Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-16 | 78.50 | 79.40 | 77.70 | 78.40 | 5,739,593 |
| 2024-05-15 | 78.15 | 78.80 | 77.85 | 77.95 | 5,418,451 |
| 2024-05-14 | 76.85 | 78.90 | 76.25 | 77.40 | 7,173,600 |
| 2024-05-13 | 77.00 | 77.70 | 75.90 | 76.60 | 3,889,008 |
| 2024-05-10 | 79.00 | 79.10 | 77.30 | 77.30 | 11,972,243 |
| 2024-05-09 | 80.00 | 80.25 | 78.45 | 78.45 | 4,255,446 |
| 2024-05-08 | 81.30 | 81.65 | 79.55 | 79.55 | 3,971,325 |
| 2024-05-07 | 81.60 | 82.40 | 80.85 | 81.35 | 4,406,332 |
| 2024-05-06 | 80.25 | 80.25 | 80.25 | 80.25 | 0 |
| 2024-05-03 | 82.30 | 82.30 | 78.95 | 80.25 | 7,088,015 |
| 2024-05-02 | 82.75 | 83.65 | 81.80 | 82.10 | 5,055,483 |
| 2024-05-01 | 82.15 | 82.45 | 80.55 | 82.45 | 3,848,772 |
| 2024-04-30 | 83.00 | 83.00 | 81.70 | 81.70 | 5,515,638 |
| 2024-04-29 | 84.20 | 84.20 | 81.60 | 82.30 | 5,550,004 |
| 2024-04-26 | 81.95 | 84.30 | 81.95 | 82.35 | 5,777,690 |
| 2024-04-25 | 81.00 | 82.20 | 80.65 | 81.60 | 37,670,009 |
| 2024-04-24 | 83.80 | 84.55 | 81.20 | 81.20 | 37,135,519 |
| 2024-04-23 | 81.00 | 83.95 | 80.60 | 83.00 | 9,924,116 |
| 2024-04-22 | 82.85 | 82.85 | 80.55 | 80.75 | 6,669,333 |
| 2024-04-19 | 79.65 | 81.60 | 77.10 | 81.60 | 8,046,616 |
| 2024-04-18 | 77.45 | 80.35 | 76.90 | 80.35 | 7,544,186 |
| 2024-04-17 | 78.95 | 82.00 | 78.95 | 79.25 | 12,578,477 |
| 2024-04-16 | 79.40 | 80.45 | 78.40 | 80.15 | 7,312,681 |
| 2024-04-15 | 80.40 | 82.60 | 80.15 | 80.65 | 6,333,322 |
| 2024-04-12 | 83.40 | 85.60 | 81.20 | 81.45 | 10,042,130 |
| 2024-04-11 | 81.80 | 82.80 | 81.20 | 82.80 | 25,365,726 |
| 2024-04-10 | 80.35 | 83.20 | 80.30 | 81.60 | 83,859,415 |
| 2024-04-09 | 77.00 | 79.50 | 76.65 | 79.20 | 100,201,701 |
| 2024-04-08 | 76.30 | 77.40 | 75.80 | 76.90 | 5,486,369 |
| 2024-04-05 | 76.75 | 77.80 | 76.00 | 76.00 | 3,440,956 |
| 2024-04-04 | 76.65 | 78.95 | 76.50 | 78.00 | 8,834,077 |
| 2024-04-03 | 75.10 | 76.55 | 74.45 | 75.65 | 4,759,268 |
| 2024-04-02 | 77.60 | 77.90 | 74.95 | 75.50 | 5,199,165 |
| 2024-04-01 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2024-03-29 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2024-03-28 | 78.00 | 78.74 | 77.42 | 78.00 | 5,395,974 |
| 2024-03-27 | 78.22 | 79.50 | 77.70 | 77.74 | 18,311,786 |
| 2024-03-26 | 78.00 | 80.56 | 78.00 | 79.20 | 4,445,171 |
| 2024-03-25 | 81.12 | 81.14 | 78.42 | 78.48 | 3,854,852 |
| 2024-03-22 | 80.38 | 83.18 | 79.98 | 81.50 | 5,000,313 |
| 2024-03-21 | 93.70 | 94.68 | 80.00 | 81.20 | 32,608,243 |
| 2024-03-20 | 87.26 | 90.14 | 86.74 | 89.94 | 6,756,219 |
| 2024-03-19 | 87.86 | 88.04 | 86.54 | 87.50 | 2,901,370 |
| 2024-03-18 | 88.40 | 90.42 | 87.46 | 88.22 | 3,387,350 |
| 2024-03-15 | 84.78 | 88.76 | 84.78 | 88.76 | 20,058,554 |
| 2024-03-14 | 86.20 | 86.70 | 84.90 | 85.00 | 2,583,118 |
| 2024-03-13 | 86.14 | 87.62 | 85.78 | 86.36 | 5,335,834 |
| 2024-03-12 | 85.00 | 86.94 | 85.00 | 86.52 | 4,196,387 |
| 2024-03-11 | 84.74 | 86.36 | 84.40 | 85.72 | 2,961,144 |
| 2024-03-08 | 86.00 | 86.70 | 84.34 | 85.40 | 2,856,332 |
| 2024-03-07 | 85.46 | 87.00 | 84.06 | 86.12 | 2,587,200 |
| 2024-03-06 | 85.62 | 87.34 | 85.34 | 86.00 | 2,364,544 |
| 2024-03-05 | 85.00 | 86.22 | 84.56 | 85.62 | 2,596,707 |
| 2024-03-04 | 87.14 | 87.68 | 85.64 | 85.64 | 2,649,337 |
| 2024-03-01 | 91.10 | 91.38 | 85.22 | 87.52 | 10,292,059 |
| 2024-02-29 | 90.24 | 91.70 | 89.24 | 90.76 | 6,334,642 |
| 2024-02-28 | 89.48 | 90.60 | 87.76 | 90.38 | 2,167,560 |
| 2024-02-27 | 84.82 | 89.36 | 84.50 | 89.36 | 3,502,212 |
| 2024-02-26 | 85.46 | 86.00 | 84.10 | 84.92 | 2,865,596 |
| 2024-02-23 | 89.00 | 89.62 | 85.30 | 85.56 | 2,764,637 |
| 2024-02-22 | 86.50 | 90.16 | 86.30 | 89.14 | 4,765,820 |
| 2024-02-21 | 85.80 | 87.22 | 85.00 | 86.16 | 3,329,728 |
| 2024-02-20 | 89.08 | 89.84 | 86.74 | 87.04 | 2,770,288 |
| 2024-02-19 | 90.06 | 90.82 | 89.60 | 89.98 | 1,590,057 |
| 2024-02-16 | 89.36 | 93.60 | 89.30 | 90.52 | 3,811,191 |
| 2024-02-15 | 86.80 | 88.50 | 86.22 | 87.90 | 4,603,375 |
| 2024-02-14 | 87.74 | 89.60 | 86.70 | 86.70 | 3,886,895 |
| 2024-02-13 | 89.50 | 90.56 | 87.78 | 89.06 | 13,489,151 |
| 2024-02-12 | 88.60 | 90.36 | 88.00 | 89.42 | 2,336,722 |
| 2024-02-09 | 88.00 | 89.86 | 87.34 | 89.22 | 3,475,595 |
| 2024-02-08 | 86.22 | 89.10 | 86.22 | 88.12 | 3,111,188 |
| 2024-02-07 | 84.72 | 89.28 | 84.72 | 88.24 | 14,477,638 |
| 2024-02-06 | 85.78 | 86.50 | 84.50 | 86.20 | 10,199,141 |
| 2024-02-05 | 88.30 | 88.68 | 85.22 | 85.96 | 11,378,352 |
| 2024-02-02 | 88.58 | 91.08 | 88.58 | 88.60 | 5,469,406 |
| 2024-02-01 | 89.94 | 90.28 | 88.18 | 88.58 | 11,212,946 |
| 2024-01-31 | 91.00 | 91.26 | 89.82 | 90.40 | 6,452,956 |
| 2024-01-30 | 90.54 | 91.82 | 90.54 | 90.60 | 3,398,366 |
| 2024-01-29 | 90.50 | 91.18 | 89.44 | 90.80 | 9,224,072 |
| 2024-01-26 | 91.00 | 91.90 | 90.48 | 90.88 | 4,180,042 |
| 2024-01-25 | 91.66 | 92.00 | 89.86 | 90.42 | 3,050,547 |
| 2024-01-24 | 92.60 | 92.62 | 90.90 | 91.66 | 4,703,201 |
| 2024-01-23 | 92.00 | 93.44 | 91.22 | 91.60 | 2,875,304 |
| 2024-01-22 | 90.10 | 93.18 | 90.06 | 91.40 | 2,823,116 |
| 2024-01-19 | 93.60 | 94.00 | 88.94 | 89.94 | 3,959,546 |
| 2024-01-18 | 93.00 | 94.66 | 93.00 | 93.10 | 2,710,615 |
| 2024-01-17 | 95.00 | 95.02 | 91.12 | 92.70 | 4,439,618 |
| 2024-01-16 | 97.50 | 97.88 | 95.80 | 96.00 | 2,379,430 |
| 2024-01-15 | 97.50 | 98.80 | 96.86 | 97.74 | 2,147,093 |
| 2024-01-12 | 98.50 | 100.05 | 96.86 | 97.30 | 7,112,105 |
| 2024-01-11 | 101.50 | 103.00 | 98.00 | 98.00 | 3,387,274 |
| 2024-01-10 | 102.65 | 103.55 | 101.75 | 101.85 | 1,883,404 |
| 2024-01-09 | 104.00 | 106.15 | 102.75 | 103.35 | 2,301,430 |
| 2024-01-08 | 102.20 | 104.65 | 100.75 | 103.10 | 1,790,557 |
| 2024-01-05 | 100.90 | 104.80 | 100.15 | 103.80 | 5,369,672 |
| 2024-01-04 | 103.00 | 105.20 | 101.10 | 101.10 | 5,734,933 |
| 2024-01-03 | 107.00 | 108.10 | 103.30 | 104.10 | 9,426,177 |
| 2024-01-02 | 106.50 | 109.15 | 105.00 | 107.35 | 6,099,410 |
| 2024-01-01 | 106.85 | 106.85 | 106.85 | 106.85 | 0 |
| 2023-12-29 | 106.25 | 107.80 | 105.60 | 106.85 | 1,503,683 |
| 2023-12-28 | 106.00 | 107.00 | 105.05 | 105.95 | 1,641,452 |
| 2023-12-27 | 102.90 | 106.20 | 101.55 | 105.70 | 1,985,154 |
| 2023-12-26 | 102.65 | 102.65 | 102.65 | 102.65 | 0 |
| 2023-12-25 | 102.65 | 102.65 | 102.65 | 102.65 | 0 |
| 2023-12-22 | 101.50 | 103.00 | 101.50 | 102.65 | 715,674 |
| 2023-12-21 | 101.10 | 102.45 | 100.65 | 102.45 | 1,672,160 |
| 2023-12-20 | 102.70 | 103.75 | 101.40 | 102.20 | 2,891,957 |
| 2023-12-19 | 101.20 | 103.00 | 101.20 | 101.45 | 3,133,512 |
| 2023-12-18 | 101.10 | 103.35 | 101.10 | 102.60 | 1,990,903 |
| 2023-12-15 | 104.95 | 106.20 | 102.40 | 103.60 | 19,034,660 |
| 2023-12-14 | 101.00 | 105.25 | 100.80 | 104.65 | 4,273,406 |
| 2023-12-13 | 100.00 | 102.20 | 99.34 | 99.34 | 2,686,915 |
| 2023-12-12 | 101.65 | 102.95 | 101.10 | 101.85 | 7,094,704 |
| 2023-12-11 | 102.00 | 102.05 | 99.66 | 101.45 | 2,332,629 |
| 2023-12-08 | 99.34 | 102.05 | 98.92 | 101.50 | 2,279,195 |
| 2023-12-07 | 99.22 | 99.96 | 97.50 | 99.28 | 2,468,150 |
| 2023-12-06 | 99.50 | 100.80 | 98.54 | 100.25 | 3,695,222 |
| 2023-12-05 | 99.14 | 99.68 | 97.62 | 99.12 | 5,508,857 |
| 2023-12-04 | 101.00 | 102.30 | 99.08 | 100.15 | 3,255,868 |
| 2023-12-01 | 102.00 | 103.95 | 101.65 | 101.80 | 2,995,915 |
| 2023-11-30 | 103.50 | 105.35 | 101.75 | 102.15 | 6,977,577 |
| 2023-11-29 | 101.50 | 104.50 | 101.50 | 104.15 | 5,780,148 |
| 2023-11-28 | 103.00 | 103.50 | 101.45 | 102.50 | 5,799,080 |
| 2023-11-27 | 102.00 | 105.30 | 102.00 | 102.85 | 1,718,783 |
| 2023-11-24 | 101.00 | 104.70 | 100.65 | 104.35 | 1,808,365 |
| 2023-11-23 | 102.00 | 103.90 | 101.75 | 103.00 | 1,275,753 |
| 2023-11-22 | 101.00 | 103.70 | 101.00 | 102.50 | 2,540,519 |
| 2023-11-21 | 104.00 | 105.05 | 101.10 | 101.20 | 3,639,743 |
| 2023-11-20 | 104.00 | 106.85 | 103.95 | 104.20 | 2,018,181 |
| 2023-11-17 | 102.00 | 107.30 | 102.00 | 105.80 | 3,470,872 |
| 2023-11-16 | 108.00 | 109.30 | 102.70 | 103.30 | 3,584,076 |
| 2023-11-15 | 106.55 | 109.95 | 106.30 | 107.85 | 5,307,774 |
| 2023-11-14 | 100.50 | 107.35 | 100.50 | 105.75 | 6,430,673 |
| 2023-11-13 | 99.00 | 101.35 | 98.86 | 101.35 | 2,002,867 |
| 2023-11-10 | 103.00 | 103.45 | 99.62 | 100.55 | 2,041,359 |
| 2023-11-09 | 106.00 | 109.25 | 104.35 | 104.35 | 8,193,111 |
| 2023-11-08 | 104.55 | 106.25 | 102.75 | 106.00 | 5,438,054 |
| 2023-11-07 | 109.00 | 109.75 | 105.70 | 105.75 | 2,698,337 |
| 2023-11-06 | 108.00 | 109.60 | 107.80 | 108.95 | 6,167,218 |
| 2023-11-03 | 104.00 | 109.25 | 104.00 | 108.15 | 3,598,707 |
| 2023-11-02 | 101.30 | 106.30 | 101.30 | 105.20 | 5,174,465 |
| 2023-11-01 | 100.00 | 101.05 | 98.00 | 100.35 | 4,741,600 |
| 2023-10-31 | 94.50 | 100.40 | 94.48 | 100.00 | 7,572,556 |
| 2023-10-30 | 90.00 | 95.00 | 90.00 | 91.46 | 860,562 |
| 2023-10-27 | 90.00 | 94.14 | 90.00 | 91.46 | 8,490,554 |
| 2023-10-26 | 87.60 | 91.12 | 86.36 | 90.00 | 9,479,603 |
| 2023-10-25 | 91.98 | 91.98 | 88.72 | 88.72 | 4,529,944 |
| 2023-10-24 | 95.06 | 97.48 | 90.26 | 91.80 | 10,968,592 |
| 2023-10-23 | 95.30 | 97.42 | 93.48 | 97.42 | 5,034,930 |
| 2023-10-20 | 94.96 | 96.54 | 94.90 | 95.80 | 3,526,440 |
| 2023-10-19 | 96.50 | 97.26 | 95.78 | 95.92 | 2,627,659 |
| 2023-10-18 | 97.94 | 98.90 | 96.68 | 97.34 | 2,995,731 |
| 2023-10-17 | 96.78 | 99.56 | 95.98 | 98.56 | 3,950,582 |
| 2023-10-16 | 97.92 | 98.46 | 95.04 | 97.62 | 3,460,841 |
| 2023-10-13 | 100.00 | 101.25 | 97.24 | 97.24 | 5,350,764 |
| 2023-10-12 | 101.00 | 102.45 | 99.72 | 101.25 | 3,684,503 |
| 2023-10-11 | 102.35 | 105.50 | 102.35 | 102.60 | 3,205,964 |
| 2023-10-10 | 101.20 | 106.60 | 101.20 | 104.85 | 2,036,174 |
| 2023-10-09 | 102.65 | 103.40 | 101.05 | 101.80 | 2,180,999 |
| 2023-10-06 | 103.95 | 105.70 | 101.50 | 102.95 | 3,708,767 |
| 2023-10-05 | 101.40 | 103.40 | 100.25 | 102.00 | 6,969,217 |
| 2023-10-04 | 98.12 | 103.00 | 97.90 | 101.90 | 8,953,108 |
| 2023-10-03 | 101.95 | 103.75 | 99.50 | 99.50 | 6,103,435 |
| 2023-10-02 | 107.25 | 107.25 | 102.60 | 102.80 | 5,599,969 |
| 2023-09-29 | 109.60 | 111.50 | 107.35 | 107.40 | 2,972,654 |
| 2023-09-28 | 110.25 | 110.25 | 106.95 | 109.40 | 4,895,640 |
| 2023-09-27 | 108.00 | 110.40 | 107.45 | 107.75 | 2,786,033 |
| 2023-09-26 | 113.00 | 113.00 | 108.30 | 108.30 | 3,546,004 |
| 2023-09-25 | 112.00 | 113.30 | 110.90 | 112.85 | 5,129,143 |
| 2023-09-22 | 115.50 | 115.70 | 113.15 | 113.15 | 4,578,312 |
| 2023-09-21 | 117.60 | 117.60 | 114.50 | 116.45 | 2,854,086 |
| 2023-09-20 | 114.80 | 117.70 | 114.80 | 116.00 | 1,934,280 |
| 2023-09-19 | 112.60 | 117.50 | 112.60 | 115.40 | 2,622,996 |
| 2023-09-18 | 123.00 | 123.00 | 114.75 | 114.75 | 2,587,359 |
| 2023-09-15 | 121.00 | 123.05 | 120.15 | 121.30 | 7,877,318 |
| 2023-09-14 | 118.00 | 120.65 | 116.10 | 120.65 | 6,632,352 |
| 2023-09-13 | 117.40 | 122.90 | 116.45 | 120.95 | 6,559,537 |
| 2023-09-12 | 126.85 | 126.85 | 114.90 | 118.75 | 9,429,102 |
| 2023-09-11 | 122.00 | 128.20 | 121.65 | 128.05 | 4,906,089 |
| 2023-09-08 | 120.15 | 121.65 | 118.15 | 121.65 | 4,015,692 |
| 2023-09-07 | 118.55 | 120.15 | 114.05 | 117.90 | 2,840,362 |
| 2023-09-06 | 116.95 | 119.60 | 114.35 | 119.60 | 3,099,058 |
| 2023-09-05 | 111.50 | 116.95 | 111.50 | 116.95 | 5,105,829 |
| 2023-09-04 | 109.65 | 113.10 | 109.65 | 112.85 | 921,513 |
| 2023-09-01 | 114.00 | 114.25 | 109.35 | 110.30 | 1,942,443 |
| 2023-08-31 | 112.00 | 115.30 | 112.00 | 113.60 | 4,806,546 |
| 2023-08-30 | 112.35 | 114.80 | 112.35 | 113.00 | 1,538,872 |
| 2023-08-29 | 112.50 | 113.60 | 110.50 | 113.45 | 2,392,620 |
| 2023-08-28 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-08-25 | 108.45 | 112.10 | 108.45 | 112.00 | 1,946,515 |
| 2023-08-24 | 111.00 | 112.75 | 109.35 | 109.75 | 1,661,261 |
| 2023-08-23 | 107.45 | 110.20 | 106.75 | 110.20 | 2,291,311 |
| 2023-08-22 | 108.00 | 108.30 | 106.65 | 108.30 | 2,966,439 |
| 2023-08-21 | 105.30 | 108.15 | 105.30 | 107.30 | 5,693,368 |
| 2023-08-18 | 110.00 | 110.00 | 105.65 | 107.90 | 3,149,795 |
| 2023-08-17 | 112.00 | 112.00 | 109.55 | 110.35 | 2,745,858 |
| 2023-08-16 | 113.80 | 114.95 | 112.20 | 112.35 | 1,784,394 |
| 2023-08-15 | 115.00 | 115.00 | 113.65 | 114.20 | 1,807,883 |
| 2023-08-14 | 117.00 | 117.00 | 113.60 | 115.80 | 2,521,979 |
| 2023-08-11 | 119.00 | 119.45 | 117.20 | 117.20 | 1,486,680 |
| 2023-08-10 | 120.00 | 120.55 | 119.25 | 119.70 | 1,447,248 |
| 2023-08-09 | 120.00 | 120.65 | 119.30 | 119.85 | 3,059,266 |
| 2023-08-08 | 119.05 | 120.90 | 118.70 | 119.45 | 3,672,317 |
| 2023-08-07 | 118.05 | 120.85 | 118.05 | 118.75 | 1,865,754 |
| 2023-08-04 | 120.00 | 121.60 | 118.30 | 120.80 | 2,003,327 |
| 2023-08-03 | 121.40 | 121.45 | 118.65 | 119.20 | 2,303,290 |
| 2023-08-02 | 123.00 | 123.00 | 120.30 | 121.70 | 4,970,328 |
| 2023-08-01 | 121.90 | 124.70 | 121.90 | 123.80 | 11,751,721 |
| 2023-07-31 | 120.90 | 123.80 | 120.50 | 122.95 | 5,659,903 |
| 2023-07-28 | 124.10 | 125.05 | 122.85 | 123.65 | 2,229,983 |
| 2023-07-27 | 125.05 | 125.75 | 123.95 | 124.90 | 4,087,438 |
| 2023-07-26 | 124.75 | 125.65 | 123.90 | 124.95 | 6,404,802 |
| 2023-07-25 | 124.40 | 125.60 | 123.80 | 124.75 | 4,135,864 |
| 2023-07-24 | 124.00 | 126.00 | 123.05 | 124.25 | 2,175,090 |
| 2023-07-21 | 124.00 | 125.20 | 123.95 | 124.65 | 3,734,621 |
| 2023-07-20 | 124.65 | 125.85 | 123.45 | 123.50 | 4,039,398 |
| 2023-07-19 | 123.95 | 125.80 | 122.70 | 125.50 | 8,352,971 |
| 2023-07-18 | 118.25 | 123.75 | 118.10 | 122.70 | 20,303,456 |
| 2023-07-17 | 116.00 | 117.70 | 115.85 | 117.50 | 3,976,831 |
| 2023-07-14 | 120.40 | 120.40 | 118.20 | 118.75 | 2,618,902 |
| 2023-07-13 | 118.85 | 122.30 | 118.20 | 121.00 | 5,329,853 |
| 2023-07-12 | 117.30 | 119.45 | 116.50 | 119.10 | 9,034,083 |
| 2023-07-11 | 121.10 | 121.70 | 115.70 | 117.65 | 5,158,388 |
| 2023-07-10 | 122.00 | 125.00 | 122.00 | 125.00 | 2,650,514 |
| 2023-07-07 | 121.05 | 123.50 | 120.30 | 122.75 | 5,701,859 |
| 2023-07-06 | 120.75 | 121.85 | 119.45 | 119.85 | 2,285,986 |
| 2023-07-05 | 122.60 | 124.00 | 119.90 | 121.85 | 2,460,849 |
| 2023-07-04 | 122.20 | 124.45 | 120.80 | 122.10 | 2,441,787 |
| 2023-07-03 | 130.05 | 130.05 | 123.95 | 123.95 | 4,201,826 |
| 2023-06-30 | 129.65 | 129.75 | 126.65 | 127.00 | 2,748,675 |
| 2023-06-29 | 126.15 | 128.50 | 124.05 | 127.50 | 3,797,283 |
| 2023-06-28 | 120.50 | 126.50 | 120.50 | 126.25 | 2,981,641 |
| 2023-06-27 | 119.15 | 121.55 | 118.10 | 121.40 | 2,247,741 |
| 2023-06-26 | 120.00 | 122.45 | 114.75 | 119.20 | 8,635,507 |
| 2023-06-23 | 121.45 | 124.15 | 119.85 | 120.00 | 2,458,186 |
| 2023-06-22 | 122.45 | 124.80 | 121.10 | 121.55 | 2,720,354 |
| 2023-06-21 | 120.40 | 126.30 | 119.70 | 123.15 | 4,322,823 |
| 2023-06-20 | 122.40 | 122.55 | 119.05 | 120.35 | 4,677,369 |
| 2023-06-19 | 126.65 | 128.00 | 121.90 | 122.25 | 6,235,276 |
| 2023-06-16 | 126.40 | 129.20 | 126.40 | 127.40 | 12,380,167 |
| 2023-06-15 | 132.60 | 132.60 | 125.10 | 127.40 | 4,324,597 |
| 2023-06-14 | 129.05 | 129.60 | 125.90 | 128.65 | 6,762,727 |
| 2023-06-13 | 126.00 | 128.15 | 124.45 | 127.10 | 5,242,434 |
| 2023-06-12 | 126.00 | 126.20 | 124.10 | 124.95 | 10,469,270 |
| 2023-06-09 | 128.00 | 128.00 | 125.40 | 125.40 | 3,641,305 |
| 2023-06-08 | 126.00 | 130.40 | 126.00 | 127.70 | 4,903,474 |
| 2023-06-07 | 126.35 | 128.30 | 125.20 | 127.35 | 3,991,825 |
| 2023-06-06 | 126.95 | 130.05 | 125.05 | 127.15 | 4,231,666 |
| 2023-06-05 | 130.00 | 130.00 | 125.00 | 126.90 | 3,848,403 |
| 2023-06-02 | 127.00 | 131.00 | 125.05 | 125.35 | 4,042,381 |
| 2023-06-01 | 128.10 | 132.40 | 125.90 | 126.00 | 4,480,247 |
| 2023-05-31 | 129.40 | 133.70 | 128.50 | 130.80 | 17,042,469 |
| 2023-05-30 | 131.90 | 136.50 | 131.50 | 134.90 | 3,244,829 |
| 2023-05-29 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-05-26 | 135.70 | 138.20 | 132.80 | 135.00 | 1,959,695 |
| 2023-05-25 | 134.20 | 140.60 | 133.00 | 138.50 | 3,518,519 |
| 2023-05-24 | 132.00 | 138.80 | 132.00 | 133.70 | 5,296,985 |
| 2023-05-23 | 141.10 | 148.00 | 128.50 | 132.90 | 9,173,553 |
| 2023-05-22 | 139.00 | 145.70 | 138.90 | 143.50 | 10,820,762 |
| 2023-05-19 | 130.00 | 140.10 | 130.00 | 139.00 | 12,009,276 |
| 2023-05-18 | 130.20 | 132.00 | 128.90 | 130.90 | 4,613,067 |
| 2023-05-17 | 128.90 | 130.90 | 127.40 | 128.30 | 14,860,781 |
| 2023-05-16 | 126.50 | 128.70 | 125.40 | 128.60 | 5,809,809 |
| 2023-05-15 | 127.50 | 130.30 | 126.40 | 128.60 | 6,016,914 |
| 2023-05-12 | 123.80 | 128.50 | 123.80 | 126.70 | 11,287,810 |
| 2023-05-11 | 124.20 | 129.00 | 124.20 | 126.20 | 11,754,944 |
| 2023-05-10 | 129.60 | 131.60 | 122.60 | 124.10 | 10,336,919 |
| 2023-05-09 | 124.50 | 125.70 | 121.80 | 125.00 | 6,136,836 |
| 2023-05-08 | 125.70 | 125.70 | 125.70 | 125.70 | 0 |
| 2023-05-05 | 121.00 | 125.70 | 119.40 | 125.70 | 12,272,312 |
| 2023-05-04 | 131.60 | 131.60 | 123.00 | 123.00 | 6,856,292 |
| 2023-05-03 | 130.00 | 134.40 | 128.40 | 128.50 | 9,824,733 |
| 2023-05-02 | 134.00 | 140.20 | 132.20 | 132.70 | 11,604,303 |
| 2023-05-01 | 132.60 | 132.60 | 132.60 | 132.60 | 0 |
| 2023-04-28 | 129.10 | 133.00 | 128.80 | 132.60 | 12,302,344 |
| 2023-04-27 | 125.20 | 130.00 | 123.50 | 130.00 | 11,648,475 |
| 2023-04-26 | 123.60 | 127.20 | 123.00 | 125.50 | 12,065,536 |
| 2023-04-25 | 130.00 | 130.30 | 125.00 | 125.00 | 32,134,008 |
| 2023-04-24 | 122.26 | 133.42 | 121.18 | 129.26 | 46,579,963 |
| 2023-04-21 | 120.08 | 128.00 | 118.24 | 122.22 | 25,148,914 |
| 2023-04-20 | 146.00 | 146.00 | 105.00 | 117.20 | 99,219,378 |