Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-13 | 162.80 | 165.80 | 162.80 | 163.80 | 86,126 |
| 2024-05-10 | 165.00 | 165.00 | 163.00 | 164.20 | 216,652 |
| 2024-05-09 | 159.20 | 164.40 | 155.60 | 162.40 | 238,483 |
| 2024-05-08 | 162.00 | 163.00 | 159.60 | 161.20 | 169,709 |
| 2024-05-07 | 157.00 | 162.80 | 156.40 | 162.00 | 252,053 |
| 2024-05-06 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2024-05-03 | 159.60 | 159.60 | 156.00 | 156.00 | 217,074 |
| 2024-05-02 | 161.00 | 161.60 | 157.00 | 157.80 | 235,060 |
| 2024-05-01 | 160.00 | 160.00 | 157.20 | 157.20 | 128,456 |
| 2024-04-30 | 162.00 | 163.00 | 159.00 | 159.80 | 353,683 |
| 2024-04-29 | 160.00 | 164.80 | 156.60 | 162.40 | 341,149 |
| 2024-04-26 | 163.40 | 169.60 | 162.80 | 162.80 | 130,938 |
| 2024-04-25 | 169.80 | 169.80 | 164.00 | 167.40 | 139,538 |
| 2024-04-24 | 172.00 | 172.00 | 167.60 | 169.00 | 266,768 |
| 2024-04-23 | 161.00 | 170.00 | 161.00 | 168.60 | 499,505 |
| 2024-04-22 | 168.40 | 168.80 | 163.00 | 163.60 | 514,748 |
| 2024-04-19 | 165.40 | 168.80 | 161.80 | 167.60 | 261,319 |
| 2024-04-18 | 161.20 | 168.40 | 161.20 | 167.20 | 203,401 |
| 2024-04-17 | 160.20 | 168.00 | 160.20 | 164.60 | 152,756 |
| 2024-04-16 | 165.00 | 166.40 | 161.40 | 163.80 | 323,042 |
| 2024-04-15 | 167.00 | 171.00 | 167.00 | 168.80 | 227,409 |
| 2024-04-12 | 173.00 | 174.60 | 169.20 | 170.40 | 254,324 |
| 2024-04-11 | 167.00 | 172.80 | 166.80 | 172.00 | 312,902 |
| 2024-04-10 | 168.00 | 172.20 | 167.00 | 171.20 | 278,908 |
| 2024-04-09 | 170.20 | 174.80 | 166.80 | 167.00 | 252,784 |
| 2024-04-08 | 169.00 | 175.00 | 169.00 | 172.80 | 789,055 |
| 2024-04-05 | 165.40 | 167.80 | 165.00 | 167.80 | 154,183 |
| 2024-04-04 | 167.40 | 169.60 | 165.80 | 166.80 | 139,128 |
| 2024-04-03 | 163.20 | 170.00 | 162.80 | 169.40 | 107,243 |
| 2024-04-02 | 165.20 | 167.40 | 163.40 | 164.20 | 189,563 |
| 2024-04-01 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2024-03-29 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2024-03-28 | 165.40 | 169.00 | 163.60 | 166.40 | 289,382 |
| 2024-03-27 | 165.20 | 170.40 | 163.00 | 166.00 | 184,960 |
| 2024-03-26 | 169.60 | 170.60 | 166.00 | 167.00 | 502,069 |
| 2024-03-25 | 165.00 | 171.60 | 165.00 | 171.60 | 109,812 |
| 2024-03-22 | 171.20 | 172.40 | 169.00 | 172.20 | 251,154 |
| 2024-03-21 | 175.00 | 175.00 | 169.80 | 171.40 | 239,593 |
| 2024-03-20 | 169.00 | 174.40 | 169.00 | 170.40 | 323,455 |
| 2024-03-19 | 175.00 | 175.00 | 168.00 | 170.40 | 741,362 |
| 2024-03-18 | 168.00 | 170.00 | 167.00 | 169.20 | 705,750 |
| 2024-03-15 | 163.00 | 169.60 | 163.00 | 169.60 | 620,709 |
| 2024-03-14 | 168.00 | 168.00 | 164.40 | 164.60 | 187,410 |
| 2024-03-13 | 164.60 | 167.40 | 164.40 | 164.60 | 497,244 |
| 2024-03-12 | 162.00 | 167.40 | 162.00 | 166.00 | 243,591 |
| 2024-03-11 | 168.00 | 168.00 | 161.40 | 162.40 | 218,492 |
| 2024-03-08 | 164.00 | 166.80 | 164.00 | 165.00 | 303,925 |
| 2024-03-07 | 169.80 | 170.00 | 163.20 | 166.60 | 321,268 |
| 2024-03-06 | 170.00 | 170.00 | 162.60 | 163.00 | 1,181,184 |
| 2024-03-05 | 162.60 | 167.20 | 161.80 | 167.00 | 584,080 |
| 2024-03-04 | 165.20 | 168.20 | 162.80 | 163.40 | 633,309 |
| 2024-03-01 | 160.00 | 167.20 | 160.00 | 167.00 | 369,868 |
| 2024-02-29 | 163.00 | 163.00 | 159.00 | 160.80 | 1,349,964 |
| 2024-02-28 | 160.40 | 161.80 | 158.40 | 158.40 | 594,692 |
| 2024-02-27 | 161.20 | 162.60 | 158.80 | 158.80 | 1,274,511 |
| 2024-02-26 | 156.40 | 161.00 | 156.40 | 160.00 | 1,330,010 |
| 2024-02-23 | 159.00 | 160.00 | 151.40 | 153.00 | 662,423 |
| 2024-02-22 | 131.40 | 159.40 | 131.40 | 159.40 | 2,178,685 |
| 2024-02-21 | 135.20 | 135.20 | 132.80 | 132.80 | 189,734 |
| 2024-02-20 | 133.80 | 135.80 | 133.00 | 133.40 | 129,387 |
| 2024-02-19 | 132.00 | 135.20 | 132.00 | 135.20 | 138,501 |
| 2024-02-16 | 133.20 | 135.20 | 131.60 | 131.80 | 308,891 |
| 2024-02-15 | 137.40 | 137.80 | 134.40 | 134.40 | 1,289,635 |
| 2024-02-14 | 136.00 | 138.00 | 134.80 | 136.40 | 267,561 |
| 2024-02-13 | 135.40 | 135.80 | 134.00 | 134.80 | 524,671 |
| 2024-02-12 | 140.00 | 140.00 | 132.80 | 135.00 | 332,603 |
| 2024-02-09 | 137.00 | 137.80 | 135.40 | 136.60 | 208,310 |
| 2024-02-08 | 130.20 | 137.20 | 130.20 | 134.60 | 460,253 |
| 2024-02-07 | 129.00 | 130.80 | 127.00 | 129.00 | 294,235 |
| 2024-02-06 | 127.20 | 129.60 | 123.20 | 129.60 | 265,283 |
| 2024-02-05 | 125.20 | 128.20 | 125.20 | 126.00 | 232,190 |
| 2024-02-02 | 130.00 | 130.00 | 125.00 | 125.80 | 133,526 |
| 2024-02-01 | 126.60 | 127.80 | 125.00 | 125.80 | 129,193 |
| 2024-01-31 | 129.80 | 129.80 | 127.00 | 127.00 | 285,443 |
| 2024-01-30 | 127.60 | 128.80 | 127.00 | 127.80 | 591,194 |
| 2024-01-29 | 127.00 | 128.20 | 125.20 | 126.20 | 136,050 |
| 2024-01-26 | 127.60 | 127.60 | 124.00 | 125.80 | 1,198,512 |
| 2024-01-25 | 124.20 | 126.00 | 123.20 | 123.80 | 152,390 |
| 2024-01-24 | 122.20 | 123.60 | 120.60 | 123.20 | 199,117 |
| 2024-01-23 | 122.80 | 123.80 | 120.60 | 122.00 | 580,351 |
| 2024-01-22 | 121.20 | 125.20 | 121.20 | 121.20 | 6,938,387 |
| 2024-01-19 | 120.20 | 124.40 | 120.20 | 122.20 | 565,028 |
| 2024-01-18 | 118.20 | 124.20 | 118.20 | 120.60 | 446,790 |
| 2024-01-17 | 125.40 | 125.40 | 118.80 | 120.00 | 409,039 |
| 2024-01-16 | 130.00 | 130.00 | 121.80 | 127.00 | 258,283 |
| 2024-01-15 | 123.60 | 125.00 | 123.00 | 124.60 | 271,913 |
| 2024-01-12 | 126.20 | 126.40 | 123.80 | 125.20 | 485,030 |
| 2024-01-11 | 124.40 | 125.40 | 122.40 | 124.40 | 718,907 |
| 2024-01-10 | 130.00 | 130.00 | 124.60 | 124.60 | 262,086 |
| 2024-01-09 | 125.00 | 131.60 | 125.00 | 129.20 | 1,093,321 |
| 2024-01-08 | 128.00 | 128.00 | 123.60 | 127.00 | 365,416 |
| 2024-01-05 | 125.00 | 128.20 | 119.20 | 126.80 | 9,146,912 |
| 2024-01-04 | 120.60 | 123.00 | 119.00 | 119.60 | 415,520 |
| 2024-01-03 | 122.00 | 123.20 | 117.00 | 120.60 | 1,028,088 |
| 2024-01-02 | 125.00 | 125.20 | 123.20 | 124.20 | 90,886 |
| 2024-01-01 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-29 | 125.60 | 126.60 | 125.00 | 125.00 | 128,338 |
| 2023-12-28 | 128.80 | 128.80 | 126.80 | 127.80 | 243,325 |
| 2023-12-27 | 126.20 | 128.00 | 125.60 | 127.00 | 216,794 |
| 2023-12-26 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-12-25 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2023-12-22 | 127.00 | 128.80 | 126.40 | 127.00 | 115,926 |
| 2023-12-21 | 125.00 | 128.00 | 125.00 | 127.00 | 149,607 |
| 2023-12-20 | 131.00 | 131.00 | 124.20 | 126.00 | 676,974 |
| 2023-12-19 | 131.00 | 131.00 | 127.20 | 128.20 | 213,590 |
| 2023-12-18 | 131.00 | 131.00 | 125.80 | 126.80 | 279,821 |
| 2023-12-15 | 126.00 | 128.60 | 125.80 | 127.00 | 5,002,924 |
| 2023-12-14 | 126.20 | 128.40 | 125.20 | 126.40 | 491,741 |
| 2023-12-13 | 125.40 | 126.80 | 124.40 | 124.40 | 409,670 |
| 2023-12-12 | 127.00 | 128.80 | 124.40 | 125.00 | 612,711 |
| 2023-12-11 | 125.00 | 128.80 | 124.60 | 125.80 | 586,667 |
| 2023-12-08 | 126.80 | 132.80 | 126.80 | 128.40 | 250,469 |
| 2023-12-07 | 134.40 | 134.40 | 125.80 | 130.00 | 312,353 |
| 2023-12-06 | 126.00 | 130.40 | 126.00 | 128.40 | 1,184,565 |
| 2023-12-05 | 126.00 | 130.20 | 126.00 | 128.60 | 255,950 |
| 2023-12-04 | 131.00 | 131.00 | 127.20 | 127.20 | 480,359 |
| 2023-12-01 | 128.60 | 132.20 | 128.00 | 130.00 | 998,108 |
| 2023-11-30 | 136.00 | 136.00 | 120.00 | 127.80 | 2,692,653 |
| 2023-11-29 | 134.20 | 135.00 | 133.20 | 133.60 | 484,337 |
| 2023-11-28 | 135.00 | 135.60 | 131.20 | 134.00 | 419,787 |
| 2023-11-27 | 135.40 | 136.00 | 132.60 | 134.00 | 1,119,972 |
| 2023-11-24 | 135.20 | 135.40 | 134.00 | 134.00 | 183,554 |
| 2023-11-23 | 142.60 | 142.60 | 134.60 | 135.20 | 216,121 |
| 2023-11-22 | 142.40 | 142.40 | 135.20 | 136.20 | 501,132 |
| 2023-11-21 | 137.20 | 137.20 | 133.40 | 136.00 | 275,675 |
| 2023-11-20 | 143.20 | 143.20 | 135.20 | 136.60 | 296,600 |
| 2023-11-17 | 138.00 | 140.00 | 133.80 | 137.80 | 436,269 |
| 2023-11-16 | 143.60 | 143.60 | 138.60 | 138.60 | 161,177 |
| 2023-11-15 | 144.80 | 146.20 | 143.00 | 143.00 | 648,411 |
| 2023-11-14 | 139.60 | 143.20 | 138.00 | 143.00 | 1,867,068 |
| 2023-11-13 | 138.20 | 144.40 | 138.20 | 143.00 | 646,129 |
| 2023-11-10 | 142.80 | 142.80 | 139.60 | 140.80 | 1,023,035 |
| 2023-11-09 | 144.80 | 144.80 | 140.80 | 142.40 | 707,424 |
| 2023-11-08 | 138.00 | 143.80 | 138.00 | 142.00 | 1,067,877 |
| 2023-11-07 | 142.00 | 144.20 | 139.60 | 143.00 | 169,884 |
| 2023-11-06 | 148.20 | 148.20 | 142.20 | 143.00 | 205,925 |
| 2023-11-03 | 150.00 | 150.80 | 146.80 | 147.80 | 393,781 |
| 2023-11-02 | 141.80 | 149.40 | 141.60 | 149.40 | 338,190 |
| 2023-11-01 | 145.00 | 145.00 | 139.20 | 142.20 | 167,678 |
| 2023-10-31 | 141.80 | 143.00 | 140.00 | 140.20 | 116,254 |
| 2023-10-30 | 141.40 | 143.40 | 141.40 | 141.00 | 87,059 |
| 2023-10-27 | 138.40 | 142.40 | 137.40 | 141.00 | 395,647 |
| 2023-10-26 | 141.60 | 141.60 | 138.00 | 138.00 | 255,743 |
| 2023-10-25 | 145.00 | 147.40 | 143.00 | 143.20 | 557,745 |
| 2023-10-24 | 141.00 | 146.40 | 141.00 | 144.60 | 289,371 |
| 2023-10-23 | 138.00 | 143.80 | 138.00 | 142.60 | 607,805 |
| 2023-10-20 | 145.00 | 146.60 | 137.20 | 137.60 | 816,722 |
| 2023-10-19 | 147.20 | 152.00 | 145.40 | 149.00 | 420,209 |
| 2023-10-18 | 148.40 | 149.00 | 146.00 | 147.80 | 328,709 |
| 2023-10-17 | 146.40 | 151.00 | 145.20 | 149.00 | 401,287 |
| 2023-10-16 | 152.40 | 152.80 | 147.40 | 148.80 | 412,779 |
| 2023-10-13 | 153.60 | 153.60 | 150.40 | 151.00 | 332,878 |
| 2023-10-12 | 149.20 | 157.40 | 149.00 | 154.40 | 682,956 |
| 2023-10-11 | 149.20 | 150.00 | 149.20 | 149.40 | 192,955 |
| 2023-10-10 | 149.40 | 150.80 | 149.00 | 149.00 | 364,618 |
| 2023-10-09 | 146.20 | 148.20 | 145.80 | 147.80 | 127,054 |
| 2023-10-06 | 148.20 | 149.20 | 145.60 | 146.20 | 246,532 |
| 2023-10-05 | 148.40 | 150.00 | 147.20 | 148.80 | 240,503 |
| 2023-10-04 | 151.20 | 151.20 | 145.00 | 146.80 | 477,914 |
| 2023-10-03 | 150.40 | 155.20 | 149.40 | 149.40 | 494,715 |
| 2023-10-02 | 158.00 | 162.80 | 152.60 | 155.80 | 300,033 |
| 2023-09-29 | 156.00 | 159.40 | 156.00 | 157.80 | 189,938 |
| 2023-09-28 | 158.00 | 159.40 | 155.80 | 157.40 | 152,207 |
| 2023-09-27 | 161.80 | 161.80 | 157.00 | 160.20 | 225,749 |
| 2023-09-26 | 156.00 | 162.80 | 156.00 | 158.80 | 192,307 |
| 2023-09-25 | 158.40 | 160.40 | 157.60 | 159.60 | 231,860 |
| 2023-09-22 | 161.00 | 162.20 | 159.80 | 159.80 | 672,913 |
| 2023-09-21 | 160.80 | 165.00 | 160.80 | 162.00 | 290,118 |
| 2023-09-20 | 164.00 | 164.40 | 160.80 | 161.00 | 287,280 |
| 2023-09-19 | 159.80 | 165.00 | 159.60 | 160.80 | 395,905 |
| 2023-09-18 | 158.20 | 161.00 | 157.80 | 161.00 | 169,922 |
| 2023-09-15 | 163.20 | 163.20 | 157.80 | 159.20 | 524,988 |
| 2023-09-14 | 159.80 | 162.80 | 158.60 | 162.60 | 378,637 |
| 2023-09-13 | 158.60 | 160.60 | 157.60 | 159.60 | 167,380 |
| 2023-09-12 | 162.20 | 163.00 | 159.00 | 160.80 | 232,108 |
| 2023-09-11 | 158.40 | 162.40 | 157.40 | 160.20 | 268,444 |
| 2023-09-08 | 150.00 | 157.00 | 150.00 | 157.00 | 267,238 |
| 2023-09-07 | 159.40 | 159.40 | 154.20 | 154.20 | 225,313 |
| 2023-09-06 | 162.20 | 162.80 | 158.40 | 159.00 | 239,689 |
| 2023-09-05 | 166.00 | 169.00 | 164.00 | 164.00 | 692,343 |
| 2023-09-04 | 164.80 | 165.20 | 162.60 | 165.20 | 523,322 |
| 2023-09-01 | 164.00 | 166.00 | 162.00 | 162.00 | 614,209 |
| 2023-08-31 | 155.00 | 162.40 | 155.00 | 158.80 | 9,975,612 |
| 2023-08-30 | 162.60 | 162.60 | 157.40 | 159.60 | 634,254 |
| 2023-08-29 | 160.00 | 162.40 | 156.20 | 160.00 | 497,724 |
| 2023-08-28 | 155.60 | 155.60 | 155.60 | 155.60 | 0 |
| 2023-08-25 | 150.80 | 156.60 | 150.80 | 155.60 | 338,933 |
| 2023-08-24 | 153.80 | 155.40 | 152.00 | 152.60 | 229,794 |
| 2023-08-23 | 154.80 | 154.80 | 152.80 | 152.80 | 521,022 |
| 2023-08-22 | 157.80 | 157.80 | 152.60 | 155.60 | 164,451 |
| 2023-08-21 | 157.60 | 157.60 | 154.40 | 154.60 | 336,502 |
| 2023-08-18 | 164.00 | 164.00 | 154.40 | 154.40 | 461,047 |
| 2023-08-17 | 165.00 | 165.00 | 159.80 | 161.00 | 303,574 |
| 2023-08-16 | 163.60 | 163.60 | 160.20 | 160.40 | 190,090 |
| 2023-08-15 | 163.60 | 163.80 | 162.80 | 163.40 | 207,819 |
| 2023-08-14 | 161.60 | 165.00 | 161.60 | 164.00 | 545,950 |
| 2023-08-11 | 162.20 | 169.40 | 158.80 | 164.00 | 732,624 |
| 2023-08-10 | 151.40 | 159.60 | 151.40 | 159.00 | 253,154 |
| 2023-08-09 | 160.00 | 160.00 | 156.80 | 158.80 | 282,310 |
| 2023-08-08 | 153.20 | 158.20 | 145.00 | 158.20 | 972,400 |
| 2023-08-07 | 156.00 | 156.00 | 152.60 | 154.20 | 270,840 |
| 2023-08-04 | 158.00 | 158.00 | 153.60 | 157.20 | 267,351 |
| 2023-08-03 | 153.00 | 154.80 | 150.80 | 153.20 | 180,309 |
| 2023-08-02 | 155.20 | 156.80 | 154.00 | 155.40 | 263,045 |
| 2023-08-01 | 159.00 | 159.80 | 155.20 | 155.40 | 310,523 |
| 2023-07-31 | 158.00 | 158.80 | 156.00 | 156.20 | 344,867 |
| 2023-07-28 | 160.00 | 161.00 | 159.00 | 159.40 | 120,777 |
| 2023-07-27 | 156.60 | 161.00 | 154.80 | 160.00 | 2,601,728 |
| 2023-07-26 | 160.00 | 160.00 | 155.60 | 156.00 | 155,079 |
| 2023-07-25 | 148.20 | 161.80 | 148.20 | 159.20 | 1,168,421 |
| 2023-07-24 | 156.60 | 156.60 | 147.20 | 151.80 | 1,205,842 |
| 2023-07-21 | 159.60 | 159.60 | 156.20 | 156.20 | 209,627 |
| 2023-07-20 | 160.00 | 160.00 | 153.80 | 159.00 | 546,463 |
| 2023-07-19 | 160.00 | 160.00 | 155.60 | 159.00 | 624,113 |
| 2023-07-18 | 164.20 | 164.20 | 155.80 | 156.20 | 818,741 |
| 2023-07-17 | 168.80 | 169.00 | 162.80 | 163.20 | 459,271 |
| 2023-07-14 | 162.40 | 170.20 | 162.40 | 169.40 | 265,471 |
| 2023-07-13 | 168.80 | 170.00 | 167.60 | 168.80 | 1,700,835 |
| 2023-07-12 | 165.00 | 169.00 | 165.00 | 167.80 | 736,513 |
| 2023-07-11 | 169.00 | 169.00 | 163.80 | 165.40 | 210,179 |
| 2023-07-10 | 165.40 | 167.60 | 164.20 | 166.80 | 193,824 |
| 2023-07-07 | 161.40 | 163.60 | 160.20 | 163.60 | 246,207 |
| 2023-07-06 | 165.40 | 167.00 | 160.80 | 161.20 | 310,640 |
| 2023-07-05 | 167.80 | 168.60 | 165.60 | 168.00 | 164,465 |
| 2023-07-04 | 170.60 | 170.60 | 167.60 | 167.60 | 245,969 |
| 2023-07-03 | 165.20 | 170.60 | 165.20 | 170.20 | 370,449 |
| 2023-06-30 | 160.00 | 164.00 | 160.00 | 163.60 | 378,158 |
| 2023-06-29 | 160.20 | 161.60 | 158.60 | 160.80 | 203,719 |
| 2023-06-28 | 166.60 | 166.60 | 163.00 | 163.00 | 223,103 |
| 2023-06-27 | 160.00 | 166.20 | 160.00 | 165.00 | 204,647 |
| 2023-06-26 | 165.00 | 167.00 | 163.80 | 164.00 | 276,586 |
| 2023-06-23 | 166.00 | 169.00 | 165.80 | 169.00 | 745,511 |
| 2023-06-22 | 165.00 | 167.40 | 164.00 | 166.20 | 232,203 |
| 2023-06-21 | 165.80 | 169.20 | 163.40 | 168.80 | 349,434 |
| 2023-06-20 | 162.00 | 170.00 | 162.00 | 169.00 | 410,501 |
| 2023-06-19 | 170.00 | 170.00 | 160.00 | 161.00 | 391,699 |
| 2023-06-16 | 164.00 | 171.00 | 163.40 | 171.00 | 5,275,284 |
| 2023-06-15 | 165.20 | 167.40 | 164.60 | 165.00 | 497,384 |
| 2023-06-14 | 167.80 | 169.00 | 165.40 | 167.00 | 367,085 |
| 2023-06-13 | 162.80 | 166.00 | 161.40 | 165.60 | 632,448 |
| 2023-06-12 | 163.00 | 166.80 | 160.00 | 163.00 | 968,875 |
| 2023-06-09 | 159.80 | 160.00 | 157.20 | 159.80 | 335,509 |
| 2023-06-08 | 155.60 | 158.80 | 155.20 | 158.20 | 231,163 |
| 2023-06-07 | 158.40 | 158.40 | 155.80 | 157.00 | 248,180 |
| 2023-06-06 | 156.40 | 160.20 | 153.40 | 159.60 | 413,475 |
| 2023-06-05 | 153.20 | 163.80 | 153.20 | 159.20 | 910,505 |
| 2023-06-02 | 145.20 | 150.80 | 145.20 | 150.80 | 365,933 |
| 2023-06-01 | 143.00 | 150.00 | 142.60 | 149.80 | 1,260,203 |
| 2023-05-31 | 138.60 | 139.40 | 137.40 | 137.60 | 152,876 |
| 2023-05-30 | 137.60 | 139.40 | 137.60 | 139.00 | 169,666 |
| 2023-05-29 | 137.40 | 137.40 | 137.40 | 137.40 | 0 |
| 2023-05-26 | 135.80 | 137.40 | 133.60 | 137.40 | 171,522 |
| 2023-05-25 | 136.00 | 136.80 | 134.60 | 135.20 | 109,334 |
| 2023-05-24 | 138.20 | 139.20 | 137.00 | 139.00 | 147,961 |
| 2023-05-23 | 138.00 | 140.00 | 138.00 | 138.00 | 97,845 |
| 2023-05-22 | 133.80 | 138.00 | 133.80 | 136.60 | 212,672 |
| 2023-05-19 | 134.20 | 134.40 | 132.20 | 133.80 | 206,821 |
| 2023-05-18 | 130.00 | 135.60 | 130.00 | 133.60 | 439,843 |
| 2023-05-17 | 131.80 | 134.80 | 131.00 | 131.00 | 116,764 |
| 2023-05-16 | 137.40 | 137.40 | 130.20 | 133.20 | 392,610 |
| 2023-05-15 | 140.60 | 140.60 | 135.80 | 135.80 | 195,485 |
| 2023-05-12 | 135.00 | 138.00 | 134.00 | 137.00 | 350,759 |
| 2023-05-11 | 130.00 | 136.00 | 128.80 | 136.00 | 202,016 |
| 2023-05-10 | 128.80 | 130.00 | 128.80 | 130.00 | 213,987 |
| 2023-05-09 | 130.00 | 130.00 | 129.40 | 129.40 | 54,181 |
| 2023-05-08 | 128.80 | 128.80 | 128.80 | 128.80 | 0 |
| 2023-05-05 | 129.80 | 131.00 | 128.80 | 128.80 | 491,711 |
| 2023-05-04 | 131.80 | 132.00 | 130.00 | 130.40 | 183,305 |
| 2023-05-03 | 131.00 | 131.40 | 130.00 | 131.40 | 1,652,408 |
| 2023-05-02 | 130.20 | 132.00 | 129.00 | 131.60 | 958,745 |
| 2023-05-01 | 128.60 | 128.60 | 128.60 | 128.60 | 0 |
| 2023-04-28 | 127.20 | 129.00 | 127.20 | 128.60 | 224,700 |
| 2023-04-27 | 128.80 | 128.80 | 125.20 | 126.00 | 80,299 |
| 2023-04-26 | 127.00 | 130.00 | 126.00 | 127.00 | 299,059 |
| 2023-04-25 | 131.60 | 131.60 | 126.00 | 126.20 | 43,263 |
| 2023-04-24 | 130.20 | 130.20 | 127.40 | 127.40 | 148,372 |
| 2023-04-21 | 132.80 | 133.00 | 131.20 | 131.20 | 242,568 |
| 2023-04-20 | 131.80 | 134.60 | 131.80 | 133.00 | 375,259 |
| 2023-04-19 | 135.00 | 135.00 | 132.00 | 135.00 | 186,211 |
| 2023-04-18 | 135.20 | 136.20 | 132.60 | 133.60 | 300,806 |
| 2023-04-17 | 136.00 | 140.00 | 134.80 | 138.60 | 382,189 |
| 2023-04-14 | 131.80 | 132.80 | 131.40 | 132.80 | 231,743 |
| 2023-04-13 | 134.20 | 134.20 | 131.00 | 132.00 | 204,325 |
| 2023-04-12 | 130.20 | 132.60 | 129.00 | 129.00 | 162,076 |
| 2023-04-11 | 129.40 | 130.00 | 129.00 | 129.00 | 167,605 |
| 2023-04-10 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-04-07 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-04-06 | 128.80 | 129.00 | 127.40 | 128.00 | 98,708 |
| 2023-04-05 | 127.20 | 127.60 | 126.40 | 127.60 | 52,264 |
| 2023-04-04 | 130.00 | 130.00 | 126.80 | 127.40 | 137,250 |
| 2023-04-03 | 126.00 | 128.60 | 122.20 | 128.60 | 215,357 |
| 2023-03-31 | 126.00 | 129.00 | 125.50 | 125.50 | 631,444 |
| 2023-03-30 | 126.50 | 128.00 | 126.00 | 126.00 | 85,548 |
| 2023-03-29 | 124.50 | 128.00 | 124.50 | 128.00 | 64,838 |
| 2023-03-28 | 125.00 | 126.00 | 124.00 | 126.00 | 32,838 |
| 2023-03-27 | 126.00 | 127.00 | 123.00 | 124.00 | 150,196 |
| 2023-03-24 | 127.50 | 127.50 | 124.00 | 125.50 | 83,720 |
| 2023-03-23 | 127.00 | 128.00 | 126.00 | 128.00 | 124,092 |
| 2023-03-22 | 131.00 | 131.00 | 128.00 | 128.50 | 158,869 |
| 2023-03-21 | 122.00 | 130.50 | 122.00 | 130.50 | 280,456 |
| 2023-03-20 | 120.50 | 125.50 | 120.50 | 125.50 | 150,350 |
| 2023-03-17 | 130.00 | 130.00 | 121.50 | 123.00 | 381,730 |
| 2023-03-16 | 127.50 | 128.00 | 122.00 | 124.50 | 157,642 |
| 2023-03-15 | 126.50 | 126.50 | 124.50 | 126.00 | 197,203 |
| 2023-03-14 | 127.00 | 130.00 | 125.50 | 130.00 | 334,086 |
| 2023-03-13 | 129.00 | 129.00 | 120.00 | 123.00 | 866,954 |
| 2023-03-10 | 132.00 | 132.00 | 129.00 | 129.50 | 388,186 |
| 2023-03-09 | 134.50 | 136.00 | 132.00 | 135.50 | 197,213 |
| 2023-03-08 | 143.00 | 143.00 | 134.00 | 134.00 | 332,123 |
| 2023-03-07 | 143.00 | 143.00 | 133.50 | 139.50 | 734,408 |
| 2023-03-06 | 142.00 | 144.00 | 140.50 | 142.50 | 490,890 |
| 2023-03-03 | 140.00 | 146.50 | 139.50 | 141.50 | 979,218 |
| 2023-03-02 | 138.00 | 141.00 | 137.50 | 137.50 | 500,724 |
| 2023-03-01 | 131.00 | 143.00 | 131.00 | 140.50 | 1,800,610 |
| 2023-02-28 | 134.50 | 134.50 | 122.50 | 126.50 | 686,132 |
| 2023-02-27 | 125.00 | 138.50 | 125.00 | 132.50 | 630,660 |
| 2023-02-24 | 130.00 | 130.00 | 117.50 | 123.00 | 828,453 |
| 2023-02-23 | 134.00 | 136.00 | 131.00 | 131.00 | 336,211 |
| 2023-02-22 | 135.00 | 135.50 | 134.00 | 135.00 | 128,299 |
| 2023-02-21 | 135.50 | 135.50 | 135.00 | 135.00 | 102,357 |
| 2023-02-20 | 135.00 | 135.50 | 134.00 | 135.00 | 230,164 |
| 2023-02-17 | 137.00 | 137.00 | 134.50 | 136.00 | 285,146 |
| 2023-02-16 | 137.50 | 138.00 | 137.00 | 137.00 | 252,534 |
| 2023-02-15 | 133.00 | 138.00 | 133.00 | 136.50 | 548,326 |
| 2023-02-14 | 132.50 | 133.50 | 132.00 | 133.00 | 194,969 |
| 2023-02-13 | 132.00 | 133.00 | 132.00 | 132.50 | 195,551 |
| 2023-02-10 | 131.00 | 132.50 | 131.00 | 132.00 | 289,804 |
| 2023-02-09 | 129.00 | 133.50 | 129.00 | 133.50 | 257,232 |
| 2023-02-08 | 129.00 | 130.00 | 129.00 | 129.00 | 145,167 |
| 2023-02-07 | 129.00 | 131.00 | 127.50 | 131.00 | 119,074 |
| 2023-02-06 | 128.50 | 130.00 | 128.00 | 129.50 | 140,673 |
| 2023-02-03 | 130.00 | 130.50 | 127.00 | 129.00 | 446,261 |
| 2023-02-02 | 123.50 | 132.00 | 123.50 | 128.50 | 395,728 |
| 2023-02-01 | 126.50 | 126.50 | 124.00 | 125.50 | 420,833 |
| 2023-01-31 | 129.50 | 131.50 | 128.00 | 128.00 | 419,034 |
| 2023-01-30 | 132.00 | 132.00 | 130.00 | 131.50 | 379,524 |
| 2023-01-27 | 129.00 | 132.50 | 129.00 | 131.50 | 1,008,665 |
| 2023-01-26 | 127.50 | 129.50 | 127.50 | 129.00 | 663,653 |
| 2023-01-25 | 127.00 | 130.00 | 125.00 | 127.50 | 299,174 |
| 2023-01-24 | 125.50 | 129.50 | 124.50 | 129.50 | 127,337 |
| 2023-01-23 | 125.00 | 126.50 | 124.50 | 124.50 | 127,474 |
| 2023-01-20 | 127.00 | 127.00 | 124.50 | 124.50 | 148,701 |
| 2023-01-19 | 129.50 | 129.50 | 127.50 | 128.00 | 193,541 |
| 2023-01-18 | 124.50 | 132.00 | 124.50 | 131.00 | 468,139 |
| 2023-01-17 | 124.50 | 125.00 | 124.00 | 124.50 | 156,128 |
| 2023-01-16 | 120.50 | 125.00 | 120.50 | 124.50 | 271,348 |
| 2023-01-13 | 121.50 | 125.00 | 120.00 | 125.00 | 380,386 |
| 2023-01-12 | 118.00 | 121.50 | 118.00 | 121.00 | 261,425 |
| 2023-01-11 | 117.00 | 123.00 | 117.00 | 120.00 | 290,525 |
| 2023-01-10 | 119.00 | 121.50 | 117.50 | 119.00 | 348,086 |
| 2023-01-09 | 115.00 | 125.50 | 115.00 | 121.00 | 943,620 |
| 2023-01-06 | 114.50 | 114.50 | 114.00 | 114.00 | 166,319 |
| 2023-01-05 | 112.75 | 114.00 | 111.50 | 114.00 | 100,474 |
| 2023-01-04 | 115.00 | 115.00 | 112.50 | 112.50 | 188,452 |
| 2023-01-03 | 115.00 | 115.50 | 113.00 | 114.00 | 410,299 |
| 2023-01-02 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-12-30 | 116.00 | 116.00 | 114.50 | 115.00 | 40,795 |
| 2022-12-29 | 114.00 | 118.00 | 114.00 | 116.00 | 151,028 |
| 2022-12-28 | 114.50 | 116.00 | 113.00 | 114.50 | 132,832 |
| 2022-12-27 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-12-26 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-12-23 | 113.00 | 114.50 | 111.50 | 113.00 | 401,904 |
| 2022-12-22 | 108.50 | 114.00 | 108.50 | 113.00 | 187,056 |
| 2022-12-21 | 111.50 | 113.50 | 111.00 | 111.00 | 44,282 |
| 2022-12-20 | 113.50 | 114.50 | 112.50 | 113.50 | 35,888 |
| 2022-12-19 | 112.75 | 115.00 | 112.00 | 113.50 | 62,376 |
| 2022-12-16 | 113.50 | 117.00 | 111.50 | 114.00 | 278,448 |
| 2022-12-15 | 113.00 | 117.50 | 113.00 | 115.50 | 192,903 |
| 2022-12-14 | 113.00 | 113.50 | 112.00 | 112.50 | 390,837 |
| 2022-12-13 | 110.50 | 114.00 | 110.50 | 113.00 | 81,208 |
| 2022-12-12 | 112.00 | 114.00 | 111.00 | 113.00 | 242,850 |
| 2022-12-09 | 108.00 | 111.00 | 108.00 | 111.00 | 158,581 |
| 2022-12-08 | 110.00 | 111.50 | 107.00 | 110.50 | 328,629 |
| 2022-12-07 | 110.00 | 110.00 | 106.00 | 107.50 | 280,269 |
| 2022-12-06 | 108.00 | 113.50 | 108.00 | 108.00 | 405,451 |
| 2022-12-05 | 104.00 | 111.50 | 104.00 | 111.50 | 498,908 |
| 2022-12-02 | 103.00 | 106.00 | 103.00 | 104.50 | 75,287 |
| 2022-12-01 | 105.00 | 107.50 | 103.00 | 103.00 | 86,421 |
| 2022-11-30 | 102.00 | 105.00 | 102.00 | 105.00 | 63,455 |
| 2022-11-29 | 102.00 | 105.00 | 102.00 | 105.00 | 266,659 |
| 2022-11-28 | 105.00 | 105.50 | 104.50 | 104.50 | 90,195 |
| 2022-11-25 | 100.00 | 106.50 | 100.00 | 105.00 | 159,049 |
| 2022-11-24 | 103.00 | 105.50 | 103.00 | 105.00 | 339,969 |
| 2022-11-23 | 103.00 | 105.50 | 103.00 | 104.50 | 249,702 |
| 2022-11-22 | 102.50 | 105.50 | 102.50 | 104.50 | 442,289 |
| 2022-11-21 | 106.00 | 106.00 | 103.00 | 103.00 | 115,304 |
| 2022-11-18 | 105.00 | 106.00 | 103.50 | 106.00 | 456,700 |
| 2022-11-17 | 103.00 | 104.50 | 102.00 | 104.50 | 332,712 |
| 2022-11-16 | 105.00 | 105.00 | 100.00 | 103.00 | 586,313 |
| 2022-11-15 | 105.00 | 105.00 | 100.00 | 104.00 | 620,895 |
| 2022-11-14 | 95.00 | 107.50 | 95.00 | 104.50 | 2,891,949 |
| 2022-11-11 | 96.80 | 96.80 | 93.80 | 94.80 | 594,645 |
| 2022-11-10 | 93.20 | 96.20 | 93.20 | 95.00 | 61,118 |
| 2022-11-09 | 94.80 | 95.00 | 93.80 | 94.00 | 25,316 |
| 2022-11-08 | 94.20 | 94.20 | 94.20 | 94.20 | 39,807 |
| 2022-11-07 | 94.40 | 98.20 | 92.60 | 93.60 | 182,632 |
| 2022-11-04 | 91.80 | 94.00 | 91.80 | 93.40 | 85,467 |
| 2022-11-03 | 91.80 | 92.60 | 90.00 | 92.60 | 274,468 |
| 2022-11-02 | 97.00 | 97.40 | 92.60 | 92.60 | 1,399,563 |
| 2022-11-01 | 93.20 | 95.00 | 92.20 | 94.20 | 268,128 |
| 2022-10-31 | 90.00 | 94.00 | 90.00 | 92.80 | 118,499 |
| 2022-10-28 | 93.20 | 93.20 | 93.20 | 93.20 | 18,929 |
| 2022-10-27 | 96.80 | 96.80 | 92.80 | 93.20 | 302,406 |
| 2022-10-26 | 92.00 | 96.40 | 91.40 | 96.40 | 770,630 |
| 2022-10-25 | 91.80 | 93.00 | 90.80 | 92.00 | 378,922 |
| 2022-10-24 | 86.80 | 92.20 | 84.40 | 92.20 | 342,592 |
| 2022-10-21 | 84.80 | 87.00 | 82.00 | 83.80 | 263,649 |
| 2022-10-20 | 86.00 | 86.00 | 83.60 | 83.60 | 21,498 |
| 2022-10-19 | 90.00 | 90.00 | 85.80 | 85.80 | 370,636 |
| 2022-10-18 | 85.80 | 91.80 | 85.80 | 87.60 | 435,968 |
| 2022-10-17 | 84.80 | 88.00 | 84.80 | 88.00 | 297,247 |
| 2022-10-14 | 86.40 | 87.00 | 84.00 | 84.00 | 172,084 |
| 2022-10-13 | 85.20 | 86.40 | 85.20 | 86.40 | 184,502 |
| 2022-10-12 | 85.00 | 87.00 | 84.80 | 86.80 | 430,481 |
| 2022-10-11 | 83.20 | 87.20 | 83.20 | 86.80 | 91,782 |
| 2022-10-10 | 83.40 | 88.20 | 83.40 | 86.80 | 274,356 |
| 2022-10-07 | 86.60 | 86.60 | 84.20 | 84.20 | 8,790 |
| 2022-10-06 | 86.00 | 87.60 | 86.00 | 87.00 | 48,883 |
| 2022-10-05 | 85.20 | 87.40 | 84.40 | 86.80 | 89,497 |
| 2022-10-04 | 87.00 | 89.20 | 87.00 | 88.20 | 161,965 |
| 2022-10-03 | 85.00 | 86.80 | 85.00 | 86.20 | 165,550 |
| 2022-09-30 | 84.60 | 85.00 | 83.60 | 85.00 | 319,311 |
| 2022-09-29 | 83.00 | 83.60 | 82.20 | 83.60 | 204,434 |
| 2022-09-28 | 84.80 | 87.00 | 84.00 | 86.80 | 136,920 |
| 2022-09-27 | 85.40 | 87.80 | 85.40 | 86.80 | 137,932 |
| 2022-09-26 | 85.80 | 87.40 | 82.00 | 87.40 | 234,786 |
| 2022-09-23 | 86.00 | 87.80 | 86.00 | 86.00 | 60,164 |
| 2022-09-22 | 89.80 | 89.80 | 86.20 | 86.20 | 239,481 |
| 2022-09-21 | 91.40 | 92.40 | 91.40 | 92.40 | 36,999 |
| 2022-09-20 | 90.00 | 91.80 | 90.00 | 91.60 | 112,082 |
| 2022-09-19 | 92.00 | 92.00 | 92.00 | 92.00 | 0 |
| 2022-09-16 | 92.00 | 92.80 | 90.20 | 92.00 | 201,388 |
| 2022-09-15 | 93.00 | 93.00 | 91.40 | 91.60 | 102,893 |
| 2022-09-14 | 91.00 | 92.80 | 91.00 | 92.60 | 63,672 |
| 2022-09-13 | 89.80 | 93.40 | 89.80 | 92.40 | 357,214 |
| 2022-09-12 | 86.00 | 90.60 | 83.00 | 89.20 | 630,832 |
| 2022-09-09 | 87.40 | 88.60 | 85.20 | 87.20 | 174,921 |
| 2022-09-08 | 91.00 | 92.00 | 89.20 | 89.60 | 162,111 |
| 2022-09-07 | 90.00 | 93.00 | 89.80 | 91.00 | 336,209 |
| 2022-09-06 | 92.00 | 92.00 | 90.00 | 90.20 | 171,615 |
| 2022-09-05 | 86.00 | 92.00 | 86.00 | 90.00 | 459,715 |
| 2022-09-02 | 90.00 | 91.00 | 88.00 | 88.40 | 134,580 |
| 2022-09-01 | 88.00 | 89.00 | 83.80 | 87.00 | 561,316 |
| 2022-08-31 | 88.60 | 88.60 | 81.80 | 87.80 | 2,112,269 |
| 2022-08-30 | 90.00 | 92.80 | 88.60 | 92.80 | 714,094 |
| 2022-08-29 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2022-08-26 | 96.80 | 96.80 | 92.60 | 94.00 | 170,419 |
| 2022-08-25 | 94.80 | 98.00 | 93.40 | 93.40 | 491,432 |
| 2022-08-24 | 93.80 | 95.00 | 91.00 | 93.80 | 542,489 |
| 2022-08-23 | 98.00 | 98.60 | 95.00 | 95.00 | 106,411 |
| 2022-08-22 | 97.00 | 98.80 | 94.00 | 97.80 | 243,151 |
| 2022-08-19 | 96.20 | 99.80 | 96.20 | 98.60 | 250,186 |
| 2022-08-18 | 102.00 | 102.00 | 97.20 | 99.00 | 280,083 |
| 2022-08-17 | 103.50 | 105.00 | 102.00 | 102.00 | 74,917 |
| 2022-08-16 | 103.50 | 104.00 | 103.00 | 103.50 | 149,219 |
| 2022-08-15 | 102.50 | 106.00 | 102.50 | 103.50 | 305,269 |
| 2022-08-12 | 105.50 | 105.50 | 104.50 | 104.50 | 319,846 |
| 2022-08-11 | 113.50 | 113.50 | 104.00 | 104.00 | 568,394 |
| 2022-08-10 | 110.50 | 119.50 | 108.00 | 118.00 | 814,657 |
| 2022-08-09 | 108.50 | 108.50 | 106.50 | 108.00 | 241,602 |
| 2022-08-08 | 107.00 | 113.00 | 107.00 | 109.00 | 794,004 |
| 2022-08-05 | 105.50 | 111.50 | 105.50 | 110.50 | 302,783 |
| 2022-08-04 | 107.00 | 107.00 | 98.00 | 105.00 | 651,524 |
| 2022-08-03 | 113.00 | 113.00 | 108.00 | 109.50 | 439,852 |
| 2022-08-02 | 107.00 | 114.50 | 102.50 | 112.00 | 299,124 |