Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-15 | 795.25 | 1,113.00 | 795.25 | 1,158.75 | 6,833 |
| 2026-04-14 | 504.00 | 740.50 | 504.00 | 728.75 | 2,267 |
| 2026-04-13 | 405.80 | 413.30 | 393.40 | 423.75 | 249 |
| 2026-04-10 | 413.40 | 429.30 | 413.40 | 435.75 | 329 |
| 2026-04-09 | 430.20 | 434.60 | 425.90 | 427.80 | 304 |
| 2026-04-08 | 525.75 | 530.00 | 441.00 | 450.55 | 1,646 |
| 2026-04-07 | 439.90 | 439.90 | 385.20 | 389.65 | 106 |
| 2026-04-06 | 449.90 | 449.90 | 449.90 | 449.90 | 0 |
| 2026-04-03 | 449.90 | 449.90 | 449.90 | 449.90 | 0 |
| 2026-04-02 | 449.40 | 449.40 | 360.90 | 449.90 | 1,638 |
| 2026-04-01 | 468.80 | 468.80 | 468.80 | 449.40 | 1 |
| 2026-03-31 | 380.00 | 401.80 | 380.00 | 394.30 | 33 |
| 2026-03-30 | 408.40 | 422.30 | 408.40 | 395.65 | 121 |
| 2026-03-27 | 525.50 | 525.50 | 440.00 | 441.70 | 1,063 |
| 2026-03-26 | 707.50 | 707.50 | 546.50 | 546.50 | 0 |
| 2026-03-25 | 739.00 | 780.50 | 739.00 | 707.50 | 70 |
| 2026-03-24 | 688.63 | 688.63 | 688.63 | 688.63 | 0 |
| 2026-03-23 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 2025-01-22 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-21 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-20 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-17 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-16 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-15 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-14 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-13 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-10 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-09 | 6,848.00 | 6,848.00 | 6,848.00 | 6,848.00 | 0 |
| 2025-01-08 | 12,000.00 | 12,497.00 | 6,900.00 | 6,848.00 | 15,782 |
| 2025-01-07 | 17,256.00 | 21,261.00 | 16,000.00 | 18,069.00 | 5,586 |
| 2025-01-06 | 14,601.00 | 17,777.00 | 14,165.00 | 16,322.50 | 8,189 |
| 2025-01-03 | 11,171.00 | 14,440.00 | 10,350.00 | 14,021.50 | 11,210 |
| 2025-01-02 | 10,818.00 | 11,459.00 | 8,000.00 | 10,341.50 | 4,425 |
| 2025-01-01 | 12,297.50 | 12,297.50 | 12,297.50 | 12,297.50 | 0 |
| 2024-12-31 | 12,094.00 | 12,520.00 | 12,054.00 | 12,297.50 | 641 |
| 2024-12-30 | 13,201.00 | 13,211.00 | 10,145.00 | 11,867.50 | 6,017 |
| 2024-12-27 | 10,900.00 | 16,010.00 | 10,900.00 | 14,055.00 | 6,424 |
| 2024-12-26 | 10,711.00 | 10,711.00 | 10,711.00 | 10,711.00 | 0 |
| 2024-12-25 | 10,711.00 | 10,711.00 | 10,711.00 | 10,711.00 | 0 |
| 2024-12-24 | 11,223.00 | 11,223.00 | 10,154.00 | 10,711.00 | 711 |
| 2024-12-23 | 13,042.00 | 15,004.00 | 10,600.00 | 11,776.00 | 3,876 |
| 2024-12-20 | 8,056.00 | 14,562.00 | 7,317.00 | 14,562.00 | 17,231 |
| 2024-12-19 | 10,935.00 | 11,813.00 | 8,403.00 | 9,505.00 | 4,520 |
| 2024-12-18 | 12,536.00 | 15,903.00 | 10,700.00 | 12,898.00 | 9,143 |
| 2024-12-17 | 12,484.00 | 14,664.00 | 10,339.00 | 11,497.50 | 16,132 |
| 2024-12-16 | 7,605.00 | 9,528.00 | 7,000.00 | 9,213.00 | 12,489 |
| 2024-12-13 | 6,019.00 | 6,450.00 | 5,700.00 | 6,346.00 | 5,771 |
| 2024-12-12 | 5,700.00 | 6,828.00 | 5,000.00 | 6,141.00 | 6,432 |
| 2024-12-11 | 7,941.00 | 8,223.00 | 4,264.00 | 5,459.50 | 21,576 |
| 2024-12-10 | 9,314.00 | 10,000.00 | 7,300.00 | 8,408.00 | 5,611 |
| 2024-12-09 | 12,527.00 | 12,939.00 | 9,000.00 | 9,604.00 | 5,138 |
| 2024-12-06 | 10,775.00 | 12,600.00 | 9,605.00 | 12,015.00 | 9,726 |
| 2024-12-05 | 8,667.00 | 10,000.00 | 7,940.00 | 8,205.00 | 5,672 |
| 2024-12-04 | 8,489.00 | 9,580.00 | 7,252.00 | 8,936.00 | 3,314 |
| 2024-12-03 | 8,607.00 | 9,135.00 | 6,647.00 | 7,347.50 | 5,184 |
| 2024-12-02 | 12,549.00 | 12,873.00 | 8,974.00 | 9,515.00 | 5,551 |
| 2024-11-29 | 8,811.00 | 11,945.00 | 8,076.00 | 11,371.50 | 5,313 |
| 2024-11-28 | 7,816.00 | 8,915.00 | 7,488.00 | 8,416.50 | 2,211 |
| 2024-11-27 | 8,040.00 | 8,040.00 | 5,831.00 | 6,763.00 | 2,532 |
| 2024-11-26 | 7,766.00 | 8,829.00 | 6,701.00 | 8,140.00 | 4,359 |
| 2024-11-25 | 8,246.00 | 11,000.00 | 8,246.00 | 8,823.00 | 6,906 |
| 2024-11-22 | 8,700.00 | 9,527.00 | 7,503.00 | 8,332.00 | 6,487 |
| 2024-11-21 | 6,080.00 | 8,600.00 | 5,988.00 | 7,922.50 | 8,570 |
| 2024-11-20 | 6,008.00 | 7,310.00 | 5,495.00 | 5,935.00 | 11,366 |
| 2024-11-19 | 4,662.00 | 5,717.00 | 3,923.00 | 4,620.50 | 8,004 |
| 2024-11-18 | 8,950.00 | 9,173.00 | 3,834.00 | 3,976.00 | 13,680 |
| 2024-11-15 | 6,238.00 | 8,533.00 | 5,954.00 | 8,719.50 | 11,147 |
| 2024-11-14 | 7,755.00 | 8,538.00 | 6,200.00 | 7,299.50 | 11,068 |
| 2024-11-13 | 5,079.00 | 7,346.00 | 5,018.00 | 7,641.50 | 7,124 |
| 2024-11-12 | 4,743.00 | 5,133.00 | 3,858.00 | 4,859.50 | 10,909 |
| 2024-11-11 | 5,499.00 | 6,503.00 | 3,564.00 | 4,167.00 | 12,781 |
| 2024-11-08 | 4,246.00 | 6,430.00 | 3,200.00 | 4,901.00 | 11,399 |
| 2024-11-07 | 2,076.00 | 3,630.00 | 1,800.00 | 3,550.00 | 9,369 |
| 2024-11-06 | 1,980.50 | 2,342.50 | 1,980.50 | 2,133.25 | 3,226 |
| 2024-11-05 | 1,552.50 | 1,791.50 | 1,552.50 | 1,722.25 | 3,107 |
| 2024-11-04 | 1,660.50 | 1,765.50 | 1,440.00 | 1,554.75 | 2,149 |
| 2024-11-01 | 1,658.50 | 1,850.00 | 1,474.50 | 1,711.75 | 2,386 |
| 2024-10-31 | 2,359.00 | 2,562.00 | 1,702.00 | 1,875.00 | 4,468 |
| 2024-10-30 | 2,367.00 | 2,735.00 | 1,970.00 | 2,530.00 | 4,508 |
| 2024-10-29 | 2,944.00 | 3,000.00 | 2,050.00 | 2,513.25 | 8,682 |
| 2024-10-28 | 2,829.00 | 2,944.00 | 2,506.00 | 2,679.50 | 7,780 |
| 2024-10-25 | 2,209.00 | 2,383.50 | 2,190.00 | 2,379.75 | 2,616 |
| 2024-10-24 | 1,901.50 | 2,259.00 | 1,776.00 | 2,128.00 | 3,717 |
| 2024-10-23 | 1,836.50 | 2,193.50 | 1,714.00 | 2,006.25 | 4,258 |
| 2024-10-22 | 1,864.50 | 1,864.50 | 1,550.00 | 1,814.00 | 6,313 |
| 2024-10-21 | 1,430.00 | 1,444.50 | 1,271.50 | 1,439.50 | 4,498 |
| 2024-10-18 | 1,153.50 | 1,486.00 | 1,134.00 | 1,248.75 | 9,690 |
| 2024-10-17 | 1,080.00 | 1,134.00 | 948.75 | 1,130.25 | 9,741 |
| 2024-10-16 | 742.00 | 963.00 | 738.00 | 986.75 | 4,920 |
| 2024-10-15 | 814.00 | 815.75 | 721.25 | 821.75 | 6,223 |
| 2024-10-14 | 720.50 | 820.00 | 690.00 | 711.75 | 13,704 |
| 2024-10-11 | 609.50 | 729.75 | 555.75 | 709.88 | 6,601 |
| 2024-10-10 | 540.00 | 540.00 | 494.60 | 560.75 | 2,819 |
| 2024-10-09 | 552.00 | 579.75 | 535.00 | 549.38 | 5,609 |
| 2024-10-08 | 560.00 | 566.50 | 534.75 | 546.25 | 1,956 |
| 2024-10-07 | 518.50 | 542.25 | 486.80 | 489.20 | 5,613 |
| 2024-10-04 | 514.50 | 556.75 | 503.00 | 504.88 | 8,617 |
| 2024-10-03 | 485.80 | 485.80 | 440.00 | 475.15 | 8,371 |
| 2024-10-02 | 358.30 | 437.80 | 340.20 | 429.20 | 27,689 |
| 2024-10-01 | 478.40 | 490.00 | 365.00 | 366.95 | 5,864 |
| 2024-09-30 | 675.50 | 689.75 | 500.00 | 476.60 | 8,140 |
| 2024-09-27 | 393.90 | 662.00 | 393.90 | 596.63 | 22,120 |
| 2024-09-26 | 342.80 | 359.40 | 342.80 | 348.05 | 6,279 |
| 2024-09-25 | 406.00 | 406.00 | 390.10 | 367.55 | 527 |
| 2024-09-24 | 408.50 | 412.20 | 408.50 | 384.55 | 214 |
| 2024-09-23 | 397.25 | 455.95 | 397.25 | 455.95 | 117 |
| 2024-09-20 | 360.90 | 369.60 | 360.90 | 397.25 | 1,450 |
| 2024-09-19 | 394.90 | 394.90 | 392.10 | 394.05 | 475 |
| 2024-09-18 | 439.70 | 441.20 | 429.50 | 399.10 | 2,328 |
| 2024-09-17 | 389.80 | 389.80 | 389.80 | 442.55 | 638 |
| 2024-09-16 | 403.60 | 403.60 | 343.00 | 359.10 | 1,730 |
| 2024-09-13 | 327.80 | 355.00 | 327.80 | 385.90 | 6,364 |
| 2024-09-12 | 278.30 | 317.75 | 278.30 | 317.75 | 50 |
| 2024-09-11 | 271.00 | 275.10 | 271.00 | 278.30 | 131 |
| 2024-09-10 | 245.00 | 253.10 | 245.00 | 254.15 | 1,127 |
| 2024-09-09 | 253.05 | 260.45 | 253.05 | 260.45 | 75 |
| 2024-09-06 | 257.50 | 257.50 | 257.50 | 253.05 | 204 |
| 2024-09-05 | 295.70 | 295.70 | 288.10 | 288.10 | 0 |
| 2024-09-04 | 278.30 | 278.30 | 278.30 | 295.70 | 862 |
| 2024-09-03 | 345.60 | 348.50 | 314.80 | 306.25 | 2,739 |
| 2024-09-02 | 325.50 | 325.50 | 325.50 | 344.80 | 102 |
| 2024-08-30 | 336.60 | 352.80 | 336.60 | 352.80 | 0 |
| 2024-08-29 | 300.60 | 300.60 | 300.60 | 336.60 | 201 |
| 2024-08-28 | 319.60 | 325.10 | 319.60 | 297.00 | 662 |
| 2024-08-27 | 362.10 | 362.70 | 362.10 | 309.55 | 302 |
| 2024-08-26 | 371.05 | 371.05 | 371.05 | 371.05 | 0 |
| 2024-08-23 | 362.10 | 362.10 | 362.10 | 371.05 | 15 |
| 2024-08-22 | 367.00 | 368.95 | 367.00 | 368.95 | 167 |
| 2024-08-21 | 333.00 | 337.20 | 332.00 | 367.00 | 2,466 |
| 2024-08-20 | 353.30 | 353.30 | 351.00 | 338.95 | 5,417 |
| 2024-08-19 | 352.60 | 357.70 | 329.90 | 351.70 | 5,163 |
| 2024-08-16 | 405.30 | 405.30 | 382.30 | 356.10 | 69 |
| 2024-08-15 | 348.45 | 401.30 | 348.45 | 401.30 | 60 |
| 2024-08-14 | 369.40 | 369.40 | 369.40 | 348.45 | 2,061 |
| 2024-08-13 | 298.60 | 298.60 | 295.00 | 331.40 | 5,420 |
| 2024-08-12 | 339.00 | 339.00 | 339.00 | 324.00 | 10 |
| 2024-08-09 | 383.50 | 383.50 | 383.50 | 333.75 | 1,000 |
| 2024-08-08 | 367.90 | 379.70 | 348.30 | 350.20 | 2,996 |
| 2024-08-07 | 390.00 | 390.00 | 359.70 | 367.90 | 3,156 |
| 2024-08-06 | 308.30 | 327.50 | 300.60 | 327.40 | 3,054 |
| 2024-08-05 | 251.70 | 254.50 | 239.50 | 318.70 | 3,299 |
| 2024-08-02 | 474.60 | 474.60 | 366.85 | 366.85 | 468 |
| 2024-08-01 | 552.63 | 552.63 | 474.60 | 474.60 | 18 |
| 2024-07-31 | 545.25 | 545.25 | 545.25 | 552.63 | 293 |
| 2024-07-30 | 517.50 | 534.75 | 517.50 | 508.00 | 1,529 |
| 2024-07-29 | 608.50 | 628.50 | 608.50 | 573.63 | 1,932 |
| 2024-07-26 | 542.25 | 584.75 | 542.25 | 543.50 | 550 |
| 2024-07-25 | 557.38 | 557.38 | 520.38 | 520.38 | 12 |
| 2024-07-24 | 587.75 | 587.75 | 587.75 | 557.38 | 444 |
| 2024-07-23 | 566.50 | 640.00 | 566.50 | 634.88 | 3,353 |
| 2024-07-22 | 494.60 | 527.00 | 494.00 | 520.00 | 7,108 |
| 2024-07-19 | 647.25 | 647.25 | 525.00 | 520.13 | 4,924 |
| 2024-07-18 | 770.00 | 811.00 | 743.00 | 731.50 | 1,191 |
| 2024-07-17 | 818.75 | 833.00 | 818.75 | 763.25 | 1,034 |
| 2024-07-16 | 845.75 | 845.75 | 790.00 | 788.25 | 1,665 |
| 2024-07-15 | 752.00 | 752.00 | 750.00 | 812.38 | 911 |
| 2024-07-12 | 662.00 | 676.25 | 662.00 | 650.75 | 937 |
| 2024-07-11 | 711.00 | 803.00 | 710.00 | 655.75 | 1,820 |
| 2024-07-10 | 634.25 | 634.25 | 634.25 | 619.25 | 634 |
| 2024-07-09 | 603.50 | 606.75 | 603.50 | 540.38 | 655 |
| 2024-07-08 | 520.25 | 581.25 | 519.25 | 569.88 | 2,593 |
| 2024-07-05 | 480.93 | 523.50 | 480.93 | 523.50 | 694 |
| 2024-07-04 | 480.05 | 480.93 | 480.05 | 480.93 | 9 |
| 2024-07-03 | 465.40 | 465.40 | 460.10 | 480.05 | 1,662 |
| 2024-07-02 | 413.80 | 447.40 | 413.80 | 450.00 | 1,223 |
| 2024-07-01 | 466.00 | 466.00 | 440.40 | 440.75 | 1,261 |
| 2024-06-28 | 481.50 | 497.10 | 438.20 | 457.50 | 4,540 |
| 2024-06-27 | 433.20 | 433.20 | 433.20 | 408.85 | 487 |
| 2024-06-26 | 399.00 | 399.40 | 399.00 | 404.10 | 829 |
| 2024-06-25 | 432.00 | 432.00 | 398.50 | 420.45 | 1,723 |
| 2024-06-24 | 357.45 | 445.00 | 357.45 | 445.00 | 329 |
| 2024-06-21 | 428.30 | 428.30 | 366.60 | 357.45 | 370 |
| 2024-06-20 | 537.38 | 537.38 | 457.80 | 457.80 | 6 |
| 2024-06-19 | 537.38 | 537.38 | 537.38 | 537.38 | 0 |
| 2024-06-18 | 540.50 | 540.50 | 537.38 | 537.38 | 8 |
| 2024-06-17 | 611.25 | 611.25 | 561.75 | 540.50 | 82 |
| 2024-06-14 | 625.88 | 627.50 | 625.88 | 627.50 | 12 |
| 2024-06-13 | 639.00 | 639.00 | 639.00 | 625.88 | 133 |
| 2024-06-12 | 700.25 | 700.25 | 700.25 | 740.88 | 100 |
| 2024-06-11 | 718.13 | 718.13 | 682.00 | 682.00 | 0 |
| 2024-06-10 | 680.63 | 718.13 | 680.63 | 718.13 | 0 |
| 2024-06-07 | 651.88 | 680.63 | 651.88 | 680.63 | 0 |
| 2024-06-06 | 677.25 | 677.25 | 651.88 | 651.88 | 10 |
| 2024-06-05 | 672.50 | 677.25 | 672.50 | 677.25 | 3 |
| 2024-06-04 | 670.75 | 670.75 | 670.75 | 672.50 | 102 |
| 2024-06-03 | 792.00 | 792.00 | 744.25 | 744.25 | 20 |
| 2024-05-31 | 812.75 | 812.75 | 812.75 | 792.00 | 1 |
| 2024-05-30 | 783.50 | 839.13 | 783.50 | 839.13 | 14 |
| 2024-05-29 | 842.63 | 842.63 | 783.50 | 783.50 | 149 |
| 2024-05-28 | 837.00 | 846.00 | 837.00 | 842.63 | 536 |
| 2024-05-27 | 888.88 | 888.88 | 888.88 | 888.88 | 0 |
| 2024-05-24 | 880.25 | 888.88 | 880.25 | 888.88 | 119 |
| 2024-05-23 | 997.25 | 997.25 | 880.25 | 880.25 | 132 |
| 2024-05-22 | 900.50 | 997.25 | 900.50 | 997.25 | 173 |
| 2024-05-21 | 1,028.00 | 1,041.50 | 905.00 | 900.50 | 526 |
| 2024-05-20 | 1,016.25 | 1,041.00 | 1,016.25 | 1,041.00 | 0 |
| 2024-05-17 | 995.00 | 1,015.00 | 995.00 | 1,016.25 | 2,270 |
| 2024-05-16 | 1,103.50 | 1,103.50 | 1,056.00 | 1,055.50 | 482 |
| 2024-05-15 | 1,201.25 | 1,201.25 | 1,082.50 | 1,082.50 | 0 |
| 2024-05-14 | 1,074.50 | 1,074.50 | 1,074.50 | 1,201.25 | 347 |
| 2024-05-13 | 1,058.50 | 1,074.50 | 1,058.50 | 1,074.50 | 0 |
| 2024-05-10 | 1,132.00 | 1,132.00 | 1,132.00 | 1,058.50 | 3 |
| 2024-05-09 | 1,127.00 | 1,184.50 | 1,111.00 | 1,099.50 | 1,280 |
| 2024-05-08 | 1,100.50 | 1,100.50 | 1,002.50 | 989.75 | 314 |
| 2024-05-07 | 1,135.00 | 1,152.25 | 1,135.00 | 1,152.25 | 224 |
| 2024-05-06 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2024-05-03 | 1,220.50 | 1,220.50 | 1,220.50 | 1,135.00 | 99 |
| 2024-05-02 | 991.25 | 1,123.00 | 991.25 | 1,123.00 | 0 |
| 2024-05-01 | 1,022.75 | 1,022.75 | 991.25 | 991.25 | 0 |
| 2024-04-30 | 1,153.25 | 1,153.25 | 1,022.75 | 1,022.75 | 68 |
| 2024-04-29 | 1,177.00 | 1,177.00 | 1,142.00 | 1,153.25 | 303 |
| 2024-04-26 | 932.00 | 937.25 | 919.75 | 1,061.50 | 2,472 |
| 2024-04-25 | 930.50 | 930.50 | 885.38 | 885.38 | 0 |
| 2024-04-24 | 929.75 | 929.75 | 929.75 | 930.50 | 36 |
| 2024-04-23 | 652.38 | 907.38 | 652.38 | 907.38 | 285 |
| 2024-04-22 | 638.63 | 652.38 | 638.63 | 652.38 | 0 |
| 2024-04-19 | 733.75 | 733.75 | 638.63 | 638.63 | 0 |
| 2024-04-18 | 713.75 | 733.75 | 713.75 | 733.75 | 0 |
| 2024-04-17 | 732.63 | 732.63 | 713.75 | 713.75 | 0 |
| 2024-04-16 | 717.25 | 717.25 | 717.25 | 732.63 | 466 |
| 2024-04-15 | 970.75 | 970.75 | 802.88 | 802.88 | 0 |
| 2024-04-12 | 920.25 | 970.75 | 920.25 | 970.75 | 0 |
| 2024-04-11 | 906.25 | 918.00 | 906.25 | 920.25 | 180 |
| 2024-04-10 | 1,044.00 | 1,046.00 | 939.00 | 950.50 | 465 |
| 2024-04-09 | 1,079.50 | 1,079.50 | 1,029.00 | 1,042.50 | 425 |
| 2024-04-08 | 1,402.50 | 1,402.50 | 1,138.50 | 1,138.50 | 0 |
| 2024-04-05 | 1,454.50 | 1,454.50 | 1,414.00 | 1,402.50 | 33 |
| 2024-04-04 | 1,511.00 | 1,602.50 | 1,511.00 | 1,570.75 | 43 |
| 2024-04-03 | 1,547.50 | 1,612.00 | 1,501.00 | 1,547.00 | 2,974 |
| 2024-04-02 | 1,807.00 | 1,807.00 | 1,594.50 | 1,594.50 | 0 |
| 2024-04-01 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0 |
| 2024-03-29 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0 |
| 2024-03-28 | 1,596.00 | 1,598.00 | 1,596.00 | 1,807.00 | 1,388 |
| 2024-03-27 | 1,490.00 | 1,490.00 | 1,490.00 | 1,602.75 | 1,210 |
| 2024-03-26 | 1,687.00 | 1,687.00 | 1,671.00 | 1,626.75 | 1,560 |