Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 134.80 | 138.00 | 134.40 | 137.80 | 232,182 |
| 2024-05-08 | 136.00 | 138.80 | 136.00 | 137.80 | 143,648 |
| 2024-05-07 | 138.00 | 144.80 | 135.40 | 136.00 | 256,001 |
| 2024-05-06 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-05-03 | 133.40 | 141.20 | 131.40 | 140.00 | 486,563 |
| 2024-05-02 | 133.40 | 133.40 | 127.20 | 130.60 | 253,748 |
| 2024-05-01 | 139.00 | 139.00 | 129.40 | 131.60 | 313,945 |
| 2024-04-30 | 130.00 | 137.60 | 129.80 | 133.00 | 347,486 |
| 2024-04-29 | 136.20 | 143.20 | 131.80 | 133.20 | 659,979 |
| 2024-04-26 | 143.60 | 143.60 | 136.20 | 136.20 | 401,926 |
| 2024-04-25 | 136.00 | 139.40 | 134.40 | 135.80 | 417,268 |
| 2024-04-24 | 146.00 | 146.00 | 137.00 | 139.40 | 575,534 |
| 2024-04-23 | 146.00 | 146.00 | 140.20 | 142.80 | 247,353 |
| 2024-04-22 | 141.00 | 145.00 | 137.00 | 142.80 | 546,419 |
| 2024-04-19 | 135.00 | 138.40 | 134.80 | 137.00 | 241,035 |
| 2024-04-18 | 137.80 | 143.40 | 137.60 | 138.20 | 573,543 |
| 2024-04-17 | 130.80 | 143.40 | 124.60 | 141.00 | 1,374,470 |
| 2024-04-16 | 133.00 | 133.00 | 121.60 | 124.00 | 911,889 |
| 2024-04-15 | 134.60 | 136.80 | 129.80 | 129.80 | 685,998 |
| 2024-04-12 | 132.40 | 147.80 | 125.60 | 137.80 | 1,370,441 |
| 2024-04-11 | 128.00 | 132.20 | 126.40 | 126.40 | 216,830 |
| 2024-04-10 | 125.00 | 137.40 | 123.60 | 128.40 | 1,172,222 |
| 2024-04-09 | 116.20 | 124.80 | 115.40 | 123.00 | 866,808 |
| 2024-04-08 | 122.00 | 122.00 | 114.40 | 115.20 | 434,417 |
| 2024-04-05 | 118.40 | 120.00 | 116.00 | 119.40 | 440,336 |
| 2024-04-04 | 116.00 | 127.80 | 116.00 | 119.00 | 2,225,204 |
| 2024-04-03 | 107.40 | 114.00 | 106.20 | 110.60 | 1,568,474 |
| 2024-04-02 | 97.60 | 109.60 | 97.60 | 107.60 | 2,392,675 |
| 2024-04-01 | 97.50 | 97.50 | 97.50 | 97.50 | 0 |
| 2024-03-29 | 97.50 | 97.50 | 97.50 | 97.50 | 0 |
| 2024-03-28 | 95.00 | 98.90 | 92.90 | 97.50 | 459,141 |
| 2024-03-27 | 91.10 | 94.40 | 89.90 | 93.10 | 818,917 |
| 2024-03-26 | 106.00 | 106.20 | 92.70 | 95.20 | 1,828,966 |
| 2024-03-25 | 110.00 | 110.00 | 105.20 | 105.60 | 614,391 |
| 2024-03-22 | 109.60 | 109.60 | 106.00 | 109.00 | 445,234 |
| 2024-03-21 | 109.00 | 109.00 | 105.40 | 108.40 | 287,854 |
| 2024-03-20 | 108.00 | 109.40 | 106.00 | 107.60 | 377,469 |
| 2024-03-19 | 103.00 | 113.20 | 102.40 | 106.60 | 811,881 |
| 2024-03-18 | 102.80 | 102.80 | 100.00 | 102.00 | 228,759 |
| 2024-03-15 | 102.00 | 105.00 | 98.40 | 100.40 | 730,582 |
| 2024-03-14 | 104.40 | 105.00 | 103.00 | 103.00 | 191,069 |
| 2024-03-13 | 104.40 | 105.20 | 101.80 | 103.40 | 510,483 |
| 2024-03-12 | 110.00 | 110.00 | 103.00 | 104.60 | 1,134,086 |
| 2024-03-11 | 106.00 | 106.60 | 105.00 | 105.40 | 1,003,335 |
| 2024-03-08 | 111.00 | 111.00 | 105.00 | 105.00 | 575,271 |
| 2024-03-07 | 107.00 | 110.80 | 101.80 | 107.40 | 644,129 |
| 2024-03-06 | 107.80 | 108.80 | 104.00 | 105.80 | 280,586 |
| 2024-03-05 | 106.00 | 109.80 | 105.00 | 106.20 | 347,685 |
| 2024-03-04 | 105.60 | 107.20 | 101.00 | 105.40 | 414,884 |
| 2024-03-01 | 95.00 | 103.00 | 94.70 | 100.20 | 1,223,287 |
| 2024-02-29 | 97.00 | 97.00 | 93.60 | 95.00 | 4,363,963 |
| 2024-02-28 | 92.00 | 96.10 | 92.00 | 95.00 | 513,083 |
| 2024-02-27 | 92.90 | 96.90 | 90.80 | 92.40 | 648,790 |
| 2024-02-26 | 101.00 | 101.00 | 96.00 | 96.00 | 450,017 |
| 2024-02-23 | 104.60 | 104.60 | 99.40 | 99.40 | 610,603 |
| 2024-02-22 | 92.30 | 105.40 | 92.30 | 102.00 | 1,063,295 |
| 2024-02-21 | 112.00 | 112.00 | 88.20 | 95.60 | 5,002,312 |
| 2024-02-20 | 117.00 | 118.00 | 106.20 | 107.20 | 1,303,570 |
| 2024-02-19 | 110.00 | 117.80 | 110.00 | 115.00 | 823,630 |
| 2024-02-16 | 104.00 | 112.40 | 104.00 | 112.40 | 1,125,112 |
| 2024-02-15 | 106.00 | 108.00 | 101.40 | 103.80 | 1,710,771 |
| 2024-02-14 | 105.00 | 109.20 | 101.00 | 107.40 | 852,017 |
| 2024-02-13 | 100.00 | 110.40 | 100.00 | 104.20 | 1,395,629 |
| 2024-02-12 | 101.00 | 105.40 | 97.50 | 101.00 | 2,813,132 |
| 2024-02-09 | 93.00 | 101.20 | 89.90 | 100.80 | 2,330,370 |
| 2024-02-08 | 82.00 | 96.10 | 82.00 | 91.80 | 1,769,453 |
| 2024-02-07 | 81.00 | 85.50 | 78.00 | 84.30 | 1,768,523 |
| 2024-02-06 | 77.00 | 80.10 | 75.70 | 79.10 | 1,136,511 |
| 2024-02-05 | 77.00 | 77.00 | 74.40 | 75.70 | 1,195,840 |
| 2024-02-02 | 83.00 | 83.00 | 73.70 | 74.10 | 1,355,652 |
| 2024-02-01 | 79.00 | 81.30 | 77.40 | 78.40 | 1,409,176 |
| 2024-01-31 | 89.00 | 89.00 | 79.40 | 79.50 | 1,610,134 |
| 2024-01-30 | 90.00 | 90.00 | 84.60 | 87.10 | 739,098 |
| 2024-01-29 | 97.00 | 97.00 | 86.10 | 86.10 | 1,227,259 |
| 2024-01-26 | 92.00 | 96.20 | 89.90 | 93.30 | 1,052,942 |
| 2024-01-25 | 87.50 | 92.70 | 86.40 | 91.90 | 1,083,643 |
| 2024-01-24 | 87.50 | 88.00 | 85.50 | 86.60 | 517,545 |
| 2024-01-23 | 86.10 | 86.60 | 82.90 | 83.70 | 553,123 |
| 2024-01-22 | 79.10 | 86.80 | 79.10 | 84.00 | 998,913 |
| 2024-01-19 | 88.00 | 89.30 | 82.00 | 82.10 | 2,246,285 |
| 2024-01-18 | 95.10 | 95.10 | 88.20 | 88.20 | 1,784,116 |
| 2024-01-17 | 95.00 | 97.10 | 88.90 | 95.00 | 2,119,761 |
| 2024-01-16 | 99.00 | 100.00 | 91.00 | 93.90 | 2,976,921 |
| 2024-01-15 | 89.80 | 97.00 | 83.70 | 96.70 | 3,213,412 |
| 2024-01-12 | 94.00 | 96.00 | 86.30 | 86.40 | 2,225,469 |
| 2024-01-11 | 90.00 | 92.70 | 87.00 | 90.70 | 1,950,261 |
| 2024-01-10 | 86.40 | 90.00 | 84.70 | 88.20 | 1,807,927 |
| 2024-01-09 | 90.90 | 91.00 | 86.10 | 89.90 | 2,173,660 |
| 2024-01-08 | 89.60 | 93.10 | 84.30 | 90.90 | 2,299,574 |
| 2024-01-05 | 84.50 | 90.70 | 82.90 | 88.10 | 1,731,699 |
| 2024-01-04 | 78.10 | 85.20 | 78.10 | 85.20 | 1,386,402 |
| 2024-01-03 | 80.00 | 82.50 | 77.70 | 81.90 | 2,373,000 |
| 2024-01-02 | 83.00 | 83.00 | 78.10 | 82.00 | 1,076,169 |
| 2024-01-01 | 82.80 | 82.80 | 82.80 | 82.80 | 0 |
| 2023-12-29 | 84.90 | 86.30 | 81.40 | 82.80 | 1,120,771 |
| 2023-12-28 | 82.20 | 86.30 | 79.70 | 86.00 | 1,983,909 |
| 2023-12-27 | 75.20 | 83.70 | 75.10 | 83.20 | 1,609,827 |
| 2023-12-26 | 74.40 | 74.40 | 74.40 | 74.40 | 0 |
| 2023-12-25 | 74.40 | 74.40 | 74.40 | 74.40 | 0 |
| 2023-12-22 | 71.60 | 75.40 | 71.60 | 74.40 | 370,718 |
| 2023-12-21 | 77.90 | 77.90 | 70.30 | 74.60 | 2,777,588 |
| 2023-12-20 | 78.00 | 80.20 | 73.80 | 74.90 | 2,981,129 |
| 2023-12-19 | 71.00 | 80.60 | 69.20 | 80.10 | 3,940,739 |
| 2023-12-18 | 65.00 | 70.00 | 65.00 | 67.50 | 1,974,157 |
| 2023-12-15 | 66.00 | 71.30 | 65.50 | 67.00 | 4,373,205 |
| 2023-12-14 | 57.90 | 69.00 | 57.30 | 68.50 | 3,235,996 |
| 2023-12-13 | 56.00 | 59.00 | 55.90 | 57.10 | 2,342,616 |
| 2023-12-12 | 55.00 | 58.10 | 55.00 | 56.50 | 1,599,036 |
| 2023-12-11 | 56.00 | 56.00 | 53.50 | 55.80 | 1,715,157 |
| 2023-12-08 | 53.00 | 56.00 | 53.00 | 54.80 | 1,105,645 |
| 2023-12-07 | 56.00 | 56.10 | 53.00 | 53.00 | 1,849,741 |
| 2023-12-06 | 56.80 | 57.40 | 55.50 | 56.30 | 2,449,755 |
| 2023-12-05 | 55.20 | 56.30 | 51.50 | 56.00 | 2,718,837 |
| 2023-12-04 | 56.00 | 56.70 | 53.90 | 53.90 | 1,819,971 |
| 2023-12-01 | 57.00 | 57.70 | 56.40 | 56.40 | 1,603,855 |
| 2023-11-30 | 61.60 | 61.60 | 57.50 | 57.50 | 8,019,266 |
| 2023-11-29 | 61.10 | 61.80 | 59.20 | 59.30 | 1,007,850 |
| 2023-11-28 | 62.00 | 62.50 | 60.00 | 61.00 | 1,191,988 |
| 2023-11-27 | 63.60 | 63.60 | 62.00 | 62.00 | 1,060,695 |
| 2023-11-24 | 64.60 | 64.60 | 62.00 | 62.70 | 889,116 |
| 2023-11-23 | 62.10 | 65.00 | 62.10 | 63.80 | 1,274,189 |
| 2023-11-22 | 61.90 | 63.70 | 60.80 | 62.00 | 1,495,869 |
| 2023-11-21 | 64.20 | 64.20 | 61.50 | 61.50 | 1,075,146 |
| 2023-11-20 | 67.70 | 67.70 | 62.30 | 62.60 | 1,745,021 |
| 2023-11-17 | 66.30 | 68.70 | 63.00 | 64.90 | 1,316,785 |
| 2023-11-16 | 60.50 | 64.00 | 59.50 | 63.50 | 2,316,327 |
| 2023-11-15 | 62.60 | 63.60 | 61.10 | 61.60 | 978,190 |
| 2023-11-14 | 62.00 | 64.10 | 60.40 | 62.60 | 1,520,292 |
| 2023-11-13 | 65.00 | 65.00 | 60.00 | 61.90 | 3,062,356 |
| 2023-11-10 | 68.00 | 68.00 | 62.20 | 64.50 | 1,451,787 |
| 2023-11-09 | 60.50 | 67.90 | 59.30 | 66.90 | 2,253,818 |
| 2023-11-08 | 61.00 | 62.80 | 57.00 | 61.60 | 5,768,733 |
| 2023-11-07 | 66.00 | 68.70 | 62.00 | 62.00 | 2,113,073 |
| 2023-11-06 | 68.10 | 72.90 | 66.50 | 66.70 | 1,927,831 |
| 2023-11-03 | 71.50 | 76.30 | 64.50 | 68.20 | 4,986,599 |
| 2023-11-02 | 62.10 | 74.20 | 60.20 | 71.30 | 4,676,567 |
| 2023-11-01 | 62.00 | 63.70 | 58.10 | 61.00 | 4,309,682 |
| 2023-10-31 | 55.00 | 62.00 | 54.40 | 61.20 | 6,002,893 |
| 2023-10-30 | 48.70 | 54.30 | 48.70 | 47.55 | 2,628,101 |
| 2023-10-27 | 51.80 | 56.10 | 46.85 | 47.55 | 4,831,309 |
| 2023-10-26 | 49.25 | 53.60 | 47.35 | 52.00 | 7,935,181 |
| 2023-10-25 | 61.90 | 63.50 | 48.55 | 50.00 | 10,118,372 |
| 2023-10-24 | 130.00 | 130.00 | 53.10 | 60.80 | 18,392,364 |
| 2023-10-23 | 216.00 | 219.50 | 215.00 | 216.50 | 373,372 |
| 2023-10-20 | 215.00 | 218.50 | 213.00 | 216.00 | 246,418 |
| 2023-10-19 | 217.00 | 222.50 | 215.00 | 217.00 | 245,382 |
| 2023-10-18 | 215.50 | 225.50 | 215.50 | 219.00 | 334,929 |
| 2023-10-17 | 210.00 | 219.50 | 210.00 | 217.00 | 390,343 |
| 2023-10-16 | 210.00 | 215.50 | 205.50 | 210.50 | 235,646 |
| 2023-10-13 | 213.50 | 221.50 | 213.50 | 214.00 | 545,699 |
| 2023-10-12 | 214.50 | 222.50 | 213.00 | 220.00 | 359,831 |
| 2023-10-11 | 218.00 | 221.00 | 213.50 | 214.50 | 165,082 |
| 2023-10-10 | 206.00 | 225.00 | 206.00 | 217.00 | 1,382,569 |
| 2023-10-09 | 200.00 | 218.00 | 199.60 | 212.00 | 894,183 |
| 2023-10-06 | 206.00 | 210.00 | 195.60 | 202.00 | 667,699 |
| 2023-10-05 | 205.00 | 219.50 | 205.00 | 205.50 | 357,825 |
| 2023-10-04 | 222.00 | 222.00 | 208.50 | 208.50 | 579,928 |
| 2023-10-03 | 232.50 | 235.50 | 221.00 | 221.50 | 348,914 |
| 2023-10-02 | 233.50 | 238.00 | 224.50 | 228.00 | 368,092 |
| 2023-09-29 | 231.00 | 237.50 | 231.00 | 232.00 | 189,128 |
| 2023-09-28 | 245.00 | 245.50 | 229.00 | 233.50 | 697,361 |
| 2023-09-27 | 240.50 | 247.50 | 240.50 | 247.50 | 435,453 |
| 2023-09-26 | 246.00 | 247.00 | 243.00 | 246.00 | 660,080 |
| 2023-09-25 | 246.00 | 252.50 | 243.50 | 247.50 | 374,371 |
| 2023-09-22 | 248.00 | 248.50 | 244.00 | 248.00 | 318,914 |
| 2023-09-21 | 244.00 | 250.00 | 242.00 | 247.00 | 356,376 |
| 2023-09-20 | 249.50 | 251.00 | 241.50 | 249.00 | 457,859 |
| 2023-09-19 | 250.00 | 250.50 | 241.50 | 246.00 | 569,894 |
| 2023-09-18 | 250.00 | 257.50 | 247.50 | 247.50 | 956,591 |
| 2023-09-15 | 258.00 | 268.00 | 255.00 | 255.00 | 4,505,557 |
| 2023-09-14 | 278.00 | 278.00 | 265.50 | 265.50 | 791,767 |
| 2023-09-13 | 270.00 | 285.50 | 270.00 | 277.50 | 682,725 |
| 2023-09-12 | 261.00 | 267.00 | 257.50 | 262.50 | 588,172 |
| 2023-09-11 | 270.00 | 271.00 | 260.00 | 261.50 | 364,814 |
| 2023-09-08 | 269.50 | 274.50 | 267.00 | 270.00 | 562,823 |
| 2023-09-07 | 267.50 | 276.00 | 267.50 | 271.00 | 676,140 |
| 2023-09-06 | 271.50 | 277.00 | 267.50 | 274.50 | 171,136 |
| 2023-09-05 | 277.50 | 277.50 | 271.00 | 271.50 | 119,959 |
| 2023-09-04 | 286.50 | 286.50 | 278.00 | 279.00 | 330,351 |
| 2023-09-01 | 272.50 | 283.50 | 270.00 | 283.50 | 323,934 |
| 2023-08-31 | 282.00 | 285.00 | 270.50 | 272.50 | 504,053 |
| 2023-08-30 | 270.00 | 287.50 | 264.50 | 286.50 | 1,125,534 |
| 2023-08-29 | 256.50 | 270.00 | 248.50 | 270.00 | 577,907 |
| 2023-08-28 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2023-08-25 | 253.50 | 253.50 | 244.00 | 245.00 | 153,786 |
| 2023-08-24 | 255.50 | 256.00 | 249.00 | 250.00 | 343,302 |
| 2023-08-23 | 247.00 | 248.50 | 243.00 | 246.50 | 496,262 |
| 2023-08-22 | 248.00 | 249.00 | 240.00 | 245.50 | 872,059 |
| 2023-08-21 | 243.00 | 258.00 | 241.50 | 247.50 | 335,026 |
| 2023-08-18 | 242.50 | 246.50 | 234.50 | 242.00 | 357,742 |
| 2023-08-17 | 255.00 | 259.50 | 244.00 | 245.00 | 521,524 |
| 2023-08-16 | 255.00 | 260.00 | 244.00 | 246.50 | 485,879 |
| 2023-08-15 | 250.00 | 255.00 | 241.50 | 250.00 | 628,168 |
| 2023-08-14 | 250.00 | 251.50 | 232.50 | 246.50 | 648,931 |
| 2023-08-11 | 251.00 | 254.00 | 246.50 | 250.00 | 485,246 |
| 2023-08-10 | 254.00 | 255.00 | 248.00 | 251.50 | 636,927 |
| 2023-08-09 | 253.00 | 264.50 | 248.00 | 257.00 | 586,990 |
| 2023-08-08 | 265.00 | 265.00 | 248.50 | 252.50 | 484,229 |
| 2023-08-07 | 270.00 | 275.00 | 259.00 | 263.00 | 673,463 |
| 2023-08-04 | 294.00 | 295.00 | 267.50 | 270.00 | 1,962,798 |
| 2023-08-03 | 299.50 | 307.50 | 289.00 | 289.00 | 917,653 |
| 2023-08-02 | 286.00 | 299.50 | 285.50 | 299.50 | 520,133 |
| 2023-08-01 | 288.00 | 291.00 | 281.00 | 287.50 | 359,543 |
| 2023-07-31 | 288.00 | 290.00 | 280.00 | 287.00 | 833,241 |
| 2023-07-28 | 288.00 | 290.00 | 285.00 | 287.00 | 911,851 |
| 2023-07-27 | 292.50 | 294.00 | 287.00 | 287.00 | 474,267 |
| 2023-07-26 | 287.00 | 293.00 | 287.00 | 292.50 | 350,968 |
| 2023-07-25 | 284.00 | 287.00 | 284.00 | 287.00 | 162,084 |
| 2023-07-24 | 282.00 | 285.00 | 282.00 | 283.00 | 464,338 |
| 2023-07-21 | 280.00 | 282.50 | 278.50 | 282.50 | 104,138 |
| 2023-07-20 | 280.00 | 280.00 | 277.50 | 278.50 | 1,100,993 |
| 2023-07-19 | 277.50 | 285.00 | 275.00 | 277.00 | 625,577 |
| 2023-07-18 | 275.00 | 279.00 | 275.00 | 275.00 | 880,484 |
| 2023-07-17 | 290.50 | 290.50 | 274.00 | 274.00 | 3,049,265 |
| 2023-07-14 | 300.00 | 301.00 | 290.00 | 290.00 | 674,243 |
| 2023-07-13 | 308.05 | 310.00 | 300.00 | 300.00 | 1,253,595 |
| 2023-07-12 | 310.00 | 310.30 | 308.00 | 308.00 | 1,096,068 |
| 2023-07-11 | 310.00 | 311.50 | 309.90 | 310.00 | 265,901 |
| 2023-07-10 | 310.05 | 312.00 | 310.00 | 311.00 | 371,320 |
| 2023-07-07 | 303.05 | 314.95 | 303.00 | 310.00 | 659,836 |
| 2023-07-06 | 335.05 | 337.00 | 299.00 | 303.00 | 20,618,951 |