Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-05 | 297.00 | 312.00 | 297.00 | 306.00 | 184,568 |
| 2026-06-04 | 300.00 | 306.00 | 289.00 | 305.00 | 220,737 |
| 2026-06-03 | 317.50 | 317.50 | 290.00 | 292.50 | 399,451 |
| 2026-06-02 | 302.00 | 310.00 | 301.50 | 303.50 | 1,485,490 |
| 2026-06-01 | 334.50 | 334.50 | 302.50 | 302.50 | 236,627 |
| 2026-05-29 | 334.00 | 334.00 | 316.00 | 317.50 | 469,946 |
| 2026-05-28 | 313.50 | 321.00 | 312.00 | 320.50 | 213,435 |
| 2026-05-27 | 296.00 | 316.50 | 296.00 | 313.00 | 239,945 |
| 2026-05-26 | 298.50 | 318.50 | 298.50 | 310.00 | 154,794 |
| 2026-05-25 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2026-05-22 | 298.50 | 314.50 | 298.00 | 304.50 | 250,178 |
| 2026-05-21 | 310.00 | 317.50 | 310.00 | 314.00 | 579,101 |
| 2026-05-20 | 294.50 | 317.50 | 289.50 | 315.50 | 1,200,363 |
| 2026-05-19 | 305.50 | 305.50 | 293.50 | 293.50 | 355,555 |
| 2026-05-18 | 299.00 | 306.00 | 294.50 | 301.50 | 1,220,215 |
| 2026-05-15 | 307.00 | 310.00 | 298.00 | 300.50 | 392,799 |
| 2026-05-14 | 308.50 | 313.50 | 306.50 | 311.50 | 757,239 |
| 2026-05-13 | 322.50 | 323.50 | 304.50 | 309.00 | 299,187 |
| 2026-05-12 | 314.50 | 323.00 | 313.00 | 320.00 | 366,154 |
| 2026-05-11 | 332.50 | 333.00 | 325.00 | 326.00 | 459,495 |
| 2026-05-08 | 312.00 | 331.50 | 312.00 | 323.50 | 344,863 |
| 2026-05-07 | 312.00 | 334.00 | 312.00 | 324.50 | 527,658 |
| 2026-05-06 | 300.50 | 332.50 | 300.50 | 318.50 | 587,022 |
| 2026-05-05 | 320.00 | 325.00 | 309.00 | 314.50 | 266,132 |
| 2026-05-04 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2026-05-01 | 348.50 | 348.50 | 322.50 | 329.00 | 310,319 |
| 2026-04-30 | 331.00 | 341.50 | 326.00 | 328.00 | 539,288 |
| 2026-04-29 | 323.00 | 340.00 | 323.00 | 332.00 | 182,793 |
| 2026-04-28 | 339.50 | 353.50 | 336.00 | 340.00 | 253,049 |
| 2026-04-27 | 346.00 | 351.00 | 340.00 | 343.50 | 206,339 |
| 2026-04-24 | 335.50 | 349.50 | 335.50 | 340.50 | 184,852 |
| 2026-04-23 | 354.00 | 358.00 | 348.50 | 351.00 | 184,267 |
| 2026-04-22 | 366.00 | 377.00 | 357.00 | 357.00 | 446,667 |
| 2026-04-21 | 371.00 | 389.50 | 361.00 | 375.00 | 763,179 |
| 2026-04-20 | 374.50 | 374.50 | 368.00 | 373.50 | 94,538 |
| 2026-04-17 | 349.00 | 378.50 | 349.00 | 375.50 | 377,520 |
| 2026-04-16 | 362.00 | 371.50 | 362.00 | 366.00 | 191,826 |
| 2026-04-15 | 366.50 | 372.00 | 360.00 | 370.50 | 281,602 |
| 2026-04-14 | 335.00 | 367.00 | 335.00 | 367.00 | 293,996 |
| 2026-04-13 | 352.00 | 354.50 | 347.00 | 353.50 | 443,962 |
| 2026-04-10 | 348.00 | 361.00 | 348.00 | 359.00 | 295,554 |
| 2026-04-09 | 354.50 | 355.00 | 347.00 | 352.50 | 297,534 |
| 2026-04-08 | 356.00 | 368.00 | 352.00 | 355.50 | 329,636 |
| 2026-04-07 | 340.50 | 341.50 | 331.50 | 339.50 | 325,151 |
| 2026-04-06 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-04-03 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-04-02 | 345.00 | 345.00 | 324.00 | 335.00 | 314,834 |
| 2026-04-01 | 332.00 | 333.00 | 327.00 | 330.50 | 636,597 |
| 2026-03-31 | 298.50 | 322.00 | 298.50 | 320.00 | 581,354 |
| 2026-03-30 | 310.00 | 315.50 | 302.50 | 315.00 | 982,266 |
| 2026-03-27 | 345.00 | 345.00 | 310.00 | 310.00 | 552,788 |
| 2026-03-26 | 346.50 | 346.50 | 331.00 | 331.00 | 165,885 |
| 2026-03-25 | 349.50 | 356.00 | 346.50 | 354.50 | 844,070 |
| 2026-03-24 | 345.00 | 346.50 | 340.50 | 344.50 | 151,626 |
| 2026-03-23 | 339.00 | 350.00 | 323.00 | 346.00 | 348,470 |
| 2026-03-20 | 362.00 | 369.50 | 335.50 | 335.50 | 653,735 |
| 2026-03-19 | 367.00 | 373.50 | 357.50 | 367.50 | 502,550 |
| 2026-03-18 | 375.00 | 381.50 | 369.50 | 379.00 | 267,081 |
| 2026-03-17 | 375.50 | 375.50 | 351.00 | 370.00 | 962,258 |
| 2026-03-16 | 365.00 | 376.50 | 348.00 | 359.00 | 3,534,977 |
| 2026-03-13 | 361.00 | 383.00 | 361.00 | 379.50 | 368,487 |
| 2026-03-12 | 401.00 | 418.00 | 360.50 | 360.50 | 1,339,242 |
| 2026-03-11 | 392.00 | 415.00 | 388.50 | 411.00 | 474,401 |
| 2026-03-10 | 395.00 | 398.50 | 388.50 | 396.50 | 785,595 |
| 2026-03-09 | 415.00 | 415.00 | 367.00 | 383.50 | 1,518,177 |
| 2026-03-06 | 375.50 | 401.00 | 375.50 | 393.50 | 934,364 |
| 2026-03-05 | 380.00 | 401.00 | 380.00 | 397.00 | 910,700 |
| 2026-03-04 | 397.50 | 402.00 | 384.00 | 399.50 | 351,956 |
| 2026-03-03 | 432.00 | 432.00 | 372.50 | 391.00 | 263,990 |
| 2026-03-02 | 392.00 | 416.00 | 392.00 | 410.00 | 399,745 |
| 2026-02-27 | 420.00 | 420.00 | 389.50 | 394.00 | 6,110,296 |
| 2026-02-26 | 398.00 | 430.50 | 398.00 | 414.50 | 916,736 |
| 2026-02-25 | 399.00 | 428.00 | 399.00 | 418.00 | 402,426 |
| 2026-02-24 | 431.50 | 440.50 | 418.50 | 420.50 | 303,275 |
| 2026-02-23 | 449.50 | 451.50 | 442.00 | 442.00 | 234,554 |
| 2026-02-20 | 455.00 | 455.00 | 448.00 | 450.00 | 224,364 |
| 2026-02-19 | 461.50 | 465.50 | 449.50 | 449.50 | 524,779 |
| 2026-02-18 | 455.50 | 462.50 | 451.00 | 457.50 | 269,293 |
| 2026-02-17 | 455.50 | 459.00 | 449.50 | 454.00 | 118,042 |
| 2026-02-16 | 452.50 | 459.00 | 447.00 | 455.00 | 123,911 |
| 2026-02-13 | 483.00 | 483.00 | 447.50 | 447.50 | 373,430 |
| 2026-02-12 | 492.00 | 492.00 | 451.50 | 451.50 | 356,592 |
| 2026-02-11 | 509.00 | 509.00 | 467.00 | 467.00 | 285,278 |
| 2026-02-10 | 488.00 | 489.50 | 483.50 | 486.00 | 233,861 |
| 2026-02-09 | 490.00 | 497.50 | 482.50 | 484.50 | 380,193 |
| 2026-02-06 | 487.00 | 490.50 | 481.00 | 490.50 | 265,006 |
| 2026-02-05 | 497.00 | 502.00 | 482.50 | 490.00 | 350,696 |
| 2026-02-04 | 517.00 | 517.00 | 489.00 | 493.00 | 525,309 |
| 2026-02-03 | 476.00 | 496.50 | 470.00 | 493.00 | 353,956 |
| 2026-02-02 | 454.00 | 478.50 | 454.00 | 476.50 | 1,806,330 |
| 2026-01-30 | 470.00 | 478.50 | 466.50 | 468.00 | 451,981 |
| 2026-01-29 | 462.00 | 474.50 | 462.00 | 471.00 | 498,810 |
| 2026-01-28 | 486.50 | 486.50 | 458.50 | 460.50 | 237,334 |
| 2026-01-27 | 465.00 | 465.00 | 458.50 | 463.50 | 197,994 |
| 2026-01-26 | 458.00 | 464.00 | 454.00 | 463.50 | 639,624 |
| 2026-01-23 | 460.00 | 466.50 | 454.00 | 455.00 | 233,985 |
| 2026-01-22 | 428.00 | 463.50 | 428.00 | 463.50 | 771,044 |
| 2026-01-21 | 457.50 | 457.50 | 433.50 | 437.00 | 425,766 |
| 2026-01-20 | 460.00 | 460.00 | 434.50 | 439.50 | 325,667 |
| 2026-01-19 | 438.00 | 447.00 | 437.50 | 443.00 | 220,786 |
| 2026-01-16 | 460.00 | 460.00 | 433.50 | 439.50 | 277,756 |
| 2026-01-15 | 460.50 | 460.50 | 431.00 | 431.00 | 861,914 |
| 2026-01-14 | 460.50 | 460.50 | 423.50 | 439.50 | 1,237,522 |
| 2026-01-13 | 468.00 | 468.00 | 439.00 | 441.00 | 3,299,148 |
| 2026-01-12 | 477.00 | 477.00 | 457.00 | 457.00 | 1,765,104 |
| 2026-01-09 | 487.50 | 488.00 | 467.50 | 469.00 | 4,243,932 |
| 2026-01-08 | 483.50 | 490.50 | 481.50 | 485.00 | 162,259 |
| 2026-01-07 | 510.00 | 510.00 | 481.00 | 484.50 | 180,823 |
| 2026-01-06 | 505.00 | 518.00 | 500.00 | 500.00 | 447,981 |
| 2026-01-05 | 464.50 | 514.00 | 464.50 | 504.00 | 476,982 |
| 2026-01-02 | 473.00 | 490.50 | 473.00 | 490.00 | 188,884 |
| 2026-01-01 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-12-31 | 490.00 | 490.50 | 480.00 | 486.00 | 118,839 |
| 2025-12-30 | 485.50 | 493.00 | 481.50 | 491.50 | 128,201 |
| 2025-12-29 | 478.50 | 489.50 | 478.00 | 485.50 | 114,358 |
| 2025-12-26 | 476.50 | 476.50 | 476.50 | 476.50 | 0 |
| 2025-12-25 | 476.50 | 476.50 | 476.50 | 476.50 | 0 |
| 2025-12-24 | 480.00 | 481.50 | 476.50 | 476.50 | 63,519 |
| 2025-12-23 | 488.50 | 489.50 | 476.50 | 480.00 | 252,272 |
| 2025-12-22 | 470.00 | 488.50 | 470.00 | 488.50 | 691,977 |
| 2025-12-19 | 456.00 | 476.50 | 456.00 | 472.00 | 5,428,052 |
| 2025-12-18 | 465.00 | 467.00 | 440.50 | 463.50 | 663,984 |
| 2025-12-17 | 457.00 | 461.50 | 453.50 | 455.00 | 158,734 |
| 2025-12-16 | 450.00 | 462.60 | 440.20 | 455.00 | 407,901 |
| 2025-12-15 | 446.00 | 460.00 | 446.00 | 449.80 | 264,596 |
| 2025-12-12 | 458.00 | 460.00 | 446.80 | 451.00 | 669,946 |
| 2025-12-11 | 448.00 | 459.40 | 445.00 | 449.20 | 569,313 |
| 2025-12-10 | 428.60 | 447.80 | 427.40 | 442.40 | 284,704 |
| 2025-12-09 | 439.80 | 449.80 | 430.80 | 430.80 | 287,926 |
| 2025-12-08 | 441.60 | 448.80 | 440.00 | 440.00 | 170,432 |
| 2025-12-05 | 444.20 | 449.80 | 439.20 | 444.80 | 139,266 |
| 2025-12-04 | 438.00 | 444.20 | 425.80 | 444.20 | 699,899 |
| 2025-12-03 | 436.20 | 438.80 | 428.00 | 428.60 | 762,038 |
| 2025-12-02 | 412.00 | 435.00 | 412.00 | 435.00 | 673,953 |
| 2025-12-01 | 416.00 | 429.80 | 404.80 | 412.00 | 299,027 |
| 2025-11-28 | 402.00 | 420.00 | 398.00 | 417.40 | 532,892 |
| 2025-11-27 | 392.00 | 401.00 | 389.40 | 401.00 | 536,106 |
| 2025-11-26 | 380.00 | 398.60 | 378.20 | 392.20 | 1,013,627 |
| 2025-11-25 | 370.00 | 379.00 | 369.60 | 379.00 | 615,153 |
| 2025-11-24 | 368.00 | 370.40 | 366.00 | 370.00 | 201,254 |
| 2025-11-21 | 367.00 | 367.60 | 366.00 | 366.40 | 172,924 |
| 2025-11-20 | 373.00 | 373.00 | 369.00 | 369.00 | 338,668 |
| 2025-11-19 | 372.00 | 372.60 | 370.00 | 370.40 | 300,525 |
| 2025-11-18 | 375.00 | 376.00 | 370.00 | 370.00 | 538,680 |
| 2025-11-17 | 374.00 | 378.60 | 374.00 | 377.00 | 243,993 |
| 2025-11-14 | 380.00 | 380.20 | 375.00 | 375.00 | 462,266 |
| 2025-11-13 | 390.00 | 390.00 | 377.60 | 380.00 | 792,681 |
| 2025-11-12 | 382.00 | 385.20 | 378.20 | 385.20 | 856,142 |
| 2025-11-11 | 380.00 | 382.00 | 377.00 | 382.00 | 746,433 |
| 2025-11-10 | 388.20 | 390.00 | 375.00 | 380.00 | 229,239 |
| 2025-11-07 | 377.00 | 390.00 | 377.00 | 390.00 | 210,589 |
| 2025-11-06 | 372.50 | 389.00 | 370.00 | 389.00 | 290,119 |
| 2025-11-05 | 385.00 | 385.00 | 370.00 | 376.00 | 657,430 |
| 2025-11-04 | 385.00 | 390.00 | 380.00 | 382.00 | 564,287 |
| 2025-11-03 | 390.50 | 391.00 | 388.00 | 391.00 | 1,062,893 |
| 2025-10-31 | 405.00 | 405.00 | 390.00 | 391.00 | 2,572,472 |
| 2025-10-30 | 395.00 | 400.50 | 390.00 | 395.00 | 11,454,434 |