Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 49.40 | 49.95 | 48.60 | 49.05 | 1,298,053 |
| 2024-05-08 | 50.20 | 50.20 | 49.15 | 49.25 | 944,199 |
| 2024-05-07 | 49.85 | 50.30 | 48.40 | 49.85 | 981,972 |
| 2024-05-06 | 49.20 | 49.20 | 49.20 | 49.20 | 0 |
| 2024-05-03 | 47.80 | 49.95 | 47.80 | 49.20 | 1,167,450 |
| 2024-05-02 | 48.00 | 48.00 | 46.40 | 47.60 | 1,089,009 |
| 2024-05-01 | 47.90 | 48.45 | 46.80 | 46.80 | 797,853 |
| 2024-04-30 | 48.70 | 48.70 | 47.75 | 47.90 | 608,545 |
| 2024-04-29 | 48.00 | 48.20 | 46.55 | 48.00 | 1,139,550 |
| 2024-04-26 | 48.30 | 49.00 | 47.55 | 47.95 | 1,224,271 |
| 2024-04-25 | 48.50 | 48.60 | 46.90 | 48.15 | 2,317,608 |
| 2024-04-24 | 49.00 | 49.00 | 48.00 | 48.60 | 1,563,668 |
| 2024-04-23 | 49.75 | 49.75 | 48.00 | 48.00 | 644,669 |
| 2024-04-22 | 49.90 | 50.20 | 49.00 | 49.00 | 535,696 |
| 2024-04-19 | 48.95 | 49.00 | 48.00 | 48.60 | 721,762 |
| 2024-04-18 | 48.00 | 49.65 | 48.00 | 48.60 | 2,946,670 |
| 2024-04-17 | 48.10 | 49.45 | 48.00 | 48.65 | 385,580 |
| 2024-04-16 | 50.00 | 50.00 | 48.00 | 48.00 | 1,175,359 |
| 2024-04-15 | 49.80 | 52.70 | 49.50 | 49.50 | 1,201,964 |
| 2024-04-12 | 47.35 | 49.95 | 47.35 | 49.80 | 1,259,312 |
| 2024-04-11 | 47.20 | 48.35 | 46.75 | 48.00 | 1,801,465 |
| 2024-04-10 | 47.25 | 48.95 | 46.45 | 47.80 | 1,332,995 |
| 2024-04-09 | 48.60 | 48.65 | 46.70 | 47.30 | 1,877,290 |
| 2024-04-08 | 50.00 | 50.10 | 48.85 | 49.25 | 691,284 |
| 2024-04-05 | 50.90 | 50.90 | 48.25 | 49.65 | 2,141,735 |
| 2024-04-04 | 49.75 | 50.40 | 49.35 | 49.90 | 1,096,679 |
| 2024-04-03 | 50.90 | 50.90 | 49.05 | 49.80 | 1,202,302 |
| 2024-04-02 | 52.50 | 53.20 | 49.50 | 49.55 | 1,569,538 |
| 2024-04-01 | 52.70 | 52.70 | 52.70 | 52.70 | 0 |
| 2024-03-29 | 52.70 | 52.70 | 52.70 | 52.70 | 0 |
| 2024-03-28 | 55.00 | 55.60 | 52.70 | 52.70 | 3,876,313 |
| 2024-03-27 | 52.80 | 57.50 | 52.80 | 55.80 | 5,144,761 |
| 2024-03-26 | 50.80 | 54.40 | 50.80 | 51.40 | 2,534,192 |
| 2024-03-25 | 48.00 | 51.60 | 48.00 | 51.60 | 1,570,917 |
| 2024-03-22 | 49.20 | 49.30 | 47.20 | 49.00 | 1,792,091 |
| 2024-03-21 | 48.55 | 49.80 | 47.70 | 49.00 | 2,471,376 |
| 2024-03-20 | 50.50 | 51.00 | 47.00 | 48.60 | 4,045,710 |
| 2024-03-19 | 46.15 | 52.00 | 45.50 | 51.20 | 3,856,179 |
| 2024-03-18 | 49.20 | 49.65 | 43.25 | 46.20 | 16,883,898 |
| 2024-03-15 | 53.00 | 54.30 | 49.35 | 49.35 | 4,923,114 |
| 2024-03-14 | 52.70 | 55.50 | 51.60 | 53.90 | 5,888,735 |
| 2024-03-13 | 56.20 | 56.70 | 52.60 | 52.60 | 3,580,693 |
| 2024-03-12 | 62.30 | 62.80 | 55.00 | 57.40 | 7,736,668 |
| 2024-03-11 | 68.80 | 82.40 | 62.10 | 62.10 | 9,969,007 |
| 2024-03-08 | 125.00 | 126.80 | 123.40 | 124.20 | 619,776 |
| 2024-03-07 | 119.40 | 126.80 | 119.40 | 124.80 | 455,826 |
| 2024-03-06 | 118.60 | 123.80 | 118.40 | 122.00 | 217,409 |
| 2024-03-05 | 121.00 | 121.40 | 117.60 | 119.20 | 287,345 |
| 2024-03-04 | 122.40 | 123.40 | 118.60 | 119.20 | 262,240 |
| 2024-03-01 | 124.60 | 124.60 | 120.60 | 122.00 | 217,921 |
| 2024-02-29 | 122.00 | 124.40 | 121.20 | 121.20 | 509,903 |
| 2024-02-28 | 127.00 | 127.20 | 122.40 | 123.00 | 199,612 |
| 2024-02-27 | 125.40 | 127.60 | 124.00 | 126.20 | 223,013 |
| 2024-02-26 | 132.80 | 133.40 | 125.00 | 125.00 | 215,894 |
| 2024-02-23 | 131.00 | 133.00 | 129.60 | 132.00 | 211,037 |
| 2024-02-22 | 128.40 | 133.80 | 128.40 | 131.60 | 273,227 |
| 2024-02-21 | 126.00 | 128.80 | 123.00 | 128.00 | 349,880 |
| 2024-02-20 | 128.80 | 130.00 | 125.20 | 125.40 | 161,524 |
| 2024-02-19 | 130.00 | 132.80 | 129.80 | 131.40 | 115,828 |
| 2024-02-16 | 130.60 | 133.60 | 130.60 | 133.60 | 460,491 |
| 2024-02-15 | 129.60 | 134.40 | 128.80 | 131.20 | 562,445 |
| 2024-02-14 | 126.00 | 130.80 | 123.60 | 128.80 | 592,559 |
| 2024-02-13 | 120.40 | 125.40 | 119.60 | 125.40 | 301,769 |
| 2024-02-12 | 116.00 | 120.20 | 115.80 | 119.60 | 249,033 |
| 2024-02-09 | 116.60 | 117.00 | 115.60 | 115.60 | 79,778 |
| 2024-02-08 | 117.20 | 118.80 | 117.20 | 117.20 | 116,550 |
| 2024-02-07 | 117.80 | 118.20 | 116.60 | 116.60 | 147,397 |
| 2024-02-06 | 118.80 | 118.80 | 116.20 | 117.60 | 118,544 |
| 2024-02-05 | 118.00 | 118.40 | 116.60 | 116.60 | 220,149 |
| 2024-02-02 | 119.20 | 120.40 | 117.80 | 117.80 | 357,874 |
| 2024-02-01 | 116.00 | 119.00 | 115.20 | 118.00 | 368,524 |
| 2024-01-31 | 113.00 | 118.60 | 113.00 | 118.20 | 369,499 |
| 2024-01-30 | 115.80 | 115.80 | 113.20 | 114.40 | 189,840 |
| 2024-01-29 | 118.80 | 118.80 | 114.20 | 114.80 | 220,554 |
| 2024-01-26 | 118.00 | 118.80 | 116.80 | 117.20 | 352,001 |
| 2024-01-25 | 114.40 | 117.80 | 113.20 | 117.80 | 243,328 |
| 2024-01-24 | 112.60 | 115.40 | 111.80 | 114.60 | 220,357 |
| 2024-01-23 | 112.80 | 113.20 | 110.20 | 111.40 | 159,492 |
| 2024-01-22 | 115.60 | 116.40 | 111.20 | 111.20 | 393,972 |
| 2024-01-19 | 117.00 | 118.00 | 114.00 | 114.60 | 4,838,085 |
| 2024-01-18 | 116.60 | 117.20 | 115.20 | 116.00 | 126,092 |
| 2024-01-17 | 120.20 | 120.40 | 114.00 | 116.00 | 655,915 |
| 2024-01-16 | 121.20 | 122.60 | 120.60 | 121.20 | 380,668 |
| 2024-01-15 | 122.00 | 123.20 | 119.80 | 122.60 | 180,539 |
| 2024-01-12 | 118.20 | 121.00 | 117.40 | 121.00 | 313,001 |
| 2024-01-11 | 123.40 | 124.60 | 117.00 | 117.00 | 421,656 |
| 2024-01-10 | 121.80 | 124.60 | 121.00 | 123.40 | 221,114 |
| 2024-01-09 | 122.00 | 124.20 | 122.00 | 122.40 | 107,382 |
| 2024-01-08 | 121.40 | 125.00 | 121.20 | 124.20 | 203,218 |
| 2024-01-05 | 118.40 | 121.80 | 117.40 | 120.80 | 226,416 |
| 2024-01-04 | 120.60 | 120.80 | 117.80 | 118.00 | 316,585 |
| 2024-01-03 | 124.20 | 125.00 | 120.80 | 121.60 | 263,781 |
| 2024-01-02 | 129.20 | 130.40 | 126.20 | 126.20 | 276,842 |
| 2024-01-01 | 129.20 | 129.20 | 129.20 | 129.20 | 0 |
| 2023-12-29 | 131.60 | 131.60 | 129.00 | 129.20 | 101,879 |
| 2023-12-28 | 128.00 | 132.20 | 128.00 | 130.00 | 247,919 |
| 2023-12-27 | 124.20 | 130.00 | 124.20 | 129.00 | 289,421 |
| 2023-12-26 | 127.60 | 127.60 | 127.60 | 127.60 | 0 |
| 2023-12-25 | 127.60 | 127.60 | 127.60 | 127.60 | 0 |
| 2023-12-22 | 123.80 | 127.60 | 123.80 | 127.60 | 208,302 |
| 2023-12-21 | 122.60 | 126.40 | 121.80 | 125.80 | 204,515 |
| 2023-12-20 | 121.20 | 126.20 | 120.80 | 124.00 | 489,118 |
| 2023-12-19 | 122.40 | 122.40 | 117.80 | 121.20 | 144,613 |
| 2023-12-18 | 120.60 | 123.40 | 116.20 | 118.40 | 445,525 |
| 2023-12-15 | 118.00 | 124.00 | 118.00 | 118.00 | 635,589 |
| 2023-12-14 | 112.00 | 120.00 | 109.40 | 120.00 | 1,187,626 |
| 2023-12-13 | 112.60 | 112.60 | 109.20 | 109.40 | 285,653 |
| 2023-12-12 | 116.80 | 116.80 | 111.00 | 111.60 | 335,265 |
| 2023-12-11 | 114.20 | 117.20 | 112.40 | 113.20 | 155,591 |
| 2023-12-08 | 118.00 | 120.20 | 116.60 | 117.40 | 504,716 |
| 2023-12-07 | 119.40 | 119.40 | 115.20 | 117.00 | 202,549 |
| 2023-12-06 | 118.00 | 118.00 | 114.60 | 117.40 | 248,140 |
| 2023-12-05 | 115.80 | 115.80 | 113.00 | 115.20 | 113,066 |
| 2023-12-04 | 112.40 | 114.20 | 112.40 | 113.80 | 184,400 |
| 2023-12-01 | 113.20 | 113.20 | 109.20 | 112.00 | 307,862 |
| 2023-11-30 | 113.60 | 114.60 | 111.20 | 111.20 | 425,791 |
| 2023-11-29 | 112.40 | 114.80 | 112.00 | 114.00 | 227,131 |
| 2023-11-28 | 111.60 | 113.00 | 110.40 | 112.60 | 261,633 |
| 2023-11-27 | 114.20 | 116.20 | 111.00 | 111.80 | 293,120 |
| 2023-11-24 | 115.00 | 115.20 | 112.60 | 114.20 | 166,609 |
| 2023-11-23 | 113.40 | 113.40 | 111.00 | 112.80 | 79,419 |
| 2023-11-22 | 112.20 | 113.00 | 110.00 | 111.20 | 194,356 |
| 2023-11-21 | 113.80 | 115.00 | 111.00 | 111.40 | 293,310 |
| 2023-11-20 | 112.00 | 114.60 | 112.00 | 113.40 | 229,996 |
| 2023-11-17 | 114.40 | 114.60 | 112.00 | 113.80 | 239,401 |
| 2023-11-16 | 117.20 | 117.20 | 112.60 | 113.00 | 184,504 |
| 2023-11-15 | 119.00 | 123.20 | 117.20 | 117.20 | 228,728 |
| 2023-11-14 | 111.60 | 118.80 | 110.60 | 117.00 | 320,108 |
| 2023-11-13 | 113.80 | 116.00 | 112.60 | 113.60 | 224,544 |
| 2023-11-10 | 114.80 | 116.60 | 111.60 | 115.60 | 1,847,469 |
| 2023-11-09 | 122.40 | 122.40 | 115.40 | 117.60 | 1,626,599 |
| 2023-11-08 | 127.00 | 127.00 | 122.40 | 123.80 | 1,388,326 |
| 2023-11-07 | 122.80 | 124.20 | 121.20 | 124.20 | 219,042 |
| 2023-11-06 | 125.00 | 125.60 | 121.00 | 121.40 | 133,181 |
| 2023-11-03 | 119.60 | 124.40 | 119.60 | 123.40 | 268,038 |
| 2023-11-02 | 117.40 | 121.80 | 116.00 | 120.20 | 730,885 |
| 2023-11-01 | 114.00 | 116.20 | 113.00 | 116.20 | 207,295 |
| 2023-10-31 | 113.80 | 116.20 | 113.20 | 115.60 | 191,014 |
| 2023-10-30 | 112.00 | 116.20 | 111.00 | 114.60 | 101,423 |
| 2023-10-27 | 118.20 | 118.20 | 112.80 | 114.60 | 206,971 |
| 2023-10-26 | 113.00 | 116.20 | 113.00 | 115.00 | 152,247 |
| 2023-10-25 | 113.20 | 115.80 | 110.60 | 113.80 | 506,716 |
| 2023-10-24 | 113.80 | 116.40 | 113.80 | 115.60 | 185,783 |
| 2023-10-23 | 114.40 | 116.80 | 112.80 | 116.00 | 273,476 |
| 2023-10-20 | 123.80 | 123.80 | 115.80 | 116.20 | 441,918 |
| 2023-10-19 | 121.40 | 121.40 | 118.40 | 120.00 | 185,194 |
| 2023-10-18 | 126.60 | 126.60 | 120.80 | 121.40 | 258,543 |
| 2023-10-17 | 112.20 | 127.00 | 111.20 | 124.40 | 800,121 |
| 2023-10-16 | 114.00 | 116.20 | 112.00 | 116.00 | 244,665 |
| 2023-10-13 | 123.40 | 123.40 | 112.40 | 112.40 | 240,950 |
| 2023-10-12 | 121.00 | 123.00 | 120.20 | 120.20 | 251,453 |
| 2023-10-11 | 121.40 | 124.20 | 121.00 | 122.20 | 259,299 |
| 2023-10-10 | 113.00 | 122.00 | 112.80 | 121.60 | 253,193 |
| 2023-10-09 | 110.20 | 112.40 | 109.80 | 112.40 | 320,062 |
| 2023-10-06 | 113.60 | 116.40 | 109.40 | 111.60 | 344,788 |
| 2023-10-05 | 117.80 | 117.80 | 112.80 | 115.60 | 463,970 |
| 2023-10-04 | 120.00 | 120.00 | 116.20 | 116.20 | 362,528 |
| 2023-10-03 | 123.80 | 123.80 | 119.40 | 119.40 | 535,472 |
| 2023-10-02 | 127.20 | 127.40 | 122.80 | 122.80 | 432,645 |
| 2023-09-29 | 127.60 | 127.60 | 125.20 | 126.00 | 446,681 |
| 2023-09-28 | 125.20 | 126.80 | 124.20 | 125.00 | 302,463 |
| 2023-09-27 | 125.40 | 126.20 | 122.80 | 125.60 | 369,150 |
| 2023-09-26 | 124.60 | 125.60 | 123.20 | 124.20 | 632,177 |
| 2023-09-25 | 122.00 | 126.00 | 122.00 | 124.00 | 550,768 |
| 2023-09-22 | 124.20 | 125.40 | 122.40 | 123.40 | 742,680 |
| 2023-09-21 | 119.80 | 123.40 | 119.80 | 122.40 | 1,310,070 |
| 2023-09-20 | 124.80 | 125.00 | 121.80 | 121.80 | 534,117 |
| 2023-09-19 | 121.00 | 122.40 | 119.60 | 122.40 | 464,057 |
| 2023-09-18 | 119.20 | 121.80 | 119.20 | 120.40 | 761,077 |
| 2023-09-15 | 124.00 | 124.80 | 119.40 | 122.80 | 8,647,460 |
| 2023-09-14 | 115.40 | 122.00 | 115.40 | 122.00 | 600,760 |
| 2023-09-13 | 118.40 | 119.80 | 114.20 | 117.20 | 454,091 |
| 2023-09-12 | 119.60 | 122.40 | 117.00 | 119.60 | 827,035 |
| 2023-09-11 | 117.00 | 123.20 | 115.40 | 120.00 | 1,668,174 |
| 2023-09-08 | 109.00 | 117.40 | 109.00 | 117.00 | 1,263,390 |
| 2023-09-07 | 107.60 | 109.40 | 107.20 | 109.40 | 412,489 |
| 2023-09-06 | 107.20 | 109.80 | 105.60 | 108.40 | 594,058 |
| 2023-09-05 | 106.00 | 108.00 | 106.00 | 107.00 | 400,157 |
| 2023-09-04 | 106.60 | 108.80 | 105.20 | 106.60 | 395,814 |
| 2023-09-01 | 106.60 | 107.60 | 103.40 | 106.40 | 434,612 |
| 2023-08-31 | 105.80 | 105.80 | 103.60 | 103.60 | 1,158,589 |
| 2023-08-30 | 105.80 | 107.20 | 103.80 | 104.60 | 952,781 |
| 2023-08-29 | 103.20 | 107.00 | 103.20 | 105.80 | 723,863 |
| 2023-08-28 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-08-25 | 107.20 | 107.20 | 102.80 | 103.00 | 526,676 |
| 2023-08-24 | 108.00 | 108.00 | 105.60 | 105.60 | 501,209 |
| 2023-08-23 | 105.20 | 107.40 | 104.40 | 107.20 | 543,479 |
| 2023-08-22 | 107.40 | 108.60 | 105.40 | 105.40 | 607,156 |
| 2023-08-21 | 106.60 | 109.00 | 105.40 | 106.60 | 684,465 |
| 2023-08-18 | 113.00 | 113.00 | 108.40 | 108.80 | 1,473,556 |
| 2023-08-17 | 121.00 | 121.00 | 113.00 | 113.00 | 839,420 |
| 2023-08-16 | 118.60 | 121.60 | 117.40 | 119.40 | 2,171,027 |
| 2023-08-15 | 115.00 | 119.80 | 115.00 | 119.00 | 1,281,016 |
| 2023-08-14 | 114.00 | 118.00 | 113.00 | 116.60 | 930,223 |
| 2023-08-11 | 111.00 | 116.60 | 111.00 | 114.80 | 1,376,858 |
| 2023-08-10 | 113.00 | 114.60 | 110.80 | 114.00 | 1,854,459 |
| 2023-08-09 | 117.80 | 119.60 | 114.80 | 117.40 | 1,291,405 |
| 2023-08-08 | 121.00 | 122.00 | 117.00 | 117.00 | 1,294,489 |
| 2023-08-07 | 120.00 | 124.40 | 120.00 | 123.00 | 1,032,113 |
| 2023-08-04 | 125.40 | 126.00 | 120.20 | 122.80 | 2,422,543 |
| 2023-08-03 | 121.00 | 130.80 | 121.00 | 127.60 | 1,635,710 |
| 2023-08-02 | 127.00 | 127.40 | 119.80 | 123.40 | 3,288,701 |
| 2023-08-01 | 128.60 | 128.60 | 122.00 | 127.00 | 1,584,441 |
| 2023-07-31 | 127.00 | 128.00 | 118.40 | 125.80 | 4,960,221 |
| 2023-07-28 | 152.80 | 152.80 | 118.80 | 128.20 | 9,231,067 |
| 2023-07-27 | 182.60 | 184.00 | 180.40 | 181.00 | 716,693 |
| 2023-07-26 | 183.20 | 183.20 | 181.80 | 182.60 | 261,235 |
| 2023-07-25 | 191.20 | 191.20 | 184.00 | 184.00 | 622,318 |
| 2023-07-24 | 181.00 | 189.40 | 181.00 | 186.00 | 2,074,920 |
| 2023-07-21 | 183.00 | 183.20 | 181.80 | 182.00 | 362,729 |
| 2023-07-20 | 183.00 | 183.60 | 182.60 | 183.00 | 695,269 |
| 2023-07-19 | 182.00 | 185.00 | 182.00 | 183.00 | 2,410,893 |
| 2023-07-18 | 184.80 | 185.00 | 182.80 | 183.40 | 718,936 |
| 2023-07-17 | 185.80 | 187.40 | 183.40 | 183.80 | 262,772 |
| 2023-07-14 | 188.60 | 188.60 | 186.40 | 187.40 | 205,081 |
| 2023-07-13 | 195.80 | 195.80 | 188.60 | 190.00 | 186,456 |
| 2023-07-12 | 192.80 | 193.40 | 186.80 | 191.80 | 270,557 |
| 2023-07-11 | 190.40 | 190.40 | 186.40 | 189.00 | 183,210 |
| 2023-07-10 | 190.60 | 190.60 | 183.40 | 186.20 | 240,767 |
| 2023-07-07 | 182.00 | 187.00 | 182.00 | 186.20 | 581,328 |
| 2023-07-06 | 192.00 | 192.40 | 186.00 | 186.00 | 2,224,616 |
| 2023-07-05 | 199.60 | 199.60 | 191.00 | 192.80 | 143,971 |
| 2023-07-04 | 196.00 | 198.40 | 194.60 | 198.20 | 148,784 |
| 2023-07-03 | 195.20 | 196.80 | 192.00 | 196.20 | 373,458 |
| 2023-06-30 | 187.80 | 193.00 | 187.80 | 190.20 | 623,444 |
| 2023-06-29 | 193.00 | 193.00 | 189.80 | 191.40 | 93,520 |
| 2023-06-28 | 191.60 | 192.80 | 187.80 | 191.80 | 284,072 |
| 2023-06-27 | 189.40 | 189.40 | 185.00 | 188.40 | 140,831 |
| 2023-06-26 | 183.40 | 186.00 | 180.20 | 184.60 | 195,553 |
| 2023-06-23 | 189.00 | 189.00 | 180.80 | 184.20 | 1,579,616 |
| 2023-06-22 | 191.40 | 193.40 | 188.20 | 190.00 | 459,610 |
| 2023-06-21 | 196.00 | 196.00 | 191.20 | 192.20 | 447,315 |
| 2023-06-20 | 195.00 | 197.40 | 193.60 | 193.60 | 373,206 |
| 2023-06-19 | 192.40 | 194.00 | 187.40 | 194.00 | 9,739,205 |
| 2023-06-16 | 197.60 | 199.60 | 191.80 | 193.20 | 598,945 |
| 2023-06-15 | 202.50 | 202.50 | 197.00 | 197.20 | 319,092 |
| 2023-06-14 | 207.00 | 208.50 | 200.00 | 202.00 | 757,569 |
| 2023-06-13 | 214.50 | 214.50 | 205.50 | 207.50 | 349,750 |
| 2023-06-12 | 215.00 | 217.00 | 210.50 | 211.00 | 346,434 |
| 2023-06-09 | 217.50 | 224.50 | 209.00 | 210.00 | 1,331,093 |
| 2023-06-08 | 227.50 | 231.00 | 220.00 | 222.00 | 311,187 |
| 2023-06-07 | 229.00 | 230.00 | 223.50 | 230.00 | 2,349,799 |
| 2023-06-06 | 226.00 | 226.00 | 220.50 | 225.00 | 118,965 |
| 2023-06-05 | 230.50 | 230.50 | 220.00 | 222.00 | 199,920 |
| 2023-06-02 | 222.00 | 225.50 | 217.50 | 224.00 | 151,112 |
| 2023-06-01 | 222.00 | 222.00 | 215.00 | 218.50 | 241,287 |
| 2023-05-31 | 220.00 | 225.50 | 216.50 | 217.00 | 915,183 |
| 2023-05-30 | 229.00 | 229.00 | 221.00 | 221.00 | 254,122 |
| 2023-05-29 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2023-05-26 | 228.50 | 228.50 | 222.00 | 225.50 | 111,613 |
| 2023-05-25 | 227.00 | 227.50 | 219.50 | 224.00 | 129,098 |
| 2023-05-24 | 234.00 | 234.00 | 221.00 | 224.00 | 176,544 |
| 2023-05-23 | 224.50 | 230.50 | 224.50 | 227.00 | 159,916 |
| 2023-05-22 | 224.50 | 228.50 | 224.50 | 228.00 | 211,096 |
| 2023-05-19 | 230.00 | 232.50 | 222.00 | 224.00 | 151,557 |
| 2023-05-18 | 222.00 | 232.00 | 221.00 | 230.00 | 180,834 |
| 2023-05-17 | 218.00 | 221.00 | 217.50 | 219.50 | 177,147 |
| 2023-05-16 | 221.00 | 221.50 | 218.00 | 219.50 | 138,436 |
| 2023-05-15 | 215.50 | 222.50 | 215.50 | 220.00 | 94,676 |
| 2023-05-12 | 222.00 | 223.00 | 218.00 | 219.50 | 55,966 |
| 2023-05-11 | 222.00 | 222.50 | 217.50 | 221.00 | 1,145,198 |
| 2023-05-10 | 224.00 | 225.00 | 220.50 | 221.50 | 312,832 |
| 2023-05-09 | 226.50 | 231.50 | 224.50 | 228.50 | 224,788 |
| 2023-05-08 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-05-05 | 219.50 | 226.50 | 219.50 | 226.00 | 309,243 |
| 2023-05-04 | 222.00 | 222.00 | 214.50 | 216.00 | 227,729 |
| 2023-05-03 | 223.50 | 226.50 | 220.00 | 224.50 | 302,734 |
| 2023-05-02 | 229.00 | 230.50 | 221.50 | 222.00 | 410,763 |
| 2023-05-01 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-04-28 | 220.50 | 230.50 | 220.50 | 225.00 | 243,904 |
| 2023-04-27 | 232.50 | 232.50 | 224.50 | 224.50 | 253,685 |
| 2023-04-26 | 235.00 | 235.00 | 229.00 | 229.50 | 176,455 |
| 2023-04-25 | 235.00 | 236.00 | 228.00 | 232.00 | 246,942 |
| 2023-04-24 | 230.00 | 235.00 | 230.00 | 232.50 | 131,832 |
| 2023-04-21 | 231.50 | 232.00 | 227.00 | 230.50 | 166,070 |
| 2023-04-20 | 233.00 | 234.00 | 231.00 | 232.00 | 300,450 |
| 2023-04-19 | 233.00 | 241.00 | 233.00 | 240.00 | 266,705 |
| 2023-04-18 | 240.00 | 240.50 | 233.50 | 238.00 | 148,103 |
| 2023-04-17 | 228.00 | 240.50 | 228.00 | 238.50 | 509,459 |
| 2023-04-14 | 227.50 | 236.00 | 227.50 | 229.50 | 218,496 |
| 2023-04-13 | 227.00 | 231.00 | 225.00 | 227.50 | 176,745 |
| 2023-04-12 | 225.00 | 233.50 | 225.00 | 228.50 | 235,463 |
| 2023-04-11 | 220.00 | 232.00 | 220.00 | 231.00 | 262,957 |
| 2023-04-10 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-04-07 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-04-06 | 215.50 | 216.50 | 214.00 | 216.00 | 178,507 |
| 2023-04-05 | 220.00 | 220.00 | 212.50 | 214.00 | 273,810 |
| 2023-04-04 | 225.50 | 225.50 | 211.00 | 216.00 | 874,925 |
| 2023-04-03 | 238.00 | 238.50 | 225.50 | 228.00 | 271,828 |
| 2023-03-31 | 233.80 | 243.20 | 232.00 | 237.20 | 676,875 |
| 2023-03-30 | 242.40 | 242.40 | 232.00 | 232.40 | 399,116 |
| 2023-03-29 | 230.00 | 236.40 | 225.20 | 236.40 | 275,887 |
| 2023-03-28 | 225.00 | 226.60 | 219.80 | 225.80 | 375,805 |
| 2023-03-27 | 224.40 | 229.40 | 219.80 | 225.40 | 231,144 |
| 2023-03-24 | 226.00 | 226.00 | 212.60 | 222.60 | 297,763 |
| 2023-03-23 | 220.80 | 230.20 | 216.60 | 225.40 | 163,828 |
| 2023-03-22 | 225.80 | 225.80 | 218.20 | 218.40 | 351,323 |
| 2023-03-21 | 214.00 | 223.80 | 214.00 | 220.20 | 289,074 |
| 2023-03-20 | 213.80 | 221.00 | 208.00 | 217.60 | 303,331 |
| 2023-03-17 | 230.60 | 230.60 | 214.00 | 223.80 | 5,619,042 |
| 2023-03-16 | 233.00 | 233.00 | 221.00 | 223.80 | 150,228 |
| 2023-03-15 | 243.60 | 243.60 | 225.20 | 228.20 | 419,359 |
| 2023-03-14 | 229.80 | 245.40 | 222.00 | 242.20 | 605,911 |
| 2023-03-13 | 231.20 | 233.80 | 223.40 | 228.40 | 272,213 |
| 2023-03-10 | 246.40 | 246.40 | 233.00 | 236.40 | 276,424 |
| 2023-03-09 | 228.40 | 245.80 | 227.00 | 243.80 | 1,379,830 |
| 2023-03-08 | 220.40 | 228.20 | 218.40 | 227.80 | 325,428 |
| 2023-03-07 | 223.00 | 227.60 | 220.00 | 221.20 | 167,696 |
| 2023-03-06 | 218.40 | 228.20 | 218.40 | 222.20 | 378,187 |