Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | 184.00 | 184.00 | 184.00 | 184.00 | 1,606,460 |
| 2026-04-28 | 192.00 | 184.00 | 184.00 | 184.00 | 220,277 |
| 2026-04-27 | 193.50 | 192.00 | 190.00 | 192.00 | 59,230 |
| 2026-04-24 | 194.00 | 194.00 | 193.50 | 193.50 | 205,999 |
| 2026-04-23 | 193.00 | 194.00 | 193.00 | 194.00 | 143,283 |
| 2026-04-22 | 191.50 | 193.00 | 191.50 | 193.00 | 81,758 |
| 2026-04-21 | 191.50 | 191.50 | 191.00 | 191.50 | 45,089 |
| 2026-04-20 | 189.00 | 192.00 | 189.00 | 192.00 | 81,572 |
| 2026-04-17 | 182.50 | 189.00 | 182.50 | 189.00 | 676,018 |
| 2026-04-16 | 180.00 | 180.00 | 180.00 | 180.00 | 63,698 |
| 2026-04-15 | 180.00 | 180.00 | 178.50 | 180.00 | 281,756 |
| 2026-04-14 | 180.50 | 180.50 | 180.00 | 180.00 | 207,570 |
| 2026-04-13 | 180.50 | 180.50 | 180.50 | 180.50 | 26,666 |
| 2026-04-10 | 180.50 | 180.50 | 180.50 | 180.50 | 209,930 |
| 2026-04-09 | 180.50 | 180.50 | 180.50 | 180.50 | 23,622 |
| 2026-04-08 | 180.50 | 180.50 | 180.50 | 180.50 | 53,731 |
| 2026-04-07 | 181.50 | 181.50 | 180.50 | 180.50 | 42,835 |
| 2026-04-06 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2026-04-03 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2026-04-02 | 181.50 | 181.50 | 181.50 | 181.50 | 42,511 |
| 2026-04-01 | 181.00 | 181.50 | 181.00 | 181.50 | 47,432 |
| 2026-03-31 | 180.00 | 180.00 | 180.00 | 180.00 | 60,647 |
| 2026-03-30 | 180.00 | 180.00 | 180.00 | 180.00 | 98,350 |
| 2026-03-27 | 180.00 | 180.00 | 180.00 | 180.00 | 75,620 |
| 2026-03-26 | 180.00 | 180.00 | 180.00 | 180.00 | 195,823 |
| 2026-03-25 | 180.00 | 180.00 | 180.00 | 180.00 | 45,037 |
| 2026-03-24 | 180.00 | 180.00 | 180.00 | 180.00 | 132,108 |
| 2026-03-23 | 181.50 | 181.50 | 180.00 | 180.00 | 55,639 |
| 2026-03-20 | 181.50 | 181.50 | 181.50 | 181.50 | 46,209 |
| 2026-03-19 | 181.50 | 181.50 | 181.50 | 181.50 | 126,350 |
| 2026-03-18 | 181.50 | 181.50 | 181.50 | 181.50 | 101,363 |
| 2026-03-17 | 181.50 | 181.50 | 181.50 | 181.50 | 83,726 |
| 2026-03-16 | 182.50 | 182.50 | 181.50 | 181.50 | 91,562 |
| 2026-03-13 | 182.50 | 182.50 | 182.00 | 182.50 | 69,608 |
| 2026-03-12 | 183.00 | 183.50 | 182.50 | 183.00 | 167,318 |
| 2026-03-11 | 182.50 | 182.50 | 182.50 | 182.50 | 119,945 |
| 2026-03-10 | 182.50 | 182.50 | 182.50 | 182.50 | 67,048 |
| 2026-03-09 | 182.50 | 182.50 | 182.00 | 182.50 | 69,256 |
| 2026-03-06 | 185.00 | 185.00 | 182.50 | 182.50 | 131,468 |
| 2026-03-05 | 182.50 | 182.50 | 182.50 | 182.50 | 45,761 |
| 2026-03-04 | 182.50 | 182.50 | 182.50 | 182.50 | 430,065 |
| 2026-03-03 | 178.50 | 182.50 | 178.50 | 182.50 | 377,256 |
| 2026-03-02 | 178.50 | 178.50 | 178.50 | 178.50 | 326,979 |
| 2026-02-27 | 178.50 | 178.50 | 178.50 | 178.50 | 174,049 |
| 2026-02-26 | 178.50 | 178.00 | 178.00 | 178.00 | 243,167 |
| 2026-02-25 | 182.50 | 182.50 | 181.00 | 181.00 | 85,073 |
| 2026-02-24 | 182.50 | 182.50 | 182.50 | 182.50 | 62,569 |
| 2026-02-23 | 184.00 | 184.00 | 182.50 | 182.50 | 111,664 |
| 2026-02-20 | 191.00 | 186.00 | 184.00 | 186.00 | 158,115 |
| 2026-02-19 | 193.50 | 191.00 | 191.00 | 191.00 | 131,393 |
| 2026-02-18 | 202.50 | 197.50 | 193.00 | 193.00 | 251,390 |
| 2026-02-17 | 203.50 | 201.00 | 201.00 | 201.00 | 55,848 |
| 2026-02-16 | 206.00 | 203.00 | 203.00 | 203.00 | 312,024 |
| 2026-02-13 | 213.00 | 213.00 | 213.00 | 213.00 | 258,044 |
| 2026-02-12 | 213.50 | 213.50 | 213.50 | 213.50 | 122,043 |
| 2026-02-11 | 213.50 | 213.50 | 212.00 | 213.50 | 157,231 |
| 2026-02-10 | 213.50 | 213.50 | 213.50 | 213.50 | 58,919 |
| 2026-02-09 | 213.50 | 213.50 | 213.50 | 213.50 | 57,464 |
| 2026-02-06 | 213.50 | 213.50 | 213.50 | 213.50 | 265,439 |
| 2026-02-05 | 213.50 | 213.50 | 213.50 | 213.50 | 159,007 |
| 2026-02-04 | 214.50 | 216.00 | 213.50 | 216.00 | 142,402 |
| 2026-02-03 | 214.50 | 214.50 | 214.00 | 214.50 | 265,125 |
| 2026-02-02 | 212.00 | 214.50 | 212.00 | 214.50 | 50,005 |
| 2026-01-30 | 214.50 | 215.00 | 214.50 | 215.00 | 127,348 |
| 2026-01-29 | 216.50 | 216.50 | 216.50 | 216.50 | 22,626 |
| 2026-01-28 | 216.50 | 216.50 | 216.50 | 216.50 | 307,631 |
| 2026-01-27 | 216.00 | 225.00 | 225.00 | 225.00 | 63,106 |
| 2026-01-26 | 216.00 | 216.00 | 216.00 | 216.00 | 28,821 |
| 2026-01-23 | 214.00 | 216.00 | 214.00 | 216.00 | 59,073 |
| 2026-01-22 | 217.00 | 216.00 | 215.00 | 216.00 | 63,069 |
| 2026-01-21 | 212.00 | 217.00 | 216.00 | 217.00 | 235,678 |
| 2026-01-20 | 207.50 | 212.00 | 207.50 | 212.00 | 178,024 |
| 2026-01-19 | 207.50 | 207.50 | 207.50 | 207.50 | 61,086 |
| 2026-01-16 | 204.50 | 207.50 | 204.50 | 207.50 | 142,205 |
| 2026-01-15 | 200.00 | 204.50 | 200.00 | 204.50 | 42,101 |
| 2026-01-14 | 200.00 | 200.00 | 200.00 | 200.00 | 29,777 |
| 2026-01-13 | 200.00 | 200.00 | 200.00 | 200.00 | 35,916 |
| 2026-01-12 | 200.00 | 200.00 | 200.00 | 200.00 | 90,374 |
| 2026-01-09 | 200.00 | 200.00 | 200.00 | 200.00 | 184,078 |
| 2026-01-08 | 200.00 | 200.00 | 200.00 | 200.00 | 79,258 |
| 2026-01-07 | 199.00 | 198.00 | 198.00 | 198.00 | 80,103 |
| 2026-01-06 | 199.00 | 199.00 | 197.00 | 199.00 | 73,012 |
| 2026-01-05 | 199.00 | 199.00 | 199.00 | 199.00 | 53,612 |
| 2026-01-02 | 201.00 | 201.00 | 199.00 | 199.00 | 75,068 |
| 2026-01-01 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2025-12-31 | 201.00 | 201.00 | 201.00 | 201.00 | 16,403 |
| 2025-12-30 | 197.50 | 201.00 | 197.50 | 201.00 | 51,449 |
| 2025-12-29 | 197.50 | 197.50 | 197.50 | 197.50 | 18,596 |
| 2025-12-26 | 197.50 | 197.50 | 197.50 | 197.50 | 0 |
| 2025-12-25 | 197.50 | 197.50 | 197.50 | 197.50 | 0 |
| 2025-12-24 | 197.50 | 197.50 | 197.50 | 197.50 | 58,899 |
| 2025-12-23 | 196.50 | 197.50 | 196.50 | 197.50 | 51,263 |
| 2025-12-22 | 196.00 | 196.50 | 196.00 | 196.50 | 49,143 |
| 2025-12-19 | 193.00 | 196.00 | 193.00 | 196.00 | 81,135 |
| 2025-12-18 | 193.00 | 193.00 | 193.00 | 193.00 | 47,013 |
| 2025-12-17 | 193.00 | 192.00 | 192.00 | 192.00 | 49,714 |
| 2025-12-16 | 195.50 | 194.00 | 192.00 | 193.00 | 236,179 |
| 2025-12-15 | 195.50 | 195.50 | 195.50 | 195.50 | 129,493 |
| 2025-12-12 | 195.50 | 195.50 | 195.50 | 195.50 | 60,520 |
| 2025-12-11 | 190.00 | 190.00 | 190.00 | 195.50 | 76,814 |
| 2025-12-10 | 193.50 | 196.50 | 193.50 | 195.50 | 212,958 |
| 2025-12-09 | 194.00 | 194.00 | 192.50 | 192.50 | 93,751 |
| 2025-12-08 | 194.00 | 194.00 | 194.00 | 194.00 | 461,320 |
| 2025-12-05 | 196.50 | 196.50 | 194.00 | 194.00 | 38,247 |
| 2025-12-04 | 194.50 | 194.50 | 194.50 | 194.50 | 93,063 |
| 2025-12-03 | 196.50 | 196.50 | 194.50 | 194.50 | 101,621 |
| 2025-12-02 | 198.00 | 194.00 | 194.00 | 194.00 | 78,585 |
| 2025-12-01 | 198.00 | 198.00 | 198.00 | 198.00 | 41,305 |
| 2025-11-28 | 198.00 | 198.00 | 198.00 | 198.00 | 85,663 |
| 2025-11-27 | 198.00 | 198.00 | 198.00 | 198.00 | 33,637 |
| 2025-11-26 | 198.00 | 198.00 | 198.00 | 198.00 | 32,457 |
| 2025-11-25 | 198.00 | 198.00 | 198.00 | 198.00 | 32,858 |
| 2025-11-24 | 203.00 | 196.00 | 196.00 | 196.00 | 130,459 |
| 2025-11-21 | 203.00 | 203.00 | 203.00 | 203.00 | 54,397 |
| 2025-11-20 | 203.50 | 203.50 | 203.00 | 203.00 | 27,785 |
| 2025-11-19 | 202.50 | 203.50 | 202.50 | 203.50 | 228,854 |
| 2025-11-18 | 202.50 | 202.50 | 200.50 | 202.50 | 361,391 |
| 2025-11-17 | 195.00 | 203.00 | 195.00 | 202.50 | 450,321 |
| 2025-11-14 | 198.00 | 198.00 | 196.00 | 198.00 | 50,207 |
| 2025-11-13 | 198.00 | 198.00 | 198.00 | 198.00 | 106,507 |
| 2025-11-12 | 198.00 | 198.00 | 198.00 | 198.00 | 29,346 |
| 2025-11-11 | 198.00 | 198.00 | 197.00 | 198.00 | 66,093 |
| 2025-11-10 | 198.00 | 198.00 | 197.00 | 198.00 | 242,279 |
| 2025-11-07 | 198.00 | 198.00 | 198.00 | 198.00 | 107,231 |
| 2025-11-06 | 198.00 | 198.00 | 198.00 | 198.00 | 77,764 |
| 2025-11-05 | 198.00 | 198.00 | 198.00 | 198.00 | 116,431 |
| 2025-11-04 | 202.50 | 198.00 | 198.00 | 198.00 | 176,941 |
| 2025-11-03 | 198.50 | 202.50 | 198.50 | 202.50 | 220,046 |
| 2025-10-31 | 197.50 | 198.00 | 197.50 | 197.50 | 199,308 |
| 2025-10-30 | 197.50 | 197.50 | 197.50 | 197.50 | 1,113,781 |
| 2025-10-29 | 198.50 | 197.50 | 196.00 | 197.50 | 4,029,814 |
| 2025-10-28 | 192.50 | 198.50 | 192.50 | 198.50 | 242,747 |
| 2025-10-27 | 197.00 | 198.00 | 191.50 | 192.50 | 154,626 |
| 2025-10-24 | 203.50 | 203.50 | 198.00 | 198.00 | 96,846 |
| 2025-10-23 | 212.50 | 212.50 | 203.50 | 203.50 | 125,246 |
| 2025-10-22 | 223.50 | 223.50 | 212.50 | 212.50 | 125,213 |
| 2025-10-21 | 227.00 | 227.00 | 223.50 | 223.50 | 57,697 |
| 2025-10-20 | 225.00 | 227.00 | 225.00 | 227.00 | 16,708 |
| 2025-10-17 | 227.00 | 227.00 | 224.00 | 227.00 | 1,187,612 |
| 2025-10-16 | 227.00 | 227.00 | 220.00 | 227.00 | 24,364 |
| 2025-10-15 | 228.00 | 228.00 | 227.00 | 228.00 | 33,492 |
| 2025-10-14 | 227.00 | 227.00 | 220.00 | 227.00 | 20,506 |
| 2025-10-13 | 225.00 | 227.00 | 225.00 | 227.00 | 16,630 |
| 2025-10-10 | 225.00 | 226.00 | 225.00 | 225.00 | 136,866 |
| 2025-10-09 | 225.00 | 225.00 | 225.00 | 225.00 | 14,226 |
| 2025-10-08 | 225.00 | 225.00 | 225.00 | 225.00 | 34,848 |
| 2025-10-07 | 225.00 | 225.00 | 225.00 | 225.00 | 59,780 |
| 2025-10-06 | 225.00 | 225.00 | 225.00 | 225.00 | 26,506 |
| 2025-10-03 | 225.00 | 225.00 | 225.00 | 225.00 | 106,471 |
| 2025-10-02 | 225.00 | 225.00 | 225.00 | 225.00 | 27,044 |
| 2025-10-01 | 225.00 | 225.00 | 225.00 | 225.00 | 26,339 |
| 2025-09-30 | 225.00 | 225.00 | 225.00 | 225.00 | 97,483 |
| 2025-09-29 | 225.00 | 225.00 | 225.00 | 225.00 | 48,727 |
| 2025-09-26 | 225.00 | 233.00 | 225.00 | 225.00 | 111,959 |
| 2025-09-25 | 224.00 | 233.00 | 224.00 | 228.00 | 57,309 |
| 2025-09-24 | 224.00 | 225.00 | 224.00 | 225.00 | 84,181 |
| 2025-09-23 | 225.00 | 225.00 | 225.00 | 225.00 | 847,820 |
| 2025-09-22 | 225.00 | 225.00 | 225.00 | 225.00 | 79,222 |
| 2025-09-19 | 225.00 | 224.00 | 224.00 | 224.00 | 45,784 |
| 2025-09-18 | 222.00 | 225.00 | 222.00 | 225.00 | 31,580 |
| 2025-09-17 | 225.00 | 225.00 | 222.00 | 225.00 | 59,204 |
| 2025-09-16 | 223.50 | 225.00 | 218.00 | 225.00 | 151,659 |
| 2025-09-15 | 222.50 | 223.50 | 222.50 | 223.50 | 450,498 |
| 2025-09-12 | 222.00 | 228.00 | 222.00 | 222.50 | 99,491 |
| 2025-09-11 | 221.00 | 225.00 | 221.00 | 222.50 | 53,515 |
| 2025-09-10 | 221.00 | 221.00 | 221.00 | 221.00 | 62,218 |
| 2025-09-09 | 221.00 | 221.00 | 221.00 | 221.00 | 13,856 |
| 2025-09-08 | 221.00 | 221.00 | 221.00 | 221.00 | 56,522 |
| 2025-09-05 | 221.00 | 223.00 | 221.00 | 221.00 | 24,716 |
| 2025-09-04 | 223.00 | 223.00 | 221.00 | 221.00 | 128,464 |
| 2025-09-03 | 221.00 | 221.00 | 221.00 | 221.00 | 115,572 |
| 2025-09-02 | 222.50 | 222.50 | 221.50 | 221.50 | 147,383 |
| 2025-09-01 | 220.00 | 222.50 | 220.00 | 222.50 | 47,536 |
| 2025-08-29 | 222.00 | 222.00 | 220.00 | 220.00 | 69,934 |
| 2025-08-28 | 219.50 | 220.00 | 219.50 | 220.00 | 111,917 |
| 2025-08-27 | 217.00 | 220.00 | 219.00 | 220.00 | 227,920 |
| 2025-08-26 | 216.00 | 217.00 | 216.00 | 217.00 | 22,215 |
| 2025-08-25 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2025-08-22 | 217.00 | 217.00 | 217.00 | 217.00 | 155,607 |
| 2025-08-21 | 216.00 | 217.00 | 216.00 | 217.00 | 25,209 |
| 2025-08-20 | 216.50 | 217.00 | 217.00 | 217.00 | 28,793 |
| 2025-08-19 | 215.00 | 218.00 | 215.00 | 218.00 | 104,567 |
| 2025-08-18 | 215.00 | 215.00 | 215.00 | 215.00 | 71,135 |
| 2025-08-15 | 214.00 | 215.00 | 213.50 | 215.00 | 121,784 |
| 2025-08-14 | 214.00 | 217.00 | 213.50 | 213.50 | 42,282 |
| 2025-08-13 | 213.50 | 213.50 | 213.50 | 213.50 | 39,148 |
| 2025-08-12 | 213.50 | 213.50 | 213.50 | 213.50 | 80,662 |
| 2025-08-11 | 216.00 | 216.00 | 213.00 | 213.50 | 48,861 |
| 2025-08-08 | 213.00 | 216.00 | 216.00 | 216.00 | 139,656 |
| 2025-08-07 | 213.00 | 213.00 | 213.00 | 213.00 | 157,920 |
| 2025-08-06 | 213.00 | 213.00 | 213.00 | 213.00 | 26,384 |
| 2025-08-05 | 217.50 | 217.50 | 212.00 | 213.00 | 101,401 |
| 2025-08-04 | 206.00 | 217.00 | 211.50 | 217.00 | 853,989 |
| 2025-08-01 | 206.00 | 207.00 | 206.00 | 206.00 | 218,563 |
| 2025-07-31 | 206.00 | 206.00 | 206.00 | 206.00 | 48,138 |
| 2025-07-30 | 205.00 | 205.00 | 205.00 | 205.00 | 91,008 |
| 2025-07-29 | 205.00 | 205.00 | 204.00 | 205.00 | 2,113,930 |
| 2025-07-28 | 204.00 | 204.00 | 204.00 | 204.00 | 222,253 |
| 2025-07-25 | 204.00 | 204.00 | 204.00 | 204.00 | 394,958 |
| 2025-07-24 | 204.00 | 206.00 | 204.00 | 206.00 | 385,606 |
| 2025-07-23 | 201.50 | 204.00 | 201.50 | 204.00 | 128,878 |
| 2025-07-22 | 201.50 | 209.00 | 209.00 | 209.00 | 70,578 |
| 2025-07-21 | 200.00 | 204.00 | 199.50 | 204.00 | 107,728 |
| 2025-07-18 | 194.00 | 194.50 | 194.00 | 194.50 | 55,902 |
| 2025-07-17 | 195.00 | 195.00 | 194.00 | 194.00 | 105,176 |
| 2025-07-16 | 193.00 | 194.00 | 186.00 | 194.00 | 56,913 |
| 2025-07-15 | 189.00 | 193.00 | 188.00 | 193.00 | 85,095 |
| 2025-07-14 | 187.50 | 189.00 | 187.50 | 189.00 | 109,971 |
| 2025-07-11 | 187.50 | 188.00 | 187.50 | 188.00 | 2,889,116 |
| 2025-07-10 | 191.50 | 187.00 | 187.00 | 187.00 | 186,084 |
| 2025-07-09 | 191.50 | 191.50 | 191.50 | 191.50 | 77,490 |
| 2025-07-08 | 201.50 | 195.00 | 190.00 | 190.00 | 330,976 |
| 2025-07-07 | 211.00 | 211.00 | 211.00 | 211.00 | 738,541 |
| 2025-07-04 | 211.00 | 211.00 | 211.00 | 211.00 | 58,416 |
| 2025-07-03 | 209.50 | 214.00 | 209.00 | 211.00 | 81,134 |
| 2025-07-02 | 209.00 | 210.00 | 209.00 | 210.00 | 90,048 |
| 2025-07-01 | 207.00 | 209.00 | 207.00 | 209.00 | 35,215 |
| 2025-06-30 | 207.00 | 208.00 | 207.00 | 207.00 | 366,475 |
| 2025-06-27 | 207.00 | 208.00 | 208.00 | 208.00 | 475,809 |
| 2025-06-26 | 206.50 | 208.00 | 206.50 | 207.00 | 661,187 |
| 2025-06-25 | 206.50 | 208.00 | 206.50 | 206.50 | 76,281 |
| 2025-06-24 | 206.50 | 206.50 | 206.00 | 206.50 | 56,715 |
| 2025-06-23 | 204.00 | 207.00 | 207.00 | 207.00 | 38,631 |
| 2025-06-20 | 204.00 | 206.00 | 204.00 | 204.00 | 36,185 |
| 2025-06-19 | 204.00 | 206.00 | 206.00 | 206.00 | 33,267 |
| 2025-06-18 | 202.50 | 205.50 | 202.50 | 204.00 | 116,512 |
| 2025-06-17 | 202.50 | 202.50 | 202.50 | 202.50 | 27,298 |
| 2025-06-16 | 202.50 | 202.50 | 200.00 | 202.50 | 37,564 |
| 2025-06-13 | 204.00 | 205.00 | 205.00 | 205.00 | 74,784 |
| 2025-06-12 | 193.00 | 205.00 | 198.50 | 204.00 | 230,292 |
| 2025-06-11 | 192.50 | 193.00 | 192.50 | 193.00 | 36,221 |
| 2025-06-10 | 192.50 | 192.50 | 192.50 | 192.50 | 34,858 |
| 2025-06-09 | 192.50 | 192.50 | 192.50 | 192.50 | 59,446 |
| 2025-06-06 | 191.50 | 194.00 | 191.50 | 194.00 | 127,341 |
| 2025-06-05 | 191.50 | 192.50 | 191.00 | 192.50 | 356,543 |
| 2025-06-04 | 193.00 | 191.50 | 190.00 | 191.50 | 792,846 |
| 2025-06-03 | 193.50 | 193.50 | 191.00 | 191.00 | 460,525 |
| 2025-06-02 | 193.00 | 194.50 | 193.00 | 193.00 | 1,021,409 |
| 2025-05-30 | 191.50 | 191.00 | 187.00 | 191.00 | 190,898 |
| 2025-05-29 | 192.00 | 192.00 | 191.50 | 191.50 | 144,266 |
| 2025-05-28 | 188.00 | 192.00 | 187.50 | 192.00 | 100,146 |
| 2025-05-27 | 188.00 | 190.00 | 190.00 | 190.00 | 42,090 |
| 2025-05-26 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-05-23 | 191.50 | 191.50 | 188.00 | 188.00 | 255,462 |
| 2025-05-22 | 191.50 | 191.50 | 191.50 | 191.50 | 136,017 |
| 2025-05-21 | 192.00 | 192.50 | 191.50 | 191.50 | 243,741 |
| 2025-05-20 | 192.50 | 192.50 | 192.50 | 192.50 | 35,495 |
| 2025-05-19 | 191.00 | 192.50 | 184.00 | 191.00 | 46,102 |
| 2025-05-16 | 192.50 | 192.50 | 191.00 | 192.50 | 81,208 |
| 2025-05-15 | 190.50 | 192.50 | 190.50 | 192.50 | 69,551 |
| 2025-05-14 | 192.50 | 192.50 | 190.00 | 190.00 | 22,856 |
| 2025-05-13 | 189.00 | 197.00 | 197.00 | 197.00 | 38,182 |
| 2025-05-12 | 187.00 | 193.00 | 193.00 | 193.00 | 51,711 |
| 2025-05-09 | 187.00 | 195.00 | 195.00 | 195.00 | 35,611 |
| 2025-05-08 | 187.00 | 190.00 | 190.00 | 190.00 | 10,227 |
| 2025-05-07 | 187.00 | 190.00 | 181.00 | 187.00 | 16,011 |
| 2025-05-06 | 187.00 | 187.00 | 186.00 | 187.00 | 44,810 |
| 2025-05-05 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2025-05-02 | 187.00 | 187.00 | 187.00 | 187.00 | 34,944 |
| 2025-05-01 | 187.00 | 187.00 | 187.00 | 187.00 | 112,847 |
| 2025-04-30 | 182.50 | 194.00 | 187.00 | 187.00 | 107,677 |
| 2025-04-29 | 182.50 | 182.50 | 182.50 | 182.50 | 30,175 |
| 2025-04-28 | 182.50 | 182.50 | 182.50 | 182.50 | 14,597 |
| 2025-04-25 | 182.50 | 182.50 | 182.50 | 182.50 | 87,987 |
| 2025-04-24 | 182.50 | 182.50 | 182.50 | 182.50 | 54,229 |
| 2025-04-23 | 179.00 | 182.50 | 179.00 | 182.50 | 94,546 |
| 2025-04-22 | 178.00 | 178.00 | 178.00 | 178.00 | 83,087 |
| 2025-04-21 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-04-18 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-04-17 | 177.50 | 178.00 | 177.50 | 178.00 | 63,061 |
| 2025-04-16 | 177.50 | 183.50 | 177.50 | 177.50 | 27,728 |
| 2025-04-15 | 177.50 | 180.00 | 180.00 | 180.00 | 140,539 |
| 2025-04-14 | 175.00 | 177.50 | 172.50 | 175.00 | 80,289 |
| 2025-04-11 | 171.00 | 172.50 | 171.00 | 172.50 | 26,033 |
| 2025-04-10 | 167.50 | 168.50 | 168.00 | 168.50 | 961,738 |
| 2025-04-09 | 167.50 | 166.00 | 165.00 | 166.00 | 152,625 |
| 2025-04-08 | 161.50 | 169.00 | 162.00 | 169.00 | 212,058 |
| 2025-04-07 | 169.50 | 169.50 | 161.00 | 161.00 | 110,756 |
| 2025-04-04 | 171.50 | 172.50 | 171.00 | 171.00 | 89,265 |
| 2025-04-03 | 172.50 | 172.50 | 170.50 | 171.50 | 89,925 |
| 2025-04-02 | 172.50 | 175.00 | 175.00 | 175.00 | 94,728 |
| 2025-04-01 | 171.00 | 172.50 | 171.00 | 172.50 | 27,317 |
| 2025-03-31 | 170.50 | 171.00 | 169.50 | 171.00 | 50,191 |
| 2025-03-28 | 176.50 | 171.00 | 171.00 | 171.00 | 48,473 |
| 2025-03-27 | 180.00 | 175.00 | 175.00 | 175.00 | 28,304 |
| 2025-03-26 | 184.00 | 184.00 | 180.00 | 180.00 | 47,927 |
| 2025-03-25 | 186.50 | 185.00 | 182.00 | 183.00 | 100,726 |
| 2025-03-24 | 195.00 | 192.50 | 188.00 | 188.00 | 130,650 |
| 2025-03-21 | 196.50 | 196.50 | 195.00 | 195.00 | 45,506 |
| 2025-03-20 | 193.50 | 201.95 | 196.50 | 196.50 | 563,715 |
| 2025-03-19 | 193.50 | 193.50 | 192.50 | 193.50 | 51,271 |
| 2025-03-18 | 191.50 | 193.00 | 192.50 | 193.00 | 509,090 |
| 2025-03-17 | 193.50 | 193.50 | 191.50 | 191.50 | 87,461 |
| 2025-03-14 | 182.50 | 193.00 | 189.00 | 193.00 | 155,614 |
| 2025-03-13 | 182.50 | 182.50 | 182.50 | 182.50 | 23,824 |
| 2025-03-12 | 182.20 | 182.50 | 182.20 | 182.50 | 53,509 |
| 2025-03-11 | 182.00 | 182.50 | 182.00 | 182.00 | 50,343 |
| 2025-03-10 | 182.00 | 182.00 | 182.00 | 182.00 | 87,912 |
| 2025-03-07 | 182.00 | 182.00 | 181.75 | 182.00 | 81,802 |
| 2025-03-06 | 182.00 | 182.00 | 182.00 | 182.00 | 230,933 |
| 2025-03-05 | 182.00 | 182.00 | 181.50 | 182.00 | 81,538 |
| 2025-03-04 | 182.00 | 182.00 | 182.00 | 182.00 | 45,345 |
| 2025-03-03 | 182.50 | 182.00 | 180.90 | 182.00 | 54,035 |
| 2025-02-28 | 182.50 | 183.00 | 182.00 | 182.50 | 749,770 |
| 2025-02-27 | 182.50 | 183.00 | 182.00 | 183.00 | 642,886 |
| 2025-02-26 | 182.50 | 183.00 | 182.00 | 182.00 | 143,589 |
| 2025-02-25 | 183.00 | 183.00 | 182.50 | 183.00 | 97,087 |
| 2025-02-24 | 183.00 | 183.00 | 182.00 | 182.00 | 64,647 |
| 2025-02-21 | 179.50 | 183.50 | 181.00 | 183.50 | 123,717 |
| 2025-02-20 | 181.00 | 179.00 | 179.00 | 179.00 | 238,399 |
| 2025-02-19 | 179.00 | 181.50 | 180.00 | 180.00 | 520,364 |
| 2025-02-18 | 177.00 | 177.50 | 175.00 | 175.00 | 27,299 |
| 2025-02-17 | 174.00 | 177.50 | 176.00 | 177.50 | 59,083 |
| 2025-02-14 | 172.00 | 174.00 | 172.00 | 174.00 | 61,656 |
| 2025-02-13 | 171.50 | 173.00 | 171.50 | 173.00 | 110,024 |
| 2025-02-12 | 172.00 | 173.00 | 173.00 | 173.00 | 65,751 |
| 2025-02-11 | 172.50 | 172.98 | 172.98 | 172.98 | 149,815 |
| 2025-02-10 | 171.50 | 171.50 | 171.00 | 171.00 | 65,809 |
| 2025-02-07 | 165.00 | 172.00 | 162.50 | 172.00 | 488,276 |
| 2025-02-06 | 148.50 | 162.00 | 148.00 | 162.00 | 230,064 |
| 2025-02-05 | 148.50 | 151.00 | 151.00 | 151.00 | 27,950 |
| 2025-02-04 | 148.50 | 148.50 | 148.00 | 148.00 | 33,053 |
| 2025-02-03 | 148.50 | 149.00 | 148.50 | 148.50 | 87,809 |
| 2025-01-31 | 149.00 | 151.00 | 149.00 | 149.00 | 19,904 |
| 2025-01-30 | 149.00 | 149.00 | 148.50 | 149.00 | 91,315 |
| 2025-01-29 | 149.50 | 149.50 | 149.00 | 149.00 | 33,136 |
| 2025-01-28 | 149.00 | 151.00 | 148.00 | 151.00 | 542,946 |
| 2025-01-27 | 149.50 | 149.50 | 149.00 | 149.00 | 50,978 |
| 2025-01-24 | 146.50 | 150.00 | 147.00 | 150.00 | 147,238 |
| 2025-01-23 | 145.50 | 147.00 | 147.00 | 147.00 | 189,638 |
| 2025-01-22 | 144.50 | 145.50 | 144.00 | 145.50 | 94,429 |
| 2025-01-21 | 144.50 | 144.50 | 144.00 | 144.50 | 41,554 |
| 2025-01-20 | 143.50 | 145.00 | 144.00 | 144.50 | 44,753 |
| 2025-01-17 | 143.00 | 144.00 | 143.50 | 143.50 | 115,941 |
| 2025-01-16 | 141.00 | 143.00 | 143.00 | 143.00 | 193,086 |
| 2025-01-15 | 140.50 | 140.50 | 140.50 | 140.50 | 95,507 |
| 2025-01-14 | 141.00 | 141.00 | 140.00 | 140.50 | 27,209 |
| 2025-01-13 | 140.50 | 141.00 | 140.50 | 140.50 | 25,943 |
| 2025-01-10 | 140.00 | 140.00 | 139.60 | 140.00 | 41,762 |
| 2025-01-09 | 140.50 | 140.00 | 139.60 | 140.00 | 45,106 |
| 2025-01-08 | 141.50 | 141.00 | 139.00 | 141.00 | 70,195 |
| 2025-01-07 | 142.50 | 141.00 | 140.00 | 141.00 | 85,567 |
| 2025-01-06 | 143.00 | 143.00 | 142.50 | 142.50 | 37,799 |
| 2025-01-03 | 143.00 | 143.00 | 143.00 | 143.00 | 14,750 |
| 2025-01-02 | 143.00 | 144.00 | 143.00 | 143.00 | 100,349 |
| 2025-01-01 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-12-31 | 142.50 | 144.00 | 142.50 | 144.00 | 201,073 |
| 2024-12-30 | 141.50 | 142.00 | 141.00 | 142.00 | 34,304 |
| 2024-12-27 | 143.00 | 143.00 | 141.00 | 142.00 | 326,189 |
| 2024-12-26 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2024-12-25 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2024-12-24 | 144.00 | 144.00 | 142.00 | 142.00 | 109,631 |
| 2024-12-23 | 147.00 | 147.00 | 144.00 | 144.00 | 43,468 |
| 2024-12-20 | 147.00 | 147.00 | 147.00 | 147.00 | 23,777 |
| 2024-12-19 | 146.50 | 147.00 | 146.50 | 147.00 | 67,035 |
| 2024-12-18 | 147.64 | 148.50 | 147.00 | 147.00 | 80,329 |
| 2024-12-17 | 152.00 | 152.00 | 148.50 | 148.50 | 111,578 |
| 2024-12-16 | 154.00 | 154.00 | 152.00 | 152.00 | 62,206 |
| 2024-12-13 | 154.00 | 154.00 | 154.00 | 154.00 | 25,277 |
| 2024-12-12 | 156.50 | 154.00 | 153.80 | 154.00 | 64,921 |
| 2024-12-11 | 155.50 | 156.50 | 156.00 | 156.00 | 236,639 |
| 2024-12-10 | 154.00 | 155.00 | 155.00 | 155.00 | 128,493 |
| 2024-12-09 | 153.66 | 154.00 | 153.66 | 154.00 | 342,254 |
| 2024-12-06 | 153.00 | 153.50 | 153.00 | 153.50 | 118,195 |
| 2024-12-05 | 152.50 | 153.00 | 152.50 | 153.00 | 35,064 |
| 2024-12-04 | 152.50 | 153.00 | 152.50 | 153.00 | 99,051 |
| 2024-12-03 | 152.50 | 154.00 | 152.00 | 154.00 | 521,064 |
| 2024-12-02 | 155.50 | 155.50 | 152.50 | 152.50 | 139,234 |
| 2024-11-29 | 156.50 | 156.50 | 155.50 | 155.50 | 22,019 |
| 2024-11-28 | 157.00 | 155.40 | 155.40 | 155.40 | 36,249 |
| 2024-11-27 | 156.50 | 157.00 | 156.50 | 157.00 | 680,753 |
| 2024-11-26 | 156.00 | 158.00 | 156.00 | 156.50 | 74,700 |
| 2024-11-25 | 157.00 | 158.00 | 157.50 | 157.50 | 134,341 |
| 2024-11-22 | 159.00 | 159.00 | 158.00 | 158.00 | 115,211 |
| 2024-11-21 | 161.00 | 161.50 | 159.00 | 159.00 | 88,377 |
| 2024-11-20 | 161.50 | 161.50 | 161.50 | 161.50 | 152,146 |
| 2024-11-19 | 162.00 | 162.00 | 161.50 | 162.00 | 107,537 |
| 2024-11-18 | 164.00 | 164.00 | 162.00 | 162.00 | 80,474 |
| 2024-11-15 | 165.00 | 163.00 | 163.00 | 163.00 | 113,328 |
| 2024-11-14 | 165.00 | 165.00 | 163.00 | 163.00 | 67,254 |
| 2024-11-13 | 165.00 | 165.00 | 165.00 | 165.00 | 566,227 |
| 2024-11-12 | 165.00 | 165.00 | 164.00 | 165.00 | 320,904 |
| 2024-11-11 | 164.00 | 165.00 | 164.00 | 164.00 | 276,948 |
| 2024-11-08 | 164.50 | 164.50 | 164.00 | 164.50 | 345,412 |
| 2024-11-07 | 163.00 | 164.50 | 163.00 | 164.00 | 593,449 |
| 2024-11-06 | 162.00 | 164.00 | 162.00 | 164.00 | 179,630 |
| 2024-11-05 | 162.00 | 162.50 | 162.00 | 162.50 | 186,131 |
| 2024-11-04 | 163.00 | 163.00 | 161.00 | 161.00 | 356,008 |
| 2024-11-01 | 162.00 | 162.00 | 162.00 | 162.00 | 8,175 |
| 2024-10-31 | 161.00 | 162.00 | 161.00 | 162.00 | 493,220 |
| 2024-10-30 | 159.50 | 161.50 | 160.50 | 161.50 | 386,084 |
| 2024-10-29 | 158.25 | 162.00 | 158.50 | 162.00 | 497,284 |
| 2024-10-28 | 156.50 | 158.00 | 157.00 | 158.00 | 294,382 |
| 2024-10-25 | 153.00 | 158.00 | 153.00 | 158.00 | 668,844 |
| 2024-10-24 | 158.50 | 158.50 | 158.00 | 158.50 | 1,563,413 |
| 2024-10-23 | 158.00 | 159.00 | 158.00 | 158.00 | 681,985 |
| 2024-10-22 | 159.00 | 159.00 | 156.00 | 156.00 | 495,212 |
| 2024-10-21 | 162.50 | 158.00 | 158.00 | 158.00 | 217,484 |
| 2024-10-18 | 162.00 | 163.00 | 162.00 | 163.00 | 278,745 |
| 2024-10-17 | 162.00 | 163.00 | 161.50 | 163.00 | 214,436 |
| 2024-10-16 | 162.50 | 163.50 | 161.50 | 162.50 | 742,596 |
| 2024-10-15 | 159.50 | 163.50 | 162.00 | 162.50 | 303,807 |
| 2024-10-14 | 158.00 | 160.00 | 158.00 | 160.00 | 258,200 |
| 2024-10-11 | 152.00 | 156.00 | 153.00 | 156.00 | 235,942 |
| 2024-10-10 | 149.00 | 153.00 | 148.00 | 153.00 | 363,873 |
| 2024-10-09 | 144.00 | 149.00 | 144.00 | 149.00 | 215,421 |
| 2024-10-08 | 141.50 | 145.00 | 141.50 | 145.00 | 1,672,141 |
| 2024-10-07 | 142.00 | 142.50 | 141.50 | 142.50 | 547,965 |
| 2024-10-04 | 145.50 | 144.00 | 140.00 | 140.00 | 974,834 |
| 2024-10-03 | 147.00 | 147.00 | 145.00 | 145.00 | 423,066 |
| 2024-10-02 | 149.00 | 149.50 | 145.00 | 146.00 | 447,578 |
| 2024-10-01 | 150.00 | 150.00 | 149.00 | 149.00 | 2,948,423 |
| 2024-09-30 | 151.00 | 151.00 | 147.50 | 150.00 | 2,247,593 |
| 2024-09-27 | 151.50 | 150.00 | 150.00 | 150.00 | 321,293 |
| 2024-09-26 | 210.00 | 151.00 | 151.00 | 151.00 | 466,998 |