Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-05-22 | 196.00 | 196.00 | 196.00 | 196.00 | 500 |
| 2026-05-21 | 196.00 | 196.00 | 196.00 | 196.00 | 26 |
| 2026-05-20 | 199.00 | 199.00 | 196.00 | 196.00 | 4,741 |
| 2026-05-19 | 199.00 | 199.00 | 199.00 | 199.00 | 1,986 |
| 2026-05-18 | 198.00 | 199.00 | 196.00 | 199.00 | 0 |
| 2026-05-15 | 196.00 | 192.00 | 192.00 | 192.00 | 14,296 |
| 2026-05-14 | 197.00 | 197.00 | 194.00 | 196.00 | 1,832 |
| 2026-05-13 | 194.50 | 202.00 | 202.00 | 202.00 | 2 |
| 2026-05-12 | 197.00 | 197.00 | 194.50 | 194.50 | 2,968 |
| 2026-05-11 | 196.00 | 197.00 | 196.00 | 197.00 | 1,220 |
| 2026-05-08 | 197.00 | 197.00 | 196.00 | 196.00 | 162 |
| 2026-05-07 | 199.00 | 199.00 | 197.00 | 197.00 | 3,977 |
| 2026-05-06 | 199.00 | 200.00 | 199.00 | 199.00 | 0 |
| 2026-05-05 | 199.00 | 206.00 | 199.00 | 199.00 | 5 |
| 2026-05-04 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-01 | 199.00 | 204.00 | 199.00 | 199.00 | 4,939 |
| 2026-04-30 | 199.50 | 200.50 | 199.00 | 199.00 | 58,378 |
| 2026-04-29 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-04-28 | 199.00 | 201.00 | 199.00 | 201.00 | 10,000 |
| 2026-04-27 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-04-24 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-04-23 | 199.00 | 199.00 | 199.00 | 199.00 | 51 |
| 2026-04-22 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-04-21 | 200.00 | 202.00 | 199.50 | 199.50 | 56 |
| 2026-04-20 | 200.00 | 200.00 | 200.00 | 200.00 | 4,618 |
| 2026-04-17 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-04-16 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-04-15 | 199.00 | 195.00 | 192.00 | 195.00 | 6,365 |
| 2026-04-14 | 199.00 | 200.00 | 199.00 | 199.00 | 4,279 |
| 2026-04-13 | 199.00 | 199.00 | 199.00 | 199.00 | 3,411 |
| 2026-04-10 | 199.00 | 199.00 | 199.00 | 199.00 | 860 |
| 2026-04-09 | 199.00 | 210.00 | 210.00 | 210.00 | 14,060 |
| 2026-04-08 | 200.00 | 200.00 | 199.00 | 199.00 | 15 |
| 2026-04-07 | 204.00 | 204.00 | 196.00 | 196.00 | 11,140 |
| 2026-04-06 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-04-03 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-04-02 | 198.00 | 199.00 | 195.00 | 199.00 | 19,123 |
| 2026-04-01 | 201.00 | 202.00 | 200.00 | 200.00 | 27,259 |
| 2026-03-31 | 201.00 | 201.00 | 201.00 | 201.00 | 63 |
| 2026-03-30 | 201.50 | 201.50 | 201.00 | 201.00 | 6,010 |
| 2026-03-27 | 201.50 | 195.00 | 195.00 | 195.00 | 1,264 |
| 2026-03-26 | 201.50 | 201.50 | 201.50 | 201.50 | 2,446 |
| 2026-03-25 | 201.50 | 201.50 | 201.50 | 201.50 | 1,902 |
| 2026-03-24 | 201.50 | 201.50 | 201.50 | 201.50 | 4,905 |
| 2026-03-23 | 206.00 | 206.00 | 198.50 | 201.50 | 11,494 |
| 2026-03-20 | 203.00 | 207.00 | 203.00 | 206.00 | 9,474 |
| 2026-03-19 | 201.00 | 204.00 | 201.00 | 204.00 | 10,003 |
| 2026-03-18 | 198.00 | 208.00 | 198.00 | 202.00 | 10,559 |
| 2026-03-17 | 202.00 | 202.00 | 200.00 | 200.00 | 16,914 |
| 2026-03-16 | 197.00 | 200.00 | 200.00 | 200.00 | 15,227 |
| 2026-03-13 | 197.00 | 198.00 | 197.00 | 197.00 | 6,158 |
| 2026-03-12 | 197.00 | 202.00 | 202.00 | 202.00 | 19,034 |
| 2026-03-11 | 193.00 | 197.00 | 193.00 | 197.00 | 11 |
| 2026-03-10 | 190.50 | 193.00 | 190.50 | 193.00 | 9,466 |
| 2026-03-09 | 189.50 | 195.00 | 194.00 | 194.00 | 32,752 |
| 2026-03-06 | 192.50 | 192.50 | 190.50 | 190.50 | 606 |
| 2026-03-05 | 187.00 | 190.50 | 187.00 | 190.50 | 520 |
| 2026-03-04 | 187.00 | 187.50 | 187.00 | 187.00 | 10,293 |
| 2026-03-03 | 187.00 | 180.00 | 176.00 | 180.00 | 11,497 |
| 2026-03-02 | 192.00 | 188.00 | 180.00 | 180.00 | 11,244 |
| 2026-02-27 | 177.00 | 192.00 | 177.00 | 192.00 | 5,232 |
| 2026-02-26 | 179.00 | 185.50 | 179.00 | 185.50 | 5,546 |
| 2026-02-25 | 175.00 | 183.50 | 175.00 | 182.50 | 10,038 |
| 2026-02-24 | 181.50 | 181.00 | 176.00 | 181.00 | 4,138 |
| 2026-02-23 | 179.50 | 184.00 | 173.00 | 180.00 | 39 |
| 2026-02-20 | 176.00 | 179.50 | 176.00 | 179.50 | 6,205 |
| 2026-02-19 | 174.00 | 175.00 | 174.00 | 175.00 | 13,450 |
| 2026-02-18 | 172.00 | 174.00 | 172.00 | 174.00 | 11,000 |
| 2026-02-17 | 169.00 | 172.50 | 169.00 | 172.00 | 0 |
| 2026-02-16 | 167.00 | 169.00 | 167.00 | 169.00 | 16,751 |
| 2026-02-13 | 167.00 | 168.00 | 167.00 | 167.00 | 7,824 |
| 2026-02-12 | 163.50 | 167.00 | 163.50 | 167.00 | 6,796 |
| 2026-02-11 | 163.00 | 164.00 | 163.00 | 164.00 | 0 |
| 2026-02-10 | 161.00 | 163.00 | 161.00 | 163.00 | 1,500 |
| 2026-02-09 | 161.00 | 162.50 | 161.00 | 162.50 | 2,645 |
| 2026-02-06 | 160.00 | 165.00 | 160.00 | 160.00 | 5,791 |
| 2026-02-05 | 160.00 | 160.00 | 160.00 | 160.00 | 1,218 |
| 2026-02-04 | 167.50 | 167.50 | 160.00 | 160.00 | 18,260 |
| 2026-02-03 | 160.00 | 167.50 | 160.00 | 167.50 | 3,608 |
| 2026-02-02 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-01-30 | 161.00 | 165.00 | 160.00 | 160.00 | 3,315 |
| 2026-01-29 | 160.50 | 162.00 | 160.00 | 161.00 | 0 |
| 2026-01-28 | 164.50 | 164.50 | 160.00 | 160.50 | 0 |
| 2026-01-27 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
| 2026-01-26 | 164.50 | 159.00 | 159.00 | 164.50 | 5,111 |
| 2026-01-23 | 159.00 | 170.00 | 159.00 | 170.00 | 201 |
| 2026-01-22 | 161.50 | 170.00 | 153.00 | 170.00 | 1,210 |
| 2026-01-21 | 160.50 | 161.50 | 160.50 | 161.50 | 2,009 |
| 2026-01-20 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-01-19 | 160.50 | 160.50 | 160.50 | 160.50 | 2,735 |
| 2026-01-16 | 166.00 | 166.50 | 166.00 | 166.50 | 1,704 |
| 2026-01-15 | 168.00 | 168.00 | 166.00 | 166.00 | 1,249 |
| 2026-01-14 | 166.00 | 166.00 | 165.00 | 166.00 | 2,771 |
| 2026-01-13 | 163.00 | 165.00 | 163.00 | 165.00 | 300 |
| 2026-01-12 | 161.00 | 169.00 | 162.00 | 163.00 | 9,997 |
| 2026-01-09 | 161.00 | 161.00 | 160.00 | 160.00 | 621 |
| 2026-01-08 | 160.00 | 160.00 | 159.50 | 160.00 | 9,531 |
| 2026-01-07 | 160.00 | 160.00 | 159.50 | 159.50 | 1,093 |
| 2026-01-06 | 159.50 | 159.50 | 158.00 | 159.50 | 1,275 |
| 2026-01-05 | 159.00 | 168.00 | 158.00 | 168.00 | 29,350 |
| 2026-01-02 | 157.00 | 158.00 | 153.00 | 158.00 | 7,229 |
| 2026-01-01 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-12-31 | 156.00 | 154.00 | 153.00 | 153.00 | 20 |
| 2025-12-30 | 156.00 | 156.00 | 152.50 | 152.50 | 27 |
| 2025-12-29 | 156.00 | 153.00 | 153.00 | 153.00 | 5,751 |
| 2025-12-26 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-12-25 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-12-24 | 156.00 | 156.00 | 152.50 | 152.50 | 0 |
| 2025-12-23 | 157.00 | 157.00 | 152.50 | 152.50 | 6,500 |
| 2025-12-22 | 154.00 | 154.00 | 152.00 | 153.00 | 52 |
| 2025-12-19 | 151.50 | 152.00 | 151.50 | 152.00 | 3,842 |
| 2025-12-18 | 151.50 | 152.00 | 151.00 | 151.00 | 2,000 |
| 2025-12-17 | 151.50 | 148.00 | 147.00 | 148.00 | 1,648 |
| 2025-12-16 | 151.50 | 151.50 | 151.50 | 151.50 | 10,251 |
| 2025-12-15 | 152.50 | 152.50 | 151.50 | 152.00 | 547 |
| 2025-12-12 | 157.50 | 157.50 | 152.50 | 152.50 | 0 |
| 2025-12-11 | 158.00 | 159.00 | 157.00 | 157.50 | 4,932 |
| 2025-12-10 | 156.00 | 156.00 | 153.00 | 153.00 | 5,493 |
| 2025-12-09 | 157.50 | 158.50 | 152.00 | 152.00 | 22,009 |
| 2025-12-08 | 159.50 | 152.00 | 152.00 | 152.00 | 613 |
| 2025-12-05 | 156.00 | 161.00 | 156.00 | 159.00 | 17,500 |
| 2025-12-04 | 163.00 | 163.00 | 156.00 | 156.00 | 5,000 |
| 2025-12-03 | 165.00 | 165.00 | 163.00 | 163.00 | 4,022 |
| 2025-12-02 | 170.00 | 180.00 | 168.00 | 169.00 | 51,024 |
| 2025-12-01 | 170.00 | 174.00 | 165.00 | 165.00 | 17,600 |
| 2025-11-28 | 170.00 | 180.00 | 165.00 | 174.00 | 37,917 |
| 2025-11-27 | 169.50 | 180.00 | 173.00 | 174.00 | 217,424 |
| 2025-11-26 | 169.50 | 172.50 | 169.50 | 172.50 | 187,773 |
| 2025-11-25 | 169.50 | 171.50 | 169.50 | 171.50 | 223,877 |
| 2025-11-24 | 169.50 | 170.50 | 169.50 | 170.50 | 114,649 |
| 2025-11-21 | 169.00 | 174.00 | 169.00 | 170.50 | 190,006 |
| 2025-11-20 | 170.00 | 175.00 | 170.00 | 174.00 | 186,020 |
| 2025-11-19 | 170.00 | 174.50 | 170.00 | 174.50 | 173,666 |
| 2025-11-18 | 171.00 | 173.00 | 171.00 | 173.00 | 29,791 |
| 2025-11-17 | 169.00 | 182.00 | 172.00 | 173.00 | 153,661 |
| 2025-11-14 | 171.00 | 183.00 | 171.00 | 171.00 | 189,586 |
| 2025-11-13 | 176.00 | 176.00 | 171.00 | 171.00 | 3,013 |
| 2025-11-12 | 182.00 | 182.00 | 175.00 | 179.50 | 36,666 |
| 2025-11-11 | 174.50 | 182.00 | 174.00 | 182.00 | 82,135 |
| 2025-11-10 | 175.00 | 179.00 | 173.50 | 173.50 | 33,084 |
| 2025-11-07 | 168.00 | 172.00 | 161.00 | 172.00 | 31,135 |
| 2025-11-06 | 175.00 | 175.50 | 170.00 | 170.00 | 50,177 |
| 2025-11-05 | 147.00 | 179.00 | 168.00 | 174.00 | 146,681 |
| 2025-11-04 | 147.00 | 147.00 | 146.50 | 147.00 | 1 |
| 2025-11-03 | 147.00 | 147.00 | 147.00 | 147.00 | 5,071 |
| 2025-10-31 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-10-30 | 150.00 | 150.00 | 147.00 | 147.00 | 5,243 |
| 2025-10-29 | 148.50 | 154.00 | 154.00 | 154.00 | 2,516 |
| 2025-10-28 | 146.50 | 148.50 | 146.50 | 148.50 | 6,797 |
| 2025-10-27 | 146.00 | 148.00 | 146.00 | 146.50 | 2,500 |
| 2025-10-24 | 145.00 | 146.00 | 145.00 | 145.50 | 2,463 |
| 2025-10-23 | 147.00 | 147.00 | 145.00 | 145.00 | 1 |
| 2025-10-22 | 150.00 | 150.00 | 147.00 | 147.00 | 12,163 |
| 2025-10-21 | 148.00 | 149.00 | 148.00 | 148.00 | 14,250 |
| 2025-10-20 | 147.00 | 148.00 | 147.00 | 148.00 | 167 |
| 2025-10-17 | 146.00 | 147.00 | 146.00 | 147.00 | 3,350 |
| 2025-10-16 | 145.00 | 147.00 | 147.00 | 147.00 | 12,513 |
| 2025-10-15 | 146.00 | 146.00 | 145.00 | 145.00 | 1,833 |
| 2025-10-14 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-10-13 | 146.00 | 146.00 | 146.00 | 146.00 | 6,181 |
| 2025-10-10 | 147.50 | 147.50 | 146.00 | 146.00 | 4,284 |
| 2025-10-09 | 144.00 | 147.50 | 144.00 | 147.50 | 707 |
| 2025-10-08 | 143.50 | 144.00 | 143.50 | 144.00 | 8,560 |
| 2025-10-07 | 144.00 | 144.00 | 143.50 | 143.50 | 640 |
| 2025-10-06 | 143.00 | 144.00 | 143.00 | 144.00 | 11,518 |
| 2025-10-03 | 140.00 | 143.00 | 140.00 | 143.00 | 3,374 |
| 2025-10-02 | 140.50 | 140.50 | 140.00 | 140.00 | 9,668 |
| 2025-10-01 | 141.00 | 142.00 | 141.00 | 142.00 | 36,941 |
| 2025-09-30 | 136.00 | 147.00 | 136.50 | 147.00 | 22,315 |
| 2025-09-29 | 136.00 | 137.00 | 137.00 | 137.00 | 1,456 |
| 2025-09-26 | 136.00 | 136.00 | 136.00 | 136.00 | 6,000 |
| 2025-09-25 | 136.00 | 136.00 | 136.00 | 136.00 | 6,044 |
| 2025-09-24 | 136.00 | 135.00 | 135.00 | 135.00 | 10,183 |
| 2025-09-23 | 135.50 | 140.00 | 136.00 | 140.00 | 2,755 |
| 2025-09-22 | 136.00 | 136.50 | 135.50 | 135.50 | 0 |
| 2025-09-19 | 134.50 | 132.00 | 132.00 | 132.00 | 2,739 |
| 2025-09-18 | 132.50 | 134.50 | 132.00 | 134.50 | 11,000 |
| 2025-09-17 | 133.00 | 133.00 | 132.50 | 132.50 | 0 |
| 2025-09-16 | 132.50 | 137.00 | 137.00 | 137.00 | 26,001 |
| 2025-09-15 | 132.00 | 132.50 | 132.00 | 132.50 | 32,559 |
| 2025-09-12 | 132.00 | 132.50 | 132.00 | 132.00 | 3,284 |
| 2025-09-11 | 131.00 | 131.50 | 131.00 | 131.50 | 0 |
| 2025-09-10 | 131.50 | 132.50 | 131.50 | 132.50 | 13,526 |
| 2025-09-09 | 131.50 | 131.50 | 131.50 | 131.50 | 10,027 |
| 2025-09-08 | 131.00 | 132.00 | 131.00 | 131.50 | 51,694 |
| 2025-09-05 | 131.00 | 131.00 | 131.00 | 131.00 | 1,940 |
| 2025-09-04 | 131.00 | 131.00 | 131.00 | 131.00 | 1,880 |
| 2025-09-03 | 130.50 | 132.00 | 132.00 | 132.00 | 13,801 |
| 2025-09-02 | 130.00 | 130.50 | 130.00 | 130.50 | 17,900 |
| 2025-09-01 | 129.50 | 130.00 | 129.50 | 130.00 | 2,638 |
| 2025-08-29 | 129.50 | 125.00 | 125.00 | 130.00 | 5,085 |
| 2025-08-28 | 129.00 | 130.00 | 129.00 | 130.00 | 0 |
| 2025-08-27 | 130.00 | 130.00 | 129.50 | 129.50 | 0 |
| 2025-08-26 | 130.00 | 130.00 | 130.00 | 130.00 | 5,021 |
| 2025-08-25 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-22 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-20 | 130.00 | 130.00 | 130.00 | 130.00 | 251 |
| 2025-08-19 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-18 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2025-08-15 | 129.50 | 129.50 | 128.50 | 129.50 | 5,100 |
| 2025-08-14 | 129.50 | 129.50 | 127.00 | 129.50 | 13,352 |
| 2025-08-13 | 129.50 | 127.00 | 127.00 | 127.00 | 3,977 |
| 2025-08-12 | 129.50 | 129.50 | 127.00 | 127.00 | 2 |
| 2025-08-11 | 129.50 | 129.50 | 129.50 | 129.50 | 114 |
| 2025-08-08 | 129.50 | 129.50 | 129.50 | 129.50 | 443 |
| 2025-08-07 | 130.00 | 130.00 | 128.50 | 128.50 | 9,229 |
| 2025-08-06 | 130.50 | 130.50 | 130.00 | 130.00 | 400 |
| 2025-08-05 | 130.50 | 130.50 | 130.50 | 130.50 | 3,665 |
| 2025-08-04 | 130.00 | 130.50 | 125.00 | 130.50 | 9,004 |
| 2025-08-01 | 130.00 | 130.50 | 130.00 | 130.00 | 13,416 |
| 2025-07-31 | 129.00 | 130.00 | 129.00 | 130.00 | 0 |
| 2025-07-30 | 130.00 | 130.00 | 130.00 | 130.00 | 8,658 |
| 2025-07-29 | 129.50 | 130.00 | 129.50 | 130.00 | 4,578 |
| 2025-07-28 | 127.50 | 133.00 | 133.00 | 133.00 | 36,436 |
| 2025-07-25 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2025-07-24 | 126.50 | 127.50 | 126.50 | 127.50 | 1,615 |
| 2025-07-23 | 126.50 | 128.00 | 126.50 | 128.00 | 31,674 |
| 2025-07-22 | 126.50 | 126.50 | 123.00 | 126.50 | 1,432 |
| 2025-07-21 | 126.00 | 126.50 | 126.00 | 126.50 | 2 |
| 2025-07-18 | 126.00 | 130.00 | 127.00 | 127.00 | 10,365 |
| 2025-07-17 | 125.50 | 126.00 | 125.50 | 126.00 | 1,578 |
| 2025-07-16 | 124.00 | 125.50 | 124.00 | 125.50 | 93,650 |
| 2025-07-15 | 124.00 | 125.00 | 125.00 | 125.00 | 2,636 |
| 2025-07-14 | 123.50 | 125.00 | 122.00 | 123.00 | 2,442 |
| 2025-07-11 | 122.50 | 125.00 | 125.00 | 125.00 | 611 |
| 2025-07-10 | 123.50 | 123.50 | 123.50 | 123.50 | 9,611 |
| 2025-07-09 | 124.00 | 124.00 | 124.00 | 124.00 | 12,059 |
| 2025-07-08 | 122.00 | 122.50 | 122.00 | 122.50 | 574 |
| 2025-07-07 | 121.50 | 122.00 | 121.50 | 122.00 | 12,100 |
| 2025-07-04 | 118.50 | 121.50 | 118.50 | 121.50 | 50,549 |
| 2025-07-03 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2025-07-02 | 118.50 | 118.50 | 118.50 | 118.50 | 42 |
| 2025-07-01 | 118.00 | 118.50 | 118.00 | 118.50 | 2,300 |
| 2025-06-30 | 118.50 | 118.50 | 117.50 | 118.00 | 1,750 |
| 2025-06-27 | 118.50 | 118.50 | 118.50 | 118.50 | 3 |
| 2025-06-26 | 117.50 | 117.50 | 117.50 | 117.50 | 10,000 |
| 2025-06-25 | 117.50 | 117.50 | 117.50 | 117.50 | 2,250 |
| 2025-06-24 | 117.50 | 117.50 | 117.50 | 117.50 | 25 |
| 2025-06-23 | 117.50 | 117.50 | 117.50 | 117.50 | 10,004 |
| 2025-06-20 | 118.00 | 118.50 | 118.00 | 118.50 | 836 |
| 2025-06-19 | 118.00 | 118.50 | 118.00 | 118.50 | 10,106 |
| 2025-06-18 | 118.50 | 118.50 | 118.50 | 118.50 | 9,997 |
| 2025-06-17 | 118.50 | 116.00 | 116.00 | 118.50 | 24,355 |
| 2025-06-16 | 118.00 | 118.50 | 118.00 | 118.50 | 21,220 |
| 2025-06-13 | 117.50 | 118.00 | 117.50 | 118.00 | 20,000 |
| 2025-06-12 | 117.50 | 121.00 | 121.00 | 121.00 | 10,441 |
| 2025-06-11 | 117.00 | 121.00 | 117.50 | 117.50 | 653 |
| 2025-06-10 | 116.50 | 119.00 | 116.50 | 117.00 | 8,469 |
| 2025-06-09 | 116.50 | 116.50 | 112.00 | 116.50 | 684 |
| 2025-06-06 | 115.50 | 121.00 | 116.00 | 121.00 | 30 |
| 2025-06-05 | 115.00 | 116.00 | 115.00 | 115.50 | 5,000 |
| 2025-06-04 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-06-03 | 114.00 | 115.00 | 111.00 | 115.00 | 5,399 |
| 2025-06-02 | 116.00 | 116.00 | 115.00 | 115.00 | 16,962 |
| 2025-05-30 | 115.50 | 116.00 | 115.50 | 116.00 | 1,755 |
| 2025-05-29 | 115.00 | 116.00 | 115.00 | 116.00 | 0 |
| 2025-05-28 | 115.00 | 116.00 | 115.00 | 116.00 | 7,500 |
| 2025-05-27 | 114.50 | 119.00 | 119.00 | 119.00 | 2,562 |
| 2025-05-26 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-05-23 | 118.00 | 118.00 | 118.00 | 115.50 | 18,814 |
| 2025-05-22 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2025-05-21 | 115.50 | 115.50 | 115.50 | 115.50 | 11,519 |
| 2025-05-20 | 114.50 | 115.50 | 114.50 | 115.50 | 0 |
| 2025-05-19 | 116.00 | 116.00 | 116.00 | 116.00 | 57,183 |
| 2025-05-16 | 116.00 | 115.00 | 115.00 | 115.00 | 1,777 |
| 2025-05-15 | 117.00 | 117.00 | 117.00 | 116.00 | 15 |
| 2025-05-14 | 116.00 | 116.00 | 116.00 | 116.00 | 1,011 |
| 2025-05-13 | 116.00 | 119.00 | 119.00 | 119.00 | 3,916 |
| 2025-05-12 | 115.50 | 116.00 | 115.50 | 116.00 | 0 |
| 2025-05-09 | 116.00 | 116.00 | 115.50 | 116.00 | 7,302 |
| 2025-05-08 | 116.00 | 116.00 | 116.00 | 116.00 | 7,118 |
| 2025-05-07 | 116.00 | 117.00 | 116.00 | 116.00 | 10,052 |
| 2025-05-06 | 119.00 | 119.00 | 116.00 | 116.00 | 33,132 |
| 2025-05-05 | 116.11 | 116.11 | 116.11 | 116.11 | 0 |
| 2025-05-02 | 117.00 | 117.00 | 116.50 | 116.50 | 7,468 |
| 2025-05-01 | 116.00 | 116.50 | 116.00 | 116.50 | 6,600 |
| 2025-04-30 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-29 | 115.00 | 116.00 | 115.00 | 116.00 | 4,707 |
| 2025-04-28 | 111.50 | 115.00 | 111.50 | 115.00 | 4,849 |
| 2025-04-25 | 111.50 | 111.50 | 111.50 | 111.50 | 256 |
| 2025-04-24 | 111.00 | 111.50 | 111.00 | 111.50 | 0 |
| 2025-04-23 | 109.00 | 113.00 | 110.00 | 111.00 | 91 |
| 2025-04-22 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-04-21 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-04-18 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-04-17 | 109.00 | 109.00 | 109.00 | 109.00 | 16 |
| 2025-04-16 | 109.00 | 109.00 | 109.00 | 109.00 | 410 |
| 2025-04-15 | 108.50 | 109.00 | 108.50 | 109.00 | 2,001 |
| 2025-04-14 | 108.50 | 113.00 | 113.00 | 108.50 | 1,502 |
| 2025-04-11 | 107.50 | 108.50 | 104.00 | 108.50 | 453 |
| 2025-04-10 | 106.50 | 107.00 | 106.50 | 107.00 | 0 |
| 2025-04-09 | 105.50 | 100.00 | 100.00 | 100.00 | 18,195 |
| 2025-04-08 | 105.50 | 106.50 | 106.00 | 106.50 | 14,835 |
| 2025-04-07 | 105.50 | 106.00 | 105.50 | 105.50 | 7,094 |
| 2025-04-04 | 112.50 | 112.50 | 111.50 | 111.50 | 0 |
| 2025-04-03 | 113.50 | 113.50 | 112.50 | 112.50 | 61,828 |
| 2025-04-02 | 109.50 | 113.50 | 109.50 | 113.50 | 17,920 |
| 2025-04-01 | 108.00 | 108.00 | 108.00 | 108.00 | 114 |
| 2025-03-31 | 109.50 | 109.50 | 108.00 | 108.00 | 0 |
| 2025-03-28 | 111.50 | 111.50 | 111.50 | 111.50 | 2,000 |
| 2025-03-27 | 111.00 | 111.50 | 111.00 | 111.50 | 10,408 |
| 2025-03-26 | 111.00 | 118.00 | 111.00 | 111.00 | 3,964 |
| 2025-03-25 | 111.00 | 111.00 | 111.00 | 111.00 | 10 |
| 2025-03-24 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2025-03-21 | 112.00 | 112.00 | 111.50 | 111.50 | 0 |
| 2025-03-20 | 113.50 | 113.50 | 111.50 | 112.00 | 0 |
| 2025-03-19 | 114.50 | 114.50 | 114.50 | 114.50 | 9,577 |
| 2025-03-18 | 114.50 | 114.50 | 114.50 | 114.50 | 12,241 |
| 2025-03-17 | 113.00 | 115.00 | 115.00 | 115.00 | 875 |
| 2025-03-14 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-13 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-12 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-11 | 113.50 | 113.50 | 113.50 | 113.50 | 1,078 |
| 2025-03-10 | 113.50 | 113.50 | 113.50 | 113.50 | 735 |
| 2025-03-07 | 113.50 | 113.50 | 113.50 | 113.50 | 5,996 |
| 2025-03-06 | 113.50 | 113.50 | 113.50 | 113.50 | 7,250 |
| 2025-03-05 | 114.50 | 114.50 | 113.50 | 113.50 | 19,920 |
| 2025-03-04 | 115.00 | 115.00 | 112.00 | 112.00 | 12,700 |
| 2025-03-03 | 115.50 | 115.50 | 115.00 | 115.00 | 18,741 |
| 2025-02-28 | 115.50 | 117.50 | 115.50 | 116.50 | 19,586 |
| 2025-02-27 | 117.00 | 117.00 | 116.50 | 116.50 | 1,005 |
| 2025-02-26 | 116.50 | 117.00 | 116.50 | 117.00 | 1 |
| 2025-02-25 | 116.50 | 116.50 | 116.50 | 116.50 | 47,884 |
| 2025-02-24 | 115.50 | 116.00 | 115.50 | 116.00 | 0 |
| 2025-02-21 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2025-02-20 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2025-02-19 | 117.00 | 117.50 | 117.00 | 117.50 | 0 |
| 2025-02-18 | 117.00 | 117.00 | 117.00 | 117.00 | 16,754 |
| 2025-02-17 | 116.00 | 117.00 | 116.00 | 117.00 | 820 |
| 2025-02-14 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-02-13 | 116.00 | 116.00 | 116.00 | 116.00 | 31,682 |
| 2025-02-12 | 115.50 | 116.00 | 115.50 | 116.00 | 7,487 |
| 2025-02-11 | 115.50 | 115.50 | 115.50 | 115.50 | 1 |
| 2025-02-10 | 114.50 | 118.00 | 114.50 | 115.50 | 3,987 |
| 2025-02-07 | 115.50 | 115.50 | 115.50 | 115.50 | 8,538 |
| 2025-02-06 | 116.50 | 116.50 | 116.50 | 116.50 | 20,684 |
| 2025-02-05 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2025-02-04 | 116.50 | 116.50 | 116.50 | 116.50 | 14,223 |
| 2025-02-03 | 116.50 | 116.50 | 116.50 | 116.50 | 5,000 |
| 2025-01-31 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2025-01-30 | 116.50 | 116.50 | 116.50 | 116.50 | 13,983 |
| 2025-01-29 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2025-01-28 | 115.50 | 116.50 | 115.50 | 116.50 | 0 |
| 2025-01-27 | 114.50 | 115.50 | 114.50 | 115.50 | 836 |
| 2025-01-24 | 116.50 | 116.50 | 114.00 | 116.50 | 0 |
| 2025-01-23 | 116.50 | 116.50 | 116.50 | 116.50 | 10,150 |
| 2025-01-22 | 117.00 | 117.00 | 116.50 | 116.50 | 6,500 |
| 2025-01-21 | 116.50 | 117.00 | 116.50 | 117.00 | 941 |
| 2025-01-20 | 116.00 | 116.00 | 116.00 | 116.00 | 39,704 |
| 2025-01-17 | 115.50 | 116.00 | 115.50 | 116.00 | 75 |
| 2025-01-16 | 115.50 | 112.00 | 111.00 | 112.00 | 6,367 |
| 2025-01-15 | 111.50 | 116.00 | 111.50 | 116.00 | 15,897 |
| 2025-01-14 | 110.50 | 111.50 | 110.50 | 111.50 | 4,000 |
| 2025-01-13 | 108.50 | 110.50 | 108.50 | 110.50 | 936 |
| 2025-01-10 | 109.00 | 115.00 | 115.00 | 115.00 | 4,456 |
| 2025-01-09 | 109.00 | 109.00 | 109.00 | 109.00 | 3,481 |
| 2025-01-08 | 109.00 | 109.00 | 109.00 | 109.00 | 44 |
| 2025-01-07 | 109.00 | 109.00 | 109.00 | 109.00 | 3,251 |
| 2025-01-06 | 109.00 | 109.00 | 109.00 | 109.00 | 9 |
| 2025-01-03 | 109.50 | 109.50 | 109.00 | 109.00 | 0 |
| 2025-01-02 | 109.50 | 109.50 | 109.50 | 109.50 | 3,211 |
| 2025-01-01 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-12-31 | 111.00 | 110.00 | 110.00 | 110.00 | 6,440 |
| 2024-12-30 | 112.00 | 112.00 | 111.00 | 111.00 | 1,780 |
| 2024-12-27 | 112.00 | 112.00 | 112.00 | 112.00 | 4,324 |
| 2024-12-26 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-12-25 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-12-24 | 112.00 | 112.00 | 112.00 | 112.00 | 1,505 |
| 2024-12-23 | 110.00 | 111.50 | 110.00 | 111.50 | 16,143 |
| 2024-12-20 | 109.00 | 110.00 | 109.00 | 110.00 | 0 |
| 2024-12-19 | 111.50 | 111.50 | 108.00 | 109.00 | 15,657 |
| 2024-12-18 | 111.50 | 111.50 | 111.50 | 111.50 | 746 |
| 2024-12-17 | 111.50 | 111.50 | 111.50 | 111.50 | 26,846 |
| 2024-12-16 | 110.50 | 109.00 | 109.00 | 109.00 | 11,140 |
| 2024-12-13 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-12-12 | 111.00 | 111.50 | 111.00 | 111.50 | 128 |
| 2024-12-11 | 111.00 | 111.50 | 111.00 | 111.50 | 0 |
| 2024-12-10 | 111.50 | 111.50 | 110.00 | 111.00 | 4,080 |
| 2024-12-09 | 110.00 | 111.00 | 110.00 | 111.00 | 4,310 |
| 2024-12-06 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-12-05 | 112.00 | 110.00 | 104.00 | 110.00 | 6,315 |
| 2024-12-04 | 112.00 | 112.00 | 111.50 | 111.50 | 7 |
| 2024-12-03 | 111.50 | 109.00 | 109.00 | 109.00 | 2,001 |
| 2024-12-02 | 113.00 | 111.50 | 108.00 | 111.50 | 19,366 |
| 2024-11-29 | 113.00 | 113.00 | 112.50 | 112.50 | 3,035 |
| 2024-11-28 | 113.00 | 113.00 | 112.50 | 112.50 | 0 |
| 2024-11-27 | 113.00 | 113.00 | 112.50 | 112.50 | 0 |
| 2024-11-26 | 113.00 | 113.00 | 112.50 | 112.50 | 13,454 |
| 2024-11-25 | 113.00 | 113.00 | 112.50 | 112.50 | 3,300 |
| 2024-11-22 | 113.00 | 113.00 | 112.50 | 112.50 | 0 |
| 2024-11-21 | 113.00 | 113.00 | 112.50 | 112.50 | 0 |
| 2024-11-20 | 113.00 | 112.50 | 111.00 | 112.50 | 5,378 |
| 2024-11-19 | 113.00 | 113.00 | 112.50 | 112.50 | 6,693 |
| 2024-11-18 | 113.00 | 113.00 | 112.50 | 112.50 | 0 |
| 2024-11-15 | 112.00 | 109.00 | 109.00 | 109.00 | 10,654 |
| 2024-11-14 | 112.00 | 112.00 | 111.50 | 111.50 | 4,550 |
| 2024-11-13 | 112.00 | 114.00 | 114.00 | 111.50 | 1 |
| 2024-11-12 | 111.00 | 111.50 | 109.00 | 111.50 | 2,490 |
| 2024-11-11 | 110.50 | 111.00 | 110.50 | 111.00 | 8,131 |
| 2024-11-08 | 110.50 | 110.50 | 110.50 | 110.50 | 644 |
| 2024-11-07 | 111.00 | 109.00 | 109.00 | 109.00 | 5,697 |
| 2024-11-06 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-11-05 | 111.00 | 111.00 | 110.50 | 110.50 | 40,600 |
| 2024-11-04 | 109.50 | 109.50 | 106.00 | 109.50 | 384 |
| 2024-11-01 | 106.50 | 109.50 | 106.50 | 109.50 | 20,030 |
| 2024-10-31 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-10-30 | 106.00 | 106.50 | 106.00 | 106.50 | 0 |
| 2024-10-29 | 106.00 | 113.00 | 113.00 | 113.00 | 13,707 |
| 2024-10-28 | 103.50 | 106.00 | 103.50 | 106.00 | 15,426 |
| 2024-10-25 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-10-24 | 103.50 | 103.50 | 103.50 | 103.50 | 2,000 |
| 2024-10-23 | 103.50 | 103.50 | 103.50 | 103.50 | 2,625 |
| 2024-10-22 | 104.00 | 104.00 | 103.50 | 103.50 | 0 |
| 2024-10-21 | 102.00 | 104.00 | 102.00 | 104.00 | 9,583 |
| 2024-10-18 | 102.00 | 102.00 | 102.00 | 102.00 | 1,035 |
| 2024-10-17 | 102.00 | 102.00 | 102.00 | 102.00 | 9,041 |
| 2024-10-16 | 102.00 | 102.00 | 102.00 | 102.00 | 10,000 |
| 2024-10-15 | 103.50 | 104.50 | 102.00 | 102.00 | 28,718 |
| 2024-10-14 | 104.00 | 104.00 | 103.50 | 103.50 | 25,829 |
| 2024-10-11 | 104.50 | 106.00 | 102.00 | 104.50 | 29,081 |
| 2024-10-10 | 97.75 | 108.00 | 97.75 | 106.50 | 48,166 |
| 2024-10-09 | 96.00 | 98.50 | 96.00 | 98.50 | 44,765 |
| 2024-10-08 | 97.00 | 97.50 | 96.00 | 96.00 | 15,654 |
| 2024-10-07 | 97.00 | 96.00 | 96.00 | 96.00 | 3,861 |
| 2024-10-04 | 96.00 | 97.00 | 96.00 | 97.00 | 7,207 |
| 2024-10-03 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
| 2024-10-02 | 96.00 | 97.00 | 96.00 | 96.00 | 8,000 |
| 2024-10-01 | 96.00 | 97.00 | 95.00 | 97.00 | 16,114 |
| 2024-09-30 | 98.50 | 97.25 | 96.00 | 96.00 | 48,502 |
| 2024-09-27 | 98.50 | 98.50 | 98.50 | 98.50 | 0 |
| 2024-09-26 | 98.50 | 98.50 | 98.50 | 98.50 | 1 |
| 2024-09-25 | 98.50 | 98.50 | 97.50 | 97.50 | 5,842 |
| 2024-09-24 | 99.00 | 105.00 | 105.00 | 105.00 | 6,922 |
| 2024-09-23 | 99.50 | 99.50 | 99.00 | 99.00 | 31,652 |
| 2024-09-20 | 99.50 | 99.50 | 99.50 | 99.50 | 0 |
| 2024-09-19 | 99.50 | 99.50 | 99.50 | 99.50 | 0 |
| 2024-09-18 | 99.50 | 99.50 | 99.50 | 99.50 | 3,450 |
| 2024-09-17 | 99.00 | 100.00 | 99.00 | 100.00 | 11,892 |
| 2024-09-16 | 97.50 | 99.00 | 97.50 | 99.00 | 29,167 |
| 2024-09-13 | 97.00 | 97.50 | 97.00 | 97.50 | 13,264 |
| 2024-09-12 | 97.00 | 97.00 | 97.00 | 97.00 | 20,138 |
| 2024-09-11 | 97.50 | 97.00 | 96.00 | 97.00 | 7,169 |
| 2024-09-10 | 99.50 | 99.50 | 98.00 | 98.00 | 1,500 |
| 2024-09-09 | 99.50 | 99.50 | 99.50 | 99.50 | 849 |
| 2024-09-06 | 99.50 | 99.50 | 99.50 | 99.50 | 6,528 |
| 2024-09-05 | 100.00 | 100.00 | 99.50 | 99.50 | 19,645 |
| 2024-09-04 | 100.00 | 100.00 | 97.00 | 100.00 | 4 |
| 2024-09-03 | 102.00 | 102.00 | 100.00 | 100.00 | 9,764 |
| 2024-09-02 | 102.00 | 102.00 | 102.00 | 102.00 | 8,313 |
| 2024-08-30 | 103.00 | 103.00 | 103.00 | 103.00 | 13,626 |
| 2024-08-29 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-08-28 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-08-27 | 103.00 | 103.00 | 103.00 | 103.00 | 5,901 |
| 2024-08-26 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-08-23 | 103.00 | 103.00 | 103.00 | 103.00 | 2,091 |
| 2024-08-22 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-08-21 | 103.00 | 103.00 | 103.00 | 103.00 | 477 |
| 2024-08-20 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-08-19 | 103.00 | 103.00 | 103.00 | 103.00 | 2,947 |
| 2024-08-16 | 104.00 | 104.00 | 103.00 | 103.00 | 7,850 |
| 2024-08-15 | 104.00 | 104.00 | 104.00 | 104.00 | 2,040 |
| 2024-08-14 | 104.50 | 104.50 | 104.00 | 104.00 | 0 |
| 2024-08-13 | 104.50 | 104.50 | 104.50 | 104.50 | 13,993 |
| 2024-08-12 | 104.50 | 104.50 | 104.50 | 104.50 | 8,887 |
| 2024-08-09 | 104.50 | 104.50 | 104.50 | 104.50 | 117 |
| 2024-08-08 | 104.50 | 104.50 | 104.50 | 104.50 | 10,166 |
| 2024-08-07 | 104.00 | 104.50 | 104.00 | 104.50 | 0 |
| 2024-08-06 | 104.00 | 109.00 | 109.00 | 109.00 | 498 |
| 2024-08-05 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-08-02 | 104.50 | 104.50 | 104.00 | 104.00 | 499 |
| 2024-08-01 | 105.00 | 105.00 | 105.00 | 105.00 | 12,751 |
| 2024-07-31 | 105.00 | 105.00 | 105.00 | 105.00 | 81 |
| 2024-07-30 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-07-29 | 104.00 | 104.00 | 104.00 | 104.00 | 749 |
| 2024-07-26 | 103.50 | 104.00 | 103.50 | 104.00 | 0 |
| 2024-07-25 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-07-24 | 104.00 | 104.00 | 103.50 | 103.50 | 950 |
| 2024-07-23 | 103.50 | 104.00 | 103.50 | 104.00 | 235 |
| 2024-07-22 | 104.00 | 104.00 | 102.00 | 104.00 | 34,004 |
| 2024-07-19 | 116.00 | 116.50 | 104.00 | 104.00 | 29,245 |
| 2024-07-18 | 104.00 | 104.00 | 104.00 | 104.00 | 3,058 |
| 2024-07-17 | 104.00 | 102.00 | 102.00 | 102.00 | 3,221 |
| 2024-07-16 | 104.00 | 104.00 | 104.00 | 104.00 | 14,836 |
| 2024-07-15 | 104.00 | 104.00 | 104.00 | 104.00 | 13,256 |
| 2024-07-12 | 103.50 | 104.00 | 103.50 | 104.00 | 999 |
| 2024-07-11 | 103.50 | 103.50 | 103.50 | 103.50 | 5,401 |
| 2024-07-10 | 103.50 | 103.50 | 103.50 | 103.50 | 15,682 |
| 2024-07-09 | 103.50 | 103.50 | 103.50 | 103.50 | 15,007 |
| 2024-07-08 | 104.50 | 104.50 | 103.50 | 103.50 | 12,250 |
| 2024-07-05 | 104.50 | 107.00 | 107.00 | 107.00 | 63,276 |
| 2024-07-04 | 104.00 | 104.50 | 104.00 | 104.50 | 0 |
| 2024-07-03 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-07-02 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
| 2024-07-01 | 103.50 | 106.00 | 104.00 | 104.00 | 2,007 |
| 2024-06-28 | 103.50 | 103.50 | 103.50 | 103.50 | 18,635 |
| 2024-06-27 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-06-26 | 103.50 | 103.50 | 103.50 | 103.50 | 3 |
| 2024-06-25 | 103.50 | 106.00 | 106.00 | 106.00 | 10,418 |
| 2024-06-24 | 103.50 | 103.50 | 103.50 | 103.50 | 1,242 |
| 2024-06-21 | 103.50 | 103.50 | 103.50 | 103.50 | 20 |
| 2024-06-20 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-06-19 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-06-18 | 103.50 | 103.50 | 103.50 | 103.50 | 8,797 |
| 2024-06-17 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-06-14 | 103.50 | 103.50 | 103.50 | 103.50 | 2,587 |
| 2024-06-13 | 103.50 | 103.50 | 103.50 | 103.50 | 28,446 |
| 2024-06-12 | 103.50 | 103.50 | 103.50 | 103.50 | 7,574 |
| 2024-06-11 | 103.50 | 103.50 | 103.50 | 103.50 | 5,592 |
| 2024-06-10 | 103.50 | 103.50 | 103.50 | 103.50 | 933 |
| 2024-06-07 | 103.50 | 103.50 | 103.50 | 103.50 | 2,750 |
| 2024-06-06 | 103.50 | 103.50 | 102.00 | 103.50 | 1,726 |
| 2024-06-05 | 103.50 | 103.50 | 103.50 | 103.50 | 3,595 |
| 2024-06-04 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-06-03 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2024-05-31 | 104.00 | 104.00 | 103.50 | 103.50 | 0 |
| 2024-05-30 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-05-29 | 107.00 | 107.00 | 106.00 | 106.00 | 37,497 |
| 2024-05-28 | 107.00 | 107.00 | 107.00 | 107.00 | 2,730 |
| 2024-05-27 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2024-05-24 | 105.00 | 105.00 | 104.00 | 104.50 | 276 |
| 2024-05-23 | 104.50 | 105.00 | 104.50 | 105.00 | 3,478 |
| 2024-05-22 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2024-05-21 | 104.50 | 104.50 | 104.50 | 104.50 | 15,000 |
| 2024-05-20 | 104.50 | 104.50 | 104.50 | 104.50 | 3,311 |
| 2024-05-17 | 99.00 | 104.50 | 99.00 | 104.50 | 43,130 |
| 2024-05-16 | 104.50 | 110.00 | 104.50 | 104.50 | 16,643 |
| 2024-05-15 | 103.00 | 105.00 | 105.00 | 105.00 | 1 |
| 2024-05-14 | 103.00 | 103.00 | 103.00 | 103.00 | 9,825 |
| 2024-05-13 | 104.00 | 104.00 | 103.00 | 103.00 | 0 |
| 2024-05-10 | 104.50 | 104.50 | 103.50 | 104.00 | 5,180 |
| 2024-05-09 | 103.50 | 104.50 | 102.50 | 104.50 | 5,890 |
| 2024-05-08 | 106.00 | 106.00 | 104.50 | 104.50 | 6,963 |
| 2024-05-07 | 106.50 | 107.50 | 106.50 | 107.50 | 4,613 |
| 2024-05-06 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-05-03 | 105.50 | 106.50 | 105.50 | 106.50 | 1,000 |
| 2024-05-02 | 104.50 | 105.50 | 104.50 | 105.50 | 3,614 |
| 2024-05-01 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2024-04-30 | 107.00 | 107.00 | 104.50 | 104.50 | 14,892 |
| 2024-04-29 | 107.00 | 107.00 | 107.00 | 107.00 | 939 |
| 2024-04-26 | 107.00 | 107.00 | 107.00 | 107.00 | 11,759 |
| 2024-04-25 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-04-24 | 106.50 | 113.00 | 113.00 | 113.00 | 5,587 |
| 2024-04-23 | 106.50 | 106.50 | 106.50 | 106.50 | 5,825 |
| 2024-04-22 | 106.50 | 106.50 | 106.50 | 106.50 | 2,540 |
| 2024-04-19 | 104.00 | 106.50 | 104.00 | 106.50 | 5,674 |
| 2024-04-18 | 104.50 | 104.50 | 104.00 | 104.00 | 5,000 |
| 2024-04-17 | 105.00 | 105.00 | 105.00 | 105.00 | 832 |
| 2024-04-16 | 106.00 | 106.00 | 106.00 | 106.00 | 4,245 |
| 2024-04-15 | 108.00 | 108.00 | 106.00 | 106.00 | 12,705 |
| 2024-04-12 | 108.00 | 108.00 | 108.00 | 108.00 | 40,855 |
| 2024-04-11 | 108.00 | 108.00 | 108.00 | 108.00 | 14,046 |
| 2024-04-10 | 108.00 | 108.50 | 108.00 | 108.50 | 10,668 |
| 2024-04-09 | 108.00 | 108.00 | 108.00 | 108.00 | 17,903 |
| 2024-04-08 | 108.00 | 109.00 | 108.00 | 108.00 | 21,981 |
| 2024-04-05 | 112.00 | 112.00 | 108.00 | 108.00 | 24,000 |
| 2024-04-04 | 112.50 | 113.00 | 112.00 | 112.00 | 2,544 |
| 2024-04-03 | 112.50 | 112.50 | 112.50 | 112.50 | 15,500 |
| 2024-04-02 | 112.00 | 112.50 | 112.00 | 112.50 | 45,843 |
| 2024-04-01 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-03-29 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-03-28 | 112.00 | 112.00 | 112.00 | 112.00 | 22,707 |
| 2024-03-27 | 108.50 | 108.50 | 108.50 | 108.50 | 7,519 |
| 2024-03-26 | 109.50 | 111.50 | 109.50 | 111.50 | 0 |
| 2024-03-25 | 110.00 | 110.00 | 109.50 | 109.50 | 4,000 |
| 2024-03-22 | 112.00 | 112.00 | 110.00 | 110.00 | 12,611 |
| 2024-03-21 | 112.00 | 108.00 | 108.00 | 108.00 | 28,025 |
| 2024-03-20 | 113.00 | 108.00 | 108.00 | 108.00 | 23,464 |
| 2024-03-19 | 113.00 | 113.00 | 113.00 | 113.00 | 3,325 |
| 2024-03-18 | 113.00 | 113.00 | 113.00 | 113.00 | 7,440 |
| 2024-03-15 | 113.00 | 113.00 | 113.00 | 113.00 | 1,825 |
| 2024-03-14 | 112.50 | 113.00 | 112.50 | 113.00 | 7,195 |
| 2024-03-13 | 112.50 | 112.50 | 112.50 | 112.50 | 521 |
| 2024-03-12 | 113.00 | 114.00 | 113.00 | 113.00 | 10,325 |
| 2024-03-11 | 113.00 | 113.00 | 113.00 | 113.00 | 202 |
| 2024-03-08 | 112.00 | 113.00 | 112.00 | 113.00 | 683 |
| 2024-03-07 | 110.00 | 110.00 | 110.00 | 110.00 | 22,402 |
| 2024-03-06 | 111.00 | 111.00 | 110.00 | 110.00 | 10,770 |
| 2024-03-05 | 111.00 | 111.00 | 111.00 | 111.00 | 8,347 |
| 2024-03-04 | 112.00 | 112.00 | 111.00 | 111.00 | 21,000 |
| 2024-03-01 | 114.50 | 114.50 | 112.00 | 112.00 | 23,965 |
| 2024-02-29 | 112.00 | 115.50 | 112.00 | 115.50 | 14,577 |
| 2024-02-28 | 114.00 | 114.00 | 112.00 | 112.00 | 10,075 |
| 2024-02-27 | 116.50 | 116.50 | 114.00 | 114.00 | 35,468 |
| 2024-02-26 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-02-23 | 116.00 | 116.00 | 116.00 | 116.00 | 9,316 |
| 2024-02-22 | 117.00 | 117.00 | 115.00 | 116.00 | 14,581 |
| 2024-02-21 | 115.50 | 117.00 | 115.50 | 117.00 | 27,666 |
| 2024-02-20 | 116.00 | 116.00 | 115.50 | 115.50 | 9,670 |
| 2024-02-19 | 116.00 | 116.00 | 116.00 | 116.00 | 73 |
| 2024-02-16 | 117.50 | 118.50 | 116.00 | 116.00 | 4,064 |
| 2024-02-15 | 118.50 | 125.00 | 118.50 | 118.50 | 19,039 |
| 2024-02-14 | 118.00 | 117.00 | 117.00 | 117.00 | 20,853 |
| 2024-02-13 | 121.00 | 126.00 | 126.00 | 126.00 | 9,212 |
| 2024-02-12 | 121.00 | 121.00 | 121.00 | 121.00 | 11,325 |
| 2024-02-09 | 121.00 | 121.00 | 121.00 | 121.00 | 381 |
| 2024-02-08 | 121.00 | 121.00 | 117.00 | 121.00 | 1,881 |
| 2024-02-07 | 123.00 | 124.00 | 121.00 | 122.00 | 16,540 |
| 2024-02-06 | 123.00 | 124.00 | 123.00 | 124.00 | 0 |
| 2024-02-05 | 123.00 | 124.00 | 123.00 | 124.00 | 19,301 |
| 2024-02-02 | 123.00 | 124.00 | 118.00 | 124.00 | 24,749 |
| 2024-02-01 | 123.00 | 124.00 | 121.00 | 124.00 | 22,882 |
| 2024-01-31 | 123.00 | 124.00 | 123.00 | 123.00 | 1,370 |
| 2024-01-30 | 123.00 | 131.00 | 123.00 | 123.00 | 36 |
| 2024-01-29 | 124.00 | 124.00 | 123.00 | 123.00 | 8,263 |
| 2024-01-26 | 126.00 | 126.00 | 124.00 | 124.00 | 12,190 |
| 2024-01-25 | 126.00 | 126.00 | 126.00 | 126.00 | 1,581 |
| 2024-01-24 | 126.00 | 126.50 | 126.00 | 126.00 | 8,064 |
| 2024-01-23 | 127.00 | 127.00 | 126.00 | 126.00 | 0 |
| 2024-01-22 | 127.00 | 128.50 | 127.00 | 128.50 | 6,185 |
| 2024-01-19 | 127.00 | 127.00 | 127.00 | 127.00 | 75 |
| 2024-01-18 | 127.00 | 127.00 | 127.00 | 127.00 | 6,521 |
| 2024-01-17 | 125.50 | 127.00 | 125.50 | 127.00 | 0 |
| 2024-01-16 | 129.00 | 129.00 | 129.00 | 129.00 | 25,457 |
| 2024-01-15 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-01-12 | 132.00 | 132.00 | 129.00 | 129.00 | 15,000 |
| 2024-01-11 | 131.50 | 132.00 | 131.50 | 132.00 | 4,293 |
| 2024-01-10 | 128.00 | 131.50 | 128.00 | 131.50 | 16,994 |
| 2024-01-09 | 127.50 | 128.00 | 127.50 | 128.00 | 759 |
| 2024-01-08 | 127.50 | 127.50 | 127.50 | 127.50 | 2,382 |
| 2024-01-05 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-01-04 | 129.00 | 129.00 | 129.00 | 129.00 | 46,064 |
| 2024-01-03 | 128.00 | 129.00 | 128.00 | 129.00 | 9,581 |
| 2024-01-02 | 127.00 | 127.50 | 127.00 | 127.50 | 3,000 |
| 2024-01-01 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-12-29 | 127.00 | 127.00 | 127.00 | 127.00 | 833 |
| 2023-12-28 | 126.00 | 127.00 | 126.00 | 127.00 | 4,001 |
| 2023-12-27 | 123.00 | 125.00 | 123.00 | 125.00 | 12,742 |
| 2023-12-26 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-12-25 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-12-22 | 121.00 | 123.00 | 121.00 | 123.00 | 253 |
| 2023-12-21 | 121.00 | 121.00 | 121.00 | 121.00 | 2,823 |
| 2023-12-20 | 119.50 | 121.00 | 119.00 | 121.00 | 2,814 |
| 2023-12-19 | 119.50 | 119.50 | 119.50 | 119.50 | 1,072 |
| 2023-12-18 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2023-12-15 | 122.00 | 122.00 | 120.00 | 122.00 | 18,398 |
| 2023-12-14 | 120.00 | 120.00 | 118.00 | 119.00 | 21,408 |
| 2023-12-13 | 119.00 | 119.00 | 117.50 | 118.00 | 0 |
| 2023-12-12 | 119.00 | 117.50 | 117.00 | 117.50 | 305 |
| 2023-12-11 | 120.00 | 120.00 | 117.00 | 117.50 | 84 |
| 2023-12-08 | 119.00 | 119.00 | 117.50 | 118.00 | 416 |
| 2023-12-07 | 119.00 | 119.00 | 117.50 | 117.50 | 250 |
| 2023-12-06 | 117.50 | 117.50 | 117.00 | 117.50 | 58 |
| 2023-12-05 | 117.50 | 117.50 | 117.00 | 117.00 | 5,000 |
| 2023-12-04 | 117.50 | 117.50 | 117.00 | 117.00 | 0 |
| 2023-12-01 | 119.00 | 118.00 | 117.00 | 117.00 | 38,912 |
| 2023-11-30 | 117.00 | 117.50 | 117.00 | 117.50 | 4,195 |
| 2023-11-29 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-11-28 | 120.50 | 120.50 | 118.50 | 119.00 | 7,458 |
| 2023-11-27 | 120.50 | 120.50 | 118.50 | 118.50 | 5,652 |
| 2023-11-24 | 120.00 | 120.00 | 118.00 | 118.50 | 0 |
| 2023-11-23 | 119.50 | 119.50 | 117.50 | 117.50 | 6,250 |
| 2023-11-22 | 119.50 | 119.50 | 117.50 | 117.50 | 3,500 |
| 2023-11-21 | 119.50 | 119.50 | 117.50 | 117.50 | 0 |
| 2023-11-20 | 119.00 | 119.00 | 117.00 | 117.50 | 927 |
| 2023-11-17 | 119.00 | 119.00 | 117.00 | 117.00 | 0 |
| 2023-11-16 | 119.00 | 119.00 | 117.00 | 117.00 | 0 |
| 2023-11-15 | 119.00 | 119.00 | 117.00 | 117.00 | 1,211 |
| 2023-11-14 | 119.00 | 119.00 | 117.00 | 117.00 | 12 |
| 2023-11-13 | 119.00 | 119.00 | 117.00 | 117.00 | 7,435 |
| 2023-11-10 | 119.00 | 119.00 | 117.00 | 117.00 | 19,000 |
| 2023-11-09 | 119.00 | 119.00 | 117.00 | 117.00 | 14,614 |
| 2023-11-08 | 119.00 | 119.00 | 117.00 | 117.00 | 65,787 |
| 2023-11-07 | 120.00 | 120.00 | 117.50 | 117.50 | 30,827 |
| 2023-11-06 | 120.00 | 124.00 | 124.00 | 124.00 | 34,955 |
| 2023-11-03 | 121.00 | 121.00 | 120.00 | 120.00 | 1,000 |
| 2023-11-02 | 119.50 | 120.00 | 118.50 | 120.00 | 0 |
| 2023-11-01 | 121.00 | 121.00 | 118.50 | 118.50 | 10,970 |
| 2023-10-31 | 120.00 | 120.00 | 119.00 | 120.00 | 15,955 |
| 2023-10-30 | 119.50 | 119.50 | 118.50 | 118.50 | 9,738 |
| 2023-10-27 | 119.50 | 119.50 | 118.50 | 118.50 | 1,680 |
| 2023-10-26 | 119.50 | 119.50 | 118.50 | 118.50 | 12,386 |
| 2023-10-25 | 119.50 | 119.50 | 118.50 | 118.50 | 14,508 |
| 2023-10-24 | 119.50 | 119.50 | 118.50 | 118.50 | 901 |
| 2023-10-23 | 120.00 | 120.00 | 118.50 | 119.50 | 0 |
| 2023-10-20 | 121.00 | 121.00 | 120.00 | 120.00 | 590 |
| 2023-10-19 | 121.00 | 121.00 | 120.00 | 120.00 | 90 |
| 2023-10-18 | 121.00 | 121.00 | 120.00 | 120.00 | 26,876 |
| 2023-10-17 | 121.00 | 121.00 | 121.00 | 121.00 | 9,604 |
| 2023-10-16 | 121.00 | 121.00 | 121.00 | 121.00 | 395 |
| 2023-10-13 | 121.00 | 121.00 | 121.00 | 121.00 | 22,500 |
| 2023-10-12 | 113.00 | 118.00 | 113.00 | 118.00 | 49,715 |
| 2023-10-11 | 116.00 | 122.00 | 112.00 | 115.00 | 928 |
| 2023-10-10 | 120.00 | 120.00 | 115.50 | 117.00 | 8,906 |
| 2023-10-09 | 123.00 | 123.00 | 121.00 | 121.00 | 24,705 |
| 2023-10-06 | 123.00 | 123.00 | 123.00 | 123.00 | 17,333 |
| 2023-10-05 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-10-04 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-10-03 | 122.00 | 123.00 | 122.00 | 123.00 | 0 |
| 2023-10-02 | 122.00 | 122.00 | 122.00 | 122.00 | 13,036 |
| 2023-09-29 | 126.00 | 126.00 | 122.00 | 122.00 | 18,900 |
| 2023-09-28 | 126.00 | 126.00 | 126.00 | 126.00 | 782 |
| 2023-09-27 | 127.00 | 124.00 | 124.00 | 124.00 | 2,093 |
| 2023-09-26 | 129.50 | 129.50 | 127.50 | 127.50 | 21,000 |
| 2023-09-25 | 131.00 | 131.50 | 131.00 | 131.50 | 26,432 |
| 2023-09-22 | 131.00 | 131.00 | 131.00 | 131.00 | 17,189 |
| 2023-09-21 | 131.00 | 131.00 | 131.00 | 131.00 | 2,866 |
| 2023-09-20 | 131.00 | 131.00 | 131.00 | 131.00 | 4,000 |
| 2023-09-19 | 132.00 | 132.00 | 130.00 | 131.00 | 88 |
| 2023-09-18 | 132.00 | 132.00 | 132.00 | 132.00 | 3,639 |
| 2023-09-15 | 132.00 | 132.00 | 132.00 | 132.00 | 3,043 |
| 2023-09-14 | 130.00 | 132.00 | 130.00 | 132.00 | 10,879 |
| 2023-09-13 | 130.00 | 130.00 | 128.00 | 128.00 | 0 |
| 2023-09-12 | 131.00 | 131.00 | 130.00 | 130.00 | 2,500 |
| 2023-09-11 | 131.00 | 131.00 | 130.00 | 130.00 | 12,575 |
| 2023-09-08 | 131.00 | 131.00 | 131.00 | 131.00 | 663 |
| 2023-09-07 | 133.00 | 133.00 | 131.00 | 131.00 | 19,036 |
| 2023-09-06 | 133.00 | 133.00 | 133.00 | 133.00 | 75 |
| 2023-09-05 | 136.00 | 136.00 | 133.00 | 133.00 | 3,288 |
| 2023-09-04 | 136.50 | 138.50 | 136.00 | 136.00 | 7,747 |
| 2023-09-01 | 139.50 | 139.50 | 136.50 | 136.50 | 100 |
| 2023-08-31 | 140.50 | 140.50 | 140.50 | 140.50 | 10,000 |
| 2023-08-30 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2023-08-29 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2023-08-28 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2023-08-25 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2023-08-24 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2023-08-23 | 140.50 | 140.50 | 140.50 | 140.50 | 166 |
| 2023-08-22 | 141.00 | 141.00 | 140.50 | 140.50 | 1 |
| 2023-08-21 | 141.00 | 141.00 | 141.00 | 141.00 | 90 |
| 2023-08-18 | 141.00 | 141.00 | 141.00 | 141.00 | 2,500 |
| 2023-08-17 | 141.00 | 141.00 | 141.00 | 141.00 | 1,777 |
| 2023-08-16 | 140.50 | 140.50 | 139.00 | 139.00 | 8,536 |
| 2023-08-15 | 142.50 | 142.50 | 140.50 | 140.50 | 19,121 |
| 2023-08-14 | 144.00 | 144.00 | 142.50 | 142.50 | 10,623 |
| 2023-08-11 | 144.00 | 144.00 | 144.00 | 144.00 | 11,699 |
| 2023-08-10 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-08-09 | 144.00 | 144.00 | 144.00 | 144.00 | 67 |
| 2023-08-08 | 144.00 | 144.00 | 144.00 | 144.00 | 3,775 |
| 2023-08-07 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-08-04 | 144.00 | 144.00 | 144.00 | 144.00 | 4,118 |
| 2023-08-03 | 145.00 | 145.00 | 144.00 | 144.00 | 0 |
| 2023-08-02 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-01 | 145.50 | 145.50 | 145.50 | 145.50 | 106 |
| 2023-07-31 | 145.50 | 145.50 | 145.50 | 145.50 | 22,500 |
| 2023-07-28 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2023-07-27 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2023-07-26 | 145.50 | 145.50 | 145.50 | 145.50 | 3,089 |
| 2023-07-25 | 145.50 | 145.50 | 145.50 | 145.50 | 428 |
| 2023-07-24 | 145.00 | 145.50 | 145.00 | 145.50 | 3,262 |
| 2023-07-21 | 145.50 | 146.00 | 145.50 | 146.00 | 0 |
| 2023-07-20 | 145.50 | 145.50 | 145.50 | 145.50 | 1,352 |
| 2023-07-19 | 145.50 | 145.50 | 145.50 | 145.50 | 178 |
| 2023-07-18 | 146.00 | 146.00 | 145.50 | 145.50 | 9,630 |
| 2023-07-17 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2023-07-14 | 147.00 | 147.00 | 147.00 | 147.00 | 1,926 |
| 2023-07-13 | 147.00 | 147.00 | 146.00 | 147.00 | 5,355 |
| 2023-07-12 | 144.00 | 146.00 | 144.00 | 146.00 | 8,349 |
| 2023-07-11 | 144.00 | 144.00 | 144.00 | 144.00 | 13,358 |
| 2023-07-10 | 144.00 | 144.00 | 144.00 | 144.00 | 872 |
| 2023-07-07 | 143.00 | 144.00 | 143.00 | 144.00 | 555 |
| 2023-07-06 | 143.00 | 143.00 | 143.00 | 143.00 | 7,056 |
| 2023-07-05 | 143.50 | 144.00 | 144.00 | 144.00 | 6,605 |
| 2023-07-04 | 144.00 | 144.00 | 143.50 | 143.50 | 0 |
| 2023-07-03 | 145.00 | 145.00 | 145.00 | 145.00 | 15,243 |
| 2023-06-30 | 144.00 | 145.00 | 144.00 | 145.00 | 2,000 |
| 2023-06-29 | 143.00 | 145.00 | 143.00 | 145.00 | 0 |
| 2023-06-28 | 143.50 | 143.50 | 143.00 | 143.00 | 10,562 |
| 2023-06-27 | 143.50 | 143.50 | 143.50 | 143.50 | 5,204 |
| 2023-06-26 | 144.00 | 144.00 | 143.50 | 143.50 | 117 |
| 2023-06-23 | 144.00 | 145.00 | 145.00 | 145.00 | 1,000 |
| 2023-06-22 | 144.00 | 145.00 | 144.00 | 144.00 | 3,225 |
| 2023-06-21 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-06-20 | 144.00 | 144.00 | 144.00 | 144.00 | 2 |
| 2023-06-19 | 144.00 | 144.00 | 144.00 | 144.00 | 208 |
| 2023-06-16 | 144.00 | 146.50 | 143.00 | 146.50 | 3,999 |
| 2023-06-15 | 145.50 | 141.00 | 141.00 | 141.00 | 1,000 |
| 2023-06-14 | 143.00 | 144.50 | 143.00 | 144.50 | 0 |
| 2023-06-13 | 144.00 | 144.50 | 144.00 | 144.50 | 0 |
| 2023-06-12 | 143.00 | 142.00 | 142.00 | 142.00 | 31,598 |
| 2023-06-09 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2023-06-08 | 141.00 | 141.00 | 141.00 | 141.00 | 7,673 |
| 2023-06-07 | 141.50 | 139.00 | 139.00 | 139.00 | 6,235 |
| 2023-06-06 | 141.50 | 141.50 | 141.50 | 141.50 | 6,000 |
| 2023-06-05 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2023-06-02 | 141.50 | 141.50 | 141.50 | 141.50 | 1,314 |
| 2023-06-01 | 141.50 | 141.50 | 141.50 | 141.50 | 7,674 |
| 2023-05-31 | 143.50 | 143.50 | 143.50 | 143.50 | 29,639 |
| 2023-05-30 | 143.50 | 143.50 | 143.50 | 143.50 | 4,259 |
| 2023-05-29 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2023-05-26 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2023-05-25 | 143.50 | 143.50 | 143.50 | 143.50 | 2,750 |
| 2023-05-24 | 147.00 | 147.00 | 143.50 | 143.50 | 0 |
| 2023-05-23 | 147.00 | 147.00 | 147.00 | 147.00 | 6,415 |
| 2023-05-22 | 146.50 | 147.00 | 144.00 | 147.00 | 3,892 |
| 2023-05-19 | 146.50 | 146.50 | 146.50 | 146.50 | 18,761 |
| 2023-05-18 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2023-05-17 | 146.00 | 146.00 | 146.00 | 146.00 | 6,825 |
| 2023-05-16 | 146.00 | 146.00 | 146.00 | 146.00 | 2,500 |
| 2023-05-15 | 145.00 | 146.00 | 145.00 | 146.00 | 1,500 |
| 2023-05-12 | 144.50 | 145.50 | 144.50 | 145.50 | 5,479 |
| 2023-05-11 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2023-05-10 | 139.50 | 144.50 | 139.50 | 144.50 | 3,948 |
| 2023-05-09 | 139.50 | 142.00 | 139.50 | 139.50 | 205 |
| 2023-05-08 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2023-05-05 | 138.00 | 141.00 | 138.00 | 141.00 | 6,962 |
| 2023-05-04 | 141.00 | 141.00 | 139.00 | 141.00 | 2,800 |
| 2023-05-03 | 138.50 | 141.00 | 138.50 | 141.00 | 332 |
| 2023-05-02 | 137.50 | 141.00 | 138.00 | 141.00 | 29,158 |
| 2023-05-01 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2023-04-28 | 139.00 | 140.50 | 139.00 | 140.50 | 5,470 |
| 2023-04-27 | 139.00 | 139.00 | 139.00 | 139.00 | 11,000 |
| 2023-04-26 | 138.00 | 140.00 | 138.00 | 140.00 | 8,094 |
| 2023-04-25 | 135.50 | 139.00 | 135.50 | 139.00 | 12,580 |
| 2023-04-24 | 135.50 | 135.50 | 135.50 | 135.50 | 31,090 |
| 2023-04-21 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2023-04-20 | 137.00 | 137.00 | 135.50 | 135.50 | 2,502 |
| 2023-04-19 | 129.50 | 137.00 | 129.50 | 137.00 | 8,190 |
| 2023-04-18 | 130.00 | 130.00 | 129.50 | 129.50 | 13,911 |
| 2023-04-17 | 129.00 | 130.00 | 129.00 | 130.00 | 9,787 |
| 2023-04-14 | 128.00 | 129.00 | 128.00 | 129.00 | 1,500 |
| 2023-04-13 | 128.00 | 128.50 | 128.00 | 128.50 | 2,078 |
| 2023-04-12 | 128.00 | 128.50 | 128.00 | 128.50 | 2,615 |
| 2023-04-11 | 128.00 | 128.50 | 128.00 | 128.50 | 3,730 |
| 2023-04-10 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-04-07 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-04-06 | 128.00 | 128.50 | 128.00 | 128.50 | 25,616 |
| 2023-04-05 | 129.00 | 129.00 | 129.00 | 129.00 | 23,386 |
| 2023-04-04 | 129.00 | 129.00 | 129.00 | 129.00 | 3,872 |
| 2023-04-03 | 128.50 | 128.50 | 128.50 | 128.50 | 229 |
| 2023-03-31 | 128.50 | 128.50 | 128.50 | 128.50 | 3,529 |
| 2023-03-30 | 129.50 | 129.50 | 128.50 | 128.50 | 19,772 |
| 2023-03-29 | 129.00 | 129.50 | 129.00 | 129.50 | 9,575 |
| 2023-03-28 | 129.00 | 129.00 | 128.50 | 128.50 | 25,013 |
| 2023-03-27 | 128.00 | 129.00 | 128.00 | 129.00 | 3,895 |
| 2023-03-24 | 131.00 | 131.00 | 128.00 | 128.00 | 19,589 |
| 2023-03-23 | 131.00 | 132.00 | 130.00 | 131.00 | 3,579 |
| 2023-03-22 | 135.00 | 135.00 | 131.00 | 131.00 | 37,827 |
| 2023-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | 1,223 |
| 2023-03-20 | 135.00 | 135.00 | 132.00 | 135.00 | 14,700 |
| 2023-03-17 | 141.00 | 141.00 | 137.00 | 137.00 | 31,832 |
| 2023-03-16 | 141.00 | 141.00 | 141.00 | 141.00 | 6,175 |
| 2023-03-15 | 141.00 | 141.00 | 141.00 | 141.00 | 2,083 |
| 2023-03-14 | 141.00 | 141.00 | 141.00 | 141.00 | 3,385 |
| 2023-03-13 | 146.00 | 146.00 | 142.50 | 142.50 | 75,590 |
| 2023-03-10 | 138.00 | 139.50 | 138.00 | 139.50 | 41,549 |
| 2023-03-09 | 142.00 | 142.00 | 141.00 | 141.00 | 16,500 |
| 2023-03-08 | 142.00 | 142.00 | 142.00 | 142.00 | 5,058 |
| 2023-03-07 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2023-03-06 | 143.00 | 143.00 | 142.00 | 142.00 | 16,280 |
| 2023-03-03 | 144.00 | 144.00 | 143.00 | 143.00 | 11,877 |
| 2023-03-02 | 144.00 | 144.00 | 143.00 | 144.00 | 10,598 |
| 2023-03-01 | 143.00 | 146.00 | 138.00 | 146.00 | 79,406 |
| 2023-02-28 | 146.50 | 146.50 | 143.00 | 143.00 | 20,961 |
| 2023-02-27 | 146.50 | 146.50 | 146.50 | 146.50 | 10,530 |
| 2023-02-24 | 151.00 | 154.00 | 146.50 | 146.50 | 198,079 |
| 2023-02-23 | 151.00 | 154.00 | 151.00 | 154.00 | 809 |
| 2023-02-22 | 151.00 | 154.00 | 151.00 | 154.00 | 0 |
| 2023-02-21 | 153.00 | 155.50 | 153.00 | 154.00 | 27,614 |
| 2023-02-20 | 153.00 | 155.50 | 153.00 | 155.50 | 189 |
| 2023-02-17 | 158.00 | 158.00 | 153.00 | 155.50 | 14,000 |
| 2023-02-16 | 160.00 | 160.00 | 157.50 | 159.50 | 46,547 |
| 2023-02-15 | 159.00 | 160.00 | 151.00 | 160.00 | 10,000 |
| 2023-02-14 | 160.00 | 160.00 | 159.00 | 159.00 | 16,604 |
| 2023-02-13 | 160.00 | 160.00 | 160.00 | 160.00 | 710 |
| 2023-02-10 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-02-09 | 160.00 | 160.00 | 160.00 | 160.00 | 750 |
| 2023-02-08 | 161.50 | 161.50 | 161.50 | 161.50 | 181,205 |
| 2023-02-07 | 163.00 | 164.00 | 160.00 | 161.50 | 7,000 |
| 2023-02-06 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2023-02-03 | 162.00 | 163.00 | 162.00 | 163.00 | 421 |
| 2023-02-02 | 162.00 | 162.00 | 162.00 | 162.00 | 7,193 |
| 2023-02-01 | 162.00 | 162.00 | 162.00 | 162.00 | 10,161 |
| 2023-01-31 | 162.00 | 162.00 | 162.00 | 162.00 | 62 |
| 2023-01-30 | 162.00 | 162.00 | 162.00 | 162.00 | 22,402 |
| 2023-01-27 | 163.00 | 163.00 | 163.00 | 163.00 | 17,913 |
| 2023-01-26 | 163.00 | 163.00 | 163.00 | 163.00 | 107,800 |
| 2023-01-25 | 162.50 | 163.00 | 162.50 | 163.00 | 3,103 |
| 2023-01-24 | 161.00 | 162.50 | 161.00 | 162.50 | 16,110 |
| 2023-01-23 | 159.00 | 161.00 | 159.00 | 161.00 | 7,000 |
| 2023-01-20 | 158.00 | 159.00 | 158.00 | 159.00 | 21,558 |
| 2023-01-19 | 162.00 | 162.00 | 158.00 | 158.00 | 23,278 |
| 2023-01-18 | 160.00 | 162.00 | 160.00 | 162.00 | 630 |
| 2023-01-17 | 158.50 | 160.00 | 158.50 | 160.00 | 1,271 |
| 2023-01-16 | 158.00 | 158.50 | 158.00 | 158.50 | 12,384 |
| 2023-01-13 | 157.50 | 160.00 | 160.00 | 160.00 | 17,660 |
| 2023-01-12 | 157.50 | 157.50 | 157.50 | 157.50 | 5,844 |
| 2023-01-11 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-01-10 | 158.00 | 158.00 | 157.50 | 157.50 | 16,230 |
| 2023-01-09 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2023-01-06 | 157.50 | 158.00 | 157.50 | 158.00 | 116 |
| 2023-01-05 | 155.00 | 157.50 | 155.00 | 157.50 | 6,904 |
| 2023-01-04 | 156.50 | 156.50 | 155.00 | 155.00 | 21,864 |
| 2023-01-03 | 160.00 | 160.00 | 156.50 | 156.50 | 20,066 |
| 2023-01-02 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-12-30 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-12-29 | 160.00 | 160.00 | 160.00 | 160.00 | 960 |
| 2022-12-28 | 160.00 | 160.00 | 160.00 | 160.00 | 3,366 |
| 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 | 28,286 |
| 2022-12-22 | 155.00 | 156.00 | 155.00 | 155.00 | 3,000 |
| 2022-12-21 | 155.00 | 156.00 | 155.00 | 156.00 | 0 |
| 2022-12-20 | 158.00 | 158.00 | 156.00 | 156.00 | 2,002 |
| 2022-12-19 | 160.00 | 160.00 | 160.00 | 160.00 | 154 |
| 2022-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | 2,000 |
| 2022-12-15 | 162.00 | 162.00 | 160.00 | 160.00 | 0 |
| 2022-12-14 | 153.00 | 160.00 | 153.00 | 160.00 | 2,835 |
| 2022-12-13 | 146.00 | 153.00 | 146.00 | 153.00 | 428 |
| 2022-12-12 | 153.00 | 153.00 | 153.00 | 153.00 | 3,687 |
| 2022-12-09 | 155.00 | 156.00 | 154.00 | 154.00 | 5,129 |
| 2022-12-08 | 155.00 | 156.00 | 155.00 | 156.00 | 21,636 |
| 2022-12-07 | 158.50 | 158.50 | 155.00 | 156.00 | 9,500 |
| 2022-12-06 | 165.00 | 168.00 | 161.00 | 161.00 | 1 |
| 2022-12-05 | 168.00 | 170.00 | 168.00 | 170.00 | 165,500 |
| 2022-12-02 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-12-01 | 168.00 | 168.00 | 168.00 | 168.00 | 2,125 |
| 2022-11-30 | 168.00 | 168.00 | 168.00 | 168.00 | 7,978 |
| 2022-11-29 | 169.00 | 169.00 | 168.00 | 168.00 | 4,661 |
| 2022-11-28 | 169.50 | 169.50 | 169.00 | 169.00 | 0 |
| 2022-11-25 | 169.50 | 169.50 | 169.50 | 169.50 | 546 |
| 2022-11-24 | 168.50 | 169.50 | 168.50 | 169.50 | 564 |
| 2022-11-23 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2022-11-22 | 169.50 | 169.50 | 169.50 | 169.50 | 14,291 |
| 2022-11-21 | 168.00 | 169.00 | 168.00 | 169.00 | 1,770 |
| 2022-11-18 | 165.00 | 168.00 | 165.00 | 168.00 | 3,585 |
| 2022-11-17 | 165.00 | 165.00 | 165.00 | 165.00 | 2,070 |
| 2022-11-16 | 166.00 | 166.00 | 165.00 | 165.00 | 26,575 |
| 2022-11-15 | 164.00 | 165.00 | 164.00 | 164.00 | 52,911 |
| 2022-11-14 | 166.00 | 166.00 | 160.00 | 160.00 | 7,485 |
| 2022-11-11 | 171.00 | 171.00 | 166.00 | 166.00 | 184,840 |
| 2022-11-10 | 168.50 | 168.50 | 166.00 | 166.50 | 14,926 |
| 2022-11-09 | 170.50 | 173.00 | 168.50 | 168.50 | 36,500 |
| 2022-11-08 | 182.50 | 182.50 | 174.50 | 174.50 | 9,548 |
| 2022-11-07 | 176.00 | 176.50 | 176.00 | 176.50 | 41,000 |
| 2022-11-04 | 166.00 | 176.00 | 166.00 | 176.00 | 21,673 |
| 2022-11-03 | 166.00 | 166.00 | 166.00 | 166.00 | 10,272 |
| 2022-11-02 | 173.50 | 173.50 | 166.00 | 166.00 | 1,000 |
| 2022-11-01 | 173.50 | 173.50 | 173.50 | 173.50 | 8,533 |
| 2022-10-31 | 163.50 | 163.50 | 163.50 | 163.50 | 387 |
| 2022-10-28 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-10-27 | 168.50 | 169.00 | 163.50 | 163.50 | 9,500 |
| 2022-10-26 | 171.00 | 171.50 | 169.00 | 169.00 | 5,385 |
| 2022-10-25 | 171.00 | 171.50 | 171.00 | 171.50 | 0 |
| 2022-10-24 | 173.50 | 174.00 | 171.50 | 171.50 | 0 |
| 2022-10-21 | 173.50 | 174.00 | 173.50 | 174.00 | 0 |
| 2022-10-20 | 173.50 | 174.00 | 173.50 | 174.00 | 0 |
| 2022-10-19 | 173.50 | 174.00 | 173.50 | 174.00 | 328 |
| 2022-10-18 | 174.00 | 174.00 | 174.00 | 174.00 | 3,500 |
| 2022-10-17 | 175.50 | 175.50 | 174.00 | 174.00 | 2,449 |
| 2022-10-14 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-10-13 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-10-12 | 178.50 | 178.50 | 175.50 | 175.50 | 3,641 |
| 2022-10-11 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2022-10-10 | 178.00 | 178.00 | 172.00 | 178.00 | 1,765 |
| 2022-10-07 | 183.50 | 186.00 | 177.00 | 179.00 | 15,277 |
| 2022-10-06 | 185.00 | 187.50 | 177.00 | 186.00 | 5,886 |
| 2022-10-05 | 188.50 | 188.50 | 177.00 | 187.50 | 610 |
| 2022-10-04 | 188.50 | 188.50 | 177.00 | 188.50 | 2,439 |
| 2022-10-03 | 186.00 | 188.50 | 177.00 | 187.50 | 72,993 |
| 2022-09-30 | 186.00 | 188.50 | 177.00 | 188.50 | 3,374 |
| 2022-09-29 | 186.00 | 188.50 | 177.00 | 188.50 | 0 |
| 2022-09-28 | 186.00 | 188.50 | 177.00 | 188.50 | 0 |
| 2022-09-27 | 186.00 | 188.50 | 177.00 | 188.50 | 2,083 |
| 2022-09-26 | 189.00 | 189.50 | 177.00 | 188.50 | 2,500 |
| 2022-09-23 | 189.00 | 189.50 | 177.00 | 189.50 | 0 |
| 2022-09-22 | 192.00 | 192.00 | 180.00 | 188.50 | 0 |
| 2022-09-21 | 192.00 | 192.00 | 180.00 | 192.00 | 0 |
| 2022-09-20 | 190.00 | 192.00 | 180.00 | 192.00 | 12 |
| 2022-09-19 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-09-16 | 190.00 | 190.00 | 180.00 | 190.00 | 14,992 |
| 2022-09-15 | 190.00 | 192.50 | 185.00 | 190.00 | 2,413 |
| 2022-09-14 | 190.00 | 192.50 | 185.00 | 192.50 | 4,000 |
| 2022-09-13 | 192.00 | 195.00 | 185.00 | 192.50 | 2,761 |
| 2022-09-12 | 190.00 | 193.50 | 185.00 | 193.50 | 0 |
| 2022-09-09 | 193.00 | 195.00 | 185.00 | 195.00 | 11,188 |
| 2022-09-08 | 187.00 | 193.50 | 185.00 | 193.50 | 603 |
| 2022-09-07 | 184.50 | 189.00 | 184.50 | 189.00 | 0 |
| 2022-09-06 | 184.50 | 189.00 | 184.50 | 189.00 | 0 |
| 2022-09-05 | 185.50 | 190.00 | 185.00 | 189.00 | 0 |
| 2022-09-02 | 185.50 | 190.00 | 185.00 | 190.00 | 1,830 |
| 2022-09-01 | 195.50 | 195.50 | 190.00 | 190.00 | 5,000 |
| 2022-08-31 | 187.00 | 195.50 | 187.00 | 195.50 | 1,400 |
| 2022-08-30 | 191.00 | 199.50 | 191.00 | 195.50 | 10,344 |
| 2022-08-29 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-08-26 | 193.00 | 201.50 | 193.00 | 199.50 | 16,856 |
| 2022-08-25 | 194.00 | 200.50 | 193.00 | 200.50 | 30,886 |
| 2022-08-24 | 194.00 | 198.50 | 193.00 | 198.50 | 0 |
| 2022-08-23 | 194.00 | 198.50 | 189.00 | 198.50 | 4,684 |
| 2022-08-22 | 191.00 | 196.50 | 183.00 | 196.50 | 15,286 |
| 2022-08-19 | 191.00 | 192.50 | 183.00 | 192.50 | 12 |
| 2022-08-18 | 193.50 | 193.50 | 183.00 | 192.50 | 5,277 |
| 2022-08-17 | 193.50 | 193.50 | 183.00 | 193.50 | 14,000 |
| 2022-08-16 | 193.50 | 193.50 | 183.00 | 193.50 | 0 |
| 2022-08-15 | 193.00 | 193.50 | 185.00 | 193.50 | 24,507 |
| 2022-08-12 | 195.00 | 195.00 | 186.00 | 193.50 | 5,500 |
| 2022-08-11 | 189.50 | 199.00 | 185.00 | 195.00 | 22,720 |
| 2022-08-10 | 188.50 | 189.50 | 183.00 | 189.50 | 67 |
| 2022-08-09 | 188.00 | 188.50 | 183.00 | 188.50 | 5,664 |
| 2022-08-08 | 188.00 | 188.00 | 183.00 | 188.00 | 619 |
| 2022-08-05 | 188.00 | 188.00 | 183.00 | 188.00 | 0 |
| 2022-08-04 | 188.00 | 188.00 | 183.00 | 188.00 | 0 |
| 2022-08-03 | 188.00 | 188.50 | 183.00 | 188.00 | 0 |
| 2022-08-02 | 187.00 | 188.50 | 180.00 | 188.00 | 1,854 |
| 2022-08-01 | 183.00 | 187.00 | 172.00 | 187.00 | 784 |
| 2022-07-29 | 181.00 | 183.00 | 168.00 | 183.00 | 13,653 |
| 2022-07-28 | 181.00 | 181.00 | 168.00 | 181.00 | 3,237 |
| 2022-07-27 | 180.50 | 181.00 | 167.00 | 181.00 | 0 |
| 2022-07-26 | 181.00 | 181.00 | 168.00 | 181.00 | 5,000 |
| 2022-07-25 | 180.50 | 180.50 | 167.00 | 180.50 | 4,438 |
| 2022-07-22 | 180.50 | 180.50 | 167.00 | 180.50 | 6,761 |
| 2022-07-21 | 180.50 | 180.50 | 167.00 | 180.50 | 12,082 |
| 2022-07-20 | 182.00 | 182.00 | 167.00 | 180.50 | 898 |
| 2022-07-19 | 180.50 | 180.50 | 167.00 | 180.50 | 6,074 |
| 2022-07-18 | 180.50 | 180.50 | 167.00 | 180.50 | 81 |
| 2022-07-15 | 182.00 | 183.00 | 172.00 | 180.50 | 0 |
| 2022-07-14 | 184.00 | 184.00 | 174.00 | 184.00 | 739 |
| 2022-07-13 | 187.00 | 187.00 | 180.00 | 184.00 | 1,375 |
| 2022-07-12 | 187.00 | 187.00 | 180.00 | 187.00 | 1,442 |
| 2022-07-11 | 187.00 | 187.00 | 180.00 | 187.00 | 3,115 |
| 2022-07-08 | 187.00 | 187.00 | 180.00 | 187.00 | 557 |
| 2022-07-07 | 191.00 | 191.00 | 180.00 | 187.00 | 31,135 |
| 2022-07-06 | 195.50 | 195.50 | 183.00 | 191.00 | 10,000 |
| 2022-07-05 | 195.50 | 195.50 | 183.00 | 195.50 | 78 |
| 2022-07-04 | 186.50 | 187.50 | 183.00 | 187.50 | 3,967 |
| 2022-07-01 | 186.50 | 186.50 | 185.50 | 186.50 | 24,526 |
| 2022-06-30 | 197.50 | 197.50 | 185.00 | 187.50 | 18,284 |
| 2022-06-29 | 200.00 | 200.00 | 190.00 | 200.00 | 27,180 |
| 2022-06-28 | 195.00 | 197.00 | 184.00 | 197.00 | 8,000 |
| 2022-06-27 | 191.00 | 195.00 | 184.00 | 195.00 | 0 |
| 2022-06-24 | 193.00 | 193.00 | 186.00 | 191.00 | 2,629 |
| 2022-06-23 | 192.00 | 195.00 | 192.00 | 193.00 | 20,146 |
| 2022-06-22 | 199.00 | 201.00 | 194.00 | 197.00 | 26,000 |
| 2022-06-21 | 206.00 | 206.00 | 196.00 | 203.00 | 0 |
| 2022-06-20 | 212.00 | 213.00 | 200.00 | 208.00 | 43,076 |
| 2022-06-17 | 211.00 | 213.00 | 202.00 | 213.00 | 8,932 |
| 2022-06-16 | 214.00 | 214.00 | 204.00 | 211.00 | 2,000 |
| 2022-06-15 | 214.00 | 214.00 | 204.00 | 209.00 | 1,572 |
| 2022-06-14 | 214.00 | 214.00 | 204.00 | 214.00 | 2,963 |
| 2022-06-13 | 215.00 | 215.00 | 204.00 | 207.00 | 4,009 |
| 2022-06-10 | 216.00 | 217.00 | 202.00 | 216.00 | 562 |
| 2022-06-09 | 216.00 | 216.00 | 202.00 | 216.00 | 99 |
| 2022-06-08 | 217.00 | 217.00 | 204.00 | 216.00 | 2,315 |
| 2022-06-07 | 216.00 | 216.00 | 202.00 | 216.00 | 10,586 |
| 2022-06-06 | 214.00 | 216.00 | 216.00 | 216.00 | 5,592 |
| 2022-06-03 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2022-06-02 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2022-06-01 | 215.00 | 216.00 | 204.00 | 214.00 | 26,086 |
| 2022-05-31 | 214.00 | 215.00 | 202.00 | 215.00 | 98 |
| 2022-05-30 | 214.00 | 214.00 | 202.00 | 214.00 | 2,500 |
| 2022-05-27 | 214.00 | 214.00 | 202.00 | 214.00 | 0 |
| 2022-05-26 | 215.00 | 215.00 | 215.00 | 215.00 | 600 |
| 2022-05-25 | 216.00 | 216.00 | 202.00 | 216.00 | 1,375 |
| 2022-05-24 | 206.00 | 206.00 | 202.00 | 206.00 | 1,420 |
| 2022-05-23 | 213.00 | 213.00 | 202.00 | 209.00 | 20,904 |
| 2022-05-20 | 213.00 | 213.00 | 202.00 | 213.00 | 20,208 |
| 2022-05-19 | 219.00 | 219.00 | 213.00 | 213.00 | 12 |
| 2022-05-18 | 219.00 | 220.00 | 216.00 | 219.00 | 3,392 |
| 2022-05-17 | 226.00 | 227.00 | 216.00 | 220.00 | 3,863 |
| 2022-05-16 | 226.00 | 227.00 | 216.00 | 227.00 | 3 |
| 2022-05-13 | 226.00 | 227.00 | 216.00 | 227.00 | 0 |
| 2022-05-12 | 221.00 | 227.00 | 216.00 | 227.00 | 3,500 |
| 2022-05-11 | 224.00 | 224.00 | 220.00 | 224.00 | 8,752 |
| 2022-05-10 | 225.00 | 225.00 | 220.00 | 225.00 | 4,673 |
| 2022-05-09 | 225.00 | 225.00 | 220.00 | 225.00 | 3,396 |
| 2022-05-06 | 227.00 | 227.00 | 224.00 | 227.00 | 449 |
| 2022-05-05 | 230.00 | 230.00 | 226.00 | 227.00 | 15,948 |
| 2022-05-04 | 238.00 | 238.00 | 228.00 | 230.00 | 4,382 |
| 2022-05-03 | 238.00 | 238.00 | 228.00 | 238.00 | 658 |
| 2022-05-02 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-04-29 | 236.00 | 238.00 | 226.00 | 238.00 | 2,000 |
| 2022-04-28 | 230.00 | 236.00 | 226.00 | 236.00 | 500 |
| 2022-04-27 | 231.00 | 231.00 | 226.00 | 230.00 | 6,871 |
| 2022-04-26 | 224.00 | 236.00 | 224.00 | 231.00 | 6,258 |
| 2022-04-25 | 236.00 | 236.00 | 226.00 | 236.00 | 25,008 |
| 2022-04-22 | 236.00 | 236.00 | 226.00 | 236.00 | 9,075 |
| 2022-04-21 | 230.00 | 238.00 | 230.00 | 236.00 | 1,503 |
| 2022-04-20 | 240.00 | 230.00 | 230.00 | 230.00 | 32,200 |
| 2022-04-19 | 240.00 | 234.00 | 234.00 | 234.00 | 9,564 |
| 2022-04-18 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-04-15 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-04-14 | 239.00 | 240.00 | 230.00 | 238.00 | 17,283 |
| 2022-04-13 | 234.00 | 239.00 | 224.00 | 239.00 | 7,836 |
| 2022-04-12 | 234.00 | 236.00 | 224.00 | 236.00 | 2,431 |
| 2022-04-11 | 236.00 | 236.00 | 224.00 | 236.00 | 4,120 |
| 2022-04-08 | 244.00 | 244.00 | 240.00 | 244.00 | 17,122 |
| 2022-04-07 | 246.00 | 246.00 | 244.00 | 244.00 | 7,351 |
| 2022-04-06 | 235.00 | 246.00 | 224.00 | 246.00 | 8,595 |
| 2022-04-05 | 238.00 | 238.00 | 228.00 | 238.00 | 1,000 |
| 2022-04-04 | 238.00 | 238.00 | 228.00 | 238.00 | 1,682 |
| 2022-04-01 | 241.00 | 238.00 | 238.00 | 238.00 | 32,350 |
| 2022-03-31 | 241.00 | 241.00 | 234.00 | 240.00 | 27,926 |
| 2022-03-30 | 241.00 | 241.00 | 234.00 | 240.00 | 38,487 |
| 2022-03-29 | 241.00 | 241.00 | 234.00 | 240.00 | 16 |
| 2022-03-28 | 235.00 | 240.00 | 222.00 | 240.00 | 16,086 |
| 2022-03-25 | 241.00 | 241.00 | 234.00 | 240.00 | 12,528 |
| 2022-03-24 | 239.00 | 240.00 | 230.00 | 240.00 | 3,400 |
| 2022-03-23 | 239.00 | 239.00 | 230.00 | 238.00 | 0 |
| 2022-03-22 | 235.00 | 238.00 | 222.00 | 238.00 | 8,621 |
| 2022-03-21 | 235.00 | 235.00 | 222.00 | 234.00 | 0 |
| 2022-03-18 | 235.00 | 235.00 | 222.00 | 234.00 | 2,584 |
| 2022-03-17 | 239.00 | 239.00 | 230.00 | 238.00 | 0 |
| 2022-03-16 | 231.00 | 233.00 | 220.00 | 233.00 | 423 |
| 2022-03-15 | 224.00 | 227.00 | 212.00 | 227.00 | 10,334 |
| 2022-03-14 | 225.00 | 230.00 | 230.00 | 225.00 | 250 |
| 2022-03-11 | 225.00 | 225.00 | 212.00 | 225.00 | 0 |
| 2022-03-10 | 225.00 | 225.00 | 212.00 | 225.00 | 212 |
| 2022-03-09 | 224.00 | 225.00 | 212.00 | 225.00 | 92 |
| 2022-03-08 | 226.00 | 228.00 | 216.00 | 224.00 | 8,269 |
| 2022-03-07 | 226.00 | 228.00 | 216.00 | 228.00 | 0 |
| 2022-03-04 | 231.00 | 231.00 | 228.00 | 228.00 | 2,514 |
| 2022-03-03 | 228.00 | 229.00 | 224.00 | 228.00 | 132,763 |
| 2022-03-02 | 227.00 | 228.00 | 224.00 | 228.00 | 11,421 |
| 2022-03-01 | 229.00 | 229.00 | 224.00 | 227.00 | 8,934 |
| 2022-02-28 | 229.00 | 229.00 | 224.00 | 229.00 | 1,000 |
| 2022-02-25 | 232.00 | 232.00 | 229.00 | 229.00 | 15,352 |
| 2022-02-24 | 229.00 | 230.00 | 224.00 | 230.00 | 47,652 |
| 2022-02-23 | 232.00 | 232.00 | 224.00 | 232.00 | 8,625 |
| 2022-02-22 | 240.00 | 240.00 | 232.00 | 232.00 | 5,245 |
| 2022-02-21 | 245.00 | 245.00 | 232.00 | 241.00 | 5,180 |
| 2022-02-18 | 245.00 | 245.00 | 232.00 | 245.00 | 359 |
| 2022-02-17 | 241.00 | 246.00 | 241.00 | 245.00 | 5,078 |
| 2022-02-16 | 246.00 | 246.00 | 232.00 | 241.00 | 22,400 |
| 2022-02-15 | 247.00 | 249.00 | 238.00 | 246.00 | 16,714 |
| 2022-02-14 | 249.00 | 249.00 | 238.00 | 249.00 | 18,529 |
| 2022-02-11 | 251.00 | 251.00 | 238.00 | 251.00 | 0 |
| 2022-02-10 | 254.00 | 254.00 | 248.00 | 251.00 | 9,158 |
| 2022-02-09 | 249.00 | 249.00 | 238.00 | 249.00 | 7,087 |
| 2022-02-08 | 248.00 | 250.00 | 238.00 | 248.00 | 498 |
| 2022-02-07 | 248.00 | 248.00 | 238.00 | 248.00 | 32,500 |
| 2022-02-04 | 248.00 | 248.00 | 238.00 | 248.00 | 25,496 |
| 2022-02-03 | 248.00 | 248.00 | 238.00 | 248.00 | 0 |
| 2022-02-02 | 250.00 | 242.00 | 242.00 | 251.00 | 18,458 |
| 2022-02-01 | 250.00 | 250.00 | 242.00 | 250.00 | 0 |
| 2022-01-31 | 250.00 | 250.00 | 242.00 | 250.00 | 3,325 |
| 2022-01-28 | 250.00 | 250.00 | 242.00 | 250.00 | 0 |
| 2022-01-27 | 250.00 | 250.00 | 242.00 | 250.00 | 312 |
| 2022-01-26 | 250.00 | 251.00 | 240.00 | 250.00 | 1,918 |
| 2022-01-25 | 248.00 | 250.00 | 238.00 | 250.00 | 4,433 |
| 2022-01-24 | 248.00 | 248.00 | 238.00 | 248.00 | 2,945 |
| 2022-01-21 | 248.00 | 248.00 | 238.00 | 248.00 | 4,207 |
| 2022-01-20 | 250.00 | 250.00 | 240.00 | 250.00 | 0 |
| 2022-01-19 | 255.00 | 255.00 | 244.00 | 253.00 | 37,000 |
| 2022-01-18 | 255.00 | 255.00 | 244.00 | 253.00 | 53,152 |
| 2022-01-17 | 244.00 | 253.00 | 238.00 | 253.00 | 22,542 |
| 2022-01-14 | 248.00 | 248.00 | 238.00 | 244.00 | 4,358 |
| 2022-01-13 | 250.00 | 250.00 | 240.00 | 250.00 | 114 |
| 2022-01-12 | 250.00 | 250.00 | 240.00 | 250.00 | 1,091 |
| 2022-01-11 | 250.00 | 250.00 | 240.00 | 250.00 | 3,503 |
| 2022-01-10 | 247.00 | 250.00 | 238.00 | 250.00 | 14,953 |
| 2022-01-07 | 246.00 | 247.00 | 236.00 | 247.00 | 3,000 |
| 2022-01-06 | 246.00 | 246.00 | 236.00 | 246.00 | 2,725 |
| 2022-01-05 | 248.00 | 248.00 | 238.00 | 248.00 | 0 |
| 2022-01-04 | 251.00 | 251.00 | 242.00 | 250.00 | 19,364 |
| 2022-01-03 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2021-12-31 | 248.00 | 250.00 | 238.00 | 250.00 | 1,163 |
| 2021-12-30 | 250.00 | 250.00 | 240.00 | 250.00 | 0 |
| 2021-12-29 | 251.00 | 251.00 | 246.00 | 250.00 | 248 |
| 2021-12-28 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2021-12-27 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2021-12-24 | 245.00 | 251.00 | 246.00 | 251.00 | 28,926 |
| 2021-12-23 | 247.00 | 247.00 | 244.00 | 245.00 | 1,067 |
| 2021-12-22 | 249.00 | 249.00 | 242.00 | 246.00 | 10,000 |
| 2021-12-21 | 246.00 | 242.00 | 242.00 | 246.00 | 18,227 |
| 2021-12-20 | 243.00 | 246.00 | 236.00 | 246.00 | 11,455 |
| 2021-12-17 | 237.00 | 243.00 | 230.00 | 243.00 | 12,237 |
| 2021-12-16 | 234.00 | 237.00 | 228.00 | 237.00 | 9,419 |
| 2021-12-15 | 233.00 | 234.00 | 228.00 | 234.00 | 5,593 |
| 2021-12-14 | 233.00 | 233.00 | 228.00 | 233.00 | 2,666 |
| 2021-12-13 | 233.00 | 233.00 | 228.00 | 233.00 | 2,000 |
| 2021-12-10 | 235.00 | 235.00 | 230.00 | 233.00 | 5,367 |
| 2021-12-09 | 238.00 | 239.00 | 235.00 | 235.00 | 20,754 |
| 2021-12-08 | 238.00 | 239.00 | 236.00 | 239.00 | 12,202 |
| 2021-12-07 | 245.00 | 245.00 | 240.00 | 242.00 | 28,465 |
| 2021-12-06 | 244.00 | 245.00 | 238.00 | 245.00 | 12,193 |
| 2021-12-03 | 245.00 | 246.00 | 240.00 | 246.00 | 18,100 |
| 2021-12-02 | 245.00 | 245.00 | 240.00 | 245.00 | 5,525 |
| 2021-12-01 | 245.00 | 245.00 | 240.00 | 245.00 | 5,000 |
| 2021-11-30 | 247.00 | 247.00 | 239.00 | 245.00 | 3,813 |
| 2021-11-29 | 246.00 | 247.00 | 240.00 | 247.00 | 4,649 |
| 2021-11-26 | 245.00 | 240.00 | 240.00 | 240.00 | 5,210 |
| 2021-11-25 | 246.00 | 252.00 | 242.00 | 252.00 | 15,451 |
| 2021-11-24 | 247.00 | 248.00 | 242.00 | 246.00 | 3,124 |
| 2021-11-23 | 250.00 | 250.00 | 242.00 | 247.00 | 7,001 |
| 2021-11-22 | 251.00 | 251.00 | 244.00 | 249.00 | 25,892 |
| 2021-11-19 | 250.00 | 250.00 | 242.00 | 249.00 | 13,247 |
| 2021-11-18 | 245.00 | 240.00 | 240.00 | 240.00 | 23,580 |
| 2021-11-17 | 245.00 | 240.00 | 240.00 | 240.00 | 2,362 |
| 2021-11-16 | 245.00 | 245.00 | 240.00 | 245.00 | 8,215 |
| 2021-11-15 | 247.00 | 247.00 | 245.00 | 245.00 | 28,562 |
| 2021-11-12 | 245.00 | 244.00 | 244.00 | 244.00 | 74,451 |
| 2021-11-11 | 244.00 | 253.00 | 242.00 | 242.00 | 9,317 |
| 2021-11-10 | 244.00 | 247.00 | 240.00 | 247.00 | 15,969 |
| 2021-11-09 | 251.00 | 254.00 | 244.00 | 244.00 | 30,962 |
| 2021-11-08 | 255.00 | 256.00 | 246.00 | 254.00 | 22,678 |
| 2021-11-05 | 260.00 | 260.00 | 250.00 | 256.00 | 121,219 |
| 2021-11-04 | 260.00 | 260.00 | 250.00 | 260.00 | 6,294 |
| 2021-11-03 | 258.00 | 258.00 | 250.00 | 258.00 | 17 |
| 2021-11-02 | 258.00 | 258.00 | 250.00 | 258.00 | 1,180 |
| 2021-11-01 | 262.00 | 262.00 | 254.00 | 262.00 | 39,504 |
| 2021-10-29 | 262.00 | 262.00 | 254.00 | 262.00 | 5,871 |
| 2021-10-28 | 262.00 | 262.00 | 254.00 | 262.00 | 0 |
| 2021-10-27 | 260.00 | 262.00 | 250.00 | 262.00 | 10,212 |
| 2021-10-26 | 260.00 | 260.00 | 250.00 | 260.00 | 8,373 |
| 2021-10-25 | 260.00 | 260.00 | 250.00 | 260.00 | 1 |
| 2021-10-22 | 262.00 | 262.00 | 254.00 | 262.00 | 51,385 |
| 2021-10-21 | 261.00 | 262.00 | 252.00 | 262.00 | 0 |
| 2021-10-20 | 260.00 | 261.00 | 250.00 | 261.00 | 2,999 |
| 2021-10-19 | 260.00 | 260.00 | 250.00 | 260.00 | 2,335 |
| 2021-10-18 | 260.00 | 260.00 | 250.00 | 260.00 | 1 |
| 2021-10-15 | 262.00 | 264.00 | 254.00 | 264.00 | 0 |
| 2021-10-14 | 250.00 | 260.00 | 250.00 | 260.00 | 8,900 |
| 2021-10-13 | 258.00 | 250.00 | 250.00 | 256.00 | 38,487 |
| 2021-10-12 | 266.00 | 266.00 | 258.00 | 258.00 | 7,500 |
| 2021-10-11 | 266.00 | 266.00 | 262.00 | 266.00 | 8,624 |
| 2021-10-08 | 265.00 | 266.00 | 260.00 | 266.00 | 12,458 |
| 2021-10-07 | 266.00 | 266.00 | 262.00 | 265.00 | 5,595 |
| 2021-10-06 | 265.00 | 265.00 | 260.00 | 265.00 | 11,251 |
| 2021-10-05 | 266.00 | 266.00 | 262.00 | 265.00 | 72,644 |
| 2021-10-04 | 265.00 | 266.00 | 260.00 | 266.00 | 9,012 |
| 2021-10-01 | 265.00 | 265.00 | 260.00 | 265.00 | 25,939 |
| 2021-09-30 | 267.00 | 268.00 | 262.00 | 267.00 | 12,886 |
| 2021-09-29 | 271.00 | 271.00 | 262.00 | 267.00 | 7,877 |
| 2021-09-28 | 272.00 | 272.00 | 262.00 | 267.00 | 5,957 |
| 2021-09-27 | 274.00 | 274.00 | 266.00 | 267.00 | 0 |
| 2021-09-24 | 274.00 | 274.00 | 266.00 | 269.00 | 2,250 |
| 2021-09-23 | 266.00 | 268.00 | 260.00 | 268.00 | 13,619 |
| 2021-09-22 | 265.00 | 266.00 | 260.00 | 266.00 | 6,701 |
| 2021-09-21 | 265.00 | 265.00 | 260.00 | 265.00 | 8,847 |
| 2021-09-20 | 270.00 | 271.00 | 265.00 | 265.00 | 12,389 |
| 2021-09-17 | 270.00 | 271.00 | 266.00 | 271.00 | 212,384 |
| 2021-09-16 | 270.00 | 271.00 | 266.00 | 271.00 | 6,740 |
| 2021-09-15 | 274.00 | 275.00 | 266.00 | 271.00 | 10,295 |
| 2021-09-14 | 274.00 | 275.00 | 266.00 | 275.00 | 13,561 |
| 2021-09-13 | 274.00 | 275.00 | 266.00 | 275.00 | 0 |
| 2021-09-10 | 274.00 | 275.00 | 266.00 | 275.00 | 3,000 |
| 2021-09-09 | 274.00 | 275.00 | 266.00 | 275.00 | 56 |
| 2021-09-08 | 277.00 | 277.00 | 270.00 | 277.00 | 1,452 |
| 2021-09-07 | 275.00 | 277.00 | 266.00 | 277.00 | 8,961 |
| 2021-09-06 | 275.00 | 275.00 | 266.00 | 275.00 | 1,099 |
| 2021-09-03 | 273.00 | 275.00 | 266.00 | 275.00 | 400 |
| 2021-09-02 | 272.00 | 274.00 | 266.00 | 274.00 | 800 |
| 2021-09-01 | 274.00 | 274.00 | 268.00 | 274.00 | 364 |
| 2021-08-31 | 271.00 | 274.00 | 268.00 | 274.00 | 14,223 |
| 2021-08-30 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2021-08-27 | 271.00 | 271.00 | 268.00 | 271.00 | 5,000 |
| 2021-08-26 | 271.00 | 271.00 | 268.00 | 271.00 | 4,602 |
| 2021-08-25 | 274.00 | 274.00 | 268.00 | 272.00 | 6,348 |
| 2021-08-24 | 279.00 | 279.00 | 270.00 | 274.00 | 15,545 |
| 2021-08-23 | 278.00 | 279.00 | 268.00 | 279.00 | 35,520 |
| 2021-08-20 | 278.00 | 278.00 | 268.00 | 278.00 | 3,124 |
| 2021-08-19 | 278.00 | 278.00 | 268.00 | 278.00 | 6,270 |
| 2021-08-18 | 278.00 | 278.00 | 268.00 | 278.00 | 474 |
| 2021-08-17 | 276.00 | 278.00 | 268.00 | 278.00 | 4,079 |
| 2021-08-16 | 277.00 | 277.00 | 268.00 | 277.00 | 8,661 |
| 2021-08-13 | 279.00 | 279.00 | 270.00 | 279.00 | 9,826 |
| 2021-08-12 | 274.00 | 277.00 | 266.00 | 277.00 | 23,050 |
| 2021-08-11 | 273.00 | 274.00 | 264.00 | 274.00 | 53,975 |
| 2021-08-10 | 273.00 | 273.00 | 264.00 | 273.00 | 7,344 |
| 2021-08-09 | 273.00 | 273.00 | 264.00 | 273.00 | 5,008 |
| 2021-08-06 | 271.00 | 273.00 | 266.00 | 266.00 | 93,162 |
| 2021-08-05 | 271.00 | 271.00 | 262.00 | 271.00 | 0 |
| 2021-08-04 | 271.00 | 271.00 | 262.00 | 271.00 | 6,250 |
| 2021-08-03 | 274.00 | 274.00 | 264.00 | 271.00 | 7,877 |
| 2021-08-02 | 274.00 | 274.00 | 264.00 | 274.00 | 1,061 |
| 2021-07-30 | 274.00 | 274.00 | 264.00 | 274.00 | 1,000 |
| 2021-07-29 | 274.00 | 274.00 | 264.00 | 274.00 | 1,808 |
| 2021-07-28 | 275.00 | 274.00 | 274.00 | 274.00 | 48,898 |
| 2021-07-27 | 275.00 | 276.00 | 266.00 | 276.00 | 8,863 |
| 2021-07-26 | 277.00 | 277.00 | 270.00 | 274.00 | 1,081 |
| 2021-07-23 | 277.00 | 277.00 | 270.00 | 277.00 | 10,299 |
| 2021-07-22 | 280.00 | 280.00 | 276.00 | 277.00 | 11,347 |
| 2021-07-21 | 277.00 | 282.00 | 282.00 | 282.00 | 9,132 |
| 2021-07-20 | 275.00 | 277.00 | 268.00 | 277.00 | 6,049 |
| 2021-07-19 | 279.00 | 279.00 | 274.00 | 275.00 | 7,600 |
| 2021-07-16 | 279.00 | 279.00 | 274.00 | 279.00 | 4,500 |
| 2021-07-15 | 282.00 | 282.00 | 282.00 | 282.00 | 7,426 |
| 2021-07-14 | 282.00 | 282.00 | 280.00 | 282.00 | 7,340 |
| 2021-07-13 | 281.00 | 282.00 | 278.00 | 281.00 | 17,888 |
| 2021-07-12 | 279.00 | 279.00 | 278.00 | 279.00 | 6,353 |
| 2021-07-09 | 269.00 | 279.00 | 260.00 | 279.00 | 139,364 |
| 2021-07-08 | 269.00 | 269.00 | 260.00 | 269.00 | 965 |
| 2021-07-07 | 273.00 | 274.00 | 270.00 | 270.00 | 2,500 |
| 2021-07-06 | 273.00 | 274.00 | 274.00 | 274.00 | 7,524 |
| 2021-07-05 | 275.00 | 276.00 | 270.00 | 274.00 | 27,683 |
| 2021-07-02 | 271.00 | 280.00 | 275.00 | 275.00 | 243,911 |
| 2021-07-01 | 268.00 | 271.00 | 262.00 | 271.00 | 24,987 |
| 2021-06-30 | 260.00 | 268.00 | 252.00 | 268.00 | 43,266 |
| 2021-06-29 | 256.00 | 260.00 | 250.00 | 260.00 | 28,141 |
| 2021-06-28 | 256.00 | 257.00 | 250.00 | 257.00 | 205 |
| 2021-06-25 | 259.00 | 259.00 | 252.00 | 258.00 | 0 |
| 2021-06-24 | 258.00 | 262.00 | 250.00 | 262.00 | 23,470 |
| 2021-06-23 | 263.00 | 264.00 | 258.00 | 259.00 | 26,988 |
| 2021-06-22 | 260.00 | 263.00 | 252.00 | 263.00 | 750 |
| 2021-06-21 | 259.00 | 260.00 | 250.00 | 260.00 | 2,000 |
| 2021-06-18 | 260.00 | 261.00 | 252.00 | 261.00 | 0 |
| 2021-06-17 | 257.00 | 260.00 | 250.00 | 260.00 | 13,133 |
| 2021-06-16 | 259.00 | 259.00 | 250.00 | 259.00 | 238 |
| 2021-06-15 | 259.00 | 274.00 | 274.00 | 259.00 | 5,305 |
| 2021-06-14 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2021-06-11 | 261.00 | 261.00 | 252.00 | 260.00 | 5,256 |
| 2021-06-10 | 265.00 | 265.00 | 258.00 | 261.00 | 8,919 |
| 2021-06-09 | 263.00 | 265.00 | 256.00 | 265.00 | 5,870 |
| 2021-06-08 | 258.00 | 263.00 | 252.00 | 263.00 | 476 |
| 2021-06-07 | 257.00 | 258.00 | 252.00 | 258.00 | 65,783 |
| 2021-06-04 | 259.00 | 259.00 | 254.00 | 257.00 | 500 |
| 2021-06-03 | 260.00 | 260.00 | 256.00 | 260.00 | 1,307 |
| 2021-06-02 | 264.00 | 264.00 | 260.00 | 261.00 | 4,938 |
| 2021-06-01 | 263.00 | 264.00 | 260.00 | 264.00 | 19,446 |
| 2021-05-28 | 263.00 | 263.00 | 258.00 | 263.00 | 1,631 |
| 2021-05-27 | 263.00 | 263.00 | 258.00 | 263.00 | 9,110 |
| 2021-05-26 | 263.00 | 263.00 | 258.00 | 263.00 | 13,809 |