Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-23 | 301.00 | 304.50 | 292.50 | 304.00 | 388,860 |
| 2026-06-22 | 288.00 | 297.50 | 288.00 | 296.00 | 250,559 |
| 2026-06-19 | 296.50 | 300.00 | 290.50 | 291.00 | 1,471,428 |
| 2026-06-18 | 301.00 | 301.00 | 294.50 | 298.50 | 370,213 |
| 2026-06-17 | 295.50 | 298.50 | 294.50 | 298.50 | 561,964 |
| 2026-06-16 | 298.00 | 298.00 | 289.50 | 294.00 | 248,144 |
| 2026-06-15 | 300.50 | 301.00 | 295.00 | 296.00 | 328,144 |
| 2026-06-12 | 291.00 | 295.50 | 288.50 | 293.50 | 421,313 |
| 2026-06-11 | 295.50 | 295.50 | 285.00 | 289.50 | 374,274 |
| 2026-06-10 | 290.00 | 291.00 | 279.00 | 285.50 | 485,462 |
| 2026-06-09 | 275.00 | 291.00 | 275.00 | 289.00 | 1,127,342 |
| 2026-06-08 | 280.00 | 285.00 | 276.00 | 285.00 | 1,459,515 |
| 2026-06-05 | 290.00 | 290.00 | 278.00 | 279.00 | 164,674 |
| 2026-06-04 | 285.00 | 289.50 | 275.50 | 281.00 | 1,337,863 |
| 2026-06-03 | 283.50 | 283.50 | 272.50 | 275.50 | 1,229,249 |
| 2026-06-02 | 275.50 | 286.00 | 272.50 | 282.50 | 1,089,545 |
| 2026-06-01 | 255.50 | 279.50 | 255.50 | 272.00 | 1,189,473 |
| 2026-05-29 | 239.00 | 247.50 | 232.00 | 243.50 | 358,785 |
| 2026-05-28 | 230.00 | 236.00 | 230.00 | 233.00 | 86,547 |
| 2026-05-27 | 235.00 | 237.50 | 233.00 | 233.00 | 218,631 |
| 2026-05-26 | 227.00 | 233.50 | 227.00 | 232.00 | 209,015 |
| 2026-05-25 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2026-05-22 | 223.50 | 229.00 | 218.50 | 229.00 | 354,006 |
| 2026-05-21 | 221.00 | 222.00 | 215.00 | 216.00 | 264,085 |
| 2026-05-20 | 218.00 | 222.50 | 214.00 | 221.50 | 1,272,246 |
| 2026-05-19 | 217.00 | 219.00 | 213.00 | 213.00 | 138,012 |
| 2026-05-18 | 209.50 | 218.00 | 209.50 | 215.00 | 207,167 |
| 2026-05-15 | 209.00 | 211.00 | 205.50 | 211.00 | 1,006,849 |
| 2026-05-14 | 204.00 | 211.50 | 204.00 | 210.00 | 163,568 |
| 2026-05-13 | 212.00 | 212.00 | 204.50 | 209.00 | 380,648 |
| 2026-05-12 | 213.50 | 215.00 | 212.50 | 213.00 | 347,351 |
| 2026-05-11 | 206.50 | 218.50 | 206.50 | 215.00 | 575,585 |
| 2026-05-08 | 207.00 | 218.50 | 207.00 | 217.00 | 266,342 |
| 2026-05-07 | 211.00 | 220.00 | 210.00 | 214.00 | 747,420 |
| 2026-05-06 | 207.50 | 214.00 | 207.50 | 211.50 | 152,256 |
| 2026-05-05 | 214.00 | 217.00 | 207.50 | 207.50 | 681,781 |
| 2026-05-04 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-01 | 220.00 | 220.00 | 216.00 | 216.00 | 144,249 |
| 2026-04-30 | 215.00 | 219.00 | 214.50 | 218.50 | 304,309 |
| 2026-04-29 | 218.00 | 223.50 | 216.00 | 216.00 | 274,346 |
| 2026-04-28 | 216.00 | 220.50 | 215.00 | 215.00 | 369,043 |
| 2026-04-27 | 220.00 | 223.00 | 217.50 | 219.00 | 190,865 |
| 2026-04-24 | 232.00 | 232.00 | 220.50 | 220.50 | 211,031 |
| 2026-04-23 | 219.00 | 225.50 | 218.50 | 223.50 | 346,650 |
| 2026-04-22 | 215.50 | 224.00 | 215.50 | 219.50 | 224,980 |
| 2026-04-21 | 217.00 | 220.50 | 217.00 | 220.50 | 221,139 |
| 2026-04-20 | 211.00 | 218.50 | 211.00 | 218.00 | 286,261 |
| 2026-04-17 | 215.00 | 218.50 | 213.00 | 217.50 | 6,699,998 |
| 2026-04-16 | 220.00 | 224.00 | 213.50 | 215.50 | 24,785,157 |
| 2026-04-15 | 235.00 | 236.00 | 226.50 | 226.50 | 289,786 |
| 2026-04-14 | 227.50 | 235.00 | 225.50 | 235.00 | 423,290 |
| 2026-04-13 | 222.00 | 228.50 | 221.00 | 228.00 | 304,308 |
| 2026-04-10 | 220.00 | 224.50 | 220.00 | 224.00 | 224,902 |
| 2026-04-09 | 227.00 | 227.00 | 218.50 | 220.00 | 316,176 |
| 2026-04-08 | 225.00 | 229.50 | 217.00 | 225.50 | 634,350 |
| 2026-04-07 | 214.50 | 218.00 | 214.50 | 218.00 | 211,238 |
| 2026-04-06 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2026-04-03 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2026-04-02 | 219.00 | 220.00 | 206.50 | 217.00 | 227,382 |
| 2026-04-01 | 209.00 | 214.50 | 207.50 | 212.50 | 398,968 |
| 2026-03-31 | 218.00 | 218.00 | 205.50 | 208.50 | 212,617 |
| 2026-03-30 | 207.00 | 209.50 | 204.00 | 208.50 | 263,411 |
| 2026-03-27 | 212.50 | 214.00 | 209.00 | 211.00 | 235,504 |
| 2026-03-26 | 215.00 | 217.00 | 211.50 | 211.50 | 118,783 |
| 2026-03-25 | 215.50 | 222.00 | 214.00 | 215.00 | 300,612 |
| 2026-03-24 | 200.50 | 215.00 | 200.50 | 215.00 | 407,807 |
| 2026-03-23 | 210.00 | 217.50 | 180.00 | 205.00 | 1,814,078 |
| 2026-03-20 | 223.00 | 225.00 | 219.50 | 221.00 | 2,122,260 |
| 2026-03-19 | 221.50 | 222.50 | 214.50 | 220.50 | 266,543 |
| 2026-03-18 | 228.00 | 228.50 | 222.50 | 225.00 | 289,275 |
| 2026-03-17 | 224.00 | 230.50 | 224.00 | 228.00 | 624,545 |
| 2026-03-16 | 222.50 | 225.50 | 222.50 | 225.00 | 108,177 |
| 2026-03-13 | 230.00 | 230.00 | 224.50 | 225.00 | 203,994 |
| 2026-03-12 | 232.50 | 234.50 | 230.00 | 231.50 | 102,927 |
| 2026-03-11 | 236.50 | 236.50 | 230.00 | 234.50 | 200,107 |
| 2026-03-10 | 230.00 | 239.00 | 230.00 | 237.50 | 122,639 |
| 2026-03-09 | 240.00 | 240.00 | 232.50 | 237.00 | 197,307 |
| 2026-03-06 | 239.50 | 241.00 | 233.50 | 238.00 | 133,066 |
| 2026-03-05 | 238.50 | 242.50 | 238.50 | 239.00 | 195,489 |
| 2026-03-04 | 242.50 | 242.50 | 234.50 | 240.00 | 223,106 |
| 2026-03-03 | 240.00 | 240.00 | 229.00 | 234.50 | 253,807 |
| 2026-03-02 | 246.00 | 246.50 | 241.50 | 245.00 | 265,035 |
| 2026-02-27 | 254.00 | 254.50 | 245.50 | 248.50 | 214,393 |
| 2026-02-26 | 245.00 | 252.00 | 245.00 | 248.50 | 213,912 |
| 2026-02-25 | 255.00 | 256.50 | 245.00 | 253.00 | 369,529 |
| 2026-02-24 | 255.00 | 255.00 | 246.50 | 247.50 | 179,979 |
| 2026-02-23 | 259.00 | 259.00 | 249.00 | 249.00 | 240,959 |
| 2026-02-20 | 258.00 | 260.00 | 254.50 | 260.00 | 977,307 |
| 2026-02-19 | 260.00 | 260.00 | 254.00 | 255.50 | 200,079 |
| 2026-02-18 | 252.00 | 260.00 | 252.00 | 258.00 | 934,751 |
| 2026-02-17 | 245.00 | 260.00 | 245.00 | 256.50 | 1,363,458 |
| 2026-02-16 | 240.00 | 245.00 | 235.50 | 241.50 | 300,510 |
| 2026-02-13 | 235.00 | 237.50 | 231.50 | 237.50 | 171,162 |
| 2026-02-12 | 238.00 | 238.00 | 233.50 | 233.50 | 824,496 |
| 2026-02-11 | 236.00 | 236.00 | 230.00 | 232.00 | 195,802 |
| 2026-02-10 | 235.00 | 236.00 | 232.00 | 236.00 | 296,193 |
| 2026-02-09 | 237.50 | 237.50 | 233.00 | 235.00 | 272,993 |
| 2026-02-06 | 234.50 | 236.00 | 230.50 | 236.00 | 420,109 |
| 2026-02-05 | 234.50 | 235.00 | 227.50 | 235.00 | 259,014 |
| 2026-02-04 | 230.50 | 239.00 | 230.50 | 234.50 | 132,858 |
| 2026-02-03 | 236.00 | 242.50 | 235.50 | 240.00 | 270,800 |
| 2026-02-02 | 233.00 | 235.50 | 231.50 | 233.50 | 807,601 |
| 2026-01-30 | 235.00 | 235.00 | 232.50 | 233.00 | 145,526 |
| 2026-01-29 | 236.00 | 236.00 | 231.00 | 233.50 | 88,543 |
| 2026-01-28 | 237.50 | 237.50 | 233.00 | 233.00 | 121,091 |
| 2026-01-27 | 233.00 | 242.50 | 233.00 | 238.00 | 117,250 |
| 2026-01-26 | 242.00 | 244.00 | 239.00 | 243.00 | 326,127 |
| 2026-01-23 | 240.50 | 240.50 | 238.50 | 240.00 | 350,419 |
| 2026-01-22 | 239.50 | 246.00 | 238.00 | 241.50 | 216,254 |
| 2026-01-21 | 229.00 | 239.00 | 224.50 | 238.50 | 312,390 |
| 2026-01-20 | 235.00 | 235.00 | 226.50 | 228.00 | 408,935 |
| 2026-01-19 | 239.00 | 239.00 | 233.00 | 233.00 | 142,131 |
| 2026-01-16 | 240.00 | 241.00 | 238.50 | 240.00 | 127,083 |
| 2026-01-15 | 243.00 | 245.00 | 239.00 | 239.50 | 182,780 |
| 2026-01-14 | 247.50 | 248.00 | 235.00 | 242.50 | 398,757 |
| 2026-01-13 | 261.00 | 261.00 | 247.00 | 247.00 | 207,103 |
| 2026-01-12 | 261.00 | 261.00 | 252.50 | 253.50 | 211,044 |
| 2026-01-09 | 259.00 | 261.00 | 257.50 | 259.50 | 115,045 |
| 2026-01-08 | 257.00 | 257.00 | 254.00 | 257.00 | 173,267 |
| 2026-01-07 | 261.00 | 261.00 | 251.50 | 257.00 | 227,495 |
| 2026-01-06 | 261.00 | 261.00 | 252.50 | 255.50 | 180,565 |
| 2026-01-05 | 259.50 | 260.50 | 253.50 | 253.50 | 554,073 |
| 2026-01-02 | 260.50 | 260.50 | 253.00 | 256.00 | 2,487,831 |
| 2026-01-01 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-31 | 258.00 | 258.00 | 251.00 | 252.00 | 55,607 |
| 2025-12-30 | 258.00 | 258.00 | 247.00 | 253.50 | 189,655 |
| 2025-12-29 | 255.00 | 256.50 | 250.00 | 256.00 | 168,650 |
| 2025-12-26 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2025-12-25 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2025-12-24 | 254.00 | 255.00 | 250.50 | 255.00 | 68,246 |
| 2025-12-23 | 253.00 | 253.00 | 248.50 | 250.50 | 147,589 |
| 2025-12-22 | 253.00 | 253.00 | 246.00 | 251.50 | 476,129 |
| 2025-12-19 | 253.50 | 254.00 | 247.00 | 253.00 | 4,997,473 |
| 2025-12-18 | 244.00 | 247.00 | 242.00 | 247.00 | 789,203 |
| 2025-12-17 | 235.00 | 242.00 | 233.50 | 240.00 | 1,252,729 |
| 2025-12-16 | 235.00 | 235.00 | 232.00 | 234.50 | 337,542 |
| 2025-12-15 | 235.00 | 237.00 | 234.00 | 235.00 | 421,895 |
| 2025-12-12 | 226.00 | 235.00 | 226.00 | 235.00 | 396,371 |
| 2025-12-11 | 225.00 | 234.50 | 225.00 | 232.00 | 816,255 |
| 2025-12-10 | 222.00 | 227.00 | 218.00 | 225.00 | 1,516,320 |
| 2025-12-09 | 219.50 | 225.50 | 212.50 | 220.00 | 2,984,353 |
| 2025-12-08 | 202.00 | 202.00 | 197.60 | 199.80 | 68,008 |
| 2025-12-05 | 203.00 | 203.00 | 199.00 | 200.50 | 127,964 |
| 2025-12-04 | 198.00 | 205.00 | 197.20 | 200.50 | 829,215 |
| 2025-12-03 | 190.00 | 198.60 | 189.40 | 198.60 | 2,537,930 |
| 2025-12-02 | 186.00 | 192.40 | 184.20 | 190.20 | 473,773 |
| 2025-12-01 | 178.00 | 185.80 | 177.80 | 185.80 | 232,880 |
| 2025-11-28 | 173.00 | 178.60 | 172.80 | 177.40 | 200,729 |
| 2025-11-27 | 169.20 | 174.00 | 169.20 | 172.60 | 309,065 |
| 2025-11-26 | 169.00 | 171.00 | 169.00 | 171.00 | 59,665 |
| 2025-11-25 | 171.00 | 172.00 | 169.00 | 169.60 | 112,597 |
| 2025-11-24 | 173.40 | 175.60 | 170.20 | 170.20 | 296,273 |
| 2025-11-21 | 173.80 | 178.60 | 173.80 | 176.40 | 84,859 |
| 2025-11-20 | 162.00 | 174.00 | 162.00 | 173.40 | 2,497,423 |
| 2025-11-19 | 167.00 | 167.80 | 164.80 | 166.80 | 191,435 |
| 2025-11-18 | 169.00 | 170.00 | 168.40 | 168.40 | 92,844 |
| 2025-11-17 | 170.00 | 172.00 | 169.00 | 169.80 | 703,437 |
| 2025-11-14 | 172.00 | 172.00 | 167.80 | 169.80 | 210,951 |
| 2025-11-13 | 176.80 | 176.80 | 172.00 | 172.00 | 40,809 |
| 2025-11-12 | 173.00 | 178.20 | 173.00 | 175.40 | 585,472 |
| 2025-11-11 | 177.00 | 177.60 | 174.00 | 174.00 | 107,600 |
| 2025-11-10 | 185.00 | 187.00 | 176.00 | 177.00 | 441,400 |
| 2025-11-07 | 180.00 | 182.00 | 175.00 | 182.00 | 149,250 |
| 2025-11-06 | 179.00 | 179.00 | 175.20 | 178.00 | 34,900 |
| 2025-11-05 | 175.00 | 181.00 | 175.00 | 175.80 | 351,198 |
| 2025-11-04 | 170.00 | 172.80 | 169.60 | 170.80 | 64,257 |
| 2025-11-03 | 171.20 | 172.20 | 170.20 | 172.00 | 266,269 |
| 2025-10-31 | 172.20 | 172.20 | 172.00 | 172.00 | 86,267 |
| 2025-10-30 | 171.00 | 173.60 | 171.00 | 172.60 | 54,727 |
| 2025-10-29 | 170.20 | 175.00 | 170.20 | 171.80 | 31,099 |
| 2025-10-28 | 170.20 | 176.80 | 170.20 | 174.40 | 27,031 |
| 2025-10-27 | 174.20 | 176.40 | 172.20 | 176.00 | 110,661 |
| 2025-10-24 | 181.00 | 181.00 | 173.20 | 176.00 | 253,877 |
| 2025-10-23 | 189.80 | 189.80 | 179.40 | 179.40 | 300,752 |
| 2025-10-22 | 183.40 | 189.80 | 182.60 | 185.80 | 187,772 |
| 2025-10-21 | 178.60 | 183.40 | 178.20 | 183.40 | 109,675 |
| 2025-10-20 | 180.00 | 183.80 | 175.40 | 180.00 | 69,783 |
| 2025-10-17 | 177.40 | 180.00 | 172.60 | 179.40 | 180,060 |
| 2025-10-16 | 175.20 | 178.00 | 175.00 | 175.20 | 1,389,910 |
| 2025-10-15 | 176.00 | 177.00 | 175.40 | 175.60 | 33,061 |
| 2025-10-14 | 175.20 | 176.20 | 175.20 | 176.00 | 120,923 |
| 2025-10-13 | 180.00 | 181.20 | 176.00 | 176.00 | 83,664 |
| 2025-10-10 | 176.80 | 184.00 | 176.80 | 180.80 | 151,141 |
| 2025-10-09 | 167.00 | 180.00 | 167.00 | 176.40 | 179,194 |
| 2025-10-08 | 172.20 | 172.20 | 168.20 | 168.80 | 63,129 |
| 2025-10-07 | 167.20 | 171.80 | 166.40 | 170.00 | 269,700 |
| 2025-10-06 | 162.80 | 166.20 | 162.80 | 166.20 | 193,968 |
| 2025-10-03 | 163.00 | 163.00 | 162.00 | 163.00 | 281,836 |
| 2025-10-02 | 160.00 | 166.00 | 160.00 | 163.00 | 104,975 |
| 2025-10-01 | 162.60 | 164.40 | 162.20 | 163.00 | 133,349 |
| 2025-09-30 | 162.60 | 164.80 | 161.00 | 164.80 | 121,056 |
| 2025-09-29 | 161.80 | 164.20 | 161.00 | 162.40 | 45,982 |
| 2025-09-26 | 167.80 | 167.80 | 160.20 | 163.00 | 270,580 |
| 2025-09-25 | 162.40 | 166.60 | 162.40 | 166.60 | 19,508 |
| 2025-09-24 | 160.80 | 163.00 | 160.80 | 163.00 | 32,496 |
| 2025-09-23 | 160.00 | 160.40 | 160.00 | 160.40 | 43,423 |
| 2025-09-22 | 158.00 | 160.40 | 158.00 | 160.40 | 647,318 |
| 2025-09-19 | 162.00 | 162.00 | 158.40 | 160.00 | 297,369 |
| 2025-09-18 | 161.00 | 161.00 | 161.00 | 161.00 | 63,347 |
| 2025-09-17 | 161.40 | 161.40 | 160.00 | 160.20 | 2,064,937 |
| 2025-09-16 | 161.00 | 161.20 | 161.00 | 161.00 | 173,412 |
| 2025-09-15 | 165.00 | 165.00 | 161.00 | 161.80 | 192,294 |
| 2025-09-12 | 162.00 | 163.00 | 162.00 | 162.20 | 112,081 |
| 2025-09-11 | 162.00 | 163.60 | 162.00 | 162.80 | 49,983 |
| 2025-09-10 | 162.00 | 162.80 | 162.00 | 162.00 | 188,343 |
| 2025-09-09 | 162.20 | 163.40 | 162.00 | 162.60 | 94,728 |
| 2025-09-08 | 164.20 | 164.20 | 162.00 | 163.40 | 85,708 |
| 2025-09-05 | 164.00 | 164.00 | 159.80 | 162.00 | 253,818 |
| 2025-09-04 | 162.00 | 163.00 | 160.00 | 161.60 | 75,360 |
| 2025-09-03 | 165.00 | 165.00 | 162.20 | 163.00 | 175,953 |
| 2025-09-02 | 160.00 | 163.00 | 160.00 | 162.40 | 82,260 |
| 2025-09-01 | 165.00 | 165.00 | 162.00 | 163.40 | 360,334 |
| 2025-08-29 | 161.00 | 164.60 | 161.00 | 164.60 | 178,371 |
| 2025-08-28 | 164.20 | 164.20 | 160.00 | 164.20 | 152,919 |
| 2025-08-27 | 165.00 | 166.20 | 162.20 | 163.40 | 248,676 |
| 2025-08-26 | 166.00 | 167.00 | 164.40 | 166.40 | 551,460 |
| 2025-08-25 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-08-22 | 152.00 | 165.80 | 151.20 | 164.00 | 372,989 |
| 2025-08-21 | 148.00 | 153.00 | 147.00 | 153.00 | 383,006 |
| 2025-08-20 | 147.00 | 148.00 | 145.20 | 148.00 | 523,851 |
| 2025-08-19 | 142.40 | 147.40 | 142.00 | 146.80 | 3,186,170 |
| 2025-08-18 | 131.00 | 133.80 | 131.00 | 131.20 | 219,814 |
| 2025-08-15 | 132.00 | 132.80 | 131.00 | 131.00 | 224,927 |
| 2025-08-14 | 132.40 | 132.40 | 131.00 | 131.00 | 51,922 |
| 2025-08-13 | 130.00 | 134.60 | 130.00 | 130.40 | 187,541 |
| 2025-08-12 | 128.00 | 128.00 | 128.00 | 128.00 | 8,362 |
| 2025-08-11 | 131.40 | 133.20 | 130.60 | 130.60 | 32,803 |
| 2025-08-08 | 132.00 | 134.20 | 130.00 | 130.00 | 611,683 |
| 2025-08-07 | 130.00 | 134.80 | 130.00 | 131.00 | 262,350 |
| 2025-08-06 | 133.00 | 133.00 | 131.00 | 132.00 | 434,136 |
| 2025-08-05 | 131.00 | 132.00 | 131.00 | 132.00 | 236,642 |
| 2025-08-04 | 133.00 | 134.20 | 131.80 | 131.80 | 52,759 |
| 2025-08-01 | 130.00 | 131.00 | 130.00 | 130.00 | 16,625 |
| 2025-07-31 | 131.00 | 131.80 | 130.20 | 131.00 | 130,368 |
| 2025-07-30 | 132.00 | 134.80 | 131.00 | 131.00 | 27,894 |
| 2025-07-29 | 133.00 | 135.00 | 132.00 | 132.60 | 198,591 |
| 2025-07-28 | 133.20 | 134.80 | 133.00 | 133.00 | 60,003 |
| 2025-07-25 | 133.00 | 133.00 | 131.20 | 132.20 | 28,301 |
| 2025-07-24 | 130.00 | 133.00 | 130.00 | 131.00 | 432,538 |
| 2025-07-23 | 129.00 | 130.00 | 127.80 | 128.60 | 658,755 |
| 2025-07-22 | 128.80 | 130.00 | 127.40 | 127.40 | 463,055 |
| 2025-07-21 | 129.00 | 129.60 | 128.00 | 128.00 | 848,437 |
| 2025-07-18 | 128.20 | 129.00 | 128.00 | 128.00 | 124,448 |
| 2025-07-17 | 126.00 | 129.00 | 126.00 | 129.00 | 481,363 |
| 2025-07-16 | 126.00 | 129.00 | 125.60 | 126.00 | 48,753 |
| 2025-07-15 | 127.00 | 127.00 | 126.20 | 126.20 | 23,826 |
| 2025-07-14 | 126.00 | 129.80 | 126.00 | 126.00 | 151,216 |
| 2025-07-11 | 127.80 | 128.60 | 125.80 | 125.80 | 24,826 |
| 2025-07-10 | 127.40 | 128.40 | 127.40 | 128.40 | 167,860 |
| 2025-07-09 | 126.20 | 129.40 | 125.40 | 128.40 | 39,930 |
| 2025-07-08 | 125.60 | 125.60 | 125.00 | 125.60 | 38,128 |
| 2025-07-07 | 126.00 | 126.80 | 125.00 | 125.80 | 144,844 |
| 2025-07-04 | 124.80 | 125.40 | 124.40 | 125.40 | 18,692 |
| 2025-07-03 | 124.60 | 124.80 | 123.20 | 124.00 | 81,126 |
| 2025-07-02 | 125.20 | 125.80 | 124.00 | 125.60 | 42,436 |
| 2025-07-01 | 125.80 | 125.80 | 123.40 | 123.40 | 82,295 |
| 2025-06-30 | 126.00 | 126.20 | 124.20 | 124.40 | 37,287 |
| 2025-06-27 | 125.40 | 126.40 | 125.00 | 125.60 | 24,077 |
| 2025-06-26 | 125.80 | 125.80 | 123.20 | 125.20 | 840,394 |
| 2025-06-25 | 126.20 | 126.60 | 124.40 | 124.40 | 102,083 |
| 2025-06-24 | 125.80 | 126.00 | 123.80 | 126.00 | 556,523 |
| 2025-06-23 | 126.40 | 126.40 | 124.20 | 125.00 | 168,490 |
| 2025-06-20 | 125.80 | 128.00 | 125.80 | 126.80 | 593,909 |
| 2025-06-19 | 126.60 | 126.60 | 126.00 | 126.60 | 102,084 |
| 2025-06-18 | 127.00 | 128.60 | 126.40 | 126.40 | 15,390 |
| 2025-06-17 | 123.40 | 127.00 | 123.40 | 126.00 | 67,514 |
| 2025-06-16 | 124.00 | 129.80 | 124.00 | 126.00 | 148,484 |
| 2025-06-13 | 123.80 | 129.60 | 123.80 | 125.00 | 254,716 |
| 2025-06-12 | 126.00 | 129.20 | 124.20 | 124.80 | 91,287 |
| 2025-06-11 | 126.00 | 127.20 | 125.00 | 126.00 | 46,023 |
| 2025-06-10 | 126.00 | 127.00 | 125.00 | 125.00 | 548,246 |
| 2025-06-09 | 126.00 | 127.00 | 125.00 | 127.00 | 31,307 |
| 2025-06-06 | 128.00 | 130.00 | 126.20 | 126.20 | 21,550 |
| 2025-06-05 | 128.80 | 130.60 | 125.00 | 130.60 | 74,558 |
| 2025-06-04 | 128.40 | 130.00 | 128.00 | 129.00 | 88,043 |
| 2025-06-03 | 129.60 | 131.40 | 129.40 | 129.80 | 22,210 |
| 2025-06-02 | 125.00 | 131.40 | 125.00 | 131.40 | 67,301 |
| 2025-05-30 | 131.40 | 131.40 | 130.40 | 130.60 | 80,033 |
| 2025-05-29 | 131.40 | 131.40 | 130.40 | 131.40 | 88,512 |
| 2025-05-28 | 130.40 | 131.60 | 130.40 | 130.80 | 372,459 |
| 2025-05-27 | 131.00 | 131.00 | 130.20 | 131.00 | 29,592 |
| 2025-05-26 | 128.60 | 128.60 | 128.60 | 128.60 | 0 |
| 2025-05-23 | 129.00 | 129.20 | 128.00 | 128.60 | 241,174 |
| 2025-05-22 | 131.00 | 131.00 | 129.40 | 130.00 | 66,183 |
| 2025-05-21 | 131.00 | 131.00 | 129.60 | 129.60 | 324,131 |
| 2025-05-20 | 128.00 | 130.00 | 127.60 | 130.00 | 128,283 |
| 2025-05-19 | 122.80 | 127.60 | 120.20 | 126.60 | 209,995 |
| 2025-05-16 | 116.20 | 123.00 | 116.20 | 120.00 | 1,202,522 |
| 2025-05-15 | 117.60 | 117.60 | 116.00 | 116.60 | 867,969 |
| 2025-05-14 | 119.00 | 120.00 | 117.00 | 117.60 | 460,496 |
| 2025-05-13 | 121.20 | 121.20 | 120.00 | 120.00 | 151,215 |
| 2025-05-12 | 119.60 | 121.20 | 119.60 | 121.20 | 517,802 |
| 2025-05-09 | 119.40 | 120.20 | 117.00 | 120.20 | 260,784 |
| 2025-05-08 | 117.40 | 119.40 | 117.00 | 117.00 | 47,307 |
| 2025-05-07 | 117.00 | 118.20 | 116.40 | 117.00 | 76,097 |
| 2025-05-06 | 118.00 | 118.80 | 117.00 | 117.00 | 30,172 |
| 2025-05-05 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-05-02 | 117.40 | 119.00 | 117.20 | 119.00 | 107,905 |
| 2025-05-01 | 116.80 | 116.80 | 115.60 | 116.20 | 20,857 |
| 2025-04-30 | 117.00 | 118.20 | 115.80 | 116.40 | 374,613 |
| 2025-04-29 | 116.80 | 119.00 | 115.00 | 116.60 | 98,993 |
| 2025-04-28 | 115.00 | 115.00 | 114.00 | 114.00 | 39,049 |
| 2025-04-25 | 115.00 | 115.20 | 114.00 | 115.00 | 275,393 |
| 2025-04-24 | 115.00 | 116.00 | 114.00 | 115.00 | 54,551 |
| 2025-04-23 | 113.40 | 117.00 | 112.00 | 114.40 | 122,416 |
| 2025-04-22 | 114.00 | 114.00 | 109.40 | 112.00 | 403,709 |
| 2025-04-21 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-04-17 | 109.00 | 113.40 | 109.00 | 110.00 | 37,304 |
| 2025-04-16 | 112.00 | 112.00 | 109.80 | 110.00 | 290,832 |
| 2025-04-15 | 114.00 | 114.00 | 108.00 | 108.20 | 67,827 |
| 2025-04-14 | 111.40 | 111.40 | 109.60 | 109.60 | 76,202 |
| 2025-04-11 | 112.00 | 112.00 | 108.40 | 108.40 | 34,422 |
| 2025-04-10 | 112.00 | 112.60 | 107.40 | 107.40 | 203,312 |
| 2025-04-09 | 108.00 | 109.00 | 104.80 | 108.00 | 69,569 |
| 2025-04-08 | 114.00 | 114.00 | 110.00 | 110.00 | 222,790 |
| 2025-04-07 | 107.40 | 113.80 | 104.20 | 112.00 | 2,040,270 |
| 2025-04-04 | 109.00 | 111.00 | 106.60 | 111.00 | 103,411 |
| 2025-04-03 | 112.80 | 112.80 | 108.20 | 109.00 | 65,009 |
| 2025-04-02 | 110.40 | 113.20 | 109.00 | 113.00 | 208,363 |
| 2025-04-01 | 117.00 | 118.40 | 112.20 | 113.00 | 158,879 |
| 2025-03-31 | 119.00 | 119.00 | 116.80 | 117.00 | 381,323 |
| 2025-03-28 | 120.00 | 120.80 | 119.60 | 119.60 | 22,450 |
| 2025-03-27 | 121.00 | 121.20 | 119.40 | 120.00 | 105,666 |
| 2025-03-26 | 122.00 | 122.80 | 120.40 | 121.00 | 537,364 |
| 2025-03-25 | 122.00 | 123.60 | 122.00 | 122.00 | 106,193 |
| 2025-03-24 | 121.40 | 122.00 | 121.20 | 121.40 | 247,364 |
| 2025-03-21 | 122.40 | 123.20 | 120.80 | 121.40 | 877,118 |
| 2025-03-20 | 124.80 | 124.80 | 123.00 | 123.00 | 43,385 |
| 2025-03-19 | 122.00 | 124.00 | 122.00 | 123.40 | 51,361 |
| 2025-03-18 | 122.40 | 122.80 | 120.00 | 121.60 | 427,282 |
| 2025-03-17 | 122.00 | 122.00 | 119.80 | 120.20 | 60,085 |
| 2025-03-14 | 124.20 | 124.20 | 122.20 | 122.20 | 23,352 |
| 2025-03-13 | 119.00 | 124.80 | 118.20 | 123.80 | 520,832 |
| 2025-03-12 | 122.00 | 122.00 | 116.80 | 118.40 | 528,717 |
| 2025-03-11 | 117.80 | 117.80 | 116.00 | 116.40 | 581,961 |
| 2025-03-10 | 120.80 | 120.80 | 117.00 | 117.60 | 245,767 |
| 2025-03-07 | 121.00 | 123.00 | 120.00 | 120.60 | 360,642 |
| 2025-03-06 | 124.00 | 124.00 | 121.00 | 121.00 | 73,447 |
| 2025-03-05 | 126.00 | 128.00 | 123.00 | 123.00 | 333,740 |
| 2025-03-04 | 131.00 | 131.00 | 126.40 | 127.00 | 87,966 |
| 2025-03-03 | 134.00 | 134.00 | 130.00 | 130.00 | 56,565 |
| 2025-02-28 | 135.00 | 135.00 | 132.00 | 132.00 | 380,861 |
| 2025-02-27 | 137.00 | 137.00 | 132.00 | 134.00 | 125,667 |
| 2025-02-26 | 139.80 | 139.80 | 135.00 | 138.00 | 116,385 |
| 2025-02-25 | 140.00 | 140.60 | 138.00 | 138.00 | 202,058 |
| 2025-02-24 | 142.00 | 142.00 | 138.60 | 139.80 | 62,095 |
| 2025-02-21 | 142.00 | 142.60 | 140.00 | 140.60 | 1,495,315 |
| 2025-02-20 | 144.00 | 145.00 | 140.60 | 140.60 | 209,529 |
| 2025-02-19 | 145.20 | 145.60 | 143.40 | 143.40 | 197,916 |
| 2025-02-18 | 147.00 | 147.20 | 145.00 | 145.00 | 53,400 |
| 2025-02-17 | 147.40 | 147.40 | 146.00 | 147.00 | 54,820 |
| 2025-02-14 | 149.00 | 149.20 | 146.80 | 147.20 | 130,483 |
| 2025-02-13 | 152.00 | 152.00 | 147.00 | 149.40 | 172,977 |
| 2025-02-12 | 149.80 | 149.80 | 148.00 | 148.60 | 238,500 |
| 2025-02-11 | 148.00 | 150.00 | 148.00 | 149.20 | 32,335 |
| 2025-02-10 | 149.20 | 150.00 | 147.60 | 148.40 | 55,972 |
| 2025-02-07 | 149.80 | 150.00 | 149.40 | 150.00 | 149,632 |
| 2025-02-06 | 150.00 | 150.00 | 148.00 | 148.00 | 24,627 |
| 2025-02-05 | 150.40 | 151.00 | 147.00 | 147.00 | 217,497 |
| 2025-02-04 | 147.20 | 153.00 | 147.20 | 151.00 | 34,830 |
| 2025-02-03 | 150.00 | 153.00 | 147.60 | 152.60 | 93,185 |
| 2025-01-31 | 153.00 | 154.80 | 150.00 | 154.80 | 146,892 |
| 2025-01-30 | 151.60 | 151.60 | 151.60 | 151.60 | 101,546 |
| 2025-01-29 | 152.00 | 152.00 | 150.00 | 150.00 | 217,020 |
| 2025-01-28 | 151.00 | 152.40 | 150.00 | 152.00 | 74,504 |
| 2025-01-27 | 152.00 | 153.00 | 151.40 | 151.40 | 145,576 |
| 2025-01-24 | 154.00 | 155.00 | 152.00 | 152.20 | 116,810 |
| 2025-01-23 | 149.20 | 154.00 | 149.20 | 154.00 | 492,884 |
| 2025-01-22 | 143.20 | 147.00 | 143.20 | 147.00 | 203,946 |
| 2025-01-21 | 143.20 | 144.00 | 143.20 | 144.00 | 75,356 |
| 2025-01-20 | 142.20 | 144.00 | 142.20 | 143.80 | 369,579 |
| 2025-01-17 | 144.00 | 144.00 | 144.00 | 144.00 | 761,394 |
| 2025-01-16 | 142.00 | 142.00 | 140.00 | 142.00 | 430,222 |
| 2025-01-15 | 139.00 | 140.00 | 138.60 | 140.00 | 289,366 |
| 2025-01-14 | 137.00 | 138.60 | 136.20 | 138.60 | 269,147 |
| 2025-01-13 | 138.00 | 138.00 | 136.40 | 137.00 | 122,471 |
| 2025-01-10 | 139.00 | 140.20 | 138.20 | 139.00 | 327,714 |
| 2025-01-09 | 139.00 | 141.00 | 138.80 | 140.20 | 160,324 |
| 2025-01-08 | 140.00 | 140.60 | 139.00 | 140.60 | 1,095,903 |
| 2025-01-07 | 140.80 | 140.80 | 138.00 | 139.00 | 30,540 |
| 2025-01-06 | 143.00 | 143.00 | 138.80 | 140.00 | 31,375 |
| 2025-01-03 | 140.00 | 140.60 | 140.00 | 140.20 | 26,948 |
| 2025-01-02 | 140.20 | 140.80 | 139.80 | 139.80 | 77,112 |
| 2025-01-01 | 140.60 | 140.60 | 140.60 | 140.60 | 0 |
| 2024-12-31 | 141.00 | 141.80 | 140.00 | 140.60 | 164,039 |
| 2024-12-30 | 142.00 | 142.00 | 135.00 | 141.00 | 102,662 |
| 2024-12-27 | 145.00 | 145.00 | 135.60 | 139.00 | 22,344 |
| 2024-12-26 | 142.60 | 142.60 | 142.60 | 142.60 | 0 |
| 2024-12-25 | 142.60 | 142.60 | 142.60 | 142.60 | 0 |
| 2024-12-24 | 141.00 | 145.00 | 141.00 | 142.60 | 69,786 |
| 2024-12-23 | 141.60 | 142.00 | 140.00 | 140.60 | 113,455 |
| 2024-12-20 | 145.00 | 145.00 | 141.40 | 141.40 | 3,351,779 |
| 2024-12-19 | 145.00 | 145.00 | 142.00 | 142.80 | 178,425 |
| 2024-12-18 | 143.00 | 144.40 | 142.00 | 144.40 | 170,124 |
| 2024-12-17 | 142.00 | 143.00 | 142.00 | 143.00 | 83,574 |
| 2024-12-16 | 144.80 | 144.80 | 141.00 | 141.60 | 120,015 |
| 2024-12-13 | 142.20 | 143.00 | 141.00 | 143.00 | 145,553 |
| 2024-12-12 | 145.00 | 145.00 | 139.00 | 142.60 | 176,849 |
| 2024-12-11 | 140.00 | 140.80 | 139.00 | 139.80 | 163,733 |
| 2024-12-10 | 137.50 | 140.00 | 136.50 | 140.00 | 607,489 |
| 2024-12-09 | 138.00 | 138.00 | 137.00 | 138.00 | 778,005 |
| 2024-12-06 | 137.00 | 138.00 | 137.00 | 137.50 | 578,146 |
| 2024-12-05 | 136.50 | 137.00 | 136.00 | 137.00 | 407,041 |
| 2024-12-04 | 136.50 | 138.00 | 136.00 | 136.00 | 109,584 |
| 2024-12-03 | 136.50 | 136.50 | 135.00 | 135.00 | 62,075 |
| 2024-12-02 | 136.00 | 139.50 | 135.50 | 135.50 | 76,515 |
| 2024-11-29 | 137.00 | 138.00 | 135.00 | 135.50 | 74,026 |
| 2024-11-28 | 137.50 | 138.50 | 135.00 | 136.50 | 93,122 |
| 2024-11-27 | 138.00 | 138.00 | 138.00 | 138.00 | 115,185 |
| 2024-11-26 | 138.50 | 140.50 | 137.50 | 137.50 | 63,210 |
| 2024-11-25 | 139.00 | 140.00 | 138.50 | 139.50 | 231,828 |
| 2024-11-22 | 137.00 | 139.00 | 137.00 | 139.00 | 102,956 |
| 2024-11-21 | 138.00 | 138.00 | 137.00 | 137.00 | 73,903 |
| 2024-11-20 | 138.00 | 138.50 | 137.50 | 138.50 | 39,266 |
| 2024-11-19 | 138.00 | 138.50 | 137.50 | 138.00 | 107,966 |
| 2024-11-18 | 138.50 | 138.50 | 138.50 | 139.00 | 67,806 |
| 2024-11-15 | 139.00 | 139.50 | 138.00 | 138.00 | 71,694 |
| 2024-11-14 | 138.00 | 140.50 | 138.00 | 139.00 | 151,879 |
| 2024-11-13 | 139.50 | 140.50 | 139.00 | 140.50 | 327,733 |
| 2024-11-12 | 139.00 | 140.50 | 138.50 | 140.00 | 320,227 |
| 2024-11-11 | 144.00 | 144.00 | 139.50 | 140.00 | 221,081 |
| 2024-11-08 | 140.50 | 141.50 | 140.00 | 141.50 | 120,096 |
| 2024-11-07 | 142.00 | 143.50 | 141.50 | 141.50 | 259,667 |
| 2024-11-06 | 143.00 | 144.50 | 142.50 | 142.50 | 398,474 |
| 2024-11-05 | 143.00 | 144.50 | 141.00 | 143.00 | 376,876 |
| 2024-11-04 | 144.00 | 144.00 | 142.00 | 142.50 | 312,360 |
| 2024-11-01 | 143.00 | 143.00 | 140.00 | 142.00 | 690,133 |
| 2024-10-31 | 143.52 | 145.88 | 140.22 | 140.22 | 450,577 |
| 2024-10-30 | 140.00 | 143.96 | 139.72 | 143.50 | 822,002 |
| 2024-10-29 | 136.00 | 138.50 | 136.00 | 137.80 | 709,010 |
| 2024-10-28 | 135.50 | 139.00 | 135.30 | 136.00 | 201,625 |
| 2024-10-25 | 142.00 | 145.00 | 134.50 | 135.00 | 2,215,389 |
| 2024-10-24 | 150.00 | 151.80 | 143.40 | 143.50 | 3,836,175 |