | 161.00 | 13,172 |
| 2022-01-21 | 158.00 | 158.00 | 155.50 | 157.50 | 100,819 |
| 2022-01-20 | 160.00 | 160.00 | 158.00 | 159.25 | 52,660 |
| 2022-01-19 | 157.50 | 157.50 | 157.50 | 157.50 | 13,198 |
| 2022-01-18 | 160.00 | 160.00 | 158.00 | 159.00 | 12,049 |
| 2022-01-17 | 159.00 | 159.00 | 159.00 | 160.50 | 136,192 |
| 2022-01-14 | 162.50 | 162.50 | 160.00 | 160.00 | 45,056 |
| 2022-01-13 | 160.00 | 160.00 | 160.00 | 162.50 | 4,988 |
| 2022-01-12 | 163.00 | 163.00 | 155.00 | 155.00 | 26,636 |
| 2022-01-11 | 163.00 | 163.00 | 163.00 | 163.00 | 377,536 |
| 2022-01-10 | 155.00 | 155.00 | 155.00 | 157.50 | 37,835 |
| 2022-01-07 | 150.00 | 150.00 | 149.50 | 149.50 | 43,385 |
| 2022-01-06 | 137.00 | 146.50 | 137.00 | 147.50 | 110,826 |
| 2022-01-05 | 137.00 | 137.50 | 137.00 | 140.25 | 11,916 |
| 2022-01-04 | 137.00 | 137.00 | 137.00 | 140.00 | 14,167 |
| 2022-01-03 | 139.75 | 139.75 | 139.75 | 139.75 | 0 |
| 2021-12-31 | 137.00 | 137.00 | 137.00 | 139.75 | 22,331 |
| 2021-12-30 | 137.00 | 137.00 | 137.00 | 138.50 | 8,885 |
| 2021-12-29 | 136.00 | 136.50 | 136.00 | 136.50 | 12,418 |
| 2021-12-28 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2021-12-27 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2021-12-24 | 139.25 | 139.25 | 136.00 | 136.00 | 5,539 |
| 2021-12-23 | 137.00 | 137.00 | 137.00 | 139.25 | 19,026 |
| 2021-12-22 | 130.50 | 131.00 | 130.50 | 131.00 | 1,268 |
| 2021-12-21 | 135.00 | 135.00 | 135.00 | 135.00 | 2,121 |
| 2021-12-20 | 140.00 | 140.00 | 140.00 | 135.00 | 1,766 |
| 2021-12-17 | 135.00 | 135.00 | 135.00 | 135.00 | 31,310 |
| 2021-12-16 | 130.50 | 130.50 | 130.50 | 135.00 | 13,604 |
| 2021-12-15 | 135.25 | 135.25 | 135.00 | 135.00 | 5,296 |
| 2021-12-14 | 130.50 | 130.50 | 130.50 | 135.25 | 24,461 |
| 2021-12-13 | 131.00 | 131.00 | 131.00 | 133.50 | 2,328 |
| 2021-12-10 | 131.00 | 134.00 | 131.00 | 134.00 | 21,110 |
| 2021-12-09 | 131.00 | 131.00 | 131.00 | 131.00 | 148,044 |
| 2021-12-08 | 134.00 | 134.00 | 134.00 | 134.00 | 147,423 |
| 2021-12-07 | 134.00 | 134.00 | 134.00 | 134.00 | 41,838 |
| 2021-12-06 | 130.00 | 130.00 | 130.00 | 134.00 | 13,273 |
| 2021-12-03 | 131.50 | 134.00 | 131.50 | 134.00 | 10,399 |
| 2021-12-02 | 133.00 | 133.00 | 131.50 | 131.50 | 14,539 |
| 2021-12-01 | 129.75 | 133.00 | 129.75 | 133.00 | 15,000 |
| 2021-11-30 | 130.00 | 130.00 | 129.75 | 129.75 | 45,657 |
| 2021-11-29 | 129.50 | 129.50 | 129.50 | 130.00 | 16,829 |
| 2021-11-26 | 138.50 | 138.50 | 132.25 | 132.25 | 15,768 |
| 2021-11-25 | 133.50 | 137.00 | 133.50 | 138.50 | 37,761 |
| 2021-11-24 | 134.50 | 137.75 | 134.50 | 137.75 | 7,282 |
| 2021-11-23 | 136.00 | 136.00 | 131.00 | 134.50 | 7,558 |
| 2021-11-22 | 134.50 | 137.00 | 132.00 | 138.25 | 58,970 |
| 2021-11-19 | 128.50 | 131.25 | 128.50 | 131.25 | 10,046 |
| 2021-11-18 | 131.25 | 131.25 | 128.50 | 128.50 | 4,100 |
| 2021-11-17 | 128.50 | 128.50 | 122.50 | 131.25 | 57,127 |
| 2021-11-16 | 125.00 | 130.00 | 125.00 | 129.75 | 4,687 |
| 2021-11-15 | 130.00 | 130.00 | 128.50 | 128.50 | 5,672 |
| 2021-11-12 | 128.00 | 128.50 | 128.00 | 130.00 | 20,683 |
| 2021-11-11 | 128.50 | 128.50 | 128.50 | 128.50 | 2,284 |
| 2021-11-10 | 131.50 | 131.50 | 131.50 | 128.50 | 26,380 |
| 2021-11-09 | 120.00 | 120.00 | 120.00 | 120.00 | 4,013 |
| 2021-11-08 | 125.00 | 125.00 | 123.00 | 123.00 | 3,000 |
| 2021-11-05 | 127.50 | 127.50 | 125.00 | 125.00 | 30,583 |
| 2021-11-04 | 125.00 | 125.00 | 125.00 | 127.50 | 3,949 |
| 2021-11-03 | 122.00 | 125.00 | 122.00 | 125.00 | 16,307 |
| 2021-11-02 | 127.50 | 127.50 | 127.50 | 125.50 | 63,870 |
| 2021-11-01 | 123.00 | 128.00 | 123.00 | 128.00 | 1,231 |
| 2021-10-29 | 119.50 | 119.50 | 119.50 | 123.00 | 3,000 |
| 2021-10-28 | 120.00 | 120.00 | 120.00 | 123.00 | 41,573 |
| 2021-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 610 |
| 2021-10-26 | 124.00 | 124.00 | 124.00 | 124.00 | 17,162 |
| 2021-10-25 | 125.25 | 125.25 | 124.00 | 124.00 | 74,990 |
| 2021-10-22 | 125.75 | 125.75 | 125.25 | 125.25 | 118 |
| 2021-10-21 | 127.50 | 127.50 | 123.50 | 125.75 | 16,214 |
| 2021-10-20 | 126.00 | 126.00 | 125.50 | 125.50 | 3,678 |
| 2021-10-19 | 125.00 | 126.00 | 125.00 | 126.00 | 5,020 |
| 2021-10-18 | 121.00 | 122.00 | 121.00 | 125.00 | 7,798 |
| 2021-10-15 | 123.00 | 123.00 | 121.00 | 124.25 | 33,396 |
| 2021-10-14 | 127.00 | 127.00 | 125.00 | 124.00 | 20,805 |
| 2021-10-13 | 127.00 | 127.00 | 125.00 | 130.50 | 7,825 |
| 2021-10-12 | 135.50 | 135.50 | 135.50 | 132.00 | 10,350 |
| 2021-10-11 | 132.00 | 132.00 | 132.00 | 132.00 | 595 |
| 2021-10-08 | 127.00 | 138.00 | 127.00 | 128.00 | 5,262 |
| 2021-10-07 | 127.00 | 127.00 | 127.00 | 132.50 | 213 |
| 2021-10-06 | 129.00 | 129.00 | 126.00 | 131.00 | 3,338 |
| 2021-10-05 | 129.00 | 129.00 | 129.00 | 129.00 | 11,027 |
| 2021-10-04 | 130.00 | 130.00 | 128.00 | 133.00 | 17,402 |
| 2021-10-01 | 131.00 | 136.00 | 131.00 | 136.00 | 509 |
| 2021-09-30 | 136.00 | 136.00 | 131.00 | 131.00 | 9,035 |
| 2021-09-29 | 130.50 | 130.50 | 130.00 | 136.00 | 5,091 |
| 2021-09-28 | 131.50 | 131.50 | 131.00 | 134.00 | 4,312 |
| 2021-09-27 | 134.00 | 134.00 | 130.00 | 134.50 | 15,410 |
| 2021-09-24 | 133.50 | 136.00 | 133.50 | 136.00 | 42 |
| 2021-09-23 | 132.50 | 132.50 | 132.50 | 133.50 | 16,637 |
| 2021-09-22 | 138.00 | 138.00 | 136.00 | 136.00 | 10 |
| 2021-09-21 | 136.00 | 136.00 | 130.50 | 138.00 | 5,863 |
| 2021-09-20 | 133.50 | 136.00 | 133.50 | 136.00 | 30 |
| 2021-09-17 | 132.00 | 132.00 | 132.00 | 133.50 | 20,951 |
| 2021-09-16 | 137.00 | 137.00 | 137.00 | 137.00 | 5,011 |
| 2021-09-15 | 132.00 | 132.00 | 132.00 | 137.00 | 197 |
| 2021-09-14 | 137.00 | 137.00 | 137.00 | 137.00 | 4,001 |
| 2021-09-13 | 138.50 | 138.50 | 137.00 | 137.00 | 5,598 |
| 2021-09-10 | 135.00 | 135.00 | 135.00 | 138.50 | 7,303 |
| 2021-09-09 | 134.50 | 134.50 | 134.50 | 138.25 | 2,883 |
| 2021-09-08 | 138.50 | 138.50 | 137.00 | 137.00 | 0 |
| 2021-09-07 | 132.50 | 132.50 | 132.50 | 138.50 | 4,781 |
| 2021-09-06 | 138.00 | 138.00 | 138.00 | 138.00 | 1,538 |
| 2021-09-03 | 134.00 | 134.00 | 134.00 | 138.00 | 632 |
| 2021-09-02 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2021-09-01 | 135.75 | 137.00 | 135.75 | 137.00 | 40,361 |
| 2021-08-31 | 136.75 | 136.75 | 135.75 | 135.75 | 15,281 |
| 2021-08-30 | 136.75 | 136.75 | 136.75 | 136.75 | 0 |
| 2021-08-27 | 138.50 | 139.00 | 134.00 | 136.75 | 5,698 |
| 2021-08-26 | 136.50 | 137.00 | 133.50 | 137.75 | 9,171 |
| 2021-08-25 | 136.00 | 136.00 | 133.50 | 133.50 | 28,920 |
| 2021-08-24 | 135.25 | 136.00 | 135.25 | 136.00 | 12,305 |
| 2021-08-23 | 134.50 | 134.50 | 133.50 | 135.25 | 9,366 |
| 2021-08-20 | 131.50 | 131.50 | 131.50 | 131.50 | 8,648 |
| 2021-08-19 | 133.00 | 133.00 | 133.00 | 135.00 | 8,383 |
| 2021-08-18 | 133.50 | 135.00 | 133.50 | 135.00 | 25,786 |
| 2021-08-17 | 130.00 | 130.00 | 130.00 | 133.50 | 9,033 |
| 2021-08-16 | 135.00 | 135.00 | 131.00 | 133.00 | 46,135 |
| 2021-08-13 | 141.25 | 141.25 | 140.00 | 140.00 | 23,405 |
| 2021-08-12 | 138.00 | 138.00 | 137.50 | 141.25 | 15,853 |
| 2021-08-11 | 138.00 | 138.00 | 135.00 | 135.00 | 3,399 |
| 2021-08-10 | 138.00 | 138.00 | 138.00 | 141.50 | 22,287 |
| 2021-08-09 | 138.00 | 138.00 | 136.00 | 139.75 | 33,042 |
| 2021-08-06 | 138.50 | 138.50 | 138.00 | 138.00 | 2,257 |
| 2021-08-05 | 142.50 | 142.50 | 141.50 | 141.50 | 2,318 |
| 2021-08-04 | 140.50 | 140.50 | 140.00 | 142.50 | 5,155 |
| 2021-08-03 | 140.00 | 140.00 | 140.00 | 142.50 | 27,364 |
| 2021-08-02 | 139.50 | 143.50 | 139.50 | 143.50 | 33,201 |
| 2021-07-30 | 139.50 | 139.50 | 139.50 | 139.50 | 112,925 |
| 2021-07-29 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2021-07-28 | 135.00 | 135.00 | 135.00 | 139.50 | 8,575 |
| 2021-07-27 | 139.50 | 140.00 | 135.00 | 135.00 | 12,695 |
| 2021-07-26 | 135.50 | 136.00 | 135.50 | 136.00 | 1,300 |
| 2021-07-23 | 139.00 | 139.00 | 139.00 | 135.50 | 11,958 |
| 2021-07-22 | 135.00 | 135.00 | 132.00 | 135.50 | 17,334 |
| 2021-07-21 | 134.00 | 134.00 | 134.00 | 134.00 | 1,670 |
| 2021-07-20 | 135.00 | 135.00 | 128.00 | 134.00 | 3,559 |
| 2021-07-19 | 134.50 | 134.50 | 134.50 | 135.50 | 29,012 |
| 2021-07-16 | 136.00 | 140.00 | 136.00 | 140.00 | 10,231 |
| 2021-07-15 | 138.00 | 138.00 | 128.00 | 134.50 | 27,463 |
| 2021-07-14 | 138.00 | 138.00 | 138.00 | 138.00 | 9,846 |
| 2021-07-13 | 142.00 | 142.00 | 142.00 | 142.00 | 11,550 |
| 2021-07-12 | 150.00 | 150.00 | 150.00 | 144.00 | 148,076 |
| 2021-07-09 | 144.00 | 144.00 | 144.00 | 144.00 | 37,839 |
| 2021-07-08 | 145.25 | 145.25 | 144.00 | 144.00 | 49,223 |
| 2021-07-07 | 144.00 | 145.25 | 144.00 | 145.25 | 532 |
| 2021-07-06 | 144.25 | 144.25 | 144.00 | 144.00 | 5,093 |
| 2021-07-05 | 143.75 | 144.25 | 143.75 | 144.25 | 10,331 |
| 2021-07-02 | 138.50 | 138.50 | 138.00 | 143.75 | 20,040 |
| 2021-07-01 | 145.00 | 145.00 | 145.00 | 144.00 | 3,365 |
| 2021-06-30 | 138.50 | 138.50 | 138.50 | 144.00 | 68 |
| 2021-06-29 | 140.00 | 140.00 | 140.00 | 144.75 | 18,220 |
| 2021-06-28 | 150.00 | 150.00 | 140.00 | 144.75 | 22,402 |
| 2021-06-25 | 143.00 | 149.00 | 143.00 | 145.00 | 45,243 |