| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 175.00 | 177.60 | 170.00 | 177.00 | 170.21 | -6.79 | -3.84% | 5,698 | 969,857 |
| 2025-03-31 | 171.00 | 177.00 | 171.00 | 179.99 | 177.00 | -2.99 | -1.66% | 717 | 126,909 |
| 2025-03-28 | 179.99 | 179.99 | 179.99 | 174.55 | 179.99 | 5.44 | 3.12% | 15 | 2,700 |
| 2025-03-27 | 179.99 | 179.99 | 170.06 | 180.00 | 174.55 | -5.45 | -3.03% | 115 | 20,073 |
| 2025-03-26 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 0.00 | 0.00% | 1,730 | 311,400 |
| 2025-03-25 | 179.99 | 180.00 | 179.99 | 179.99 | 180.00 | 0.01 | 0.01% | 2,146 | 386,280 |
| 2025-03-24 | 179.99 | 179.99 | 179.99 | 179.95 | 179.99 | 0.04 | 0.02% | 50 | 9,000 |
| 2025-03-21 | 179.00 | 180.00 | 179.00 | 176.33 | 179.95 | 3.62 | 2.05% | 200 | 35,990 |
| 2025-03-20 | 176.00 | 180.00 | 176.00 | 171.07 | 176.33 | 5.26 | 3.07% | 3,245 | 572,191 |
| 2025-03-19 | 177.00 | 177.00 | 170.00 | 170.01 | 171.07 | 1.06 | 0.62% | 3,307 | 565,728 |
| 2025-03-18 | 178.00 | 178.00 | 170.00 | 180.00 | 170.01 | -9.99 | -5.55% | 3,542 | 602,175 |
| 2025-03-17 | 176.00 | 180.00 | 176.00 | 178.07 | 180.00 | 1.93 | 1.08% | 8,406 | 1,513,080 |
| 2025-03-14 | 186.00 | 186.00 | 178.00 | 187.00 | 178.07 | -8.93 | -4.78% | 111 | 19,766 |
| 2025-03-13 | 187.00 | 187.00 | 187.00 | 188.99 | 187.00 | -1.99 | -1.05% | 154 | 28,798 |
| 2025-03-12 | 188.99 | 188.99 | 188.99 | 177.67 | 188.99 | 11.32 | 6.37% | 1,000 | 188,990 |
| 2025-03-11 | 178.00 | 178.00 | 176.02 | 176.19 | 177.67 | 1.48 | 0.84% | 127 | 22,564 |
| 2025-03-10 | 190.00 | 190.00 | 176.00 | 190.50 | 178.33 | -12.17 | -6.39% | 1,556 | 277,481 |
| 2025-03-07 | 190.99 | 190.99 | 190.50 | 190.00 | 190.50 | 0.50 | 0.26% | 429 | 81,725 |
| 2025-03-06 | 190.00 | 190.00 | 189.00 | 175.01 | 190.00 | 14.99 | 8.57% | 1,869 | 355,110 |
| 2025-02-28 | 190.00 | 190.00 | 175.00 | 190.00 | 175.01 | -14.99 | -7.89% | 5,119 | 895,876 |
| 2025-02-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00 | 0.00% | 451 | 85,690 |
| 2025-02-26 | 189.99 | 190.00 | 189.99 | 190.00 | 190.00 | 0.00 | 0.00% | 8,940 | 1,698,600 |
| 2025-02-25 | 186.00 | 190.00 | 180.00 | 190.00 | 190.00 | 0.00 | 0.00% | 6,927 | 1,316,130 |
| 2025-02-24 | 190.00 | 190.00 | 190.00 | 185.00 | 190.00 | 5.00 | 2.70% | 87 | 16,530 |
| 2025-02-21 | 185.01 | 192.00 | 185.00 | 185.00 | 185.00 | 0.00 | 0.00% | 2,345 | 433,825 |
| 2025-02-20 | 186.00 | 186.00 | 185.00 | 192.99 | 185.00 | -7.99 | -4.14% | 11,113 | 2,055,905 |
| 2025-02-19 | 185.00 | 192.99 | 185.00 | 190.00 | 192.99 | 2.99 | 1.57% | 6,624 | 1,278,366 |
| 2025-02-18 | 194.00 | 194.00 | 190.00 | 193.07 | 190.00 | -3.07 | -1.59% | 17,660 | 3,355,400 |
| 2025-02-17 | 197.50 | 197.50 | 193.01 | 197.00 | 193.07 | -3.93 | -1.99% | 11,178 | 2,158,136 |
| 2025-02-14 | 193.00 | 198.00 | 193.00 | 193.00 | 197.00 | 4.00 | 2.07% | 14,185 | 2,794,445 |
| 2025-02-13 | 193.00 | 193.01 | 190.00 | 192.76 | 193.00 | 0.24 | 0.12% | 31,363 | 6,053,059 |
| 2025-02-12 | 195.01 | 195.01 | 192.00 | 195.00 | 192.76 | -2.24 | -1.15% | 1,342 | 258,684 |
| 2025-02-11 | 195.00 | 195.00 | 195.00 | 199.00 | 195.00 | -4.00 | -2.01% | 497 | 96,915 |
| 2025-02-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.00 | 0.00% | 151 | 30,049 |
| 2025-02-07 | 199.00 | 199.00 | 199.00 | 198.00 | 199.00 | 1.00 | 0.51% | 5 | 995 |
| 2025-02-06 | 198.00 | 198.00 | 198.00 | 199.98 | 198.00 | -1.98 | -0.99% | 100 | 19,800 |
| 2025-02-05 | 199.99 | 199.99 | 199.98 | 193.00 | 199.98 | 6.98 | 3.62% | 56 | 11,199 |
| 2025-02-04 | 193.00 | 193.00 | 193.00 | 197.30 | 193.00 | -4.30 | -2.18% | 51 | 9,843 |
| 2025-02-03 | 199.00 | 199.00 | 195.00 | 197.30 | 197.30 | 0.00 | 0.00% | 928 | 183,094 |
| 2025-01-31 | 196.50 | 199.92 | 195.00 | 199.93 | 197.30 | -2.63 | -1.32% | 18,475 | 3,645,118 |
| 2025-01-30 | 198.00 | 200.00 | 198.00 | 198.00 | 199.93 | 1.93 | 0.97% | 7,081 | 1,415,704 |
| 2025-01-29 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.00 | 0.00% | 115 | 22,770 |
| 2025-01-28 | 198.00 | 198.00 | 198.00 | 197.85 | 198.00 | 0.15 | 0.08% | 947 | 187,506 |
| 2025-01-27 | 195.00 | 202.00 | 195.00 | 201.55 | 197.85 | -3.70 | -1.84% | 4,826 | 954,824 |
| 2025-01-24 | 193.01 | 201.89 | 193.00 | 202.39 | 201.55 | -0.84 | -0.42% | 93,039 | 18,752,010 |
| 2025-01-23 | 190.00 | 202.39 | 190.00 | 203.39 | 202.39 | -1.00 | -0.49% | 5,882 | 1,190,458 |
| 2025-01-22 | 197.00 | 203.39 | 185.00 | 204.00 | 203.39 | -0.61 | -0.30% | 138,263 | 28,121,312 |
| 2025-01-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.00 | 0.00% | 3 | 612 |
| 2025-01-20 | 205.00 | 205.00 | 204.00 | 205.20 | 204.00 | -1.20 | -0.58% | 1,981 | 404,124 |
| 2025-01-17 | 206.99 | 207.99 | 200.00 | 207.02 | 205.20 | -1.82 | -0.88% | 2,582 | 529,826 |
| 2025-01-16 | 208.00 | 208.00 | 206.99 | 208.43 | 207.02 | -1.41 | -0.68% | 1,555 | 321,916 |
| 2025-01-15 | 199.22 | 210.00 | 198.99 | 199.22 | 208.43 | 9.21 | 4.62% | 25,330 | 5,279,532 |
| 2025-01-14 | 196.00 | 200.00 | 196.00 | 196.00 | 199.22 | 3.22 | 1.64% | 8,840 | 1,761,105 |
| 2025-01-13 | 195.99 | 196.00 | 195.99 | 196.00 | 196.00 | 0.00 | 0.00% | 15 | 2,940 |
| 2025-01-10 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.00 | 0.00% | 792 | 155,232 |
| 2025-01-09 | 196.00 | 196.00 | 196.00 | 197.81 | 196.00 | -1.81 | -0.92% | 50 | 9,800 |
| 2025-01-08 | 197.99 | 198.00 | 197.50 | 193.44 | 197.81 | 4.37 | 2.26% | 2,033 | 402,148 |
| 2025-01-07 | 198.00 | 198.00 | 190.50 | 197.86 | 193.44 | -4.42 | -2.23% | 379 | 73,314 |
| 2025-01-06 | 198.00 | 198.00 | 191.21 | 197.00 | 197.86 | 0.86 | 0.44% | 429 | 84,882 |
| 2025-01-03 | 197.00 | 197.00 | 197.00 | 197.84 | 197.00 | -0.84 | -0.42% | 30 | 5,910 |
| 2024-12-31 | 193.99 | 199.00 | 191.01 | 193.99 | 197.84 | 3.85 | 1.98% | 28,473 | 5,633,098 |
| 2024-12-30 | 193.99 | 193.99 | 190.00 | 193.99 | 193.99 | 0.00 | 0.00% | 1,545 | 299,715 |
| 2024-12-27 | 193.99 | 193.99 | 193.99 | 190.16 | 193.99 | 3.83 | 2.01% | 15 | 2,910 |
| 2024-12-26 | 191.00 | 191.00 | 190.00 | 190.01 | 190.16 | 0.15 | 0.08% | 4,050 | 770,148 |
| 2024-12-25 | 192.00 | 192.00 | 190.00 | 195.98 | 190.01 | -5.97 | -3.05% | 4,407 | 837,374 |
| 2024-12-24 | 195.99 | 195.99 | 195.98 | 187.75 | 195.98 | 8.23 | 4.38% | 340 | 66,633 |
| 2024-12-23 | 186.00 | 193.00 | 186.00 | 194.98 | 187.75 | -7.23 | -3.71% | 4 | 751 |
| 2024-12-20 | 194.98 | 194.99 | 194.98 | 186.00 | 194.98 | 8.98 | 4.83% | 105 | 20,473 |
| 2024-12-19 | 190.00 | 190.00 | 185.20 | 190.00 | 186.00 | -4.00 | -2.11% | 2,503 | 465,558 |
| 2024-12-18 | 190.00 | 190.00 | 190.00 | 194.99 | 190.00 | -4.99 | -2.56% | 506 | 96,140 |
| 2024-12-17 | 190.00 | 196.00 | 189.00 | 196.00 | 194.99 | -1.01 | -0.52% | 81 | 15,794 |
| 2024-12-16 | 196.00 | 196.00 | 196.00 | 195.99 | 196.00 | 0.01 | 0.01% | 500 | 98,000 |
| 2024-12-13 | 195.00 | 196.00 | 195.00 | 190.00 | 195.99 | 5.99 | 3.15% | 1,296 | 254,003 |
| 2024-12-11 | 190.00 | 190.00 | 190.00 | 195.00 | 190.00 | -5.00 | -2.56% | 2 | 380 |
| 2024-12-10 | 195.00 | 195.00 | 195.00 | 195.98 | 195.00 | -0.98 | -0.50% | 36 | 7,020 |
| 2024-12-06 | 195.99 | 195.99 | 195.98 | 185.28 | 195.98 | 10.70 | 5.78% | 456 | 89,367 |
| 2024-12-05 | 185.21 | 186.00 | 185.21 | 186.00 | 185.28 | -0.72 | -0.39% | 1,055 | 195,470 |
| 2024-12-04 | 195.00 | 195.00 | 186.00 | 190.00 | 186.00 | -4.00 | -2.11% | 813 | 151,218 |
| 2024-12-02 | 189.98 | 190.00 | 189.98 | 185.70 | 190.00 | 4.30 | 2.32% | 20,887 | 3,968,530 |
| 2024-11-29 | 186.10 | 186.10 | 185.00 | 190.00 | 185.70 | -4.30 | -2.26% | 1,778 | 330,175 |
| 2024-11-28 | 189.88 | 190.00 | 189.88 | 189.89 | 190.00 | 0.11 | 0.06% | 13,900 | 2,641,000 |
| 2024-11-27 | 189.89 | 189.89 | 189.89 | 189.79 | 189.89 | 0.10 | 0.05% | 1,600 | 303,824 |
| 2024-11-25 | 189.78 | 189.80 | 189.78 | 189.78 | 189.79 | 0.01 | 0.01% | 1,369 | 259,823 |
| 2024-11-22 | 189.78 | 189.78 | 189.78 | 185.51 | 189.78 | 4.27 | 2.30% | 2 | 380 |
| 2024-11-21 | 185.52 | 185.52 | 185.51 | 185.69 | 185.51 | -0.18 | -0.10% | 50 | 9,276 |
| 2024-11-20 | 189.79 | 189.79 | 185.51 | 187.00 | 185.69 | -1.31 | -0.70% | 4,694 | 871,629 |
| 2024-11-19 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.00 | 0.00% | 500 | 93,500 |
| 2024-11-18 | 187.00 | 187.00 | 187.00 | 186.00 | 187.00 | 1.00 | 0.54% | 500 | 93,500 |
| 2024-11-15 | 186.00 | 186.00 | 186.00 | 185.51 | 186.00 | 0.49 | 0.26% | 1,138 | 211,668 |
| 2024-11-14 | 185.53 | 185.53 | 185.51 | 185.53 | 185.51 | -0.02 | -0.01% | 1,000 | 185,510 |
| 2024-11-13 | 185.52 | 189.79 | 185.51 | 185.52 | 185.53 | 0.01 | 0.01% | 3,751 | 695,923 |
| 2024-11-11 | 185.52 | 185.52 | 185.52 | 185.40 | 185.52 | 0.12 | 0.06% | 300 | 55,656 |
| 2024-11-08 | 189.80 | 189.80 | 185.20 | 186.00 | 185.40 | -0.60 | -0.32% | 541 | 100,301 |
| 2024-11-07 | 186.00 | 186.00 | 186.00 | 189.90 | 186.00 | -3.90 | -2.05% | 1,000 | 186,000 |
| 2024-11-05 | 189.90 | 189.90 | 189.90 | 185.00 | 189.90 | 4.90 | 2.65% | 200 | 37,980 |
| 2024-11-04 | 189.90 | 189.90 | 185.00 | 189.90 | 185.00 | -4.90 | -2.58% | 278 | 51,430 |
| 2024-11-01 | 189.90 | 189.90 | 189.90 | 184.50 | 189.90 | 5.40 | 2.93% | 563 | 106,914 |
| 2024-10-31 | 189.89 | 189.89 | 184.50 | 185.01 | 184.50 | -0.51 | -0.28% | 3,475 | 641,138 |
| 2024-10-29 | 185.00 | 189.00 | 185.00 | 184.88 | 185.01 | 0.13 | 0.07% | 8,196 | 1,516,342 |
| 2024-10-28 | 189.99 | 189.99 | 180.13 | 189.99 | 184.88 | -5.11 | -2.69% | 7,080 | 1,308,950 |
| 2024-10-25 | 184.00 | 189.99 | 184.00 | 185.26 | 189.99 | 4.73 | 2.55% | 67 | 12,729 |
| 2024-10-23 | 181.01 | 185.99 | 181.01 | 185.00 | 185.26 | 0.26 | 0.14% | 2,250 | 416,835 |
| 2024-10-22 | 184.97 | 185.00 | 184.97 | 184.00 | 185.00 | 1.00 | 0.54% | 11,002 | 2,035,370 |
| 2024-10-21 | 184.97 | 184.97 | 180.05 | 180.00 | 184.00 | 4.00 | 2.22% | 1,705 | 313,720 |
| 2024-10-18 | 180.03 | 180.03 | 180.00 | 180.02 | 180.00 | -0.02 | -0.01% | 3,790 | 682,200 |
| 2024-10-17 | 180.03 | 183.00 | 180.00 | 180.69 | 180.02 | -0.67 | -0.37% | 9,707 | 1,747,454 |
| 2024-10-16 | 184.97 | 184.97 | 180.00 | 182.20 | 180.69 | -1.51 | -0.83% | 10,515 | 1,899,955 |
| 2024-10-15 | 184.97 | 184.97 | 180.04 | 180.98 | 182.20 | 1.22 | 0.67% | 271 | 49,376 |
| 2024-10-14 | 181.00 | 181.00 | 180.50 | 184.96 | 180.98 | -3.98 | -2.15% | 2,145 | 388,202 |
| 2024-10-10 | 184.98 | 184.98 | 182.00 | 184.96 | 184.96 | 0.00 | 0.00% | 977 | 180,706 |
| 2024-10-09 | 184.96 | 184.96 | 184.96 | 184.00 | 184.96 | 0.96 | 0.52% | 79 | 14,612 |
| 2024-10-08 | 184.00 | 184.96 | 184.00 | 184.50 | 184.00 | -0.50 | -0.27% | 2,986 | 549,424 |
| 2024-10-07 | 184.98 | 184.98 | 184.00 | 184.98 | 184.50 | -0.48 | -0.26% | 6,065 | 1,118,993 |
| 2024-10-04 | 184.98 | 184.98 | 184.98 | 180.04 | 184.98 | 4.94 | 2.74% | 10 | 1,850 |
| 2024-10-03 | 184.98 | 184.98 | 180.04 | 182.00 | 180.04 | -1.96 | -1.08% | 210 | 37,808 |
| 2024-10-02 | 182.00 | 182.00 | 182.00 | 184.00 | 182.00 | -2.00 | -1.09% | 6,652 | 1,210,664 |
| 2024-09-30 | 184.00 | 184.00 | 182.00 | 184.00 | 182.72 | -1.28 | -0.70% | 6,233 | 1,138,894 |
| 2024-09-27 | 184.00 | 184.00 | 184.00 | 180.01 | 184.00 | 3.99 | 2.22% | 3 | 552 |
| 2024-09-25 | 185.00 | 185.00 | 180.00 | 180.01 | 180.01 | 0.00 | 0.00% | 3,958 | 712,480 |
| 2024-09-24 | 182.00 | 182.00 | 180.00 | 181.00 | 180.01 | -0.99 | -0.55% | 5,254 | 945,773 |
| 2024-09-23 | 181.00 | 181.00 | 181.00 | 181.62 | 181.00 | -0.62 | -0.34% | 1,000 | 181,000 |
| 2024-09-20 | 182.00 | 188.99 | 180.01 | 180.01 | 181.62 | 1.61 | 0.89% | 2,507 | 455,321 |
| 2024-09-19 | 188.99 | 188.99 | 180.00 | 180.18 | 180.01 | -0.17 | -0.09% | 4,001 | 720,220 |
| 2024-09-18 | 185.00 | 185.00 | 180.00 | 188.00 | 180.18 | -7.82 | -4.16% | 6,063 | 1,092,431 |
| 2024-09-17 | 189.98 | 189.98 | 188.00 | 187.27 | 188.00 | 0.73 | 0.39% | 600 | 112,800 |
| 2024-09-16 | 189.98 | 189.98 | 185.01 | 180.94 | 187.27 | 6.33 | 3.50% | 110 | 20,600 |
| 2024-09-13 | 185.00 | 185.00 | 180.01 | 185.03 | 180.94 | -4.09 | -2.21% | 2,607 | 471,711 |
| 2024-09-11 | 189.99 | 189.99 | 185.00 | 188.02 | 185.03 | -2.99 | -1.59% | 4,676 | 865,200 |
| 2024-09-10 | 190.00 | 190.00 | 188.00 | 192.49 | 188.02 | -4.47 | -2.32% | 95 | 17,862 |
| 2024-09-09 | 192.49 | 192.49 | 192.49 | 188.00 | 192.49 | 4.49 | 2.39% | 100 | 19,249 |
| 2024-09-06 | 192.49 | 192.49 | 188.00 | 192.90 | 188.00 | -4.90 | -2.54% | 342 | 64,296 |
| 2024-09-05 | 192.90 | 192.90 | 192.90 | 188.00 | 192.90 | 4.90 | 2.61% | 5 | 965 |
| 2024-09-04 | 188.00 | 188.00 | 188.00 | 188.35 | 188.00 | -0.35 | -0.19% | 200 | 37,600 |
| 2024-09-03 | 188.01 | 192.00 | 188.01 | 192.00 | 188.35 | -3.65 | -1.90% | 1,159 | 218,298 |
| 2024-09-02 | 192.00 | 192.00 | 192.00 | 191.00 | 192.00 | 1.00 | 0.52% | 4 | 768 |
| 2024-08-30 | 188.00 | 192.00 | 188.00 | 192.00 | 191.00 | -1.00 | -0.52% | 2,763 | 527,733 |
| 2024-08-29 | 192.00 | 192.00 | 192.00 | 190.16 | 192.00 | 1.84 | 0.97% | 100 | 19,200 |
| 2024-08-28 | 192.00 | 192.00 | 190.00 | 192.98 | 190.16 | -2.82 | -1.46% | 2,445 | 464,941 |
| 2024-08-27 | 192.99 | 192.99 | 191.00 | 191.49 | 192.98 | 1.49 | 0.78% | 37 | 7,140 |
| 2024-08-26 | 191.00 | 192.99 | 191.00 | 190.00 | 191.49 | 1.49 | 0.78% | 1,142 | 218,682 |
| 2024-08-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00 | 0.00% | 8,000 | 1,520,000 |
| 2024-08-22 | 193.00 | 193.00 | 190.00 | 188.45 | 190.00 | 1.55 | 0.82% | 1,530 | 290,700 |
| 2024-08-21 | 190.00 | 190.00 | 188.00 | 193.00 | 188.45 | -4.55 | -2.36% | 1,443 | 271,933 |
| 2024-08-20 | 193.00 | 193.00 | 193.00 | 192.94 | 193.00 | 0.06 | 0.03% | 2 | 386 |
| 2024-08-19 | 192.00 | 193.00 | 192.00 | 190.27 | 192.94 | 2.67 | 1.40% | 180 | 34,729 |
| 2024-08-16 | 193.00 | 193.00 | 190.00 | 192.46 | 190.27 | -2.19 | -1.14% | 875 | 166,486 |
| 2024-08-15 | 192.00 | 193.00 | 190.00 | 194.10 | 192.46 | -1.64 | -0.84% | 856 | 164,746 |
| 2024-08-14 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.00 | 0.00% | 107 | 20,769 |
| 2024-08-13 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.00 | 0.00% | 510 | 98,991 |
| 2024-08-12 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.00 | 0.00% | 50 | 9,705 |
| 2024-08-09 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.00 | 0.00% | 330 | 64,053 |
| 2024-08-08 | 194.10 | 194.10 | 194.10 | 194.89 | 194.10 | -0.79 | -0.41% | 115 | 22,322 |
| 2024-08-07 | 191.00 | 194.89 | 191.00 | 194.90 | 194.89 | -0.01 | -0.01% | 700 | 136,423 |
| 2024-08-06 | 194.90 | 194.90 | 194.90 | 190.55 | 194.90 | 4.35 | 2.28% | 11 | 2,144 |
| 2024-08-05 | 193.00 | 193.00 | 190.10 | 190.00 | 190.55 | 0.55 | 0.29% | 1,065 | 202,936 |
| 2024-08-02 | 190.50 | 190.50 | 190.00 | 193.00 | 190.00 | -3.00 | -1.55% | 2,000 | 380,000 |
| 2024-08-01 | 193.00 | 193.00 | 193.00 | 194.00 | 193.00 | -1.00 | -0.52% | 270 | 52,110 |
| 2024-07-31 | 194.00 | 194.00 | 193.00 | 190.17 | 194.00 | 3.83 | 2.01% | 944 | 183,136 |
| 2024-07-30 | 193.99 | 194.91 | 190.00 | 194.00 | 190.17 | -3.83 | -1.97% | 73,558 | 13,988,525 |
| 2024-07-29 | 190.00 | 194.91 | 190.00 | 194.88 | 194.00 | -0.88 | -0.45% | 14,082 | 2,731,908 |
| 2024-07-26 | 194.80 | 194.91 | 190.00 | 193.34 | 194.88 | 1.54 | 0.80% | 767 | 149,473 |
| 2024-07-25 | 193.99 | 193.99 | 190.00 | 192.00 | 193.34 | 1.34 | 0.70% | 18,722 | 3,619,711 |
| 2024-07-24 | 192.00 | 192.00 | 192.00 | 193.99 | 192.00 | -1.99 | -1.03% | 220 | 42,240 |
| 2024-07-23 | 194.91 | 194.91 | 193.99 | 188.21 | 193.99 | 5.78 | 3.07% | 20 | 3,880 |
| 2024-07-19 | 194.91 | 194.91 | 187.00 | 192.61 | 188.21 | -4.40 | -2.28% | 1,132 | 213,054 |
| 2024-07-18 | 190.00 | 199.90 | 190.00 | 191.06 | 192.61 | 1.55 | 0.81% | 4,598 | 885,621 |
| 2024-07-17 | 188.00 | 193.00 | 184.00 | 190.48 | 191.06 | 0.58 | 0.30% | 7,425 | 1,418,621 |
| 2024-07-16 | 193.00 | 193.00 | 185.00 | 193.00 | 190.48 | -2.52 | -1.31% | 8,715 | 1,660,033 |
| 2024-07-09 | 193.00 | 193.00 | 193.00 | 195.87 | 193.00 | -2.87 | -1.47% | 99 | 19,107 |
| 2024-07-05 | 200.00 | 200.00 | 190.00 | 200.00 | 195.87 | -4.13 | -2.07% | 2,837 | 555,683 |
| 2024-07-04 | 199.98 | 200.00 | 199.98 | 195.94 | 200.00 | 4.06 | 2.07% | 900 | 180,000 |
| 2024-07-03 | 188.00 | 200.00 | 188.00 | 188.00 | 195.94 | 7.94 | 4.22% | 5,003 | 980,288 |
| 2024-07-02 | 188.00 | 189.00 | 188.00 | 189.99 | 188.00 | -1.99 | -1.05% | 3,240 | 609,120 |
| 2024-07-01 | 189.98 | 190.00 | 189.98 | 189.98 | 189.99 | 0.01 | 0.01% | 386 | 73,336 |
| 2024-06-27 | 190.00 | 190.00 | 184.00 | 188.52 | 189.98 | 1.46 | 0.77% | 6,130 | 1,164,577 |
| 2024-06-25 | 183.00 | 188.00 | 183.00 | 188.00 | 188.00 | 0.00 | 0.00% | 226 | 42,488 |
| 2024-06-24 | 185.00 | 188.00 | 183.00 | 188.40 | 188.00 | -0.40 | -0.21% | 1,022 | 192,136 |
| 2024-06-21 | 182.00 | 188.40 | 182.00 | 188.50 | 188.40 | -0.10 | -0.05% | 511 | 96,272 |
| 2024-06-20 | 188.50 | 188.50 | 188.50 | 182.03 | 188.50 | 6.47 | 3.55% | 15 | 2,828 |
| 2024-06-19 | 183.00 | 185.00 | 182.00 | 184.00 | 182.03 | -1.97 | -1.07% | 3,168 | 576,671 |
| 2024-06-18 | 184.00 | 184.00 | 183.00 | 183.44 | 184.00 | 0.56 | 0.31% | 3,738 | 687,792 |
| 2024-06-17 | 185.02 | 188.99 | 183.00 | 186.00 | 183.44 | -2.56 | -1.38% | 5,735 | 1,052,028 |
| 2024-06-14 | 189.00 | 189.00 | 186.00 | 188.00 | 186.00 | -2.00 | -1.06% | 13,559 | 2,521,974 |
| 2024-06-12 | 188.00 | 188.00 | 188.00 | 188.09 | 188.00 | -0.09 | -0.05% | 181 | 34,028 |
| 2024-06-11 | 189.50 | 189.50 | 188.00 | 189.57 | 188.09 | -1.48 | -0.78% | 1,051 | 197,683 |
| 2024-06-10 | 190.00 | 190.00 | 189.50 | 188.87 | 189.57 | 0.70 | 0.37% | 368 | 69,762 |
| 2024-06-07 | 188.81 | 189.50 | 188.81 | 188.79 | 188.87 | 0.08 | 0.04% | 4,338 | 819,318 |
| 2024-06-06 | 188.78 | 188.79 | 188.78 | 182.00 | 188.79 | 6.79 | 3.73% | 533 | 100,625 |
| 2024-06-04 | 188.00 | 188.00 | 182.00 | 180.52 | 182.00 | 1.48 | 0.82% | 30,891 | 5,622,162 |
| 2024-06-03 | 180.00 | 181.00 | 180.00 | 180.42 | 180.52 | 0.10 | 0.06% | 2,053 | 370,608 |
| 2024-05-31 | 182.00 | 185.00 | 180.00 | 180.11 | 180.42 | 0.31 | 0.17% | 4,125 | 744,233 |
| 2024-05-30 | 180.00 | 183.00 | 180.00 | 180.10 | 180.11 | 0.01 | 0.01% | 4,059 | 731,066 |
| 2024-05-29 | 185.00 | 188.78 | 180.00 | 182.65 | 180.10 | -2.55 | -1.40% | 2,965 | 533,997 |
| 2024-05-28 | 188.00 | 188.80 | 182.00 | 189.00 | 182.65 | -6.35 | -3.36% | 4,268 | 779,550 |
| 2024-05-24 | 189.00 | 189.00 | 189.00 | 180.51 | 189.00 | 8.49 | 4.70% | 130 | 24,570 |
| 2024-05-21 | 189.50 | 189.50 | 180.00 | 181.00 | 180.51 | -0.49 | -0.27% | 4,636 | 836,844 |
| 2024-05-20 | 186.00 | 186.00 | 181.00 | 180.29 | 181.00 | 0.71 | 0.39% | 250 | 45,250 |
| 2024-05-17 | 189.10 | 189.50 | 180.00 | 185.88 | 180.29 | -5.59 | -3.01% | 1,821 | 328,308 |
| 2024-05-16 | 185.01 | 189.88 | 181.50 | 189.77 | 185.88 | -3.89 | -2.05% | 2,937 | 545,930 |
| 2024-05-15 | 189.77 | 189.77 | 189.77 | 189.66 | 189.77 | 0.11 | 0.06% | 715 | 135,686 |
| 2024-05-14 | 189.10 | 189.77 | 189.10 | 189.80 | 189.66 | -0.14 | -0.07% | 381 | 72,260 |
| 2024-05-10 | 189.87 | 189.88 | 189.00 | 189.00 | 189.80 | 0.80 | 0.42% | 1,441 | 273,502 |
| 2024-05-09 | 189.87 | 189.87 | 189.00 | 189.88 | 189.00 | -0.88 | -0.46% | 1,244 | 235,116 |
| 2024-05-08 | 189.88 | 189.88 | 189.88 | 185.01 | 189.88 | 4.87 | 2.63% | 176 | 33,419 |
| 2024-05-07 | 185.01 | 185.01 | 185.01 | 184.00 | 185.01 | 1.01 | 0.55% | 254 | 46,993 |
| 2024-05-06 | 184.00 | 184.00 | 180.02 | 189.98 | 184.00 | -5.98 | -3.15% | 2,006 | 369,104 |
| 2024-05-03 | 189.99 | 189.99 | 188.00 | 189.50 | 189.98 | 0.48 | 0.25% | 62 | 11,779 |
| 2024-05-02 | 188.00 | 189.50 | 187.00 | 185.62 | 189.50 | 3.88 | 2.09% | 1,539 | 291,641 |
| 2024-05-01 | 189.91 | 190.00 | 185.01 | 186.30 | 185.62 | -0.68 | -0.37% | 5,365 | 995,851 |
| 2024-04-30 | 186.00 | 189.99 | 184.00 | 186.00 | 186.30 | 0.30 | 0.16% | 1,619 | 301,620 |
| 2024-04-29 | 186.00 | 186.00 | 186.00 | 184.00 | 186.00 | 2.00 | 1.09% | 1,600 | 297,600 |
| 2024-04-26 | 184.00 | 184.00 | 184.00 | 177.00 | 184.00 | 7.00 | 3.95% | 6 | 1,104 |
| 2024-04-24 | 186.00 | 186.00 | 177.00 | 175.52 | 177.00 | 1.48 | 0.84% | 13,816 | 2,445,432 |
| 2024-04-23 | 175.03 | 176.00 | 175.03 | 177.30 | 175.52 | -1.78 | -1.00% | 2,000 | 351,040 |
| 2024-04-22 | 180.00 | 180.00 | 175.00 | 180.00 | 177.30 | -2.70 | -1.50% | 11,588 | 2,054,552 |
| 2024-04-19 | 180.00 | 180.00 | 180.00 | 176.19 | 180.00 | 3.81 | 2.16% | 111 | 19,980 |
| 2024-04-17 | 179.00 | 179.00 | 175.00 | 180.11 | 176.19 | -3.92 | -2.18% | 15,041 | 2,650,074 |
| 2024-04-16 | 187.91 | 187.91 | 178.00 | 186.53 | 180.11 | -6.42 | -3.44% | 13,003 | 2,341,970 |
| 2024-04-15 | 190.00 | 192.00 | 182.00 | 185.00 | 186.53 | 1.53 | 0.83% | 1,458 | 271,961 |
| 2024-04-12 | 190.00 | 190.00 | 180.00 | 192.00 | 185.00 | -7.00 | -3.65% | 2,202 | 407,370 |
| 2024-04-11 | 175.00 | 192.00 | 175.00 | 194.00 | 192.00 | -2.00 | -1.03% | 3,507 | 673,344 |
| 2024-04-10 | 177.00 | 194.00 | 177.00 | 170.42 | 194.00 | 23.58 | 13.84% | 11,838 | 2,296,572 |
| 2024-04-09 | 192.00 | 193.50 | 170.00 | 193.00 | 170.42 | -22.58 | -11.70% | 636,691 | 108,504,880 |
| 2024-04-08 | 190.03 | 193.00 | 190.03 | 192.29 | 193.00 | 0.71 | 0.37% | 6,825 | 1,317,225 |
| 2024-04-05 | 193.00 | 193.00 | 190.00 | 191.02 | 192.29 | 1.27 | 0.66% | 17 | 3,269 |
| 2024-04-04 | 191.00 | 193.00 | 185.01 | 191.00 | 191.02 | 0.02 | 0.01% | 19,087 | 3,645,999 |
| 2024-04-03 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.00 | 0.00% | 1,343 | 256,513 |
| 2024-04-02 | 191.00 | 191.00 | 191.00 | 193.00 | 191.00 | -2.00 | -1.04% | 61 | 11,651 |
| 2024-04-01 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0.00 | 0.00% | 1,516 | 292,588 |
| 2024-03-29 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.00 | 0.00% | 158 | 30,494 |
| 2024-03-28 | 190.31 | 193.00 | 190.31 | 193.00 | 193.00 | 0.00 | 0.00% | 1,019 | 196,667 |
| 2024-03-27 | 193.50 | 193.50 | 189.99 | 190.21 | 193.00 | 2.79 | 1.47% | 2,789 | 538,277 |
| 2024-03-26 | 193.50 | 193.50 | 190.00 | 190.04 | 190.21 | 0.17 | 0.09% | 10,660 | 2,027,639 |
| 2024-03-25 | 195.98 | 195.98 | 190.03 | 190.01 | 190.04 | 0.03 | 0.02% | 1,037 | 197,071 |
| 2024-03-22 | 196.00 | 196.00 | 190.00 | 190.05 | 190.01 | -0.04 | -0.02% | 11,968 | 2,274,040 |
| 2024-03-21 | 191.00 | 196.00 | 190.00 | 194.90 | 190.05 | -4.85 | -2.49% | 9,375 | 1,781,719 |
| 2024-03-20 | 194.50 | 195.00 | 194.50 | 190.11 | 194.90 | 4.79 | 2.52% | 444 | 86,536 |
| 2024-03-19 | 192.00 | 194.50 | 190.00 | 196.00 | 190.11 | -5.89 | -3.01% | 4,720 | 897,319 |
| 2024-03-18 | 192.00 | 196.00 | 191.01 | 192.19 | 196.00 | 3.81 | 1.98% | 2,534 | 496,664 |
| 2024-03-15 | 195.00 | 196.00 | 191.00 | 193.13 | 192.19 | -0.94 | -0.49% | 378 | 72,648 |
| 2024-03-14 | 198.99 | 198.99 | 193.00 | 198.60 | 193.13 | -5.47 | -2.75% | 429 | 82,853 |
| 2024-03-13 | 198.00 | 200.00 | 190.00 | 199.00 | 198.60 | -0.40 | -0.20% | 23,698 | 4,706,423 |
| 2024-03-12 | 199.85 | 199.85 | 199.00 | 199.00 | 199.00 | 0.00 | 0.00% | 2,132 | 424,268 |
| 2024-03-11 | 190.50 | 199.00 | 190.50 | 190.10 | 199.00 | 8.90 | 4.68% | 1,810 | 360,190 |
| 2024-03-07 | 190.02 | 190.10 | 190.02 | 199.00 | 190.10 | -8.90 | -4.47% | 785 | 149,229 |
| 2024-03-06 | 199.00 | 199.00 | 199.00 | 190.01 | 199.00 | 8.99 | 4.73% | 5 | 995 |
| 2024-03-05 | 190.01 | 190.01 | 190.01 | 193.45 | 190.01 | -3.44 | -1.78% | 6 | 1,140 |
| 2024-03-04 | 200.00 | 200.00 | 188.00 | 190.35 | 193.45 | 3.10 | 1.63% | 768 | 148,570 |
| 2024-03-01 | 200.00 | 200.00 | 190.00 | 191.59 | 190.35 | -1.24 | -0.65% | 25,399 | 4,834,700 |
| 2024-02-29 | 194.00 | 194.00 | 190.00 | 194.00 | 191.59 | -2.41 | -1.24% | 12,423 | 2,380,123 |
| 2024-02-28 | 194.00 | 194.02 | 194.00 | 199.67 | 194.00 | -5.67 | -2.84% | 5,459 | 1,059,046 |
| 2024-02-27 | 201.00 | 203.00 | 199.00 | 200.00 | 199.67 | -0.33 | -0.17% | 12,005 | 2,397,038 |
| 2024-02-26 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 0.00 | 0.00% | 11,401 | 2,280,200 |
| 2024-02-23 | 203.50 | 203.50 | 200.00 | 200.01 | 200.00 | -0.01 | 0.00% | 12,196 | 2,439,200 |
| 2024-02-22 | 204.00 | 204.00 | 200.00 | 200.00 | 200.01 | 0.01 | 0.01% | 5,014 | 1,002,850 |
| 2024-02-21 | 199.00 | 205.00 | 199.00 | 205.51 | 200.00 | -5.51 | -2.68% | 5,611 | 1,122,200 |
| 2024-02-20 | 199.00 | 207.90 | 199.00 | 199.98 | 205.51 | 5.53 | 2.77% | 6,797 | 1,396,851 |
| 2024-02-19 | 207.99 | 207.99 | 198.00 | 198.57 | 199.98 | 1.41 | 0.71% | 101,523 | 20,302,570 |
| 2024-02-16 | 200.11 | 200.11 | 198.50 | 203.99 | 198.57 | -5.42 | -2.66% | 989 | 196,386 |
| 2024-02-15 | 200.00 | 203.99 | 200.00 | 202.59 | 203.99 | 1.40 | 0.69% | 5,224 | 1,065,644 |
| 2024-02-14 | 201.99 | 203.99 | 200.00 | 200.93 | 202.59 | 1.66 | 0.83% | 1,738 | 352,101 |
| 2024-02-13 | 200.90 | 200.99 | 200.90 | 200.89 | 200.93 | 0.04 | 0.02% | 450 | 90,419 |
| 2024-02-09 | 200.89 | 200.89 | 200.89 | 199.65 | 200.89 | 1.24 | 0.62% | 345 | 69,307 |
| 2024-02-08 | 200.00 | 200.89 | 199.00 | 200.00 | 199.65 | -0.35 | -0.18% | 3,347 | 668,229 |
| 2024-02-07 | 198.00 | 200.00 | 198.00 | 199.99 | 200.00 | 0.01 | 0.01% | 12,694 | 2,538,800 |
| 2024-02-06 | 199.99 | 199.99 | 199.99 | 195.01 | 199.99 | 4.98 | 2.55% | 200 | 39,998 |
| 2024-02-05 | 200.00 | 200.00 | 195.00 | 194.00 | 195.01 | 1.01 | 0.52% | 1,222 | 238,302 |
| 2024-02-02 | 200.00 | 200.00 | 194.00 | 198.00 | 194.00 | -4.00 | -2.02% | 655 | 127,070 |
| 2024-02-01 | 198.00 | 198.00 | 198.00 | 198.82 | 198.00 | -0.82 | -0.41% | 390 | 77,220 |
| 2024-01-31 | 194.00 | 199.99 | 192.00 | 193.00 | 198.82 | 5.82 | 3.02% | 36,810 | 7,318,564 |
| 2024-01-30 | 193.00 | 193.00 | 193.00 | 190.02 | 193.00 | 2.98 | 1.57% | 286 | 55,198 |
| 2024-01-26 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | 0.00 | 0.00% | 11,010 | 2,092,120 |
| 2024-01-25 | 190.04 | 199.99 | 190.02 | 193.00 | 190.02 | -2.98 | -1.54% | 9,531 | 1,811,081 |
| 2024-01-24 | 193.00 | 193.00 | 193.00 | 190.11 | 193.00 | 2.89 | 1.52% | 3,314 | 639,602 |
| 2024-01-23 | 191.00 | 191.00 | 190.02 | 191.57 | 190.11 | -1.46 | -0.76% | 789 | 149,997 |
| 2024-01-22 | 203.00 | 203.00 | 190.02 | 195.00 | 191.57 | -3.43 | -1.76% | 1,448 | 277,393 |
| 2024-01-18 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.00 | 0.00% | 4,203 | 819,585 |
| 2024-01-17 | 199.00 | 200.00 | 195.00 | 199.83 | 195.00 | -4.83 | -2.42% | 6,174 | 1,203,930 |
| 2024-01-16 | 199.99 | 200.00 | 190.02 | 199.90 | 199.83 | -0.07 | -0.04% | 49,918 | 9,975,114 |
| 2024-01-15 | 199.90 | 199.90 | 199.90 | 185.00 | 199.90 | 14.90 | 8.05% | 140 | 27,986 |
| 2024-01-10 | 185.01 | 185.01 | 185.00 | 191.44 | 185.00 | -6.44 | -3.36% | 1,289 | 238,465 |
| 2024-01-09 | 206.00 | 206.00 | 189.00 | 206.00 | 191.44 | -14.56 | -7.07% | 27,669 | 5,296,953 |
| 2024-01-08 | 205.98 | 206.00 | 205.98 | 201.14 | 206.00 | 4.86 | 2.42% | 860 | 177,160 |
| 2024-01-05 | 199.94 | 205.99 | 199.94 | 199.93 | 201.14 | 1.21 | 0.61% | 15,619 | 3,141,606 |
| 2024-01-04 | 199.94 | 199.94 | 199.92 | 199.95 | 199.93 | -0.02 | -0.01% | 5,215 | 1,042,635 |
| 2024-01-03 | 199.95 | 199.95 | 199.95 | 192.00 | 199.95 | 7.95 | 4.14% | 900 | 179,955 |
| 2024-01-02 | 194.00 | 194.00 | 192.00 | 190.04 | 192.00 | 1.96 | 1.03% | 2,107 | 404,544 |
| 2023-12-27 | 180.70 | 195.00 | 180.70 | 180.61 | 190.04 | 9.43 | 5.22% | 4,280 | 813,371 |
| 2023-12-26 | 188.80 | 188.80 | 180.53 | 180.53 | 180.61 | 0.08 | 0.04% | 14,271 | 2,577,485 |
| 2023-12-25 | 180.55 | 180.55 | 180.53 | 180.50 | 180.53 | 0.03 | 0.02% | 9,250 | 1,669,903 |
| 2023-12-22 | 180.51 | 180.51 | 180.50 | 180.04 | 180.50 | 0.46 | 0.26% | 744 | 134,292 |
| 2023-12-20 | 180.03 | 180.04 | 180.03 | 180.05 | 180.04 | -0.01 | -0.01% | 2,830 | 509,513 |
| 2023-12-19 | 185.00 | 185.00 | 180.00 | 181.02 | 180.05 | -0.97 | -0.54% | 7,515 | 1,353,076 |
| 2023-12-15 | 181.02 | 181.02 | 181.02 | 188.89 | 181.02 | -7.87 | -4.17% | 201 | 36,385 |
| 2023-12-13 | 180.50 | 188.89 | 180.00 | 180.00 | 188.89 | 8.89 | 4.94% | 8,030 | 1,516,787 |
| 2023-12-12 | 180.02 | 180.02 | 180.00 | 180.97 | 180.00 | -0.97 | -0.54% | 13,659 | 2,458,620 |
| 2023-12-08 | 181.00 | 181.00 | 180.00 | 181.50 | 180.97 | -0.53 | -0.29% | 1,034 | 187,123 |
| 2023-12-07 | 181.90 | 182.00 | 181.10 | 181.90 | 181.50 | -0.40 | -0.22% | 9,897 | 1,796,306 |
| 2023-12-06 | 181.90 | 181.90 | 181.90 | 180.14 | 181.90 | 1.76 | 0.98% | 90 | 16,371 |
| 2023-12-05 | 181.90 | 181.90 | 180.00 | 181.90 | 180.14 | -1.76 | -0.97% | 117 | 21,076 |
| 2023-12-01 | 181.90 | 181.90 | 181.90 | 180.18 | 181.90 | 1.72 | 0.95% | 5 | 910 |
| 2023-11-30 | 182.00 | 182.00 | 180.00 | 182.00 | 180.18 | -1.82 | -1.00% | 1,868 | 336,576 |
| 2023-11-28 | 180.00 | 182.00 | 180.00 | 181.87 | 182.00 | 0.13 | 0.07% | 183 | 33,306 |
| 2023-11-27 | 180.01 | 182.99 | 180.01 | 180.00 | 181.87 | 1.87 | 1.04% | 503 | 91,481 |
| 2023-11-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00% | 818 | 147,240 |
| 2023-11-23 | 180.01 | 180.01 | 180.00 | 177.61 | 180.00 | 2.39 | 1.35% | 1,020 | 183,600 |
| 2023-11-21 | 182.99 | 182.99 | 176.20 | 180.00 | 177.61 | -2.39 | -1.33% | 3,114 | 553,078 |
| 2023-11-20 | 183.00 | 183.00 | 180.00 | 183.32 | 180.00 | -3.32 | -1.81% | 72,159 | 12,988,620 |
| 2023-11-17 | 180.00 | 183.32 | 180.00 | 180.00 | 183.32 | 3.32 | 1.84% | 4,437 | 813,391 |
| 2023-11-16 | 181.00 | 181.00 | 180.00 | 180.05 | 180.00 | -0.05 | -0.03% | 2,050 | 369,000 |
| 2023-11-15 | 180.10 | 180.10 | 180.00 | 183.47 | 180.05 | -3.42 | -1.86% | 9,000 | 1,620,450 |
| 2023-11-13 | 181.00 | 183.50 | 180.10 | 180.91 | 183.47 | 2.56 | 1.42% | 777 | 142,556 |
| 2023-11-09 | 180.05 | 181.00 | 180.05 | 184.63 | 180.91 | -3.72 | -2.01% | 3,300 | 597,003 |
| 2023-11-07 | 184.63 | 184.63 | 184.63 | 184.31 | 184.63 | 0.32 | 0.17% | 10 | 1,846 |
| 2023-11-06 | 184.00 | 184.99 | 184.00 | 181.00 | 184.31 | 3.31 | 1.83% | 793 | 146,158 |
| 2023-11-03 | 184.00 | 184.00 | 181.00 | 184.99 | 181.00 | -3.99 | -2.16% | 19 | 3,439 |
| 2023-11-02 | 184.99 | 184.99 | 184.99 | 189.00 | 184.99 | -4.01 | -2.12% | 1,357 | 251,031 |
| 2023-11-01 | 189.00 | 189.00 | 189.00 | 175.31 | 189.00 | 13.69 | 7.81% | 93 | 17,577 |
| 2023-10-27 | 174.31 | 178.00 | 174.31 | 178.00 | 175.31 | -2.69 | -1.51% | 4,110 | 720,524 |
| 2023-10-26 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00 | 0.00% | 866 | 154,148 |
| 2023-10-25 | 178.00 | 178.00 | 178.00 | 178.29 | 178.00 | -0.29 | -0.16% | 50 | 8,900 |
| 2023-10-24 | 174.01 | 180.00 | 174.00 | 182.09 | 178.29 | -3.80 | -2.09% | 8,800 | 1,568,952 |
| 2023-10-23 | 190.00 | 190.00 | 180.00 | 186.00 | 182.09 | -3.91 | -2.10% | 6,683 | 1,216,907 |
| 2023-10-20 | 190.00 | 190.00 | 185.00 | 190.00 | 186.00 | -4.00 | -2.11% | 1,250 | 232,500 |
| 2023-10-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00 | 0.00% | 11 | 2,090 |
| 2023-10-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00 | 0.00% | 325 | 61,750 |
| 2023-10-17 | 190.00 | 190.00 | 190.00 | 185.64 | 190.00 | 4.36 | 2.35% | 50 | 9,500 |
| 2023-10-16 | 190.00 | 190.00 | 185.00 | 185.02 | 185.64 | 0.62 | 0.34% | 1,144 | 212,372 |
| 2023-10-13 | 185.02 | 185.02 | 185.02 | 180.93 | 185.02 | 4.09 | 2.26% | 1 | 185 |
| 2023-10-09 | 192.46 | 192.46 | 180.00 | 192.45 | 180.93 | -11.52 | -5.99% | 1,313 | 237,561 |
| 2023-10-05 | 192.45 | 192.45 | 192.45 | 190.01 | 192.45 | 2.44 | 1.28% | 2 | 385 |
| 2023-10-04 | 190.00 | 192.46 | 190.00 | 185.02 | 190.01 | 4.99 | 2.70% | 545 | 103,555 |
| 2023-10-03 | 185.01 | 190.00 | 185.01 | 190.00 | 185.02 | -4.98 | -2.62% | 6,010 | 1,111,970 |
| 2023-10-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00 | 0.00% | 167 | 31,730 |
| 2023-09-29 | 190.00 | 190.01 | 190.00 | 186.00 | 190.00 | 4.00 | 2.15% | 899 | 170,810 |
| 2023-09-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 35,485 | 6,600,210 |
| 2023-09-27 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 468 | 87,048 |
| 2023-09-26 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 2,715 | 504,990 |
| 2023-09-25 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 4,202 | 781,572 |
| 2023-09-22 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 380 | 70,680 |
| 2023-09-21 | 185.90 | 186.00 | 185.00 | 185.60 | 186.00 | 0.40 | 0.22% | 168,660 | 31,370,760 |
| 2023-09-20 | 186.00 | 186.00 | 185.60 | 186.00 | 185.60 | -0.40 | -0.22% | 249 | 46,214 |
| 2023-09-19 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 1,530 | 284,580 |
| 2023-09-18 | 186.00 | 186.00 | 186.00 | 188.00 | 186.00 | -2.00 | -1.06% | 2,000 | 372,000 |
| 2023-09-15 | 185.00 | 188.00 | 185.00 | 186.00 | 188.00 | 2.00 | 1.08% | 2,156 | 405,328 |
| 2023-09-14 | 187.00 | 189.00 | 186.00 | 188.00 | 186.00 | -2.00 | -1.06% | 6,174 | 1,148,364 |
| 2023-09-13 | 190.00 | 190.00 | 188.00 | 190.00 | 188.00 | -2.00 | -1.05% | 691 | 129,908 |
| 2023-09-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00 | 0.00% | 397 | 75,430 |
| 2023-09-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00 | 0.00% | 1,520 | 288,800 |
| 2023-09-08 | 190.00 | 190.00 | 190.00 | 186.96 | 190.00 | 3.04 | 1.63% | 580 | 110,200 |
| 2023-09-07 | 188.00 | 188.00 | 186.50 | 192.99 | 186.96 | -6.03 | -3.12% | 6,000 | 1,121,760 |
| 2023-09-06 | 192.99 | 193.00 | 192.99 | 189.83 | 192.99 | 3.16 | 1.66% | 3,014 | 581,672 |
| 2023-09-05 | 190.00 | 190.00 | 186.30 | 186.88 | 189.83 | 2.95 | 1.58% | 24,262 | 4,605,655 |
| 2023-09-04 | 189.00 | 190.00 | 186.70 | 190.00 | 186.88 | -3.12 | -1.64% | 3,134 | 585,682 |
| 2023-09-01 | 190.00 | 190.00 | 190.00 | 187.00 | 190.00 | 3.00 | 1.60% | 32 | 6,080 |
| 2023-08-31 | 190.00 | 190.00 | 187.00 | 192.03 | 187.00 | -5.03 | -2.62% | 2,113 | 395,131 |
| 2023-08-30 | 192.04 | 192.04 | 192.03 | 192.24 | 192.03 | -0.21 | -0.11% | 1,081 | 207,584 |
| 2023-08-29 | 192.04 | 194.90 | 192.03 | 194.68 | 192.24 | -2.44 | -1.25% | 4,101 | 788,376 |
| 2023-08-28 | 194.90 | 194.90 | 192.03 | 191.68 | 194.68 | 3.00 | 1.57% | 336 | 65,412 |
| 2023-08-25 | 194.90 | 194.90 | 190.00 | 193.03 | 191.68 | -1.35 | -0.70% | 16,246 | 3,114,033 |
| 2023-08-24 | 194.00 | 195.00 | 192.20 | 194.00 | 193.03 | -0.97 | -0.50% | 5,517 | 1,064,947 |
| 2023-08-23 | 194.00 | 194.00 | 194.00 | 192.77 | 194.00 | 1.23 | 0.64% | 60 | 11,640 |
| 2023-08-22 | 192.20 | 193.00 | 192.19 | 194.52 | 192.77 | -1.75 | -0.90% | 7,000 | 1,349,390 |
| 2023-08-21 | 195.08 | 204.99 | 194.00 | 195.01 | 194.52 | -0.49 | -0.25% | 21,325 | 4,148,139 |
| 2023-08-18 | 201.00 | 205.65 | 195.00 | 201.99 | 195.01 | -6.98 | -3.46% | 4,552 | 887,686 |
| 2023-08-17 | 201.99 | 201.99 | 201.99 | 196.00 | 201.99 | 5.99 | 3.06% | 2,150 | 434,279 |
| 2023-08-16 | 201.00 | 203.99 | 196.00 | 196.09 | 196.00 | -0.09 | -0.05% | 2,050 | 401,800 |
| 2023-08-15 | 198.00 | 198.00 | 196.00 | 195.01 | 196.09 | 1.08 | 0.55% | 1,197 | 234,720 |
| 2023-08-11 | 196.01 | 196.01 | 195.00 | 200.68 | 195.01 | -5.67 | -2.83% | 750 | 146,258 |
| 2023-08-10 | 203.00 | 205.76 | 200.00 | 196.06 | 200.68 | 4.62 | 2.36% | 2,200 | 441,496 |
| 2023-08-09 | 196.12 | 196.12 | 196.00 | 196.03 | 196.06 | 0.03 | 0.02% | 2,450 | 480,347 |
| 2023-08-08 | 196.03 | 196.03 | 196.03 | 192.53 | 196.03 | 3.50 | 1.82% | 1 | 196 |
| 2023-08-07 | 193.00 | 207.49 | 192.00 | 208.10 | 192.53 | -15.57 | -7.48% | 8,120 | 1,563,344 |
| 2023-08-04 | 194.11 | 208.90 | 194.00 | 194.63 | 208.10 | 13.47 | 6.92% | 6,683 | 1,390,732 |
| 2023-08-03 | 210.00 | 210.00 | 194.11 | 206.82 | 194.63 | -12.19 | -5.89% | 2,332 | 453,877 |
| 2023-08-02 | 194.12 | 210.00 | 194.12 | 217.89 | 206.82 | -11.07 | -5.08% | 1,200 | 248,184 |
| 2023-08-01 | 217.89 | 217.89 | 217.89 | 222.04 | 217.89 | -4.15 | -1.87% | 26 | 5,665 |
| 2023-07-31 | 222.99 | 222.99 | 221.90 | 198.92 | 222.04 | 23.12 | 11.62% | 345 | 76,604 |
| 2023-07-28 | 222.00 | 222.00 | 196.00 | 224.00 | 198.92 | -25.08 | -11.20% | 764 | 151,975 |
| 2023-07-27 | 198.52 | 225.28 | 194.10 | 200.00 | 224.00 | 24.00 | 12.00% | 35,316 | 7,910,784 |
| 2023-07-26 | 199.00 | 200.00 | 198.99 | 200.00 | 200.00 | 0.00 | 0.00% | 57,919 | 11,583,800 |
| 2023-07-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00% | 1,869 | 373,800 |
| 2023-07-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00% | 482 | 96,400 |
| 2023-07-21 | 204.00 | 204.00 | 200.00 | 204.00 | 200.00 | -4.00 | -1.96% | 5,342 | 1,068,400 |
| 2023-07-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.00 | 0.00% | 2 | 408 |
| 2023-07-19 | 204.00 | 204.00 | 204.00 | 205.00 | 204.00 | -1.00 | -0.49% | 1,102 | 224,808 |
| 2023-07-18 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.00 | 0.00% | 1,494 | 306,270 |
| 2023-07-17 | 207.30 | 207.30 | 205.00 | 205.01 | 205.00 | -0.01 | 0.00% | 92 | 18,860 |
| 2023-07-06 | 205.00 | 207.30 | 205.00 | 200.00 | 205.01 | 5.01 | 2.51% | 828 | 169,748 |
| 2023-07-05 | 200.00 | 200.00 | 200.00 | 197.00 | 200.00 | 3.00 | 1.52% | 2,317 | 463,400 |
| 2023-07-04 | 205.00 | 205.00 | 197.00 | 208.00 | 197.00 | -11.00 | -5.29% | 3,416 | 672,952 |
| 2023-07-03 | 208.00 | 208.00 | 208.00 | 207.22 | 208.00 | 0.78 | 0.38% | 24 | 4,992 |
| 2023-06-30 | 207.00 | 208.00 | 207.00 | 207.50 | 207.22 | -0.28 | -0.13% | 3,870 | 801,941 |
| 2023-06-29 | 207.00 | 208.00 | 207.00 | 196.28 | 207.50 | 11.22 | 5.72% | 7,019 | 1,456,443 |
| 2023-06-28 | 199.00 | 202.00 | 195.00 | 200.26 | 196.28 | -3.98 | -1.99% | 3,275 | 642,817 |
| 2023-06-27 | 199.00 | 202.00 | 199.00 | 199.00 | 200.26 | 1.26 | 0.63% | 1,171 | 234,504 |
| 2023-06-26 | 191.00 | 199.00 | 191.00 | 199.00 | 199.00 | 0.00 | 0.00% | 3,496 | 695,704 |
| 2023-06-23 | 208.00 | 208.00 | 195.00 | 208.00 | 199.00 | -9.00 | -4.33% | 3,305 | 657,695 |
| 2023-06-22 | 208.00 | 208.00 | 208.00 | 202.30 | 208.00 | 5.70 | 2.82% | 111 | 23,088 |
| 2023-06-21 | 205.00 | 206.00 | 200.00 | 209.00 | 202.30 | -6.70 | -3.21% | 2,145 | 433,934 |
| 2023-06-20 | 209.00 | 209.00 | 209.00 | 206.16 | 209.00 | 2.84 | 1.38% | 2 | 418 |
| 2023-06-19 | 210.00 | 210.00 | 205.01 | 208.00 | 206.16 | -1.84 | -0.88% | 8,016 | 1,652,579 |
| 2023-06-16 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.00 | 0.00% | 2,534 | 527,072 |
| 2023-06-15 | 206.00 | 208.00 | 206.00 | 209.00 | 208.00 | -1.00 | -0.48% | 2,485 | 516,880 |
| 2023-06-14 | 207.00 | 210.00 | 206.50 | 208.00 | 209.00 | 1.00 | 0.48% | 5,835 | 1,219,515 |
| 2023-06-13 | 208.00 | 208.00 | 208.00 | 211.00 | 208.00 | -3.00 | -1.42% | 129 | 26,832 |
| 2023-06-12 | 211.00 | 211.00 | 211.00 | 211.99 | 211.00 | -0.99 | -0.47% | 464 | 97,904 |
| 2023-06-09 | 211.99 | 211.99 | 211.99 | 211.62 | 211.99 | 0.37 | 0.17% | 181 | 38,370 |
| 2023-06-08 | 212.00 | 212.00 | 210.00 | 212.80 | 211.62 | -1.18 | -0.55% | 1,705 | 360,812 |
| 2023-06-07 | 212.80 | 212.80 | 212.80 | 208.00 | 212.80 | 4.80 | 2.31% | 1,000 | 212,800 |
| 2023-06-06 | 212.00 | 212.00 | 205.00 | 210.47 | 208.00 | -2.47 | -1.17% | 8,745 | 1,818,960 |
| 2023-06-05 | 212.00 | 212.00 | 210.00 | 212.00 | 210.47 | -1.53 | -0.72% | 1,368 | 287,923 |
| 2023-06-02 | 210.00 | 212.00 | 210.00 | 211.50 | 212.00 | 0.50 | 0.24% | 2,611 | 553,532 |
| 2023-05-31 | 211.50 | 211.50 | 210.00 | 211.00 | 211.50 | 0.50 | 0.24% | 71,805 | 15,186,758 |
| 2023-05-30 | 211.50 | 211.50 | 211.00 | 211.50 | 211.00 | -0.50 | -0.24% | 415 | 87,565 |
| 2023-05-29 | 210.00 | 211.50 | 210.00 | 211.98 | 211.50 | -0.48 | -0.23% | 254 | 53,721 |
| 2023-05-26 | 211.98 | 211.99 | 211.98 | 208.00 | 211.98 | 3.98 | 1.91% | 227 | 48,119 |
| 2023-05-25 | 208.00 | 208.00 | 208.00 | 209.00 | 208.00 | -1.00 | -0.48% | 2,176 | 452,608 |
| 2023-05-24 | 211.90 | 211.90 | 209.00 | 209.92 | 209.00 | -0.92 | -0.44% | 3,011 | 629,299 |
| 2023-05-23 | 209.00 | 210.00 | 209.00 | 209.65 | 209.92 | 0.27 | 0.13% | 13,790 | 2,894,797 |
| 2023-05-22 | 210.00 | 210.00 | 209.00 | 208.04 | 209.65 | 1.61 | 0.77% | 69 | 14,466 |
| 2023-05-19 | 210.00 | 211.80 | 208.00 | 206.37 | 208.04 | 1.67 | 0.81% | 18,232 | 3,792,985 |
| 2023-05-18 | 209.05 | 211.80 | 205.00 | 209.06 | 206.37 | -2.69 | -1.29% | 14,439 | 2,979,776 |
| 2023-05-17 | 210.00 | 211.80 | 209.05 | 209.00 | 209.06 | 0.06 | 0.03% | 6,799 | 1,421,399 |
| 2023-05-16 | 209.00 | 209.00 | 208.10 | 211.99 | 209.00 | -2.99 | -1.41% | 14,437 | 3,017,333 |
| 2023-05-15 | 211.50 | 212.00 | 209.00 | 211.45 | 211.99 | 0.54 | 0.26% | 8,804 | 1,866,360 |
| 2023-05-12 | 210.00 | 211.50 | 210.00 | 209.10 | 211.45 | 2.35 | 1.12% | 546 | 115,452 |
| 2023-05-11 | 209.10 | 211.00 | 209.10 | 209.00 | 209.10 | 0.10 | 0.05% | 2,656 | 555,370 |
| 2023-05-10 | 209.00 | 209.00 | 209.00 | 212.50 | 209.00 | -3.50 | -1.65% | 327 | 68,343 |
| 2023-05-09 | 209.00 | 212.50 | 208.00 | 209.00 | 212.50 | 3.50 | 1.67% | 7,066 | 1,501,525 |
| 2023-05-08 | 210.00 | 212.50 | 209.00 | 210.00 | 209.00 | -1.00 | -0.48% | 2,222 | 464,398 |
| 2023-05-05 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | 0.00 | 0.00% | 118,418 | 24,867,780 |
| 2023-05-04 | 213.99 | 213.99 | 210.00 | 211.33 | 210.00 | -1.33 | -0.63% | 102,740 | 21,575,400 |
| 2023-05-03 | 209.00 | 214.00 | 209.00 | 214.93 | 211.33 | -3.60 | -1.67% | 4,115 | 869,623 |
| 2023-05-02 | 214.98 | 214.98 | 214.00 | 213.95 | 214.93 | 0.98 | 0.46% | 5,251 | 1,128,597 |
| 2023-05-01 | 213.94 | 214.98 | 213.94 | 212.07 | 213.95 | 1.88 | 0.89% | 2,435 | 520,968 |
| 2023-04-28 | 212.00 | 214.98 | 208.22 | 213.94 | 212.07 | -1.87 | -0.87% | 4,464 | 946,680 |
| 2023-04-27 | 214.98 | 214.98 | 213.00 | 214.64 | 213.94 | -0.70 | -0.33% | 1,058 | 226,349 |
| 2023-04-26 | 215.00 | 215.00 | 211.00 | 211.47 | 214.64 | 3.17 | 1.50% | 5,500 | 1,180,520 |
| 2023-04-25 | 214.99 | 215.00 | 208.00 | 209.92 | 211.47 | 1.55 | 0.74% | 1,368 | 289,291 |
| 2023-04-24 | 210.00 | 210.00 | 207.01 | 210.03 | 209.92 | -0.11 | -0.05% | 71,664 | 15,043,707 |
| 2023-04-21 | 215.00 | 215.00 | 210.00 | 213.12 | 210.03 | -3.09 | -1.45% | 94,191 | 19,782,936 |
| 2023-04-20 | 211.99 | 215.00 | 211.00 | 207.00 | 213.12 | 6.12 | 2.96% | 7,070 | 1,506,758 |
| 2023-04-19 | 210.00 | 210.00 | 207.00 | 212.04 | 207.00 | -5.04 | -2.38% | 40,496 | 8,382,672 |
| 2023-04-18 | 212.00 | 214.50 | 212.00 | 212.51 | 212.04 | -0.47 | -0.22% | 913 | 193,593 |
| 2023-04-17 | 218.99 | 218.99 | 205.00 | 220.21 | 212.51 | -7.70 | -3.50% | 129,436 | 27,506,444 |
| 2023-04-14 | 229.99 | 229.99 | 220.00 | 229.70 | 220.21 | -9.49 | -4.13% | 2,275 | 500,978 |
| 2023-04-13 | 203.85 | 234.00 | 196.02 | 204.48 | 229.70 | 25.22 | 12.33% | 379,859 | 87,253,612 |
| 2023-04-12 | 205.00 | 205.00 | 196.00 | 205.00 | 204.48 | -0.52 | -0.25% | 36,465 | 7,456,363 |
| 2023-04-11 | 205.00 | 205.10 | 200.00 | 205.35 | 205.00 | -0.35 | -0.17% | 8,717 | 1,786,985 |
| 2023-04-10 | 210.99 | 210.99 | 205.00 | 205.00 | 205.35 | 0.35 | 0.17% | 1,665 | 341,908 |
| 2023-04-07 | 205.00 | 205.00 | 205.00 | 205.45 | 205.00 | -0.45 | -0.22% | 50 | 10,250 |
| 2023-04-06 | 206.00 | 210.99 | 205.00 | 206.72 | 205.45 | -1.27 | -0.61% | 4,737 | 973,217 |
| 2023-04-05 | 212.00 | 212.00 | 206.00 | 211.82 | 206.72 | -5.10 | -2.41% | 1,805 | 373,130 |
| 2023-04-04 | 211.98 | 212.00 | 206.60 | 206.60 | 211.82 | 5.22 | 2.53% | 1,233 | 261,174 |
| 2023-04-03 | 212.48 | 212.48 | 205.00 | 212.49 | 206.60 | -5.89 | -2.77% | 4,444 | 918,130 |
| 2023-03-31 | 208.00 | 213.00 | 208.00 | 209.87 | 212.49 | 2.62 | 1.25% | 9,313 | 1,978,919 |
| 2023-03-30 | 215.00 | 215.00 | 208.00 | 213.14 | 209.87 | -3.27 | -1.53% | 25,429 | 5,336,784 |
| 2023-03-29 | 210.00 | 214.99 | 210.00 | 210.03 | 213.14 | 3.11 | 1.48% | 12,102 | 2,579,420 |
| 2023-03-28 | 214.00 | 214.00 | 209.20 | 210.09 | 210.03 | -0.06 | -0.03% | 19,772 | 4,152,713 |
| 2023-03-27 | 210.01 | 215.00 | 209.00 | 208.17 | 210.09 | 1.92 | 0.92% | 4,120 | 865,571 |
| 2023-03-24 | 215.00 | 215.00 | 208.00 | 206.51 | 208.17 | 1.66 | 0.80% | 1,057 | 220,036 |
| 2023-03-23 | 215.00 | 215.00 | 206.06 | 207.10 | 206.51 | -0.59 | -0.28% | 5,496 | 1,134,979 |
| 2023-03-22 | 210.00 | 215.00 | 206.06 | 207.43 | 207.10 | -0.33 | -0.16% | 22,492 | 4,658,093 |
| 2023-03-21 | 210.00 | 210.01 | 205.00 | 210.00 | 207.43 | -2.57 | -1.22% | 18,198 | 3,774,811 |
| 2023-03-20 | 219.99 | 219.99 | 210.00 | 210.05 | 210.00 | -0.05 | -0.02% | 75,006 | 15,751,260 |
| 2023-03-17 | 210.00 | 211.01 | 210.00 | 210.00 | 210.05 | 0.05 | 0.02% | 81,994 | 17,222,840 |
| 2023-03-16 | 222.00 | 222.90 | 210.00 | 215.39 | 210.00 | -5.39 | -2.50% | 40,089 | 8,418,690 |
| 2023-03-15 | 222.99 | 222.99 | 212.00 | 222.51 | 215.39 | -7.12 | -3.20% | 11,797 | 2,540,956 |
| 2023-03-14 | 223.90 | 223.90 | 220.00 | 223.99 | 222.51 | -1.48 | -0.66% | 3,337 | 742,516 |
| 2023-03-13 | 223.99 | 223.99 | 215.10 | 214.95 | 223.99 | 9.04 | 4.21% | 7,699 | 1,724,499 |
| 2023-03-10 | 223.01 | 223.01 | 214.02 | 223.03 | 214.95 | -8.08 | -3.62% | 23,343 | 5,017,578 |
| 2023-03-09 | 227.50 | 227.50 | 223.02 | 227.00 | 223.03 | -3.97 | -1.75% | 314 | 70,031 |
| 2023-03-07 | 228.00 | 228.00 | 227.00 | 228.00 | 227.00 | -1.00 | -0.44% | 400 | 90,800 |
| 2023-03-06 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.00 | 0.00% | 6,200 | 1,413,600 |
| 2023-03-03 | 228.00 | 228.00 | 228.00 | 221.20 | 228.00 | 6.80 | 3.07% | 1,189 | 271,092 |
| 2023-03-02 | 233.88 | 233.90 | 220.00 | 228.02 | 221.20 | -6.82 | -2.99% | 49,883 | 11,034,120 |
| 2023-03-01 | 228.00 | 233.99 | 228.00 | 226.02 | 228.02 | 2.00 | 0.88% | 2,001 | 456,268 |
| 2023-02-28 | 235.00 | 235.00 | 226.02 | 234.99 | 226.02 | -8.97 | -3.82% | 8,286 | 1,872,802 |
| 2023-02-27 | 235.90 | 235.90 | 234.99 | 232.12 | 234.99 | 2.87 | 1.24% | 1,037 | 243,685 |
| 2023-02-24 | 232.00 | 235.00 | 232.00 | 234.51 | 232.12 | -2.39 | -1.02% | 13,585 | 3,153,350 |
| 2023-02-20 | 230.00 | 235.00 | 230.00 | 230.17 | 234.51 | 4.34 | 1.89% | 3,564 | 835,794 |
| 2023-02-17 | 230.40 | 230.40 | 230.00 | 230.31 | 230.17 | -0.14 | -0.06% | 4,275 | 983,977 |
| 2023-02-16 | 230.00 | 233.80 | 229.00 | 228.31 | 230.31 | 2.00 | 0.88% | 7,604 | 1,751,277 |
| 2023-02-15 | 219.00 | 228.50 | 219.00 | 218.13 | 228.31 | 10.18 | 4.67% | 13,374 | 3,053,418 |
| 2023-02-14 | 217.99 | 219.00 | 217.99 | 214.15 | 218.13 | 3.98 | 1.86% | 231 | 50,388 |
| 2023-02-13 | 213.00 | 217.99 | 213.00 | 214.11 | 214.15 | 0.04 | 0.02% | 3,554 | 761,089 |
| 2023-02-10 | 220.00 | 220.00 | 214.00 | 218.00 | 214.11 | -3.89 | -1.78% | 12,274 | 2,627,986 |
| 2023-02-09 | 206.00 | 220.00 | 205.50 | 214.00 | 218.00 | 4.00 | 1.87% | 11,345 | 2,473,210 |
| 2023-02-08 | 201.15 | 214.00 | 201.15 | 200.10 | 214.00 | 13.90 | 6.95% | 2,101 | 449,614 |
| 2023-02-07 | 200.00 | 200.10 | 200.00 | 230.00 | 200.10 | -29.90 | -13.00% | 10,722 | 2,145,472 |
| 2023-02-06 | 220.04 | 230.50 | 213.16 | 230.00 | 230.00 | 0.00 | 0.00% | 10,154 | 2,335,420 |
| 2023-02-03 | 230.00 | 230.00 | 230.00 | 221.29 | 230.00 | 8.71 | 3.94% | 465 | 106,950 |
| 2023-02-02 | 231.00 | 231.00 | 220.00 | 229.94 | 221.29 | -8.65 | -3.76% | 1,021 | 225,937 |
| 2023-02-01 | 230.00 | 231.00 | 220.00 | 231.58 | 229.94 | -1.64 | -0.71% | 1,147 | 263,741 |
| 2023-01-31 | 232.00 | 232.00 | 230.00 | 231.90 | 231.58 | -0.32 | -0.14% | 2,085 | 482,844 |
| 2023-01-30 | 234.00 | 234.00 | 231.90 | 234.90 | 231.90 | -3.00 | -1.28% | 1,066 | 247,205 |
| 2023-01-27 | 235.00 | 235.00 | 230.00 | 213.07 | 234.90 | 21.83 | 10.25% | 557 | 130,839 |
| 2023-01-26 | 234.30 | 234.30 | 213.00 | 233.40 | 213.07 | -20.33 | -8.71% | 16,528 | 3,521,621 |
| 2023-01-25 | 239.00 | 239.00 | 233.00 | 233.16 | 233.40 | 0.24 | 0.10% | 5,008 | 1,168,867 |
| 2023-01-24 | 230.00 | 240.00 | 230.00 | 235.54 | 233.16 | -2.38 | -1.01% | 11,227 | 2,617,687 |
| 2023-01-23 | 239.99 | 239.99 | 235.00 | 224.17 | 235.54 | 11.37 | 5.07% | 999 | 235,304 |
| 2023-01-20 | 230.00 | 230.00 | 223.00 | 229.38 | 224.17 | -5.21 | -2.27% | 1,538 | 344,773 |
| 2023-01-19 | 230.00 | 239.98 | 226.00 | 241.00 | 229.38 | -11.62 | -4.82% | 485 | 111,249 |
| 2023-01-18 | 241.00 | 241.00 | 241.00 | 233.82 | 241.00 | 7.18 | 3.07% | 22 | 5,302 |
| 2023-01-16 | 222.10 | 242.70 | 222.10 | 242.68 | 233.82 | -8.86 | -3.65% | 1,029 | 240,601 |
| 2023-01-13 | 242.00 | 243.98 | 242.00 | 222.00 | 242.68 | 20.68 | 9.32% | 1,890 | 458,665 |
| 2023-01-12 | 230.00 | 245.00 | 220.10 | 220.00 | 222.00 | 2.00 | 0.91% | 20,715 | 4,598,730 |
| 2023-01-11 | 220.00 | 220.00 | 220.00 | 229.99 | 220.00 | -9.99 | -4.34% | 1,000 | 220,000 |
| 2023-01-10 | 219.00 | 229.99 | 218.05 | 223.52 | 229.99 | 6.47 | 2.89% | 1,063 | 244,479 |
| 2023-01-09 | 217.01 | 232.97 | 217.01 | 221.70 | 223.52 | 1.82 | 0.82% | 4,009 | 896,092 |
| 2023-01-06 | 222.00 | 230.00 | 221.00 | 221.00 | 221.70 | 0.70 | 0.32% | 8,029 | 1,780,029 |
| 2023-01-05 | 230.00 | 230.00 | 221.00 | 230.00 | 221.00 | -9.00 | -3.91% | 283 | 62,543 |
| 2023-01-04 | 219.00 | 233.99 | 219.00 | 225.00 | 230.00 | 5.00 | 2.22% | 4,818 | 1,108,140 |
| 2023-01-03 | 225.00 | 225.00 | 225.00 | 224.99 | 225.00 | 0.01 | 0.00% | 649 | 146,025 |
| 2023-01-02 | 225.00 | 225.00 | 224.90 | 224.89 | 224.99 | 0.10 | 0.04% | 3,080 | 692,969 |
| 2022-12-30 | 224.00 | 227.00 | 224.00 | 212.42 | 224.89 | 12.47 | 5.87% | 9,080 | 2,042,001 |
| 2022-12-28 | 220.00 | 220.00 | 212.02 | 212.01 | 212.42 | 0.41 | 0.19% | 505 | 107,272 |
| 2022-12-27 | 215.00 | 225.00 | 212.01 | 212.00 | 212.01 | 0.01 | 0.00% | 5,662 | 1,200,401 |
| 2022-12-26 | 215.00 | 215.00 | 212.00 | 220.00 | 212.00 | -8.00 | -3.64% | 3,319 | 703,628 |
| 2022-12-23 | 220.00 | 220.00 | 220.00 | 221.15 | 220.00 | -1.15 | -0.52% | 1,821 | 400,620 |
| 2022-12-22 | 225.00 | 225.00 | 220.00 | 224.96 | 221.15 | -3.81 | -1.69% | 1,492 | 329,956 |
| 2022-12-21 | 220.00 | 227.00 | 220.00 | 226.99 | 224.96 | -2.03 | -0.89% | 1,182 | 265,903 |
| 2022-12-20 | 219.98 | 226.99 | 219.00 | 215.67 | 226.99 | 11.32 | 5.25% | 270 | 61,287 |
| 2022-12-19 | 220.00 | 220.00 | 210.02 | 219.19 | 215.67 | -3.52 | -1.61% | 11,745 | 2,533,044 |
| 2022-12-16 | 214.00 | 220.00 | 210.01 | 210.65 | 219.19 | 8.54 | 4.05% | 4,413 | 967,285 |
| 2022-12-15 | 214.00 | 214.00 | 210.00 | 214.00 | 210.65 | -3.35 | -1.57% | 582 | 122,598 |
| 2022-12-14 | 210.00 | 214.00 | 206.10 | 210.00 | 214.00 | 4.00 | 1.90% | 2,450 | 524,300 |
| 2022-12-13 | 206.10 | 210.00 | 206.10 | 213.90 | 210.00 | -3.90 | -1.82% | 51 | 10,710 |
| 2022-12-12 | 213.90 | 213.90 | 213.90 | 214.00 | 213.90 | -0.10 | -0.05% | 10 | 2,139 |
| 2022-12-09 | 205.00 | 214.00 | 202.50 | 202.01 | 214.00 | 11.99 | 5.94% | 208 | 44,512 |
| 2022-12-08 | 202.01 | 202.01 | 202.01 | 202.07 | 202.01 | -0.06 | -0.03% | 150 | 30,302 |
| 2022-12-07 | 205.00 | 205.00 | 202.00 | 201.07 | 202.07 | 1.00 | 0.50% | 983 | 198,635 |
| 2022-12-06 | 205.00 | 213.00 | 201.07 | 207.29 | 201.07 | -6.22 | -3.00% | 1,127 | 226,606 |
| 2022-12-05 | 203.00 | 210.00 | 202.00 | 206.30 | 207.29 | 0.99 | 0.48% | 3,178 | 658,768 |
| 2022-12-02 | 205.00 | 210.00 | 205.00 | 201.35 | 206.30 | 4.95 | 2.46% | 2,618 | 540,093 |
| 2022-12-01 | 210.00 | 210.00 | 201.05 | 201.03 | 201.35 | 0.32 | 0.16% | 2,159 | 434,715 |
| 2022-11-30 | 201.00 | 201.03 | 201.00 | 200.00 | 201.03 | 1.03 | 0.52% | 100 | 20,103 |
| 2022-11-29 | 200.00 | 200.01 | 198.01 | 200.01 | 200.00 | -0.01 | 0.00% | 10,473 | 2,094,600 |
| 2022-11-28 | 205.00 | 205.00 | 200.00 | 200.03 | 200.01 | -0.02 | -0.01% | 24,740 | 4,948,247 |
| 2022-11-25 | 216.96 | 216.96 | 200.00 | 200.17 | 200.03 | -0.14 | -0.07% | 5,510 | 1,102,165 |
| 2022-11-23 | 202.47 | 202.47 | 200.00 | 200.51 | 200.17 | -0.34 | -0.17% | 8,681 | 1,737,676 |
| 2022-11-22 | 211.00 | 211.00 | 200.01 | 210.07 | 200.51 | -9.56 | -4.55% | 2,444 | 490,046 |
| 2022-11-21 | 211.01 | 211.01 | 210.00 | 211.00 | 210.07 | -0.93 | -0.44% | 9,455 | 1,986,212 |
| 2022-11-18 | 211.00 | 211.00 | 211.00 | 210.17 | 211.00 | 0.83 | 0.39% | 1,950 | 411,450 |
| 2022-11-17 | 216.99 | 217.00 | 210.05 | 211.92 | 210.17 | -1.75 | -0.83% | 3,898 | 819,243 |
| 2022-11-16 | 212.00 | 218.99 | 210.05 | 219.00 | 211.92 | -7.08 | -3.23% | 4,985 | 1,056,421 |
| 2022-11-15 | 219.99 | 219.99 | 211.03 | 219.99 | 219.00 | -0.99 | -0.45% | 1,110 | 243,090 |
| 2022-11-14 | 210.03 | 219.99 | 210.03 | 222.82 | 219.99 | -2.83 | -1.27% | 110 | 24,199 |
| 2022-11-11 | 220.00 | 222.99 | 220.00 | 215.08 | 222.82 | 7.74 | 3.60% | 90 | 20,054 |
| 2022-11-10 | 216.00 | 219.00 | 215.00 | 215.41 | 215.08 | -0.33 | -0.15% | 101 | 21,723 |
| 2022-11-08 | 210.00 | 216.00 | 210.00 | 218.08 | 215.41 | -2.67 | -1.22% | 9,520 | 2,050,703 |
| 2022-11-07 | 220.00 | 224.00 | 218.00 | 225.00 | 218.08 | -6.92 | -3.08% | 5,125 | 1,117,660 |
| 2022-11-04 | 225.00 | 225.00 | 225.00 | 216.00 | 225.00 | 9.00 | 4.17% | 500 | 112,500 |
| 2022-11-03 | 220.00 | 220.00 | 216.00 | 214.84 | 216.00 | 1.16 | 0.54% | 479 | 103,464 |
| 2022-11-02 | 229.98 | 229.98 | 213.01 | 214.67 | 214.84 | 0.17 | 0.08% | 2,055 | 441,496 |
| 2022-11-01 | 215.01 | 215.01 | 213.00 | 223.53 | 214.67 | -8.86 | -3.96% | 1,300 | 279,071 |
| 2022-10-28 | 225.95 | 230.00 | 220.00 | 220.00 | 223.53 | 3.53 | 1.60% | 5,811 | 1,298,933 |
| 2022-10-26 | 225.99 | 225.99 | 220.00 | 227.97 | 220.00 | -7.97 | -3.50% | 230 | 50,600 |
| 2022-10-25 | 227.97 | 227.97 | 227.97 | 213.92 | 227.97 | 14.05 | 6.57% | 4 | 912 |
| 2022-10-24 | 220.50 | 228.00 | 212.00 | 211.89 | 213.92 | 2.03 | 0.96% | 4,217 | 902,101 |
| 2022-10-21 | 215.00 | 215.00 | 210.00 | 230.99 | 211.89 | -19.10 | -8.27% | 7,909 | 1,675,838 |
| 2022-10-20 | 230.99 | 230.99 | 230.99 | 231.00 | 230.99 | -0.01 | 0.00% | 31 | 7,161 |
| 2022-10-19 | 218.00 | 231.00 | 218.00 | 232.59 | 231.00 | -1.59 | -0.68% | 172 | 39,732 |
| 2022-10-18 | 220.00 | 232.98 | 219.00 | 221.74 | 232.59 | 10.85 | 4.89% | 1,795 | 417,499 |
| 2022-10-17 | 224.50 | 230.00 | 215.00 | 212.59 | 221.74 | 9.15 | 4.30% | 1,940 | 430,176 |
| 2022-10-13 | 225.00 | 233.99 | 210.00 | 221.38 | 212.59 | -8.79 | -3.97% | 15,432 | 3,280,689 |
| 2022-10-12 | 219.00 | 225.00 | 219.00 | 219.00 | 221.38 | 2.38 | 1.09% | 5,398 | 1,195,009 |
| 2022-10-11 | 219.99 | 219.99 | 219.00 | 220.00 | 219.00 | -1.00 | -0.45% | 302 | 66,138 |
| 2022-10-10 | 220.00 | 220.00 | 220.00 | 215.00 | 220.00 | 5.00 | 2.33% | 5 | 1,100 |
| 2022-10-07 | 220.00 | 220.00 | 215.00 | 219.97 | 215.00 | -4.97 | -2.26% | 2,239 | 481,385 |
| 2022-10-06 | 219.00 | 220.00 | 219.00 | 215.00 | 219.97 | 4.97 | 2.31% | 1,937 | 426,082 |
| 2022-10-05 | 220.00 | 220.00 | 215.00 | 220.00 | 215.00 | -5.00 | -2.27% | 1,700 | 365,500 |
| 2022-10-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 5,934 | 1,305,480 |
| 2022-10-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 4,858 | 1,068,760 |
| 2022-09-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 30 | 6,600 |
| 2022-09-29 | 220.00 | 220.00 | 220.00 | 219.99 | 220.00 | 0.01 | 0.00% | 50 | 11,000 |
| 2022-09-28 | 210.00 | 219.99 | 210.00 | 219.28 | 219.99 | 0.71 | 0.32% | 450 | 98,996 |
| 2022-09-27 | 219.00 | 220.00 | 213.01 | 214.44 | 219.28 | 4.84 | 2.26% | 2,782 | 610,037 |
| 2022-09-26 | 220.00 | 220.00 | 210.00 | 226.50 | 214.44 | -12.06 | -5.32% | 4,912 | 1,053,329 |
| 2022-09-23 | 227.00 | 227.00 | 225.00 | 225.00 | 226.50 | 1.50 | 0.67% | 200 | 45,300 |
| 2022-09-22 | 229.00 | 229.00 | 225.00 | 229.00 | 225.00 | -4.00 | -1.75% | 657 | 147,825 |
| 2022-09-21 | 230.00 | 235.00 | 229.00 | 230.00 | 229.00 | -1.00 | -0.43% | 9,764 | 2,235,956 |
| 2022-09-20 | 229.72 | 230.00 | 229.72 | 229.72 | 230.00 | 0.28 | 0.12% | 4,611 | 1,060,530 |
| 2022-09-19 | 238.94 | 245.00 | 225.00 | 220.32 | 229.72 | 9.40 | 4.27% | 8,300 | 1,906,676 |
| 2022-09-16 | 215.02 | 241.00 | 215.02 | 213.91 | 220.32 | 6.41 | 3.00% | 48,210 | 10,621,627 |
| 2022-09-15 | 212.00 | 213.99 | 212.00 | 205.00 | 213.91 | 8.91 | 4.35% | 18,301 | 3,914,767 |
| 2022-09-14 | 212.00 | 212.00 | 205.00 | 211.30 | 205.00 | -6.30 | -2.98% | 26,818 | 5,497,690 |
| 2022-09-13 | 212.00 | 212.00 | 208.00 | 205.07 | 211.30 | 6.23 | 3.04% | 18,966 | 4,007,516 |
| 2022-09-12 | 205.31 | 211.00 | 205.00 | 205.20 | 205.07 | -0.13 | -0.06% | 6,566 | 1,346,490 |
| 2022-09-09 | 205.20 | 205.20 | 205.20 | 210.16 | 205.20 | -4.96 | -2.36% | 20 | 4,104 |
| 2022-09-08 | 211.00 | 211.00 | 210.00 | 210.06 | 210.16 | 0.10 | 0.05% | 2,546 | 535,067 |
| 2022-09-06 | 209.90 | 212.00 | 209.90 | 205.24 | 210.06 | 4.82 | 2.35% | 11,168 | 2,345,950 |
| 2022-09-05 | 211.80 | 211.80 | 205.00 | 207.00 | 205.24 | -1.76 | -0.85% | 2,320 | 476,157 |
| 2022-09-02 | 207.00 | 207.00 | 207.00 | 212.00 | 207.00 | -5.00 | -2.36% | 720 | 149,040 |
| 2022-09-01 | 209.00 | 212.00 | 209.00 | 209.00 | 212.00 | 3.00 | 1.44% | 20,003 | 4,240,636 |
| 2022-08-31 | 209.00 | 209.00 | 209.00 | 205.00 | 209.00 | 4.00 | 1.95% | 47 | 9,823 |
| 2022-08-30 | 205.00 | 205.02 | 205.00 | 205.01 | 205.00 | -0.01 | 0.00% | 15,393 | 3,155,565 |
| 2022-08-29 | 209.00 | 209.00 | 205.00 | 203.61 | 205.01 | 1.40 | 0.69% | 32,043 | 6,569,135 |
| 2022-08-26 | 205.00 | 205.00 | 203.53 | 205.01 | 203.61 | -1.40 | -0.68% | 505 | 102,823 |
| 2022-08-25 | 206.00 | 206.00 | 205.00 | 205.09 | 205.01 | -0.08 | -0.04% | 79,569 | 16,312,441 |
| 2022-08-24 | 208.00 | 208.00 | 204.00 | 205.10 | 205.09 | -0.01 | 0.00% | 2,255 | 462,478 |
| 2022-08-22 | 214.00 | 214.00 | 203.51 | 214.00 | 205.10 | -8.90 | -4.16% | 25,276 | 5,184,108 |
| 2022-08-19 | 214.00 | 214.00 | 214.00 | 206.34 | 214.00 | 7.66 | 3.71% | 75 | 16,050 |
| 2022-08-18 | 207.50 | 215.00 | 206.02 | 210.00 | 206.34 | -3.66 | -1.74% | 1,597 | 329,525 |
| 2022-08-16 | 210.00 | 210.00 | 210.00 | 208.03 | 210.00 | 1.97 | 0.95% | 20,000 | 4,200,000 |
| 2022-08-15 | 210.00 | 218.99 | 206.20 | 214.26 | 208.03 | -6.23 | -2.91% | 50,120 | 10,426,464 |
| 2022-08-12 | 213.00 | 215.50 | 213.00 | 206.36 | 214.26 | 7.90 | 3.83% | 939 | 201,190 |
| 2022-08-11 | 207.00 | 207.00 | 206.01 | 206.10 | 206.36 | 0.26 | 0.13% | 1,130 | 233,187 |
| 2022-08-10 | 206.10 | 206.10 | 206.10 | 207.52 | 206.10 | -1.42 | -0.68% | 10 | 2,061 |
| 2022-08-08 | 209.00 | 209.00 | 207.50 | 209.00 | 207.52 | -1.48 | -0.71% | 9,600 | 1,992,192 |
| 2022-08-04 | 209.00 | 209.00 | 209.00 | 220.14 | 209.00 | -11.14 | -5.06% | 208 | 43,472 |
| 2022-08-03 | 210.00 | 230.00 | 208.00 | 208.00 | 220.14 | 12.14 | 5.84% | 1,085 | 238,852 |
| 2022-08-02 | 206.02 | 236.99 | 206.02 | 207.87 | 208.00 | 0.13 | 0.06% | 3,631 | 755,248 |
| 2022-08-01 | 230.00 | 234.99 | 207.00 | 230.00 | 207.87 | -22.13 | -9.62% | 453 | 94,165 |
| 2022-07-29 | 230.00 | 230.00 | 230.00 | 229.82 | 230.00 | 0.18 | 0.08% | 11 | 2,530 |
| 2022-07-28 | 230.00 | 230.00 | 216.00 | 238.22 | 229.82 | -8.40 | -3.53% | 16,734 | 3,845,808 |
| 2022-07-26 | 238.00 | 240.00 | 238.00 | 239.00 | 238.22 | -0.78 | -0.33% | 463 | 110,296 |
| 2022-07-25 | 240.00 | 245.00 | 239.00 | 216.50 | 239.00 | 22.50 | 10.39% | 3,699 | 884,061 |
| 2022-07-22 | 229.99 | 229.99 | 215.03 | 220.91 | 216.50 | -4.41 | -2.00% | 1,998 | 432,567 |
| 2022-07-21 | 215.00 | 230.00 | 215.00 | 211.00 | 220.91 | 9.91 | 4.70% | 23,772 | 5,251,473 |
| 2022-07-20 | 211.01 | 211.01 | 211.00 | 210.00 | 211.00 | 1.00 | 0.48% | 13,025 | 2,748,275 |
| 2022-07-19 | 218.00 | 218.00 | 200.00 | 219.98 | 210.00 | -9.98 | -4.54% | 9,803 | 2,058,630 |
| 2022-07-18 | 190.01 | 219.98 | 190.01 | 195.00 | 219.98 | 24.98 | 12.81% | 12,036 | 2,647,679 |
| 2022-07-08 | 208.99 | 209.00 | 195.00 | 208.00 | 195.00 | -13.00 | -6.25% | 1,552 | 302,640 |
| 2022-07-07 | 208.00 | 208.00 | 208.00 | 197.12 | 208.00 | 10.88 | 5.52% | 7,440 | 1,547,520 |
| 2022-07-06 | 189.00 | 205.00 | 189.00 | 204.28 | 197.12 | -7.16 | -3.50% | 4,424 | 872,059 |
| 2022-07-05 | 204.00 | 205.00 | 204.00 | 204.99 | 204.28 | -0.71 | -0.35% | 2,000 | 408,560 |
| 2022-07-04 | 195.98 | 205.00 | 195.98 | 186.65 | 204.99 | 18.34 | 9.83% | 196 | 40,178 |
| 2022-06-30 | 195.00 | 195.00 | 186.02 | 197.00 | 186.65 | -10.35 | -5.25% | 730 | 136,255 |
| 2022-06-29 | 196.00 | 199.00 | 190.00 | 196.00 | 197.00 | 1.00 | 0.51% | 4,390 | 864,830 |
| 2022-06-28 | 196.00 | 196.00 | 196.00 | 196.72 | 196.00 | -0.72 | -0.37% | 100 | 19,600 |
| 2022-06-27 | 194.93 | 199.00 | 194.93 | 194.00 | 196.72 | 2.72 | 1.40% | 2,565 | 504,587 |
| 2022-06-24 | 194.00 | 194.00 | 194.00 | 186.50 | 194.00 | 7.50 | 4.02% | 3,000 | 582,000 |
| 2022-06-23 | 186.50 | 186.50 | 186.50 | 186.03 | 186.50 | 0.47 | 0.25% | 1,627 | 303,436 |
| 2022-06-22 | 186.02 | 186.04 | 186.02 | 185.62 | 186.03 | 0.41 | 0.22% | 2,840 | 528,325 |
| 2022-06-21 | 189.72 | 194.00 | 185.02 | 189.72 | 185.62 | -4.10 | -2.16% | 2,797 | 519,179 |
| 2022-06-17 | 194.00 | 194.00 | 185.01 | 185.30 | 189.72 | 4.42 | 2.39% | 2,029 | 384,942 |
| 2022-06-16 | 189.57 | 190.00 | 183.00 | 189.57 | 185.30 | -4.27 | -2.25% | 15,579 | 2,886,789 |
| 2022-06-15 | 190.00 | 190.00 | 189.00 | 185.07 | 189.57 | 4.50 | 2.43% | 418 | 79,240 |
| 2022-06-13 | 194.99 | 194.99 | 184.00 | 195.00 | 185.07 | -9.93 | -5.09% | 6,750 | 1,249,223 |
| 2022-06-09 | 195.00 | 195.00 | 195.00 | 182.22 | 195.00 | 12.78 | 7.01% | 20 | 3,900 |
| 2022-06-08 | 182.00 | 183.00 | 182.00 | 184.64 | 182.22 | -2.42 | -1.31% | 15,600 | 2,842,632 |
| 2022-06-07 | 198.98 | 198.98 | 183.00 | 199.00 | 184.64 | -14.36 | -7.22% | 3,333 | 615,405 |
| 2022-06-06 | 199.00 | 199.00 | 199.00 | 194.83 | 199.00 | 4.17 | 2.14% | 20 | 3,980 |
| 2022-06-03 | 187.00 | 199.99 | 187.00 | 196.80 | 194.83 | -1.97 | -1.00% | 3,196 | 622,677 |
| 2022-06-02 | 201.00 | 201.00 | 195.00 | 203.00 | 196.80 | -6.20 | -3.05% | 1,558 | 306,614 |
| 2022-05-31 | 190.00 | 203.00 | 187.01 | 194.94 | 203.00 | 8.06 | 4.13% | 135 | 27,405 |
| 2022-05-27 | 202.00 | 202.00 | 194.94 | 194.94 | 194.94 | 0.00 | 0.00% | 263 | 51,269 |
| 2022-05-26 | 195.00 | 195.00 | 190.00 | 197.82 | 194.94 | -2.88 | -1.46% | 156 | 30,411 |
| 2022-05-25 | 200.00 | 200.00 | 195.00 | 190.14 | 197.82 | 7.68 | 4.04% | 989 | 195,644 |
| 2022-05-24 | 194.00 | 202.98 | 187.00 | 202.46 | 190.14 | -12.32 | -6.09% | 21,739 | 4,133,453 |
| 2022-05-23 | 203.50 | 203.50 | 200.00 | 202.01 | 202.46 | 0.45 | 0.22% | 2,729 | 552,513 |
| 2022-05-20 | 207.50 | 207.90 | 202.01 | 208.00 | 202.01 | -5.99 | -2.88% | 545 | 110,095 |
| 2022-05-19 | 208.00 | 208.00 | 208.00 | 202.00 | 208.00 | 6.00 | 2.97% | 241 | 50,128 |
| 2022-05-17 | 202.00 | 202.00 | 202.00 | 203.61 | 202.00 | -1.61 | -0.79% | 12,000 | 2,424,000 |
| 2022-05-16 | 214.88 | 214.88 | 202.00 | 214.89 | 203.61 | -11.28 | -5.25% | 3,109 | 633,023 |
| 2022-05-13 | 214.89 | 214.89 | 214.89 | 203.09 | 214.89 | 11.80 | 5.81% | 25 | 5,372 |
| 2022-05-12 | 214.00 | 214.00 | 203.00 | 202.27 | 203.09 | 0.82 | 0.41% | 3,592 | 729,499 |
| 2022-05-11 | 214.99 | 214.99 | 202.00 | 204.71 | 202.27 | -2.44 | -1.19% | 9,707 | 1,963,435 |
| 2022-05-10 | 216.98 | 216.98 | 202.00 | 202.62 | 204.71 | 2.09 | 1.03% | 1,333 | 272,878 |
| 2022-05-09 | 215.00 | 215.00 | 202.00 | 202.02 | 202.62 | 0.60 | 0.30% | 2,111 | 427,731 |
| 2022-05-06 | 212.00 | 217.89 | 202.00 | 211.26 | 202.02 | -9.24 | -4.37% | 11,595 | 2,342,422 |
| 2022-05-05 | 212.00 | 217.89 | 207.00 | 214.04 | 211.26 | -2.78 | -1.30% | 1,213 | 256,258 |
| 2022-05-04 | 216.00 | 218.00 | 212.00 | 218.90 | 214.04 | -4.86 | -2.22% | 2,271 | 486,085 |
| 2022-05-03 | 218.98 | 218.98 | 210.00 | 217.50 | 218.90 | 1.40 | 0.64% | 1,201 | 262,899 |
| 2022-05-02 | 212.00 | 219.00 | 210.00 | 208.90 | 217.50 | 8.60 | 4.12% | 4,695 | 1,021,163 |
| 2022-04-28 | 215.00 | 215.00 | 201.13 | 215.66 | 208.90 | -6.76 | -3.13% | 366 | 76,457 |
| 2022-04-27 | 219.00 | 219.99 | 200.00 | 219.86 | 215.66 | -4.20 | -1.91% | 11,675 | 2,517,831 |
| 2022-04-26 | 210.00 | 219.97 | 210.00 | 219.00 | 219.86 | 0.86 | 0.39% | 869 | 191,058 |
| 2022-04-25 | 219.95 | 219.95 | 210.00 | 219.98 | 219.00 | -0.98 | -0.45% | 94 | 20,586 |
| 2022-04-22 | 217.98 | 220.00 | 217.97 | 218.00 | 219.98 | 1.98 | 0.91% | 579 | 127,368 |
| 2022-04-21 | 218.00 | 218.00 | 217.98 | 207.00 | 218.00 | 11.00 | 5.31% | 1,305 | 284,490 |
| 2022-04-20 | 223.00 | 223.00 | 200.00 | 217.38 | 207.00 | -10.38 | -4.78% | 11,600 | 2,401,200 |
| 2022-04-19 | 218.00 | 224.95 | 209.00 | 228.00 | 217.38 | -10.62 | -4.66% | 1,404 | 305,202 |
| 2022-04-18 | 221.10 | 229.00 | 221.09 | 233.51 | 228.00 | -5.51 | -2.36% | 601 | 137,028 |
| 2022-04-15 | 237.00 | 237.00 | 210.10 | 221.09 | 233.51 | 12.42 | 5.62% | 231 | 53,941 |
| 2022-04-14 | 218.74 | 229.50 | 218.49 | 201.17 | 221.09 | 19.92 | 9.90% | 38,324 | 8,473,053 |
| 2022-04-13 | 218.80 | 218.80 | 187.00 | 218.51 | 201.17 | -17.34 | -7.94% | 997 | 200,566 |
| 2022-04-12 | 201.02 | 218.80 | 178.00 | 201.02 | 218.51 | 17.49 | 8.70% | 9,052 | 1,977,953 |
| 2022-04-11 | 202.00 | 202.00 | 201.00 | 219.00 | 201.02 | -17.98 | -8.21% | 5,000 | 1,005,100 |
| 2022-04-08 | 205.01 | 219.00 | 205.01 | 202.56 | 219.00 | 16.44 | 8.12% | 585 | 128,115 |
| 2022-04-07 | 202.00 | 219.98 | 202.00 | 201.00 | 202.56 | 1.56 | 0.78% | 97 | 19,648 |
| 2022-04-06 | 202.00 | 202.00 | 201.00 | 200.97 | 201.00 | 0.03 | 0.01% | 65,870 | 13,239,870 |
| 2022-04-05 | 215.00 | 215.00 | 200.00 | 219.45 | 200.97 | -18.48 | -8.42% | 21,181 | 4,256,746 |
| 2022-04-04 | 222.99 | 222.99 | 215.00 | 224.66 | 219.45 | -5.21 | -2.32% | 2,323 | 509,782 |
| 2022-04-01 | 229.50 | 237.99 | 220.00 | 220.00 | 224.66 | 4.66 | 2.12% | 8,883 | 1,995,655 |
| 2022-03-31 | 229.99 | 229.99 | 218.00 | 220.18 | 220.00 | -0.18 | -0.08% | 993 | 218,460 |
| 2022-03-30 | 219.99 | 229.99 | 219.99 | 238.19 | 220.18 | -18.01 | -7.56% | 10,900 | 2,399,962 |
| 2022-03-29 | 238.99 | 238.99 | 238.19 | 218.86 | 238.19 | 19.33 | 8.83% | 21 | 5,002 |
| 2022-03-28 | 215.00 | 226.00 | 208.21 | 209.09 | 218.86 | 9.77 | 4.67% | 53,796 | 11,773,793 |
| 2022-03-25 | 215.99 | 215.99 | 209.00 | 215.00 | 209.09 | -5.91 | -2.75% | 18,689 | 3,907,683 |
| 2022-03-24 | 214.99 | 215.00 | 214.98 | 215.00 | 215.00 | 0.00 | 0.00% | 3,555 | 764,325 |
| 2022-03-23 | 215.00 | 215.00 | 214.99 | 215.00 | 215.00 | 0.00 | 0.00% | 7,191 | 1,546,065 |
| 2022-03-22 | 215.00 | 215.00 | 215.00 | 210.02 | 215.00 | 4.98 | 2.37% | 2,810 | 604,150 |
| 2022-03-21 | 215.98 | 216.00 | 210.01 | 215.99 | 210.02 | -5.97 | -2.76% | 19,476 | 4,090,350 |
| 2022-03-18 | 215.00 | 216.00 | 206.00 | 206.00 | 215.99 | 9.99 | 4.85% | 17,981 | 3,883,716 |
| 2022-03-17 | 216.00 | 216.00 | 206.00 | 216.31 | 206.00 | -10.31 | -4.77% | 200 | 41,200 |
| 2022-03-16 | 216.95 | 216.95 | 215.99 | 210.40 | 216.31 | 5.91 | 2.81% | 320 | 69,219 |
| 2022-03-15 | 217.96 | 217.96 | 200.00 | 218.05 | 210.40 | -7.65 | -3.51% | 14,701 | 3,093,090 |
| 2022-03-14 | 218.00 | 218.87 | 217.00 | 216.99 | 218.05 | 1.06 | 0.49% | 2,581 | 562,787 |
| 2022-03-11 | 215.10 | 217.00 | 215.00 | 217.00 | 216.99 | -0.01 | 0.00% | 2,657 | 576,542 |
| 2022-03-10 | 217.00 | 217.00 | 217.00 | 216.23 | 217.00 | 0.77 | 0.36% | 524 | 113,708 |
| 2022-03-09 | 216.00 | 217.00 | 215.00 | 215.00 | 216.23 | 1.23 | 0.57% | 22,597 | 4,886,149 |
| 2022-03-07 | 214.00 | 215.00 | 214.00 | 215.14 | 215.00 | -0.14 | -0.07% | 17,088 | 3,673,920 |
| 2022-03-04 | 218.60 | 218.70 | 215.00 | 218.29 | 215.14 | -3.15 | -1.44% | 11,840 | 2,547,258 |
| 2022-03-03 | 215.90 | 218.98 | 214.01 | 218.49 | 218.29 | -0.20 | -0.09% | 16,579 | 3,619,030 |
| 2022-03-02 | 213.01 | 218.89 | 213.01 | 214.52 | 218.49 | 3.97 | 1.85% | 15,117 | 3,302,913 |
| 2022-03-01 | 214.00 | 215.00 | 213.00 | 213.96 | 214.52 | 0.56 | 0.26% | 26,992 | 5,790,324 |
| 2022-02-28 | 213.00 | 214.00 | 212.02 | 211.00 | 213.96 | 2.96 | 1.40% | 10,992 | 2,351,848 |
| 2022-02-25 | 202.80 | 211.00 | 202.80 | 213.06 | 211.00 | -2.06 | -0.97% | 5,314 | 1,121,254 |
| 2022-02-24 | 208.00 | 215.00 | 208.00 | 205.89 | 213.06 | 7.17 | 3.48% | 13,807 | 2,941,719 |
| 2022-02-23 | 209.00 | 209.00 | 203.00 | 204.23 | 205.89 | 1.66 | 0.81% | 8,860 | 1,824,185 |
| 2022-02-22 | 212.00 | 212.00 | 200.01 | 203.37 | 204.23 | 0.86 | 0.42% | 11,801 | 2,410,118 |
| 2022-02-21 | 210.00 | 212.00 | 200.00 | 206.04 | 203.37 | -2.67 | -1.30% | 54,940 | 11,173,148 |
| 2022-02-18 | 210.00 | 210.00 | 206.00 | 200.00 | 206.04 | 6.04 | 3.02% | 1,010 | 208,100 |
| 2022-02-16 | 210.00 | 210.00 | 200.00 | 210.00 | 200.00 | -10.00 | -4.76% | 22,420 | 4,484,000 |
| 2022-02-15 | 219.00 | 219.99 | 200.00 | 219.92 | 210.00 | -9.92 | -4.51% | 15,070 | 3,164,700 |
| 2022-02-14 | 224.00 | 224.00 | 215.00 | 214.21 | 219.92 | 5.71 | 2.67% | 19,406 | 4,267,768 |
| 2022-02-11 | 195.00 | 216.20 | 195.00 | 188.00 | 214.21 | 26.21 | 13.94% | 213,413 | 45,715,199 |
| 2022-02-10 | 188.00 | 188.00 | 188.00 | 186.31 | 188.00 | 1.69 | 0.91% | 1 | 188 |
| 2022-02-09 | 187.00 | 187.00 | 186.00 | 186.00 | 186.31 | 0.31 | 0.17% | 4,835 | 900,809 |
| 2022-02-08 | 186.50 | 187.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 3,382 | 629,052 |
| 2022-02-07 | 178.00 | 186.00 | 178.00 | 186.00 | 186.00 | 0.00 | 0.00% | 1,530 | 284,580 |
| 2022-02-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.00 | 0.00% | 890 | 165,540 |
| 2022-01-31 | 177.00 | 186.00 | 177.00 | 185.49 | 186.00 | 0.51 | 0.27% | 685 | 127,410 |
| 2022-01-28 | 185.10 | 188.00 | 185.10 | 185.00 | 185.49 | 0.49 | 0.26% | 1,235 | 229,080 |
| 2022-01-27 | 185.00 | 185.00 | 185.00 | 175.00 | 185.00 | 10.00 | 5.71% | 14,558 | 2,693,230 |
| 2022-01-26 | 175.00 | 175.00 | 175.00 | 188.94 | 175.00 | -13.94 | -7.38% | 700 | 122,500 |
| 2022-01-25 | 188.00 | 189.00 | 188.00 | 188.54 | 188.94 | 0.40 | 0.21% | 12,049 | 2,276,538 |
| 2022-01-24 | 190.00 | 190.00 | 188.00 | 190.00 | 188.54 | -1.46 | -0.77% | 5,342 | 1,007,181 |
| 2022-01-21 | 190.00 | 190.00 | 190.00 | 190.99 | 190.00 | -0.99 | -0.52% | 20 | 3,800 |
| 2022-01-20 | 190.99 | 190.99 | 190.99 | 172.19 | 190.99 | 18.80 | 10.92% | 9 | 1,719 |
| 2022-01-19 | 172.85 | 172.85 | 172.00 | 172.85 | 172.19 | -0.66 | -0.38% | 1,450 | 249,676 |
| 2022-01-18 | 172.00 | 177.00 | 172.00 | 177.02 | 172.85 | -4.17 | -2.36% | 994 | 171,813 |
| 2022-01-17 | 194.00 | 194.00 | 175.01 | 185.43 | 177.02 | -8.41 | -4.54% | 4,869 | 861,910 |
| 2022-01-14 | 194.50 | 194.50 | 185.00 | 197.51 | 185.43 | -12.08 | -6.12% | 110 | 20,397 |
| 2022-01-13 | 190.00 | 198.00 | 178.10 | 195.00 | 197.51 | 2.51 | 1.29% | 2,339 | 461,976 |
| 2022-01-12 | 195.00 | 195.00 | 195.00 | 183.48 | 195.00 | 11.52 | 6.28% | 69 | 13,455 |
| 2022-01-11 | 176.00 | 190.00 | 176.00 | 172.24 | 183.48 | 11.24 | 6.53% | 4,303 | 789,514 |
| 2022-01-10 | 179.00 | 179.00 | 170.00 | 174.62 | 172.24 | -2.38 | -1.36% | 10,158 | 1,749,614 |
| 2022-01-07 | 177.00 | 178.00 | 174.00 | 178.00 | 174.62 | -3.38 | -1.90% | 36,350 | 6,347,437 |
| 2022-01-06 | 180.00 | 180.00 | 178.00 | 177.00 | 178.00 | 1.00 | 0.56% | 497 | 88,466 |
| 2022-01-05 | 174.00 | 178.00 | 174.00 | 174.00 | 177.00 | 3.00 | 1.72% | 10,618 | 1,879,386 |
| 2022-01-04 | 178.00 | 179.90 | 174.00 | 175.22 | 174.00 | -1.22 | -0.70% | 5,054 | 879,396 |
| 2022-01-03 | 190.00 | 190.00 | 172.00 | 172.41 | 175.22 | 2.81 | 1.63% | 2,797 | 490,090 |
| 2021-12-31 | 173.00 | 180.00 | 172.00 | 172.00 | 172.41 | 0.41 | 0.24% | 301,025 | 51,899,720 |
| 2021-12-30 | 172.00 | 172.00 | 172.00 | 174.29 | 172.00 | -2.29 | -1.31% | 2,930 | 503,960 |
| 2021-12-28 | 174.00 | 175.00 | 174.00 | 169.00 | 174.29 | 5.29 | 3.13% | 3,450 | 601,301 |
| 2021-12-27 | 169.00 | 174.00 | 169.00 | 173.49 | 169.00 | -4.49 | -2.59% | 1,244 | 210,236 |
| 2021-12-24 | 173.00 | 175.00 | 168.51 | 173.00 | 173.49 | 0.49 | 0.28% | 9,721 | 1,686,496 |
| 2021-12-23 | 173.00 | 173.00 | 173.00 | 174.00 | 173.00 | -1.00 | -0.57% | 148 | 25,604 |
| 2021-12-22 | 175.00 | 178.90 | 174.00 | 168.91 | 174.00 | 5.09 | 3.01% | 2,790 | 485,460 |
| 2021-12-21 | 179.00 | 179.00 | 168.00 | 179.75 | 168.91 | -10.84 | -6.03% | 65,133 | 11,001,615 |
| 2021-12-20 | 179.99 | 179.99 | 174.00 | 179.98 | 179.75 | -0.23 | -0.13% | 6,864 | 1,233,804 |
| 2021-12-17 | 179.10 | 179.98 | 179.10 | 179.10 | 179.98 | 0.88 | 0.49% | 11,361 | 2,044,753 |
| 2021-12-16 | 179.10 | 179.10 | 179.10 | 174.85 | 179.10 | 4.25 | 2.43% | 234 | 41,909 |
| 2021-12-15 | 175.00 | 175.00 | 174.00 | 178.14 | 174.85 | -3.29 | -1.85% | 5,779 | 1,010,458 |
| 2021-12-14 | 179.50 | 179.50 | 173.00 | 179.00 | 178.14 | -0.86 | -0.48% | 1,206 | 214,837 |
| 2021-12-13 | 179.00 | 179.00 | 179.00 | 174.33 | 179.00 | 4.67 | 2.68% | 200 | 35,800 |
| 2021-12-10 | 173.00 | 175.00 | 170.00 | 173.00 | 174.33 | 1.33 | 0.77% | 2,820 | 491,611 |
| 2021-12-09 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.00 | 0.00% | 752 | 130,096 |
| 2021-12-07 | 173.00 | 173.00 | 173.00 | 167.88 | 173.00 | 5.12 | 3.05% | 557 | 96,361 |
| 2021-12-06 | 175.00 | 175.00 | 167.01 | 175.00 | 167.88 | -7.12 | -4.07% | 2,582 | 433,466 |
| 2021-12-03 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 0.00% | 1,051 | 183,925 |
| 2021-12-02 | 175.00 | 175.00 | 175.00 | 167.96 | 175.00 | 7.04 | 4.19% | 2,171 | 379,925 |
| 2021-12-01 | 179.99 | 179.99 | 167.00 | 180.00 | 167.96 | -12.04 | -6.69% | 19,256 | 3,234,238 |
| 2021-11-30 | 170.12 | 180.00 | 170.00 | 171.00 | 180.00 | 9.00 | 5.26% | 11,993 | 2,158,740 |
| 2021-11-29 | 171.00 | 171.00 | 171.00 | 183.00 | 171.00 | -12.00 | -6.56% | 27,901 | 4,771,071 |
| 2021-11-25 | 183.00 | 183.00 | 183.00 | 176.00 | 183.00 | 7.00 | 3.98% | 45 | 8,235 |
| 2021-11-24 | 185.00 | 185.00 | 176.00 | 180.00 | 176.00 | -4.00 | -2.22% | 1,150 | 202,400 |
| 2021-11-23 | 190.00 | 190.00 | 175.00 | 187.01 | 180.00 | -7.01 | -3.75% | 59,691 | 10,744,380 |
| 2021-11-22 | 188.00 | 197.00 | 187.00 | 187.43 | 187.01 | -0.42 | -0.22% | 7,348 | 1,374,149 |
| 2021-11-19 | 176.00 | 194.00 | 176.00 | 180.08 | 187.43 | 7.35 | 4.08% | 4,274 | 801,076 |
| 2021-11-18 | 190.00 | 190.00 | 179.00 | 175.00 | 180.08 | 5.08 | 2.90% | 14,816 | 2,668,065 |
| 2021-11-17 | 182.50 | 182.50 | 175.00 | 175.99 | 175.00 | -0.99 | -0.56% | 1,119 | 195,825 |
| 2021-11-16 | 170.20 | 180.00 | 170.20 | 170.00 | 175.99 | 5.99 | 3.52% | 6,304 | 1,109,441 |
| 2021-11-15 | 170.00 | 170.00 | 170.00 | 177.94 | 170.00 | -7.94 | -4.46% | 5,724 | 973,080 |
| 2021-11-12 | 178.00 | 178.00 | 176.00 | 172.08 | 177.94 | 5.86 | 3.41% | 168 | 29,894 |
| 2021-11-11 | 171.10 | 179.00 | 171.01 | 174.59 | 172.08 | -2.51 | -1.44% | 2,511 | 432,093 |
| 2021-11-10 | 175.01 | 176.00 | 170.00 | 180.00 | 174.59 | -5.41 | -3.01% | 2,955 | 515,913 |
| 2021-11-09 | 180.00 | 180.00 | 179.99 | 182.50 | 180.00 | -2.50 | -1.37% | 3,653 | 657,540 |
| 2021-11-08 | 180.00 | 182.50 | 180.00 | 180.00 | 182.50 | 2.50 | 1.39% | 3,645 | 665,213 |
| 2021-11-04 | 179.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.00 | 0.00% | 2,794 | 502,920 |
| 2021-11-03 | 180.00 | 180.00 | 180.00 | 182.26 | 180.00 | -2.26 | -1.24% | 1,486 | 267,480 |
| 2021-11-02 | 183.00 | 183.01 | 181.00 | 184.84 | 182.26 | -2.58 | -1.40% | 6,734 | 1,227,339 |
| 2021-11-01 | 190.00 | 190.00 | 182.50 | 189.20 | 184.84 | -4.36 | -2.30% | 37,210 | 6,877,896 |
| 2021-10-28 | 189.00 | 195.00 | 188.00 | 191.95 | 189.20 | -2.75 | -1.43% | 2,418 | 457,486 |
| 2021-10-27 | 190.00 | 195.00 | 190.00 | 197.00 | 194.73 | -2.27 | -1.15% | 7,878 | 1,534,083 |
| 2021-10-26 | 198.00 | 198.00 | 190.00 | 199.16 | 197.00 | -2.16 | -1.08% | 3,608 | 710,776 |
| 2021-10-25 | 200.00 | 202.00 | 198.00 | 197.40 | 199.16 | 1.76 | 0.89% | 4,046 | 805,801 |
| 2021-10-22 | 196.00 | 200.00 | 190.00 | 196.49 | 197.40 | 0.91 | 0.46% | 1,113 | 219,706 |
| 2021-10-21 | 198.00 | 202.00 | 196.00 | 196.00 | 196.49 | 0.49 | 0.25% | 3,799 | 746,466 |
| 2021-10-20 | 198.98 | 200.00 | 195.00 | 188.32 | 196.00 | 7.68 | 4.08% | 2,944 | 577,024 |
| 2021-10-19 | 185.00 | 198.00 | 185.00 | 200.00 | 188.32 | -11.68 | -5.84% | 12,402 | 2,335,545 |
| 2021-10-18 | 200.00 | 200.00 | 200.00 | 192.86 | 200.00 | 7.14 | 3.70% | 200 | 40,000 |
| 2021-10-15 | 185.00 | 194.00 | 185.00 | 181.42 | 192.86 | 11.44 | 6.31% | 7,813 | 1,506,815 |
| 2021-10-14 | 184.00 | 185.00 | 176.00 | 183.93 | 181.42 | -2.51 | -1.36% | 3,789 | 687,400 |
| 2021-10-12 | 182.00 | 185.00 | 182.00 | 182.00 | 183.93 | 1.93 | 1.06% | 3,947 | 725,972 |
| 2021-10-11 | 186.50 | 186.50 | 182.00 | 185.04 | 182.00 | -3.04 | -1.64% | 9,210 | 1,676,220 |
| 2021-10-08 | 185.00 | 186.00 | 185.00 | 199.97 | 185.04 | -14.93 | -7.47% | 5,152 | 953,326 |
| 2021-10-07 | 204.60 | 204.60 | 181.00 | 205.00 | 199.97 | -5.03 | -2.45% | 13,905 | 2,780,583 |
| 2021-10-06 | 210.00 | 220.00 | 205.00 | 205.03 | 205.00 | -0.03 | -0.01% | 3,272 | 670,760 |
| 2021-10-05 | 205.00 | 210.00 | 205.00 | 204.20 | 205.03 | 0.83 | 0.41% | 5,102 | 1,046,063 |
| 2021-10-04 | 205.00 | 210.00 | 200.00 | 225.00 | 204.20 | -20.80 | -9.24% | 12,212 | 2,493,690 |
| 2021-10-01 | 225.00 | 225.00 | 225.00 | 209.10 | 225.00 | 15.90 | 7.60% | 1,300 | 292,500 |
| 2021-09-30 | 229.50 | 229.50 | 205.00 | 214.16 | 209.10 | -5.06 | -2.36% | 10,514 | 2,198,477 |
| 2021-09-29 | 217.00 | 217.00 | 213.01 | 219.00 | 214.16 | -4.84 | -2.21% | 2,002 | 428,748 |
| 2021-09-28 | 217.00 | 219.00 | 216.55 | 216.49 | 219.00 | 2.51 | 1.16% | 300 | 65,700 |
| 2021-09-27 | 219.20 | 219.20 | 215.00 | 229.19 | 216.49 | -12.70 | -5.54% | 1,317 | 285,117 |
| 2021-09-24 | 226.99 | 230.00 | 226.99 | 224.24 | 229.19 | 4.95 | 2.21% | 2,210 | 506,510 |
| 2021-09-23 | 222.00 | 226.00 | 222.00 | 221.58 | 224.24 | 2.66 | 1.20% | 15,592 | 3,496,350 |
| 2021-09-22 | 221.00 | 222.00 | 221.00 | 220.89 | 221.58 | 0.69 | 0.31% | 2,254 | 499,441 |
| 2021-09-21 | 220.50 | 221.10 | 220.50 | 225.00 | 220.89 | -4.11 | -1.83% | 2,754 | 608,331 |
| 2021-09-20 | 224.99 | 225.00 | 212.00 | 213.00 | 225.00 | 12.00 | 5.63% | 1,204 | 270,900 |
| 2021-09-17 | 212.00 | 214.00 | 212.00 | 215.79 | 213.00 | -2.79 | -1.29% | 9,571 | 2,038,623 |
| 2021-09-16 | 224.01 | 226.00 | 210.00 | 233.39 | 215.79 | -17.60 | -7.54% | 38,189 | 8,240,804 |
| 2021-09-15 | 237.00 | 237.00 | 226.00 | 234.55 | 233.39 | -1.16 | -0.49% | 40,793 | 9,520,678 |
| 2021-09-14 | 251.79 | 251.79 | 223.00 | 249.53 | 234.55 | -14.98 | -6.00% | 23,229 | 5,448,362 |
| 2021-09-13 | 229.00 | 250.00 | 229.00 | 224.60 | 249.53 | 24.93 | 11.10% | 30,713 | 7,663,815 |
| 2021-09-10 | 213.00 | 230.00 | 213.00 | 207.72 | 224.60 | 16.88 | 8.13% | 17,651 | 3,964,415 |
| 2021-09-09 | 184.00 | 212.00 | 184.00 | 184.68 | 207.72 | 23.04 | 12.48% | 26,486 | 5,501,672 |
| 2021-09-08 | 180.00 | 185.00 | 179.00 | 172.12 | 184.68 | 12.56 | 7.30% | 36,679 | 6,773,878 |
| 2021-09-07 | 179.99 | 179.99 | 172.00 | 167.85 | 172.12 | 4.27 | 2.54% | 3,561 | 612,919 |
| 2021-09-06 | 175.00 | 180.00 | 167.00 | 169.62 | 167.85 | -1.77 | -1.04% | 8,913 | 1,496,047 |
| 2021-09-03 | 172.00 | 172.00 | 165.05 | 178.56 | 169.62 | -8.94 | -5.01% | 17,807 | 3,020,423 |
| 2021-09-02 | 173.00 | 184.99 | 173.00 | 171.50 | 178.56 | 7.06 | 4.12% | 14,297 | 2,552,872 |
| 2021-09-01 | 169.00 | 172.00 | 165.09 | 165.01 | 171.50 | 6.49 | 3.93% | 22,451 | 3,850,347 |
| 2021-08-31 | 169.00 | 170.00 | 165.01 | 170.00 | 165.01 | -4.99 | -2.94% | 17,921 | 2,957,144 |
| 2021-08-30 | 165.00 | 172.00 | 165.00 | 170.27 | 170.00 | -0.27 | -0.16% | 33,258 | 5,653,860 |
| 2021-08-27 | 168.00 | 172.00 | 161.20 | 169.91 | 170.27 | 0.36 | 0.21% | 35,832 | 6,101,115 |
| 2021-08-26 | 169.00 | 170.00 | 168.00 | 169.00 | 169.91 | 0.91 | 0.54% | 29,214 | 4,963,751 |
| 2021-08-25 | 169.00 | 169.00 | 169.00 | 170.37 | 169.00 | -1.37 | -0.80% | 2,797 | 472,693 |
| 2021-08-24 | 170.00 | 172.00 | 170.00 | 170.00 | 170.37 | 0.37 | 0.22% | 13,206 | 2,249,906 |
| 2021-08-23 | 170.00 | 170.00 | 170.00 | 169.92 | 170.00 | 0.08 | 0.05% | 7,608 | 1,293,360 |
| 2021-08-20 | 170.00 | 170.00 | 164.01 | 166.21 | 169.92 | 3.71 | 2.23% | 22,977 | 3,904,252 |
| 2021-08-19 | 166.00 | 170.00 | 163.05 | 168.00 | 166.21 | -1.79 | -1.07% | 75,050 | 12,474,061 |
| 2021-08-18 | 170.00 | 170.00 | 168.00 | 169.99 | 168.00 | -1.99 | -1.17% | 15,214 | 2,555,952 |
| 2021-08-17 | 170.00 | 170.00 | 169.00 | 169.99 | 169.99 | 0.00 | 0.00% | 29,299 | 4,980,537 |
| 2021-08-16 | 174.00 | 174.00 | 169.00 | 170.00 | 169.99 | -0.01 | -0.01% | 18,834 | 3,201,592 |
| 2021-08-13 | 170.00 | 170.00 | 170.00 | 171.32 | 170.00 | -1.32 | -0.77% | 8,977 | 1,526,090 |
| 2021-08-12 | 172.00 | 174.00 | 169.10 | 172.00 | 171.32 | -0.68 | -0.40% | 15,106 | 2,587,960 |
| 2021-08-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.00 | 0.00% | 485 | 83,420 |
| 2021-08-10 | 168.75 | 172.00 | 167.00 | 168.75 | 172.00 | 3.25 | 1.93% | 6,754 | 1,161,688 |
| 2021-08-09 | 172.00 | 172.00 | 167.10 | 167.00 | 168.75 | 1.75 | 1.05% | 1,540 | 259,875 |
| 2021-08-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.00 | 0.00% | 1,560 | 260,520 |
| 2021-08-05 | 172.80 | 172.80 | 167.00 | 167.01 | 167.00 | -0.01 | -0.01% | 1,300 | 217,100 |
| 2021-08-04 | 168.00 | 173.00 | 167.00 | 167.97 | 167.01 | -0.96 | -0.57% | 49,750 | 8,308,748 |
| 2021-08-03 | 170.00 | 173.00 | 166.10 | 170.00 | 167.97 | -2.03 | -1.19% | 3,546 | 595,622 |
| 2021-08-02 | 170.00 | 170.00 | 170.00 | 174.00 | 170.00 | -4.00 | -2.30% | 788 | 133,960 |
| 2021-07-30 | 171.00 | 174.00 | 170.00 | 169.20 | 174.00 | 4.80 | 2.84% | 3,066 | 533,484 |
| 2021-07-29 | 169.20 | 169.20 | 169.20 | 170.00 | 169.20 | -0.80 | -0.47% | 4,614 | 780,689 |
| 2021-07-28 | 170.00 | 170.00 | 170.00 | 175.00 | 170.00 | -5.00 | -2.86% | 2,780 | 472,600 |
| 2021-07-27 | 175.00 | 175.00 | 175.00 | 173.12 | 175.00 | 1.88 | 1.09% | 3,015 | 527,625 |
| 2021-07-26 | 166.30 | 174.00 | 166.30 | 168.00 | 173.12 | 5.12 | 3.05% | 3,096 | 535,980 |
| 2021-07-24 | 168.00 | 168.00 | 168.00 | 173.16 | 168.00 | -5.16 | -2.98% | 53 | 8,904 |
| 2021-07-23 | 174.50 | 174.50 | 173.00 | 171.02 | 173.16 | 2.14 | 1.25% | 561 | 97,143 |
| 2021-07-22 | 171.00 | 174.50 | 166.00 | 165.00 | 171.02 | 6.02 | 3.65% | 9,146 | 1,564,149 |
| 2021-07-21 | 165.00 | 165.00 | 165.00 | 175.00 | 165.00 | -10.00 | -5.71% | 5,000 | 825,000 |
| 2021-07-20 | 175.00 | 175.00 | 174.99 | 165.26 | 175.00 | 9.74 | 5.89% | 2,001 | 350,175 |
| 2021-07-19 | 165.10 | 170.60 | 165.00 | 165.34 | 165.26 | -0.08 | -0.05% | 17,781 | 2,938,488 |
| 2021-07-09 | 171.00 | 171.00 | 165.03 | 171.00 | 165.34 | -5.66 | -3.31% | 13,837 | 2,287,810 |
| 2021-07-08 | 171.00 | 171.00 | 171.00 | 168.00 | 171.00 | 3.00 | 1.79% | 390 | 66,690 |
| 2021-07-07 | 165.02 | 168.00 | 165.01 | 163.50 | 168.00 | 4.50 | 2.75% | 16,800 | 2,822,400 |
| 2021-07-06 | 163.02 | 170.90 | 163.02 | 171.00 | 163.50 | -7.50 | -4.39% | 1,153 | 188,516 |
| 2021-07-05 | 171.00 | 171.00 | 163.00 | 172.00 | 171.00 | -1.00 | -0.58% | 3,341 | 571,311 |
| 2021-07-02 | 172.00 | 172.00 | 171.00 | 164.76 | 172.00 | 7.24 | 4.39% | 2,306 | 396,632 |
| 2021-07-01 | 172.00 | 172.00 | 164.00 | 172.00 | 164.76 | -7.24 | -4.21% | 5,266 | 867,626 |
| 2021-06-30 | 170.00 | 172.00 | 170.00 | 170.00 | 172.00 | 2.00 | 1.18% | 784 | 134,848 |
| 2021-06-29 | 170.00 | 170.00 | 170.00 | 172.00 | 170.00 | -2.00 | -1.16% | 1,000 | 170,000 |
| 2021-06-28 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.00 | 0.00% | 1 | 172 |
| 2021-06-24 | 167.00 | 172.00 | 164.10 | 167.04 | 172.00 | 4.96 | 2.97% | 3,510 | 603,720 |
| 2021-06-23 | 165.01 | 172.00 | 165.01 | 170.00 | 167.04 | -2.96 | -1.74% | 18,902 | 3,157,390 |
| 2021-06-22 | 165.00 | 170.00 | 165.00 | 173.00 | 170.00 | -3.00 | -1.73% | 736 | 125,120 |
| 2021-06-21 | 165.10 | 173.00 | 165.00 | 170.16 | 173.00 | 2.84 | 1.67% | 1,201 | 207,773 |
| 2021-06-18 | 165.10 | 173.00 | 165.10 | 165.01 | 170.16 | 5.15 | 3.12% | 2,500 | 425,400 |
| 2021-06-17 | 165.01 | 165.01 | 165.01 | 174.00 | 165.01 | -8.99 | -5.17% | 1,000 | 165,010 |
| 2021-06-16 | 174.78 | 174.78 | 174.00 | 174.78 | 174.00 | -0.78 | -0.45% | 1,085 | 188,790 |
| 2021-06-15 | 174.78 | 174.78 | 174.78 | 164.24 | 174.78 | 10.54 | 6.42% | 279 | 48,764 |
| 2021-06-14 | 174.79 | 174.79 | 164.00 | 174.89 | 164.24 | -10.65 | -6.09% | 1,703 | 279,701 |
| 2021-06-11 | 174.89 | 174.89 | 174.89 | 169.00 | 174.89 | 5.89 | 3.49% | 1,780 | 311,304 |
| 2021-06-10 | 169.00 | 169.00 | 169.00 | 161.00 | 169.00 | 8.00 | 4.97% | 200 | 33,800 |
| 2021-06-08 | 161.00 | 161.00 | 161.00 | 162.02 | 161.00 | -1.02 | -0.63% | 7,000 | 1,127,000 |
| 2021-06-07 | 174.00 | 174.00 | 162.00 | 161.01 | 162.02 | 1.01 | 0.63% | 4,357 | 705,921 |
| 2021-06-04 | 165.01 | 166.50 | 161.00 | 175.70 | 161.01 | -14.69 | -8.36% | 21,299 | 3,429,352 |
| 2021-06-02 | 161.02 | 175.70 | 160.01 | 161.00 | 175.70 | 14.70 | 9.13% | 12,036 | 2,114,725 |
| 2021-05-31 | 175.00 | 175.00 | 161.00 | 161.01 | 161.00 | -0.01 | -0.01% | 2,146 | 345,506 |
| 2021-05-28 | 178.99 | 179.99 | 161.01 | 160.11 | 161.01 | 0.56 | 0.56% | 4,311 | 694,114 |
| 2021-05-27 | 179.99 | 179.99 | 160.00 | 169.64 | 160.11 | -9.53 | -5.62% | 32,219 | 5,158,584 |
| 2021-05-25 | 169.00 | 171.00 | 169.00 | 169.50 | 169.64 | 0.14 | 0.08% | 15,090 | 2,559,868 |
| 2021-05-24 | 169.50 | 169.50 | 169.50 | 162.13 | 169.50 | 7.37 | 4.55% | 70 | 11,865 |
| 2021-05-21 | 161.50 | 169.90 | 161.20 | 162.65 | 162.13 | -0.52 | -0.32% | 8,327 | 1,350,057 |
| 2021-05-20 | 169.90 | 169.90 | 161.50 | 169.90 | 162.65 | -7.25 | -4.27% | 1,578 | 256,662 |
| 2021-05-19 | 170.00 | 170.00 | 166.00 | 167.01 | 169.90 | 2.89 | 1.73% | 1,953 | 331,815 |
| 2021-05-18 | 170.00 | 170.00 | 166.00 | 170.00 | 167.01 | -2.99 | -1.76% | 8,948 | 1,494,405 |
| 2021-05-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00% | 6 | 1,020 |
| 2021-05-14 | 168.50 | 170.00 | 168.50 | 169.02 | 170.00 | 0.98 | 0.58% | 2,557 | 434,690 |
| 2021-05-13 | 169.00 | 170.00 | 169.00 | 169.00 | 169.02 | 0.02 | 0.01% | 9,730 | 1,644,565 |
| 2021-05-12 | 169.00 | 169.00 | 167.10 | 166.99 | 169.00 | 2.01 | 1.20% | 5,959 | 1,007,071 |
| 2021-05-11 | 167.00 | 167.00 | 166.00 | 166.87 | 166.99 | 0.12 | 0.07% | 8,650 | 1,444,464 |
| 2021-05-10 | 167.00 | 167.00 | 166.66 | 166.45 | 166.87 | 0.42 | 0.25% | 2,223 | 370,952 |
| 2021-05-07 | 166.00 | 166.50 | 166.00 | 164.82 | 166.45 | 1.63 | 0.99% | 7,810 | 1,299,975 |
| 2021-05-06 | 165.00 | 165.00 | 164.00 | 163.14 | 164.82 | 1.68 | 1.03% | 2,828 | 466,111 |
| 2021-05-05 | 161.14 | 165.00 | 161.14 | 166.92 | 163.14 | -3.78 | -2.26% | 621 | 101,310 |
| 2021-05-04 | 161.10 | 169.00 | 161.10 | 166.00 | 166.92 | 0.92 | 0.55% | 6,114 | 1,020,549 |
| 2021-05-03 | 170.00 | 170.00 | 165.00 | 169.00 | 166.00 | -3.00 | -1.78% | 6,162 | 1,022,892 |
| 2021-04-30 | 170.00 | 170.00 | 168.00 | 170.00 | 169.00 | -1.00 | -0.59% | 3,127 | 528,463 |
| 2021-04-29 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.00 | 0.00% | 37,958 | 6,452,860 |
| 2021-04-28 | 169.00 | 170.00 | 169.00 | 169.00 | 170.00 | 1.00 | 0.59% | 1,937 | 329,290 |
| 2021-04-27 | 171.00 | 171.00 | 169.00 | 169.22 | 169.00 | -0.22 | -0.13% | 4,500 | 760,500 |
| 2021-04-26 | 172.00 | 172.00 | 167.00 | 167.77 | 169.22 | 1.45 | 0.86% | 7,514 | 1,271,519 |
| 2021-04-23 | 166.01 | 174.00 | 166.01 | 174.00 | 167.77 | -6.23 | -3.58% | 39,107 | 6,560,981 |
| 2021-04-22 | 175.00 | 175.00 | 165.00 | 171.99 | 174.00 | 2.01 | 1.17% | 5,248 | 913,152 |
| 2021-04-21 | 172.00 | 172.00 | 171.00 | 172.08 | 171.99 | -0.09 | -0.05% | 20,792 | 3,576,016 |
| 2021-04-20 | 171.00 | 177.00 | 170.00 | 174.91 | 172.08 | -2.83 | -1.62% | 4,000 | 688,320 |
| 2021-04-19 | 172.10 | 176.00 | 171.00 | 173.12 | 174.91 | 1.79 | 1.03% | 16,536 | 2,892,312 |
| 2021-04-16 | 178.00 | 178.00 | 172.00 | 172.69 | 173.12 | 0.43 | 0.25% | 28,956 | 5,012,863 |
| 2021-04-15 | 171.21 | 179.90 | 171.21 | 175.76 | 172.69 | -3.07 | -1.75% | 4,775 | 824,595 |
| 2021-04-14 | 180.00 | 180.00 | 175.00 | 175.14 | 175.76 | 0.62 | 0.35% | 4,303 | 756,295 |
| 2021-04-13 | 178.00 | 180.00 | 171.10 | 179.90 | 175.14 | -4.76 | -2.65% | 6,173 | 1,081,139 |
| 2021-04-12 | 177.50 | 180.00 | 177.50 | 177.50 | 179.90 | 2.40 | 1.35% | 5,272 | 948,433 |
| 2021-04-09 | 177.00 | 180.00 | 177.00 | 171.77 | 177.50 | 5.73 | 3.34% | 1,817 | 322,518 |
| 2021-04-08 | 181.00 | 181.00 | 170.00 | 177.59 | 171.77 | -5.82 | -3.28% | 13,460 | 2,312,024 |
| 2021-04-07 | 178.60 | 178.60 | 177.10 | 180.00 | 177.59 | -2.41 | -1.34% | 10,000 | 1,775,900 |
| 2021-04-06 | 180.00 | 181.00 | 180.00 | 180.22 | 180.00 | -0.22 | -0.12% | 20,031 | 3,605,580 |
| 2021-04-05 | 180.00 | 181.00 | 178.20 | 178.48 | 180.22 | 1.74 | 0.97% | 20,523 | 3,698,655 |
| 2021-04-02 | 179.01 | 179.01 | 177.50 | 180.00 | 178.48 | -1.52 | -0.84% | 14,379 | 2,566,364 |
| 2021-04-01 | 181.00 | 181.00 | 180.00 | 178.56 | 180.00 | 1.44 | 0.81% | 2,748 | 494,640 |
| 2021-03-31 | 180.00 | 181.00 | 178.10 | 178.20 | 178.56 | 0.36 | 0.20% | 2,090 | 373,190 |
| 2021-03-30 | 181.00 | 181.00 | 177.52 | 181.43 | 178.20 | -3.23 | -1.78% | 19,517 | 3,477,929 |
| 2021-03-29 | 182.00 | 182.00 | 178.30 | 180.00 | 181.43 | 1.43 | 0.79% | 5,935 | 1,076,787 |
| 2021-03-26 | 181.00 | 182.00 | 180.00 | 183.00 | 180.00 | -3.00 | -1.64% | 9,578 | 1,724,040 |
| 2021-03-25 | 180.00 | 184.00 | 180.00 | 178.10 | 183.00 | 4.90 | 2.75% | 8,169 | 1,494,927 |
| 2021-03-24 | 178.10 | 184.00 | 178.00 | 177.50 | 178.10 | 0.60 | 0.34% | 3,330 | 593,073 |
| 2021-03-23 | 183.00 | 183.00 | 177.50 | 184.68 | 177.50 | -7.18 | -3.89% | 13,178 | 2,339,095 |
| 2021-03-22 | 183.80 | 185.00 | 183.00 | 182.09 | 184.68 | 2.59 | 1.42% | 10,891 | 2,011,350 |
| 2021-03-19 | 182.00 | 183.00 | 182.00 | 176.30 | 182.09 | 5.79 | 3.28% | 2,297 | 418,261 |
| 2021-03-18 | 182.00 | 184.88 | 176.21 | 177.73 | 176.30 | -1.43 | -0.80% | 15,824 | 2,789,771 |
| 2021-03-17 | 177.00 | 180.00 | 176.10 | 176.11 | 177.73 | 1.62 | 0.92% | 68,269 | 12,133,449 |
| 2021-03-16 | 179.99 | 179.99 | 176.10 | 176.29 | 176.11 | -0.18 | -0.10% | 769 | 135,429 |
| 2021-03-15 | 176.00 | 177.00 | 175.55 | 176.81 | 176.29 | -0.52 | -0.29% | 2,885 | 508,597 |
| 2021-03-12 | 178.00 | 178.00 | 176.00 | 178.00 | 176.81 | -1.19 | -0.67% | 5,092 | 900,317 |
| 2021-03-11 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 0.00 | 0.00% | 18,986 | 3,379,508 |
| 2021-03-10 | 179.00 | 179.00 | 177.00 | 179.00 | 178.00 | -1.00 | -0.56% | 22,727 | 4,045,406 |
| 2021-03-09 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 0.00 | 0.00% | 21,399 | 3,830,421 |
| 2021-03-05 | 181.00 | 181.00 | 179.00 | 181.00 | 179.00 | -2.00 | -1.10% | 1,130 | 202,270 |
| 2021-03-04 | 182.00 | 182.00 | 180.00 | 182.00 | 181.00 | -1.00 | -0.55% | 9,917 | 1,794,977 |
| 2021-03-03 | 183.00 | 183.00 | 180.00 | 176.00 | 182.00 | 6.00 | 3.41% | 12,127 | 2,207,114 |
| 2021-03-02 | 184.00 | 185.00 | 176.00 | 176.50 | 176.00 | -0.50 | -0.28% | 7,360 | 1,295,360 |
| 2021-03-01 | 185.00 | 185.00 | 175.20 | 180.42 | 176.50 | -3.92 | -2.17% | 11,492 | 2,028,338 |
| 2021-02-26 | 187.00 | 187.00 | 180.00 | 189.20 | 180.42 | -8.78 | -4.64% | 8,075 | 1,456,892 |
| 2021-02-25 | 179.00 | 200.00 | 175.00 | 175.80 | 189.20 | 13.40 | 7.62% | 58,830 | 11,130,636 |
| 2021-02-24 | 182.00 | 183.00 | 175.00 | 181.95 | 175.80 | -6.15 | -3.38% | 56,504 | 9,933,403 |
| 2021-02-23 | 180.00 | 184.00 | 180.00 | 180.77 | 181.95 | 1.18 | 0.65% | 9,543 | 1,736,349 |
| 2021-02-22 | 182.00 | 182.00 | 179.00 | 180.69 | 180.77 | 0.08 | 0.04% | 19,880 | 3,593,708 |
| 2021-02-19 | 179.10 | 184.00 | 179.00 | 174.55 | 180.69 | 6.14 | 3.52% | 63,366 | 11,449,603 |
| 2021-02-18 | 176.00 | 179.00 | 174.50 | 175.00 | 174.55 | -0.45 | -0.26% | 12,233 | 2,135,270 |
| 2021-02-17 | 179.00 | 179.00 | 175.00 | 179.18 | 175.00 | -4.18 | -2.33% | 12,659 | 2,215,325 |
| 2021-02-16 | 176.00 | 179.99 | 175.00 | 178.00 | 179.18 | 1.18 | 0.66% | 15,635 | 2,801,479 |
| 2021-02-15 | 176.00 | 178.00 | 176.00 | 177.00 | 178.00 | 1.00 | 0.56% | 8,044 | 1,431,832 |
| 2021-02-11 | 177.00 | 177.00 | 177.00 | 177.01 | 177.00 | -0.01 | -0.01% | 1,330 | 235,410 |
| 2021-02-10 | 178.00 | 179.99 | 177.00 | 179.14 | 177.01 | -2.13 | -1.19% | 18,906 | 3,346,551 |
| 2021-02-08 | 178.99 | 179.99 | 176.00 | 178.19 | 179.14 | 0.95 | 0.53% | 3,777 | 676,612 |
| 2021-02-05 | 178.91 | 179.99 | 176.00 | 177.31 | 178.19 | 0.88 | 0.50% | 7,785 | 1,387,209 |
| 2021-02-04 | 179.98 | 179.98 | 177.00 | 177.00 | 177.31 | 0.31 | 0.18% | 560 | 99,294 |
| 2021-02-03 | 179.80 | 179.99 | 177.00 | 176.41 | 177.00 | 0.59 | 0.33% | 1,889 | 334,353 |
| 2021-02-02 | 179.00 | 179.98 | 174.00 | 179.00 | 176.41 | -2.59 | -1.45% | 10,022 | 1,767,981 |
| 2021-02-01 | 176.00 | 179.00 | 175.00 | 178.00 | 179.00 | 1.00 | 0.56% | 3,366 | 602,514 |
| 2021-01-29 | 178.00 | 178.00 | 178.00 | 176.86 | 178.00 | 1.14 | 0.64% | 50 | 8,900 |
| 2021-01-28 | 178.00 | 180.00 | 175.00 | 178.43 | 176.86 | -1.57 | -0.88% | 5,855 | 1,035,515 |
| 2021-01-27 | 180.00 | 180.00 | 178.00 | 180.00 | 178.43 | -1.57 | -0.87% | 1,660 | 296,194 |
| 2021-01-26 | 180.00 | 180.00 | 180.00 | 179.39 | 180.00 | 0.61 | 0.34% | 8,000 | 1,440,000 |
| 2021-01-25 | 175.00 | 181.00 | 174.00 | 177.04 | 179.39 | 2.35 | 1.33% | 8,144 | 1,460,952 |
| 2021-01-22 | 177.00 | 183.00 | 177.00 | 171.93 | 177.04 | 5.11 | 2.97% | 151 | 26,733 |
| 2021-01-21 | 180.00 | 182.00 | 171.10 | 179.90 | 171.93 | -7.97 | -4.43% | 5,368 | 922,920 |
| 2021-01-20 | 179.90 | 179.90 | 179.90 | 180.07 | 179.90 | -0.17 | -0.09% | 1,287 | 231,531 |
| 2021-01-19 | 180.00 | 182.50 | 180.00 | 182.43 | 180.07 | -2.36 | -1.29% | 216 | 38,895 |
| 2021-01-18 | 175.00 | 182.99 | 175.00 | 168.24 | 182.43 | 14.19 | 8.43% | 5,421 | 988,953 |
| 2021-01-15 | 168.10 | 179.99 | 168.00 | 169.17 | 168.24 | -0.93 | -0.55% | 11,265 | 1,895,224 |
| 2021-01-14 | 178.00 | 182.00 | 168.00 | 182.00 | 169.17 | -12.83 | -7.05% | 43,779 | 7,406,093 |
| 2021-01-13 | 182.99 | 182.99 | 175.00 | 183.00 | 182.00 | -1.00 | -0.55% | 31,001 | 5,642,182 |
| 2021-01-12 | 183.00 | 183.00 | 182.99 | 180.00 | 183.00 | 3.00 | 1.67% | 11,053 | 2,022,699 |
| 2021-01-11 | 180.50 | 182.99 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00% | 7,758 | 1,396,440 |
| 2021-01-08 | 180.00 | 180.00 | 180.00 | 180.11 | 180.00 | -0.11 | -0.06% | 1,500 | 270,000 |
| 2021-01-07 | 180.11 | 180.11 | 180.00 | 179.99 | 180.11 | 0.12 | 0.07% | 1,651 | 297,362 |
| 2021-01-06 | 181.00 | 181.00 | 179.50 | 180.69 | 179.99 | -0.70 | -0.39% | 2,938 | 528,811 |
| 2021-01-05 | 180.98 | 180.98 | 180.10 | 181.27 | 180.69 | -0.58 | -0.32% | 1,500 | 271,035 |
| 2021-01-04 | 181.00 | 182.00 | 178.20 | 180.34 | 181.27 | 0.93 | 0.52% | 4,595 | 832,936 |
| 2020-12-31 | 180.00 | 181.99 | 180.00 | 181.00 | 180.34 | -0.66 | -0.36% | 1,902 | 343,007 |
| 2020-12-30 | 180.01 | 181.00 | 180.00 | 182.99 | 181.00 | -1.99 | -1.09% | 5,284 | 956,404 |
| 2020-12-28 | 182.99 | 182.99 | 182.99 | 183.00 | 182.99 | -0.01 | -0.01% | 2,400 | 439,176 |
| 2020-12-24 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 0.00 | 0.00% | 2,196 | 401,868 |