Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-07 | 116.00 | 118.40 | 116.00 | 118.20 | 1,981,586 |
| 2024-05-06 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-05-03 | 113.40 | 116.40 | 112.00 | 116.00 | 567,380 |
| 2024-05-02 | 122.80 | 122.80 | 112.00 | 112.00 | 984,701 |
| 2024-05-01 | 118.40 | 119.00 | 116.40 | 118.40 | 741,987 |
| 2024-04-30 | 119.00 | 119.40 | 117.80 | 118.60 | 783,635 |
| 2024-04-29 | 120.00 | 120.00 | 118.60 | 119.00 | 3,170,598 |
| 2024-04-26 | 121.00 | 121.00 | 119.40 | 119.60 | 3,764,016 |
| 2024-04-25 | 118.40 | 120.20 | 117.00 | 119.40 | 3,338,818 |
| 2024-04-24 | 120.80 | 122.20 | 117.60 | 117.80 | 2,441,587 |
| 2024-04-23 | 119.20 | 119.80 | 118.00 | 118.80 | 593,224 |
| 2024-04-22 | 121.40 | 121.40 | 117.80 | 118.80 | 941,197 |
| 2024-04-19 | 121.20 | 121.20 | 117.00 | 119.60 | 452,753 |
| 2024-04-18 | 115.00 | 119.40 | 115.00 | 118.40 | 236,705 |
| 2024-04-17 | 114.40 | 119.60 | 114.40 | 118.60 | 447,553 |
| 2024-04-16 | 117.00 | 119.20 | 115.20 | 115.40 | 524,771 |
| 2024-04-15 | 122.80 | 123.00 | 118.40 | 118.60 | 392,441 |
| 2024-04-12 | 121.20 | 123.40 | 119.00 | 123.20 | 536,645 |
| 2024-04-11 | 119.40 | 121.20 | 118.20 | 119.00 | 248,221 |
| 2024-04-10 | 120.00 | 120.60 | 117.00 | 117.40 | 330,223 |
| 2024-04-09 | 120.00 | 121.40 | 118.60 | 119.20 | 473,314 |
| 2024-04-08 | 117.60 | 123.40 | 117.60 | 119.60 | 557,029 |
| 2024-04-05 | 121.80 | 121.80 | 117.60 | 117.60 | 764,903 |
| 2024-04-04 | 119.60 | 123.80 | 118.00 | 121.80 | 712,833 |
| 2024-04-03 | 122.40 | 124.00 | 117.20 | 119.80 | 1,389,245 |
| 2024-04-02 | 134.60 | 134.60 | 122.40 | 122.40 | 2,200,659 |
| 2024-04-01 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-03-29 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-03-28 | 140.00 | 140.00 | 131.20 | 133.00 | 1,886,466 |
| 2024-03-27 | 143.60 | 151.80 | 139.00 | 145.60 | 2,183,994 |
| 2024-03-26 | 142.00 | 146.40 | 142.00 | 142.20 | 1,104,447 |
| 2024-03-25 | 141.20 | 144.80 | 141.20 | 144.60 | 1,254,230 |
| 2024-03-22 | 144.80 | 144.80 | 140.60 | 142.00 | 594,324 |
| 2024-03-21 | 140.80 | 145.40 | 140.80 | 142.60 | 1,092,151 |
| 2024-03-20 | 139.00 | 141.20 | 138.00 | 139.20 | 76,430 |
| 2024-03-19 | 138.60 | 141.00 | 138.60 | 139.40 | 410,822 |
| 2024-03-18 | 140.00 | 140.00 | 136.80 | 138.80 | 241,136 |
| 2024-03-15 | 140.00 | 140.60 | 138.60 | 138.60 | 205,824 |
| 2024-03-14 | 138.00 | 139.00 | 137.60 | 138.60 | 111,624 |
| 2024-03-13 | 137.00 | 138.80 | 136.00 | 137.60 | 301,507 |
| 2024-03-12 | 134.00 | 137.20 | 134.00 | 135.80 | 287,928 |
| 2024-03-11 | 141.40 | 141.40 | 133.20 | 134.60 | 287,977 |
| 2024-03-08 | 143.80 | 143.80 | 136.20 | 136.80 | 219,037 |
| 2024-03-07 | 139.80 | 140.40 | 136.60 | 138.60 | 264,742 |
| 2024-03-06 | 140.00 | 142.00 | 138.80 | 139.60 | 620,619 |
| 2024-03-05 | 138.40 | 139.80 | 137.20 | 138.60 | 514,898 |
| 2024-03-04 | 143.20 | 144.00 | 137.60 | 138.80 | 221,333 |
| 2024-03-01 | 134.40 | 142.20 | 134.40 | 142.00 | 339,584 |
| 2024-02-29 | 137.00 | 138.00 | 135.80 | 137.60 | 221,396 |
| 2024-02-28 | 135.00 | 136.80 | 135.00 | 136.40 | 170,863 |
| 2024-02-27 | 133.20 | 137.00 | 133.00 | 136.60 | 420,834 |
| 2024-02-26 | 132.20 | 134.00 | 131.00 | 133.00 | 303,273 |
| 2024-02-23 | 137.00 | 137.20 | 132.00 | 132.60 | 405,047 |
| 2024-02-22 | 138.60 | 139.20 | 135.80 | 136.80 | 252,647 |
| 2024-02-21 | 139.00 | 139.00 | 135.00 | 138.60 | 304,913 |
| 2024-02-20 | 138.00 | 139.00 | 135.80 | 137.40 | 407,770 |
| 2024-02-19 | 137.00 | 140.20 | 135.00 | 136.40 | 389,667 |
| 2024-02-16 | 136.60 | 139.80 | 133.60 | 137.40 | 362,176 |
| 2024-02-15 | 129.40 | 137.00 | 129.40 | 136.20 | 841,733 |
| 2024-02-14 | 127.00 | 129.80 | 126.00 | 129.40 | 399,301 |
| 2024-02-13 | 128.00 | 132.20 | 127.40 | 127.40 | 287,459 |
| 2024-02-12 | 123.20 | 132.40 | 123.20 | 131.00 | 225,203 |
| 2024-02-09 | 131.00 | 135.00 | 128.60 | 129.00 | 239,619 |
| 2024-02-08 | 134.00 | 134.00 | 130.00 | 131.80 | 314,176 |
| 2024-02-07 | 134.80 | 135.00 | 131.60 | 131.60 | 323,392 |
| 2024-02-06 | 136.00 | 136.00 | 128.40 | 132.40 | 457,277 |
| 2024-02-05 | 138.00 | 138.00 | 129.80 | 129.80 | 778,972 |
| 2024-02-02 | 136.60 | 138.40 | 135.00 | 135.80 | 419,010 |
| 2024-02-01 | 138.20 | 138.40 | 135.60 | 135.60 | 388,593 |
| 2024-01-31 | 139.60 | 140.00 | 136.60 | 137.20 | 355,094 |
| 2024-01-30 | 141.00 | 141.40 | 139.40 | 139.40 | 602,278 |
| 2024-01-29 | 144.00 | 146.40 | 142.20 | 142.80 | 714,773 |
| 2024-01-26 | 140.40 | 143.00 | 139.40 | 142.60 | 134,204 |
| 2024-01-25 | 140.40 | 140.40 | 138.20 | 139.20 | 121,548 |
| 2024-01-24 | 136.80 | 140.20 | 136.80 | 138.00 | 201,515 |
| 2024-01-23 | 140.00 | 140.00 | 137.40 | 138.80 | 578,665 |
| 2024-01-22 | 138.00 | 139.40 | 135.60 | 136.60 | 503,702 |
| 2024-01-19 | 139.00 | 139.00 | 136.20 | 138.80 | 447,217 |
| 2024-01-18 | 141.80 | 141.80 | 137.40 | 138.00 | 725,932 |
| 2024-01-17 | 141.20 | 141.40 | 137.20 | 138.00 | 588,218 |
| 2024-01-16 | 138.00 | 142.60 | 138.00 | 141.80 | 220,461 |
| 2024-01-15 | 143.00 | 143.00 | 139.00 | 140.60 | 260,260 |
| 2024-01-12 | 144.60 | 145.00 | 142.40 | 142.60 | 416,060 |
| 2024-01-11 | 143.80 | 144.40 | 140.00 | 143.00 | 275,983 |
| 2024-01-10 | 142.80 | 144.20 | 140.40 | 141.20 | 444,193 |
| 2024-01-09 | 142.60 | 142.60 | 139.00 | 142.60 | 257,398 |
| 2024-01-08 | 143.40 | 143.40 | 139.40 | 139.40 | 352,792 |
| 2024-01-05 | 142.40 | 142.40 | 137.60 | 142.20 | 720,137 |
| 2024-01-04 | 142.40 | 145.60 | 142.00 | 143.20 | 238,006 |
| 2024-01-03 | 145.40 | 145.60 | 143.00 | 143.80 | 161,682 |
| 2024-01-02 | 144.40 | 148.00 | 143.60 | 145.40 | 225,309 |
| 2024-01-01 | 144.20 | 144.20 | 144.20 | 144.20 | 0 |
| 2023-12-29 | 148.80 | 148.80 | 141.20 | 144.20 | 723,187 |
| 2023-12-28 | 154.00 | 154.00 | 145.40 | 147.20 | 490,639 |
| 2023-12-27 | 146.00 | 151.00 | 144.80 | 146.40 | 731,005 |
| 2023-12-26 | 145.80 | 145.80 | 145.80 | 145.80 | 0 |
| 2023-12-25 | 145.80 | 145.80 | 145.80 | 145.80 | 0 |
| 2023-12-22 | 152.20 | 152.20 | 144.80 | 145.80 | 181,574 |
| 2023-12-21 | 146.00 | 147.80 | 143.00 | 146.60 | 875,349 |
| 2023-12-20 | 145.80 | 148.00 | 143.60 | 147.20 | 835,032 |
| 2023-12-19 | 144.00 | 146.20 | 143.60 | 144.00 | 359,926 |
| 2023-12-18 | 140.00 | 147.00 | 140.00 | 144.80 | 618,124 |
| 2023-12-15 | 150.00 | 150.60 | 143.60 | 143.60 | 252,435 |
| 2023-12-14 | 143.60 | 148.80 | 141.20 | 148.00 | 228,345 |
| 2023-12-13 | 142.00 | 144.40 | 140.40 | 141.60 | 256,331 |
| 2023-12-12 | 145.00 | 150.00 | 141.40 | 142.60 | 321,433 |
| 2023-12-11 | 143.40 | 148.60 | 143.40 | 148.40 | 274,853 |
| 2023-12-08 | 144.00 | 150.00 | 144.00 | 148.00 | 304,424 |
| 2023-12-07 | 143.40 | 148.20 | 143.40 | 147.00 | 235,062 |
| 2023-12-06 | 142.40 | 149.80 | 142.40 | 146.60 | 217,530 |
| 2023-12-05 | 142.40 | 151.40 | 142.40 | 148.60 | 426,685 |
| 2023-12-04 | 149.20 | 150.60 | 147.00 | 148.20 | 331,455 |
| 2023-12-01 | 150.00 | 150.80 | 149.60 | 150.00 | 389,101 |
| 2023-11-30 | 153.40 | 154.20 | 151.00 | 151.20 | 364,249 |
| 2023-11-29 | 152.40 | 155.60 | 151.40 | 152.80 | 273,805 |
| 2023-11-28 | 154.90 | 155.00 | 151.80 | 152.60 | 572,965 |
| 2023-11-27 | 166.40 | 166.40 | 154.20 | 154.40 | 316,745 |
| 2023-11-24 | 170.00 | 170.00 | 157.60 | 159.20 | 463,732 |
| 2023-11-23 | 158.00 | 167.60 | 155.80 | 166.40 | 589,951 |
| 2023-11-22 | 154.00 | 156.00 | 151.00 | 153.20 | 329,722 |
| 2023-11-21 | 158.60 | 158.60 | 151.00 | 154.00 | 290,453 |
| 2023-11-20 | 155.80 | 157.00 | 153.00 | 155.00 | 128,661 |
| 2023-11-17 | 150.00 | 156.20 | 149.00 | 154.80 | 891,154 |
| 2023-11-16 | 155.40 | 155.80 | 151.00 | 151.00 | 362,632 |
| 2023-11-15 | 160.00 | 160.40 | 156.20 | 156.40 | 319,134 |
| 2023-11-14 | 159.00 | 159.00 | 154.60 | 159.00 | 370,058 |
| 2023-11-13 | 159.20 | 160.20 | 156.80 | 158.80 | 278,606 |
| 2023-11-10 | 157.00 | 161.00 | 155.00 | 160.20 | 472,996 |
| 2023-11-09 | 159.00 | 159.00 | 155.20 | 157.20 | 481,369 |
| 2023-11-08 | 158.00 | 160.20 | 155.20 | 156.60 | 578,291 |
| 2023-11-07 | 163.20 | 163.20 | 160.00 | 160.40 | 126,765 |
| 2023-11-06 | 162.40 | 167.80 | 162.40 | 166.20 | 183,951 |
| 2023-11-03 | 174.60 | 174.60 | 163.60 | 166.20 | 154,767 |
| 2023-11-02 | 171.00 | 171.00 | 163.20 | 166.60 | 318,153 |
| 2023-11-01 | 164.00 | 169.20 | 164.00 | 166.40 | 296,402 |
| 2023-10-31 | 172.00 | 172.00 | 166.00 | 167.00 | 166,234 |
| 2023-10-30 | 164.40 | 174.20 | 164.40 | 164.00 | 198,781 |
| 2023-10-27 | 158.00 | 164.20 | 158.00 | 164.00 | 101,916 |
| 2023-10-26 | 165.00 | 165.00 | 158.60 | 161.40 | 125,341 |
| 2023-10-25 | 167.60 | 167.60 | 162.40 | 162.40 | 86,869 |
| 2023-10-24 | 169.20 | 172.40 | 166.00 | 167.40 | 260,537 |
| 2023-10-23 | 162.20 | 166.80 | 161.60 | 165.00 | 183,831 |
| 2023-10-20 | 175.80 | 175.80 | 164.80 | 164.80 | 126,688 |
| 2023-10-19 | 173.80 | 175.00 | 167.00 | 170.20 | 221,818 |
| 2023-10-18 | 174.00 | 175.40 | 171.60 | 173.40 | 152,893 |
| 2023-10-17 | 173.40 | 173.60 | 166.80 | 172.20 | 220,899 |
| 2023-10-16 | 176.60 | 178.20 | 170.00 | 170.00 | 249,028 |
| 2023-10-13 | 180.00 | 181.20 | 174.40 | 176.00 | 280,572 |
| 2023-10-12 | 177.00 | 180.40 | 175.00 | 177.20 | 176,433 |
| 2023-10-11 | 177.00 | 177.80 | 173.00 | 174.60 | 292,921 |
| 2023-10-10 | 171.00 | 175.00 | 170.40 | 175.00 | 333,817 |
| 2023-10-09 | 171.00 | 172.00 | 165.40 | 169.40 | 251,896 |
| 2023-10-06 | 167.40 | 169.60 | 164.80 | 169.60 | 316,754 |
| 2023-10-05 | 161.00 | 167.80 | 161.00 | 165.20 | 288,115 |
| 2023-10-04 | 168.00 | 170.00 | 160.60 | 161.00 | 353,259 |
| 2023-10-03 | 180.00 | 180.00 | 165.20 | 166.40 | 569,949 |
| 2023-10-02 | 184.00 | 187.00 | 174.20 | 174.80 | 432,726 |
| 2023-09-29 | 187.00 | 187.00 | 180.60 | 184.20 | 457,340 |
| 2023-09-28 | 178.00 | 187.00 | 178.00 | 183.60 | 751,240 |
| 2023-09-27 | 167.00 | 179.40 | 166.80 | 177.60 | 1,715,992 |
| 2023-09-26 | 162.80 | 165.20 | 159.80 | 163.20 | 166,225 |
| 2023-09-25 | 164.80 | 172.20 | 162.40 | 165.00 | 214,843 |
| 2023-09-22 | 175.60 | 175.80 | 167.80 | 168.00 | 258,454 |
| 2023-09-21 | 173.00 | 173.40 | 167.20 | 169.20 | 395,622 |
| 2023-09-20 | 173.20 | 176.60 | 172.20 | 173.00 | 462,050 |
| 2023-09-19 | 170.00 | 173.00 | 169.60 | 173.00 | 478,547 |
| 2023-09-18 | 170.00 | 170.00 | 166.00 | 169.20 | 186,564 |
| 2023-09-15 | 167.20 | 169.00 | 165.40 | 168.00 | 522,888 |
| 2023-09-14 | 161.80 | 164.20 | 160.00 | 163.80 | 301,899 |
| 2023-09-13 | 154.20 | 162.00 | 153.80 | 162.00 | 460,967 |
| 2023-09-12 | 149.80 | 153.40 | 147.60 | 153.40 | 240,624 |
| 2023-09-11 | 146.00 | 149.00 | 144.00 | 149.00 | 153,187 |
| 2023-09-08 | 143.60 | 146.00 | 142.20 | 146.00 | 208,817 |
| 2023-09-07 | 147.00 | 147.00 | 141.40 | 143.20 | 1,116,201 |
| 2023-09-06 | 146.40 | 150.20 | 145.40 | 146.20 | 609,592 |
| 2023-09-05 | 143.00 | 147.40 | 140.00 | 147.20 | 739,267 |
| 2023-09-04 | 143.60 | 145.80 | 141.40 | 141.40 | 160,991 |
| 2023-09-01 | 141.00 | 145.60 | 141.00 | 141.60 | 209,361 |
| 2023-08-31 | 138.60 | 145.00 | 136.00 | 141.80 | 1,191,259 |
| 2023-08-30 | 149.00 | 149.00 | 146.40 | 146.60 | 563,417 |
| 2023-08-29 | 146.00 | 148.40 | 144.40 | 148.00 | 643,685 |
| 2023-08-28 | 144.60 | 144.60 | 144.60 | 144.60 | 0 |
| 2023-08-25 | 147.20 | 147.20 | 142.60 | 144.60 | 747,129 |
| 2023-08-24 | 157.80 | 157.80 | 146.60 | 147.40 | 439,904 |
| 2023-08-23 | 164.60 | 165.00 | 152.20 | 155.00 | 960,510 |
| 2023-08-22 | 160.00 | 163.80 | 157.80 | 163.80 | 264,619 |
| 2023-08-21 | 160.40 | 160.80 | 157.20 | 159.40 | 123,356 |
| 2023-08-18 | 164.00 | 164.00 | 159.00 | 160.40 | 125,871 |
| 2023-08-17 | 162.40 | 164.00 | 160.80 | 163.60 | 235,132 |
| 2023-08-16 | 162.20 | 163.40 | 160.80 | 163.40 | 78,530 |
| 2023-08-15 | 167.00 | 167.00 | 160.80 | 163.00 | 122,658 |
| 2023-08-14 | 163.20 | 166.60 | 162.80 | 164.40 | 1,668,887 |
| 2023-08-11 | 165.40 | 168.40 | 162.20 | 164.40 | 267,270 |
| 2023-08-10 | 172.40 | 172.80 | 167.40 | 168.60 | 230,078 |
| 2023-08-09 | 174.60 | 175.20 | 169.80 | 172.00 | 264,364 |
| 2023-08-08 | 169.40 | 173.00 | 168.00 | 171.80 | 175,801 |
| 2023-08-07 | 163.80 | 169.00 | 163.00 | 169.00 | 300,266 |
| 2023-08-04 | 163.00 | 166.80 | 162.80 | 164.60 | 154,307 |
| 2023-08-03 | 163.20 | 164.00 | 161.40 | 163.00 | 94,620 |
| 2023-08-02 | 170.40 | 171.60 | 162.20 | 162.60 | 202,981 |
| 2023-08-01 | 175.00 | 177.00 | 168.80 | 168.80 | 278,122 |
| 2023-07-31 | 167.60 | 179.80 | 167.00 | 176.40 | 756,839 |
| 2023-07-28 | 163.00 | 164.40 | 160.40 | 164.40 | 1,208,618 |
| 2023-07-27 | 161.00 | 163.60 | 161.00 | 161.40 | 704,690 |
| 2023-07-26 | 158.80 | 160.20 | 158.80 | 159.40 | 162,905 |
| 2023-07-25 | 160.00 | 164.00 | 158.60 | 158.60 | 224,980 |
| 2023-07-24 | 160.40 | 160.60 | 156.80 | 160.00 | 354,828 |
| 2023-07-21 | 151.20 | 158.00 | 151.00 | 158.00 | 1,495,038 |
| 2023-07-20 | 148.20 | 151.40 | 148.00 | 150.00 | 396,655 |
| 2023-07-19 | 145.20 | 148.00 | 143.00 | 148.00 | 369,892 |
| 2023-07-18 | 141.40 | 142.40 | 140.40 | 141.00 | 194,551 |
| 2023-07-17 | 145.60 | 145.60 | 141.00 | 141.00 | 135,734 |
| 2023-07-14 | 144.60 | 145.20 | 141.80 | 143.00 | 315,851 |
| 2023-07-13 | 147.40 | 147.40 | 144.40 | 144.80 | 123,536 |
| 2023-07-12 | 144.60 | 147.80 | 143.60 | 145.60 | 120,532 |
| 2023-07-11 | 140.20 | 144.00 | 140.20 | 143.20 | 949,340 |
| 2023-07-10 | 141.00 | 143.00 | 139.60 | 140.20 | 183,910 |
| 2023-07-07 | 146.00 | 147.40 | 141.00 | 141.00 | 425,842 |
| 2023-07-06 | 146.20 | 148.00 | 145.20 | 145.20 | 325,414 |
| 2023-07-05 | 150.90 | 150.90 | 148.20 | 149.20 | 373,668 |
| 2023-07-04 | 150.40 | 152.00 | 147.80 | 148.20 | 134,382 |
| 2023-07-03 | 150.00 | 154.20 | 149.20 | 150.00 | 1,525,378 |
| 2023-06-30 | 146.00 | 153.00 | 146.00 | 151.20 | 196,761 |
| 2023-06-29 | 146.00 | 149.00 | 145.60 | 147.40 | 119,999 |
| 2023-06-28 | 146.60 | 148.60 | 145.80 | 146.00 | 170,231 |
| 2023-06-27 | 147.40 | 149.60 | 146.60 | 147.00 | 337,194 |
| 2023-06-26 | 149.00 | 151.80 | 147.60 | 149.60 | 659,626 |
| 2023-06-23 | 151.00 | 151.00 | 147.40 | 150.80 | 223,780 |
| 2023-06-22 | 147.40 | 153.20 | 147.40 | 150.00 | 269,139 |
| 2023-06-21 | 152.00 | 154.20 | 149.60 | 153.00 | 321,034 |
| 2023-06-20 | 154.40 | 154.40 | 147.20 | 151.60 | 5,150,554 |
| 2023-06-19 | 151.20 | 155.60 | 150.20 | 154.40 | 2,015,115 |
| 2023-06-16 | 153.00 | 158.40 | 149.80 | 152.40 | 4,682,632 |
| 2023-06-15 | 154.00 | 155.40 | 149.80 | 151.20 | 353,550 |
| 2023-06-14 | 153.40 | 155.00 | 150.00 | 152.20 | 414,451 |
| 2023-06-13 | 150.40 | 158.00 | 150.40 | 154.80 | 318,949 |
| 2023-06-12 | 155.60 | 155.60 | 149.80 | 151.80 | 242,358 |
| 2023-06-09 | 149.00 | 153.80 | 147.80 | 153.20 | 400,102 |
| 2023-06-08 | 145.40 | 152.00 | 143.40 | 146.00 | 353,859 |
| 2023-06-07 | 146.60 | 153.20 | 146.00 | 151.00 | 233,663 |
| 2023-06-06 | 148.80 | 153.80 | 148.00 | 150.60 | 230,199 |
| 2023-06-05 | 142.20 | 150.60 | 140.00 | 150.00 | 876,246 |
| 2023-06-02 | 140.00 | 142.20 | 133.60 | 141.60 | 610,163 |
| 2023-06-01 | 145.00 | 147.00 | 138.20 | 138.60 | 374,155 |
| 2023-05-31 | 152.00 | 153.80 | 137.00 | 144.20 | 559,948 |
| 2023-05-30 | 151.00 | 153.80 | 149.20 | 152.00 | 200,610 |
| 2023-05-29 | 154.20 | 154.20 | 154.20 | 154.20 | 0 |
| 2023-05-26 | 154.00 | 155.40 | 152.20 | 154.20 | 80,433 |
| 2023-05-25 | 157.60 | 158.80 | 154.80 | 155.20 | 65,660 |
| 2023-05-24 | 158.00 | 159.80 | 157.80 | 158.40 | 79,485 |
| 2023-05-23 | 157.80 | 160.40 | 157.00 | 159.00 | 184,854 |
| 2023-05-22 | 159.80 | 160.00 | 156.20 | 159.00 | 423,630 |
| 2023-05-19 | 159.20 | 159.20 | 154.00 | 155.60 | 104,115 |
| 2023-05-18 | 157.20 | 161.00 | 157.20 | 157.60 | 126,029 |
| 2023-05-17 | 155.00 | 160.40 | 154.60 | 160.20 | 84,793 |
| 2023-05-16 | 159.80 | 161.80 | 156.80 | 159.00 | 142,306 |
| 2023-05-15 | 152.00 | 162.00 | 152.00 | 161.00 | 720,907 |
| 2023-05-12 | 157.00 | 157.00 | 152.00 | 155.20 | 145,002 |
| 2023-05-11 | 162.00 | 162.00 | 154.20 | 156.60 | 119,243 |
| 2023-05-10 | 151.20 | 158.40 | 151.20 | 156.40 | 247,015 |
| 2023-05-09 | 154.00 | 154.00 | 146.20 | 153.00 | 243,123 |
| 2023-05-08 | 153.40 | 153.40 | 153.40 | 153.40 | 0 |
| 2023-05-05 | 147.00 | 157.20 | 147.00 | 153.40 | 167,628 |
| 2023-05-04 | 153.00 | 153.40 | 146.40 | 152.40 | 212,882 |
| 2023-05-03 | 155.00 | 156.00 | 152.60 | 153.00 | 108,520 |
| 2023-05-02 | 159.60 | 161.60 | 156.00 | 156.80 | 155,048 |
| 2023-05-01 | 159.60 | 159.60 | 159.60 | 159.60 | 0 |
| 2023-04-28 | 158.60 | 159.80 | 156.20 | 159.60 | 108,259 |
| 2023-04-27 | 157.20 | 157.80 | 155.00 | 155.20 | 106,248 |
| 2023-04-26 | 156.20 | 159.80 | 156.00 | 156.80 | 174,860 |
| 2023-04-25 | 158.00 | 159.60 | 156.00 | 156.20 | 94,217 |
| 2023-04-24 | 169.00 | 169.00 | 157.40 | 158.00 | 136,350 |
| 2023-04-21 | 165.00 | 165.00 | 156.60 | 158.00 | 198,570 |
| 2023-04-20 | 158.00 | 160.00 | 156.00 | 157.80 | 138,958 |
| 2023-04-19 | 159.20 | 164.60 | 157.00 | 159.20 | 142,970 |
| 2023-04-18 | 162.20 | 163.00 | 157.60 | 159.80 | 236,215 |
| 2023-04-17 | 162.00 | 166.60 | 157.00 | 157.60 | 126,468 |
| 2023-04-14 | 160.00 | 165.00 | 153.40 | 160.00 | 256,950 |
| 2023-04-13 | 158.60 | 159.80 | 151.20 | 156.80 | 240,476 |
| 2023-04-12 | 157.60 | 158.80 | 148.20 | 151.80 | 123,912 |
| 2023-04-11 | 159.80 | 159.80 | 155.20 | 157.40 | 185,895 |
| 2023-04-10 | 156.40 | 156.40 | 156.40 | 156.40 | 0 |
| 2023-04-07 | 156.40 | 156.40 | 156.40 | 156.40 | 0 |
| 2023-04-06 | 160.00 | 160.00 | 154.60 | 156.40 | 192,882 |
| 2023-04-05 | 149.40 | 161.40 | 149.40 | 154.40 | 547,883 |
| 2023-04-04 | 156.00 | 159.60 | 149.40 | 150.40 | 423,414 |
| 2023-04-03 | 149.80 | 161.80 | 149.80 | 157.00 | 1,480,624 |
| 2023-03-31 | 141.00 | 151.30 | 141.00 | 149.50 | 463,391 |
| 2023-03-30 | 150.30 | 160.20 | 142.60 | 148.00 | 549,164 |
| 2023-03-29 | 154.00 | 156.30 | 152.10 | 154.60 | 177,214 |
| 2023-03-28 | 159.00 | 159.00 | 151.10 | 153.70 | 388,258 |
| 2023-03-27 | 152.90 | 153.00 | 141.20 | 147.70 | 220,622 |
| 2023-03-24 | 153.90 | 153.90 | 141.70 | 146.40 | 535,451 |
| 2023-03-23 | 145.00 | 157.00 | 145.00 | 153.20 | 445,022 |
| 2023-03-22 | 147.40 | 153.60 | 147.40 | 150.40 | 560,775 |
| 2023-03-21 | 147.10 | 158.00 | 141.70 | 150.40 | 312,948 |
| 2023-03-20 | 152.60 | 154.10 | 145.00 | 146.70 | 448,924 |
| 2023-03-17 | 161.00 | 164.80 | 152.50 | 152.50 | 4,084,111 |
| 2023-03-16 | 166.00 | 176.20 | 158.50 | 161.00 | 346,770 |
| 2023-03-15 | 178.90 | 178.90 | 162.70 | 165.00 | 896,808 |
| 2023-03-14 | 179.50 | 179.50 | 170.00 | 172.10 | 548,102 |
| 2023-03-13 | 172.00 | 176.30 | 168.00 | 171.00 | 536,715 |
| 2023-03-10 | 172.00 | 175.90 | 168.00 | 174.80 | 1,120,220 |
| 2023-03-09 | 174.40 | 178.60 | 172.10 | 176.00 | 831,671 |
| 2023-03-08 | 174.00 | 179.50 | 174.00 | 177.50 | 264,769 |
| 2023-03-07 | 173.80 | 180.00 | 173.40 | 178.20 | 1,006,322 |
| 2023-03-06 | 181.00 | 181.00 | 175.40 | 176.00 | 555,603 |
| 2023-03-03 | 178.50 | 184.10 | 175.60 | 179.10 | 2,247,242 |
| 2023-03-02 | 175.90 | 180.00 | 175.90 | 178.00 | 629,305 |
| 2023-03-01 | 171.00 | 178.00 | 171.00 | 176.10 | 104,947 |
| 2023-02-28 | 173.80 | 179.00 | 173.80 | 176.10 | 683,834 |
| 2023-02-27 | 171.00 | 174.00 | 170.40 | 173.00 | 111,230 |
| 2023-02-24 | 171.40 | 174.00 | 171.00 | 172.30 | 1,223,805 |
| 2023-02-23 | 170.00 | 175.30 | 161.30 | 174.20 | 302,558 |
| 2023-02-22 | 175.00 | 189.50 | 175.00 | 179.00 | 236,714 |
| 2023-02-21 | 184.30 | 185.00 | 177.50 | 180.20 | 479,372 |
| 2023-02-20 | 190.00 | 190.00 | 184.80 | 186.60 | 441,418 |
| 2023-02-17 | 194.60 | 194.60 | 184.00 | 185.90 | 478,231 |
| 2023-02-16 | 191.90 | 195.00 | 183.70 | 191.00 | 543,417 |
| 2023-02-15 | 189.00 | 189.00 | 183.90 | 185.50 | 141,947 |
| 2023-02-14 | 189.00 | 189.00 | 183.90 | 185.60 | 127,220 |
| 2023-02-13 | 179.90 | 186.50 | 179.90 | 184.10 | 403,826 |
| 2023-02-10 | 182.00 | 188.00 | 178.40 | 188.00 | 640,818 |
| 2023-02-09 | 179.00 | 190.00 | 179.00 | 182.40 | 180,015 |
| 2023-02-08 | 178.40 | 192.50 | 178.40 | 182.70 | 239,758 |
| 2023-02-07 | 172.00 | 188.40 | 172.00 | 184.50 | 145,293 |
| 2023-02-06 | 179.10 | 188.00 | 171.30 | 174.30 | 176,858 |
| 2023-02-03 | 181.10 | 182.80 | 179.30 | 179.30 | 688,498 |
| 2023-02-02 | 183.00 | 190.00 | 181.10 | 181.20 | 108,635 |
| 2023-02-01 | 179.10 | 188.00 | 179.10 | 182.00 | 168,419 |
| 2023-01-31 | 179.20 | 189.40 | 179.20 | 188.00 | 241,544 |
| 2023-01-30 | 189.00 | 192.00 | 175.10 | 182.10 | 217,314 |
| 2023-01-27 | 184.70 | 190.00 | 181.10 | 189.30 | 175,616 |
| 2023-01-26 | 183.20 | 189.90 | 181.00 | 186.90 | 217,577 |
| 2023-01-25 | 190.00 | 192.00 | 184.00 | 185.60 | 232,001 |
| 2023-01-24 | 185.30 | 191.90 | 185.30 | 190.30 | 50,199 |
| 2023-01-23 | 189.90 | 197.70 | 186.30 | 187.50 | 429,960 |
| 2023-01-20 | 180.00 | 192.90 | 180.00 | 192.20 | 835,362 |
| 2023-01-19 | 182.10 | 188.00 | 179.20 | 181.00 | 512,357 |
| 2023-01-18 | 178.00 | 188.00 | 178.00 | 183.20 | 387,768 |
| 2023-01-17 | 180.10 | 188.00 | 180.00 | 184.00 | 418,756 |
| 2023-01-16 | 180.00 | 190.10 | 180.00 | 188.40 | 398,697 |
| 2023-01-13 | 181.00 | 188.70 | 175.00 | 181.60 | 212,642 |
| 2023-01-12 | 174.00 | 180.50 | 174.00 | 180.50 | 314,926 |
| 2023-01-11 | 172.00 | 181.30 | 169.00 | 175.00 | 947,150 |
| 2023-01-10 | 170.00 | 174.10 | 169.50 | 171.00 | 393,593 |
| 2023-01-09 | 171.00 | 179.10 | 170.00 | 174.60 | 406,739 |
| 2023-01-06 | 167.40 | 172.40 | 167.40 | 170.60 | 344,264 |
| 2023-01-05 | 172.00 | 178.30 | 167.60 | 171.00 | 320,263 |
| 2023-01-04 | 178.00 | 179.10 | 169.00 | 170.50 | 306,192 |
| 2023-01-03 | 191.80 | 191.80 | 178.10 | 178.10 | 240,988 |
| 2023-01-02 | 182.90 | 182.90 | 182.90 | 182.90 | 0 |
| 2022-12-30 | 178.70 | 182.90 | 173.70 | 182.90 | 221,204 |
| 2022-12-29 | 181.00 | 181.00 | 172.00 | 177.60 | 562,946 |
| 2022-12-28 | 186.70 | 189.00 | 181.00 | 181.40 | 547,539 |
| 2022-12-27 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-12-26 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-12-23 | 188.80 | 194.00 | 182.20 | 189.00 | 349,973 |
| 2022-12-22 | 197.00 | 197.80 | 189.70 | 191.10 | 2,064,284 |
| 2022-12-21 | 184.00 | 196.50 | 183.80 | 195.60 | 958,818 |
| 2022-12-20 | 181.00 | 189.00 | 175.00 | 183.80 | 564,340 |
| 2022-12-19 | 178.00 | 180.00 | 173.80 | 178.00 | 239,803 |
| 2022-12-16 | 171.10 | 177.10 | 170.00 | 177.10 | 233,942 |
| 2022-12-15 | 173.00 | 175.50 | 170.70 | 175.00 | 321,964 |
| 2022-12-14 | 169.50 | 179.40 | 168.90 | 174.30 | 80,524 |
| 2022-12-13 | 170.00 | 176.60 | 168.30 | 171.70 | 659,987 |
| 2022-12-12 | 170.00 | 172.80 | 167.10 | 170.30 | 245,185 |
| 2022-12-09 | 179.50 | 180.20 | 171.30 | 172.00 | 188,207 |
| 2022-12-08 | 172.00 | 175.70 | 167.00 | 171.00 | 266,877 |
| 2022-12-07 | 180.00 | 180.60 | 171.30 | 172.70 | 571,551 |
| 2022-12-06 | 185.00 | 185.00 | 176.00 | 180.00 | 367,355 |
| 2022-12-05 | 183.00 | 183.00 | 175.60 | 182.00 | 727,101 |
| 2022-12-02 | 188.00 | 188.00 | 176.60 | 178.50 | 233,687 |
| 2022-12-01 | 190.00 | 190.00 | 181.00 | 181.10 | 541,081 |
| 2022-11-30 | 190.00 | 191.00 | 178.00 | 187.80 | 1,162,052 |
| 2022-11-29 | 183.60 | 195.90 | 178.00 | 180.00 | 764,026 |
| 2022-11-28 | 201.80 | 201.80 | 182.70 | 186.10 | 440,408 |
| 2022-11-25 | 198.60 | 199.70 | 195.00 | 197.10 | 245,080 |
| 2022-11-24 | 198.00 | 198.00 | 191.60 | 195.00 | 632,051 |
| 2022-11-23 | 202.00 | 208.00 | 190.60 | 197.60 | 1,591,902 |
| 2022-11-22 | 195.00 | 208.60 | 195.00 | 199.90 | 982,611 |
| 2022-11-21 | 200.00 | 200.00 | 192.60 | 194.00 | 785,936 |
| 2022-11-18 | 193.00 | 204.40 | 191.50 | 196.00 | 2,334,523 |
| 2022-11-17 | 208.80 | 210.20 | 190.20 | 192.00 | 2,091,069 |
| 2022-11-16 | 219.90 | 219.90 | 198.40 | 200.00 | 2,948,401 |
| 2022-11-15 | 227.60 | 227.60 | 205.50 | 210.00 | 1,192,756 |
| 2022-11-14 | 240.05 | 240.05 | 203.30 | 210.00 | 4,217,575 |
| 2022-11-11 | 244.00 | 245.00 | 227.75 | 233.00 | 3,675,099 |
| 2022-11-10 | 235.00 | 237.30 | 215.05 | 235.00 | 8,396,232 |
| 2022-11-09 | 244.95 | 254.90 | 221.00 | 230.00 | 20,583,213 |