FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
FRP Advisory Group PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
125.00000 +0.00 |
126.00 | 124.00 | 125.00 | 1,019,413 |
| 21 Oct 26 |
125.00000 +1.00 |
126.00 | 124.00 | 124.00 | 2,269,778 |
| 20 Oct 26 |
124.00000 +1.00 |
125.00 | 122.00 | 123.00 | 462,939 |
| 19 Oct 26 |
123.00000 -0.50 |
124.00 | 120.00 | 123.00 | 317,394 |
| 16 Oct 26 |
123.50000 +2.50 |
123.90 | 120.00 | 122.00 | 139,056 |
| 15 Oct 26 |
121.00000 -2.50 |
126.00 | 121.00 | 123.50 | 631,652 |
| 14 Oct 26 |
123.50000 +3.50 |
124.02 | 119.00 | 120.00 | 882,143 |
| 13 Oct 26 |
120.00000 +4.00 |
120.20 | 115.33 | 115.50 | 594,547 |
| 12 Oct 26 |
116.00000 +2.00 |
116.00 | 113.00 | 114.00 | 132,971 |
| 09 Oct 26 |
114.00000 +0.00 |
115.00 | 113.00 | 114.00 | 129,768 |
| 08 Oct 26 |
114.00000 +0.00 |
115.00 | 113.00 | 114.00 | 285,715 |
| 07 Oct 26 |
114.00000 +0.00 |
115.00 | 113.10 | 114.00 | 220,819 |
| 06 Oct 26 |
114.00000 +0.00 |
115.00 | 112.50 | 114.00 | 622,133 |
| 05 Oct 26 |
114.00000 -0.50 |
115.00 | 112.66 | 114.50 | 796,095 |
| 02 Oct 26 |
114.50000 -0.50 |
116.00 | 114.00 | 115.00 | 181,849 |
| 01 Oct 26 |
115.00000 -0.75 |
116.50 | 114.00 | 115.75 | 509,316 |
| 30 Sep 26 |
115.75000 +0.00 |
116.50 | 115.00 | 115.75 | 180,611 |
| 29 Sep 26 |
115.75000 +0.25 |
117.00 | 115.00 | 116.00 | 86,916 |
| 28 Sep 26 |
115.50000 -1.00 |
117.00 | 114.00 | 115.50 | 229,619 |
| 25 Sep 26 |
116.50000 +1.50 |
118.00 | 114.68 | 116.50 | 342,159 |
| 24 Sep 26 |
115.00000 -1.00 |
118.00 | 114.00 | 115.00 | 242,678 |
| 23 Sep 26 |
116.00000 -0.50 |
118.00 | 116.00 | 117.00 | 311,718 |
| 22 Sep 26 |
116.50000 +0.50 |
118.00 | 116.00 | 117.00 | 515,606 |
| 21 Sep 26 |
116.00000 -2.50 |
120.00 | 116.00 | 118.50 | 209,329 |
| 18 Sep 26 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 138,524 |
| 17 Sep 26 |
118.50000 -0.50 |
120.00 | 118.00 | 118.50 | 96,448 |
| 16 Sep 26 |
119.00000 +0.50 |
120.00 | 117.00 | 118.00 | 1,727,240 |
| 15 Sep 26 |
118.50000 +0.50 |
119.00 | 117.00 | 118.00 | 388,403 |
| 14 Sep 26 |
118.00000 -1.50 |
120.00 | 117.25 | 119.00 | 1,276,543 |
| 11 Sep 26 |
119.50000 -0.50 |
120.00 | 118.00 | 119.00 | 206,865 |
| 10 Sep 26 |
120.00000 +1.00 |
121.00 | 118.00 | 119.00 | 195,287 |
| 09 Sep 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 170,173 |
| 08 Sep 26 |
119.00000 +0.00 |
119.19 | 118.66 | 119.00 | 36,557 |
| 07 Sep 26 |
119.00000 -0.50 |
121.00 | 118.56 | 119.50 | 95,832 |
| 04 Sep 26 |
119.50000 -1.50 |
121.00 | 118.66 | 120.00 | 671,061 |
| 03 Sep 26 |
121.00000 +2.00 |
121.00 | 118.00 | 119.00 | 2,270,844 |
| 02 Sep 26 |
119.00000 -2.00 |
120.00 | 118.00 | 119.00 | 3,200,365 |
| 01 Sep 26 |
121.00000 +2.00 |
121.00 | 118.00 | 119.00 | 1,110,232 |
| 28 Aug 26 |
119.00000 +0.50 |
120.00 | 118.00 | 119.00 | 269,663 |
| 27 Aug 26 |
118.50000 -1.50 |
120.00 | 118.00 | 119.00 | 364,329 |
| 26 Aug 26 |
120.00000 -0.50 |
120.21 | 119.01 | 120.00 | 353,006 |
| 25 Aug 26 |
120.50000 +0.50 |
120.50 | 118.00 | 119.00 | 2,050,255 |
| 24 Aug 26 |
120.00000 +1.00 |
120.00 | 118.00 | 119.00 | 221,422 |
| 21 Aug 26 |
119.00000 -0.50 |
119.67 | 116.50 | 119.00 | 75,443 |
| 20 Aug 26 |
119.50000 +0.50 |
120.00 | 118.00 | 119.00 | 104,331 |
| 19 Aug 26 |
119.00000 +0.50 |
120.00 | 118.25 | 119.00 | 179,179 |
| 18 Aug 26 |
118.50000 -1.00 |
120.00 | 118.00 | 119.00 | 685,420 |
| 17 Aug 26 |
119.50000 +0.50 |
120.00 | 118.00 | 119.00 | 774,267 |
| 14 Aug 26 |
119.00000 -0.50 |
120.00 | 118.00 | 119.00 | 188,663 |
| 13 Aug 26 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 215,207 |
| 12 Aug 26 |
119.50000 +0.50 |
121.00 | 118.00 | 119.00 | 747,990 |
| 11 Aug 26 |
119.00000 +1.50 |
121.00 | 117.38 | 117.50 | 233,121 |
| 10 Aug 26 |
117.50000 -2.50 |
119.00 | 116.00 | 118.00 | 137,412 |
| 07 Aug 26 |
120.00000 +1.00 |
120.00 | 116.29 | 118.50 | 197,592 |
| 06 Aug 26 |
119.00000 +3.00 |
120.00 | 115.00 | 115.50 | 6,132,530 |
| 05 Aug 26 |
116.00000 +1.00 |
116.00 | 114.00 | 115.00 | 530,483 |
| 04 Aug 26 |
115.00000 -0.50 |
116.00 | 114.00 | 115.00 | 282,054 |
| 03 Aug 26 |
115.50000 +2.00 |
116.00 | 113.00 | 113.50 | 885,583 |
| 31 Jul 26 |
113.50000 +0.00 |
115.00 | 112.10 | 113.00 | 331,100 |
| 30 Jul 26 |
113.50000 +0.50 |
114.00 | 112.00 | 113.50 | 1,086,317 |
| 29 Jul 26 |
113.00000 -1.50 |
115.00 | 113.00 | 114.50 | 751,725 |
| 28 Jul 26 |
114.50000 -0.50 |
115.00 | 114.00 | 115.00 | 1,781,439 |
| 27 Jul 26 |
115.00000 -1.00 |
116.41 | 114.00 | 115.75 | 579,579 |
| 24 Jul 26 |
116.00000 -1.75 |
118.50 | 115.00 | 117.75 | 576,088 |
| 23 Jul 26 |
117.75000 +1.75 |
119.00 | 115.50 | 115.50 | 1,728,937 |
| 22 Jul 26 |
116.00000 +2.50 |
118.00 | 110.56 | 115.50 | 2,180,078 |
| 21 Jul 26 |
113.50000 +4.50 |
114.76 | 108.55 | 109.00 | 499,229 |
| 20 Jul 26 |
109.00000 +0.00 |
110.00 | 108.23 | 109.50 | 306,673 |
| 17 Jul 26 |
109.00000 -0.25 |
110.00 | 108.50 | 109.25 | 684,111 |
| 16 Jul 26 |
109.25000 +0.25 |
110.00 | 108.00 | 108.75 | 3,649,630 |
| 15 Jul 26 |
109.00000 +0.00 |
110.00 | 108.09 | 108.75 | 254,314 |
| 14 Jul 26 |
109.00000 -0.50 |
110.00 | 108.22 | 109.50 | 263,874 |
| 13 Jul 26 |
109.50000 +0.00 |
111.00 | 109.00 | 109.50 | 312,912 |
| 10 Jul 26 |
109.50000 -2.00 |
112.00 | 109.50 | 111.50 | 139,945 |
| 09 Jul 26 |
111.50000 -1.50 |
114.00 | 110.00 | 113.00 | 247,132 |
| 08 Jul 26 |
113.00000 -2.00 |
115.00 | 112.50 | 114.00 | 130,507 |
| 07 Jul 26 |
115.00000 +0.50 |
115.99 | 113.00 | 114.50 | 99,167 |
| 06 Jul 26 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 1,065,475 |
| 03 Jul 26 |
114.50000 -1.50 |
115.99 | 113.00 | 114.50 | 108,803 |
| 02 Jul 26 |
116.00000 +1.50 |
116.00 | 113.00 | 114.50 | 86,366 |
| 01 Jul 26 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 107,732 |
| 30 Jun 26 |
114.50000 +0.50 |
115.70 | 113.72 | 114.00 | 203,515 |
| 29 Jun 26 |
114.00000 +0.50 |
114.34 | 113.00 | 113.50 | 281,510 |
| 26 Jun 26 |
113.50000 +1.00 |
114.00 | 112.00 | 113.50 | 160,218 |
| 25 Jun 26 |
112.50000 -0.50 |
114.16 | 112.00 | 112.50 | 93,934 |
| 24 Jun 26 |
113.00000 -1.00 |
114.00 | 112.00 | 113.50 | 188,514 |
| 23 Jun 26 |
114.00000 +1.00 |
115.00 | 112.00 | 113.00 | 358,456 |
| 22 Jun 26 |
113.00000 -2.00 |
115.80 | 113.00 | 115.00 | 200,554 |
| 19 Jun 26 |
115.00000 -0.50 |
115.60 | 114.00 | 115.00 | 108,955 |
| 18 Jun 26 |
115.50000 -1.50 |
117.25 | 114.00 | 117.00 | 210,938 |
| 17 Jun 26 |
117.00000 -1.50 |
118.00 | 116.00 | 118.00 | 87,585 |
| 16 Jun 26 |
118.50000 +1.00 |
119.00 | 115.00 | 116.50 | 144,708 |
| 15 Jun 26 |
117.50000 +0.50 |
119.00 | 116.00 | 117.50 | 327,312 |
| 12 Jun 26 |
117.00000 +0.00 |
118.00 | 115.10 | 117.00 | 156,641 |
| 11 Jun 26 |
117.00000 +0.50 |
118.75 | 115.00 | 116.50 | 121,917 |
| 10 Jun 26 |
116.50000 -0.50 |
119.00 | 115.06 | 117.50 | 152,611 |
| 09 Jun 26 |
117.00000 +0.00 |
118.69 | 116.00 | 116.50 | 307,626 |
| 08 Jun 26 |
117.00000 +0.00 |
118.00 | 115.00 | 116.00 | 297,426 |
| 05 Jun 26 |
117.00000 +4.00 |
118.00 | 111.80 | 112.50 | 364,036 |
| 04 Jun 26 |
113.00000 +1.00 |
113.00 | 110.00 | 111.00 | 428,273 |
| 03 Jun 26 |
112.00000 +0.50 |
114.00 | 110.00 | 111.50 | 326,656 |
| 02 Jun 26 |
111.50000 +1.25 |
112.00 | 109.50 | 110.25 | 546,756 |
| 01 Jun 26 |
110.25000 -0.75 |
111.00 | 109.10 | 110.75 | 385,769 |
| 29 May 26 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 257,051 |
| 28 May 26 |
111.00000 -2.50 |
113.07 | 110.55 | 113.07 | 201,386 |
| 27 May 26 |
113.50000 +0.00 |
113.90 | 111.00 | 113.00 | 500,045 |
| 26 May 26 |
113.50000 +1.50 |
114.00 | 111.10 | 112.00 | 211,685 |
| 22 May 26 |
112.00000 -0.50 |
112.00 | 108.30 | 111.00 | 553,236 |
| 21 May 26 |
112.50000 +1.00 |
113.99 | 110.27 | 111.50 | 419,364 |
| 20 May 26 |
111.50000 +1.00 |
113.00 | 108.00 | 110.50 | 3,928,046 |
| 19 May 26 |
110.50000 +0.00 |
112.00 | 110.10 | 111.50 | 164,910 |
| 18 May 26 |
110.50000 -1.50 |
113.00 | 110.00 | 112.50 | 363,914 |
| 15 May 26 |
112.00000 -1.00 |
117.00 | 111.34 | 113.50 | 1,512,725 |
| 14 May 26 |
113.00000 -1.00 |
114.50 | 112.00 | 112.50 | 566,320 |
| 13 May 26 |
114.00000 -1.50 |
114.50 | 114.00 | 114.50 | 1,944,301 |
| 12 May 26 |
115.50000 -1.00 |
117.00 | 115.22 | 116.50 | 220,633 |
| 11 May 26 |
116.50000 +0.00 |
117.00 | 116.00 | 116.50 | 241,241 |
| 08 May 26 |
116.50000 +0.00 |
117.90 | 116.00 | 116.50 | 398,005 |
| 07 May 26 |
116.50000 +0.00 |
118.00 | 116.00 | 117.00 | 359,266 |
| 06 May 26 |
116.50000 -2.00 |
119.00 | 115.50 | 119.00 | 703,392 |
| 05 May 26 |
118.50000 +0.25 |
119.00 | 117.19 | 118.00 | 236,853 |
| 01 May 26 |
118.25000 -0.75 |
120.00 | 118.00 | 119.00 | 361,130 |
| 30 Apr 26 |
119.00000 +0.00 |
119.30 | 118.00 | 119.00 | 88,205 |
| 29 Apr 26 |
119.00000 -0.50 |
121.00 | 118.00 | 119.00 | 306,429 |
| 28 Apr 26 |
119.50000 +1.50 |
119.97 | 117.75 | 118.00 | 137,924 |
| 27 Apr 26 |
118.00000 -1.00 |
119.88 | 117.00 | 118.50 | 375,392 |
| 24 Apr 26 |
119.00000 -1.00 |
120.35 | 117.20 | 120.35 | 161,105 |
| 23 Apr 26 |
120.00000 -3.00 |
123.94 | 119.88 | 123.00 | 157,581 |
| 22 Apr 26 |
123.00000 +3.00 |
124.00 | 119.00 | 120.50 | 252,718 |
| 21 Apr 26 |
120.00000 +1.00 |
128.50 | 118.00 | 119.00 | 370,226 |
| 20 Apr 26 |
119.00000 +2.00 |
120.00 | 116.00 | 117.50 | 270,497 |
| 17 Apr 26 |
117.00000 +1.50 |
119.00 | 115.00 | 116.50 | 309,825 |
| 16 Apr 26 |
115.50000 -0.50 |
117.95 | 115.00 | 116.00 | 495,747 |
| 15 Apr 26 |
116.00000 -1.00 |
117.75 | 115.10 | 117.00 | 142,845 |
| 14 Apr 26 |
117.00000 +0.50 |
119.00 | 116.00 | 116.50 | 178,781 |
| 13 Apr 26 |
116.50000 -3.00 |
119.00 | 115.04 | 118.50 | 349,015 |
| 10 Apr 26 |
119.50000 +3.50 |
120.00 | 119.00 | 119.00 | 213,085 |
| 09 Apr 26 |
116.00000 -4.00 |
120.50 | 115.00 | 116.50 | 390,406 |
| 08 Apr 26 |
120.00000 +5.00 |
120.00 | 113.00 | 114.50 | 202,876 |
| 07 Apr 26 |
115.00000 +1.00 |
117.00 | 113.00 | 115.50 | 556,840 |
| 02 Apr 26 |
114.00000 +0.00 |
116.00 | 112.00 | 112.00 | 366,015 |
| 01 Apr 26 |
114.00000 +4.50 |
114.96 | 110.47 | 110.50 | 591,063 |
| 31 Mar 26 |
109.50000 -0.50 |
111.70 | 109.50 | 110.00 | 697,376 |
| 30 Mar 26 |
110.00000 +2.50 |
110.50 | 106.68 | 107.25 | 581,802 |
| 27 Mar 26 |
107.50000 +0.75 |
107.70 | 105.03 | 106.25 | 283,630 |
| 26 Mar 26 |
106.75000 -2.50 |
108.54 | 105.84 | 108.54 | 578,281 |
| 25 Mar 26 |
109.25000 +5.75 |
110.00 | 103.00 | 103.50 | 358,540 |
| 24 Mar 26 |
103.50000 +0.00 |
104.50 | 103.00 | 103.50 | 428,818 |
| 23 Mar 26 |
103.50000 -3.00 |
106.96 | 102.26 | 106.50 | 829,694 |
| 20 Mar 26 |
106.50000 -4.00 |
111.00 | 106.00 | 110.50 | 359,969 |
| 19 Mar 26 |
110.50000 +0.75 |
110.80 | 108.00 | 108.75 | 387,339 |
| 18 Mar 26 |
109.75000 +1.75 |
111.50 | 107.70 | 107.70 | 592,991 |
| 17 Mar 26 |
108.00000 +2.00 |
109.00 | 106.75 | 106.75 | 360,692 |
| 16 Mar 26 |
106.00000 -4.00 |
112.00 | 106.00 | 110.25 | 764,161 |
| 13 Mar 26 |
110.00000 +1.50 |
110.25 | 108.00 | 109.50 | 490,130 |
| 12 Mar 26 |
108.50000 -2.50 |
111.16 | 108.50 | 111.16 | 429,710 |
| 11 Mar 26 |
111.00000 +3.00 |
112.98 | 110.00 | 110.50 | 348,881 |
| 10 Mar 26 |
108.00000 +4.00 |
113.00 | 107.00 | 107.50 | 683,374 |
| 09 Mar 26 |
104.00000 -5.00 |
113.00 | 104.00 | 111.50 | 559,378 |
| 06 Mar 26 |
109.00000 -3.00 |
115.00 | 109.00 | 114.50 | 457,317 |
| 05 Mar 26 |
112.00000 -3.50 |
115.00 | 112.00 | 114.00 | 530,309 |
| 04 Mar 26 |
115.50000 +1.50 |
116.00 | 113.50 | 114.00 | 499,348 |
| 03 Mar 26 |
114.00000 -4.50 |
119.99 | 112.60 | 119.00 | 534,883 |
| 02 Mar 26 |
118.50000 -3.00 |
122.00 | 117.22 | 121.00 | 297,622 |
| 27 Feb 26 |
121.50000 -3.50 |
124.93 | 121.01 | 124.50 | 531,765 |
| 26 Feb 26 |
125.00000 -0.50 |
126.00 | 123.10 | 125.50 | 342,462 |
| 25 Feb 26 |
125.50000 -0.50 |
127.00 | 125.00 | 125.50 | 211,179 |
| 24 Feb 26 |
126.00000 -2.00 |
128.00 | 125.16 | 128.00 | 231,980 |
| 23 Feb 26 |
128.00000 -0.50 |
129.00 | 126.00 | 128.50 | 203,323 |
| 20 Feb 26 |
128.50000 -2.50 |
130.00 | 128.00 | 128.50 | 495,325 |
| 19 Feb 26 |
131.00000 -1.00 |
131.00 | 128.03 | 131.00 | 122,227 |
| 18 Feb 26 |
132.00000 +0.00 |
132.00 | 130.66 | 131.50 | 63,743 |
| 17 Feb 26 |
132.00000 -0.50 |
133.00 | 131.00 | 132.50 | 430,935 |
| 16 Feb 26 |
132.50000 +1.50 |
133.96 | 131.00 | 131.00 | 143,745 |
| 13 Feb 26 |
131.00000 -2.25 |
133.50 | 130.66 | 133.25 | 128,460 |
| 12 Feb 26 |
133.25000 +0.25 |
133.93 | 133.00 | 133.93 | 154,107 |
| 11 Feb 26 |
133.00000 -2.50 |
135.88 | 133.00 | 135.50 | 293,376 |
| 10 Feb 26 |
135.50000 -1.50 |
137.40 | 135.22 | 137.00 | 86,363 |
| 09 Feb 26 |
137.00000 +0.00 |
139.00 | 136.00 | 137.50 | 254,565 |
| 06 Feb 26 |
137.00000 +1.50 |
137.50 | 135.20 | 135.25 | 239,449 |
| 05 Feb 26 |
135.50000 +0.00 |
136.00 | 134.27 | 135.25 | 256,894 |
| 04 Feb 26 |
135.50000 +1.00 |
136.00 | 134.00 | 135.00 | 93,261 |
| 03 Feb 26 |
134.50000 +1.00 |
135.00 | 133.50 | 133.50 | 155,881 |
| 02 Feb 26 |
133.50000 +0.00 |
134.00 | 130.02 | 133.50 | 71,828 |
| 30 Jan 26 |
133.50000 +0.50 |
133.99 | 133.00 | 133.25 | 263,504 |
| 29 Jan 26 |
133.00000 +1.00 |
133.00 | 132.02 | 132.02 | 130,457 |
| 28 Jan 26 |
132.00000 -2.25 |
134.50 | 131.33 | 134.25 | 159,617 |
| 27 Jan 26 |
134.25000 +1.25 |
134.93 | 132.03 | 133.50 | 1,323,250 |
| 26 Jan 26 |
133.00000 -0.50 |
135.00 | 131.20 | 133.00 | 112,179 |
| 23 Jan 26 |
133.50000 +2.00 |
133.50 | 131.00 | 131.50 | 313,895 |
| 22 Jan 26 |
131.50000 +0.50 |
132.00 | 130.55 | 131.00 | 359,571 |
| 21 Jan 26 |
131.00000 +1.50 |
131.13 | 128.26 | 129.00 | 1,246,724 |
| 20 Jan 26 |
129.50000 -1.50 |
131.00 | 129.00 | 130.50 | 124,014 |
| 19 Jan 26 |
131.00000 -3.50 |
135.00 | 130.25 | 134.50 | 602,646 |
| 16 Jan 26 |
134.50000 +0.00 |
135.00 | 132.50 | 134.50 | 208,057 |
| 15 Jan 26 |
134.50000 +0.50 |
136.00 | 133.40 | 133.50 | 225,246 |
| 14 Jan 26 |
134.00000 +1.50 |
134.00 | 132.15 | 132.50 | 262,555 |
| 13 Jan 26 |
132.50000 -1.00 |
134.00 | 132.00 | 133.50 | 683,715 |
| 12 Jan 26 |
133.50000 -1.50 |
135.20 | 133.00 | 135.20 | 171,242 |
| 09 Jan 26 |
135.00000 +0.00 |
137.00 | 134.50 | 136.00 | 364,419 |
| 08 Jan 26 |
135.00000 -1.00 |
137.00 | 134.00 | 136.50 | 1,639,656 |
| 07 Jan 26 |
136.00000 -1.50 |
137.50 | 136.00 | 137.50 | 296,944 |
| 06 Jan 26 |
137.50000 -1.00 |
139.00 | 137.00 | 138.50 | 756,939 |
| 05 Jan 26 |
138.50000 +2.50 |
139.00 | 135.01 | 135.50 | 358,109 |
| 02 Jan 26 |
136.00000 +2.00 |
137.00 | 133.50 | 134.00 | 184,410 |
| 31 Dec 25 |
134.00000 -0.50 |
135.00 | 133.00 | 134.50 | 64,475 |
| 30 Dec 25 |
134.50000 +1.50 |
134.50 | 132.02 | 133.00 | 41,814 |
| 29 Dec 25 |
133.00000 -0.50 |
134.99 | 132.00 | 133.50 | 61,076 |
| 24 Dec 25 |
133.50000 +0.50 |
134.25 | 132.03 | 133.00 | 35,096 |
| 23 Dec 25 |
133.00000 +2.00 |
134.00 | 130.50 | 131.25 | 237,241 |
| 22 Dec 25 |
131.00000 +0.50 |
132.99 | 130.14 | 131.00 | 562,417 |
| 19 Dec 25 |
130.50000 -6.50 |
138.00 | 130.00 | 137.50 | 669,732 |
| 18 Dec 25 |
137.00000 -0.50 |
143.98 | 136.00 | 143.00 | 679,457 |
| 17 Dec 25 |
137.50000 -6.00 |
144.28 | 137.50 | 144.00 | 189,302 |
| 16 Dec 25 |
143.50000 +0.00 |
144.93 | 143.00 | 143.50 | 123,581 |
| 15 Dec 25 |
143.50000 -0.50 |
145.70 | 143.00 | 144.00 | 228,633 |
| 12 Dec 25 |
144.00000 +0.00 |
144.00 | 143.00 | 143.50 | 110,171 |
| 11 Dec 25 |
144.00000 +1.00 |
144.85 | 143.00 | 143.50 | 327,718 |
| 10 Dec 25 |
143.00000 +0.00 |
144.00 | 142.00 | 142.50 | 229,236 |
| 09 Dec 25 |
143.00000 +0.00 |
143.00 | 142.00 | 143.00 | 155,119 |
| 08 Dec 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 192,143 |
| 05 Dec 25 |
143.00000 +0.50 |
143.00 | 142.00 | 142.50 | 254,637 |
| 04 Dec 25 |
142.50000 -1.00 |
144.00 | 142.00 | 143.50 | 140,290 |
| 03 Dec 25 |
143.50000 +1.50 |
144.70 | 140.00 | 142.00 | 151,391 |
| 02 Dec 25 |
142.00000 -1.00 |
143.20 | 141.00 | 142.50 | 102,656 |
| 01 Dec 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 99,302 |
| 28 Nov 25 |
143.00000 +0.00 |
143.97 | 142.00 | 143.00 | 127,567 |
| 27 Nov 25 |
143.00000 +1.00 |
143.90 | 141.98 | 141.98 | 350,884 |
| 26 Nov 25 |
142.00000 -1.00 |
143.00 | 141.00 | 142.50 | 79,584 |
| 25 Nov 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 144,951 |
| 24 Nov 25 |
143.00000 +0.50 |
144.40 | 142.00 | 142.50 | 247,673 |
| 21 Nov 25 |
142.50000 +2.00 |
143.00 | 140.00 | 141.00 | 283,359 |
| 20 Nov 25 |
140.50000 -2.00 |
145.00 | 140.50 | 141.50 | 210,434 |
| 19 Nov 25 |
142.50000 +3.00 |
144.00 | 138.00 | 139.50 | 1,685,947 |
| 18 Nov 25 |
139.50000 -1.00 |
142.00 | 138.00 | 140.00 | 191,238 |
| 17 Nov 25 |
140.50000 +0.50 |
142.00 | 139.00 | 140.00 | 608,611 |
| 14 Nov 25 |
140.00000 +0.00 |
142.00 | 139.03 | 140.50 | 131,658 |
| 13 Nov 25 |
140.00000 +0.00 |
140.90 | 139.00 | 140.00 | 83,964 |
| 12 Nov 25 |
140.00000 +0.00 |
141.00 | 139.00 | 140.00 | 71,058 |
| 11 Nov 25 |
140.00000 +0.00 |
141.00 | 139.00 | 140.00 | 116,034 |
| 10 Nov 25 |
140.00000 -0.50 |
140.84 | 139.00 | 140.50 | 106,872 |
| 07 Nov 25 |
140.50000 +0.50 |
141.00 | 139.00 | 140.00 | 158,884 |
| 06 Nov 25 |
140.00000 +1.00 |
142.00 | 139.43 | 141.50 | 198,263 |
| 05 Nov 25 |
139.00000 -2.00 |
143.00 | 139.00 | 142.00 | 379,088 |
| 04 Nov 25 |
141.00000 -3.50 |
145.00 | 141.00 | 144.50 | 2,247,975 |
| 03 Nov 25 |
144.50000 -1.00 |
147.00 | 144.50 | 145.00 | 236,781 |
| 31 Oct 25 |
145.50000 +1.50 |
145.50 | 144.66 | 144.75 | 106,041 |
| 30 Oct 25 |
144.00000 -1.00 |
146.00 | 144.00 | 145.50 | 179,765 |
| 29 Oct 25 |
145.00000 -0.50 |
146.00 | 145.00 | 145.50 | 372,355 |
| 28 Oct 25 |
145.50000 -2.50 |
147.60 | 145.25 | 147.00 | 116,692 |
| 27 Oct 25 |
148.00000 +2.50 |
151.00 | 145.00 | 145.50 | 202,151 |
| 24 Oct 25 |
145.50000 -2.00 |
148.00 | 145.00 | 146.50 | 493,895 |
| 23 Oct 25 |
147.50000 +4.50 |
147.90 | 142.00 | 143.00 | 124,791 |
| 22 Oct 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 894,758 |
| 21 Oct 25 |
143.00000 +0.00 |
144.00 | 143.00 | 143.00 | 52,194 |
| 20 Oct 25 |
143.00000 -0.50 |
145.00 | 143.00 | 143.50 | 133,573 |
| 17 Oct 25 |
143.50000 +1.50 |
144.49 | 139.00 | 141.50 | 653,909 |
| 16 Oct 25 |
142.00000 +0.00 |
143.00 | 141.00 | 142.00 | 113,201 |
| 15 Oct 25 |
142.00000 +0.00 |
142.00 | 141.00 | 142.00 | 223,843 |
| 14 Oct 25 |
142.00000 -1.50 |
145.00 | 140.00 | 143.50 | 282,464 |
| 13 Oct 25 |
143.50000 -2.50 |
146.00 | 142.00 | 145.00 | 546,074 |
| 10 Oct 25 |
146.00000 +2.00 |
146.85 | 144.02 | 144.02 | 154,078 |
| 09 Oct 25 |
144.00000 -1.00 |
145.00 | 143.00 | 144.00 | 150,454 |
| 08 Oct 25 |
145.00000 -0.50 |
146.00 | 144.00 | 145.50 | 285,958 |
| 07 Oct 25 |
145.50000 -0.50 |
146.96 | 145.00 | 146.00 | 1,391,636 |
| 06 Oct 25 |
146.00000 -0.50 |
148.00 | 145.00 | 146.50 | 839,188 |
| 03 Oct 25 |
146.50000 +2.50 |
147.25 | 144.80 | 145.00 | 120,940 |
| 02 Oct 25 |
144.00000 +13.50 |
146.00 | 143.00 | 145.00 | 293,332 |
| 01 Oct 25 |
130.50000 -13.00 |
146.00 | 130.50 | 143.50 | 1,190,139 |
| 30 Sep 25 |
143.50000 -1.00 |
144.75 | 143.00 | 144.50 | 224,853 |
| 29 Sep 25 |
144.50000 -1.50 |
145.00 | 144.00 | 144.50 | 140,865 |
| 26 Sep 25 |
146.00000 +2.00 |
146.00 | 142.50 | 144.50 | 291,780 |
| 25 Sep 25 |
144.00000 -4.50 |
148.00 | 143.00 | 147.00 | 182,308 |
| 24 Sep 25 |
148.50000 +1.50 |
150.00 | 146.00 | 146.50 | 339,844 |
| 23 Sep 25 |
147.00000 +0.00 |
148.00 | 145.00 | 147.00 | 377,025 |
| 22 Sep 25 |
147.00000 +3.00 |
148.00 | 142.00 | 143.00 | 1,066,971 |
| 19 Sep 25 |
144.00000 +3.50 |
144.00 | 140.22 | 141.00 | 275,404 |
| 18 Sep 25 |
140.50000 +2.50 |
142.00 | 137.09 | 138.00 | 232,222 |
| 17 Sep 25 |
138.00000 +0.00 |
139.00 | 137.00 | 137.50 | 47,487 |
| 16 Sep 25 |
138.00000 +1.00 |
139.00 | 137.00 | 137.00 | 146,849 |
| 15 Sep 25 |
137.00000 +0.00 |
139.50 | 136.00 | 136.50 | 202,068 |
| 12 Sep 25 |
137.00000 +0.50 |
137.00 | 136.02 | 136.50 | 272,029 |
| 11 Sep 25 |
136.50000 +0.00 |
136.99 | 133.50 | 136.50 | 102,733 |
| 10 Sep 25 |
136.50000 +0.00 |
136.99 | 136.15 | 136.50 | 91,233 |
| 09 Sep 25 |
136.50000 -0.50 |
137.96 | 136.00 | 137.00 | 1,170,501 |
| 08 Sep 25 |
137.00000 +0.00 |
138.00 | 136.00 | 137.00 | 1,353,943 |
| 05 Sep 25 |
137.00000 +0.00 |
137.96 | 136.00 | 137.00 | 187,350 |
| 04 Sep 25 |
137.00000 +0.00 |
137.96 | 136.00 | 137.00 | 79,317 |
| 03 Sep 25 |
137.00000 +0.50 |
137.94 | 136.00 | 136.50 | 269,727 |
| 02 Sep 25 |
136.50000 -0.50 |
139.00 | 133.50 | 137.50 | 176,504 |
| 01 Sep 25 |
137.00000 +1.00 |
139.00 | 135.00 | 136.00 | 146,318 |
| 29 Aug 25 |
136.00000 +0.00 |
137.00 | 135.00 | 136.00 | 100,136 |
| 28 Aug 25 |
136.00000 -1.50 |
139.00 | 135.00 | 137.50 | 343,069 |
| 27 Aug 25 |
137.50000 -0.50 |
139.00 | 136.00 | 138.00 | 102,229 |
| 26 Aug 25 |
138.00000 +0.00 |
139.00 | 137.00 | 138.00 | 605,719 |
| 22 Aug 25 |
138.00000 +2.00 |
139.94 | 136.00 | 136.50 | 1,030,149 |
| 21 Aug 25 |
136.00000 +1.00 |
137.00 | 135.00 | 135.50 | 175,496 |
| 20 Aug 25 |
135.00000 +1.00 |
136.00 | 132.00 | 133.50 | 335,229 |
| 19 Aug 25 |
134.00000 +4.50 |
134.97 | 129.00 | 129.50 | 337,713 |
| 18 Aug 25 |
129.50000 -0.50 |
130.00 | 128.62 | 129.25 | 94,088 |
| 15 Aug 25 |
130.00000 +2.25 |
130.00 | 127.67 | 127.75 | 711,112 |
| 14 Aug 25 |
127.75000 +1.00 |
128.00 | 126.63 | 126.75 | 211,502 |
| 13 Aug 25 |
126.75000 +1.75 |
127.00 | 126.50 | 126.75 | 315,910 |
| 12 Aug 25 |
125.00000 -1.50 |
127.50 | 125.00 | 126.50 | 346,272 |
| 11 Aug 25 |
126.50000 +0.25 |
127.00 | 125.50 | 126.25 | 116,495 |
| 08 Aug 25 |
126.25000 -0.75 |
127.36 | 125.51 | 127.00 | 327,901 |
| 07 Aug 25 |
127.00000 -1.50 |
129.00 | 127.00 | 128.50 | 334,885 |
| 06 Aug 25 |
128.50000 -2.00 |
130.85 | 128.00 | 130.85 | 561,012 |
| 05 Aug 25 |
130.50000 +2.50 |
131.90 | 128.02 | 128.50 | 447,688 |
| 04 Aug 25 |
128.00000 +0.00 |
130.00 | 127.00 | 128.00 | 225,929 |
| 01 Aug 25 |
128.00000 +0.00 |
128.70 | 126.50 | 127.50 | 655,730 |
| 31 Jul 25 |
128.00000 +0.50 |
129.00 | 127.00 | 127.50 | 192,649 |
| 30 Jul 25 |
127.50000 +0.00 |
128.50 | 127.00 | 127.50 | 211,788 |
| 29 Jul 25 |
127.50000 +0.50 |
127.90 | 126.60 | 127.50 | 202,177 |
| 28 Jul 25 |
127.00000 -1.00 |
129.89 | 126.00 | 128.50 | 510,090 |
| 25 Jul 25 |
128.00000 +1.00 |
129.00 | 126.00 | 127.50 | 1,126,898 |
| 24 Jul 25 |
127.00000 +1.00 |
127.70 | 125.65 | 126.00 | 408,689 |
| 23 Jul 25 |
126.00000 +7.00 |
127.00 | 121.00 | 121.50 | 934,548 |
| 22 Jul 25 |
119.00000 -1.00 |
120.00 | 118.02 | 119.50 | 343,623 |
| 21 Jul 25 |
120.00000 -1.50 |
121.01 | 118.00 | 121.01 | 468,987 |
| 18 Jul 25 |
121.50000 +0.00 |
122.93 | 120.50 | 122.50 | 151,501 |
| 17 Jul 25 |
121.50000 +0.00 |
123.53 | 121.10 | 121.50 | 128,605 |
| 16 Jul 25 |
121.50000 +0.50 |
122.00 | 120.50 | 121.50 | 516,931 |
| 15 Jul 25 |
121.00000 -1.50 |
124.60 | 121.00 | 122.50 | 194,610 |
| 14 Jul 25 |
122.50000 -0.50 |
124.90 | 120.00 | 124.90 | 728,238 |
| 11 Jul 25 |
123.00000 -0.50 |
125.50 | 122.13 | 123.50 | 85,142 |
| 10 Jul 25 |
123.50000 -0.50 |
124.00 | 122.50 | 123.25 | 158,680 |
| 09 Jul 25 |
124.00000 -1.50 |
125.96 | 123.02 | 125.50 | 94,244 |
| 08 Jul 25 |
125.50000 +2.00 |
126.85 | 123.00 | 123.50 | 477,827 |
| 07 Jul 25 |
123.50000 +0.00 |
124.00 | 122.00 | 123.50 | 143,238 |
| 04 Jul 25 |
123.50000 +0.00 |
124.00 | 123.00 | 123.50 | 65,595 |
| 03 Jul 25 |
123.50000 -0.50 |
124.00 | 123.00 | 124.00 | 273,015 |
| 02 Jul 25 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 97,614 |
| 01 Jul 25 |
124.00000 -2.00 |
126.00 | 123.00 | 126.00 | 249,238 |
| 30 Jun 25 |
126.00000 +0.00 |
126.50 | 124.00 | 126.00 | 218,159 |
| 27 Jun 25 |
126.00000 +6.00 |
126.50 | 125.82 | 126.00 | 78,000 |
| 26 Jun 25 |
120.00000 -5.50 |
126.50 | 120.00 | 126.00 | 183,495 |
| 25 Jun 25 |
125.50000 -0.50 |
127.00 | 125.00 | 126.00 | 213,555 |
| 24 Jun 25 |
126.00000 +2.00 |
127.00 | 123.00 | 124.50 | 96,482 |
| 23 Jun 25 |
124.00000 -1.00 |
125.60 | 123.00 | 125.00 | 887,140 |
| 20 Jun 25 |
125.00000 +0.50 |
125.89 | 123.55 | 124.00 | 111,100 |
| 19 Jun 25 |
124.50000 +3.50 |
125.00 | 121.56 | 122.00 | 335,455 |
| 18 Jun 25 |
121.00000 +4.00 |
122.80 | 121.00 | 121.50 | 164,903 |
| 17 Jun 25 |
117.00000 -4.00 |
123.00 | 117.00 | 122.00 | 76,470 |
| 16 Jun 25 |
121.00000 -2.50 |
123.49 | 120.00 | 123.49 | 360,979 |
| 13 Jun 25 |
123.50000 -0.50 |
124.00 | 123.00 | 123.50 | 181,926 |
| 12 Jun 25 |
124.00000 -1.00 |
125.50 | 123.02 | 125.25 | 384,023 |
| 11 Jun 25 |
125.00000 -3.00 |
127.00 | 123.50 | 126.50 | 199,663 |
| 10 Jun 25 |
128.00000 -2.00 |
130.30 | 126.00 | 130.00 | 314,370 |
| 09 Jun 25 |
130.00000 +1.00 |
132.00 | 128.01 | 128.50 | 456,604 |
| 06 Jun 25 |
129.00000 -1.25 |
130.88 | 128.00 | 130.25 | 580,343 |
| 05 Jun 25 |
130.25000 +1.00 |
131.05 | 128.50 | 128.75 | 716,456 |
| 04 Jun 25 |
129.25000 -1.25 |
131.25 | 128.10 | 131.00 | 176,429 |
| 03 Jun 25 |
130.50000 -1.00 |
134.00 | 130.00 | 132.50 | 212,771 |
| 02 Jun 25 |
131.50000 +1.50 |
132.00 | 129.00 | 129.50 | 774,565 |
| 30 May 25 |
130.00000 +2.00 |
130.00 | 127.00 | 128.00 | 225,654 |
| 29 May 25 |
128.00000 +3.50 |
128.75 | 124.25 | 124.50 | 505,774 |
| 28 May 25 |
124.50000 +0.50 |
125.00 | 124.00 | 124.50 | 293,136 |
| 27 May 25 |
124.00000 +0.00 |
125.00 | 124.00 | 124.50 | 436,591 |
| 23 May 25 |
124.00000 +0.00 |
124.90 | 123.00 | 124.00 | 249,541 |
| 22 May 25 |
124.00000 -1.00 |
125.00 | 123.98 | 124.00 | 213,336 |
| 21 May 25 |
125.00000 +0.00 |
126.50 | 122.70 | 124.50 | 293,499 |
| 20 May 25 |
125.00000 +0.00 |
125.95 | 124.00 | 125.50 | 224,255 |
| 19 May 25 |
125.00000 -1.00 |
126.00 | 124.40 | 125.50 | 256,321 |
| 16 May 25 |
126.00000 +1.00 |
126.00 | 124.35 | 124.50 | 174,358 |
| 15 May 25 |
125.00000 -4.00 |
127.00 | 124.00 | 127.00 | 324,861 |
| 14 May 25 |
129.00000 +1.00 |
129.00 | 127.02 | 128.00 | 124,182 |
| 13 May 25 |
128.00000 -1.00 |
129.50 | 127.02 | 129.00 | 171,411 |
| 12 May 25 |
129.00000 -3.00 |
131.00 | 128.00 | 131.00 | 295,017 |
| 09 May 25 |
132.00000 +0.50 |
132.00 | 130.89 | 131.50 | 229,864 |
| 08 May 25 |
131.50000 -6.00 |
138.00 | 129.27 | 134.00 | 2,534,962 |
| 07 May 25 |
137.50000 +0.00 |
138.00 | 136.00 | 137.00 | 421,084 |
| 06 May 25 |
137.50000 +1.50 |
138.00 | 135.02 | 136.00 | 216,114 |
| 02 May 25 |
136.00000 +0.00 |
137.00 | 135.15 | 136.00 | 191,303 |
| 01 May 25 |
136.00000 +2.00 |
136.70 | 134.48 | 134.48 | 730,153 |
| 30 Apr 25 |
134.00000 +6.00 |
135.00 | 133.20 | 133.20 | 175,301 |
| 29 Apr 25 |
128.00000 -7.00 |
134.96 | 128.00 | 134.00 | 221,318 |
| 28 Apr 25 |
135.00000 +0.00 |
135.00 | 133.00 | 134.00 | 154,566 |
| 25 Apr 25 |
135.00000 +1.00 |
135.00 | 133.15 | 133.15 | 112,547 |
| 24 Apr 25 |
134.00000 +0.00 |
134.00 | 132.25 | 134.00 | 213,862 |
| 23 Apr 25 |
134.00000 -2.50 |
134.70 | 129.50 | 133.00 | 215,816 |
| 22 Apr 25 |
136.50000 +4.00 |
136.50 | 132.00 | 132.50 | 122,848 |
| 17 Apr 25 |
132.50000 +0.00 |
133.00 | 129.50 | 132.50 | 202,315 |
| 16 Apr 25 |
132.50000 +0.00 |
133.00 | 132.00 | 132.50 | 144,975 |
| 15 Apr 25 |
132.50000 +2.50 |
133.55 | 128.53 | 128.53 | 247,208 |
| 14 Apr 25 |
130.00000 +6.00 |
130.00 | 124.50 | 124.50 | 95,078 |
| 11 Apr 25 |
124.00000 +1.00 |
124.97 | 122.03 | 123.50 | 236,285 |
| 10 Apr 25 |
123.00000 +1.00 |
127.00 | 122.00 | 122.50 | 444,028 |
| 09 Apr 25 |
122.00000 -1.00 |
125.00 | 120.00 | 123.50 | 358,673 |
| 08 Apr 25 |
123.00000 +3.00 |
124.00 | 120.00 | 120.00 | 439,654 |
| 07 Apr 25 |
120.00000 -0.50 |
122.00 | 113.50 | 119.50 | 508,347 |
| 04 Apr 25 |
120.50000 -5.00 |
125.45 | 120.00 | 125.45 | 693,721 |
| 03 Apr 25 |
125.50000 -2.50 |
130.00 | 125.00 | 128.50 | 142,838 |
| 02 Apr 25 |
128.00000 -2.00 |
131.00 | 126.11 | 130.00 | 476,493 |
| 01 Apr 25 |
130.00000 +0.00 |
131.00 | 127.50 | 129.00 | 116,211 |
| 31 Mar 25 |
130.00000 -2.50 |
132.98 | 127.00 | 132.50 | 294,811 |
| 28 Mar 25 |
132.50000 -1.50 |
135.00 | 132.00 | 134.00 | 224,306 |
| 27 Mar 25 |
134.00000 -1.00 |
135.00 | 133.00 | 134.50 | 258,549 |
| 26 Mar 25 |
135.00000 +2.00 |
136.57 | 134.00 | 136.57 | 183,861 |
| 25 Mar 25 |
133.00000 -6.00 |
138.30 | 133.00 | 138.00 | 250,284 |
| 24 Mar 25 |
139.00000 -2.00 |
139.93 | 137.50 | 139.00 | 109,901 |
| 21 Mar 25 |
141.00000 +0.00 |
142.00 | 138.00 | 141.00 | 138,853 |
| 20 Mar 25 |
141.00000 +0.00 |
145.00 | 140.00 | 141.00 | 108,687 |
| 19 Mar 25 |
141.00000 -0.50 |
143.00 | 140.00 | 141.50 | 4,392,902 |
| 18 Mar 25 |
141.50000 +2.50 |
142.00 | 139.90 | 139.90 | 91,159 |
| 17 Mar 25 |
139.00000 +0.00 |
140.00 | 137.00 | 138.50 | 149,479 |
| 14 Mar 25 |
139.00000 +7.00 |
139.00 | 135.55 | 135.55 | 118,468 |
| 13 Mar 25 |
132.00000 -5.00 |
137.96 | 132.00 | 137.00 | 56,025 |
| 12 Mar 25 |
137.00000 -1.00 |
138.24 | 136.04 | 138.24 | 72,901 |
| 11 Mar 25 |
138.00000 -2.00 |
139.12 | 138.00 | 139.00 | 180,252 |
| 10 Mar 25 |
140.00000 -3.00 |
144.00 | 139.00 | 142.50 | 261,708 |
| 07 Mar 25 |
143.00000 +3.50 |
143.45 | 139.02 | 139.50 | 175,880 |
| 06 Mar 25 |
139.50000 +0.50 |
140.00 | 139.00 | 139.50 | 123,018 |
| 05 Mar 25 |
139.00000 +0.50 |
140.00 | 138.73 | 138.73 | 147,192 |
| 04 Mar 25 |
138.50000 -2.00 |
140.42 | 138.00 | 140.42 | 582,676 |
| 03 Mar 25 |
140.50000 +0.00 |
141.00 | 140.00 | 140.50 | 311,307 |
| 28 Feb 25 |
140.50000 -0.50 |
141.75 | 140.00 | 141.00 | 154,947 |
| 27 Feb 25 |
141.00000 +1.50 |
142.00 | 139.26 | 139.50 | 576,297 |
| 26 Feb 25 |
139.50000 +0.50 |
140.00 | 137.98 | 137.98 | 598,758 |
| 25 Feb 25 |
139.00000 -0.50 |
141.00 | 137.00 | 139.50 | 553,126 |
| 24 Feb 25 |
139.50000 -1.50 |
141.35 | 138.00 | 141.35 | 237,607 |
| 21 Feb 25 |
141.00000 -1.00 |
143.00 | 141.00 | 142.00 | 295,492 |
| 20 Feb 25 |
142.00000 -0.50 |
142.50 | 141.50 | 142.25 | 97,874 |
| 19 Feb 25 |
142.50000 +1.50 |
143.00 | 140.70 | 141.00 | 269,945 |
| 18 Feb 25 |
141.00000 +3.00 |
142.34 | 137.13 | 138.00 | 623,393 |
| 17 Feb 25 |
138.00000 +4.00 |
142.00 | 138.00 | 138.00 | 819,412 |
| 14 Feb 25 |
134.00000 +0.00 |
134.80 | 132.22 | 134.00 | 112,889 |
| 13 Feb 25 |
134.00000 +0.50 |
134.00 | 133.04 | 134.00 | 130,030 |
| 12 Feb 25 |
133.50000 -2.50 |
137.00 | 132.55 | 136.00 | 512,122 |
| 11 Feb 25 |
136.00000 +1.00 |
137.40 | 135.04 | 137.40 | 102,870 |
| 10 Feb 25 |
135.00000 +0.00 |
137.75 | 134.50 | 134.75 | 351,737 |
| 07 Feb 25 |
135.00000 +0.00 |
135.96 | 134.10 | 135.00 | 92,176 |
| 06 Feb 25 |
135.00000 -0.50 |
136.00 | 134.00 | 135.25 | 107,940 |
| 05 Feb 25 |
135.50000 +0.75 |
137.00 | 134.04 | 134.25 | 486,738 |
| 04 Feb 25 |
134.75000 +1.75 |
135.50 | 132.00 | 134.25 | 444,332 |
| 03 Feb 25 |
133.00000 -2.00 |
135.46 | 132.00 | 135.00 | 299,408 |
| 31 Jan 25 |
135.00000 -0.50 |
136.00 | 134.50 | 135.00 | 179,061 |
| 30 Jan 25 |
135.50000 +0.50 |
135.95 | 134.26 | 135.00 | 303,969 |
| 29 Jan 25 |
135.00000 -1.00 |
137.00 | 134.00 | 136.00 | 325,186 |
| 28 Jan 25 |
136.00000 -2.00 |
138.00 | 135.49 | 138.00 | 111,084 |
| 27 Jan 25 |
138.00000 +0.00 |
138.25 | 137.00 | 138.00 | 52,687 |
| 24 Jan 25 |
138.00000 -0.50 |
138.95 | 135.00 | 138.50 | 220,965 |
| 23 Jan 25 |
138.50000 +6.00 |
139.00 | 137.00 | 138.50 | 156,130 |
| 22 Jan 25 |
132.50000 -6.00 |
138.78 | 132.50 | 138.50 | 49,645 |
| 21 Jan 25 |
138.50000 +0.00 |
139.00 | 138.14 | 138.50 | 273,378 |
| 20 Jan 25 |
138.50000 -0.50 |
139.00 | 138.00 | 138.50 | 175,297 |
| 17 Jan 25 |
139.00000 +0.50 |
139.00 | 138.15 | 138.50 | 250,327 |
| 16 Jan 25 |
138.50000 +0.50 |
138.90 | 138.00 | 138.50 | 259,459 |
| 15 Jan 25 |
138.00000 -0.50 |
139.00 | 138.00 | 138.75 | 194,103 |
| 14 Jan 25 |
138.50000 +5.50 |
139.00 | 138.50 | 138.75 | 297,270 |
| 13 Jan 25 |
133.00000 -7.00 |
140.00 | 133.00 | 139.50 | 192,191 |
| 10 Jan 25 |
140.00000 +3.00 |
140.00 | 139.00 | 139.50 | 59,647 |
| 09 Jan 25 |
137.00000 +2.00 |
140.00 | 137.00 | 139.50 | 257,593 |
| 08 Jan 25 |
135.00000 -6.00 |
142.16 | 135.00 | 141.50 | 404,775 |
| 07 Jan 25 |
141.00000 -4.50 |
144.75 | 140.40 | 144.75 | 599,525 |
| 06 Jan 25 |
145.50000 +0.00 |
146.50 | 144.00 | 145.50 | 131,485 |
| 03 Jan 25 |
145.50000 -0.50 |
145.50 | 144.13 | 145.50 | 118,091 |
| 02 Jan 25 |
146.00000 -0.50 |
146.74 | 145.25 | 146.50 | 82,777 |
| 31 Dec 24 |
146.50000 -0.50 |
148.00 | 145.59 | 147.00 | 41,396 |
| 30 Dec 24 |
147.00000 -1.50 |
149.00 | 146.00 | 148.00 | 122,152 |
| 27 Dec 24 |
148.50000 +0.50 |
149.75 | 146.00 | 148.00 | 164,797 |
| 24 Dec 24 |
148.00000 -0.50 |
149.84 | 147.33 | 148.50 | 27,320 |
| 23 Dec 24 |
148.50000 +0.00 |
149.92 | 147.00 | 148.50 | 216,413 |
| 20 Dec 24 |
148.50000 -0.50 |
150.00 | 147.03 | 149.50 | 230,051 |
| 19 Dec 24 |
149.00000 +1.00 |
151.97 | 148.00 | 149.50 | 479,144 |
| 18 Dec 24 |
148.00000 -1.50 |
150.85 | 148.00 | 149.50 | 62,156 |
| 17 Dec 24 |
149.50000 -5.00 |
154.50 | 147.60 | 154.50 | 692,005 |
| 16 Dec 24 |
154.50000 +4.50 |
156.50 | 153.00 | 155.00 | 206,677 |
| 13 Dec 24 |
150.00000 -6.50 |
158.00 | 150.00 | 156.50 | 136,880 |
| 12 Dec 24 |
156.50000 -1.50 |
158.70 | 155.00 | 157.50 | 376,880 |
| 11 Dec 24 |
158.00000 +3.00 |
159.50 | 155.50 | 155.50 | 268,935 |
| 10 Dec 24 |
155.00000 +4.00 |
156.00 | 150.06 | 151.00 | 190,482 |
| 09 Dec 24 |
151.00000 +3.00 |
153.96 | 150.00 | 152.50 | 284,040 |
| 06 Dec 24 |
148.00000 -2.50 |
153.96 | 148.00 | 150.50 | 80,662 |
| 05 Dec 24 |
150.50000 +0.00 |
151.80 | 149.30 | 150.50 | 104,673 |
| 04 Dec 24 |
150.50000 -0.50 |
152.00 | 146.05 | 151.00 | 186,809 |
| 03 Dec 24 |
151.00000 +3.00 |
151.70 | 147.50 | 148.00 | 286,598 |
| 02 Dec 24 |
148.00000 -3.50 |
151.99 | 148.00 | 151.50 | 131,874 |
| 29 Nov 24 |
151.50000 -1.00 |
152.99 | 151.11 | 152.50 | 129,216 |
| 28 Nov 24 |
152.50000 -0.50 |
152.70 | 152.00 | 152.70 | 141,446 |
| 27 Nov 24 |
153.00000 -1.50 |
154.00 | 152.00 | 154.00 | 100,750 |
| 26 Nov 24 |
154.50000 -1.50 |
157.00 | 153.75 | 156.00 | 144,195 |
| 25 Nov 24 |
156.00000 +0.00 |
156.80 | 155.05 | 156.00 | 385,797 |
| 22 Nov 24 |
156.00000 -4.50 |
159.32 | 156.00 | 159.00 | 885,411 |
| 21 Nov 24 |
160.50000 +1.50 |
160.99 | 157.00 | 158.50 | 532,682 |
| 20 Nov 24 |
159.00000 +12.50 |
159.99 | 149.70 | 149.70 | 716,973 |
| 19 Nov 24 |
146.50000 +2.50 |
146.77 | 144.10 | 144.10 | 363,914 |
| 18 Nov 24 |
144.00000 +0.00 |
145.00 | 143.00 | 144.00 | 136,001 |
| 15 Nov 24 |
144.00000 -0.50 |
145.00 | 143.15 | 144.50 | 146,949 |
| 14 Nov 24 |
144.50000 +0.00 |
145.00 | 144.00 | 144.50 | 217,022 |
| 13 Nov 24 |
144.50000 +0.00 |
145.00 | 144.10 | 144.50 | 131,186 |
| 12 Nov 24 |
144.50000 -0.50 |
146.00 | 144.00 | 145.00 | 374,757 |
| 11 Nov 24 |
145.00000 +0.00 |
146.00 | 144.00 | 145.00 | 222,010 |
| 08 Nov 24 |
145.00000 -0.50 |
145.50 | 143.30 | 145.00 | 187,452 |
| 07 Nov 24 |
145.50000 +1.50 |
146.00 | 143.08 | 144.00 | 527,752 |
| 06 Nov 24 |
144.00000 +2.50 |
144.70 | 141.00 | 141.50 | 194,217 |
| 05 Nov 24 |
141.50000 +0.00 |
142.93 | 140.75 | 141.50 | 293,430 |
| 04 Nov 24 |
141.50000 -5.50 |
147.00 | 140.00 | 145.50 | 253,321 |
| 01 Nov 24 |
147.00000 -8.00 |
147.60 | 144.05 | 144.05 | 529,405 |
| 31 Oct 24 |
155.00000 +13.00 |
155.00 | 141.66 | 141.66 | 330,565 |
| 30 Oct 24 |
142.00000 +10.00 |
142.66 | 132.59 | 132.59 | 1,839,102 |
| 29 Oct 24 |
132.00000 +8.25 |
133.00 | 126.15 | 126.15 | 230,260 |
| 28 Oct 24 |
123.75000 -0.25 |
126.28 | 123.00 | 123.75 | 323,541 |
| 25 Oct 24 |
124.00000 -1.50 |
124.97 | 123.00 | 124.50 | 523,374 |
| 24 Oct 24 |
125.50000 +2.00 |
125.50 | 122.00 | 123.50 | 497,219 |
| 23 Oct 24 |
123.50000 -5.50 |
129.88 | 122.00 | 129.00 | 240,176 |
| 22 Oct 24 |
129.00000 -3.50 |
130.00 | 127.50 | 130.00 | 207,662 |
| 21 Oct 24 |
132.50000 +0.00 |
135.20 | 132.00 | 135.20 | 214,011 |
| 18 Oct 24 |
132.50000 -3.00 |
135.99 | 132.50 | 135.50 | 38,821 |
| 17 Oct 24 |
135.50000 -1.00 |
138.00 | 135.00 | 136.50 | 928,151 |
| 16 Oct 24 |
136.50000 +3.00 |
138.00 | 133.00 | 134.00 | 247,346 |
| 15 Oct 24 |
133.50000 -4.50 |
137.80 | 133.25 | 137.80 | 128,431 |
| 14 Oct 24 |
138.00000 +0.00 |
138.91 | 137.00 | 138.00 | 79,277 |
| 11 Oct 24 |
138.00000 -2.50 |
141.00 | 137.30 | 140.50 | 153,159 |
| 10 Oct 24 |
140.50000 +1.00 |
142.00 | 139.05 | 139.50 | 169,642 |
| 09 Oct 24 |
139.50000 +0.50 |
141.36 | 137.41 | 138.00 | 280,304 |
| 08 Oct 24 |
139.00000 -1.50 |
140.50 | 137.00 | 140.50 | 179,473 |
| 07 Oct 24 |
140.50000 +3.00 |
142.00 | 138.80 | 138.80 | 154,370 |
| 04 Oct 24 |
137.50000 +1.50 |
138.00 | 135.00 | 136.00 | 145,447 |
| 03 Oct 24 |
136.00000 +0.00 |
137.00 | 134.00 | 136.00 | 93,887 |
| 02 Oct 24 |
136.00000 -3.00 |
142.00 | 136.00 | 139.00 | 229,318 |
| 01 Oct 24 |
139.00000 -3.00 |
143.00 | 138.00 | 142.00 | 247,785 |
| 30 Sep 24 |
142.00000 -1.00 |
143.00 | 141.01 | 142.00 | 144,919 |
| 27 Sep 24 |
143.00000 -0.50 |
144.88 | 141.00 | 143.50 | 166,836 |
| 26 Sep 24 |
143.50000 -2.00 |
146.00 | 142.00 | 144.00 | 127,655 |
| 25 Sep 24 |
145.50000 -1.00 |
147.00 | 145.00 | 146.50 | 521,123 |
| 24 Sep 24 |
146.50000 +0.00 |
147.00 | 146.00 | 146.50 | 136,898 |
| 23 Sep 24 |
146.50000 -0.50 |
147.00 | 145.56 | 145.56 | 26,225 |
| 20 Sep 24 |
147.00000 +2.50 |
147.00 | 144.00 | 144.50 | 116,836 |
| 19 Sep 24 |
144.50000 +2.00 |
145.90 | 141.00 | 142.50 | 437,381 |
| 18 Sep 24 |
142.50000 -6.00 |
147.75 | 142.15 | 147.50 | 258,609 |
| 17 Sep 24 |
148.50000 +1.00 |
148.99 | 146.90 | 148.00 | 208,590 |
| 16 Sep 24 |
147.50000 +3.50 |
149.00 | 144.06 | 145.00 | 181,309 |
| 13 Sep 24 |
144.00000 +0.00 |
145.90 | 142.75 | 144.00 | 114,105 |
| 12 Sep 24 |
144.00000 -1.50 |
145.90 | 143.00 | 145.50 | 138,656 |
| 11 Sep 24 |
145.50000 -3.00 |
148.00 | 145.02 | 148.00 | 269,560 |
| 10 Sep 24 |
148.50000 +2.00 |
149.00 | 145.20 | 146.50 | 371,684 |
| 09 Sep 24 |
146.50000 -2.50 |
150.00 | 146.00 | 149.00 | 176,170 |
| 06 Sep 24 |
149.00000 -1.50 |
151.00 | 148.00 | 150.50 | 106,606 |
| 05 Sep 24 |
150.50000 +0.50 |
151.00 | 150.00 | 150.50 | 334,225 |
| 04 Sep 24 |
150.00000 +0.00 |
150.90 | 147.70 | 148.50 | 227,063 |
| 03 Sep 24 |
150.00000 +4.00 |
150.98 | 145.37 | 145.50 | 463,319 |
| 02 Sep 24 |
146.00000 -5.00 |
148.10 | 144.00 | 148.10 | 246,027 |
| 30 Aug 24 |
151.00000 +1.00 |
151.00 | 148.00 | 150.00 | 263,171 |
| 29 Aug 24 |
150.00000 +0.00 |
151.00 | 149.50 | 150.00 | 138,329 |
| 28 Aug 24 |
150.00000 +2.00 |
151.00 | 148.22 | 148.22 | 399,205 |
| 27 Aug 24 |
148.00000 +0.00 |
149.00 | 147.00 | 148.00 | 80,413 |
| 23 Aug 24 |
148.00000 +1.00 |
149.00 | 146.00 | 147.50 | 326,174 |
| 22 Aug 24 |
147.00000 -7.00 |
154.00 | 146.80 | 153.00 | 368,337 |
| 21 Aug 24 |
154.00000 +1.50 |
154.00 | 151.15 | 152.50 | 315,441 |
| 20 Aug 24 |
152.50000 +1.50 |
153.70 | 150.00 | 151.00 | 120,619 |
| 19 Aug 24 |
151.00000 -0.50 |
152.96 | 150.00 | 151.50 | 270,461 |
| 16 Aug 24 |
151.50000 +4.50 |
152.98 | 147.00 | 147.00 | 409,385 |
| 15 Aug 24 |
147.00000 +4.00 |
148.00 | 144.00 | 144.00 | 464,141 |
| 14 Aug 24 |
143.00000 +1.00 |
143.89 | 142.10 | 142.10 | 283,776 |
| 13 Aug 24 |
142.00000 +0.00 |
143.00 | 141.26 | 142.00 | 88,452 |
| 12 Aug 24 |
142.00000 +0.50 |
143.00 | 141.00 | 141.50 | 140,211 |
| 09 Aug 24 |
141.50000 -1.00 |
143.00 | 139.00 | 142.00 | 182,391 |
| 08 Aug 24 |
142.50000 +3.00 |
143.00 | 138.10 | 139.50 | 315,988 |
| 07 Aug 24 |
139.50000 +2.50 |
140.55 | 137.26 | 137.26 | 179,268 |
| 06 Aug 24 |
137.00000 +2.75 |
140.00 | 134.00 | 134.25 | 570,843 |
| 05 Aug 24 |
134.25000 -0.25 |
137.50 | 132.00 | 134.00 | 546,725 |
| 02 Aug 24 |
134.50000 +1.00 |
135.00 | 133.00 | 133.50 | 2,324,950 |
| 01 Aug 24 |
133.50000 +3.50 |
133.70 | 130.00 | 131.00 | 837,430 |
| 31 Jul 24 |
130.00000 +1.50 |
130.88 | 128.00 | 128.50 | 349,996 |
| 30 Jul 24 |
128.50000 -2.00 |
130.00 | 127.75 | 130.00 | 1,589,398 |
| 29 Jul 24 |
130.50000 +0.50 |
132.00 | 129.00 | 131.00 | 326,149 |
| 26 Jul 24 |
130.00000 -1.00 |
132.00 | 129.00 | 130.50 | 540,734 |
| 25 Jul 24 |
131.00000 +2.00 |
131.75 | 128.00 | 129.50 | 232,430 |
| 24 Jul 24 |
129.00000 -1.50 |
134.94 | 127.13 | 133.50 | 407,376 |
| 23 Jul 24 |
130.50000 +0.00 |
131.90 | 128.66 | 130.50 | 334,365 |
| 22 Jul 24 |
130.50000 -2.00 |
132.00 | 130.01 | 132.00 | 142,436 |
| 19 Jul 24 |
132.50000 +0.00 |
132.50 | 130.00 | 132.00 | 818,712 |
| 18 Jul 24 |
132.50000 +0.00 |
134.00 | 131.00 | 132.50 | 174,021 |
| 17 Jul 24 |
132.50000 +2.00 |
132.50 | 129.13 | 130.50 | 182,243 |
| 16 Jul 24 |
130.50000 -0.50 |
132.00 | 130.00 | 131.00 | 222,045 |
| 15 Jul 24 |
131.00000 +0.50 |
132.00 | 129.10 | 130.50 | 358,415 |
| 12 Jul 24 |
130.50000 +2.00 |
131.55 | 128.62 | 129.00 | 199,287 |
| 11 Jul 24 |
128.50000 +3.50 |
130.00 | 125.00 | 125.00 | 299,073 |
| 10 Jul 24 |
125.00000 +0.00 |
125.94 | 124.75 | 125.00 | 128,426 |
| 09 Jul 24 |
125.00000 +0.00 |
126.00 | 124.36 | 125.00 | 160,688 |
| 08 Jul 24 |
125.00000 +1.75 |
128.00 | 123.56 | 123.56 | 214,384 |
| 05 Jul 24 |
123.25000 -0.75 |
124.50 | 122.44 | 124.00 | 124,132 |
| 04 Jul 24 |
124.00000 +0.00 |
125.00 | 123.04 | 124.00 | 125,480 |
| 03 Jul 24 |
124.00000 +0.00 |
126.00 | 121.32 | 124.00 | 364,189 |
| 02 Jul 24 |
124.00000 +2.00 |
125.00 | 121.00 | 122.00 | 328,600 |
| 01 Jul 24 |
122.00000 +2.00 |
122.40 | 118.00 | 119.25 | 702,682 |
| 28 Jun 24 |
120.00000 +0.75 |
120.00 | 118.50 | 119.75 | 33,742 |
| 27 Jun 24 |
119.25000 +0.25 |
120.00 | 118.00 | 119.50 | 159,862 |
| 26 Jun 24 |
119.00000 -2.00 |
121.00 | 119.00 | 121.00 | 148,623 |
| 25 Jun 24 |
121.00000 -1.00 |
121.50 | 120.01 | 121.50 | 112,470 |
| 24 Jun 24 |
122.00000 +0.00 |
122.00 | 120.00 | 122.00 | 189,900 |
| 21 Jun 24 |
122.00000 +0.00 |
122.95 | 121.00 | 122.00 | 150,920 |
| 20 Jun 24 |
122.00000 -2.25 |
123.96 | 120.00 | 123.96 | 399,697 |
| 19 Jun 24 |
124.25000 +0.25 |
125.00 | 123.50 | 125.00 | 298,046 |
| 18 Jun 24 |
124.00000 +0.00 |
126.00 | 124.00 | 124.00 | 208,305 |
| 17 Jun 24 |
124.00000 +0.50 |
124.99 | 119.50 | 123.50 | 438,090 |
| 14 Jun 24 |
123.50000 -1.00 |
124.90 | 122.75 | 124.50 | 106,048 |
| 13 Jun 24 |
124.50000 -1.00 |
125.40 | 124.00 | 125.40 | 209,446 |
| 12 Jun 24 |
125.50000 -2.50 |
129.00 | 125.00 | 128.00 | 469,326 |
| 11 Jun 24 |
128.00000 -1.50 |
129.50 | 126.00 | 129.50 | 172,734 |
| 10 Jun 24 |
129.50000 +0.00 |
129.99 | 126.50 | 129.50 | 66,783 |
| 07 Jun 24 |
129.50000 -1.00 |
131.00 | 128.65 | 130.50 | 342,612 |
| 06 Jun 24 |
130.50000 -1.50 |
131.88 | 130.00 | 131.88 | 196,095 |
| 05 Jun 24 |
132.00000 +2.00 |
133.50 | 129.55 | 130.00 | 1,016,704 |
| 04 Jun 24 |
130.00000 +0.00 |
130.50 | 128.00 | 130.25 | 464,373 |
| 03 Jun 24 |
130.00000 -2.50 |
132.02 | 130.00 | 132.02 | 133,320 |
| 31 May 24 |
132.50000 +0.00 |
132.95 | 132.00 | 132.50 | 85,467 |
| 30 May 24 |
132.50000 -0.50 |
133.40 | 132.00 | 133.00 | 1,127,223 |
| 29 May 24 |
133.00000 +1.00 |
135.00 | 131.50 | 132.00 | 660,924 |
| 28 May 24 |
132.00000 +1.00 |
133.40 | 131.11 | 131.11 | 262,619 |
| 24 May 24 |
131.00000 -4.50 |
133.00 | 128.00 | 131.50 | 41,548,776 |
| 23 May 24 |
135.50000 -2.00 |
137.49 | 134.00 | 137.49 | 161,570 |
| 22 May 24 |
137.50000 -1.25 |
139.50 | 136.00 | 138.75 | 248,705 |
| 21 May 24 |
138.75000 -5.75 |
144.00 | 136.15 | 144.00 | 232,709 |
| 20 May 24 |
144.50000 +1.00 |
148.00 | 142.20 | 143.25 | 853,814 |
| 17 May 24 |
143.50000 +15.50 |
143.50 | 134.06 | 134.06 | 2,461,544 |
| 16 May 24 |
128.00000 +0.00 |
128.50 | 127.00 | 128.00 | 220,110 |
| 15 May 24 |
128.00000 +0.50 |
129.00 | 127.20 | 127.50 | 718,797 |
| 14 May 24 |
127.50000 +0.25 |
128.50 | 126.00 | 127.25 | 66,003 |
| 13 May 24 |
127.25000 +1.75 |
128.50 | 124.50 | 125.50 | 897,357 |
| 10 May 24 |
125.50000 +2.00 |
127.00 | 123.00 | 123.50 | 285,699 |
| 09 May 24 |
123.50000 +1.50 |
125.00 | 121.04 | 122.00 | 130,138 |
| 08 May 24 |
122.00000 +1.50 |
122.10 | 119.00 | 120.50 | 178,892 |
| 07 May 24 |
120.50000 +0.50 |
121.00 | 119.00 | 120.50 | 171,601 |
| 03 May 24 |
120.00000 +1.00 |
121.10 | 118.00 | 119.00 | 81,747 |
| 02 May 24 |
119.00000 -1.00 |
122.00 | 118.00 | 120.00 | 81,286 |
| 01 May 24 |
120.00000 +1.00 |
120.00 | 118.00 | 118.00 | 87,489 |
| 30 Apr 24 |
119.00000 +1.00 |
119.00 | 117.07 | 118.00 | 105,345 |
| 29 Apr 24 |
118.00000 -1.50 |
120.50 | 117.00 | 119.50 | 239,978 |
| 26 Apr 24 |
119.50000 +0.00 |
120.81 | 117.51 | 119.50 | 177,939 |
| 25 Apr 24 |
119.50000 -1.50 |
121.00 | 118.50 | 121.00 | 109,685 |
| 24 Apr 24 |
121.00000 -1.00 |
123.00 | 120.00 | 122.00 | 139,646 |
| 23 Apr 24 |
122.00000 +1.50 |
122.89 | 121.00 | 122.00 | 106,133 |
| 22 Apr 24 |
120.50000 -0.50 |
122.99 | 120.00 | 121.00 | 106,737 |
| 19 Apr 24 |
121.00000 +1.50 |
122.00 | 119.00 | 119.50 | 383,799 |
| 18 Apr 24 |
119.50000 +1.75 |
120.00 | 117.80 | 117.80 | 317,811 |
| 17 Apr 24 |
117.75000 +0.75 |
118.00 | 113.50 | 117.00 | 266,762 |
| 16 Apr 24 |
117.00000 +1.25 |
118.00 | 115.60 | 115.75 | 110,693 |
| 15 Apr 24 |
115.75000 +0.25 |
117.00 | 115.01 | 115.50 | 315,001 |
| 12 Apr 24 |
115.50000 +0.00 |
116.00 | 115.05 | 115.50 | 103,270 |
| 11 Apr 24 |
115.50000 -0.50 |
117.00 | 115.00 | 116.00 | 176,123 |
| 10 Apr 24 |
116.00000 +1.50 |
117.50 | 114.25 | 114.50 | 239,686 |
| 09 Apr 24 |
114.50000 -2.00 |
116.00 | 113.58 | 113.75 | 243,628 |
| 08 Apr 24 |
116.50000 +2.75 |
116.50 | 113.25 | 113.75 | 199,515 |
| 05 Apr 24 |
113.75000 +0.00 |
115.00 | 113.55 | 113.75 | 109,815 |
| 04 Apr 24 |
113.75000 +0.00 |
114.00 | 113.50 | 113.75 | 106,582 |
| 03 Apr 24 |
113.75000 -0.75 |
114.30 | 113.00 | 114.30 | 187,365 |
| 02 Apr 24 |
114.50000 +0.50 |
115.00 | 114.00 | 114.50 | 361,633 |
| 28 Mar 24 |
114.00000 -0.50 |
115.00 | 111.50 | 114.50 | 302,906 |
| 27 Mar 24 |
114.50000 +0.00 |
116.00 | 114.00 | 114.50 | 258,207 |
| 26 Mar 24 |
114.50000 +0.50 |
117.50 | 113.83 | 114.25 | 315,817 |
| 25 Mar 24 |
114.00000 +0.00 |
114.50 | 113.50 | 114.00 | 492,234 |
| 22 Mar 24 |
114.00000 +2.00 |
115.00 | 110.00 | 111.50 | 696,180 |
| 21 Mar 24 |
112.00000 +0.00 |
117.00 | 111.02 | 111.50 | 140,791 |
| 20 Mar 24 |
112.00000 +0.50 |
112.00 | 111.01 | 111.50 | 551,728 |
| 19 Mar 24 |
111.50000 -0.50 |
112.10 | 111.00 | 112.00 | 163,523 |
| 18 Mar 24 |
112.00000 -1.00 |
112.50 | 111.50 | 111.50 | 140,307 |
| 15 Mar 24 |
113.00000 +0.50 |
113.00 | 111.20 | 112.50 | 202,494 |
| 14 Mar 24 |
112.50000 -0.25 |
113.00 | 110.50 | 112.75 | 182,483 |
| 13 Mar 24 |
112.75000 +1.25 |
113.00 | 110.40 | 111.50 | 82,295 |
| 12 Mar 24 |
111.50000 -2.75 |
114.85 | 111.28 | 114.25 | 279,226 |
| 11 Mar 24 |
114.25000 +2.50 |
114.94 | 112.50 | 113.75 | 303,869 |
| 08 Mar 24 |
111.75000 +0.25 |
112.95 | 109.00 | 111.00 | 458,199 |
| 07 Mar 24 |
111.50000 -1.00 |
116.10 | 110.53 | 112.25 | 944,154 |
| 06 Mar 24 |
112.50000 -3.00 |
112.50 | 112.50 | 112.50 | 691,400 |
| 05 Mar 24 |
115.50000 -2.50 |
117.20 | 115.00 | 117.20 | 119,444 |
| 04 Mar 24 |
118.00000 +0.50 |
118.00 | 117.00 | 117.50 | 192,101 |
| 01 Mar 24 |
117.50000 +0.00 |
118.00 | 115.00 | 117.50 | 241,905 |
| 29 Feb 24 |
117.50000 +0.00 |
117.97 | 117.00 | 117.50 | 42,920 |
| 28 Feb 24 |
117.50000 -2.50 |
120.99 | 117.00 | 119.50 | 370,729 |
| 27 Feb 24 |
120.00000 +0.00 |
120.50 | 118.00 | 119.50 | 4,513,286 |
| 26 Feb 24 |
120.00000 -1.00 |
121.60 | 118.00 | 121.00 | 239,495 |
| 23 Feb 24 |
121.00000 -0.50 |
121.77 | 121.00 | 121.50 | 262,381 |
| 22 Feb 24 |
121.50000 -4.50 |
125.63 | 121.00 | 125.50 | 268,793 |
| 21 Feb 24 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 41,780 |
| 20 Feb 24 |
126.00000 +0.00 |
126.80 | 125.00 | 126.00 | 62,684 |
| 19 Feb 24 |
126.00000 +0.50 |
126.80 | 125.00 | 126.00 | 82,669 |
| 16 Feb 24 |
125.50000 +2.00 |
126.55 | 122.00 | 123.50 | 216,114 |
| 15 Feb 24 |
123.50000 +1.00 |
124.20 | 120.00 | 122.50 | 498,476 |
| 14 Feb 24 |
122.50000 -5.00 |
126.44 | 121.25 | 126.44 | 246,761 |
| 13 Feb 24 |
127.50000 -0.50 |
129.00 | 126.30 | 128.00 | 63,694 |
| 12 Feb 24 |
128.00000 -0.75 |
129.50 | 126.25 | 128.75 | 174,951 |
| 09 Feb 24 |
128.75000 -0.75 |
131.00 | 128.30 | 129.50 | 166,056 |
| 08 Feb 24 |
129.50000 +0.00 |
131.00 | 128.60 | 129.50 | 68,268 |
| 07 Feb 24 |
129.50000 +0.50 |
130.50 | 128.42 | 129.00 | 48,665 |
| 06 Feb 24 |
129.00000 -3.50 |
129.80 | 128.04 | 128.50 | 47,801 |
| 05 Feb 24 |
132.50000 +4.00 |
132.50 | 127.00 | 129.00 | 144,779 |
| 02 Feb 24 |
128.50000 +2.00 |
129.00 | 126.44 | 126.50 | 258,006 |
| 01 Feb 24 |
126.50000 +0.00 |
127.00 | 126.03 | 126.50 | 633,476 |
| 31 Jan 24 |
126.50000 +1.00 |
129.50 | 126.40 | 126.40 | 126,711 |
| 30 Jan 24 |
125.50000 +3.50 |
126.50 | 122.02 | 122.02 | 103,457 |
| 29 Jan 24 |
122.00000 +1.50 |
123.95 | 121.00 | 121.00 | 315,373 |
| 26 Jan 24 |
120.50000 -3.00 |
123.50 | 119.10 | 122.50 | 2,993,828 |
| 25 Jan 24 |
123.50000 -2.50 |
125.60 | 122.00 | 125.50 | 82,217 |
| 24 Jan 24 |
126.00000 +0.00 |
126.60 | 125.00 | 126.00 | 67,112 |
| 23 Jan 24 |
126.00000 +0.00 |
127.00 | 125.00 | 126.50 | 247,756 |
| 22 Jan 24 |
126.00000 -0.50 |
126.95 | 126.00 | 126.50 | 978,578 |
| 19 Jan 24 |
126.50000 -1.50 |
127.75 | 126.00 | 127.75 | 106,280 |
| 18 Jan 24 |
128.00000 +0.00 |
128.00 | 126.00 | 128.00 | 76,238 |
| 17 Jan 24 |
128.00000 -1.00 |
129.00 | 126.00 | 129.00 | 40,936 |
| 16 Jan 24 |
129.00000 +0.00 |
129.00 | 128.00 | 129.00 | 35,810 |
| 15 Jan 24 |
129.00000 -1.50 |
133.50 | 128.05 | 130.50 | 106,825 |
| 12 Jan 24 |
130.50000 +3.00 |
132.00 | 127.99 | 127.99 | 1,696,480 |
| 11 Jan 24 |
127.50000 -1.50 |
131.57 | 126.00 | 129.00 | 135,846 |
| 10 Jan 24 |
129.00000 +0.00 |
129.86 | 128.00 | 129.00 | 25,114 |
| 09 Jan 24 |
129.00000 -1.25 |
130.00 | 128.00 | 130.00 | 37,982 |
| 08 Jan 24 |
130.25000 +0.00 |
131.25 | 129.00 | 130.25 | 60,611 |
| 05 Jan 24 |
130.25000 -2.75 |
133.12 | 129.00 | 133.00 | 230,332 |
| 04 Jan 24 |
133.00000 +1.00 |
134.00 | 132.00 | 132.00 | 181,693 |
| 03 Jan 24 |
132.00000 -2.00 |
135.00 | 131.01 | 134.00 | 644,601 |
| 02 Jan 24 |
134.00000 -2.50 |
137.00 | 133.00 | 136.50 | 384,556 |
| 29 Dec 23 |
136.50000 +0.50 |
144.59 | 136.00 | 136.50 | 529,509 |
| 28 Dec 23 |
136.00000 -1.00 |
137.20 | 136.00 | 137.00 | 25,960 |
| 27 Dec 23 |
137.00000 +0.00 |
140.00 | 137.00 | 138.50 | 74,654 |
| 22 Dec 23 |
137.00000 -1.00 |
139.40 | 137.00 | 139.00 | 41,149 |
| 21 Dec 23 |
138.00000 +0.00 |
140.80 | 138.00 | 139.50 | 112,746 |
| 20 Dec 23 |
138.00000 -3.00 |
144.00 | 137.01 | 142.50 | 148,651 |
| 19 Dec 23 |
141.00000 -1.00 |
149.00 | 141.00 | 142.00 | 717,341 |
| 18 Dec 23 |
142.00000 +1.50 |
142.99 | 137.51 | 140.50 | 171,732 |
| 15 Dec 23 |
140.50000 +2.00 |
141.90 | 138.50 | 138.50 | 346,627 |
| 14 Dec 23 |
138.50000 +2.50 |
140.00 | 136.00 | 136.00 | 193,261 |
| 13 Dec 23 |
136.00000 +1.00 |
137.00 | 134.75 | 135.00 | 173,156 |
| 12 Dec 23 |
135.00000 +7.00 |
135.88 | 130.00 | 131.00 | 477,825 |
| 11 Dec 23 |
128.00000 +0.50 |
130.00 | 126.00 | 128.00 | 128,451 |
| 08 Dec 23 |
127.50000 -2.00 |
131.00 | 126.15 | 129.50 | 75,207 |
| 07 Dec 23 |
129.50000 +0.50 |
133.00 | 128.00 | 129.00 | 363,996 |
| 06 Dec 23 |
129.00000 +1.50 |
130.24 | 127.00 | 127.50 | 155,157 |
| 05 Dec 23 |
127.50000 -1.00 |
129.60 | 127.00 | 129.00 | 678,669 |
| 04 Dec 23 |
128.50000 +1.00 |
129.98 | 127.50 | 127.50 | 176,562 |
| 01 Dec 23 |
127.50000 +0.00 |
128.98 | 126.00 | 127.50 | 72,578 |
| 30 Nov 23 |
127.50000 +1.50 |
128.84 | 125.00 | 126.00 | 48,190 |
| 29 Nov 23 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 182,884 |
| 28 Nov 23 |
126.00000 +3.50 |
127.00 | 124.00 | 124.00 | 124,241 |
| 27 Nov 23 |
122.50000 +1.00 |
123.60 | 121.00 | 121.50 | 297,029 |
| 24 Nov 23 |
121.50000 +0.50 |
122.00 | 120.09 | 121.00 | 72,984 |
| 23 Nov 23 |
121.00000 -1.50 |
122.25 | 120.07 | 122.25 | 470,046 |
| 22 Nov 23 |
122.50000 -0.50 |
122.95 | 121.74 | 122.50 | 290,839 |
| 21 Nov 23 |
123.00000 +0.00 |
124.00 | 119.50 | 123.00 | 116,323 |
| 20 Nov 23 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 346,966 |
| 17 Nov 23 |
123.00000 +1.00 |
125.00 | 122.20 | 123.00 | 420,684 |
| 16 Nov 23 |
122.00000 +0.00 |
123.00 | 121.06 | 122.00 | 202,511 |
| 15 Nov 23 |
122.00000 -2.00 |
124.07 | 121.25 | 124.00 | 622,947 |
| 14 Nov 23 |
124.00000 +2.00 |
125.00 | 121.20 | 122.00 | 354,558 |
| 13 Nov 23 |
122.00000 +3.00 |
123.00 | 119.60 | 120.50 | 147,979 |
| 10 Nov 23 |
119.00000 +1.00 |
120.75 | 115.05 | 116.50 | 255,584 |
| 09 Nov 23 |
118.00000 +2.50 |
118.00 | 115.38 | 115.50 | 30,452 |
| 08 Nov 23 |
115.50000 -1.00 |
116.89 | 115.00 | 116.50 | 81,381 |
| 07 Nov 23 |
116.50000 +0.00 |
117.70 | 115.50 | 116.50 | 130,497 |
| 06 Nov 23 |
116.50000 +2.50 |
117.80 | 112.50 | 114.00 | 158,878 |
| 03 Nov 23 |
114.00000 +0.00 |
115.00 | 112.00 | 114.00 | 119,422 |
| 02 Nov 23 |
114.00000 +1.00 |
114.50 | 111.25 | 112.00 | 1,491,004 |
| 01 Nov 23 |
113.00000 -1.00 |
114.00 | 111.38 | 113.00 | 195,487 |
| 31 Oct 23 |
114.00000 +1.00 |
115.00 | 113.00 | 114.00 | 68,997 |
| 30 Oct 23 |
113.00000 -2.00 |
115.00 | 113.00 | 114.00 | 249,359 |
| 27 Oct 23 |
115.00000 +6.00 |
115.00 | 112.00 | 114.00 | 363,801 |
| 26 Oct 23 |
109.00000 -5.50 |
114.70 | 109.00 | 114.50 | 166,823 |
| 25 Oct 23 |
114.50000 +0.00 |
114.55 | 113.00 | 114.50 | 290,025 |
| 24 Oct 23 |
114.50000 -0.50 |
114.70 | 113.50 | 114.25 | 58,253 |
| 23 Oct 23 |
115.00000 +0.75 |
115.00 | 113.50 | 114.25 | 89,461 |
| 20 Oct 23 |
114.25000 +5.25 |
115.00 | 112.50 | 113.00 | 2,081,132 |
| 19 Oct 23 |
109.00000 +0.00 |
114.00 | 109.00 | 109.00 | 2,170,738 |
| 18 Oct 23 |
109.00000 +2.00 |
110.00 | 105.40 | 107.00 | 127,239 |
| 17 Oct 23 |
107.00000 -3.00 |
109.75 | 106.00 | 109.75 | 85,050 |
| 16 Oct 23 |
110.00000 +3.00 |
110.00 | 108.00 | 108.00 | 102,973 |
| 13 Oct 23 |
107.00000 -5.00 |
112.00 | 106.01 | 112.00 | 158,661 |
| 12 Oct 23 |
112.00000 +0.00 |
112.00 | 110.00 | 111.50 | 104,311 |
| 11 Oct 23 |
112.00000 -2.00 |
114.20 | 111.02 | 114.00 | 119,472 |
| 10 Oct 23 |
114.00000 +0.00 |
114.44 | 113.00 | 114.00 | 64,034 |
| 09 Oct 23 |
114.00000 -1.50 |
115.35 | 113.03 | 115.35 | 89,450 |
| 06 Oct 23 |
115.50000 -0.50 |
116.80 | 115.00 | 116.00 | 38,736 |
| 05 Oct 23 |
116.00000 +0.00 |
117.50 | 115.00 | 116.00 | 430,243 |
| 04 Oct 23 |
116.00000 -1.50 |
118.00 | 116.00 | 117.50 | 70,251 |
| 03 Oct 23 |
117.50000 +0.00 |
119.00 | 116.00 | 118.00 | 273,673 |
| 02 Oct 23 |
117.50000 -1.00 |
120.00 | 117.00 | 118.50 | 345,855 |
| 29 Sep 23 |
118.50000 +0.25 |
119.70 | 116.50 | 118.25 | 136,269 |
| 28 Sep 23 |
118.25000 +3.25 |
119.00 | 113.00 | 114.00 | 276,478 |
| 27 Sep 23 |
115.00000 -1.00 |
116.90 | 114.00 | 116.00 | 81,879 |
| 26 Sep 23 |
116.00000 +2.50 |
117.00 | 113.25 | 113.50 | 96,368 |
| 25 Sep 23 |
113.50000 -1.00 |
114.00 | 112.60 | 114.00 | 280,497 |
| 22 Sep 23 |
114.50000 -0.75 |
116.02 | 114.00 | 115.25 | 248,667 |
| 21 Sep 23 |
115.25000 -1.25 |
117.00 | 113.50 | 116.50 | 140,836 |
| 20 Sep 23 |
116.50000 +0.00 |
117.00 | 116.00 | 116.50 | 70,978 |
| 19 Sep 23 |
116.50000 +2.00 |
119.00 | 114.55 | 114.55 | 3,712,378 |
| 18 Sep 23 |
114.50000 +0.50 |
115.74 | 113.75 | 114.25 | 64,987 |
| 15 Sep 23 |
114.00000 +0.00 |
115.00 | 113.00 | 114.00 | 67,059 |
| 14 Sep 23 |
114.00000 -1.00 |
114.95 | 113.36 | 114.00 | 23,774 |
| 13 Sep 23 |
115.00000 +1.00 |
115.00 | 113.00 | 114.00 | 88,803 |
| 12 Sep 23 |
114.00000 +0.50 |
115.00 | 112.50 | 113.50 | 49,149 |
| 11 Sep 23 |
113.50000 -1.25 |
116.00 | 112.30 | 114.25 | 34,648 |
| 08 Sep 23 |
114.75000 +3.75 |
116.00 | 110.00 | 111.00 | 325,601 |
| 07 Sep 23 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 83,724 |
| 06 Sep 23 |
111.00000 +0.50 |
113.00 | 110.00 | 110.50 | 88,266 |
| 05 Sep 23 |
110.50000 +0.50 |
112.00 | 109.00 | 110.00 | 100,634 |
| 04 Sep 23 |
110.00000 -3.00 |
113.00 | 109.61 | 113.00 | 174,092 |
| 01 Sep 23 |
113.00000 -3.00 |
115.95 | 112.25 | 115.00 | 183,159 |
| 31 Aug 23 |
116.00000 +1.00 |
116.00 | 114.00 | 115.00 | 42,197 |
| 30 Aug 23 |
115.00000 -3.00 |
121.05 | 113.00 | 117.00 | 917,288 |
| 29 Aug 23 |
118.00000 -1.00 |
119.00 | 116.13 | 118.00 | 87,141 |
| 25 Aug 23 |
119.00000 +0.00 |
119.28 | 117.57 | 119.00 | 49,072 |
| 24 Aug 23 |
119.00000 +0.00 |
119.35 | 118.00 | 119.00 | 71,739 |
| 23 Aug 23 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 47,027 |
| 22 Aug 23 |
119.00000 +0.00 |
120.40 | 118.00 | 119.50 | 61,309 |
| 21 Aug 23 |
119.00000 -2.00 |
121.00 | 118.00 | 121.00 | 187,704 |
| 18 Aug 23 |
121.00000 +0.00 |
121.30 | 120.00 | 121.00 | 37,607 |
| 17 Aug 23 |
121.00000 -2.50 |
123.47 | 120.40 | 123.00 | 80,588 |
| 16 Aug 23 |
123.50000 +2.50 |
124.44 | 120.00 | 121.00 | 657,820 |
| 15 Aug 23 |
121.00000 +2.00 |
122.90 | 119.00 | 121.00 | 185,636 |
| 14 Aug 23 |
119.00000 -0.75 |
122.00 | 119.00 | 120.00 | 865,732 |
| 11 Aug 23 |
119.75000 -0.75 |
120.45 | 119.01 | 119.75 | 397,045 |
| 10 Aug 23 |
120.50000 +0.25 |
120.50 | 118.50 | 119.75 | 26,697 |
| 09 Aug 23 |
120.25000 -0.75 |
121.74 | 120.00 | 121.00 | 171,030 |
| 08 Aug 23 |
121.00000 +0.50 |
122.00 | 120.00 | 120.50 | 288,776 |
| 07 Aug 23 |
120.50000 +0.50 |
122.00 | 119.00 | 120.00 | 184,732 |
| 04 Aug 23 |
120.00000 +0.00 |
120.10 | 119.55 | 120.00 | 37,249 |
| 03 Aug 23 |
120.00000 +0.00 |
120.39 | 119.00 | 120.00 | 61,382 |
| 02 Aug 23 |
120.00000 -0.50 |
120.65 | 119.00 | 120.50 | 377,559 |
| 01 Aug 23 |
120.50000 +3.50 |
121.00 | 119.20 | 119.50 | 195,696 |
| 31 Jul 23 |
117.00000 -3.00 |
120.90 | 117.00 | 119.50 | 295,738 |
| 28 Jul 23 |
120.00000 +1.50 |
120.50 | 118.00 | 118.50 | 350,414 |
| 27 Jul 23 |
118.50000 -0.50 |
119.50 | 118.00 | 119.00 | 49,957 |
| 26 Jul 23 |
119.00000 -2.25 |
122.98 | 118.00 | 122.98 | 160,129 |
| 25 Jul 23 |
121.25000 -0.75 |
122.00 | 120.00 | 121.00 | 116,704 |
| 24 Jul 23 |
122.00000 +1.00 |
122.00 | 120.04 | 121.00 | 121,074 |
| 21 Jul 23 |
121.00000 -0.50 |
123.00 | 120.00 | 121.50 | 256,353 |
| 20 Jul 23 |
121.50000 +0.50 |
123.00 | 120.00 | 121.75 | 55,508 |
| 19 Jul 23 |
121.00000 +3.50 |
122.38 | 116.50 | 117.50 | 615,096 |
| 18 Jul 23 |
117.50000 -1.75 |
119.40 | 117.00 | 119.25 | 249,807 |
| 17 Jul 23 |
119.25000 -0.75 |
120.00 | 118.50 | 119.25 | 72,660 |
| 14 Jul 23 |
120.00000 +0.00 |
120.00 | 118.10 | 119.50 | 259,062 |
| 13 Jul 23 |
120.00000 -3.00 |
123.00 | 119.00 | 123.00 | 233,395 |
| 12 Jul 23 |
123.00000 +0.00 |
123.75 | 122.00 | 123.00 | 42,957 |
| 11 Jul 23 |
123.00000 +0.00 |
123.88 | 122.00 | 123.00 | 142,204 |
| 10 Jul 23 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 25,461 |
| 07 Jul 23 |
123.00000 -1.50 |
124.00 | 122.10 | 124.00 | 37,021 |
| 06 Jul 23 |
124.50000 +0.50 |
124.98 | 124.00 | 124.50 | 80,939 |
| 05 Jul 23 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 451,169 |
| 04 Jul 23 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 48,514 |
| 03 Jul 23 |
124.00000 -1.00 |
126.00 | 123.00 | 125.00 | 99,291 |
| 30 Jun 23 |
125.00000 -1.00 |
126.00 | 123.00 | 126.00 | 59,084 |
| 29 Jun 23 |
126.00000 -0.50 |
126.49 | 125.00 | 126.49 | 36,251 |
| 28 Jun 23 |
126.50000 -3.00 |
130.73 | 125.00 | 129.00 | 419,308 |
| 27 Jun 23 |
129.50000 -1.00 |
131.49 | 128.00 | 130.50 | 84,629 |
| 26 Jun 23 |
130.50000 -2.50 |
132.00 | 129.00 | 132.00 | 283,175 |
| 23 Jun 23 |
133.00000 -2.50 |
135.00 | 131.00 | 135.00 | 224,699 |
| 22 Jun 23 |
135.50000 +1.00 |
138.75 | 134.00 | 134.00 | 401,164 |
| 21 Jun 23 |
134.50000 +5.50 |
135.00 | 110.00 | 129.00 | 1,143,544 |
| 20 Jun 23 |
129.00000 +12.50 |
129.00 | 117.00 | 117.00 | 748,883 |
| 19 Jun 23 |
116.50000 +0.25 |
118.00 | 115.50 | 116.25 | 85,531 |
| 16 Jun 23 |
116.25000 +0.00 |
117.00 | 113.00 | 116.25 | 53,351 |
| 15 Jun 23 |
116.25000 +1.25 |
116.25 | 113.00 | 114.50 | 150,350 |
| 14 Jun 23 |
115.00000 +5.75 |
115.00 | 109.03 | 109.25 | 227,981 |
| 13 Jun 23 |
109.25000 +0.75 |
109.25 | 108.27 | 108.50 | 136,453 |
| 12 Jun 23 |
108.50000 +0.00 |
108.90 | 108.00 | 108.50 | 284,177 |
| 09 Jun 23 |
108.50000 -0.50 |
108.75 | 108.25 | 108.50 | 165,715 |
| 08 Jun 23 |
109.00000 +0.50 |
109.00 | 108.00 | 108.50 | 41,974 |
| 07 Jun 23 |
108.50000 -0.50 |
109.00 | 108.12 | 108.50 | 282,954 |
| 06 Jun 23 |
109.00000 +0.00 |
109.00 | 108.60 | 108.75 | 59,649 |
| 05 Jun 23 |
109.00000 -0.50 |
110.00 | 108.50 | 109.50 | 212,793 |
| 02 Jun 23 |
109.50000 +0.50 |
110.00 | 109.15 | 109.50 | 443,361 |
| 01 Jun 23 |
109.00000 -0.50 |
109.75 | 109.00 | 109.50 | 82,507 |
| 31 May 23 |
109.50000 -1.50 |
110.00 | 109.12 | 109.50 | 175,677 |
| 30 May 23 |
111.00000 +1.00 |
111.00 | 109.36 | 110.00 | 2,095,951 |
| 26 May 23 |
110.00000 +0.50 |
110.90 | 109.21 | 109.50 | 1,149,478 |
| 25 May 23 |
109.50000 -1.50 |
110.68 | 109.50 | 110.00 | 26,151 |
| 24 May 23 |
111.00000 -3.00 |
114.00 | 109.50 | 114.00 | 263,475 |
| 23 May 23 |
114.00000 +0.00 |
114.40 | 113.20 | 114.00 | 40,050 |
| 22 May 23 |
114.00000 +0.00 |
114.50 | 113.00 | 114.00 | 561,110 |
| 19 May 23 |
114.00000 +2.00 |
114.98 | 112.04 | 112.04 | 77,228 |
| 18 May 23 |
112.00000 +0.00 |
112.98 | 111.57 | 112.00 | 42,550 |
| 17 May 23 |
112.00000 -1.50 |
113.97 | 112.00 | 113.50 | 106,535 |
| 16 May 23 |
113.50000 -0.50 |
114.54 | 113.00 | 114.50 | 158,401 |
| 15 May 23 |
114.00000 +3.25 |
116.60 | 112.00 | 113.50 | 373,686 |
| 12 May 23 |
110.75000 +0.25 |
111.20 | 110.40 | 110.50 | 82,994 |
| 11 May 23 |
110.50000 +0.50 |
111.00 | 110.00 | 110.50 | 35,069 |
| 10 May 23 |
110.00000 -1.00 |
111.00 | 109.00 | 111.00 | 67,820 |
| 09 May 23 |
111.00000 -0.25 |
112.00 | 110.00 | 111.25 | 64,689 |
| 05 May 23 |
111.25000 -1.75 |
112.69 | 110.00 | 112.50 | 680,545 |
| 04 May 23 |
113.00000 -1.00 |
113.50 | 112.00 | 113.00 | 203,594 |
| 03 May 23 |
114.00000 +4.25 |
114.00 | 109.90 | 109.90 | 585,868 |
| 02 May 23 |
109.75000 +1.25 |
110.00 | 106.00 | 109.00 | 192,376 |
| 28 Apr 23 |
108.50000 -0.50 |
110.95 | 108.00 | 109.00 | 561,515 |
| 27 Apr 23 |
109.00000 -2.50 |
112.00 | 108.20 | 111.50 | 170,525 |
| 26 Apr 23 |
111.50000 -3.50 |
115.40 | 111.45 | 115.00 | 90,080 |
| 25 Apr 23 |
115.00000 +0.00 |
116.00 | 114.00 | 116.00 | 38,164 |
| 24 Apr 23 |
115.00000 -2.50 |
118.00 | 115.00 | 117.50 | 394,297 |
| 21 Apr 23 |
117.50000 +3.75 |
118.60 | 113.00 | 114.00 | 179,279 |
| 20 Apr 23 |
113.75000 +1.75 |
115.00 | 112.25 | 112.50 | 256,791 |
| 19 Apr 23 |
112.00000 +1.00 |
113.00 | 111.00 | 111.00 | 750,501 |
| 18 Apr 23 |
111.00000 +0.50 |
111.80 | 109.00 | 110.50 | 1,281,468 |
| 17 Apr 23 |
110.50000 -0.50 |
111.24 | 109.00 | 111.00 | 139,252 |
| 14 Apr 23 |
111.00000 +3.00 |
112.00 | 107.62 | 108.00 | 148,228 |
| 13 Apr 23 |
108.00000 -3.00 |
110.00 | 105.00 | 110.00 | 290,818 |
| 12 Apr 23 |
111.00000 -2.00 |
113.00 | 106.00 | 112.50 | 1,106,251 |
| 11 Apr 23 |
113.00000 +0.25 |
114.00 | 112.80 | 113.25 | 97,203 |
| 06 Apr 23 |
112.75000 +1.75 |
113.00 | 110.02 | 111.00 | 131,414 |
| 05 Apr 23 |
111.00000 +4.50 |
112.00 | 106.25 | 106.50 | 358,490 |
| 04 Apr 23 |
106.50000 +0.50 |
106.60 | 105.00 | 106.00 | 182,275 |
| 03 Apr 23 |
106.00000 -2.00 |
111.00 | 105.00 | 107.50 | 122,847 |
| 31 Mar 23 |
108.00000 +2.50 |
108.44 | 104.00 | 105.50 | 214,362 |
| 30 Mar 23 |
105.50000 -2.00 |
107.25 | 103.00 | 107.00 | 791,323 |
| 29 Mar 23 |
107.50000 -0.50 |
109.00 | 106.50 | 108.50 | 70,141 |
| 28 Mar 23 |
108.00000 -1.50 |
110.00 | 108.00 | 109.50 | 217,631 |
| 27 Mar 23 |
109.50000 -3.25 |
113.50 | 109.00 | 112.75 | 256,958 |
| 24 Mar 23 |
112.75000 -0.50 |
113.50 | 110.50 | 113.25 | 36,283 |
| 23 Mar 23 |
113.25000 -2.00 |
115.69 | 113.00 | 115.25 | 179,522 |
| 22 Mar 23 |
115.25000 -1.00 |
116.50 | 115.00 | 116.25 | 72,245 |
| 21 Mar 23 |
116.25000 +0.00 |
117.00 | 115.50 | 116.25 | 246,981 |
| 20 Mar 23 |
116.25000 -0.75 |
117.00 | 115.50 | 116.00 | 54,283 |
| 17 Mar 23 |
117.00000 +0.50 |
117.97 | 115.60 | 116.50 | 1,276,151 |
| 16 Mar 23 |
116.50000 +0.00 |
118.00 | 115.03 | 116.50 | 147,904 |
| 15 Mar 23 |
116.50000 -1.50 |
117.50 | 115.02 | 117.50 | 140,290 |
| 14 Mar 23 |
118.00000 +2.00 |
119.00 | 116.31 | 116.31 | 165,466 |
| 13 Mar 23 |
116.00000 +0.00 |
116.85 | 115.00 | 116.00 | 440,083 |
| 10 Mar 23 |
116.00000 -3.00 |
117.82 | 113.12 | 115.00 | 493,613 |
| 09 Mar 23 |
119.00000 -1.00 |
120.00 | 110.00 | 120.00 | 10,790,280 |
| 08 Mar 23 |
120.00000 -8.00 |
123.00 | 120.00 | 123.00 | 300,023 |
| 07 Mar 23 |
128.00000 +4.50 |
128.00 | 122.00 | 123.50 | 116,914 |
| 06 Mar 23 |
123.50000 -1.75 |
126.00 | 123.00 | 124.75 | 125,485 |
| 03 Mar 23 |
125.25000 -0.25 |
125.75 | 125.00 | 125.50 | 210,282 |
| 02 Mar 23 |
125.50000 +1.50 |
126.00 | 123.40 | 124.00 | 1,358,773 |
| 01 Mar 23 |
124.00000 -3.00 |
127.00 | 123.50 | 127.00 | 136,612 |
| 28 Feb 23 |
127.00000 -2.00 |
130.80 | 125.00 | 128.50 | 160,090 |
| 27 Feb 23 |
129.00000 +2.00 |
129.00 | 127.00 | 127.50 | 155,234 |
| 24 Feb 23 |
127.00000 -1.50 |
127.90 | 127.00 | 127.90 | 70,644 |
| 23 Feb 23 |
128.50000 -2.00 |
131.00 | 127.00 | 130.50 | 91,750 |
| 22 Feb 23 |
130.50000 -1.50 |
134.00 | 130.00 | 133.50 | 238,532 |
| 21 Feb 23 |
132.00000 +0.00 |
134.00 | 131.00 | 132.00 | 55,666 |
| 20 Feb 23 |
132.00000 +1.75 |
132.00 | 129.50 | 131.25 | 63,906 |
| 17 Feb 23 |
130.25000 +0.75 |
130.76 | 129.00 | 129.50 | 1,174,943 |
| 16 Feb 23 |
129.50000 -1.50 |
131.49 | 129.00 | 131.00 | 214,246 |
| 15 Feb 23 |
131.00000 -1.00 |
132.90 | 130.50 | 132.00 | 251,688 |
| 14 Feb 23 |
132.00000 -5.50 |
137.50 | 130.17 | 137.25 | 1,193,283 |
| 13 Feb 23 |
137.50000 -8.50 |
145.00 | 137.15 | 145.00 | 342,251 |
| 10 Feb 23 |
146.00000 -1.50 |
147.25 | 145.52 | 147.25 | 84,697 |
| 09 Feb 23 |
147.50000 +0.00 |
148.00 | 147.00 | 147.50 | 82,813 |
| 08 Feb 23 |
147.50000 -2.50 |
148.64 | 147.00 | 148.64 | 143,677 |
| 07 Feb 23 |
150.00000 +0.00 |
151.00 | 148.00 | 149.50 | 576,713 |
| 06 Feb 23 |
150.00000 -2.00 |
154.00 | 148.90 | 153.00 | 649,112 |
| 03 Feb 23 |
152.00000 +0.00 |
157.00 | 150.00 | 152.00 | 223,959 |
| 02 Feb 23 |
152.00000 +2.50 |
157.00 | 149.45 | 149.50 | 117,159 |
| 01 Feb 23 |
149.50000 +2.50 |
150.00 | 146.00 | 147.00 | 692,520 |
| 31 Jan 23 |
147.00000 -1.50 |
148.60 | 146.00 | 148.50 | 61,156 |
| 30 Jan 23 |
148.50000 +0.00 |
149.00 | 148.00 | 148.50 | 144,556 |
| 27 Jan 23 |
148.50000 +0.00 |
149.00 | 148.00 | 148.50 | 67,613 |
| 26 Jan 23 |
148.50000 -2.50 |
151.00 | 146.00 | 151.00 | 106,623 |
| 25 Jan 23 |
151.00000 -2.50 |
153.01 | 150.00 | 153.01 | 52,445 |
| 24 Jan 23 |
153.50000 -1.50 |
155.20 | 153.00 | 155.00 | 244,085 |
| 23 Jan 23 |
155.00000 -2.00 |
158.00 | 154.00 | 157.00 | 77,930 |
| 20 Jan 23 |
157.00000 -1.50 |
157.49 | 156.00 | 157.00 | 409,812 |
| 19 Jan 23 |
158.50000 +4.50 |
159.24 | 154.00 | 155.50 | 293,651 |
| 18 Jan 23 |
154.00000 -0.50 |
156.00 | 154.00 | 154.50 | 86,562 |
| 17 Jan 23 |
154.50000 +0.00 |
154.80 | 154.00 | 154.50 | 955,053 |
| 16 Jan 23 |
154.50000 +0.00 |
154.50 | 154.00 | 154.50 | 30,584 |
| 13 Jan 23 |
154.50000 -0.50 |
154.99 | 154.00 | 154.50 | 97,973 |
| 12 Jan 23 |
155.00000 -0.50 |
156.00 | 154.00 | 155.50 | 129,409 |
| 11 Jan 23 |
155.50000 -0.50 |
156.00 | 155.00 | 155.50 | 195,377 |
| 10 Jan 23 |
156.00000 -1.00 |
158.00 | 156.00 | 157.00 | 96,587 |
| 09 Jan 23 |
157.00000 +0.00 |
158.50 | 156.00 | 158.50 | 185,500 |
| 06 Jan 23 |
157.00000 -2.00 |
160.00 | 157.00 | 159.00 | 158,971 |
| 05 Jan 23 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 463,073 |
| 04 Jan 23 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 81,911 |
| 03 Jan 23 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 313,834 |
| 30 Dec 22 |
159.00000 +0.50 |
160.00 | 158.02 | 158.50 | 24,620 |
| 29 Dec 22 |
158.50000 +0.00 |
160.00 | 157.70 | 158.50 | 22,332 |
| 28 Dec 22 |
158.50000 +0.00 |
160.00 | 157.55 | 158.50 | 33,301 |
| 23 Dec 22 |
158.50000 -1.50 |
160.20 | 158.00 | 159.50 | 85,619 |
| 22 Dec 22 |
160.00000 +0.50 |
160.35 | 159.00 | 159.50 | 1,907,070 |
| 21 Dec 22 |
159.50000 +0.00 |
160.77 | 159.11 | 159.50 | 299,169 |
| 20 Dec 22 |
159.50000 -2.50 |
164.00 | 158.02 | 162.00 | 390,111 |
| 19 Dec 22 |
162.00000 +1.50 |
163.85 | 160.00 | 161.00 | 168,160 |
| 16 Dec 22 |
160.50000 +1.50 |
161.00 | 158.40 | 159.00 | 113,236 |
| 15 Dec 22 |
159.00000 -1.50 |
161.00 | 158.00 | 160.50 | 959,806 |
| 14 Dec 22 |
160.50000 -1.50 |
162.00 | 159.00 | 160.00 | 411,505 |
| 13 Dec 22 |
162.00000 -4.00 |
167.01 | 158.37 | 167.01 | 338,347 |
| 12 Dec 22 |
166.00000 +0.00 |
166.00 | 165.00 | 166.00 | 39,703 |
| 09 Dec 22 |
166.00000 +0.00 |
166.38 | 165.00 | 166.38 | 239,998 |
| 08 Dec 22 |
166.00000 -1.00 |
167.70 | 166.00 | 167.00 | 202,819 |
| 07 Dec 22 |
167.00000 +0.50 |
170.00 | 166.04 | 167.50 | 90,564 |
| 06 Dec 22 |
166.50000 -1.00 |
169.00 | 165.22 | 167.50 | 166,755 |
| 05 Dec 22 |
167.50000 -0.50 |
170.00 | 166.16 | 168.00 | 214,333 |
| 02 Dec 22 |
168.00000 +0.00 |
172.50 | 166.16 | 168.00 | 132,986 |
| 01 Dec 22 |
168.00000 -5.00 |
170.00 | 165.50 | 165.50 | 787,110 |
| 30 Nov 22 |
173.00000 +10.50 |
173.00 | 162.00 | 162.50 | 369,894 |
| 29 Nov 22 |
162.50000 -2.50 |
165.00 | 162.50 | 162.50 | 53,838 |
| 28 Nov 22 |
165.00000 +6.00 |
165.00 | 157.50 | 159.00 | 107,351 |
| 25 Nov 22 |
159.00000 -2.50 |
162.00 | 155.00 | 161.50 | 3,250,358 |
| 24 Nov 22 |
161.50000 -1.00 |
163.00 | 160.50 | 162.50 | 82,035 |
| 23 Nov 22 |
162.50000 -2.00 |
165.00 | 162.50 | 164.50 | 223,536 |
| 22 Nov 22 |
164.50000 -1.50 |
167.24 | 164.50 | 166.00 | 118,192 |
| 21 Nov 22 |
166.00000 +5.00 |
166.45 | 162.99 | 162.99 | 91,458 |
| 18 Nov 22 |
161.00000 +5.00 |
161.00 | 155.00 | 156.00 | 120,922 |
| 17 Nov 22 |
156.00000 -0.50 |
157.00 | 155.06 | 156.50 | 106,618 |
| 16 Nov 22 |
156.50000 -1.50 |
158.00 | 156.02 | 158.00 | 448,489 |
| 15 Nov 22 |
158.00000 -4.00 |
162.00 | 157.00 | 162.00 | 230,670 |
| 14 Nov 22 |
162.00000 +0.00 |
162.25 | 161.02 | 162.00 | 60,333 |
| 11 Nov 22 |
162.00000 -4.50 |
170.00 | 158.14 | 168.00 | 577,892 |
| 10 Nov 22 |
166.50000 -2.50 |
168.00 | 165.50 | 165.50 | 310,767 |
| 09 Nov 22 |
169.00000 +15.50 |
169.00 | 165.00 | 165.00 | 68,192 |
| 14 Oct 22 |
153.50000 +1.50 |
155.00 | 151.23 | 152.00 | 66,584 |
| 13 Oct 22 |
152.00000 -2.00 |
155.00 | 150.00 | 154.00 | 247,149 |
| 12 Oct 22 |
154.00000 -2.50 |
156.00 | 152.00 | 156.00 | 122,836 |
| 11 Oct 22 |
156.50000 -0.50 |
157.00 | 156.00 | 156.50 | 71,578 |
| 10 Oct 22 |
157.00000 +0.00 |
158.00 | 156.00 | 157.00 | 35,369 |
| 07 Oct 22 |
157.00000 -1.00 |
158.00 | 156.00 | 158.00 | 17,609 |
| 06 Oct 22 |
158.00000 -0.50 |
160.00 | 157.02 | 158.50 | 27,636 |
| 05 Oct 22 |
158.50000 +1.00 |
160.00 | 156.04 | 158.00 | 33,420 |
| 04 Oct 22 |
157.50000 +0.00 |
159.74 | 156.85 | 157.50 | 21,441 |
| 03 Oct 22 |
157.50000 +0.00 |
159.95 | 156.68 | 157.50 | 16,359 |
| 30 Sep 22 |
157.50000 +0.00 |
160.00 | 156.00 | 157.50 | 62,158 |
| 29 Sep 22 |
157.50000 +0.00 |
160.00 | 155.00 | 157.50 | 35,722 |
| 28 Sep 22 |
157.50000 +0.50 |
158.99 | 155.00 | 157.50 | 36,775 |
| 27 Sep 22 |
157.00000 +3.50 |
159.75 | 152.03 | 153.50 | 160,329 |
| 26 Sep 22 |
153.50000 -2.50 |
156.24 | 151.48 | 156.00 | 95,179 |
| 23 Sep 22 |
156.00000 -6.50 |
162.40 | 152.00 | 162.00 | 96,862 |
| 22 Sep 22 |
162.50000 -1.00 |
165.00 | 160.87 | 163.00 | 130,919 |
| 21 Sep 22 |
163.50000 +2.00 |
166.20 | 160.90 | 161.50 | 94,942 |
| 20 Sep 22 |
161.50000 -1.50 |
163.49 | 160.60 | 163.49 | 92,398 |
| 16 Sep 22 |
163.00000 -3.00 |
166.25 | 163.00 | 165.00 | 105,927 |
| 15 Sep 22 |
166.00000 +3.00 |
167.74 | 161.00 | 163.00 | 55,746 |
| 14 Sep 22 |
163.00000 +1.00 |
165.00 | 159.06 | 162.00 | 129,258 |
| 13 Sep 22 |
162.00000 +0.50 |
165.00 | 159.00 | 161.50 | 88,328 |
| 12 Sep 22 |
161.50000 +2.50 |
163.95 | 159.00 | 159.00 | 105,842 |
| 09 Sep 22 |
159.00000 +0.00 |
160.00 | 158.02 | 159.00 | 1,146,884 |
| 08 Sep 22 |
159.00000 +0.00 |
159.75 | 158.00 | 159.00 | 72,941 |
| 07 Sep 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 177,443 |
| 06 Sep 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 71,827 |
| 05 Sep 22 |
159.00000 -1.00 |
160.00 | 158.00 | 159.50 | 44,740 |
| 02 Sep 22 |
160.00000 +1.00 |
160.00 | 158.00 | 159.00 | 714,733 |
| 01 Sep 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 66,164 |
| 31 Aug 22 |
159.00000 -1.50 |
165.00 | 158.12 | 160.50 | 90,712 |
| 30 Aug 22 |
160.50000 -0.50 |
162.00 | 159.00 | 161.00 | 187,384 |
| 26 Aug 22 |
161.00000 -0.50 |
162.97 | 160.00 | 161.50 | 129,463 |
| 25 Aug 22 |
161.50000 -2.50 |
165.00 | 160.00 | 164.00 | 136,012 |
| 24 Aug 22 |
164.00000 +0.00 |
165.00 | 160.00 | 161.50 | 93,955 |
| 23 Aug 22 |
164.00000 +0.50 |
164.00 | 161.00 | 163.50 | 66,963 |
| 22 Aug 22 |
163.50000 -0.50 |
165.00 | 162.00 | 164.00 | 234,900 |
| 19 Aug 22 |
164.00000 -1.25 |
165.00 | 163.00 | 164.75 | 53,807 |
| 18 Aug 22 |
165.25000 -1.00 |
166.00 | 164.50 | 165.25 | 43,559 |
| 17 Aug 22 |
166.25000 +2.75 |
169.00 | 163.00 | 163.50 | 225,709 |
| 16 Aug 22 |
163.50000 +4.00 |
164.88 | 159.00 | 159.50 | 329,343 |
| 15 Aug 22 |
159.50000 +0.00 |
160.00 | 159.40 | 159.50 | 34,780 |
| 12 Aug 22 |
159.50000 +0.50 |
160.00 | 158.21 | 159.00 | 147,082 |
| 11 Aug 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 667,111 |
| 10 Aug 22 |
159.00000 -1.00 |
163.40 | 158.00 | 163.00 | 102,267 |
| 09 Aug 22 |
160.00000 +3.00 |
160.00 | 155.00 | 157.00 | 2,657,506 |
| 08 Aug 22 |
157.00000 +3.00 |
159.00 | 153.00 | 154.00 | 276,713 |
| 05 Aug 22 |
154.00000 +4.50 |
155.00 | 149.50 | 149.50 | 218,015 |
| 04 Aug 22 |
149.50000 +3.50 |
152.00 | 146.65 | 146.65 | 98,070 |
| 03 Aug 22 |
146.00000 +1.00 |
148.00 | 143.50 | 145.50 | 71,545 |
| 02 Aug 22 |
145.00000 +4.00 |
145.00 | 139.86 | 141.00 | 204,255 |
| 01 Aug 22 |
141.00000 +0.50 |
143.00 | 139.40 | 140.50 | 235,552 |
| 29 Jul 22 |
140.50000 -3.00 |
143.00 | 140.00 | 143.00 | 44,371 |
| 28 Jul 22 |
143.50000 +0.00 |
145.00 | 142.00 | 143.50 | 41,736 |
| 27 Jul 22 |
143.50000 +1.00 |
144.50 | 141.50 | 142.50 | 80,559 |
| 26 Jul 22 |
142.50000 +2.50 |
143.00 | 140.74 | 140.74 | 875,036 |
| 25 Jul 22 |
140.00000 +1.00 |
140.24 | 138.30 | 139.50 | 276,722 |
| 22 Jul 22 |
139.00000 -12.00 |
149.00 | 135.00 | 149.00 | 1,241,917 |
| 21 Jul 22 |
151.00000 -2.00 |
152.40 | 150.09 | 152.00 | 35,856 |
| 20 Jul 22 |
153.00000 +1.00 |
154.00 | 150.00 | 152.00 | 58,687 |
| 19 Jul 22 |
152.00000 -5.00 |
159.00 | 150.00 | 157.00 | 153,284 |
| 18 Jul 22 |
157.00000 +0.50 |
159.00 | 155.00 | 156.00 | 688,901 |
| 15 Jul 22 |
156.50000 -1.00 |
157.20 | 155.75 | 156.50 | 13,711 |
| 14 Jul 22 |
157.50000 +0.00 |
158.60 | 156.03 | 157.50 | 65,515 |
| 13 Jul 22 |
157.50000 -3.00 |
162.00 | 157.00 | 160.50 | 78,610 |
| 12 Jul 22 |
160.50000 +6.00 |
160.50 | 155.12 | 155.12 | 210,124 |
| 11 Jul 22 |
154.50000 +0.00 |
155.94 | 154.50 | 154.50 | 26,072 |
| 08 Jul 22 |
154.50000 +0.00 |
155.97 | 150.50 | 154.50 | 65,286 |
| 07 Jul 22 |
154.50000 -0.50 |
156.00 | 153.05 | 154.50 | 56,985 |
| 06 Jul 22 |
155.00000 -0.50 |
155.00 | 154.46 | 155.00 | 172,502 |
| 05 Jul 22 |
155.50000 +1.50 |
156.75 | 153.88 | 154.00 | 345,414 |
| 04 Jul 22 |
154.00000 +0.00 |
154.75 | 153.88 | 154.00 | 61,911 |
| 01 Jul 22 |
154.00000 +0.00 |
155.00 | 153.16 | 154.00 | 642,360 |
| 30 Jun 22 |
154.00000 +0.00 |
155.00 | 153.03 | 153.03 | 98,223 |
| 29 Jun 22 |
154.00000 +0.00 |
155.00 | 140.00 | 154.00 | 135,169 |
| 28 Jun 22 |
154.00000 +1.00 |
157.00 | 150.00 | 152.50 | 158,307 |
| 27 Jun 22 |
153.00000 +6.50 |
153.00 | 145.00 | 146.50 | 182,043 |
| 24 Jun 22 |
146.50000 +0.00 |
147.94 | 146.00 | 146.50 | 72,087 |
| 23 Jun 22 |
146.50000 +0.00 |
147.00 | 145.84 | 146.50 | 203,772 |
| 22 Jun 22 |
146.50000 -0.50 |
148.00 | 145.28 | 147.00 | 44,844 |
| 21 Jun 22 |
147.00000 +0.00 |
147.12 | 144.00 | 147.00 | 175,854 |
| 20 Jun 22 |
147.00000 +0.00 |
150.00 | 140.00 | 147.00 | 457,170 |
| 17 Jun 22 |
147.00000 +1.00 |
148.00 | 146.00 | 146.00 | 124,008 |
| 16 Jun 22 |
146.00000 -7.75 |
149.00 | 140.00 | 148.00 | 45,598,896 |
| 15 Jun 22 |
153.75000 +0.00 |
154.00 | 153.50 | 154.00 | 18,951 |
| 14 Jun 22 |
153.75000 -0.50 |
154.99 | 153.75 | 154.25 | 19,808 |
| 13 Jun 22 |
154.25000 -0.75 |
159.00 | 154.00 | 154.50 | 111,754 |
| 10 Jun 22 |
155.00000 -0.50 |
156.00 | 154.04 | 155.50 | 41,969 |
| 09 Jun 22 |
155.50000 -1.50 |
159.00 | 155.00 | 157.00 | 48,533 |
| 08 Jun 22 |
157.00000 +4.50 |
158.25 | 153.94 | 153.94 | 128,402 |
| 07 Jun 22 |
152.50000 -3.25 |
155.97 | 150.00 | 154.75 | 141,811 |
| 06 Jun 22 |
155.75000 -2.75 |
159.40 | 155.13 | 158.50 | 66,439 |
| 01 Jun 22 |
158.50000 +0.00 |
160.00 | 157.00 | 158.50 | 45,190 |
| 31 May 22 |
158.50000 -0.50 |
159.90 | 157.00 | 159.00 | 95,693 |
| 30 May 22 |
159.00000 -1.50 |
161.00 | 158.00 | 160.50 | 1,853,516 |
| 27 May 22 |
160.50000 -0.50 |
162.00 | 159.00 | 160.50 | 360,205 |
| 26 May 22 |
161.00000 +3.00 |
161.00 | 157.55 | 158.00 | 1,351,724 |
| 25 May 22 |
158.00000 +1.50 |
158.84 | 156.00 | 156.50 | 283,282 |
| 24 May 22 |
156.50000 -0.50 |
158.00 | 154.00 | 157.00 | 373,552 |
| 23 May 22 |
157.00000 +6.75 |
157.50 | 150.25 | 150.25 | 3,109,987 |
| 20 May 22 |
150.25000 +2.25 |
150.99 | 147.00 | 147.00 | 338,148 |
| 19 May 22 |
148.00000 +3.75 |
148.00 | 143.40 | 143.40 | 4,686,427 |
| 18 May 22 |
144.25000 -0.50 |
145.25 | 143.25 | 144.25 | 126,060 |
| 17 May 22 |
144.75000 +3.25 |
146.85 | 142.10 | 146.00 | 706,894 |
| 16 May 22 |
141.50000 +6.50 |
142.44 | 134.00 | 135.00 | 322,616 |
| 13 May 22 |
135.00000 -0.50 |
136.00 | 134.50 | 135.50 | 219,962 |
| 12 May 22 |
135.50000 +1.00 |
137.00 | 134.50 | 134.50 | 427,464 |
| 11 May 22 |
134.50000 +0.50 |
135.00 | 132.97 | 133.50 | 226,386 |
| 10 May 22 |
134.00000 +2.00 |
135.00 | 132.00 | 132.00 | 150,927 |
| 09 May 22 |
132.00000 +3.00 |
133.00 | 128.80 | 129.00 | 93,677 |
| 06 May 22 |
129.00000 +3.00 |
130.00 | 125.80 | 126.00 | 1,329,572 |
| 05 May 22 |
126.00000 -1.00 |
126.80 | 125.00 | 126.00 | 56,640 |
| 04 May 22 |
127.00000 +0.50 |
127.13 | 125.00 | 126.50 | 63,443 |
| 03 May 22 |
126.50000 -0.50 |
127.97 | 126.20 | 127.00 | 62,062 |
| 29 Apr 22 |
127.00000 +0.50 |
127.46 | 126.30 | 126.50 | 4,322,950 |
| 28 Apr 22 |
126.50000 +0.50 |
126.50 | 125.50 | 126.50 | 55,016 |
| 27 Apr 22 |
126.00000 +0.00 |
126.40 | 125.00 | 126.00 | 59,436 |
| 26 Apr 22 |
126.00000 +0.00 |
126.68 | 125.20 | 126.00 | 40,665 |
| 25 Apr 22 |
126.00000 -1.00 |
127.70 | 125.00 | 127.00 | 86,698 |
| 22 Apr 22 |
127.00000 +0.00 |
127.98 | 126.60 | 127.00 | 59,431 |
| 21 Apr 22 |
127.00000 +0.00 |
128.00 | 126.55 | 127.00 | 131,907 |
| 20 Apr 22 |
127.00000 -2.00 |
129.00 | 126.00 | 129.00 | 41,779 |
| 19 Apr 22 |
129.00000 +2.00 |
129.97 | 128.00 | 129.00 | 135,587 |
| 14 Apr 22 |
127.00000 -0.50 |
130.00 | 126.75 | 128.00 | 143,346 |
| 13 Apr 22 |
127.50000 +0.00 |
127.64 | 126.75 | 127.50 | 23,477 |
| 12 Apr 22 |
127.50000 +0.00 |
128.24 | 126.26 | 127.50 | 35,577 |
| 11 Apr 22 |
127.50000 +0.00 |
129.00 | 125.53 | 127.50 | 75,172 |
| 08 Apr 22 |
127.50000 +2.50 |
130.00 | 125.28 | 125.50 | 75,422 |
| 07 Apr 22 |
125.00000 +2.50 |
126.96 | 122.25 | 122.50 | 532,140 |
| 06 Apr 22 |
122.50000 +0.00 |
122.99 | 122.38 | 122.50 | 54,883 |
| 05 Apr 22 |
122.50000 +0.00 |
123.00 | 122.01 | 122.50 | 196,628 |
| 04 Apr 22 |
122.50000 +0.00 |
122.70 | 122.00 | 122.50 | 102,499 |
| 01 Apr 22 |
122.50000 +0.00 |
123.00 | 122.00 | 122.50 | 153,127 |
| 31 Mar 22 |
122.50000 -1.00 |
123.64 | 122.26 | 123.50 | 21,848 |
| 30 Mar 22 |
123.50000 +0.00 |
124.00 | 123.15 | 123.50 | 9,444 |
| 29 Mar 22 |
123.50000 +0.00 |
124.00 | 122.00 | 123.50 | 198,604 |
| 28 Mar 22 |
123.50000 +2.00 |
125.20 | 122.30 | 123.50 | 199,723 |
| 25 Mar 22 |
121.50000 -1.50 |
123.00 | 120.01 | 123.00 | 75,241 |
| 24 Mar 22 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 42,628 |
| 23 Mar 22 |
123.00000 +2.00 |
123.00 | 123.00 | 123.00 | 212,320 |
| 22 Mar 22 |
121.00000 -3.00 |
122.30 | 120.00 | 122.30 | 81,252 |
| 21 Mar 22 |
124.00000 -1.00 |
125.14 | 122.00 | 124.00 | 20,245 |
| 18 Mar 22 |
125.00000 +0.00 |
125.44 | 123.03 | 125.00 | 583,317 |
| 17 Mar 22 |
125.00000 +1.50 |
126.52 | 123.00 | 124.00 | 627,390 |
| 16 Mar 22 |
123.50000 +2.50 |
123.50 | 123.50 | 123.50 | 43,930 |
| 15 Mar 22 |
121.00000 +2.50 |
122.00 | 119.00 | 119.00 | 60,201 |
| 14 Mar 22 |
118.50000 +0.50 |
119.00 | 118.00 | 118.00 | 1,141,684 |
| 11 Mar 22 |
118.00000 +0.00 |
118.50 | 117.60 | 118.00 | 25,305 |
| 10 Mar 22 |
118.00000 -2.00 |
122.00 | 117.00 | 120.50 | 91,856 |
| 09 Mar 22 |
120.00000 +1.02 |
121.00 | 119.50 | 119.50 | 2,866,169 |
| 08 Mar 22 |
118.98000 +3.98 |
118.98 | 114.00 | 114.50 | 87,972 |
| 07 Mar 22 |
115.00000 -1.00 |
117.00 | 109.00 | 115.50 | 713,790 |
| 04 Mar 22 |
116.00000 -3.00 |
118.36 | 115.34 | 118.36 | 53,087 |
| 03 Mar 22 |
119.00000 -5.00 |
125.00 | 118.28 | 124.00 | 143,068 |
| 02 Mar 22 |
124.00000 +0.00 |
124.44 | 123.00 | 124.00 | 28,748 |
| 01 Mar 22 |
124.00000 +0.00 |
124.56 | 124.00 | 124.00 | 35,792 |
| 28 Feb 22 |
124.00000 -2.00 |
126.50 | 123.74 | 126.00 | 70,058 |
| 25 Feb 22 |
126.00000 +3.00 |
126.50 | 123.20 | 123.50 | 135,810 |
| 24 Feb 22 |
123.00000 -3.00 |
125.00 | 121.64 | 125.00 | 96,055 |
| 23 Feb 22 |
126.00000 -1.00 |
128.00 | 125.46 | 127.00 | 253,598 |
| 22 Feb 22 |
127.00000 -2.00 |
129.00 | 125.00 | 128.50 | 89,514 |
| 21 Feb 22 |
129.00000 -1.00 |
130.24 | 128.00 | 130.00 | 656,853 |
| 18 Feb 22 |
130.00000 -1.00 |
131.00 | 129.00 | 131.00 | 178,937 |
| 17 Feb 22 |
131.00000 +0.00 |
131.80 | 130.50 | 131.00 | 32,621 |
| 16 Feb 22 |
131.00000 +0.50 |
131.00 | 130.00 | 130.50 | 43,214 |
| 15 Feb 22 |
130.50000 +0.00 |
130.90 | 130.00 | 130.00 | 1,878,962 |
| 14 Feb 22 |
130.50000 -3.50 |
134.00 | 130.00 | 134.00 | 98,902 |
| 11 Feb 22 |
134.00000 +0.00 |
134.40 | 133.50 | 133.80 | 56,194 |
| 10 Feb 22 |
134.00000 +0.00 |
135.00 | 133.60 | 134.00 | 38,555 |
| 09 Feb 22 |
134.00000 +0.50 |
135.00 | 133.60 | 134.50 | 44,838 |
| 08 Feb 22 |
133.50000 -0.50 |
136.00 | 133.00 | 135.00 | 84,807 |
| 07 Feb 22 |
134.00000 +1.00 |
135.00 | 131.00 | 133.00 | 75,743 |
| 04 Feb 22 |
133.00000 +0.50 |
133.00 | 132.14 | 132.50 | 22,350 |
| 03 Feb 22 |
132.50000 +0.50 |
133.00 | 131.50 | 132.00 | 24,431 |
| 02 Feb 22 |
132.00000 +1.00 |
132.96 | 131.50 | 132.00 | 58,061 |
| 01 Feb 22 |
131.00000 +1.00 |
132.00 | 128.50 | 131.75 | 873,260 |
| 31 Jan 22 |
130.00000 +4.50 |
130.25 | 126.57 | 126.57 | 1,479,732 |
| 28 Jan 22 |
125.50000 +0.00 |
126.70 | 125.41 | 125.96 | 3,071,984 |
| 27 Jan 22 |
125.50000 -0.50 |
126.00 | 125.41 | 125.50 | 299,436 |
| 26 Jan 22 |
126.00000 +0.00 |
127.00 | 125.65 | 126.20 | 69,150 |
| 25 Jan 22 |
126.00000 +0.00 |
127.00 | 125.12 | 126.20 | 55,355 |
| 24 Jan 22 |
126.00000 -1.00 |
127.00 | 125.00 | 126.00 | 55,414 |
| 21 Jan 22 |
127.00000 -1.50 |
130.00 | 126.00 | 127.00 | 85,427 |
| 20 Jan 22 |
128.50000 -0.50 |
130.50 | 127.00 | 127.00 | 1,119,082 |
| 19 Jan 22 |
129.00000 -0.25 |
130.50 | 127.50 | 127.50 | 142,374 |
| 18 Jan 22 |
129.25000 -1.75 |
131.60 | 128.16 | 131.08 | 77,693 |
| 17 Jan 22 |
131.00000 -1.00 |
132.00 | 130.00 | 131.00 | 38,338 |
| 14 Jan 22 |
132.00000 +0.25 |
133.50 | 131.00 | 131.87 | 110,191 |
| 13 Jan 22 |
131.75000 +0.25 |
132.22 | 130.00 | 131.75 | 16,805 |
| 12 Jan 22 |
131.50000 +0.50 |
133.00 | 130.00 | 131.40 | 75,485 |
| 11 Jan 22 |
131.00000 +0.00 |
132.00 | 130.00 | 131.60 | 62,316 |
| 10 Jan 22 |
131.00000 -2.25 |
136.50 | 130.00 | 133.46 | 119,388 |
| 07 Jan 22 |
133.25000 -1.25 |
134.50 | 133.00 | 133.75 | 201,439 |
| 06 Jan 22 |
134.50000 +0.40 |
136.94 | 133.50 | 134.00 | 216,779 |
| 05 Jan 22 |
134.10001 +0.10 |
135.00 | 134.10 | 134.10 | 19,066 |
| 04 Jan 22 |
134.00000 +0.00 |
135.00 | 133.00 | 134.00 | 851,840 |
| 31 Dec 21 |
134.00000 -1.50 |
136.10 | 133.10 | 135.50 | 232,999 |
| 30 Dec 21 |
135.50000 +0.00 |
137.00 | 134.51 | 135.50 | 56,507 |
| 29 Dec 21 |
135.50000 +1.00 |
137.00 | 134.89 | 134.89 | 369,572 |
| 24 Dec 21 |
134.50000 +0.50 |
135.00 | 134.00 | 134.50 | 6,521 |
| 23 Dec 21 |
134.00000 +0.00 |
135.00 | 133.50 | 134.00 | 714,465 |
| 22 Dec 21 |
134.00000 +0.50 |
134.96 | 133.13 | 134.00 | 751,378 |
| 21 Dec 21 |
133.50000 +5.00 |
134.70 | 129.50 | 129.50 | 556,910 |
| 20 Dec 21 |
128.50000 +2.00 |
129.00 | 126.40 | 126.50 | 66,944 |
| 17 Dec 21 |
126.50000 +1.00 |
127.00 | 124.66 | 125.50 | 128,697 |
| 16 Dec 21 |
125.50000 +2.00 |
126.28 | 123.75 | 124.50 | 103,201 |
| 15 Dec 21 |
123.50000 -0.50 |
124.00 | 123.00 | 124.00 | 37,148 |
| 14 Dec 21 |
124.00000 -2.00 |
126.40 | 123.00 | 125.50 | 181,788 |
| 13 Dec 21 |
126.00000 -0.50 |
126.60 | 125.00 | 126.50 | 42,531 |
| 10 Dec 21 |
126.50000 +0.00 |
127.00 | 126.06 | 126.50 | 28,327 |
| 09 Dec 21 |
126.50000 -0.50 |
128.00 | 126.00 | 127.00 | 62,635 |
| 08 Dec 21 |
127.00000 +0.00 |
127.89 | 126.10 | 127.00 | 1,593,921 |
| 07 Dec 21 |
127.00000 +0.00 |
127.90 | 126.60 | 127.00 | 42,462 |
| 06 Dec 21 |
127.00000 +0.00 |
128.00 | 126.10 | 127.00 | 244,342 |
| 03 Dec 21 |
127.00000 +1.00 |
129.00 | 126.00 | 126.00 | 32,529 |
| 02 Dec 21 |
126.00000 +0.00 |
127.00 | 125.60 | 126.00 | 838,727 |
| 01 Dec 21 |
126.00000 +0.00 |
126.20 | 125.04 | 126.00 | 28,108 |
| 30 Nov 21 |
126.00000 -0.50 |
127.00 | 125.00 | 126.50 | 79,625 |
| 29 Nov 21 |
126.50000 +0.00 |
127.79 | 125.00 | 126.50 | 1,508,657 |
| 26 Nov 21 |
126.50000 -0.50 |
128.00 | 126.00 | 127.00 | 277,608 |
| 25 Nov 21 |
127.00000 +1.00 |
128.00 | 125.00 | 126.00 | 404,306 |
| 24 Nov 21 |
126.00000 +1.00 |
127.00 | 125.00 | 126.00 | 1,250,141 |
| 23 Nov 21 |
125.00000 +0.00 |
127.00 | 125.00 | 126.00 | 73,507 |
| 22 Nov 21 |
125.00000 -3.00 |
129.00 | 125.00 | 128.00 | 61,605 |
| 19 Nov 21 |
128.00000 +0.00 |
129.00 | 127.00 | 128.00 | 51,364 |
| 18 Nov 21 |
128.00000 +0.00 |
129.00 | 127.30 | 128.00 | 139,323 |
| 17 Nov 21 |
128.00000 +0.00 |
129.00 | 127.00 | 128.00 | 263,785 |
| 16 Nov 21 |
128.00000 +0.00 |
129.00 | 127.30 | 128.00 | 130,099 |
| 15 Nov 21 |
128.00000 +0.00 |
129.00 | 127.80 | 128.00 | 150,621 |
| 12 Nov 21 |
128.00000 -1.00 |
129.00 | 127.60 | 128.00 | 43,549 |
| 11 Nov 21 |
129.00000 -1.50 |
132.00 | 127.00 | 131.00 | 142,296 |
| 10 Nov 21 |
130.50000 +1.50 |
132.00 | 128.90 | 129.00 | 197,364 |
| 09 Nov 21 |
129.00000 +3.00 |
130.00 | 126.30 | 126.30 | 167,056 |
| 08 Nov 21 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 60,456 |
| 05 Nov 21 |
126.00000 +0.00 |
126.60 | 125.07 | 126.00 | 165,335 |
| 04 Nov 21 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 265,192 |
| 03 Nov 21 |
126.00000 +0.00 |
127.00 | 124.25 | 126.00 | 116,045 |
| 02 Nov 21 |
126.00000 +0.00 |
126.90 | 125.00 | 126.00 | 8,102 |
| 01 Nov 21 |
126.00000 +0.00 |
127.00 | 125.25 | 126.00 | 77,028 |
| 29 Oct 21 |
126.00000 -0.50 |
127.44 | 125.00 | 126.50 | 50,918 |
| 28 Oct 21 |
126.50000 -4.00 |
130.64 | 126.25 | 130.50 | 116,255 |
| 27 Oct 21 |
130.50000 +3.50 |
131.52 | 126.80 | 127.00 | 156,535 |
| 26 Oct 21 |
127.00000 +3.10 |
127.00 | 123.00 | 123.50 | 130,155 |
| 25 Oct 21 |
123.90000 +0.40 |
125.00 | 123.90 | 123.90 | 18,042 |
| 22 Oct 21 |
123.50000 +0.00 |
124.38 | 123.50 | 123.50 | 9,389 |
| 21 Oct 21 |
123.50000 +0.00 |
124.75 | 123.36 | 123.50 | 51,713 |
| 20 Oct 21 |
123.50000 +0.50 |
124.42 | 123.45 | 123.45 | 40,058 |
| 19 Oct 21 |
123.00000 +1.00 |
125.00 | 121.50 | 122.00 | 95,015 |
| 18 Oct 21 |
122.00000 +0.00 |
123.00 | 121.75 | 122.00 | 60,075 |
| 15 Oct 21 |
122.00000 +0.50 |
123.10 | 121.10 | 121.50 | 1,134,050 |
| 14 Oct 21 |
121.50000 +1.50 |
123.00 | 120.00 | 121.00 | 2,454,690 |
| 13 Oct 21 |
120.00000 -4.00 |
124.00 | 120.00 | 122.00 | 78,461 |
| 12 Oct 21 |
124.00000 +1.00 |
124.44 | 121.40 | 123.00 | 105,196 |
| 11 Oct 21 |
123.00000 -0.50 |
125.00 | 121.00 | 123.50 | 33,918 |
| 08 Oct 21 |
123.50000 +0.00 |
123.89 | 122.20 | 123.50 | 20,512 |
| 07 Oct 21 |
123.50000 +0.00 |
125.00 | 122.26 | 123.50 | 16,238 |
| 06 Oct 21 |
123.50000 +0.00 |
125.00 | 122.00 | 123.50 | 28,683 |
| 05 Oct 21 |
123.50000 -4.00 |
129.00 | 122.00 | 127.00 | 77,289 |
| 04 Oct 21 |
127.50000 +0.00 |
129.00 | 126.10 | 127.50 | 58,532 |
| 01 Oct 21 |
127.50000 +0.50 |
129.00 | 126.10 | 127.00 | 109,733 |
| 30 Sep 21 |
127.00000 -0.50 |
128.00 | 126.04 | 127.00 | 32,122 |
| 29 Sep 21 |
127.50000 +1.50 |
129.80 | 126.00 | 128.00 | 90,107 |
| 28 Sep 21 |
126.00000 +0.00 |
126.88 | 125.00 | 126.00 | 1,116,999 |
| 27 Sep 21 |
126.00000 -2.50 |
129.00 | 125.00 | 127.00 | 182,068 |
| 24 Sep 21 |
128.50000 +5.75 |
128.80 | 123.00 | 123.25 | 504,427 |
| 23 Sep 21 |
122.75000 +3.25 |
123.00 | 119.84 | 119.84 | 113,470 |
| 22 Sep 21 |
119.50000 +0.50 |
121.00 | 119.00 | 119.00 | 175,618 |
| 21 Sep 21 |
119.00000 +1.00 |
120.00 | 117.65 | 118.00 | 85,392 |
| 20 Sep 21 |
118.00000 -2.50 |
121.00 | 116.00 | 120.50 | 185,918 |
| 17 Sep 21 |
120.50000 +0.00 |
120.50 | 120.00 | 120.50 | 325,567 |
| 16 Sep 21 |
120.50000 +0.00 |
122.00 | 120.00 | 120.50 | 236,345 |
| 15 Sep 21 |
120.50000 -0.50 |
121.00 | 120.06 | 120.50 | 128,435 |
| 14 Sep 21 |
121.00000 -1.50 |
122.95 | 120.25 | 122.50 | 50,755 |
| 13 Sep 21 |
122.50000 +0.00 |
123.00 | 122.00 | 122.50 | 41,238 |
| 10 Sep 21 |
122.50000 -4.50 |
128.34 | 122.00 | 127.00 | 129,178 |
| 09 Sep 21 |
127.00000 -1.00 |
129.00 | 126.55 | 128.00 | 46,146 |
| 08 Sep 21 |
128.00000 -0.57 |
130.00 | 126.00 | 128.50 | 73,417 |
| 07 Sep 21 |
128.57500 +0.07 |
130.00 | 128.57 | 128.57 | 69,207 |
| 06 Sep 21 |
128.50000 +0.00 |
130.15 | 128.05 | 128.50 | 1,974,230 |
| 03 Sep 21 |
128.50000 +0.00 |
130.00 | 127.80 | 128.50 | 80,020 |
| 02 Sep 21 |
128.50000 +7.00 |
131.00 | 121.50 | 122.00 | 561,734 |
| 01 Sep 21 |
121.50000 +1.50 |
122.00 | 120.34 | 120.34 | 295,077 |
| 31 Aug 21 |
120.00000 +3.00 |
122.00 | 116.10 | 117.00 | 285,629 |
| 27 Aug 21 |
117.00000 +1.00 |
118.00 | 115.25 | 116.00 | 157,115 |
| 26 Aug 21 |
116.00000 -1.50 |
117.50 | 115.00 | 117.50 | 132,562 |
| 25 Aug 21 |
117.50000 -1.00 |
118.27 | 117.00 | 118.27 | 49,464 |
| 24 Aug 21 |
118.50000 +1.75 |
120.00 | 116.10 | 116.50 | 137,024 |
| 23 Aug 21 |
116.75000 -3.45 |
120.75 | 116.75 | 120.00 | 127,312 |
| 20 Aug 21 |
120.20000 -0.80 |
122.00 | 120.20 | 121.00 | 42,585 |
| 19 Aug 21 |
121.00000 -1.00 |
124.00 | 119.50 | 122.50 | 139,022 |
| 18 Aug 21 |
122.00000 -0.50 |
122.00 | 121.00 | 122.00 | 78,087 |
| 17 Aug 21 |
122.50000 +0.00 |
123.75 | 121.03 | 122.50 | 22,940 |
| 16 Aug 21 |
122.50000 +0.00 |
123.00 | 121.05 | 122.50 | 120,727 |
| 13 Aug 21 |
122.50000 +0.50 |
124.00 | 120.35 | 122.00 | 55,400 |
| 12 Aug 21 |
122.00000 -1.00 |
123.00 | 120.15 | 123.00 | 48,114 |
| 11 Aug 21 |
123.00000 -1.00 |
125.00 | 122.00 | 124.00 | 49,322 |
| 10 Aug 21 |
124.00000 +0.00 |
125.00 | 121.00 | 124.00 | 66,324 |
| 09 Aug 21 |
124.00000 -0.50 |
125.00 | 123.00 | 124.50 | 484,073 |
| 06 Aug 21 |
124.50000 +0.00 |
125.00 | 123.00 | 124.50 | 94,277 |
| 05 Aug 21 |
124.50000 +0.50 |
126.00 | 123.00 | 124.00 | 364,313 |
| 04 Aug 21 |
124.00000 -1.50 |
126.00 | 122.12 | 125.50 | 69,589 |
| 03 Aug 21 |
125.50000 +0.00 |
126.00 | 125.00 | 125.50 | 71,357 |
| 02 Aug 21 |
125.50000 -0.50 |
127.00 | 125.00 | 126.00 | 112,293 |
| 30 Jul 21 |
126.00000 +4.00 |
126.50 | 125.00 | 126.00 | 60,008 |
| 29 Jul 21 |
122.00000 -4.00 |
127.00 | 122.00 | 126.00 | 107,216 |
| 28 Jul 21 |
126.00000 +0.00 |
126.75 | 125.25 | 126.00 | 18,412 |
| 27 Jul 21 |
126.00000 -3.50 |
133.20 | 125.02 | 132.00 | 238,406 |
| 26 Jul 21 |
129.50000 +0.90 |
131.00 | 128.25 | 129.00 | 112,769 |
| 23 Jul 21 |
128.60001 +3.60 |
128.60 | 126.00 | 126.00 | 496,761 |
| 22 Jul 21 |
125.00000 +0.00 |
126.00 | 125.00 | 125.00 | 107,418 |
| 21 Jul 21 |
125.00000 +0.00 |
125.84 | 124.00 | 125.50 | 103,161 |
| 20 Jul 21 |
125.00000 +0.50 |
126.87 | 123.65 | 124.50 | 40,766 |
| 19 Jul 21 |
124.50000 -4.63 |
130.00 | 123.00 | 129.00 | 122,034 |
| 16 Jul 21 |
129.12500 +0.13 |
129.98 | 129.13 | 129.13 | 50,688 |
| 15 Jul 21 |
129.00000 +0.50 |
129.95 | 129.00 | 129.00 | 365,721 |
| 14 Jul 21 |
128.50000 +0.50 |
130.00 | 127.03 | 128.00 | 82,137 |
| 13 Jul 21 |
128.00000 +1.00 |
129.50 | 125.40 | 127.00 | 52,017 |
| 12 Jul 21 |
127.00000 -1.50 |
130.00 | 126.10 | 128.50 | 77,059 |
| 09 Jul 21 |
128.50000 -1.50 |
129.72 | 127.10 | 128.00 | 41,321 |
| 08 Jul 21 |
130.00000 -2.00 |
132.00 | 126.15 | 131.50 | 78,797 |
| 07 Jul 21 |
132.00000 -1.50 |
135.00 | 131.39 | 133.50 | 74,260 |
| 06 Jul 21 |
133.50000 +0.50 |
135.00 | 132.00 | 133.00 | 83,089 |
| 05 Jul 21 |
133.00000 +0.50 |
135.00 | 131.35 | 132.50 | 108,007 |
| 02 Jul 21 |
132.50000 +0.00 |
134.49 | 131.26 | 132.50 | 110,674 |
| 01 Jul 21 |
132.50000 +1.50 |
134.57 | 130.32 | 131.00 | 89,064 |
| 30 Jun 21 |
131.00000 -4.00 |
132.00 | 129.00 | 129.50 | 122,359 |
| 29 Jun 21 |
135.00000 +6.00 |
135.00 | 128.24 | 129.00 | 32,735 |
| 28 Jun 21 |
129.00000 -2.50 |
132.00 | 128.00 | 131.00 | 268,342 |
| 25 Jun 21 |
131.50000 +2.50 |
133.40 | 130.00 | 130.00 | 207,069 |
| 24 Jun 21 |
129.00000 -1.00 |
130.00 | 129.00 | 129.25 | 74,398 |
| 23 Jun 21 |
130.00000 +1.00 |
130.00 | 128.50 | 129.00 | 98,171 |
| 22 Jun 21 |
129.00000 +0.00 |
129.98 | 128.35 | 129.00 | 231,890 |
| 21 Jun 21 |
129.00000 +0.00 |
129.44 | 128.75 | 129.00 | 66,124 |
| 18 Jun 21 |
129.00000 +0.00 |
130.00 | 126.00 | 129.00 | 301,353 |
| 17 Jun 21 |
129.00000 +0.00 |
131.00 | 128.25 | 129.00 | 86,757 |
| 16 Jun 21 |
129.00000 +0.00 |
130.00 | 128.75 | 129.00 | 40,227 |
| 15 Jun 21 |
129.00000 +0.00 |
130.00 | 128.50 | 129.00 | 793,840 |
| 14 Jun 21 |
129.00000 +0.00 |
129.20 | 128.00 | 129.00 | 365,338 |
| 11 Jun 21 |
129.00000 -0.50 |
129.50 | 128.00 | 129.50 | 241,377 |
| 10 Jun 21 |
129.50000 -0.50 |
130.00 | 128.02 | 129.00 | 430,996 |
| 09 Jun 21 |
130.00000 +2.00 |
130.00 | 127.75 | 128.00 | 599,443 |
| 08 Jun 21 |
128.00000 +2.00 |
129.70 | 125.50 | 126.00 | 189,062 |
| 07 Jun 21 |
126.00000 +1.00 |
126.60 | 124.00 | 125.00 | 684,954 |
| 04 Jun 21 |
125.00000 +1.50 |
126.00 | 123.80 | 123.80 | 315,569 |
| 03 Jun 21 |
123.50000 -1.00 |
125.60 | 123.00 | 125.00 | 96,215 |
| 02 Jun 21 |
124.50000 -0.60 |
125.60 | 124.00 | 125.00 | 50,679 |
| 01 Jun 21 |
125.10000 -0.40 |
126.00 | 125.10 | 125.10 | 28,815 |
| 28 May 21 |
125.50000 +2.00 |
126.96 | 120.00 | 123.50 | 267,429 |
| 27 May 21 |
123.50000 -0.56 |
124.50 | 122.79 | 123.50 | 17,659 |
| 26 May 21 |
124.05580 -0.94 |
126.00 | 124.06 | 125.00 | 30,514 |
| 25 May 21 |
125.00000 +5.00 |
126.00 | 121.80 | 121.80 | 157,898 |
| 24 May 21 |
120.00000 -0.05 |
122.00 | 118.50 | 120.00 | 68,643 |
| 21 May 21 |
120.05000 -0.95 |
121.96 | 120.05 | 121.00 | 114,011 |
| 20 May 21 |
121.00000 +1.00 |
121.52 | 120.05 | 121.00 | 30,503 |
| 19 May 21 |
120.00000 -3.50 |
124.24 | 119.39 | 123.50 | 88,263 |
| 18 May 21 |
123.50000 -2.00 |
127.00 | 123.00 | 125.50 | 29,123 |
| 17 May 21 |
125.50000 +0.00 |
127.00 | 124.00 | 125.50 | 39,839 |
| 14 May 21 |
125.50000 +0.50 |
129.80 | 123.80 | 127.00 | 656,869 |
| 13 May 21 |
125.00000 -2.50 |
127.98 | 123.00 | 127.50 | 153,967 |
| 12 May 21 |
127.50000 +0.50 |
128.30 | 127.04 | 128.00 | 534,896 |
| 11 May 21 |
127.00000 -1.50 |
132.00 | 127.00 | 128.50 | 83,703 |
| 10 May 21 |
128.50000 +1.50 |
129.24 | 126.82 | 127.00 | 157,057 |
| 07 May 21 |
127.00000 +6.00 |
128.90 | 123.15 | 123.15 | 341,624 |
| 06 May 21 |
121.00000 +2.00 |
122.74 | 119.00 | 119.00 | 232,604 |
| 05 May 21 |
119.00000 +0.00 |
120.00 | 118.80 | 119.00 | 512,917 |
| 04 May 21 |
119.00000 -0.50 |
119.40 | 116.00 | 118.00 | 94,738 |
| 30 Apr 21 |
119.50000 +1.50 |
119.80 | 117.24 | 118.00 | 82,813 |
| 29 Apr 21 |
118.00000 -1.50 |
120.00 | 117.12 | 119.50 | 2,362,861 |
| 28 Apr 21 |
119.50000 -0.25 |
119.70 | 119.03 | 119.70 | 109,153 |
| 27 Apr 21 |
119.75000 +0.00 |
120.00 | 119.50 | 119.75 | 70,936 |
| 26 Apr 21 |
119.75000 -0.25 |
120.40 | 118.05 | 120.00 | 378,577 |
| 23 Apr 21 |
120.00000 +2.50 |
120.96 | 116.00 | 117.50 | 377,474 |
| 22 Apr 21 |
117.50000 +3.50 |
118.90 | 113.50 | 114.50 | 181,619 |
| 21 Apr 21 |
114.00000 +1.50 |
114.50 | 111.48 | 112.50 | 243,083 |
| 20 Apr 21 |
112.50000 +0.00 |
114.00 | 111.08 | 112.50 | 54,372 |
| 19 Apr 21 |
112.50000 -2.00 |
114.02 | 111.29 | 114.02 | 84,351 |
| 16 Apr 21 |
114.50000 -0.50 |
116.00 | 114.00 | 115.00 | 93,719 |
| 15 Apr 21 |
115.00000 +2.00 |
117.00 | 114.00 | 114.00 | 632,492 |
| 14 Apr 21 |
113.00000 +2.50 |
114.00 | 110.00 | 110.50 | 368,020 |
| 13 Apr 21 |
110.50000 +2.00 |
110.98 | 108.50 | 108.50 | 272,536 |
| 12 Apr 21 |
108.50000 -0.50 |
109.40 | 108.00 | 109.00 | 200,080 |
| 09 Apr 21 |
109.00000 +2.50 |
110.00 | 106.26 | 106.50 | 210,119 |
| 08 Apr 21 |
106.50000 +1.50 |
107.00 | 104.38 | 105.00 | 206,081 |
| 07 Apr 21 |
105.00000 +0.00 |
105.96 | 103.04 | 105.00 | 146,612 |
| 06 Apr 21 |
105.00000 +2.75 |
105.51 | 102.00 | 102.25 | 302,424 |
| 01 Apr 21 |
102.25000 +0.00 |
102.50 | 102.00 | 102.25 | 545,236 |
| 31 Mar 21 |
102.25000 +0.00 |
105.00 | 102.00 | 102.25 | 383,332 |
| 30 Mar 21 |
102.25000 -0.75 |
103.00 | 102.00 | 102.50 | 110,787 |
| 29 Mar 21 |
103.00000 +0.12 |
103.00 | 102.50 | 102.50 | 38,359 |
| 26 Mar 21 |
102.88000 -0.62 |
103.49 | 102.88 | 103.25 | 107,614 |
| 25 Mar 21 |
103.50000 -1.75 |
107.00 | 103.05 | 105.25 | 572,962 |
| 24 Mar 21 |
105.25000 +0.00 |
105.95 | 102.36 | 105.25 | 143,625 |
| 23 Mar 21 |
105.25000 -1.50 |
107.50 | 105.00 | 106.75 | 69,809 |
| 22 Mar 21 |
106.75000 -0.75 |
107.98 | 106.50 | 107.50 | 155,326 |
| 19 Mar 21 |
107.50000 -1.00 |
108.98 | 107.03 | 108.50 | 131,857 |
| 18 Mar 21 |
108.50000 +0.00 |
109.00 | 108.03 | 108.50 | 55,268 |
| 17 Mar 21 |
108.50000 +0.00 |
109.00 | 108.00 | 108.50 | 160,359 |
| 16 Mar 21 |
108.50000 +0.44 |
110.00 | 108.00 | 108.50 | 395,311 |
| 15 Mar 21 |
108.05500 -0.44 |
109.00 | 108.06 | 108.50 | 69,994 |
| 12 Mar 21 |
108.50000 +1.50 |
108.95 | 107.00 | 107.00 | 104,833 |
| 11 Mar 21 |
107.00000 +0.00 |
108.00 | 105.08 | 106.50 | 43,798 |
| 10 Mar 21 |
107.00000 -0.75 |
108.00 | 106.00 | 108.00 | 160,507 |
| 09 Mar 21 |
107.75000 +1.25 |
108.00 | 106.00 | 106.50 | 258,069 |
| 08 Mar 21 |
106.50000 +0.00 |
106.98 | 106.00 | 106.50 | 253,361 |
| 05 Mar 21 |
106.50000 -1.25 |
108.93 | 106.24 | 107.75 | 104,432 |
| 04 Mar 21 |
107.75000 -1.75 |
109.95 | 106.42 | 109.50 | 112,808 |
| 03 Mar 21 |
109.50000 +0.52 |
110.93 | 108.08 | 109.00 | 157,689 |
| 02 Mar 21 |
108.98000 +1.98 |
108.98 | 107.05 | 108.00 | 55,741 |
| 01 Mar 21 |
107.00000 +2.50 |
108.96 | 104.00 | 104.50 | 106,132 |
| 26 Feb 21 |
104.50000 -0.50 |
108.00 | 103.54 | 104.25 | 159,166 |
| 25 Feb 21 |
105.00000 +0.50 |
105.00 | 102.05 | 103.00 | 133,670 |
| 24 Feb 21 |
104.50000 +1.00 |
107.00 | 103.15 | 104.00 | 80,300 |
| 23 Feb 21 |
103.50000 -4.75 |
109.00 | 103.04 | 108.25 | 198,913 |
| 22 Feb 21 |
108.25000 +0.25 |
109.00 | 107.05 | 108.00 | 251,920 |
| 19 Feb 21 |
108.00000 -0.25 |
108.96 | 107.05 | 108.25 | 125,987 |
| 18 Feb 21 |
108.25000 +1.25 |
109.90 | 105.00 | 106.50 | 223,341 |
| 17 Feb 21 |
107.00000 +0.50 |
110.00 | 105.59 | 106.50 | 510,915 |
| 16 Feb 21 |
106.50000 +0.50 |
107.00 | 105.05 | 106.00 | 123,661 |
| 15 Feb 21 |
106.00000 +1.25 |
108.00 | 105.50 | 105.50 | 389,300 |
| 12 Feb 21 |
104.75000 +4.25 |
111.00 | 102.80 | 110.50 | 1,131,175 |
| 11 Feb 21 |
100.50000 +0.50 |
101.00 | 99.55 | 99.70 | 540,944 |
| 10 Feb 21 |
100.00000 +1.00 |
100.00 | 99.00 | 99.50 | 387,751 |
| 09 Feb 21 |
99.00000 -0.50 |
100.00 | 99.00 | 99.50 | 912,385 |
| 08 Feb 21 |
99.50000 +0.00 |
100.00 | 99.00 | 99.50 | 443,083 |
| 05 Feb 21 |
99.50000 +0.00 |
100.00 | 99.00 | 99.50 | 205,526 |
| 04 Feb 21 |
99.50000 -1.50 |
100.80 | 98.50 | 100.80 | 702,942 |
| 03 Feb 21 |
101.00000 +0.25 |
101.00 | 100.50 | 100.75 | 579,574 |
| 02 Feb 21 |
100.75000 +0.25 |
105.00 | 100.03 | 100.50 | 1,179,038 |
| 01 Feb 21 |
100.50000 -2.50 |
108.00 | 100.00 | 102.50 | 402,750 |
| 29 Jan 21 |
103.00000 -1.00 |
104.00 | 101.00 | 104.00 | 122,486 |
| 28 Jan 21 |
104.00000 -1.00 |
105.50 | 101.50 | 105.00 | 90,653 |
| 27 Jan 21 |
105.00000 -6.50 |
112.50 | 103.20 | 111.50 | 190,131 |
| 26 Jan 21 |
111.50000 -1.25 |
112.90 | 110.55 | 112.50 | 169,251 |
| 25 Jan 21 |
112.75000 +0.00 |
112.95 | 112.11 | 112.75 | 299,843 |
| 22 Jan 21 |
112.75000 +0.25 |
115.00 | 112.38 | 112.50 | 46,663 |
| 21 Jan 21 |
112.50000 +0.25 |
113.23 | 112.00 | 112.25 | 425,118 |
| 20 Jan 21 |
112.25000 +0.00 |
112.35 | 112.00 | 112.25 | 51,086 |
| 19 Jan 21 |
112.25000 -0.25 |
112.40 | 110.00 | 112.40 | 40,130 |
| 18 Jan 21 |
112.50000 +0.25 |
115.00 | 112.00 | 112.25 | 279,965 |
| 15 Jan 21 |
112.25000 -0.25 |
112.60 | 112.00 | 112.50 | 119,169 |
| 14 Jan 21 |
112.50000 +0.00 |
112.90 | 112.03 | 112.50 | 826,290 |
| 13 Jan 21 |
112.50000 +0.25 |
113.00 | 112.00 | 112.25 | 476,291 |
| 12 Jan 21 |
112.25000 -0.25 |
112.50 | 112.00 | 112.50 | 294,067 |
| 11 Jan 21 |
112.50000 +0.00 |
112.98 | 112.00 | 112.50 | 76,239 |
| 08 Jan 21 |
112.50000 +0.50 |
115.00 | 112.05 | 112.25 | 327,423 |
| 07 Jan 21 |
112.00000 -0.50 |
112.98 | 112.00 | 112.50 | 81,902 |
| 06 Jan 21 |
112.50000 -1.00 |
113.00 | 112.10 | 113.00 | 64,771 |
| 05 Jan 21 |
113.50000 -0.50 |
114.00 | 110.10 | 112.50 | 277,698 |
| 04 Jan 21 |
114.00000 +3.00 |
114.00 | 110.05 | 111.00 | 966,651 |
| 31 Dec 20 |
111.00000 -2.00 |
111.94 | 109.50 | 111.94 | 47,195 |
| 30 Dec 20 |
113.00000 +1.50 |
113.00 | 110.00 | 111.50 | 184,689 |
| 29 Dec 20 |
111.50000 +1.50 |
112.93 | 109.00 | 110.00 | 84,710 |
| 24 Dec 20 |
110.00000 +0.00 |
110.90 | 109.00 | 110.00 | 45,498 |
| 23 Dec 20 |
110.00000 +0.00 |
110.17 | 109.67 | 110.17 | 41,068 |
| 22 Dec 20 |
110.00000 -2.00 |
110.50 | 109.18 | 110.50 | 29,826 |
| 21 Dec 20 |
112.00000 +3.00 |
112.00 | 109.00 | 110.50 | 56,893 |
| 18 Dec 20 |
109.00000 -2.00 |
111.00 | 109.00 | 110.50 | 213,671 |
| 17 Dec 20 |
111.00000 +5.00 |
111.00 | 106.91 | 106.91 | 798,011 |
| 16 Dec 20 |
106.00000 +1.00 |
106.93 | 104.15 | 105.00 | 1,036,074 |
| 15 Dec 20 |
105.00000 -2.85 |
107.00 | 104.00 | 107.00 | 635,322 |
| 14 Dec 20 |
107.85000 -0.15 |
107.85 | 106.00 | 107.85 | 53,490 |
| 11 Dec 20 |
108.00000 +4.00 |
109.96 | 104.05 | 104.50 | 276,556 |
| 10 Dec 20 |
104.00000 +4.20 |
104.75 | 101.65 | 102.50 | 1,846,679 |
| 09 Dec 20 |
99.80000 -1.70 |
102.00 | 99.80 | 101.50 | 191,856 |
| 08 Dec 20 |
101.50000 -1.00 |
102.00 | 101.12 | 102.00 | 32,943 |
| 07 Dec 20 |
102.50000 +0.00 |
102.90 | 102.00 | 102.50 | 49,407 |
| 04 Dec 20 |
102.50000 +0.00 |
103.50 | 102.01 | 102.50 | 107,406 |
| 03 Dec 20 |
102.50000 +0.50 |
103.00 | 101.00 | 102.50 | 46,661 |
| 02 Dec 20 |
102.00000 +3.00 |
103.50 | 98.40 | 99.00 | 187,903 |
| 01 Dec 20 |
99.00000 +1.00 |
101.99 | 97.60 | 101.50 | 280,572 |
| 30 Nov 20 |
98.00000 -7.50 |
104.45 | 98.00 | 104.45 | 492,894 |
| 27 Nov 20 |
105.50000 -0.75 |
106.00 | 105.00 | 106.00 | 36,154 |
| 26 Nov 20 |
106.25000 +0.00 |
106.75 | 105.50 | 106.25 | 184,410 |
| 25 Nov 20 |
106.25000 +0.25 |
107.00 | 105.50 | 106.00 | 183,869 |
| 24 Nov 20 |
106.00000 +0.50 |
106.75 | 105.00 | 105.50 | 1,289,800 |
| 23 Nov 20 |
105.50000 +0.00 |
106.00 | 104.26 | 105.50 | 353,173 |
| 20 Nov 20 |
105.50000 +0.50 |
106.00 | 105.01 | 105.01 | 658,201 |
| 19 Nov 20 |
105.00000 +0.00 |
105.81 | 104.00 | 105.00 | 561,808 |
| 18 Nov 20 |
105.00000 +0.00 |
105.98 | 104.00 | 105.00 | 51,280 |
| 17 Nov 20 |
105.00000 -3.50 |
108.40 | 104.60 | 108.40 | 200,443 |
| 16 Nov 20 |
108.50000 -1.50 |
111.00 | 107.00 | 110.00 | 227,352 |
| 13 Nov 20 |
110.00000 +6.00 |
113.00 | 104.00 | 105.00 | 493,366 |
| 12 Nov 20 |
104.00000 +0.00 |
106.00 | 103.00 | 104.50 | 67,728 |
| 11 Nov 20 |
104.00000 +0.00 |
104.00 | 103.00 | 104.00 | 315,249 |
| 10 Nov 20 |
104.00000 +0.50 |
104.00 | 103.00 | 103.50 | 114,682 |
| 09 Nov 20 |
103.50000 +0.00 |
104.00 | 102.11 | 103.50 | 363,372 |
| 06 Nov 20 |
103.50000 -1.50 |
103.50 | 103.00 | 103.50 | 79,064 |
| 05 Nov 20 |
105.00000 +0.10 |
105.00 | 103.50 | 104.25 | 69,039 |
| 04 Nov 20 |
104.90000 -0.30 |
104.90 | 103.50 | 104.90 | 34,132 |
| 03 Nov 20 |
105.20000 +0.20 |
105.20 | 103.60 | 105.00 | 176,985 |
| 02 Nov 20 |
105.00000 +1.50 |
107.00 | 102.50 | 103.50 | 352,956 |
| 30 Oct 20 |
103.50000 +1.00 |
105.00 | 101.50 | 102.50 | 285,456 |
| 29 Oct 20 |
102.50000 +2.50 |
104.95 | 99.00 | 100.50 | 1,165,747 |
| 28 Oct 20 |
100.00000 -1.50 |
101.45 | 98.00 | 101.45 | 172,738 |
| 27 Oct 20 |
101.50000 -2.00 |
103.50 | 100.00 | 103.50 | 62,449 |
| 26 Oct 20 |
103.50000 +0.00 |
104.00 | 103.00 | 104.00 | 338,872 |
| 23 Oct 20 |
103.50000 -7.00 |
113.34 | 102.34 | 110.50 | 695,725 |
| 22 Oct 20 |
110.50000 -2.00 |
112.10 | 110.00 | 112.10 | 118,422 |
| 21 Oct 20 |
112.50000 -1.00 |
114.00 | 112.20 | 113.50 | 36,274 |
| 20 Oct 20 |
113.50000 -1.50 |
115.54 | 113.00 | 115.00 | 125,432 |
| 19 Oct 20 |
115.00000 -0.50 |
115.90 | 112.50 | 115.50 | 415,615 |
| 16 Oct 20 |
115.50000 +0.00 |
116.06 | 114.60 | 115.50 | 158,415 |
| 15 Oct 20 |
115.50000 -1.00 |
117.00 | 115.50 | 116.50 | 68,478 |
| 14 Oct 20 |
116.50000 +0.00 |
116.95 | 116.37 | 116.50 | 1,243,576 |
| 13 Oct 20 |
116.50000 +0.00 |
117.00 | 116.35 | 116.50 | 58,296 |
| 12 Oct 20 |
116.50000 +1.50 |
117.30 | 115.20 | 115.50 | 361,801 |
| 09 Oct 20 |
115.00000 +3.50 |
116.00 | 111.25 | 111.50 | 130,623 |
| 08 Oct 20 |
111.50000 +0.00 |
112.00 | 111.15 | 111.50 | 76,912 |
| 07 Oct 20 |
111.50000 -2.25 |
113.39 | 110.00 | 113.39 | 111,047 |
| 06 Oct 20 |
113.75000 +2.25 |
114.00 | 111.80 | 111.80 | 110,577 |
| 05 Oct 20 |
111.50000 -5.00 |
118.00 | 110.86 | 116.50 | 132,398 |
| 02 Oct 20 |
116.50000 +0.00 |
117.50 | 115.00 | 116.50 | 818,295 |
| 01 Oct 20 |
116.50000 +2.00 |
118.00 | 114.50 | 114.50 | 711,703 |
| 30 Sep 20 |
114.50000 +0.50 |
115.00 | 113.25 | 114.00 | 50,026 |
| 29 Sep 20 |
114.00000 +0.75 |
114.98 | 112.00 | 113.25 | 208,998 |
| 28 Sep 20 |
113.25000 -0.75 |
114.90 | 113.00 | 114.00 | 111,043 |
| 25 Sep 20 |
114.00000 -0.50 |
115.00 | 113.12 | 114.50 | 31,927 |
| 24 Sep 20 |
114.50000 -0.50 |
115.40 | 113.12 | 114.00 | 70,501 |
| 23 Sep 20 |
115.00000 -2.50 |
117.80 | 113.04 | 117.50 | 338,794 |
| 22 Sep 20 |
117.50000 +0.00 |
117.80 | 116.27 | 117.50 | 116,637 |
| 21 Sep 20 |
117.50000 -4.00 |
120.90 | 116.04 | 120.90 | 103,502 |
| 18 Sep 20 |
121.50000 +0.00 |
123.00 | 120.00 | 121.50 | 21,190 |
| 17 Sep 20 |
121.50000 -1.50 |
121.90 | 120.00 | 121.50 | 41,852 |
| 16 Sep 20 |
123.00000 +3.50 |
125.00 | 120.04 | 120.50 | 160,741 |
| 15 Sep 20 |
119.50000 -1.00 |
120.00 | 119.00 | 120.00 | 54,739 |
| 14 Sep 20 |
120.50000 -1.00 |
121.86 | 119.00 | 121.50 | 31,029 |
| 11 Sep 20 |
121.50000 +4.00 |
122.98 | 116.00 | 117.50 | 147,108 |
| 10 Sep 20 |
117.50000 +1.50 |
117.50 | 115.16 | 116.00 | 58,714 |
| 09 Sep 20 |
116.00000 -0.50 |
116.20 | 115.00 | 116.00 | 182,890 |
| 08 Sep 20 |
116.50000 +0.00 |
117.00 | 115.15 | 116.00 | 37,092 |
| 07 Sep 20 |
116.50000 +1.00 |
117.00 | 115.00 | 115.50 | 72,890 |
| 04 Sep 20 |
115.50000 +0.50 |
115.80 | 114.00 | 115.00 | 102,367 |
| 03 Sep 20 |
115.00000 +0.00 |
116.00 | 114.00 | 115.00 | 438,005 |
| 02 Sep 20 |
115.00000 +0.50 |
115.50 | 113.00 | 114.50 | 154,824 |
| 01 Sep 20 |
114.50000 -2.00 |
117.75 | 113.20 | 117.00 | 245,006 |
| 28 Aug 20 |
116.50000 -6.00 |
122.35 | 116.50 | 122.35 | 332,947 |
| 27 Aug 20 |
122.50000 -8.50 |
131.98 | 120.02 | 131.00 | 595,098 |
| 26 Aug 20 |
131.00000 +2.50 |
131.98 | 127.10 | 128.50 | 180,252 |
| 25 Aug 20 |
128.50000 -2.00 |
132.94 | 127.00 | 130.50 | 546,264 |
| 24 Aug 20 |
130.50000 +0.50 |
130.72 | 128.00 | 130.00 | 117,579 |
| 21 Aug 20 |
130.00000 +0.00 |
130.76 | 128.56 | 130.00 | 54,264 |
| 20 Aug 20 |
130.00000 -0.50 |
131.06 | 128.00 | 130.50 | 158,526 |
| 19 Aug 20 |
130.50000 +0.00 |
131.40 | 130.02 | 130.50 | 60,056 |
| 18 Aug 20 |
130.50000 +1.00 |
131.56 | 129.78 | 129.78 | 86,772 |
| 17 Aug 20 |
129.50000 -0.50 |
130.00 | 128.50 | 130.00 | 133,172 |
| 14 Aug 20 |
130.00000 +0.00 |
130.80 | 128.40 | 130.00 | 45,244 |
| 13 Aug 20 |
130.00000 +2.50 |
132.00 | 126.00 | 128.00 | 750,904 |
| 12 Aug 20 |
127.50000 +0.00 |
128.45 | 126.50 | 127.50 | 175,886 |
| 11 Aug 20 |
127.50000 +0.50 |
132.64 | 126.48 | 129.00 | 199,179 |
| 10 Aug 20 |
127.00000 +3.50 |
128.00 | 121.50 | 123.50 | 178,884 |
| 07 Aug 20 |
123.50000 +7.50 |
125.00 | 115.60 | 116.00 | 1,076,723 |
| 06 Aug 20 |
116.00000 +1.00 |
116.75 | 115.00 | 115.00 | 204,957 |
| 05 Aug 20 |
115.00000 +0.00 |
116.60 | 113.00 | 115.00 | 209,403 |
| 04 Aug 20 |
115.00000 +1.00 |
116.00 | 114.00 | 115.00 | 22,640 |
| 03 Aug 20 |
114.00000 -3.00 |
116.99 | 114.00 | 116.99 | 180,089 |
| 31 Jul 20 |
117.00000 +0.00 |
117.50 | 116.00 | 117.00 | 54,697 |
| 30 Jul 20 |
117.00000 -1.00 |
117.75 | 116.00 | 117.75 | 81,192 |
| 29 Jul 20 |
118.00000 -1.00 |
119.37 | 117.75 | 119.00 | 57,593 |
| 28 Jul 20 |
119.00000 -0.50 |
119.50 | 118.32 | 119.50 | 25,336 |
| 27 Jul 20 |
119.50000 +1.50 |
120.00 | 116.86 | 118.00 | 95,550 |
| 24 Jul 20 |
118.00000 +3.00 |
120.50 | 115.00 | 116.00 | 93,758 |
| 23 Jul 20 |
115.00000 -2.00 |
118.60 | 115.00 | 117.00 | 99,149 |
| 22 Jul 20 |
117.00000 +1.50 |
117.00 | 115.01 | 115.50 | 46,013 |
| 21 Jul 20 |
115.50000 -1.50 |
118.00 | 115.00 | 117.00 | 205,617 |
| 20 Jul 20 |
117.00000 -1.50 |
118.65 | 112.50 | 118.50 | 280,376 |
| 17 Jul 20 |
118.50000 -0.02 |
119.50 | 118.00 | 119.00 | 116,915 |
| 16 Jul 20 |
118.52000 -4.48 |
121.00 | 118.52 | 121.00 | 252,169 |
| 15 Jul 20 |
123.00000 -0.96 |
123.50 | 120.40 | 123.50 | 78,182 |
| 14 Jul 20 |
123.96000 -0.04 |
123.96 | 123.50 | 123.96 | 26,551 |
| 13 Jul 20 |
124.00000 +0.00 |
124.28 | 123.02 | 124.00 | 206,201 |
| 10 Jul 20 |
124.00000 +0.50 |
124.50 | 122.25 | 123.50 | 41,325 |
| 09 Jul 20 |
123.50000 +0.00 |
124.85 | 122.00 | 123.50 | 206,924 |
| 08 Jul 20 |
123.50000 +1.86 |
124.96 | 121.00 | 123.00 | 30,639 |
| 07 Jul 20 |
121.64000 +0.14 |
121.64 | 120.00 | 121.50 | 580,112 |
| 06 Jul 20 |
121.50000 +0.10 |
121.50 | 120.03 | 121.50 | 297,900 |
| 03 Jul 20 |
121.40000 -0.10 |
121.40 | 120.15 | 121.40 | 66,556 |
| 02 Jul 20 |
121.50000 -1.04 |
122.15 | 120.00 | 122.15 | 241,660 |
| 01 Jul 20 |
122.54000 -0.46 |
122.54 | 121.00 | 122.54 | 118,805 |
| 30 Jun 20 |
123.00000 +0.00 |
123.30 | 119.00 | 123.00 | 40,481 |
| 29 Jun 20 |
123.00000 -0.25 |
123.90 | 121.00 | 123.50 | 138,516 |
| 26 Jun 20 |
123.25000 -1.00 |
124.08 | 121.00 | 124.08 | 183,835 |
| 25 Jun 20 |
124.25000 +0.50 |
124.50 | 123.50 | 123.75 | 147,886 |
| 24 Jun 20 |
123.75000 -0.50 |
124.25 | 123.00 | 124.25 | 1,303,666 |
| 23 Jun 20 |
124.24990 +0.00 |
124.25 | 123.50 | 124.25 | 771,037 |
| 22 Jun 20 |
124.25000 +0.25 |
125.00 | 123.00 | 124.00 | 219,765 |
| 19 Jun 20 |
124.00000 -2.00 |
125.74 | 123.00 | 125.74 | 230,251 |
| 18 Jun 20 |
126.00000 +0.00 |
126.30 | 125.10 | 126.00 | 267,818 |
| 17 Jun 20 |
126.00000 -1.00 |
127.40 | 125.00 | 127.00 | 123,828 |
| 16 Jun 20 |
127.00000 +1.50 |
129.00 | 124.25 | 125.50 | 219,047 |
| 15 Jun 20 |
125.50000 -0.50 |
126.14 | 123.00 | 126.00 | 164,776 |
| 12 Jun 20 |
126.00000 -1.50 |
133.00 | 125.00 | 127.50 | 427,902 |
| 11 Jun 20 |
127.50000 -5.50 |
132.00 | 126.25 | 132.00 | 353,727 |
| 10 Jun 20 |
133.00000 -1.00 |
134.52 | 130.55 | 133.50 | 301,330 |
| 09 Jun 20 |
134.00000 +3.50 |
134.90 | 129.50 | 130.50 | 635,959 |
| 08 Jun 20 |
130.50000 +4.50 |
135.00 | 125.58 | 126.00 | 818,560 |
| 05 Jun 20 |
126.00000 +4.50 |
126.40 | 122.15 | 124.00 | 553,893 |
| 04 Jun 20 |
121.50000 +0.50 |
122.00 | 120.00 | 121.00 | 164,125 |
| 03 Jun 20 |
121.00000 +0.00 |
122.00 | 120.00 | 121.00 | 294,071 |
| 02 Jun 20 |
121.00000 -0.50 |
123.50 | 119.51 | 121.00 | 599,080 |
| 01 Jun 20 |
121.50000 +2.00 |
122.00 | 119.00 | 119.50 | 1,083,936 |
| 29 May 20 |
119.50000 -0.25 |
120.75 | 118.00 | 119.75 | 212,618 |
| 28 May 20 |
119.75000 -1.25 |
122.00 | 117.00 | 121.00 | 233,968 |
| 27 May 20 |
121.00000 -2.00 |
123.90 | 118.00 | 122.50 | 908,761 |
| 26 May 20 |
123.00000 -1.00 |
125.00 | 123.00 | 124.00 | 386,649 |
| 22 May 20 |
124.00000 -3.50 |
127.90 | 123.00 | 127.50 | 334,507 |
| 21 May 20 |
127.50000 -1.50 |
130.00 | 126.50 | 129.00 | 427,447 |
| 20 May 20 |
129.00000 +2.00 |
130.90 | 126.75 | 127.00 | 543,999 |
| 19 May 20 |
127.00000 -1.00 |
128.40 | 126.00 | 128.00 | 447,478 |
| 18 May 20 |
128.00000 +4.00 |
133.20 | 125.64 | 128.50 | 1,389,888 |
| 15 May 20 |
124.00000 -4.00 |
128.80 | 124.00 | 128.00 | 479,292 |
| 14 May 20 |
128.00000 +1.00 |
129.99 | 125.00 | 127.00 | 485,811 |
| 13 May 20 |
127.00000 -1.50 |
129.00 | 124.00 | 128.50 | 668,366 |
| 12 May 20 |
128.50000 +11.50 |
131.60 | 122.10 | 122.10 | 2,501,107 |
| 11 May 20 |
117.00000 +0.00 |
122.00 | 115.00 | 117.00 | 492,736 |
| 07 May 20 |
117.00000 +2.50 |
117.98 | 113.30 | 114.50 | 321,057 |
| 06 May 20 |
114.50000 +0.00 |
116.00 | 113.30 | 114.50 | 132,147 |
| 05 May 20 |
114.50000 -0.50 |
116.50 | 113.18 | 115.00 | 87,869 |
| 04 May 20 |
115.00000 -1.00 |
117.00 | 113.50 | 116.00 | 238,122 |
| 01 May 20 |
116.00000 +0.00 |
116.98 | 115.00 | 116.00 | 121,471 |
| 30 Apr 20 |
116.00000 -2.50 |
117.00 | 112.10 | 117.00 | 240,459 |
| 29 Apr 20 |
118.50000 +4.50 |
119.50 | 112.56 | 114.00 | 416,774 |
| 28 Apr 20 |
114.00000 -0.50 |
116.00 | 112.48 | 114.00 | 164,342 |
| 27 Apr 20 |
114.50000 -1.50 |
116.07 | 109.40 | 116.00 | 399,525 |
| 24 Apr 20 |
116.00000 -1.00 |
119.00 | 114.00 | 117.00 | 150,663 |
| 23 Apr 20 |
117.00000 -1.00 |
117.70 | 115.00 | 117.00 | 185,426 |
| 22 Apr 20 |
118.00000 +1.00 |
119.96 | 117.00 | 117.00 | 101,713 |
| 21 Apr 20 |
117.00000 -7.00 |
124.50 | 115.40 | 124.00 | 309,586 |
| 20 Apr 20 |
124.00000 +15.50 |
126.00 | 108.00 | 108.50 | 984,608 |
| 17 Apr 20 |
108.50000 +4.50 |
110.00 | 102.00 | 104.00 | 247,338 |
| 16 Apr 20 |
104.00000 -3.00 |
106.00 | 102.00 | 104.00 | 189,222 |
| 15 Apr 20 |
107.00000 +5.00 |
108.00 | 100.00 | 102.00 | 336,678 |
| 14 Apr 20 |
102.00000 +9.00 |
104.00 | 93.50 | 93.50 | 977,873 |
| 09 Apr 20 |
93.00000 +4.00 |
94.00 | 89.50 | 89.50 | 171,338 |
| 08 Apr 20 |
89.00000 +3.00 |
89.91 | 85.00 | 86.00 | 1,899,929 |
| 07 Apr 20 |
86.00000 +4.00 |
86.98 | 80.00 | 82.00 | 854,888 |
| 06 Apr 20 |
82.00000 +3.50 |
84.00 | 77.00 | 78.50 | 342,554 |
| 03 Apr 20 |
78.50000 +2.00 |
80.00 | 77.88 | 77.88 | 171,782 |
| 02 Apr 20 |
76.50000 -1.00 |
79.00 | 74.00 | 77.50 | 241,314 |
| 01 Apr 20 |
77.50000 +0.00 |
78.70 | 76.00 | 77.50 | 378,836 |
| 31 Mar 20 |
77.50000 +4.50 |
79.76 | 73.88 | 73.88 | 123,014 |
| 30 Mar 20 |
73.00000 +2.00 |
73.88 | 70.00 | 71.00 | 312,533 |
| 27 Mar 20 |
71.00000 -0.50 |
72.00 | 70.00 | 71.00 | 54,081 |
| 26 Mar 20 |
71.50000 -1.50 |
73.00 | 71.00 | 73.00 | 220,246 |
| 25 Mar 20 |
73.00000 -2.00 |
75.00 | 73.00 | 74.50 | 186,451 |
| 24 Mar 20 |
75.00000 -1.50 |
76.60 | 75.00 | 76.50 | 30,337 |
| 23 Mar 20 |
76.50000 +0.00 |
76.90 | 75.00 | 76.50 | 241,288 |
| 20 Mar 20 |
76.50000 +0.00 |
77.34 | 75.00 | 76.50 | 655,526 |
| 19 Mar 20 |
76.50000 -0.50 |
78.36 | 75.00 | 77.00 | 48,484 |
| 18 Mar 20 |
77.00000 -0.50 |
78.82 | 76.50 | 77.50 | 891,181 |
| 17 Mar 20 |
77.50000 +0.00 |
78.82 | 76.00 | 78.00 | 183,614 |
| 16 Mar 20 |
77.50000 +1.50 |
79.60 | 77.00 | 77.00 | 739,660 |
| 13 Mar 20 |
76.00000 +1.00 |
77.00 | 74.00 | 75.00 | 1,265,431 |
| 12 Mar 20 |
75.00000 -1.00 |
77.00 | 73.48 | 75.00 | 2,172,026 |
| 11 Mar 20 |
76.00000 -0.50 |
77.00 | 75.20 | 76.00 | 42,855 |
| 10 Mar 20 |
76.50000 -0.35 |
77.00 | 76.00 | 76.00 | 122,030 |
| 09 Mar 20 |
76.85000 -3.15 |
78.00 | 76.85 | 76.85 | 61,012 |
| 06 Mar 20 |
80.00000 +0.00 |
83.17 | 79.72 | 82.00 | 1,088,484 |
FRP Advisory Group PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
125.00000 +0.00 |
126.00 | 124.00 | 125.00 | 1,019,413 |
| 21 Oct 26 |
125.00000 +1.00 |
126.00 | 124.00 | 124.00 | 2,269,778 |
| 20 Oct 26 |
124.00000 +1.00 |
125.00 | 122.00 | 123.00 | 462,939 |
| 19 Oct 26 |
123.00000 -0.50 |
124.00 | 120.00 | 123.00 | 317,394 |
| 16 Oct 26 |
123.50000 +2.50 |
123.90 | 120.00 | 122.00 | 139,056 |
| 15 Oct 26 |
121.00000 -2.50 |
126.00 | 121.00 | 123.50 | 631,652 |
| 14 Oct 26 |
123.50000 +3.50 |
124.02 | 119.00 | 120.00 | 882,143 |
| 13 Oct 26 |
120.00000 +4.00 |
120.20 | 115.33 | 115.50 | 594,547 |
| 12 Oct 26 |
116.00000 +2.00 |
116.00 | 113.00 | 114.00 | 132,971 |
| 09 Oct 26 |
114.00000 +0.00 |
115.00 | 113.00 | 114.00 | 129,768 |
| 08 Oct 26 |
114.00000 +0.00 |
115.00 | 113.00 | 114.00 | 285,715 |
| 07 Oct 26 |
114.00000 +0.00 |
115.00 | 113.10 | 114.00 | 220,819 |
| 06 Oct 26 |
114.00000 +0.00 |
115.00 | 112.50 | 114.00 | 622,133 |
| 05 Oct 26 |
114.00000 -0.50 |
115.00 | 112.66 | 114.50 | 796,095 |
| 02 Oct 26 |
114.50000 -0.50 |
116.00 | 114.00 | 115.00 | 181,849 |
| 01 Oct 26 |
115.00000 -0.75 |
116.50 | 114.00 | 115.75 | 509,316 |
| 30 Sep 26 |
115.75000 +0.00 |
116.50 | 115.00 | 115.75 | 180,611 |
| 29 Sep 26 |
115.75000 +0.25 |
117.00 | 115.00 | 116.00 | 86,916 |
| 28 Sep 26 |
115.50000 -1.00 |
117.00 | 114.00 | 115.50 | 229,619 |
| 25 Sep 26 |
116.50000 +1.50 |
118.00 | 114.68 | 116.50 | 342,159 |
| 24 Sep 26 |
115.00000 -1.00 |
118.00 | 114.00 | 115.00 | 242,678 |
| 23 Sep 26 |
116.00000 -0.50 |
118.00 | 116.00 | 117.00 | 311,718 |
| 22 Sep 26 |
116.50000 +0.50 |
118.00 | 116.00 | 117.00 | 515,606 |
| 21 Sep 26 |
116.00000 -2.50 |
120.00 | 116.00 | 118.50 | 209,329 |
| 18 Sep 26 |
118.50000 +0.00 |
120.00 | 117.00 | 118.50 | 138,524 |
| 17 Sep 26 |
118.50000 -0.50 |
120.00 | 118.00 | 118.50 | 96,448 |
| 16 Sep 26 |
119.00000 +0.50 |
120.00 | 117.00 | 118.00 | 1,727,240 |
| 15 Sep 26 |
118.50000 +0.50 |
119.00 | 117.00 | 118.00 | 388,403 |
| 14 Sep 26 |
118.00000 -1.50 |
120.00 | 117.25 | 119.00 | 1,276,543 |
| 11 Sep 26 |
119.50000 -0.50 |
120.00 | 118.00 | 119.00 | 206,865 |
| 10 Sep 26 |
120.00000 +1.00 |
121.00 | 118.00 | 119.00 | 195,287 |
| 09 Sep 26 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 170,173 |
| 08 Sep 26 |
119.00000 +0.00 |
119.19 | 118.66 | 119.00 | 36,557 |
| 07 Sep 26 |
119.00000 -0.50 |
121.00 | 118.56 | 119.50 | 95,832 |
| 04 Sep 26 |
119.50000 -1.50 |
121.00 | 118.66 | 120.00 | 671,061 |
| 03 Sep 26 |
121.00000 +2.00 |
121.00 | 118.00 | 119.00 | 2,270,844 |
| 02 Sep 26 |
119.00000 -2.00 |
120.00 | 118.00 | 119.00 | 3,200,365 |
| 01 Sep 26 |
121.00000 +2.00 |
121.00 | 118.00 | 119.00 | 1,110,232 |
| 28 Aug 26 |
119.00000 +0.50 |
120.00 | 118.00 | 119.00 | 269,663 |
| 27 Aug 26 |
118.50000 -1.50 |
120.00 | 118.00 | 119.00 | 364,329 |
| 26 Aug 26 |
120.00000 -0.50 |
120.21 | 119.01 | 120.00 | 353,006 |
| 25 Aug 26 |
120.50000 +0.50 |
120.50 | 118.00 | 119.00 | 2,050,255 |
| 24 Aug 26 |
120.00000 +1.00 |
120.00 | 118.00 | 119.00 | 221,422 |
| 21 Aug 26 |
119.00000 -0.50 |
119.67 | 116.50 | 119.00 | 75,443 |
| 20 Aug 26 |
119.50000 +0.50 |
120.00 | 118.00 | 119.00 | 104,331 |
| 19 Aug 26 |
119.00000 +0.50 |
120.00 | 118.25 | 119.00 | 179,179 |
| 18 Aug 26 |
118.50000 -1.00 |
120.00 | 118.00 | 119.00 | 685,420 |
| 17 Aug 26 |
119.50000 +0.50 |
120.00 | 118.00 | 119.00 | 774,267 |
| 14 Aug 26 |
119.00000 -0.50 |
120.00 | 118.00 | 119.00 | 188,663 |
| 13 Aug 26 |
119.50000 +0.00 |
121.00 | 118.00 | 119.50 | 215,207 |
| 12 Aug 26 |
119.50000 +0.50 |
121.00 | 118.00 | 119.00 | 747,990 |
| 11 Aug 26 |
119.00000 +1.50 |
121.00 | 117.38 | 117.50 | 233,121 |
| 10 Aug 26 |
117.50000 -2.50 |
119.00 | 116.00 | 118.00 | 137,412 |
| 07 Aug 26 |
120.00000 +1.00 |
120.00 | 116.29 | 118.50 | 197,592 |
| 06 Aug 26 |
119.00000 +3.00 |
120.00 | 115.00 | 115.50 | 6,132,530 |
| 05 Aug 26 |
116.00000 +1.00 |
116.00 | 114.00 | 115.00 | 530,483 |
| 04 Aug 26 |
115.00000 -0.50 |
116.00 | 114.00 | 115.00 | 282,054 |
| 03 Aug 26 |
115.50000 +2.00 |
116.00 | 113.00 | 113.50 | 885,583 |
| 31 Jul 26 |
113.50000 +0.00 |
115.00 | 112.10 | 113.00 | 331,100 |
| 30 Jul 26 |
113.50000 +0.50 |
114.00 | 112.00 | 113.50 | 1,086,317 |
| 29 Jul 26 |
113.00000 -1.50 |
115.00 | 113.00 | 114.50 | 751,725 |
| 28 Jul 26 |
114.50000 -0.50 |
115.00 | 114.00 | 115.00 | 1,781,439 |
| 27 Jul 26 |
115.00000 -1.00 |
116.41 | 114.00 | 115.75 | 579,579 |
| 24 Jul 26 |
116.00000 -1.75 |
118.50 | 115.00 | 117.75 | 576,088 |
| 23 Jul 26 |
117.75000 +1.75 |
119.00 | 115.50 | 115.50 | 1,728,937 |
| 22 Jul 26 |
116.00000 +2.50 |
118.00 | 110.56 | 115.50 | 2,180,078 |
| 21 Jul 26 |
113.50000 +4.50 |
114.76 | 108.55 | 109.00 | 499,229 |
| 20 Jul 26 |
109.00000 +0.00 |
110.00 | 108.23 | 109.50 | 306,673 |
| 17 Jul 26 |
109.00000 -0.25 |
110.00 | 108.50 | 109.25 | 684,111 |
| 16 Jul 26 |
109.25000 +0.25 |
110.00 | 108.00 | 108.75 | 3,649,630 |
| 15 Jul 26 |
109.00000 +0.00 |
110.00 | 108.09 | 108.75 | 254,314 |
| 14 Jul 26 |
109.00000 -0.50 |
110.00 | 108.22 | 109.50 | 263,874 |
| 13 Jul 26 |
109.50000 +0.00 |
111.00 | 109.00 | 109.50 | 312,912 |
| 10 Jul 26 |
109.50000 -2.00 |
112.00 | 109.50 | 111.50 | 139,945 |
| 09 Jul 26 |
111.50000 -1.50 |
114.00 | 110.00 | 113.00 | 247,132 |
| 08 Jul 26 |
113.00000 -2.00 |
115.00 | 112.50 | 114.00 | 130,507 |
| 07 Jul 26 |
115.00000 +0.50 |
115.99 | 113.00 | 114.50 | 99,167 |
| 06 Jul 26 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 1,065,475 |
| 03 Jul 26 |
114.50000 -1.50 |
115.99 | 113.00 | 114.50 | 108,803 |
| 02 Jul 26 |
116.00000 +1.50 |
116.00 | 113.00 | 114.50 | 86,366 |
| 01 Jul 26 |
114.50000 +0.00 |
116.00 | 113.00 | 114.50 | 107,732 |
| 30 Jun 26 |
114.50000 +0.50 |
115.70 | 113.72 | 114.00 | 203,515 |
| 29 Jun 26 |
114.00000 +0.50 |
114.34 | 113.00 | 113.50 | 281,510 |
| 26 Jun 26 |
113.50000 +1.00 |
114.00 | 112.00 | 113.50 | 160,218 |
| 25 Jun 26 |
112.50000 -0.50 |
114.16 | 112.00 | 112.50 | 93,934 |
| 24 Jun 26 |
113.00000 -1.00 |
114.00 | 112.00 | 113.50 | 188,514 |
| 23 Jun 26 |
114.00000 +1.00 |
115.00 | 112.00 | 113.00 | 358,456 |
| 22 Jun 26 |
113.00000 -2.00 |
115.80 | 113.00 | 115.00 | 200,554 |
| 19 Jun 26 |
115.00000 -0.50 |
115.60 | 114.00 | 115.00 | 108,955 |
| 18 Jun 26 |
115.50000 -1.50 |
117.25 | 114.00 | 117.00 | 210,938 |
| 17 Jun 26 |
117.00000 -1.50 |
118.00 | 116.00 | 118.00 | 87,585 |
| 16 Jun 26 |
118.50000 +1.00 |
119.00 | 115.00 | 116.50 | 144,708 |
| 15 Jun 26 |
117.50000 +0.50 |
119.00 | 116.00 | 117.50 | 327,312 |
| 12 Jun 26 |
117.00000 +0.00 |
118.00 | 115.10 | 117.00 | 156,641 |
| 11 Jun 26 |
117.00000 +0.50 |
118.75 | 115.00 | 116.50 | 121,917 |
| 10 Jun 26 |
116.50000 -0.50 |
119.00 | 115.06 | 117.50 | 152,611 |
| 09 Jun 26 |
117.00000 +0.00 |
118.69 | 116.00 | 116.50 | 307,626 |
| 08 Jun 26 |
117.00000 +0.00 |
118.00 | 115.00 | 116.00 | 297,426 |
| 05 Jun 26 |
117.00000 +4.00 |
118.00 | 111.80 | 112.50 | 364,036 |
| 04 Jun 26 |
113.00000 +1.00 |
113.00 | 110.00 | 111.00 | 428,273 |
| 03 Jun 26 |
112.00000 +0.50 |
114.00 | 110.00 | 111.50 | 326,656 |
| 02 Jun 26 |
111.50000 +1.25 |
112.00 | 109.50 | 110.25 | 546,756 |
| 01 Jun 26 |
110.25000 -0.75 |
111.00 | 109.10 | 110.75 | 385,769 |
| 29 May 26 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 257,051 |
| 28 May 26 |
111.00000 -2.50 |
113.07 | 110.55 | 113.07 | 201,386 |
| 27 May 26 |
113.50000 +0.00 |
113.90 | 111.00 | 113.00 | 500,045 |
| 26 May 26 |
113.50000 +1.50 |
114.00 | 111.10 | 112.00 | 211,685 |
| 22 May 26 |
112.00000 -0.50 |
112.00 | 108.30 | 111.00 | 553,236 |
| 21 May 26 |
112.50000 +1.00 |
113.99 | 110.27 | 111.50 | 419,364 |
| 20 May 26 |
111.50000 +1.00 |
113.00 | 108.00 | 110.50 | 3,928,046 |
| 19 May 26 |
110.50000 +0.00 |
112.00 | 110.10 | 111.50 | 164,910 |
| 18 May 26 |
110.50000 -1.50 |
113.00 | 110.00 | 112.50 | 363,914 |
| 15 May 26 |
112.00000 -1.00 |
117.00 | 111.34 | 113.50 | 1,512,725 |
| 14 May 26 |
113.00000 -1.00 |
114.50 | 112.00 | 112.50 | 566,320 |
| 13 May 26 |
114.00000 -1.50 |
114.50 | 114.00 | 114.50 | 1,944,301 |
| 12 May 26 |
115.50000 -1.00 |
117.00 | 115.22 | 116.50 | 220,633 |
| 11 May 26 |
116.50000 +0.00 |
117.00 | 116.00 | 116.50 | 241,241 |
| 08 May 26 |
116.50000 +0.00 |
117.90 | 116.00 | 116.50 | 398,005 |
| 07 May 26 |
116.50000 +0.00 |
118.00 | 116.00 | 117.00 | 359,266 |
| 06 May 26 |
116.50000 -2.00 |
119.00 | 115.50 | 119.00 | 703,392 |
| 05 May 26 |
118.50000 +0.25 |
119.00 | 117.19 | 118.00 | 236,853 |
| 01 May 26 |
118.25000 -0.75 |
120.00 | 118.00 | 119.00 | 361,130 |
| 30 Apr 26 |
119.00000 +0.00 |
119.30 | 118.00 | 119.00 | 88,205 |
| 29 Apr 26 |
119.00000 -0.50 |
121.00 | 118.00 | 119.00 | 306,429 |
| 28 Apr 26 |
119.50000 +1.50 |
119.97 | 117.75 | 118.00 | 137,924 |
| 27 Apr 26 |
118.00000 -1.00 |
119.88 | 117.00 | 118.50 | 375,392 |
| 24 Apr 26 |
119.00000 -1.00 |
120.35 | 117.20 | 120.35 | 161,105 |
| 23 Apr 26 |
120.00000 -3.00 |
123.94 | 119.88 | 123.00 | 157,581 |
| 22 Apr 26 |
123.00000 +3.00 |
124.00 | 119.00 | 120.50 | 252,718 |
| 21 Apr 26 |
120.00000 +1.00 |
128.50 | 118.00 | 119.00 | 370,226 |
| 20 Apr 26 |
119.00000 +2.00 |
120.00 | 116.00 | 117.50 | 270,497 |
| 17 Apr 26 |
117.00000 +1.50 |
119.00 | 115.00 | 116.50 | 309,825 |
| 16 Apr 26 |
115.50000 -0.50 |
117.95 | 115.00 | 116.00 | 495,747 |
| 15 Apr 26 |
116.00000 -1.00 |
117.75 | 115.10 | 117.00 | 142,845 |
| 14 Apr 26 |
117.00000 +0.50 |
119.00 | 116.00 | 116.50 | 178,781 |
| 13 Apr 26 |
116.50000 -3.00 |
119.00 | 115.04 | 118.50 | 349,015 |
| 10 Apr 26 |
119.50000 +3.50 |
120.00 | 119.00 | 119.00 | 213,085 |
| 09 Apr 26 |
116.00000 -4.00 |
120.50 | 115.00 | 116.50 | 390,406 |
| 08 Apr 26 |
120.00000 +5.00 |
120.00 | 113.00 | 114.50 | 202,876 |
| 07 Apr 26 |
115.00000 +1.00 |
117.00 | 113.00 | 115.50 | 556,840 |
| 02 Apr 26 |
114.00000 +0.00 |
116.00 | 112.00 | 112.00 | 366,015 |
| 01 Apr 26 |
114.00000 +4.50 |
114.96 | 110.47 | 110.50 | 591,063 |
| 31 Mar 26 |
109.50000 -0.50 |
111.70 | 109.50 | 110.00 | 697,376 |
| 30 Mar 26 |
110.00000 +2.50 |
110.50 | 106.68 | 107.25 | 581,802 |
| 27 Mar 26 |
107.50000 +0.75 |
107.70 | 105.03 | 106.25 | 283,630 |
| 26 Mar 26 |
106.75000 -2.50 |
108.54 | 105.84 | 108.54 | 578,281 |
| 25 Mar 26 |
109.25000 +5.75 |
110.00 | 103.00 | 103.50 | 358,540 |
| 24 Mar 26 |
103.50000 +0.00 |
104.50 | 103.00 | 103.50 | 428,818 |
| 23 Mar 26 |
103.50000 -3.00 |
106.96 | 102.26 | 106.50 | 829,694 |
| 20 Mar 26 |
106.50000 -4.00 |
111.00 | 106.00 | 110.50 | 359,969 |
| 19 Mar 26 |
110.50000 +0.75 |
110.80 | 108.00 | 108.75 | 387,339 |
| 18 Mar 26 |
109.75000 +1.75 |
111.50 | 107.70 | 107.70 | 592,991 |
| 17 Mar 26 |
108.00000 +2.00 |
109.00 | 106.75 | 106.75 | 360,692 |
| 16 Mar 26 |
106.00000 -4.00 |
112.00 | 106.00 | 110.25 | 764,161 |
| 13 Mar 26 |
110.00000 +1.50 |
110.25 | 108.00 | 109.50 | 490,130 |
| 12 Mar 26 |
108.50000 -2.50 |
111.16 | 108.50 | 111.16 | 429,710 |
| 11 Mar 26 |
111.00000 +3.00 |
112.98 | 110.00 | 110.50 | 348,881 |
| 10 Mar 26 |
108.00000 +4.00 |
113.00 | 107.00 | 107.50 | 683,374 |
| 09 Mar 26 |
104.00000 -5.00 |
113.00 | 104.00 | 111.50 | 559,378 |
| 06 Mar 26 |
109.00000 -3.00 |
115.00 | 109.00 | 114.50 | 457,317 |
| 05 Mar 26 |
112.00000 -3.50 |
115.00 | 112.00 | 114.00 | 530,309 |
| 04 Mar 26 |
115.50000 +1.50 |
116.00 | 113.50 | 114.00 | 499,348 |
| 03 Mar 26 |
114.00000 -4.50 |
119.99 | 112.60 | 119.00 | 534,883 |
| 02 Mar 26 |
118.50000 -3.00 |
122.00 | 117.22 | 121.00 | 297,622 |
| 27 Feb 26 |
121.50000 -3.50 |
124.93 | 121.01 | 124.50 | 531,765 |
| 26 Feb 26 |
125.00000 -0.50 |
126.00 | 123.10 | 125.50 | 342,462 |
| 25 Feb 26 |
125.50000 -0.50 |
127.00 | 125.00 | 125.50 | 211,179 |
| 24 Feb 26 |
126.00000 -2.00 |
128.00 | 125.16 | 128.00 | 231,980 |
| 23 Feb 26 |
128.00000 -0.50 |
129.00 | 126.00 | 128.50 | 203,323 |
| 20 Feb 26 |
128.50000 -2.50 |
130.00 | 128.00 | 128.50 | 495,325 |
| 19 Feb 26 |
131.00000 -1.00 |
131.00 | 128.03 | 131.00 | 122,227 |
| 18 Feb 26 |
132.00000 +0.00 |
132.00 | 130.66 | 131.50 | 63,743 |
| 17 Feb 26 |
132.00000 -0.50 |
133.00 | 131.00 | 132.50 | 430,935 |
| 16 Feb 26 |
132.50000 +1.50 |
133.96 | 131.00 | 131.00 | 143,745 |
| 13 Feb 26 |
131.00000 -2.25 |
133.50 | 130.66 | 133.25 | 128,460 |
| 12 Feb 26 |
133.25000 +0.25 |
133.93 | 133.00 | 133.93 | 154,107 |
| 11 Feb 26 |
133.00000 -2.50 |
135.88 | 133.00 | 135.50 | 293,376 |
| 10 Feb 26 |
135.50000 -1.50 |
137.40 | 135.22 | 137.00 | 86,363 |
| 09 Feb 26 |
137.00000 +0.00 |
139.00 | 136.00 | 137.50 | 254,565 |
| 06 Feb 26 |
137.00000 +1.50 |
137.50 | 135.20 | 135.25 | 239,449 |
| 05 Feb 26 |
135.50000 +0.00 |
136.00 | 134.27 | 135.25 | 256,894 |
| 04 Feb 26 |
135.50000 +1.00 |
136.00 | 134.00 | 135.00 | 93,261 |
| 03 Feb 26 |
134.50000 +1.00 |
135.00 | 133.50 | 133.50 | 155,881 |
| 02 Feb 26 |
133.50000 +0.00 |
134.00 | 130.02 | 133.50 | 71,828 |
| 30 Jan 26 |
133.50000 +0.50 |
133.99 | 133.00 | 133.25 | 263,504 |
| 29 Jan 26 |
133.00000 +1.00 |
133.00 | 132.02 | 132.02 | 130,457 |
| 28 Jan 26 |
132.00000 -2.25 |
134.50 | 131.33 | 134.25 | 159,617 |
| 27 Jan 26 |
134.25000 +1.25 |
134.93 | 132.03 | 133.50 | 1,323,250 |
| 26 Jan 26 |
133.00000 -0.50 |
135.00 | 131.20 | 133.00 | 112,179 |
| 23 Jan 26 |
133.50000 +2.00 |
133.50 | 131.00 | 131.50 | 313,895 |
| 22 Jan 26 |
131.50000 +0.50 |
132.00 | 130.55 | 131.00 | 359,571 |
| 21 Jan 26 |
131.00000 +1.50 |
131.13 | 128.26 | 129.00 | 1,246,724 |
| 20 Jan 26 |
129.50000 -1.50 |
131.00 | 129.00 | 130.50 | 124,014 |
| 19 Jan 26 |
131.00000 -3.50 |
135.00 | 130.25 | 134.50 | 602,646 |
| 16 Jan 26 |
134.50000 +0.00 |
135.00 | 132.50 | 134.50 | 208,057 |
| 15 Jan 26 |
134.50000 +0.50 |
136.00 | 133.40 | 133.50 | 225,246 |
| 14 Jan 26 |
134.00000 +1.50 |
134.00 | 132.15 | 132.50 | 262,555 |
| 13 Jan 26 |
132.50000 -1.00 |
134.00 | 132.00 | 133.50 | 683,715 |
| 12 Jan 26 |
133.50000 -1.50 |
135.20 | 133.00 | 135.20 | 171,242 |
| 09 Jan 26 |
135.00000 +0.00 |
137.00 | 134.50 | 136.00 | 364,419 |
| 08 Jan 26 |
135.00000 -1.00 |
137.00 | 134.00 | 136.50 | 1,639,656 |
| 07 Jan 26 |
136.00000 -1.50 |
137.50 | 136.00 | 137.50 | 296,944 |
| 06 Jan 26 |
137.50000 -1.00 |
139.00 | 137.00 | 138.50 | 756,939 |
| 05 Jan 26 |
138.50000 +2.50 |
139.00 | 135.01 | 135.50 | 358,109 |
| 02 Jan 26 |
136.00000 +2.00 |
137.00 | 133.50 | 134.00 | 184,410 |
| 31 Dec 25 |
134.00000 -0.50 |
135.00 | 133.00 | 134.50 | 64,475 |
| 30 Dec 25 |
134.50000 +1.50 |
134.50 | 132.02 | 133.00 | 41,814 |
| 29 Dec 25 |
133.00000 -0.50 |
134.99 | 132.00 | 133.50 | 61,076 |
| 24 Dec 25 |
133.50000 +0.50 |
134.25 | 132.03 | 133.00 | 35,096 |
| 23 Dec 25 |
133.00000 +2.00 |
134.00 | 130.50 | 131.25 | 237,241 |
| 22 Dec 25 |
131.00000 +0.50 |
132.99 | 130.14 | 131.00 | 562,417 |
| 19 Dec 25 |
130.50000 -6.50 |
138.00 | 130.00 | 137.50 | 669,732 |
| 18 Dec 25 |
137.00000 -0.50 |
143.98 | 136.00 | 143.00 | 679,457 |
| 17 Dec 25 |
137.50000 -6.00 |
144.28 | 137.50 | 144.00 | 189,302 |
| 16 Dec 25 |
143.50000 +0.00 |
144.93 | 143.00 | 143.50 | 123,581 |
| 15 Dec 25 |
143.50000 -0.50 |
145.70 | 143.00 | 144.00 | 228,633 |
| 12 Dec 25 |
144.00000 +0.00 |
144.00 | 143.00 | 143.50 | 110,171 |
| 11 Dec 25 |
144.00000 +1.00 |
144.85 | 143.00 | 143.50 | 327,718 |
| 10 Dec 25 |
143.00000 +0.00 |
144.00 | 142.00 | 142.50 | 229,236 |
| 09 Dec 25 |
143.00000 +0.00 |
143.00 | 142.00 | 143.00 | 155,119 |
| 08 Dec 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 192,143 |
| 05 Dec 25 |
143.00000 +0.50 |
143.00 | 142.00 | 142.50 | 254,637 |
| 04 Dec 25 |
142.50000 -1.00 |
144.00 | 142.00 | 143.50 | 140,290 |
| 03 Dec 25 |
143.50000 +1.50 |
144.70 | 140.00 | 142.00 | 151,391 |
| 02 Dec 25 |
142.00000 -1.00 |
143.20 | 141.00 | 142.50 | 102,656 |
| 01 Dec 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 99,302 |
| 28 Nov 25 |
143.00000 +0.00 |
143.97 | 142.00 | 143.00 | 127,567 |
| 27 Nov 25 |
143.00000 +1.00 |
143.90 | 141.98 | 141.98 | 350,884 |
| 26 Nov 25 |
142.00000 -1.00 |
143.00 | 141.00 | 142.50 | 79,584 |
| 25 Nov 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 144,951 |
| 24 Nov 25 |
143.00000 +0.50 |
144.40 | 142.00 | 142.50 | 247,673 |
| 21 Nov 25 |
142.50000 +2.00 |
143.00 | 140.00 | 141.00 | 283,359 |
| 20 Nov 25 |
140.50000 -2.00 |
145.00 | 140.50 | 141.50 | 210,434 |
| 19 Nov 25 |
142.50000 +3.00 |
144.00 | 138.00 | 139.50 | 1,685,947 |
| 18 Nov 25 |
139.50000 -1.00 |
142.00 | 138.00 | 140.00 | 191,238 |
| 17 Nov 25 |
140.50000 +0.50 |
142.00 | 139.00 | 140.00 | 608,611 |
| 14 Nov 25 |
140.00000 +0.00 |
142.00 | 139.03 | 140.50 | 131,658 |
| 13 Nov 25 |
140.00000 +0.00 |
140.90 | 139.00 | 140.00 | 83,964 |
| 12 Nov 25 |
140.00000 +0.00 |
141.00 | 139.00 | 140.00 | 71,058 |
| 11 Nov 25 |
140.00000 +0.00 |
141.00 | 139.00 | 140.00 | 116,034 |
| 10 Nov 25 |
140.00000 -0.50 |
140.84 | 139.00 | 140.50 | 106,872 |
| 07 Nov 25 |
140.50000 +0.50 |
141.00 | 139.00 | 140.00 | 158,884 |
| 06 Nov 25 |
140.00000 +1.00 |
142.00 | 139.43 | 141.50 | 198,263 |
| 05 Nov 25 |
139.00000 -2.00 |
143.00 | 139.00 | 142.00 | 379,088 |
| 04 Nov 25 |
141.00000 -3.50 |
145.00 | 141.00 | 144.50 | 2,247,975 |
| 03 Nov 25 |
144.50000 -1.00 |
147.00 | 144.50 | 145.00 | 236,781 |
| 31 Oct 25 |
145.50000 +1.50 |
145.50 | 144.66 | 144.75 | 106,041 |
| 30 Oct 25 |
144.00000 -1.00 |
146.00 | 144.00 | 145.50 | 179,765 |
| 29 Oct 25 |
145.00000 -0.50 |
146.00 | 145.00 | 145.50 | 372,355 |
| 28 Oct 25 |
145.50000 -2.50 |
147.60 | 145.25 | 147.00 | 116,692 |
| 27 Oct 25 |
148.00000 +2.50 |
151.00 | 145.00 | 145.50 | 202,151 |
| 24 Oct 25 |
145.50000 -2.00 |
148.00 | 145.00 | 146.50 | 493,895 |
| 23 Oct 25 |
147.50000 +4.50 |
147.90 | 142.00 | 143.00 | 124,791 |
| 22 Oct 25 |
143.00000 +0.00 |
144.00 | 142.00 | 143.00 | 894,758 |
| 21 Oct 25 |
143.00000 +0.00 |
144.00 | 143.00 | 143.00 | 52,194 |
| 20 Oct 25 |
143.00000 -0.50 |
145.00 | 143.00 | 143.50 | 133,573 |
| 17 Oct 25 |
143.50000 +1.50 |
144.49 | 139.00 | 141.50 | 653,909 |
| 16 Oct 25 |
142.00000 +0.00 |
143.00 | 141.00 | 142.00 | 113,201 |
| 15 Oct 25 |
142.00000 +0.00 |
142.00 | 141.00 | 142.00 | 223,843 |
| 14 Oct 25 |
142.00000 -1.50 |
145.00 | 140.00 | 143.50 | 282,464 |
| 13 Oct 25 |
143.50000 -2.50 |
146.00 | 142.00 | 145.00 | 546,074 |
| 10 Oct 25 |
146.00000 +2.00 |
146.85 | 144.02 | 144.02 | 154,078 |
| 09 Oct 25 |
144.00000 -1.00 |
145.00 | 143.00 | 144.00 | 150,454 |
| 08 Oct 25 |
145.00000 -0.50 |
146.00 | 144.00 | 145.50 | 285,958 |
| 07 Oct 25 |
145.50000 -0.50 |
146.96 | 145.00 | 146.00 | 1,391,636 |
| 06 Oct 25 |
146.00000 -0.50 |
148.00 | 145.00 | 146.50 | 839,188 |
| 03 Oct 25 |
146.50000 +2.50 |
147.25 | 144.80 | 145.00 | 120,940 |
| 02 Oct 25 |
144.00000 +13.50 |
146.00 | 143.00 | 145.00 | 293,332 |
| 01 Oct 25 |
130.50000 -13.00 |
146.00 | 130.50 | 143.50 | 1,190,139 |
| 30 Sep 25 |
143.50000 -1.00 |
144.75 | 143.00 | 144.50 | 224,853 |
| 29 Sep 25 |
144.50000 -1.50 |
145.00 | 144.00 | 144.50 | 140,865 |
| 26 Sep 25 |
146.00000 +2.00 |
146.00 | 142.50 | 144.50 | 291,780 |
| 25 Sep 25 |
144.00000 -4.50 |
148.00 | 143.00 | 147.00 | 182,308 |
| 24 Sep 25 |
148.50000 +1.50 |
150.00 | 146.00 | 146.50 | 339,844 |
| 23 Sep 25 |
147.00000 +0.00 |
148.00 | 145.00 | 147.00 | 377,025 |
| 22 Sep 25 |
147.00000 +3.00 |
148.00 | 142.00 | 143.00 | 1,066,971 |
| 19 Sep 25 |
144.00000 +3.50 |
144.00 | 140.22 | 141.00 | 275,404 |
| 18 Sep 25 |
140.50000 +2.50 |
142.00 | 137.09 | 138.00 | 232,222 |
| 17 Sep 25 |
138.00000 +0.00 |
139.00 | 137.00 | 137.50 | 47,487 |
| 16 Sep 25 |
138.00000 +1.00 |
139.00 | 137.00 | 137.00 | 146,849 |
| 15 Sep 25 |
137.00000 +0.00 |
139.50 | 136.00 | 136.50 | 202,068 |
| 12 Sep 25 |
137.00000 +0.50 |
137.00 | 136.02 | 136.50 | 272,029 |
| 11 Sep 25 |
136.50000 +0.00 |
136.99 | 133.50 | 136.50 | 102,733 |
| 10 Sep 25 |
136.50000 +0.00 |
136.99 | 136.15 | 136.50 | 91,233 |
| 09 Sep 25 |
136.50000 -0.50 |
137.96 | 136.00 | 137.00 | 1,170,501 |
| 08 Sep 25 |
137.00000 +0.00 |
138.00 | 136.00 | 137.00 | 1,353,943 |
| 05 Sep 25 |
137.00000 +0.00 |
137.96 | 136.00 | 137.00 | 187,350 |
| 04 Sep 25 |
137.00000 +0.00 |
137.96 | 136.00 | 137.00 | 79,317 |
| 03 Sep 25 |
137.00000 +0.50 |
137.94 | 136.00 | 136.50 | 269,727 |
| 02 Sep 25 |
136.50000 -0.50 |
139.00 | 133.50 | 137.50 | 176,504 |
| 01 Sep 25 |
137.00000 +1.00 |
139.00 | 135.00 | 136.00 | 146,318 |
| 29 Aug 25 |
136.00000 +0.00 |
137.00 | 135.00 | 136.00 | 100,136 |
| 28 Aug 25 |
136.00000 -1.50 |
139.00 | 135.00 | 137.50 | 343,069 |
| 27 Aug 25 |
137.50000 -0.50 |
139.00 | 136.00 | 138.00 | 102,229 |
| 26 Aug 25 |
138.00000 +0.00 |
139.00 | 137.00 | 138.00 | 605,719 |
| 22 Aug 25 |
138.00000 +2.00 |
139.94 | 136.00 | 136.50 | 1,030,149 |
| 21 Aug 25 |
136.00000 +1.00 |
137.00 | 135.00 | 135.50 | 175,496 |
| 20 Aug 25 |
135.00000 +1.00 |
136.00 | 132.00 | 133.50 | 335,229 |
| 19 Aug 25 |
134.00000 +4.50 |
134.97 | 129.00 | 129.50 | 337,713 |
| 18 Aug 25 |
129.50000 -0.50 |
130.00 | 128.62 | 129.25 | 94,088 |
| 15 Aug 25 |
130.00000 +2.25 |
130.00 | 127.67 | 127.75 | 711,112 |
| 14 Aug 25 |
127.75000 +1.00 |
128.00 | 126.63 | 126.75 | 211,502 |
| 13 Aug 25 |
126.75000 +1.75 |
127.00 | 126.50 | 126.75 | 315,910 |
| 12 Aug 25 |
125.00000 -1.50 |
127.50 | 125.00 | 126.50 | 346,272 |
| 11 Aug 25 |
126.50000 +0.25 |
127.00 | 125.50 | 126.25 | 116,495 |
| 08 Aug 25 |
126.25000 -0.75 |
127.36 | 125.51 | 127.00 | 327,901 |
| 07 Aug 25 |
127.00000 -1.50 |
129.00 | 127.00 | 128.50 | 334,885 |
| 06 Aug 25 |
128.50000 -2.00 |
130.85 | 128.00 | 130.85 | 561,012 |
| 05 Aug 25 |
130.50000 +2.50 |
131.90 | 128.02 | 128.50 | 447,688 |
| 04 Aug 25 |
128.00000 +0.00 |
130.00 | 127.00 | 128.00 | 225,929 |
| 01 Aug 25 |
128.00000 +0.00 |
128.70 | 126.50 | 127.50 | 655,730 |
| 31 Jul 25 |
128.00000 +0.50 |
129.00 | 127.00 | 127.50 | 192,649 |
| 30 Jul 25 |
127.50000 +0.00 |
128.50 | 127.00 | 127.50 | 211,788 |
| 29 Jul 25 |
127.50000 +0.50 |
127.90 | 126.60 | 127.50 | 202,177 |
| 28 Jul 25 |
127.00000 -1.00 |
129.89 | 126.00 | 128.50 | 510,090 |
| 25 Jul 25 |
128.00000 +1.00 |
129.00 | 126.00 | 127.50 | 1,126,898 |
| 24 Jul 25 |
127.00000 +1.00 |
127.70 | 125.65 | 126.00 | 408,689 |
| 23 Jul 25 |
126.00000 +7.00 |
127.00 | 121.00 | 121.50 | 934,548 |
| 22 Jul 25 |
119.00000 -1.00 |
120.00 | 118.02 | 119.50 | 343,623 |
| 21 Jul 25 |
120.00000 -1.50 |
121.01 | 118.00 | 121.01 | 468,987 |
| 18 Jul 25 |
121.50000 +0.00 |
122.93 | 120.50 | 122.50 | 151,501 |
| 17 Jul 25 |
121.50000 +0.00 |
123.53 | 121.10 | 121.50 | 128,605 |
| 16 Jul 25 |
121.50000 +0.50 |
122.00 | 120.50 | 121.50 | 516,931 |
| 15 Jul 25 |
121.00000 -1.50 |
124.60 | 121.00 | 122.50 | 194,610 |
| 14 Jul 25 |
122.50000 -0.50 |
124.90 | 120.00 | 124.90 | 728,238 |
| 11 Jul 25 |
123.00000 -0.50 |
125.50 | 122.13 | 123.50 | 85,142 |
| 10 Jul 25 |
123.50000 -0.50 |
124.00 | 122.50 | 123.25 | 158,680 |
| 09 Jul 25 |
124.00000 -1.50 |
125.96 | 123.02 | 125.50 | 94,244 |
| 08 Jul 25 |
125.50000 +2.00 |
126.85 | 123.00 | 123.50 | 477,827 |
| 07 Jul 25 |
123.50000 +0.00 |
124.00 | 122.00 | 123.50 | 143,238 |
| 04 Jul 25 |
123.50000 +0.00 |
124.00 | 123.00 | 123.50 | 65,595 |
| 03 Jul 25 |
123.50000 -0.50 |
124.00 | 123.00 | 124.00 | 273,015 |
| 02 Jul 25 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 97,614 |
| 01 Jul 25 |
124.00000 -2.00 |
126.00 | 123.00 | 126.00 | 249,238 |
| 30 Jun 25 |
126.00000 +0.00 |
126.50 | 124.00 | 126.00 | 218,159 |
| 27 Jun 25 |
126.00000 +6.00 |
126.50 | 125.82 | 126.00 | 78,000 |
| 26 Jun 25 |
120.00000 -5.50 |
126.50 | 120.00 | 126.00 | 183,495 |
| 25 Jun 25 |
125.50000 -0.50 |
127.00 | 125.00 | 126.00 | 213,555 |
| 24 Jun 25 |
126.00000 +2.00 |
127.00 | 123.00 | 124.50 | 96,482 |
| 23 Jun 25 |
124.00000 -1.00 |
125.60 | 123.00 | 125.00 | 887,140 |
| 20 Jun 25 |
125.00000 +0.50 |
125.89 | 123.55 | 124.00 | 111,100 |
| 19 Jun 25 |
124.50000 +3.50 |
125.00 | 121.56 | 122.00 | 335,455 |
| 18 Jun 25 |
121.00000 +4.00 |
122.80 | 121.00 | 121.50 | 164,903 |
| 17 Jun 25 |
117.00000 -4.00 |
123.00 | 117.00 | 122.00 | 76,470 |
| 16 Jun 25 |
121.00000 -2.50 |
123.49 | 120.00 | 123.49 | 360,979 |
| 13 Jun 25 |
123.50000 -0.50 |
124.00 | 123.00 | 123.50 | 181,926 |
| 12 Jun 25 |
124.00000 -1.00 |
125.50 | 123.02 | 125.25 | 384,023 |
| 11 Jun 25 |
125.00000 -3.00 |
127.00 | 123.50 | 126.50 | 199,663 |
| 10 Jun 25 |
128.00000 -2.00 |
130.30 | 126.00 | 130.00 | 314,370 |
| 09 Jun 25 |
130.00000 +1.00 |
132.00 | 128.01 | 128.50 | 456,604 |
| 06 Jun 25 |
129.00000 -1.25 |
130.88 | 128.00 | 130.25 | 580,343 |
| 05 Jun 25 |
130.25000 +1.00 |
131.05 | 128.50 | 128.75 | 716,456 |
| 04 Jun 25 |
129.25000 -1.25 |
131.25 | 128.10 | 131.00 | 176,429 |
| 03 Jun 25 |
130.50000 -1.00 |
134.00 | 130.00 | 132.50 | 212,771 |
| 02 Jun 25 |
131.50000 +1.50 |
132.00 | 129.00 | 129.50 | 774,565 |
| 30 May 25 |
130.00000 +2.00 |
130.00 | 127.00 | 128.00 | 225,654 |
| 29 May 25 |
128.00000 +3.50 |
128.75 | 124.25 | 124.50 | 505,774 |
| 28 May 25 |
124.50000 +0.50 |
125.00 | 124.00 | 124.50 | 293,136 |
| 27 May 25 |
124.00000 +0.00 |
125.00 | 124.00 | 124.50 | 436,591 |
| 23 May 25 |
124.00000 +0.00 |
124.90 | 123.00 | 124.00 | 249,541 |
| 22 May 25 |
124.00000 -1.00 |
125.00 | 123.98 | 124.00 | 213,336 |
| 21 May 25 |
125.00000 +0.00 |
126.50 | 122.70 | 124.50 | 293,499 |
| 20 May 25 |
125.00000 +0.00 |
125.95 | 124.00 | 125.50 | 224,255 |
| 19 May 25 |
125.00000 -1.00 |
126.00 | 124.40 | 125.50 | 256,321 |
| 16 May 25 |
126.00000 +1.00 |
126.00 | 124.35 | 124.50 | 174,358 |
| 15 May 25 |
125.00000 -4.00 |
127.00 | 124.00 | 127.00 | 324,861 |
| 14 May 25 |
129.00000 +1.00 |
129.00 | 127.02 | 128.00 | 124,182 |
| 13 May 25 |
128.00000 -1.00 |
129.50 | 127.02 | 129.00 | 171,411 |
| 12 May 25 |
129.00000 -3.00 |
131.00 | 128.00 | 131.00 | 295,017 |
| 09 May 25 |
132.00000 +0.50 |
132.00 | 130.89 | 131.50 | 229,864 |
| 08 May 25 |
131.50000 -6.00 |
138.00 | 129.27 | 134.00 | 2,534,962 |
| 07 May 25 |
137.50000 +0.00 |
138.00 | 136.00 | 137.00 | 421,084 |
| 06 May 25 |
137.50000 +1.50 |
138.00 | 135.02 | 136.00 | 216,114 |
| 02 May 25 |
136.00000 +0.00 |
137.00 | 135.15 | 136.00 | 191,303 |
| 01 May 25 |
136.00000 +2.00 |
136.70 | 134.48 | 134.48 | 730,153 |
| 30 Apr 25 |
134.00000 +6.00 |
135.00 | 133.20 | 133.20 | 175,301 |
| 29 Apr 25 |
128.00000 -7.00 |
134.96 | 128.00 | 134.00 | 221,318 |
| 28 Apr 25 |
135.00000 +0.00 |
135.00 | 133.00 | 134.00 | 154,566 |
| 25 Apr 25 |
135.00000 +1.00 |
135.00 | 133.15 | 133.15 | 112,547 |
| 24 Apr 25 |
134.00000 +0.00 |
134.00 | 132.25 | 134.00 | 213,862 |
| 23 Apr 25 |
134.00000 -2.50 |
134.70 | 129.50 | 133.00 | 215,816 |
| 22 Apr 25 |
136.50000 +4.00 |
136.50 | 132.00 | 132.50 | 122,848 |
| 17 Apr 25 |
132.50000 +0.00 |
133.00 | 129.50 | 132.50 | 202,315 |
| 16 Apr 25 |
132.50000 +0.00 |
133.00 | 132.00 | 132.50 | 144,975 |
| 15 Apr 25 |
132.50000 +2.50 |
133.55 | 128.53 | 128.53 | 247,208 |
| 14 Apr 25 |
130.00000 +6.00 |
130.00 | 124.50 | 124.50 | 95,078 |
| 11 Apr 25 |
124.00000 +1.00 |
124.97 | 122.03 | 123.50 | 236,285 |
| 10 Apr 25 |
123.00000 +1.00 |
127.00 | 122.00 | 122.50 | 444,028 |
| 09 Apr 25 |
122.00000 -1.00 |
125.00 | 120.00 | 123.50 | 358,673 |
| 08 Apr 25 |
123.00000 +3.00 |
124.00 | 120.00 | 120.00 | 439,654 |
| 07 Apr 25 |
120.00000 -0.50 |
122.00 | 113.50 | 119.50 | 508,347 |
| 04 Apr 25 |
120.50000 -5.00 |
125.45 | 120.00 | 125.45 | 693,721 |
| 03 Apr 25 |
125.50000 -2.50 |
130.00 | 125.00 | 128.50 | 142,838 |
| 02 Apr 25 |
128.00000 -2.00 |
131.00 | 126.11 | 130.00 | 476,493 |
| 01 Apr 25 |
130.00000 +0.00 |
131.00 | 127.50 | 129.00 | 116,211 |
| 31 Mar 25 |
130.00000 -2.50 |
132.98 | 127.00 | 132.50 | 294,811 |
| 28 Mar 25 |
132.50000 -1.50 |
135.00 | 132.00 | 134.00 | 224,306 |
| 27 Mar 25 |
134.00000 -1.00 |
135.00 | 133.00 | 134.50 | 258,549 |
| 26 Mar 25 |
135.00000 +2.00 |
136.57 | 134.00 | 136.57 | 183,861 |
| 25 Mar 25 |
133.00000 -6.00 |
138.30 | 133.00 | 138.00 | 250,284 |
| 24 Mar 25 |
139.00000 -2.00 |
139.93 | 137.50 | 139.00 | 109,901 |
| 21 Mar 25 |
141.00000 +0.00 |
142.00 | 138.00 | 141.00 | 138,853 |
| 20 Mar 25 |
141.00000 +0.00 |
145.00 | 140.00 | 141.00 | 108,687 |
| 19 Mar 25 |
141.00000 -0.50 |
143.00 | 140.00 | 141.50 | 4,392,902 |
| 18 Mar 25 |
141.50000 +2.50 |
142.00 | 139.90 | 139.90 | 91,159 |
| 17 Mar 25 |
139.00000 +0.00 |
140.00 | 137.00 | 138.50 | 149,479 |
| 14 Mar 25 |
139.00000 +7.00 |
139.00 | 135.55 | 135.55 | 118,468 |
| 13 Mar 25 |
132.00000 -5.00 |
137.96 | 132.00 | 137.00 | 56,025 |
| 12 Mar 25 |
137.00000 -1.00 |
138.24 | 136.04 | 138.24 | 72,901 |
| 11 Mar 25 |
138.00000 -2.00 |
139.12 | 138.00 | 139.00 | 180,252 |
| 10 Mar 25 |
140.00000 -3.00 |
144.00 | 139.00 | 142.50 | 261,708 |
| 07 Mar 25 |
143.00000 +3.50 |
143.45 | 139.02 | 139.50 | 175,880 |
| 06 Mar 25 |
139.50000 +0.50 |
140.00 | 139.00 | 139.50 | 123,018 |
| 05 Mar 25 |
139.00000 +0.50 |
140.00 | 138.73 | 138.73 | 147,192 |
| 04 Mar 25 |
138.50000 -2.00 |
140.42 | 138.00 | 140.42 | 582,676 |
| 03 Mar 25 |
140.50000 +0.00 |
141.00 | 140.00 | 140.50 | 311,307 |
| 28 Feb 25 |
140.50000 -0.50 |
141.75 | 140.00 | 141.00 | 154,947 |
| 27 Feb 25 |
141.00000 +1.50 |
142.00 | 139.26 | 139.50 | 576,297 |
| 26 Feb 25 |
139.50000 +0.50 |
140.00 | 137.98 | 137.98 | 598,758 |
| 25 Feb 25 |
139.00000 -0.50 |
141.00 | 137.00 | 139.50 | 553,126 |
| 24 Feb 25 |
139.50000 -1.50 |
141.35 | 138.00 | 141.35 | 237,607 |
| 21 Feb 25 |
141.00000 -1.00 |
143.00 | 141.00 | 142.00 | 295,492 |
| 20 Feb 25 |
142.00000 -0.50 |
142.50 | 141.50 | 142.25 | 97,874 |
| 19 Feb 25 |
142.50000 +1.50 |
143.00 | 140.70 | 141.00 | 269,945 |
| 18 Feb 25 |
141.00000 +3.00 |
142.34 | 137.13 | 138.00 | 623,393 |
| 17 Feb 25 |
138.00000 +4.00 |
142.00 | 138.00 | 138.00 | 819,412 |
| 14 Feb 25 |
134.00000 +0.00 |
134.80 | 132.22 | 134.00 | 112,889 |
| 13 Feb 25 |
134.00000 +0.50 |
134.00 | 133.04 | 134.00 | 130,030 |
| 12 Feb 25 |
133.50000 -2.50 |
137.00 | 132.55 | 136.00 | 512,122 |
| 11 Feb 25 |
136.00000 +1.00 |
137.40 | 135.04 | 137.40 | 102,870 |
| 10 Feb 25 |
135.00000 +0.00 |
137.75 | 134.50 | 134.75 | 351,737 |
| 07 Feb 25 |
135.00000 +0.00 |
135.96 | 134.10 | 135.00 | 92,176 |
| 06 Feb 25 |
135.00000 -0.50 |
136.00 | 134.00 | 135.25 | 107,940 |
| 05 Feb 25 |
135.50000 +0.75 |
137.00 | 134.04 | 134.25 | 486,738 |
| 04 Feb 25 |
134.75000 +1.75 |
135.50 | 132.00 | 134.25 | 444,332 |
| 03 Feb 25 |
133.00000 -2.00 |
135.46 | 132.00 | 135.00 | 299,408 |
| 31 Jan 25 |
135.00000 -0.50 |
136.00 | 134.50 | 135.00 | 179,061 |
| 30 Jan 25 |
135.50000 +0.50 |
135.95 | 134.26 | 135.00 | 303,969 |
| 29 Jan 25 |
135.00000 -1.00 |
137.00 | 134.00 | 136.00 | 325,186 |
| 28 Jan 25 |
136.00000 -2.00 |
138.00 | 135.49 | 138.00 | 111,084 |
| 27 Jan 25 |
138.00000 +0.00 |
138.25 | 137.00 | 138.00 | 52,687 |
| 24 Jan 25 |
138.00000 -0.50 |
138.95 | 135.00 | 138.50 | 220,965 |
| 23 Jan 25 |
138.50000 +6.00 |
139.00 | 137.00 | 138.50 | 156,130 |
| 22 Jan 25 |
132.50000 -6.00 |
138.78 | 132.50 | 138.50 | 49,645 |
| 21 Jan 25 |
138.50000 +0.00 |
139.00 | 138.14 | 138.50 | 273,378 |
| 20 Jan 25 |
138.50000 -0.50 |
139.00 | 138.00 | 138.50 | 175,297 |
| 17 Jan 25 |
139.00000 +0.50 |
139.00 | 138.15 | 138.50 | 250,327 |
| 16 Jan 25 |
138.50000 +0.50 |
138.90 | 138.00 | 138.50 | 259,459 |
| 15 Jan 25 |
138.00000 -0.50 |
139.00 | 138.00 | 138.75 | 194,103 |
| 14 Jan 25 |
138.50000 +5.50 |
139.00 | 138.50 | 138.75 | 297,270 |
| 13 Jan 25 |
133.00000 -7.00 |
140.00 | 133.00 | 139.50 | 192,191 |
| 10 Jan 25 |
140.00000 +3.00 |
140.00 | 139.00 | 139.50 | 59,647 |
| 09 Jan 25 |
137.00000 +2.00 |
140.00 | 137.00 | 139.50 | 257,593 |
| 08 Jan 25 |
135.00000 -6.00 |
142.16 | 135.00 | 141.50 | 404,775 |
| 07 Jan 25 |
141.00000 -4.50 |
144.75 | 140.40 | 144.75 | 599,525 |
| 06 Jan 25 |
145.50000 +0.00 |
146.50 | 144.00 | 145.50 | 131,485 |
| 03 Jan 25 |
145.50000 -0.50 |
145.50 | 144.13 | 145.50 | 118,091 |
| 02 Jan 25 |
146.00000 -0.50 |
146.74 | 145.25 | 146.50 | 82,777 |
| 31 Dec 24 |
146.50000 -0.50 |
148.00 | 145.59 | 147.00 | 41,396 |
| 30 Dec 24 |
147.00000 -1.50 |
149.00 | 146.00 | 148.00 | 122,152 |
| 27 Dec 24 |
148.50000 +0.50 |
149.75 | 146.00 | 148.00 | 164,797 |
| 24 Dec 24 |
148.00000 -0.50 |
149.84 | 147.33 | 148.50 | 27,320 |
| 23 Dec 24 |
148.50000 +0.00 |
149.92 | 147.00 | 148.50 | 216,413 |
| 20 Dec 24 |
148.50000 -0.50 |
150.00 | 147.03 | 149.50 | 230,051 |
| 19 Dec 24 |
149.00000 +1.00 |
151.97 | 148.00 | 149.50 | 479,144 |
| 18 Dec 24 |
148.00000 -1.50 |
150.85 | 148.00 | 149.50 | 62,156 |
| 17 Dec 24 |
149.50000 -5.00 |
154.50 | 147.60 | 154.50 | 692,005 |
| 16 Dec 24 |
154.50000 +4.50 |
156.50 | 153.00 | 155.00 | 206,677 |
| 13 Dec 24 |
150.00000 -6.50 |
158.00 | 150.00 | 156.50 | 136,880 |
| 12 Dec 24 |
156.50000 -1.50 |
158.70 | 155.00 | 157.50 | 376,880 |
| 11 Dec 24 |
158.00000 +3.00 |
159.50 | 155.50 | 155.50 | 268,935 |
| 10 Dec 24 |
155.00000 +4.00 |
156.00 | 150.06 | 151.00 | 190,482 |
| 09 Dec 24 |
151.00000 +3.00 |
153.96 | 150.00 | 152.50 | 284,040 |
| 06 Dec 24 |
148.00000 -2.50 |
153.96 | 148.00 | 150.50 | 80,662 |
| 05 Dec 24 |
150.50000 +0.00 |
151.80 | 149.30 | 150.50 | 104,673 |
| 04 Dec 24 |
150.50000 -0.50 |
152.00 | 146.05 | 151.00 | 186,809 |
| 03 Dec 24 |
151.00000 +3.00 |
151.70 | 147.50 | 148.00 | 286,598 |
| 02 Dec 24 |
148.00000 -3.50 |
151.99 | 148.00 | 151.50 | 131,874 |
| 29 Nov 24 |
151.50000 -1.00 |
152.99 | 151.11 | 152.50 | 129,216 |
| 28 Nov 24 |
152.50000 -0.50 |
152.70 | 152.00 | 152.70 | 141,446 |
| 27 Nov 24 |
153.00000 -1.50 |
154.00 | 152.00 | 154.00 | 100,750 |
| 26 Nov 24 |
154.50000 -1.50 |
157.00 | 153.75 | 156.00 | 144,195 |
| 25 Nov 24 |
156.00000 +0.00 |
156.80 | 155.05 | 156.00 | 385,797 |
| 22 Nov 24 |
156.00000 -4.50 |
159.32 | 156.00 | 159.00 | 885,411 |
| 21 Nov 24 |
160.50000 +1.50 |
160.99 | 157.00 | 158.50 | 532,682 |
| 20 Nov 24 |
159.00000 +12.50 |
159.99 | 149.70 | 149.70 | 716,973 |
| 19 Nov 24 |
146.50000 +2.50 |
146.77 | 144.10 | 144.10 | 363,914 |
| 18 Nov 24 |
144.00000 +0.00 |
145.00 | 143.00 | 144.00 | 136,001 |
| 15 Nov 24 |
144.00000 -0.50 |
145.00 | 143.15 | 144.50 | 146,949 |
| 14 Nov 24 |
144.50000 +0.00 |
145.00 | 144.00 | 144.50 | 217,022 |
| 13 Nov 24 |
144.50000 +0.00 |
145.00 | 144.10 | 144.50 | 131,186 |
| 12 Nov 24 |
144.50000 -0.50 |
146.00 | 144.00 | 145.00 | 374,757 |
| 11 Nov 24 |
145.00000 +0.00 |
146.00 | 144.00 | 145.00 | 222,010 |
| 08 Nov 24 |
145.00000 -0.50 |
145.50 | 143.30 | 145.00 | 187,452 |
| 07 Nov 24 |
145.50000 +1.50 |
146.00 | 143.08 | 144.00 | 527,752 |
| 06 Nov 24 |
144.00000 +2.50 |
144.70 | 141.00 | 141.50 | 194,217 |
| 05 Nov 24 |
141.50000 +0.00 |
142.93 | 140.75 | 141.50 | 293,430 |
| 04 Nov 24 |
141.50000 -5.50 |
147.00 | 140.00 | 145.50 | 253,321 |
| 01 Nov 24 |
147.00000 -8.00 |
147.60 | 144.05 | 144.05 | 529,405 |
| 31 Oct 24 |
155.00000 +13.00 |
155.00 | 141.66 | 141.66 | 330,565 |
| 30 Oct 24 |
142.00000 +10.00 |
142.66 | 132.59 | 132.59 | 1,839,102 |
| 29 Oct 24 |
132.00000 +8.25 |
133.00 | 126.15 | 126.15 | 230,260 |
| 28 Oct 24 |
123.75000 -0.25 |
126.28 | 123.00 | 123.75 | 323,541 |
| 25 Oct 24 |
124.00000 -1.50 |
124.97 | 123.00 | 124.50 | 523,374 |
| 24 Oct 24 |
125.50000 +2.00 |
125.50 | 122.00 | 123.50 | 497,219 |
| 23 Oct 24 |
123.50000 -5.50 |
129.88 | 122.00 | 129.00 | 240,176 |
| 22 Oct 24 |
129.00000 -3.50 |
130.00 | 127.50 | 130.00 | 207,662 |
| 21 Oct 24 |
132.50000 +0.00 |
135.20 | 132.00 | 135.20 | 214,011 |
| 18 Oct 24 |
132.50000 -3.00 |
135.99 | 132.50 | 135.50 | 38,821 |
| 17 Oct 24 |
135.50000 -1.00 |
138.00 | 135.00 | 136.50 | 928,151 |
| 16 Oct 24 |
136.50000 +3.00 |
138.00 | 133.00 | 134.00 | 247,346 |
| 15 Oct 24 |
133.50000 -4.50 |
137.80 | 133.25 | 137.80 | 128,431 |
| 14 Oct 24 |
138.00000 +0.00 |
138.91 | 137.00 | 138.00 | 79,277 |
| 11 Oct 24 |
138.00000 -2.50 |
141.00 | 137.30 | 140.50 | 153,159 |
| 10 Oct 24 |
140.50000 +1.00 |
142.00 | 139.05 | 139.50 | 169,642 |
| 09 Oct 24 |
139.50000 +0.50 |
141.36 | 137.41 | 138.00 | 280,304 |
| 08 Oct 24 |
139.00000 -1.50 |
140.50 | 137.00 | 140.50 | 179,473 |
| 07 Oct 24 |
140.50000 +3.00 |
142.00 | 138.80 | 138.80 | 154,370 |
| 04 Oct 24 |
137.50000 +1.50 |
138.00 | 135.00 | 136.00 | 145,447 |
| 03 Oct 24 |
136.00000 +0.00 |
137.00 | 134.00 | 136.00 | 93,887 |
| 02 Oct 24 |
136.00000 -3.00 |
142.00 | 136.00 | 139.00 | 229,318 |
| 01 Oct 24 |
139.00000 -3.00 |
143.00 | 138.00 | 142.00 | 247,785 |
| 30 Sep 24 |
142.00000 -1.00 |
143.00 | 141.01 | 142.00 | 144,919 |
| 27 Sep 24 |
143.00000 -0.50 |
144.88 | 141.00 | 143.50 | 166,836 |
| 26 Sep 24 |
143.50000 -2.00 |
146.00 | 142.00 | 144.00 | 127,655 |
| 25 Sep 24 |
145.50000 -1.00 |
147.00 | 145.00 | 146.50 | 521,123 |
| 24 Sep 24 |
146.50000 +0.00 |
147.00 | 146.00 | 146.50 | 136,898 |
| 23 Sep 24 |
146.50000 -0.50 |
147.00 | 145.56 | 145.56 | 26,225 |
| 20 Sep 24 |
147.00000 +2.50 |
147.00 | 144.00 | 144.50 | 116,836 |
| 19 Sep 24 |
144.50000 +2.00 |
145.90 | 141.00 | 142.50 | 437,381 |
| 18 Sep 24 |
142.50000 -6.00 |
147.75 | 142.15 | 147.50 | 258,609 |
| 17 Sep 24 |
148.50000 +1.00 |
148.99 | 146.90 | 148.00 | 208,590 |
| 16 Sep 24 |
147.50000 +3.50 |
149.00 | 144.06 | 145.00 | 181,309 |
| 13 Sep 24 |
144.00000 +0.00 |
145.90 | 142.75 | 144.00 | 114,105 |
| 12 Sep 24 |
144.00000 -1.50 |
145.90 | 143.00 | 145.50 | 138,656 |
| 11 Sep 24 |
145.50000 -3.00 |
148.00 | 145.02 | 148.00 | 269,560 |
| 10 Sep 24 |
148.50000 +2.00 |
149.00 | 145.20 | 146.50 | 371,684 |
| 09 Sep 24 |
146.50000 -2.50 |
150.00 | 146.00 | 149.00 | 176,170 |
| 06 Sep 24 |
149.00000 -1.50 |
151.00 | 148.00 | 150.50 | 106,606 |
| 05 Sep 24 |
150.50000 +0.50 |
151.00 | 150.00 | 150.50 | 334,225 |
| 04 Sep 24 |
150.00000 +0.00 |
150.90 | 147.70 | 148.50 | 227,063 |
| 03 Sep 24 |
150.00000 +4.00 |
150.98 | 145.37 | 145.50 | 463,319 |
| 02 Sep 24 |
146.00000 -5.00 |
148.10 | 144.00 | 148.10 | 246,027 |
| 30 Aug 24 |
151.00000 +1.00 |
151.00 | 148.00 | 150.00 | 263,171 |
| 29 Aug 24 |
150.00000 +0.00 |
151.00 | 149.50 | 150.00 | 138,329 |
| 28 Aug 24 |
150.00000 +2.00 |
151.00 | 148.22 | 148.22 | 399,205 |
| 27 Aug 24 |
148.00000 +0.00 |
149.00 | 147.00 | 148.00 | 80,413 |
| 23 Aug 24 |
148.00000 +1.00 |
149.00 | 146.00 | 147.50 | 326,174 |
| 22 Aug 24 |
147.00000 -7.00 |
154.00 | 146.80 | 153.00 | 368,337 |
| 21 Aug 24 |
154.00000 +1.50 |
154.00 | 151.15 | 152.50 | 315,441 |
| 20 Aug 24 |
152.50000 +1.50 |
153.70 | 150.00 | 151.00 | 120,619 |
| 19 Aug 24 |
151.00000 -0.50 |
152.96 | 150.00 | 151.50 | 270,461 |
| 16 Aug 24 |
151.50000 +4.50 |
152.98 | 147.00 | 147.00 | 409,385 |
| 15 Aug 24 |
147.00000 +4.00 |
148.00 | 144.00 | 144.00 | 464,141 |
| 14 Aug 24 |
143.00000 +1.00 |
143.89 | 142.10 | 142.10 | 283,776 |
| 13 Aug 24 |
142.00000 +0.00 |
143.00 | 141.26 | 142.00 | 88,452 |
| 12 Aug 24 |
142.00000 +0.50 |
143.00 | 141.00 | 141.50 | 140,211 |
| 09 Aug 24 |
141.50000 -1.00 |
143.00 | 139.00 | 142.00 | 182,391 |
| 08 Aug 24 |
142.50000 +3.00 |
143.00 | 138.10 | 139.50 | 315,988 |
| 07 Aug 24 |
139.50000 +2.50 |
140.55 | 137.26 | 137.26 | 179,268 |
| 06 Aug 24 |
137.00000 +2.75 |
140.00 | 134.00 | 134.25 | 570,843 |
| 05 Aug 24 |
134.25000 -0.25 |
137.50 | 132.00 | 134.00 | 546,725 |
| 02 Aug 24 |
134.50000 +1.00 |
135.00 | 133.00 | 133.50 | 2,324,950 |
| 01 Aug 24 |
133.50000 +3.50 |
133.70 | 130.00 | 131.00 | 837,430 |
| 31 Jul 24 |
130.00000 +1.50 |
130.88 | 128.00 | 128.50 | 349,996 |
| 30 Jul 24 |
128.50000 -2.00 |
130.00 | 127.75 | 130.00 | 1,589,398 |
| 29 Jul 24 |
130.50000 +0.50 |
132.00 | 129.00 | 131.00 | 326,149 |
| 26 Jul 24 |
130.00000 -1.00 |
132.00 | 129.00 | 130.50 | 540,734 |
| 25 Jul 24 |
131.00000 +2.00 |
131.75 | 128.00 | 129.50 | 232,430 |
| 24 Jul 24 |
129.00000 -1.50 |
134.94 | 127.13 | 133.50 | 407,376 |
| 23 Jul 24 |
130.50000 +0.00 |
131.90 | 128.66 | 130.50 | 334,365 |
| 22 Jul 24 |
130.50000 -2.00 |
132.00 | 130.01 | 132.00 | 142,436 |
| 19 Jul 24 |
132.50000 +0.00 |
132.50 | 130.00 | 132.00 | 818,712 |
| 18 Jul 24 |
132.50000 +0.00 |
134.00 | 131.00 | 132.50 | 174,021 |
| 17 Jul 24 |
132.50000 +2.00 |
132.50 | 129.13 | 130.50 | 182,243 |
| 16 Jul 24 |
130.50000 -0.50 |
132.00 | 130.00 | 131.00 | 222,045 |
| 15 Jul 24 |
131.00000 +0.50 |
132.00 | 129.10 | 130.50 | 358,415 |
| 12 Jul 24 |
130.50000 +2.00 |
131.55 | 128.62 | 129.00 | 199,287 |
| 11 Jul 24 |
128.50000 +3.50 |
130.00 | 125.00 | 125.00 | 299,073 |
| 10 Jul 24 |
125.00000 +0.00 |
125.94 | 124.75 | 125.00 | 128,426 |
| 09 Jul 24 |
125.00000 +0.00 |
126.00 | 124.36 | 125.00 | 160,688 |
| 08 Jul 24 |
125.00000 +1.75 |
128.00 | 123.56 | 123.56 | 214,384 |
| 05 Jul 24 |
123.25000 -0.75 |
124.50 | 122.44 | 124.00 | 124,132 |
| 04 Jul 24 |
124.00000 +0.00 |
125.00 | 123.04 | 124.00 | 125,480 |
| 03 Jul 24 |
124.00000 +0.00 |
126.00 | 121.32 | 124.00 | 364,189 |
| 02 Jul 24 |
124.00000 +2.00 |
125.00 | 121.00 | 122.00 | 328,600 |
| 01 Jul 24 |
122.00000 +2.00 |
122.40 | 118.00 | 119.25 | 702,682 |
| 28 Jun 24 |
120.00000 +0.75 |
120.00 | 118.50 | 119.75 | 33,742 |
| 27 Jun 24 |
119.25000 +0.25 |
120.00 | 118.00 | 119.50 | 159,862 |
| 26 Jun 24 |
119.00000 -2.00 |
121.00 | 119.00 | 121.00 | 148,623 |
| 25 Jun 24 |
121.00000 -1.00 |
121.50 | 120.01 | 121.50 | 112,470 |
| 24 Jun 24 |
122.00000 +0.00 |
122.00 | 120.00 | 122.00 | 189,900 |
| 21 Jun 24 |
122.00000 +0.00 |
122.95 | 121.00 | 122.00 | 150,920 |
| 20 Jun 24 |
122.00000 -2.25 |
123.96 | 120.00 | 123.96 | 399,697 |
| 19 Jun 24 |
124.25000 +0.25 |
125.00 | 123.50 | 125.00 | 298,046 |
| 18 Jun 24 |
124.00000 +0.00 |
126.00 | 124.00 | 124.00 | 208,305 |
| 17 Jun 24 |
124.00000 +0.50 |
124.99 | 119.50 | 123.50 | 438,090 |
| 14 Jun 24 |
123.50000 -1.00 |
124.90 | 122.75 | 124.50 | 106,048 |
| 13 Jun 24 |
124.50000 -1.00 |
125.40 | 124.00 | 125.40 | 209,446 |
| 12 Jun 24 |
125.50000 -2.50 |
129.00 | 125.00 | 128.00 | 469,326 |
| 11 Jun 24 |
128.00000 -1.50 |
129.50 | 126.00 | 129.50 | 172,734 |
| 10 Jun 24 |
129.50000 +0.00 |
129.99 | 126.50 | 129.50 | 66,783 |
| 07 Jun 24 |
129.50000 -1.00 |
131.00 | 128.65 | 130.50 | 342,612 |
| 06 Jun 24 |
130.50000 -1.50 |
131.88 | 130.00 | 131.88 | 196,095 |
| 05 Jun 24 |
132.00000 +2.00 |
133.50 | 129.55 | 130.00 | 1,016,704 |
| 04 Jun 24 |
130.00000 +0.00 |
130.50 | 128.00 | 130.25 | 464,373 |
| 03 Jun 24 |
130.00000 -2.50 |
132.02 | 130.00 | 132.02 | 133,320 |
| 31 May 24 |
132.50000 +0.00 |
132.95 | 132.00 | 132.50 | 85,467 |
| 30 May 24 |
132.50000 -0.50 |
133.40 | 132.00 | 133.00 | 1,127,223 |
| 29 May 24 |
133.00000 +1.00 |
135.00 | 131.50 | 132.00 | 660,924 |
| 28 May 24 |
132.00000 +1.00 |
133.40 | 131.11 | 131.11 | 262,619 |
| 24 May 24 |
131.00000 -4.50 |
133.00 | 128.00 | 131.50 | 41,548,776 |
| 23 May 24 |
135.50000 -2.00 |
137.49 | 134.00 | 137.49 | 161,570 |
| 22 May 24 |
137.50000 -1.25 |
139.50 | 136.00 | 138.75 | 248,705 |
| 21 May 24 |
138.75000 -5.75 |
144.00 | 136.15 | 144.00 | 232,709 |
| 20 May 24 |
144.50000 +1.00 |
148.00 | 142.20 | 143.25 | 853,814 |
| 17 May 24 |
143.50000 +15.50 |
143.50 | 134.06 | 134.06 | 2,461,544 |
| 16 May 24 |
128.00000 +0.00 |
128.50 | 127.00 | 128.00 | 220,110 |
| 15 May 24 |
128.00000 +0.50 |
129.00 | 127.20 | 127.50 | 718,797 |
| 14 May 24 |
127.50000 +0.25 |
128.50 | 126.00 | 127.25 | 66,003 |
| 13 May 24 |
127.25000 +1.75 |
128.50 | 124.50 | 125.50 | 897,357 |
| 10 May 24 |
125.50000 +2.00 |
127.00 | 123.00 | 123.50 | 285,699 |
| 09 May 24 |
123.50000 +1.50 |
125.00 | 121.04 | 122.00 | 130,138 |
| 08 May 24 |
122.00000 +1.50 |
122.10 | 119.00 | 120.50 | 178,892 |
| 07 May 24 |
120.50000 +0.50 |
121.00 | 119.00 | 120.50 | 171,601 |
| 03 May 24 |
120.00000 +1.00 |
121.10 | 118.00 | 119.00 | 81,747 |
| 02 May 24 |
119.00000 -1.00 |
122.00 | 118.00 | 120.00 | 81,286 |
| 01 May 24 |
120.00000 +1.00 |
120.00 | 118.00 | 118.00 | 87,489 |
| 30 Apr 24 |
119.00000 +1.00 |
119.00 | 117.07 | 118.00 | 105,345 |
| 29 Apr 24 |
118.00000 -1.50 |
120.50 | 117.00 | 119.50 | 239,978 |
| 26 Apr 24 |
119.50000 +0.00 |
120.81 | 117.51 | 119.50 | 177,939 |
| 25 Apr 24 |
119.50000 -1.50 |
121.00 | 118.50 | 121.00 | 109,685 |
| 24 Apr 24 |
121.00000 -1.00 |
123.00 | 120.00 | 122.00 | 139,646 |
| 23 Apr 24 |
122.00000 +1.50 |
122.89 | 121.00 | 122.00 | 106,133 |
| 22 Apr 24 |
120.50000 -0.50 |
122.99 | 120.00 | 121.00 | 106,737 |
| 19 Apr 24 |
121.00000 +1.50 |
122.00 | 119.00 | 119.50 | 383,799 |
| 18 Apr 24 |
119.50000 +1.75 |
120.00 | 117.80 | 117.80 | 317,811 |
| 17 Apr 24 |
117.75000 +0.75 |
118.00 | 113.50 | 117.00 | 266,762 |
| 16 Apr 24 |
117.00000 +1.25 |
118.00 | 115.60 | 115.75 | 110,693 |
| 15 Apr 24 |
115.75000 +0.25 |
117.00 | 115.01 | 115.50 | 315,001 |
| 12 Apr 24 |
115.50000 +0.00 |
116.00 | 115.05 | 115.50 | 103,270 |
| 11 Apr 24 |
115.50000 -0.50 |
117.00 | 115.00 | 116.00 | 176,123 |
| 10 Apr 24 |
116.00000 +1.50 |
117.50 | 114.25 | 114.50 | 239,686 |
| 09 Apr 24 |
114.50000 -2.00 |
116.00 | 113.58 | 113.75 | 243,628 |
| 08 Apr 24 |
116.50000 +2.75 |
116.50 | 113.25 | 113.75 | 199,515 |
| 05 Apr 24 |
113.75000 +0.00 |
115.00 | 113.55 | 113.75 | 109,815 |
| 04 Apr 24 |
113.75000 +0.00 |
114.00 | 113.50 | 113.75 | 106,582 |
| 03 Apr 24 |
113.75000 -0.75 |
114.30 | 113.00 | 114.30 | 187,365 |
| 02 Apr 24 |
114.50000 +0.50 |
115.00 | 114.00 | 114.50 | 361,633 |
| 28 Mar 24 |
114.00000 -0.50 |
115.00 | 111.50 | 114.50 | 302,906 |
| 27 Mar 24 |
114.50000 +0.00 |
116.00 | 114.00 | 114.50 | 258,207 |
| 26 Mar 24 |
114.50000 +0.50 |
117.50 | 113.83 | 114.25 | 315,817 |
| 25 Mar 24 |
114.00000 +0.00 |
114.50 | 113.50 | 114.00 | 492,234 |
| 22 Mar 24 |
114.00000 +2.00 |
115.00 | 110.00 | 111.50 | 696,180 |
| 21 Mar 24 |
112.00000 +0.00 |
117.00 | 111.02 | 111.50 | 140,791 |
| 20 Mar 24 |
112.00000 +0.50 |
112.00 | 111.01 | 111.50 | 551,728 |
| 19 Mar 24 |
111.50000 -0.50 |
112.10 | 111.00 | 112.00 | 163,523 |
| 18 Mar 24 |
112.00000 -1.00 |
112.50 | 111.50 | 111.50 | 140,307 |
| 15 Mar 24 |
113.00000 +0.50 |
113.00 | 111.20 | 112.50 | 202,494 |
| 14 Mar 24 |
112.50000 -0.25 |
113.00 | 110.50 | 112.75 | 182,483 |
| 13 Mar 24 |
112.75000 +1.25 |
113.00 | 110.40 | 111.50 | 82,295 |
| 12 Mar 24 |
111.50000 -2.75 |
114.85 | 111.28 | 114.25 | 279,226 |
| 11 Mar 24 |
114.25000 +2.50 |
114.94 | 112.50 | 113.75 | 303,869 |
| 08 Mar 24 |
111.75000 +0.25 |
112.95 | 109.00 | 111.00 | 458,199 |
| 07 Mar 24 |
111.50000 -1.00 |
116.10 | 110.53 | 112.25 | 944,154 |
| 06 Mar 24 |
112.50000 -3.00 |
112.50 | 112.50 | 112.50 | 691,400 |
| 05 Mar 24 |
115.50000 -2.50 |
117.20 | 115.00 | 117.20 | 119,444 |
| 04 Mar 24 |
118.00000 +0.50 |
118.00 | 117.00 | 117.50 | 192,101 |
| 01 Mar 24 |
117.50000 +0.00 |
118.00 | 115.00 | 117.50 | 241,905 |
| 29 Feb 24 |
117.50000 +0.00 |
117.97 | 117.00 | 117.50 | 42,920 |
| 28 Feb 24 |
117.50000 -2.50 |
120.99 | 117.00 | 119.50 | 370,729 |
| 27 Feb 24 |
120.00000 +0.00 |
120.50 | 118.00 | 119.50 | 4,513,286 |
| 26 Feb 24 |
120.00000 -1.00 |
121.60 | 118.00 | 121.00 | 239,495 |
| 23 Feb 24 |
121.00000 -0.50 |
121.77 | 121.00 | 121.50 | 262,381 |
| 22 Feb 24 |
121.50000 -4.50 |
125.63 | 121.00 | 125.50 | 268,793 |
| 21 Feb 24 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 41,780 |
| 20 Feb 24 |
126.00000 +0.00 |
126.80 | 125.00 | 126.00 | 62,684 |
| 19 Feb 24 |
126.00000 +0.50 |
126.80 | 125.00 | 126.00 | 82,669 |
| 16 Feb 24 |
125.50000 +2.00 |
126.55 | 122.00 | 123.50 | 216,114 |
| 15 Feb 24 |
123.50000 +1.00 |
124.20 | 120.00 | 122.50 | 498,476 |
| 14 Feb 24 |
122.50000 -5.00 |
126.44 | 121.25 | 126.44 | 246,761 |
| 13 Feb 24 |
127.50000 -0.50 |
129.00 | 126.30 | 128.00 | 63,694 |
| 12 Feb 24 |
128.00000 -0.75 |
129.50 | 126.25 | 128.75 | 174,951 |
| 09 Feb 24 |
128.75000 -0.75 |
131.00 | 128.30 | 129.50 | 166,056 |
| 08 Feb 24 |
129.50000 +0.00 |
131.00 | 128.60 | 129.50 | 68,268 |
| 07 Feb 24 |
129.50000 +0.50 |
130.50 | 128.42 | 129.00 | 48,665 |
| 06 Feb 24 |
129.00000 -3.50 |
129.80 | 128.04 | 128.50 | 47,801 |
| 05 Feb 24 |
132.50000 +4.00 |
132.50 | 127.00 | 129.00 | 144,779 |
| 02 Feb 24 |
128.50000 +2.00 |
129.00 | 126.44 | 126.50 | 258,006 |
| 01 Feb 24 |
126.50000 +0.00 |
127.00 | 126.03 | 126.50 | 633,476 |
| 31 Jan 24 |
126.50000 +1.00 |
129.50 | 126.40 | 126.40 | 126,711 |
| 30 Jan 24 |
125.50000 +3.50 |
126.50 | 122.02 | 122.02 | 103,457 |
| 29 Jan 24 |
122.00000 +1.50 |
123.95 | 121.00 | 121.00 | 315,373 |
| 26 Jan 24 |
120.50000 -3.00 |
123.50 | 119.10 | 122.50 | 2,993,828 |
| 25 Jan 24 |
123.50000 -2.50 |
125.60 | 122.00 | 125.50 | 82,217 |
| 24 Jan 24 |
126.00000 +0.00 |
126.60 | 125.00 | 126.00 | 67,112 |
| 23 Jan 24 |
126.00000 +0.00 |
127.00 | 125.00 | 126.50 | 247,756 |
| 22 Jan 24 |
126.00000 -0.50 |
126.95 | 126.00 | 126.50 | 978,578 |
| 19 Jan 24 |
126.50000 -1.50 |
127.75 | 126.00 | 127.75 | 106,280 |
| 18 Jan 24 |
128.00000 +0.00 |
128.00 | 126.00 | 128.00 | 76,238 |
| 17 Jan 24 |
128.00000 -1.00 |
129.00 | 126.00 | 129.00 | 40,936 |
| 16 Jan 24 |
129.00000 +0.00 |
129.00 | 128.00 | 129.00 | 35,810 |
| 15 Jan 24 |
129.00000 -1.50 |
133.50 | 128.05 | 130.50 | 106,825 |
| 12 Jan 24 |
130.50000 +3.00 |
132.00 | 127.99 | 127.99 | 1,696,480 |
| 11 Jan 24 |
127.50000 -1.50 |
131.57 | 126.00 | 129.00 | 135,846 |
| 10 Jan 24 |
129.00000 +0.00 |
129.86 | 128.00 | 129.00 | 25,114 |
| 09 Jan 24 |
129.00000 -1.25 |
130.00 | 128.00 | 130.00 | 37,982 |
| 08 Jan 24 |
130.25000 +0.00 |
131.25 | 129.00 | 130.25 | 60,611 |
| 05 Jan 24 |
130.25000 -2.75 |
133.12 | 129.00 | 133.00 | 230,332 |
| 04 Jan 24 |
133.00000 +1.00 |
134.00 | 132.00 | 132.00 | 181,693 |
| 03 Jan 24 |
132.00000 -2.00 |
135.00 | 131.01 | 134.00 | 644,601 |
| 02 Jan 24 |
134.00000 -2.50 |
137.00 | 133.00 | 136.50 | 384,556 |
| 29 Dec 23 |
136.50000 +0.50 |
144.59 | 136.00 | 136.50 | 529,509 |
| 28 Dec 23 |
136.00000 -1.00 |
137.20 | 136.00 | 137.00 | 25,960 |
| 27 Dec 23 |
137.00000 +0.00 |
140.00 | 137.00 | 138.50 | 74,654 |
| 22 Dec 23 |
137.00000 -1.00 |
139.40 | 137.00 | 139.00 | 41,149 |
| 21 Dec 23 |
138.00000 +0.00 |
140.80 | 138.00 | 139.50 | 112,746 |
| 20 Dec 23 |
138.00000 -3.00 |
144.00 | 137.01 | 142.50 | 148,651 |
| 19 Dec 23 |
141.00000 -1.00 |
149.00 | 141.00 | 142.00 | 717,341 |
| 18 Dec 23 |
142.00000 +1.50 |
142.99 | 137.51 | 140.50 | 171,732 |
| 15 Dec 23 |
140.50000 +2.00 |
141.90 | 138.50 | 138.50 | 346,627 |
| 14 Dec 23 |
138.50000 +2.50 |
140.00 | 136.00 | 136.00 | 193,261 |
| 13 Dec 23 |
136.00000 +1.00 |
137.00 | 134.75 | 135.00 | 173,156 |
| 12 Dec 23 |
135.00000 +7.00 |
135.88 | 130.00 | 131.00 | 477,825 |
| 11 Dec 23 |
128.00000 +0.50 |
130.00 | 126.00 | 128.00 | 128,451 |
| 08 Dec 23 |
127.50000 -2.00 |
131.00 | 126.15 | 129.50 | 75,207 |
| 07 Dec 23 |
129.50000 +0.50 |
133.00 | 128.00 | 129.00 | 363,996 |
| 06 Dec 23 |
129.00000 +1.50 |
130.24 | 127.00 | 127.50 | 155,157 |
| 05 Dec 23 |
127.50000 -1.00 |
129.60 | 127.00 | 129.00 | 678,669 |
| 04 Dec 23 |
128.50000 +1.00 |
129.98 | 127.50 | 127.50 | 176,562 |
| 01 Dec 23 |
127.50000 +0.00 |
128.98 | 126.00 | 127.50 | 72,578 |
| 30 Nov 23 |
127.50000 +1.50 |
128.84 | 125.00 | 126.00 | 48,190 |
| 29 Nov 23 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 182,884 |
| 28 Nov 23 |
126.00000 +3.50 |
127.00 | 124.00 | 124.00 | 124,241 |
| 27 Nov 23 |
122.50000 +1.00 |
123.60 | 121.00 | 121.50 | 297,029 |
| 24 Nov 23 |
121.50000 +0.50 |
122.00 | 120.09 | 121.00 | 72,984 |
| 23 Nov 23 |
121.00000 -1.50 |
122.25 | 120.07 | 122.25 | 470,046 |
| 22 Nov 23 |
122.50000 -0.50 |
122.95 | 121.74 | 122.50 | 290,839 |
| 21 Nov 23 |
123.00000 +0.00 |
124.00 | 119.50 | 123.00 | 116,323 |
| 20 Nov 23 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 346,966 |
| 17 Nov 23 |
123.00000 +1.00 |
125.00 | 122.20 | 123.00 | 420,684 |
| 16 Nov 23 |
122.00000 +0.00 |
123.00 | 121.06 | 122.00 | 202,511 |
| 15 Nov 23 |
122.00000 -2.00 |
124.07 | 121.25 | 124.00 | 622,947 |
| 14 Nov 23 |
124.00000 +2.00 |
125.00 | 121.20 | 122.00 | 354,558 |
| 13 Nov 23 |
122.00000 +3.00 |
123.00 | 119.60 | 120.50 | 147,979 |
| 10 Nov 23 |
119.00000 +1.00 |
120.75 | 115.05 | 116.50 | 255,584 |
| 09 Nov 23 |
118.00000 +2.50 |
118.00 | 115.38 | 115.50 | 30,452 |
| 08 Nov 23 |
115.50000 -1.00 |
116.89 | 115.00 | 116.50 | 81,381 |
| 07 Nov 23 |
116.50000 +0.00 |
117.70 | 115.50 | 116.50 | 130,497 |
| 06 Nov 23 |
116.50000 +2.50 |
117.80 | 112.50 | 114.00 | 158,878 |
| 03 Nov 23 |
114.00000 +0.00 |
115.00 | 112.00 | 114.00 | 119,422 |
| 02 Nov 23 |
114.00000 +1.00 |
114.50 | 111.25 | 112.00 | 1,491,004 |
| 01 Nov 23 |
113.00000 -1.00 |
114.00 | 111.38 | 113.00 | 195,487 |
| 31 Oct 23 |
114.00000 +1.00 |
115.00 | 113.00 | 114.00 | 68,997 |
| 30 Oct 23 |
113.00000 -2.00 |
115.00 | 113.00 | 114.00 | 249,359 |
| 27 Oct 23 |
115.00000 +6.00 |
115.00 | 112.00 | 114.00 | 363,801 |
| 26 Oct 23 |
109.00000 -5.50 |
114.70 | 109.00 | 114.50 | 166,823 |
| 25 Oct 23 |
114.50000 +0.00 |
114.55 | 113.00 | 114.50 | 290,025 |
| 24 Oct 23 |
114.50000 -0.50 |
114.70 | 113.50 | 114.25 | 58,253 |
| 23 Oct 23 |
115.00000 +0.75 |
115.00 | 113.50 | 114.25 | 89,461 |
| 20 Oct 23 |
114.25000 +5.25 |
115.00 | 112.50 | 113.00 | 2,081,132 |
| 19 Oct 23 |
109.00000 +0.00 |
114.00 | 109.00 | 109.00 | 2,170,738 |
| 18 Oct 23 |
109.00000 +2.00 |
110.00 | 105.40 | 107.00 | 127,239 |
| 17 Oct 23 |
107.00000 -3.00 |
109.75 | 106.00 | 109.75 | 85,050 |
| 16 Oct 23 |
110.00000 +3.00 |
110.00 | 108.00 | 108.00 | 102,973 |
| 13 Oct 23 |
107.00000 -5.00 |
112.00 | 106.01 | 112.00 | 158,661 |
| 12 Oct 23 |
112.00000 +0.00 |
112.00 | 110.00 | 111.50 | 104,311 |
| 11 Oct 23 |
112.00000 -2.00 |
114.20 | 111.02 | 114.00 | 119,472 |
| 10 Oct 23 |
114.00000 +0.00 |
114.44 | 113.00 | 114.00 | 64,034 |
| 09 Oct 23 |
114.00000 -1.50 |
115.35 | 113.03 | 115.35 | 89,450 |
| 06 Oct 23 |
115.50000 -0.50 |
116.80 | 115.00 | 116.00 | 38,736 |
| 05 Oct 23 |
116.00000 +0.00 |
117.50 | 115.00 | 116.00 | 430,243 |
| 04 Oct 23 |
116.00000 -1.50 |
118.00 | 116.00 | 117.50 | 70,251 |
| 03 Oct 23 |
117.50000 +0.00 |
119.00 | 116.00 | 118.00 | 273,673 |
| 02 Oct 23 |
117.50000 -1.00 |
120.00 | 117.00 | 118.50 | 345,855 |
| 29 Sep 23 |
118.50000 +0.25 |
119.70 | 116.50 | 118.25 | 136,269 |
| 28 Sep 23 |
118.25000 +3.25 |
119.00 | 113.00 | 114.00 | 276,478 |
| 27 Sep 23 |
115.00000 -1.00 |
116.90 | 114.00 | 116.00 | 81,879 |
| 26 Sep 23 |
116.00000 +2.50 |
117.00 | 113.25 | 113.50 | 96,368 |
| 25 Sep 23 |
113.50000 -1.00 |
114.00 | 112.60 | 114.00 | 280,497 |
| 22 Sep 23 |
114.50000 -0.75 |
116.02 | 114.00 | 115.25 | 248,667 |
| 21 Sep 23 |
115.25000 -1.25 |
117.00 | 113.50 | 116.50 | 140,836 |
| 20 Sep 23 |
116.50000 +0.00 |
117.00 | 116.00 | 116.50 | 70,978 |
| 19 Sep 23 |
116.50000 +2.00 |
119.00 | 114.55 | 114.55 | 3,712,378 |
| 18 Sep 23 |
114.50000 +0.50 |
115.74 | 113.75 | 114.25 | 64,987 |
| 15 Sep 23 |
114.00000 +0.00 |
115.00 | 113.00 | 114.00 | 67,059 |
| 14 Sep 23 |
114.00000 -1.00 |
114.95 | 113.36 | 114.00 | 23,774 |
| 13 Sep 23 |
115.00000 +1.00 |
115.00 | 113.00 | 114.00 | 88,803 |
| 12 Sep 23 |
114.00000 +0.50 |
115.00 | 112.50 | 113.50 | 49,149 |
| 11 Sep 23 |
113.50000 -1.25 |
116.00 | 112.30 | 114.25 | 34,648 |
| 08 Sep 23 |
114.75000 +3.75 |
116.00 | 110.00 | 111.00 | 325,601 |
| 07 Sep 23 |
111.00000 +0.00 |
112.00 | 110.00 | 111.00 | 83,724 |
| 06 Sep 23 |
111.00000 +0.50 |
113.00 | 110.00 | 110.50 | 88,266 |
| 05 Sep 23 |
110.50000 +0.50 |
112.00 | 109.00 | 110.00 | 100,634 |
| 04 Sep 23 |
110.00000 -3.00 |
113.00 | 109.61 | 113.00 | 174,092 |
| 01 Sep 23 |
113.00000 -3.00 |
115.95 | 112.25 | 115.00 | 183,159 |
| 31 Aug 23 |
116.00000 +1.00 |
116.00 | 114.00 | 115.00 | 42,197 |
| 30 Aug 23 |
115.00000 -3.00 |
121.05 | 113.00 | 117.00 | 917,288 |
| 29 Aug 23 |
118.00000 -1.00 |
119.00 | 116.13 | 118.00 | 87,141 |
| 25 Aug 23 |
119.00000 +0.00 |
119.28 | 117.57 | 119.00 | 49,072 |
| 24 Aug 23 |
119.00000 +0.00 |
119.35 | 118.00 | 119.00 | 71,739 |
| 23 Aug 23 |
119.00000 +0.00 |
120.00 | 118.00 | 119.00 | 47,027 |
| 22 Aug 23 |
119.00000 +0.00 |
120.40 | 118.00 | 119.50 | 61,309 |
| 21 Aug 23 |
119.00000 -2.00 |
121.00 | 118.00 | 121.00 | 187,704 |
| 18 Aug 23 |
121.00000 +0.00 |
121.30 | 120.00 | 121.00 | 37,607 |
| 17 Aug 23 |
121.00000 -2.50 |
123.47 | 120.40 | 123.00 | 80,588 |
| 16 Aug 23 |
123.50000 +2.50 |
124.44 | 120.00 | 121.00 | 657,820 |
| 15 Aug 23 |
121.00000 +2.00 |
122.90 | 119.00 | 121.00 | 185,636 |
| 14 Aug 23 |
119.00000 -0.75 |
122.00 | 119.00 | 120.00 | 865,732 |
| 11 Aug 23 |
119.75000 -0.75 |
120.45 | 119.01 | 119.75 | 397,045 |
| 10 Aug 23 |
120.50000 +0.25 |
120.50 | 118.50 | 119.75 | 26,697 |
| 09 Aug 23 |
120.25000 -0.75 |
121.74 | 120.00 | 121.00 | 171,030 |
| 08 Aug 23 |
121.00000 +0.50 |
122.00 | 120.00 | 120.50 | 288,776 |
| 07 Aug 23 |
120.50000 +0.50 |
122.00 | 119.00 | 120.00 | 184,732 |
| 04 Aug 23 |
120.00000 +0.00 |
120.10 | 119.55 | 120.00 | 37,249 |
| 03 Aug 23 |
120.00000 +0.00 |
120.39 | 119.00 | 120.00 | 61,382 |
| 02 Aug 23 |
120.00000 -0.50 |
120.65 | 119.00 | 120.50 | 377,559 |
| 01 Aug 23 |
120.50000 +3.50 |
121.00 | 119.20 | 119.50 | 195,696 |
| 31 Jul 23 |
117.00000 -3.00 |
120.90 | 117.00 | 119.50 | 295,738 |
| 28 Jul 23 |
120.00000 +1.50 |
120.50 | 118.00 | 118.50 | 350,414 |
| 27 Jul 23 |
118.50000 -0.50 |
119.50 | 118.00 | 119.00 | 49,957 |
| 26 Jul 23 |
119.00000 -2.25 |
122.98 | 118.00 | 122.98 | 160,129 |
| 25 Jul 23 |
121.25000 -0.75 |
122.00 | 120.00 | 121.00 | 116,704 |
| 24 Jul 23 |
122.00000 +1.00 |
122.00 | 120.04 | 121.00 | 121,074 |
| 21 Jul 23 |
121.00000 -0.50 |
123.00 | 120.00 | 121.50 | 256,353 |
| 20 Jul 23 |
121.50000 +0.50 |
123.00 | 120.00 | 121.75 | 55,508 |
| 19 Jul 23 |
121.00000 +3.50 |
122.38 | 116.50 | 117.50 | 615,096 |
| 18 Jul 23 |
117.50000 -1.75 |
119.40 | 117.00 | 119.25 | 249,807 |
| 17 Jul 23 |
119.25000 -0.75 |
120.00 | 118.50 | 119.25 | 72,660 |
| 14 Jul 23 |
120.00000 +0.00 |
120.00 | 118.10 | 119.50 | 259,062 |
| 13 Jul 23 |
120.00000 -3.00 |
123.00 | 119.00 | 123.00 | 233,395 |
| 12 Jul 23 |
123.00000 +0.00 |
123.75 | 122.00 | 123.00 | 42,957 |
| 11 Jul 23 |
123.00000 +0.00 |
123.88 | 122.00 | 123.00 | 142,204 |
| 10 Jul 23 |
123.00000 +0.00 |
124.00 | 122.00 | 123.00 | 25,461 |
| 07 Jul 23 |
123.00000 -1.50 |
124.00 | 122.10 | 124.00 | 37,021 |
| 06 Jul 23 |
124.50000 +0.50 |
124.98 | 124.00 | 124.50 | 80,939 |
| 05 Jul 23 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 451,169 |
| 04 Jul 23 |
124.00000 +0.00 |
125.00 | 123.00 | 124.00 | 48,514 |
| 03 Jul 23 |
124.00000 -1.00 |
126.00 | 123.00 | 125.00 | 99,291 |
| 30 Jun 23 |
125.00000 -1.00 |
126.00 | 123.00 | 126.00 | 59,084 |
| 29 Jun 23 |
126.00000 -0.50 |
126.49 | 125.00 | 126.49 | 36,251 |
| 28 Jun 23 |
126.50000 -3.00 |
130.73 | 125.00 | 129.00 | 419,308 |
| 27 Jun 23 |
129.50000 -1.00 |
131.49 | 128.00 | 130.50 | 84,629 |
| 26 Jun 23 |
130.50000 -2.50 |
132.00 | 129.00 | 132.00 | 283,175 |
| 23 Jun 23 |
133.00000 -2.50 |
135.00 | 131.00 | 135.00 | 224,699 |
| 22 Jun 23 |
135.50000 +1.00 |
138.75 | 134.00 | 134.00 | 401,164 |
| 21 Jun 23 |
134.50000 +5.50 |
135.00 | 110.00 | 129.00 | 1,143,544 |
| 20 Jun 23 |
129.00000 +12.50 |
129.00 | 117.00 | 117.00 | 748,883 |
| 19 Jun 23 |
116.50000 +0.25 |
118.00 | 115.50 | 116.25 | 85,531 |
| 16 Jun 23 |
116.25000 +0.00 |
117.00 | 113.00 | 116.25 | 53,351 |
| 15 Jun 23 |
116.25000 +1.25 |
116.25 | 113.00 | 114.50 | 150,350 |
| 14 Jun 23 |
115.00000 +5.75 |
115.00 | 109.03 | 109.25 | 227,981 |
| 13 Jun 23 |
109.25000 +0.75 |
109.25 | 108.27 | 108.50 | 136,453 |
| 12 Jun 23 |
108.50000 +0.00 |
108.90 | 108.00 | 108.50 | 284,177 |
| 09 Jun 23 |
108.50000 -0.50 |
108.75 | 108.25 | 108.50 | 165,715 |
| 08 Jun 23 |
109.00000 +0.50 |
109.00 | 108.00 | 108.50 | 41,974 |
| 07 Jun 23 |
108.50000 -0.50 |
109.00 | 108.12 | 108.50 | 282,954 |
| 06 Jun 23 |
109.00000 +0.00 |
109.00 | 108.60 | 108.75 | 59,649 |
| 05 Jun 23 |
109.00000 -0.50 |
110.00 | 108.50 | 109.50 | 212,793 |
| 02 Jun 23 |
109.50000 +0.50 |
110.00 | 109.15 | 109.50 | 443,361 |
| 01 Jun 23 |
109.00000 -0.50 |
109.75 | 109.00 | 109.50 | 82,507 |
| 31 May 23 |
109.50000 -1.50 |
110.00 | 109.12 | 109.50 | 175,677 |
| 30 May 23 |
111.00000 +1.00 |
111.00 | 109.36 | 110.00 | 2,095,951 |
| 26 May 23 |
110.00000 +0.50 |
110.90 | 109.21 | 109.50 | 1,149,478 |
| 25 May 23 |
109.50000 -1.50 |
110.68 | 109.50 | 110.00 | 26,151 |
| 24 May 23 |
111.00000 -3.00 |
114.00 | 109.50 | 114.00 | 263,475 |
| 23 May 23 |
114.00000 +0.00 |
114.40 | 113.20 | 114.00 | 40,050 |
| 22 May 23 |
114.00000 +0.00 |
114.50 | 113.00 | 114.00 | 561,110 |
| 19 May 23 |
114.00000 +2.00 |
114.98 | 112.04 | 112.04 | 77,228 |
| 18 May 23 |
112.00000 +0.00 |
112.98 | 111.57 | 112.00 | 42,550 |
| 17 May 23 |
112.00000 -1.50 |
113.97 | 112.00 | 113.50 | 106,535 |
| 16 May 23 |
113.50000 -0.50 |
114.54 | 113.00 | 114.50 | 158,401 |
| 15 May 23 |
114.00000 +3.25 |
116.60 | 112.00 | 113.50 | 373,686 |
| 12 May 23 |
110.75000 +0.25 |
111.20 | 110.40 | 110.50 | 82,994 |
| 11 May 23 |
110.50000 +0.50 |
111.00 | 110.00 | 110.50 | 35,069 |
| 10 May 23 |
110.00000 -1.00 |
111.00 | 109.00 | 111.00 | 67,820 |
| 09 May 23 |
111.00000 -0.25 |
112.00 | 110.00 | 111.25 | 64,689 |
| 05 May 23 |
111.25000 -1.75 |
112.69 | 110.00 | 112.50 | 680,545 |
| 04 May 23 |
113.00000 -1.00 |
113.50 | 112.00 | 113.00 | 203,594 |
| 03 May 23 |
114.00000 +4.25 |
114.00 | 109.90 | 109.90 | 585,868 |
| 02 May 23 |
109.75000 +1.25 |
110.00 | 106.00 | 109.00 | 192,376 |
| 28 Apr 23 |
108.50000 -0.50 |
110.95 | 108.00 | 109.00 | 561,515 |
| 27 Apr 23 |
109.00000 -2.50 |
112.00 | 108.20 | 111.50 | 170,525 |
| 26 Apr 23 |
111.50000 -3.50 |
115.40 | 111.45 | 115.00 | 90,080 |
| 25 Apr 23 |
115.00000 +0.00 |
116.00 | 114.00 | 116.00 | 38,164 |
| 24 Apr 23 |
115.00000 -2.50 |
118.00 | 115.00 | 117.50 | 394,297 |
| 21 Apr 23 |
117.50000 +3.75 |
118.60 | 113.00 | 114.00 | 179,279 |
| 20 Apr 23 |
113.75000 +1.75 |
115.00 | 112.25 | 112.50 | 256,791 |
| 19 Apr 23 |
112.00000 +1.00 |
113.00 | 111.00 | 111.00 | 750,501 |
| 18 Apr 23 |
111.00000 +0.50 |
111.80 | 109.00 | 110.50 | 1,281,468 |
| 17 Apr 23 |
110.50000 -0.50 |
111.24 | 109.00 | 111.00 | 139,252 |
| 14 Apr 23 |
111.00000 +3.00 |
112.00 | 107.62 | 108.00 | 148,228 |
| 13 Apr 23 |
108.00000 -3.00 |
110.00 | 105.00 | 110.00 | 290,818 |
| 12 Apr 23 |
111.00000 -2.00 |
113.00 | 106.00 | 112.50 | 1,106,251 |
| 11 Apr 23 |
113.00000 +0.25 |
114.00 | 112.80 | 113.25 | 97,203 |
| 06 Apr 23 |
112.75000 +1.75 |
113.00 | 110.02 | 111.00 | 131,414 |
| 05 Apr 23 |
111.00000 +4.50 |
112.00 | 106.25 | 106.50 | 358,490 |
| 04 Apr 23 |
106.50000 +0.50 |
106.60 | 105.00 | 106.00 | 182,275 |
| 03 Apr 23 |
106.00000 -2.00 |
111.00 | 105.00 | 107.50 | 122,847 |
| 31 Mar 23 |
108.00000 +2.50 |
108.44 | 104.00 | 105.50 | 214,362 |
| 30 Mar 23 |
105.50000 -2.00 |
107.25 | 103.00 | 107.00 | 791,323 |
| 29 Mar 23 |
107.50000 -0.50 |
109.00 | 106.50 | 108.50 | 70,141 |
| 28 Mar 23 |
108.00000 -1.50 |
110.00 | 108.00 | 109.50 | 217,631 |
| 27 Mar 23 |
109.50000 -3.25 |
113.50 | 109.00 | 112.75 | 256,958 |
| 24 Mar 23 |
112.75000 -0.50 |
113.50 | 110.50 | 113.25 | 36,283 |
| 23 Mar 23 |
113.25000 -2.00 |
115.69 | 113.00 | 115.25 | 179,522 |
| 22 Mar 23 |
115.25000 -1.00 |
116.50 | 115.00 | 116.25 | 72,245 |
| 21 Mar 23 |
116.25000 +0.00 |
117.00 | 115.50 | 116.25 | 246,981 |
| 20 Mar 23 |
116.25000 -0.75 |
117.00 | 115.50 | 116.00 | 54,283 |
| 17 Mar 23 |
117.00000 +0.50 |
117.97 | 115.60 | 116.50 | 1,276,151 |
| 16 Mar 23 |
116.50000 +0.00 |
118.00 | 115.03 | 116.50 | 147,904 |
| 15 Mar 23 |
116.50000 -1.50 |
117.50 | 115.02 | 117.50 | 140,290 |
| 14 Mar 23 |
118.00000 +2.00 |
119.00 | 116.31 | 116.31 | 165,466 |
| 13 Mar 23 |
116.00000 +0.00 |
116.85 | 115.00 | 116.00 | 440,083 |
| 10 Mar 23 |
116.00000 -3.00 |
117.82 | 113.12 | 115.00 | 493,613 |
| 09 Mar 23 |
119.00000 -1.00 |
120.00 | 110.00 | 120.00 | 10,790,280 |
| 08 Mar 23 |
120.00000 -8.00 |
123.00 | 120.00 | 123.00 | 300,023 |
| 07 Mar 23 |
128.00000 +4.50 |
128.00 | 122.00 | 123.50 | 116,914 |
| 06 Mar 23 |
123.50000 -1.75 |
126.00 | 123.00 | 124.75 | 125,485 |
| 03 Mar 23 |
125.25000 -0.25 |
125.75 | 125.00 | 125.50 | 210,282 |
| 02 Mar 23 |
125.50000 +1.50 |
126.00 | 123.40 | 124.00 | 1,358,773 |
| 01 Mar 23 |
124.00000 -3.00 |
127.00 | 123.50 | 127.00 | 136,612 |
| 28 Feb 23 |
127.00000 -2.00 |
130.80 | 125.00 | 128.50 | 160,090 |
| 27 Feb 23 |
129.00000 +2.00 |
129.00 | 127.00 | 127.50 | 155,234 |
| 24 Feb 23 |
127.00000 -1.50 |
127.90 | 127.00 | 127.90 | 70,644 |
| 23 Feb 23 |
128.50000 -2.00 |
131.00 | 127.00 | 130.50 | 91,750 |
| 22 Feb 23 |
130.50000 -1.50 |
134.00 | 130.00 | 133.50 | 238,532 |
| 21 Feb 23 |
132.00000 +0.00 |
134.00 | 131.00 | 132.00 | 55,666 |
| 20 Feb 23 |
132.00000 +1.75 |
132.00 | 129.50 | 131.25 | 63,906 |
| 17 Feb 23 |
130.25000 +0.75 |
130.76 | 129.00 | 129.50 | 1,174,943 |
| 16 Feb 23 |
129.50000 -1.50 |
131.49 | 129.00 | 131.00 | 214,246 |
| 15 Feb 23 |
131.00000 -1.00 |
132.90 | 130.50 | 132.00 | 251,688 |
| 14 Feb 23 |
132.00000 -5.50 |
137.50 | 130.17 | 137.25 | 1,193,283 |
| 13 Feb 23 |
137.50000 -8.50 |
145.00 | 137.15 | 145.00 | 342,251 |
| 10 Feb 23 |
146.00000 -1.50 |
147.25 | 145.52 | 147.25 | 84,697 |
| 09 Feb 23 |
147.50000 +0.00 |
148.00 | 147.00 | 147.50 | 82,813 |
| 08 Feb 23 |
147.50000 -2.50 |
148.64 | 147.00 | 148.64 | 143,677 |
| 07 Feb 23 |
150.00000 +0.00 |
151.00 | 148.00 | 149.50 | 576,713 |
| 06 Feb 23 |
150.00000 -2.00 |
154.00 | 148.90 | 153.00 | 649,112 |
| 03 Feb 23 |
152.00000 +0.00 |
157.00 | 150.00 | 152.00 | 223,959 |
| 02 Feb 23 |
152.00000 +2.50 |
157.00 | 149.45 | 149.50 | 117,159 |
| 01 Feb 23 |
149.50000 +2.50 |
150.00 | 146.00 | 147.00 | 692,520 |
| 31 Jan 23 |
147.00000 -1.50 |
148.60 | 146.00 | 148.50 | 61,156 |
| 30 Jan 23 |
148.50000 +0.00 |
149.00 | 148.00 | 148.50 | 144,556 |
| 27 Jan 23 |
148.50000 +0.00 |
149.00 | 148.00 | 148.50 | 67,613 |
| 26 Jan 23 |
148.50000 -2.50 |
151.00 | 146.00 | 151.00 | 106,623 |
| 25 Jan 23 |
151.00000 -2.50 |
153.01 | 150.00 | 153.01 | 52,445 |
| 24 Jan 23 |
153.50000 -1.50 |
155.20 | 153.00 | 155.00 | 244,085 |
| 23 Jan 23 |
155.00000 -2.00 |
158.00 | 154.00 | 157.00 | 77,930 |
| 20 Jan 23 |
157.00000 -1.50 |
157.49 | 156.00 | 157.00 | 409,812 |
| 19 Jan 23 |
158.50000 +4.50 |
159.24 | 154.00 | 155.50 | 293,651 |
| 18 Jan 23 |
154.00000 -0.50 |
156.00 | 154.00 | 154.50 | 86,562 |
| 17 Jan 23 |
154.50000 +0.00 |
154.80 | 154.00 | 154.50 | 955,053 |
| 16 Jan 23 |
154.50000 +0.00 |
154.50 | 154.00 | 154.50 | 30,584 |
| 13 Jan 23 |
154.50000 -0.50 |
154.99 | 154.00 | 154.50 | 97,973 |
| 12 Jan 23 |
155.00000 -0.50 |
156.00 | 154.00 | 155.50 | 129,409 |
| 11 Jan 23 |
155.50000 -0.50 |
156.00 | 155.00 | 155.50 | 195,377 |
| 10 Jan 23 |
156.00000 -1.00 |
158.00 | 156.00 | 157.00 | 96,587 |
| 09 Jan 23 |
157.00000 +0.00 |
158.50 | 156.00 | 158.50 | 185,500 |
| 06 Jan 23 |
157.00000 -2.00 |
160.00 | 157.00 | 159.00 | 158,971 |
| 05 Jan 23 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 463,073 |
| 04 Jan 23 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 81,911 |
| 03 Jan 23 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 313,834 |
| 30 Dec 22 |
159.00000 +0.50 |
160.00 | 158.02 | 158.50 | 24,620 |
| 29 Dec 22 |
158.50000 +0.00 |
160.00 | 157.70 | 158.50 | 22,332 |
| 28 Dec 22 |
158.50000 +0.00 |
160.00 | 157.55 | 158.50 | 33,301 |
| 23 Dec 22 |
158.50000 -1.50 |
160.20 | 158.00 | 159.50 | 85,619 |
| 22 Dec 22 |
160.00000 +0.50 |
160.35 | 159.00 | 159.50 | 1,907,070 |
| 21 Dec 22 |
159.50000 +0.00 |
160.77 | 159.11 | 159.50 | 299,169 |
| 20 Dec 22 |
159.50000 -2.50 |
164.00 | 158.02 | 162.00 | 390,111 |
| 19 Dec 22 |
162.00000 +1.50 |
163.85 | 160.00 | 161.00 | 168,160 |
| 16 Dec 22 |
160.50000 +1.50 |
161.00 | 158.40 | 159.00 | 113,236 |
| 15 Dec 22 |
159.00000 -1.50 |
161.00 | 158.00 | 160.50 | 959,806 |
| 14 Dec 22 |
160.50000 -1.50 |
162.00 | 159.00 | 160.00 | 411,505 |
| 13 Dec 22 |
162.00000 -4.00 |
167.01 | 158.37 | 167.01 | 338,347 |
| 12 Dec 22 |
166.00000 +0.00 |
166.00 | 165.00 | 166.00 | 39,703 |
| 09 Dec 22 |
166.00000 +0.00 |
166.38 | 165.00 | 166.38 | 239,998 |
| 08 Dec 22 |
166.00000 -1.00 |
167.70 | 166.00 | 167.00 | 202,819 |
| 07 Dec 22 |
167.00000 +0.50 |
170.00 | 166.04 | 167.50 | 90,564 |
| 06 Dec 22 |
166.50000 -1.00 |
169.00 | 165.22 | 167.50 | 166,755 |
| 05 Dec 22 |
167.50000 -0.50 |
170.00 | 166.16 | 168.00 | 214,333 |
| 02 Dec 22 |
168.00000 +0.00 |
172.50 | 166.16 | 168.00 | 132,986 |
| 01 Dec 22 |
168.00000 -5.00 |
170.00 | 165.50 | 165.50 | 787,110 |
| 30 Nov 22 |
173.00000 +10.50 |
173.00 | 162.00 | 162.50 | 369,894 |
| 29 Nov 22 |
162.50000 -2.50 |
165.00 | 162.50 | 162.50 | 53,838 |
| 28 Nov 22 |
165.00000 +6.00 |
165.00 | 157.50 | 159.00 | 107,351 |
| 25 Nov 22 |
159.00000 -2.50 |
162.00 | 155.00 | 161.50 | 3,250,358 |
| 24 Nov 22 |
161.50000 -1.00 |
163.00 | 160.50 | 162.50 | 82,035 |
| 23 Nov 22 |
162.50000 -2.00 |
165.00 | 162.50 | 164.50 | 223,536 |
| 22 Nov 22 |
164.50000 -1.50 |
167.24 | 164.50 | 166.00 | 118,192 |
| 21 Nov 22 |
166.00000 +5.00 |
166.45 | 162.99 | 162.99 | 91,458 |
| 18 Nov 22 |
161.00000 +5.00 |
161.00 | 155.00 | 156.00 | 120,922 |
| 17 Nov 22 |
156.00000 -0.50 |
157.00 | 155.06 | 156.50 | 106,618 |
| 16 Nov 22 |
156.50000 -1.50 |
158.00 | 156.02 | 158.00 | 448,489 |
| 15 Nov 22 |
158.00000 -4.00 |
162.00 | 157.00 | 162.00 | 230,670 |
| 14 Nov 22 |
162.00000 +0.00 |
162.25 | 161.02 | 162.00 | 60,333 |
| 11 Nov 22 |
162.00000 -4.50 |
170.00 | 158.14 | 168.00 | 577,892 |
| 10 Nov 22 |
166.50000 -2.50 |
168.00 | 165.50 | 165.50 | 310,767 |
| 09 Nov 22 |
169.00000 +15.50 |
169.00 | 165.00 | 165.00 | 68,192 |
| 14 Oct 22 |
153.50000 +1.50 |
155.00 | 151.23 | 152.00 | 66,584 |
| 13 Oct 22 |
152.00000 -2.00 |
155.00 | 150.00 | 154.00 | 247,149 |
| 12 Oct 22 |
154.00000 -2.50 |
156.00 | 152.00 | 156.00 | 122,836 |
| 11 Oct 22 |
156.50000 -0.50 |
157.00 | 156.00 | 156.50 | 71,578 |
| 10 Oct 22 |
157.00000 +0.00 |
158.00 | 156.00 | 157.00 | 35,369 |
| 07 Oct 22 |
157.00000 -1.00 |
158.00 | 156.00 | 158.00 | 17,609 |
| 06 Oct 22 |
158.00000 -0.50 |
160.00 | 157.02 | 158.50 | 27,636 |
| 05 Oct 22 |
158.50000 +1.00 |
160.00 | 156.04 | 158.00 | 33,420 |
| 04 Oct 22 |
157.50000 +0.00 |
159.74 | 156.85 | 157.50 | 21,441 |
| 03 Oct 22 |
157.50000 +0.00 |
159.95 | 156.68 | 157.50 | 16,359 |
| 30 Sep 22 |
157.50000 +0.00 |
160.00 | 156.00 | 157.50 | 62,158 |
| 29 Sep 22 |
157.50000 +0.00 |
160.00 | 155.00 | 157.50 | 35,722 |
| 28 Sep 22 |
157.50000 +0.50 |
158.99 | 155.00 | 157.50 | 36,775 |
| 27 Sep 22 |
157.00000 +3.50 |
159.75 | 152.03 | 153.50 | 160,329 |
| 26 Sep 22 |
153.50000 -2.50 |
156.24 | 151.48 | 156.00 | 95,179 |
| 23 Sep 22 |
156.00000 -6.50 |
162.40 | 152.00 | 162.00 | 96,862 |
| 22 Sep 22 |
162.50000 -1.00 |
165.00 | 160.87 | 163.00 | 130,919 |
| 21 Sep 22 |
163.50000 +2.00 |
166.20 | 160.90 | 161.50 | 94,942 |
| 20 Sep 22 |
161.50000 -1.50 |
163.49 | 160.60 | 163.49 | 92,398 |
| 16 Sep 22 |
163.00000 -3.00 |
166.25 | 163.00 | 165.00 | 105,927 |
| 15 Sep 22 |
166.00000 +3.00 |
167.74 | 161.00 | 163.00 | 55,746 |
| 14 Sep 22 |
163.00000 +1.00 |
165.00 | 159.06 | 162.00 | 129,258 |
| 13 Sep 22 |
162.00000 +0.50 |
165.00 | 159.00 | 161.50 | 88,328 |
| 12 Sep 22 |
161.50000 +2.50 |
163.95 | 159.00 | 159.00 | 105,842 |
| 09 Sep 22 |
159.00000 +0.00 |
160.00 | 158.02 | 159.00 | 1,146,884 |
| 08 Sep 22 |
159.00000 +0.00 |
159.75 | 158.00 | 159.00 | 72,941 |
| 07 Sep 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 177,443 |
| 06 Sep 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 71,827 |
| 05 Sep 22 |
159.00000 -1.00 |
160.00 | 158.00 | 159.50 | 44,740 |
| 02 Sep 22 |
160.00000 +1.00 |
160.00 | 158.00 | 159.00 | 714,733 |
| 01 Sep 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 66,164 |
| 31 Aug 22 |
159.00000 -1.50 |
165.00 | 158.12 | 160.50 | 90,712 |
| 30 Aug 22 |
160.50000 -0.50 |
162.00 | 159.00 | 161.00 | 187,384 |
| 26 Aug 22 |
161.00000 -0.50 |
162.97 | 160.00 | 161.50 | 129,463 |
| 25 Aug 22 |
161.50000 -2.50 |
165.00 | 160.00 | 164.00 | 136,012 |
| 24 Aug 22 |
164.00000 +0.00 |
165.00 | 160.00 | 161.50 | 93,955 |
| 23 Aug 22 |
164.00000 +0.50 |
164.00 | 161.00 | 163.50 | 66,963 |
| 22 Aug 22 |
163.50000 -0.50 |
165.00 | 162.00 | 164.00 | 234,900 |
| 19 Aug 22 |
164.00000 -1.25 |
165.00 | 163.00 | 164.75 | 53,807 |
| 18 Aug 22 |
165.25000 -1.00 |
166.00 | 164.50 | 165.25 | 43,559 |
| 17 Aug 22 |
166.25000 +2.75 |
169.00 | 163.00 | 163.50 | 225,709 |
| 16 Aug 22 |
163.50000 +4.00 |
164.88 | 159.00 | 159.50 | 329,343 |
| 15 Aug 22 |
159.50000 +0.00 |
160.00 | 159.40 | 159.50 | 34,780 |
| 12 Aug 22 |
159.50000 +0.50 |
160.00 | 158.21 | 159.00 | 147,082 |
| 11 Aug 22 |
159.00000 +0.00 |
160.00 | 158.00 | 159.00 | 667,111 |
| 10 Aug 22 |
159.00000 -1.00 |
163.40 | 158.00 | 163.00 | 102,267 |
| 09 Aug 22 |
160.00000 +3.00 |
160.00 | 155.00 | 157.00 | 2,657,506 |
| 08 Aug 22 |
157.00000 +3.00 |
159.00 | 153.00 | 154.00 | 276,713 |
| 05 Aug 22 |
154.00000 +4.50 |
155.00 | 149.50 | 149.50 | 218,015 |
| 04 Aug 22 |
149.50000 +3.50 |
152.00 | 146.65 | 146.65 | 98,070 |
| 03 Aug 22 |
146.00000 +1.00 |
148.00 | 143.50 | 145.50 | 71,545 |
| 02 Aug 22 |
145.00000 +4.00 |
145.00 | 139.86 | 141.00 | 204,255 |
| 01 Aug 22 |
141.00000 +0.50 |
143.00 | 139.40 | 140.50 | 235,552 |
| 29 Jul 22 |
140.50000 -3.00 |
143.00 | 140.00 | 143.00 | 44,371 |
| 28 Jul 22 |
143.50000 +0.00 |
145.00 | 142.00 | 143.50 | 41,736 |
| 27 Jul 22 |
143.50000 +1.00 |
144.50 | 141.50 | 142.50 | 80,559 |
| 26 Jul 22 |
142.50000 +2.50 |
143.00 | 140.74 | 140.74 | 875,036 |
| 25 Jul 22 |
140.00000 +1.00 |
140.24 | 138.30 | 139.50 | 276,722 |
| 22 Jul 22 |
139.00000 -12.00 |
149.00 | 135.00 | 149.00 | 1,241,917 |
| 21 Jul 22 |
151.00000 -2.00 |
152.40 | 150.09 | 152.00 | 35,856 |
| 20 Jul 22 |
153.00000 +1.00 |
154.00 | 150.00 | 152.00 | 58,687 |
| 19 Jul 22 |
152.00000 -5.00 |
159.00 | 150.00 | 157.00 | 153,284 |
| 18 Jul 22 |
157.00000 +0.50 |
159.00 | 155.00 | 156.00 | 688,901 |
| 15 Jul 22 |
156.50000 -1.00 |
157.20 | 155.75 | 156.50 | 13,711 |
| 14 Jul 22 |
157.50000 +0.00 |
158.60 | 156.03 | 157.50 | 65,515 |
| 13 Jul 22 |
157.50000 -3.00 |
162.00 | 157.00 | 160.50 | 78,610 |
| 12 Jul 22 |
160.50000 +6.00 |
160.50 | 155.12 | 155.12 | 210,124 |
| 11 Jul 22 |
154.50000 +0.00 |
155.94 | 154.50 | 154.50 | 26,072 |
| 08 Jul 22 |
154.50000 +0.00 |
155.97 | 150.50 | 154.50 | 65,286 |
| 07 Jul 22 |
154.50000 -0.50 |
156.00 | 153.05 | 154.50 | 56,985 |
| 06 Jul 22 |
155.00000 -0.50 |
155.00 | 154.46 | 155.00 | 172,502 |
| 05 Jul 22 |
155.50000 +1.50 |
156.75 | 153.88 | 154.00 | 345,414 |
| 04 Jul 22 |
154.00000 +0.00 |
154.75 | 153.88 | 154.00 | 61,911 |
| 01 Jul 22 |
154.00000 +0.00 |
155.00 | 153.16 | 154.00 | 642,360 |
| 30 Jun 22 |
154.00000 +0.00 |
155.00 | 153.03 | 153.03 | 98,223 |
| 29 Jun 22 |
154.00000 +0.00 |
155.00 | 140.00 | 154.00 | 135,169 |
| 28 Jun 22 |
154.00000 +1.00 |
157.00 | 150.00 | 152.50 | 158,307 |
| 27 Jun 22 |
153.00000 +6.50 |
153.00 | 145.00 | 146.50 | 182,043 |
| 24 Jun 22 |
146.50000 +0.00 |
147.94 | 146.00 | 146.50 | 72,087 |
| 23 Jun 22 |
146.50000 +0.00 |
147.00 | 145.84 | 146.50 | 203,772 |
| 22 Jun 22 |
146.50000 -0.50 |
148.00 | 145.28 | 147.00 | 44,844 |
| 21 Jun 22 |
147.00000 +0.00 |
147.12 | 144.00 | 147.00 | 175,854 |
| 20 Jun 22 |
147.00000 +0.00 |
150.00 | 140.00 | 147.00 | 457,170 |
| 17 Jun 22 |
147.00000 +1.00 |
148.00 | 146.00 | 146.00 | 124,008 |
| 16 Jun 22 |
146.00000 -7.75 |
149.00 | 140.00 | 148.00 | 45,598,896 |
| 15 Jun 22 |
153.75000 +0.00 |
154.00 | 153.50 | 154.00 | 18,951 |
| 14 Jun 22 |
153.75000 -0.50 |
154.99 | 153.75 | 154.25 | 19,808 |
| 13 Jun 22 |
154.25000 -0.75 |
159.00 | 154.00 | 154.50 | 111,754 |
| 10 Jun 22 |
155.00000 -0.50 |
156.00 | 154.04 | 155.50 | 41,969 |
| 09 Jun 22 |
155.50000 -1.50 |
159.00 | 155.00 | 157.00 | 48,533 |
| 08 Jun 22 |
157.00000 +4.50 |
158.25 | 153.94 | 153.94 | 128,402 |
| 07 Jun 22 |
152.50000 -3.25 |
155.97 | 150.00 | 154.75 | 141,811 |
| 06 Jun 22 |
155.75000 -2.75 |
159.40 | 155.13 | 158.50 | 66,439 |
| 01 Jun 22 |
158.50000 +0.00 |
160.00 | 157.00 | 158.50 | 45,190 |
| 31 May 22 |
158.50000 -0.50 |
159.90 | 157.00 | 159.00 | 95,693 |
| 30 May 22 |
159.00000 -1.50 |
161.00 | 158.00 | 160.50 | 1,853,516 |
| 27 May 22 |
160.50000 -0.50 |
162.00 | 159.00 | 160.50 | 360,205 |
| 26 May 22 |
161.00000 +3.00 |
161.00 | 157.55 | 158.00 | 1,351,724 |
| 25 May 22 |
158.00000 +1.50 |
158.84 | 156.00 | 156.50 | 283,282 |
| 24 May 22 |
156.50000 -0.50 |
158.00 | 154.00 | 157.00 | 373,552 |
| 23 May 22 |
157.00000 +6.75 |
157.50 | 150.25 | 150.25 | 3,109,987 |
| 20 May 22 |
150.25000 +2.25 |
150.99 | 147.00 | 147.00 | 338,148 |
| 19 May 22 |
148.00000 +3.75 |
148.00 | 143.40 | 143.40 | 4,686,427 |
| 18 May 22 |
144.25000 -0.50 |
145.25 | 143.25 | 144.25 | 126,060 |
| 17 May 22 |
144.75000 +3.25 |
146.85 | 142.10 | 146.00 | 706,894 |
| 16 May 22 |
141.50000 +6.50 |
142.44 | 134.00 | 135.00 | 322,616 |
| 13 May 22 |
135.00000 -0.50 |
136.00 | 134.50 | 135.50 | 219,962 |
| 12 May 22 |
135.50000 +1.00 |
137.00 | 134.50 | 134.50 | 427,464 |
| 11 May 22 |
134.50000 +0.50 |
135.00 | 132.97 | 133.50 | 226,386 |
| 10 May 22 |
134.00000 +2.00 |
135.00 | 132.00 | 132.00 | 150,927 |
| 09 May 22 |
132.00000 +3.00 |
133.00 | 128.80 | 129.00 | 93,677 |
| 06 May 22 |
129.00000 +3.00 |
130.00 | 125.80 | 126.00 | 1,329,572 |
| 05 May 22 |
126.00000 -1.00 |
126.80 | 125.00 | 126.00 | 56,640 |
| 04 May 22 |
127.00000 +0.50 |
127.13 | 125.00 | 126.50 | 63,443 |
| 03 May 22 |
126.50000 -0.50 |
127.97 | 126.20 | 127.00 | 62,062 |
| 29 Apr 22 |
127.00000 +0.50 |
127.46 | 126.30 | 126.50 | 4,322,950 |
| 28 Apr 22 |
126.50000 +0.50 |
126.50 | 125.50 | 126.50 | 55,016 |
| 27 Apr 22 |
126.00000 +0.00 |
126.40 | 125.00 | 126.00 | 59,436 |
| 26 Apr 22 |
126.00000 +0.00 |
126.68 | 125.20 | 126.00 | 40,665 |
| 25 Apr 22 |
126.00000 -1.00 |
127.70 | 125.00 | 127.00 | 86,698 |
| 22 Apr 22 |
127.00000 +0.00 |
127.98 | 126.60 | 127.00 | 59,431 |
| 21 Apr 22 |
127.00000 +0.00 |
128.00 | 126.55 | 127.00 | 131,907 |
| 20 Apr 22 |
127.00000 -2.00 |
129.00 | 126.00 | 129.00 | 41,779 |
| 19 Apr 22 |
129.00000 +2.00 |
129.97 | 128.00 | 129.00 | 135,587 |
| 14 Apr 22 |
127.00000 -0.50 |
130.00 | 126.75 | 128.00 | 143,346 |
| 13 Apr 22 |
127.50000 +0.00 |
127.64 | 126.75 | 127.50 | 23,477 |
| 12 Apr 22 |
127.50000 +0.00 |
128.24 | 126.26 | 127.50 | 35,577 |
| 11 Apr 22 |
127.50000 +0.00 |
129.00 | 125.53 | 127.50 | 75,172 |
| 08 Apr 22 |
127.50000 +2.50 |
130.00 | 125.28 | 125.50 | 75,422 |
| 07 Apr 22 |
125.00000 +2.50 |
126.96 | 122.25 | 122.50 | 532,140 |
| 06 Apr 22 |
122.50000 +0.00 |
122.99 | 122.38 | 122.50 | 54,883 |
| 05 Apr 22 |
122.50000 +0.00 |
123.00 | 122.01 | 122.50 | 196,628 |
| 04 Apr 22 |
122.50000 +0.00 |
122.70 | 122.00 | 122.50 | 102,499 |
| 01 Apr 22 |
122.50000 +0.00 |
123.00 | 122.00 | 122.50 | 153,127 |
| 31 Mar 22 |
122.50000 -1.00 |
123.64 | 122.26 | 123.50 | 21,848 |
| 30 Mar 22 |
123.50000 +0.00 |
124.00 | 123.15 | 123.50 | 9,444 |
| 29 Mar 22 |
123.50000 +0.00 |
124.00 | 122.00 | 123.50 | 198,604 |
| 28 Mar 22 |
123.50000 +2.00 |
125.20 | 122.30 | 123.50 | 199,723 |
| 25 Mar 22 |
121.50000 -1.50 |
123.00 | 120.01 | 123.00 | 75,241 |
| 24 Mar 22 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 42,628 |
| 23 Mar 22 |
123.00000 +2.00 |
123.00 | 123.00 | 123.00 | 212,320 |
| 22 Mar 22 |
121.00000 -3.00 |
122.30 | 120.00 | 122.30 | 81,252 |
| 21 Mar 22 |
124.00000 -1.00 |
125.14 | 122.00 | 124.00 | 20,245 |
| 18 Mar 22 |
125.00000 +0.00 |
125.44 | 123.03 | 125.00 | 583,317 |
| 17 Mar 22 |
125.00000 +1.50 |
126.52 | 123.00 | 124.00 | 627,390 |
| 16 Mar 22 |
123.50000 +2.50 |
123.50 | 123.50 | 123.50 | 43,930 |
| 15 Mar 22 |
121.00000 +2.50 |
122.00 | 119.00 | 119.00 | 60,201 |
| 14 Mar 22 |
118.50000 +0.50 |
119.00 | 118.00 | 118.00 | 1,141,684 |
| 11 Mar 22 |
118.00000 +0.00 |
118.50 | 117.60 | 118.00 | 25,305 |
| 10 Mar 22 |
118.00000 -2.00 |
122.00 | 117.00 | 120.50 | 91,856 |
| 09 Mar 22 |
120.00000 +1.02 |
121.00 | 119.50 | 119.50 | 2,866,169 |
| 08 Mar 22 |
118.98000 +3.98 |
118.98 | 114.00 | 114.50 | 87,972 |
| 07 Mar 22 |
115.00000 -1.00 |
117.00 | 109.00 | 115.50 | 713,790 |
| 04 Mar 22 |
116.00000 -3.00 |
118.36 | 115.34 | 118.36 | 53,087 |
| 03 Mar 22 |
119.00000 -5.00 |
125.00 | 118.28 | 124.00 | 143,068 |
| 02 Mar 22 |
124.00000 +0.00 |
124.44 | 123.00 | 124.00 | 28,748 |
| 01 Mar 22 |
124.00000 +0.00 |
124.56 | 124.00 | 124.00 | 35,792 |
| 28 Feb 22 |
124.00000 -2.00 |
126.50 | 123.74 | 126.00 | 70,058 |
| 25 Feb 22 |
126.00000 +3.00 |
126.50 | 123.20 | 123.50 | 135,810 |
| 24 Feb 22 |
123.00000 -3.00 |
125.00 | 121.64 | 125.00 | 96,055 |
| 23 Feb 22 |
126.00000 -1.00 |
128.00 | 125.46 | 127.00 | 253,598 |
| 22 Feb 22 |
127.00000 -2.00 |
129.00 | 125.00 | 128.50 | 89,514 |
| 21 Feb 22 |
129.00000 -1.00 |
130.24 | 128.00 | 130.00 | 656,853 |
| 18 Feb 22 |
130.00000 -1.00 |
131.00 | 129.00 | 131.00 | 178,937 |
| 17 Feb 22 |
131.00000 +0.00 |
131.80 | 130.50 | 131.00 | 32,621 |
| 16 Feb 22 |
131.00000 +0.50 |
131.00 | 130.00 | 130.50 | 43,214 |
| 15 Feb 22 |
130.50000 +0.00 |
130.90 | 130.00 | 130.00 | 1,878,962 |
| 14 Feb 22 |
130.50000 -3.50 |
134.00 | 130.00 | 134.00 | 98,902 |
| 11 Feb 22 |
134.00000 +0.00 |
134.40 | 133.50 | 133.80 | 56,194 |
| 10 Feb 22 |
134.00000 +0.00 |
135.00 | 133.60 | 134.00 | 38,555 |
| 09 Feb 22 |
134.00000 +0.50 |
135.00 | 133.60 | 134.50 | 44,838 |
| 08 Feb 22 |
133.50000 -0.50 |
136.00 | 133.00 | 135.00 | 84,807 |
| 07 Feb 22 |
134.00000 +1.00 |
135.00 | 131.00 | 133.00 | 75,743 |
| 04 Feb 22 |
133.00000 +0.50 |
133.00 | 132.14 | 132.50 | 22,350 |
| 03 Feb 22 |
132.50000 +0.50 |
133.00 | 131.50 | 132.00 | 24,431 |
| 02 Feb 22 |
132.00000 +1.00 |
132.96 | 131.50 | 132.00 | 58,061 |
| 01 Feb 22 |
131.00000 +1.00 |
132.00 | 128.50 | 131.75 | 873,260 |
| 31 Jan 22 |
130.00000 +4.50 |
130.25 | 126.57 | 126.57 | 1,479,732 |
| 28 Jan 22 |
125.50000 +0.00 |
126.70 | 125.41 | 125.96 | 3,071,984 |
| 27 Jan 22 |
125.50000 -0.50 |
126.00 | 125.41 | 125.50 | 299,436 |
| 26 Jan 22 |
126.00000 +0.00 |
127.00 | 125.65 | 126.20 | 69,150 |
| 25 Jan 22 |
126.00000 +0.00 |
127.00 | 125.12 | 126.20 | 55,355 |
| 24 Jan 22 |
126.00000 -1.00 |
127.00 | 125.00 | 126.00 | 55,414 |
| 21 Jan 22 |
127.00000 -1.50 |
130.00 | 126.00 | 127.00 | 85,427 |
| 20 Jan 22 |
128.50000 -0.50 |
130.50 | 127.00 | 127.00 | 1,119,082 |
| 19 Jan 22 |
129.00000 -0.25 |
130.50 | 127.50 | 127.50 | 142,374 |
| 18 Jan 22 |
129.25000 -1.75 |
131.60 | 128.16 | 131.08 | 77,693 |
| 17 Jan 22 |
131.00000 -1.00 |
132.00 | 130.00 | 131.00 | 38,338 |
| 14 Jan 22 |
132.00000 +0.25 |
133.50 | 131.00 | 131.87 | 110,191 |
| 13 Jan 22 |
131.75000 +0.25 |
132.22 | 130.00 | 131.75 | 16,805 |
| 12 Jan 22 |
131.50000 +0.50 |
133.00 | 130.00 | 131.40 | 75,485 |
| 11 Jan 22 |
131.00000 +0.00 |
132.00 | 130.00 | 131.60 | 62,316 |
| 10 Jan 22 |
131.00000 -2.25 |
136.50 | 130.00 | 133.46 | 119,388 |
| 07 Jan 22 |
133.25000 -1.25 |
134.50 | 133.00 | 133.75 | 201,439 |
| 06 Jan 22 |
134.50000 +0.40 |
136.94 | 133.50 | 134.00 | 216,779 |
| 05 Jan 22 |
134.10001 +0.10 |
135.00 | 134.10 | 134.10 | 19,066 |
| 04 Jan 22 |
134.00000 +0.00 |
135.00 | 133.00 | 134.00 | 851,840 |
| 31 Dec 21 |
134.00000 -1.50 |
136.10 | 133.10 | 135.50 | 232,999 |
| 30 Dec 21 |
135.50000 +0.00 |
137.00 | 134.51 | 135.50 | 56,507 |
| 29 Dec 21 |
135.50000 +1.00 |
137.00 | 134.89 | 134.89 | 369,572 |
| 24 Dec 21 |
134.50000 +0.50 |
135.00 | 134.00 | 134.50 | 6,521 |
| 23 Dec 21 |
134.00000 +0.00 |
135.00 | 133.50 | 134.00 | 714,465 |
| 22 Dec 21 |
134.00000 +0.50 |
134.96 | 133.13 | 134.00 | 751,378 |
| 21 Dec 21 |
133.50000 +5.00 |
134.70 | 129.50 | 129.50 | 556,910 |
| 20 Dec 21 |
128.50000 +2.00 |
129.00 | 126.40 | 126.50 | 66,944 |
| 17 Dec 21 |
126.50000 +1.00 |
127.00 | 124.66 | 125.50 | 128,697 |
| 16 Dec 21 |
125.50000 +2.00 |
126.28 | 123.75 | 124.50 | 103,201 |
| 15 Dec 21 |
123.50000 -0.50 |
124.00 | 123.00 | 124.00 | 37,148 |
| 14 Dec 21 |
124.00000 -2.00 |
126.40 | 123.00 | 125.50 | 181,788 |
| 13 Dec 21 |
126.00000 -0.50 |
126.60 | 125.00 | 126.50 | 42,531 |
| 10 Dec 21 |
126.50000 +0.00 |
127.00 | 126.06 | 126.50 | 28,327 |
| 09 Dec 21 |
126.50000 -0.50 |
128.00 | 126.00 | 127.00 | 62,635 |
| 08 Dec 21 |
127.00000 +0.00 |
127.89 | 126.10 | 127.00 | 1,593,921 |
| 07 Dec 21 |
127.00000 +0.00 |
127.90 | 126.60 | 127.00 | 42,462 |
| 06 Dec 21 |
127.00000 +0.00 |
128.00 | 126.10 | 127.00 | 244,342 |
| 03 Dec 21 |
127.00000 +1.00 |
129.00 | 126.00 | 126.00 | 32,529 |
| 02 Dec 21 |
126.00000 +0.00 |
127.00 | 125.60 | 126.00 | 838,727 |
| 01 Dec 21 |
126.00000 +0.00 |
126.20 | 125.04 | 126.00 | 28,108 |
| 30 Nov 21 |
126.00000 -0.50 |
127.00 | 125.00 | 126.50 | 79,625 |
| 29 Nov 21 |
126.50000 +0.00 |
127.79 | 125.00 | 126.50 | 1,508,657 |
| 26 Nov 21 |
126.50000 -0.50 |
128.00 | 126.00 | 127.00 | 277,608 |
| 25 Nov 21 |
127.00000 +1.00 |
128.00 | 125.00 | 126.00 | 404,306 |
| 24 Nov 21 |
126.00000 +1.00 |
127.00 | 125.00 | 126.00 | 1,250,141 |
| 23 Nov 21 |
125.00000 +0.00 |
127.00 | 125.00 | 126.00 | 73,507 |
| 22 Nov 21 |
125.00000 -3.00 |
129.00 | 125.00 | 128.00 | 61,605 |
| 19 Nov 21 |
128.00000 +0.00 |
129.00 | 127.00 | 128.00 | 51,364 |
| 18 Nov 21 |
128.00000 +0.00 |
129.00 | 127.30 | 128.00 | 139,323 |
| 17 Nov 21 |
128.00000 +0.00 |
129.00 | 127.00 | 128.00 | 263,785 |
| 16 Nov 21 |
128.00000 +0.00 |
129.00 | 127.30 | 128.00 | 130,099 |
| 15 Nov 21 |
128.00000 +0.00 |
129.00 | 127.80 | 128.00 | 150,621 |
| 12 Nov 21 |
128.00000 -1.00 |
129.00 | 127.60 | 128.00 | 43,549 |
| 11 Nov 21 |
129.00000 -1.50 |
132.00 | 127.00 | 131.00 | 142,296 |
| 10 Nov 21 |
130.50000 +1.50 |
132.00 | 128.90 | 129.00 | 197,364 |
| 09 Nov 21 |
129.00000 +3.00 |
130.00 | 126.30 | 126.30 | 167,056 |
| 08 Nov 21 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 60,456 |
| 05 Nov 21 |
126.00000 +0.00 |
126.60 | 125.07 | 126.00 | 165,335 |
| 04 Nov 21 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 265,192 |
| 03 Nov 21 |
126.00000 +0.00 |
127.00 | 124.25 | 126.00 | 116,045 |
| 02 Nov 21 |
126.00000 +0.00 |
126.90 | 125.00 | 126.00 | 8,102 |
| 01 Nov 21 |
126.00000 +0.00 |
127.00 | 125.25 | 126.00 | 77,028 |
| 29 Oct 21 |
126.00000 -0.50 |
127.44 | 125.00 | 126.50 | 50,918 |
| 28 Oct 21 |
126.50000 -4.00 |
130.64 | 126.25 | 130.50 | 116,255 |
| 27 Oct 21 |
130.50000 +3.50 |
131.52 | 126.80 | 127.00 | 156,535 |
| 26 Oct 21 |
127.00000 +3.10 |
127.00 | 123.00 | 123.50 | 130,155 |
| 25 Oct 21 |
123.90000 +0.40 |
125.00 | 123.90 | 123.90 | 18,042 |
| 22 Oct 21 |
123.50000 +0.00 |
124.38 | 123.50 | 123.50 | 9,389 |
| 21 Oct 21 |
123.50000 +0.00 |
124.75 | 123.36 | 123.50 | 51,713 |
| 20 Oct 21 |
123.50000 +0.50 |
124.42 | 123.45 | 123.45 | 40,058 |
| 19 Oct 21 |
123.00000 +1.00 |
125.00 | 121.50 | 122.00 | 95,015 |
| 18 Oct 21 |
122.00000 +0.00 |
123.00 | 121.75 | 122.00 | 60,075 |
| 15 Oct 21 |
122.00000 +0.50 |
123.10 | 121.10 | 121.50 | 1,134,050 |
| 14 Oct 21 |
121.50000 +1.50 |
123.00 | 120.00 | 121.00 | 2,454,690 |
| 13 Oct 21 |
120.00000 -4.00 |
124.00 | 120.00 | 122.00 | 78,461 |
| 12 Oct 21 |
124.00000 +1.00 |
124.44 | 121.40 | 123.00 | 105,196 |
| 11 Oct 21 |
123.00000 -0.50 |
125.00 | 121.00 | 123.50 | 33,918 |
| 08 Oct 21 |
123.50000 +0.00 |
123.89 | 122.20 | 123.50 | 20,512 |
| 07 Oct 21 |
123.50000 +0.00 |
125.00 | 122.26 | 123.50 | 16,238 |
| 06 Oct 21 |
123.50000 +0.00 |
125.00 | 122.00 | 123.50 | 28,683 |
| 05 Oct 21 |
123.50000 -4.00 |
129.00 | 122.00 | 127.00 | 77,289 |
| 04 Oct 21 |
127.50000 +0.00 |
129.00 | 126.10 | 127.50 | 58,532 |
| 01 Oct 21 |
127.50000 +0.50 |
129.00 | 126.10 | 127.00 | 109,733 |
| 30 Sep 21 |
127.00000 -0.50 |
128.00 | 126.04 | 127.00 | 32,122 |
| 29 Sep 21 |
127.50000 +1.50 |
129.80 | 126.00 | 128.00 | 90,107 |
| 28 Sep 21 |
126.00000 +0.00 |
126.88 | 125.00 | 126.00 | 1,116,999 |
| 27 Sep 21 |
126.00000 -2.50 |
129.00 | 125.00 | 127.00 | 182,068 |
| 24 Sep 21 |
128.50000 +5.75 |
128.80 | 123.00 | 123.25 | 504,427 |
| 23 Sep 21 |
122.75000 +3.25 |
123.00 | 119.84 | 119.84 | 113,470 |
| 22 Sep 21 |
119.50000 +0.50 |
121.00 | 119.00 | 119.00 | 175,618 |
| 21 Sep 21 |
119.00000 +1.00 |
120.00 | 117.65 | 118.00 | 85,392 |
| 20 Sep 21 |
118.00000 -2.50 |
121.00 | 116.00 | 120.50 | 185,918 |
| 17 Sep 21 |
120.50000 +0.00 |
120.50 | 120.00 | 120.50 | 325,567 |
| 16 Sep 21 |
120.50000 +0.00 |
122.00 | 120.00 | 120.50 | 236,345 |
| 15 Sep 21 |
120.50000 -0.50 |
121.00 | 120.06 | 120.50 | 128,435 |
| 14 Sep 21 |
121.00000 -1.50 |
122.95 | 120.25 | 122.50 | 50,755 |
| 13 Sep 21 |
122.50000 +0.00 |
123.00 | 122.00 | 122.50 | 41,238 |
| 10 Sep 21 |
122.50000 -4.50 |
128.34 | 122.00 | 127.00 | 129,178 |
| 09 Sep 21 |
127.00000 -1.00 |
129.00 | 126.55 | 128.00 | 46,146 |
| 08 Sep 21 |
128.00000 -0.57 |
130.00 | 126.00 | 128.50 | 73,417 |
| 07 Sep 21 |
128.57500 +0.07 |
130.00 | 128.57 | 128.57 | 69,207 |
| 06 Sep 21 |
128.50000 +0.00 |
130.15 | 128.05 | 128.50 | 1,974,230 |
| 03 Sep 21 |
128.50000 +0.00 |
130.00 | 127.80 | 128.50 | 80,020 |
| 02 Sep 21 |
128.50000 +7.00 |
131.00 | 121.50 | 122.00 | 561,734 |
| 01 Sep 21 |
121.50000 +1.50 |
122.00 | 120.34 | 120.34 | 295,077 |
| 31 Aug 21 |
120.00000 +3.00 |
122.00 | 116.10 | 117.00 | 285,629 |
| 27 Aug 21 |
117.00000 +1.00 |
118.00 | 115.25 | 116.00 | 157,115 |
| 26 Aug 21 |
116.00000 -1.50 |
117.50 | 115.00 | 117.50 | 132,562 |
| 25 Aug 21 |
117.50000 -1.00 |
118.27 | 117.00 | 118.27 | 49,464 |
| 24 Aug 21 |
118.50000 +1.75 |
120.00 | 116.10 | 116.50 | 137,024 |
| 23 Aug 21 |
116.75000 -3.45 |
120.75 | 116.75 | 120.00 | 127,312 |
| 20 Aug 21 |
120.20000 -0.80 |
122.00 | 120.20 | 121.00 | 42,585 |
| 19 Aug 21 |
121.00000 -1.00 |
124.00 | 119.50 | 122.50 | 139,022 |
| 18 Aug 21 |
122.00000 -0.50 |
122.00 | 121.00 | 122.00 | 78,087 |
| 17 Aug 21 |
122.50000 +0.00 |
123.75 | 121.03 | 122.50 | 22,940 |
| 16 Aug 21 |
122.50000 +0.00 |
123.00 | 121.05 | 122.50 | 120,727 |
| 13 Aug 21 |
122.50000 +0.50 |
124.00 | 120.35 | 122.00 | 55,400 |
| 12 Aug 21 |
122.00000 -1.00 |
123.00 | 120.15 | 123.00 | 48,114 |
| 11 Aug 21 |
123.00000 -1.00 |
125.00 | 122.00 | 124.00 | 49,322 |
| 10 Aug 21 |
124.00000 +0.00 |
125.00 | 121.00 | 124.00 | 66,324 |
| 09 Aug 21 |
124.00000 -0.50 |
125.00 | 123.00 | 124.50 | 484,073 |
| 06 Aug 21 |
124.50000 +0.00 |
125.00 | 123.00 | 124.50 | 94,277 |
| 05 Aug 21 |
124.50000 +0.50 |
126.00 | 123.00 | 124.00 | 364,313 |
| 04 Aug 21 |
124.00000 -1.50 |
126.00 | 122.12 | 125.50 | 69,589 |
| 03 Aug 21 |
125.50000 +0.00 |
126.00 | 125.00 | 125.50 | 71,357 |
| 02 Aug 21 |
125.50000 -0.50 |
127.00 | 125.00 | 126.00 | 112,293 |
| 30 Jul 21 |
126.00000 +4.00 |
126.50 | 125.00 | 126.00 | 60,008 |
| 29 Jul 21 |
122.00000 -4.00 |
127.00 | 122.00 | 126.00 | 107,216 |
| 28 Jul 21 |
126.00000 +0.00 |
126.75 | 125.25 | 126.00 | 18,412 |
| 27 Jul 21 |
126.00000 -3.50 |
133.20 | 125.02 | 132.00 | 238,406 |
| 26 Jul 21 |
129.50000 +0.90 |
131.00 | 128.25 | 129.00 | 112,769 |
| 23 Jul 21 |
128.60001 +3.60 |
128.60 | 126.00 | 126.00 | 496,761 |
| 22 Jul 21 |
125.00000 +0.00 |
126.00 | 125.00 | 125.00 | 107,418 |
| 21 Jul 21 |
125.00000 +0.00 |
125.84 | 124.00 | 125.50 | 103,161 |
| 20 Jul 21 |
125.00000 +0.50 |
126.87 | 123.65 | 124.50 | 40,766 |
| 19 Jul 21 |
124.50000 -4.63 |
130.00 | 123.00 | 129.00 | 122,034 |
| 16 Jul 21 |
129.12500 +0.13 |
129.98 | 129.13 | 129.13 | 50,688 |
| 15 Jul 21 |
129.00000 +0.50 |
129.95 | 129.00 | 129.00 | 365,721 |
| 14 Jul 21 |
128.50000 +0.50 |
130.00 | 127.03 | 128.00 | 82,137 |
| 13 Jul 21 |
128.00000 +1.00 |
129.50 | 125.40 | 127.00 | 52,017 |
| 12 Jul 21 |
127.00000 -1.50 |
130.00 | 126.10 | 128.50 | 77,059 |
| 09 Jul 21 |
128.50000 -1.50 |
129.72 | 127.10 | 128.00 | 41,321 |
| 08 Jul 21 |
130.00000 -2.00 |
132.00 | 126.15 | 131.50 | 78,797 |
| 07 Jul 21 |
132.00000 -1.50 |
135.00 | 131.39 | 133.50 | 74,260 |
| 06 Jul 21 |
133.50000 +0.50 |
135.00 | 132.00 | 133.00 | 83,089 |
| 05 Jul 21 |
133.00000 +0.50 |
135.00 | 131.35 | 132.50 | 108,007 |
| 02 Jul 21 |
132.50000 +0.00 |
134.49 | 131.26 | 132.50 | 110,674 |
| 01 Jul 21 |
132.50000 +1.50 |
134.57 | 130.32 | 131.00 | 89,064 |
| 30 Jun 21 |
131.00000 -4.00 |
132.00 | 129.00 | 129.50 | 122,359 |
| 29 Jun 21 |
135.00000 +6.00 |
135.00 | 128.24 | 129.00 | 32,735 |
| 28 Jun 21 |
129.00000 -2.50 |
132.00 | 128.00 | 131.00 | 268,342 |
| 25 Jun 21 |
131.50000 +2.50 |
133.40 | 130.00 | 130.00 | 207,069 |
| 24 Jun 21 |
129.00000 -1.00 |
130.00 | 129.00 | 129.25 | 74,398 |
| 23 Jun 21 |
130.00000 +1.00 |
130.00 | 128.50 | 129.00 | 98,171 |
| 22 Jun 21 |
129.00000 +0.00 |
129.98 | 128.35 | 129.00 | 231,890 |
| 21 Jun 21 |
129.00000 +0.00 |
129.44 | 128.75 | 129.00 | 66,124 |
| 18 Jun 21 |
129.00000 +0.00 |
130.00 | 126.00 | 129.00 | 301,353 |
| 17 Jun 21 |
129.00000 +0.00 |
131.00 | 128.25 | 129.00 | 86,757 |
| 16 Jun 21 |
129.00000 +0.00 |
130.00 | 128.75 | 129.00 | 40,227 |
| 15 Jun 21 |
129.00000 +0.00 |
130.00 | 128.50 | 129.00 | 793,840 |
| 14 Jun 21 |
129.00000 +0.00 |
129.20 | 128.00 | 129.00 | 365,338 |
| 11 Jun 21 |
129.00000 -0.50 |
129.50 | 128.00 | 129.50 | 241,377 |
| 10 Jun 21 |
129.50000 -0.50 |
130.00 | 128.02 | 129.00 | 430,996 |
| 09 Jun 21 |
130.00000 +2.00 |
130.00 | 127.75 | 128.00 | 599,443 |
| 08 Jun 21 |
128.00000 +2.00 |
129.70 | 125.50 | 126.00 | 189,062 |
| 07 Jun 21 |
126.00000 +1.00 |
126.60 | 124.00 | 125.00 | 684,954 |
| 04 Jun 21 |
125.00000 +1.50 |
126.00 | 123.80 | 123.80 | 315,569 |
| 03 Jun 21 |
123.50000 -1.00 |
125.60 | 123.00 | 125.00 | 96,215 |
| 02 Jun 21 |
124.50000 -0.60 |
125.60 | 124.00 | 125.00 | 50,679 |
| 01 Jun 21 |
125.10000 -0.40 |
126.00 | 125.10 | 125.10 | 28,815 |
| 28 May 21 |
125.50000 +2.00 |
126.96 | 120.00 | 123.50 | 267,429 |
| 27 May 21 |
123.50000 -0.56 |
124.50 | 122.79 | 123.50 | 17,659 |
| 26 May 21 |
124.05580 -0.94 |
126.00 | 124.06 | 125.00 | 30,514 |
| 25 May 21 |
125.00000 +5.00 |
126.00 | 121.80 | 121.80 | 157,898 |
| 24 May 21 |
120.00000 -0.05 |
122.00 | 118.50 | 120.00 | 68,643 |
| 21 May 21 |
120.05000 -0.95 |
121.96 | 120.05 | 121.00 | 114,011 |
| 20 May 21 |
121.00000 +1.00 |
121.52 | 120.05 | 121.00 | 30,503 |
| 19 May 21 |
120.00000 -3.50 |
124.24 | 119.39 | 123.50 | 88,263 |
| 18 May 21 |
123.50000 -2.00 |
127.00 | 123.00 | 125.50 | 29,123 |
| 17 May 21 |
125.50000 +0.00 |
127.00 | 124.00 | 125.50 | 39,839 |
| 14 May 21 |
125.50000 +0.50 |
129.80 | 123.80 | 127.00 | 656,869 |
| 13 May 21 |
125.00000 -2.50 |
127.98 | 123.00 | 127.50 | 153,967 |
| 12 May 21 |
127.50000 +0.50 |
128.30 | 127.04 | 128.00 | 534,896 |
| 11 May 21 |
127.00000 -1.50 |
132.00 | 127.00 | 128.50 | 83,703 |
| 10 May 21 |
128.50000 +1.50 |
129.24 | 126.82 | 127.00 | 157,057 |
| 07 May 21 |
127.00000 +6.00 |
128.90 | 123.15 | 123.15 | 341,624 |
| 06 May 21 |
121.00000 +2.00 |
122.74 | 119.00 | 119.00 | 232,604 |
| 05 May 21 |
119.00000 +0.00 |
120.00 | 118.80 | 119.00 | 512,917 |
| 04 May 21 |
119.00000 -0.50 |
119.40 | 116.00 | 118.00 | 94,738 |
| 30 Apr 21 |
119.50000 +1.50 |
119.80 | 117.24 | 118.00 | 82,813 |
| 29 Apr 21 |
118.00000 -1.50 |
120.00 | 117.12 | 119.50 | 2,362,861 |
| 28 Apr 21 |
119.50000 -0.25 |
119.70 | 119.03 | 119.70 | 109,153 |
| 27 Apr 21 |
119.75000 +0.00 |
120.00 | 119.50 | 119.75 | 70,936 |
| 26 Apr 21 |
119.75000 -0.25 |
120.40 | 118.05 | 120.00 | 378,577 |
| 23 Apr 21 |
120.00000 +2.50 |
120.96 | 116.00 | 117.50 | 377,474 |
| 22 Apr 21 |
117.50000 +3.50 |
118.90 | 113.50 | 114.50 | 181,619 |
| 21 Apr 21 |
114.00000 +1.50 |
114.50 | 111.48 | 112.50 | 243,083 |
| 20 Apr 21 |
112.50000 +0.00 |
114.00 | 111.08 | 112.50 | 54,372 |
| 19 Apr 21 |
112.50000 -2.00 |
114.02 | 111.29 | 114.02 | 84,351 |
| 16 Apr 21 |
114.50000 -0.50 |
116.00 | 114.00 | 115.00 | 93,719 |
| 15 Apr 21 |
115.00000 +2.00 |
117.00 | 114.00 | 114.00 | 632,492 |
| 14 Apr 21 |
113.00000 +2.50 |
114.00 | 110.00 | 110.50 | 368,020 |
| 13 Apr 21 |
110.50000 +2.00 |
110.98 | 108.50 | 108.50 | 272,536 |
| 12 Apr 21 |
108.50000 -0.50 |
109.40 | 108.00 | 109.00 | 200,080 |
| 09 Apr 21 |
109.00000 +2.50 |
110.00 | 106.26 | 106.50 | 210,119 |
| 08 Apr 21 |
106.50000 +1.50 |
107.00 | 104.38 | 105.00 | 206,081 |
| 07 Apr 21 |
105.00000 +0.00 |
105.96 | 103.04 | 105.00 | 146,612 |
| 06 Apr 21 |
105.00000 +2.75 |
105.51 | 102.00 | 102.25 | 302,424 |
| 01 Apr 21 |
102.25000 +0.00 |
102.50 | 102.00 | 102.25 | 545,236 |
| 31 Mar 21 |
102.25000 +0.00 |
105.00 | 102.00 | 102.25 | 383,332 |
| 30 Mar 21 |
102.25000 -0.75 |
103.00 | 102.00 | 102.50 | 110,787 |
| 29 Mar 21 |
103.00000 +0.12 |
103.00 | 102.50 | 102.50 | 38,359 |
| 26 Mar 21 |
102.88000 -0.62 |
103.49 | 102.88 | 103.25 | 107,614 |
| 25 Mar 21 |
103.50000 -1.75 |
107.00 | 103.05 | 105.25 | 572,962 |
| 24 Mar 21 |
105.25000 +0.00 |
105.95 | 102.36 | 105.25 | 143,625 |
| 23 Mar 21 |
105.25000 -1.50 |
107.50 | 105.00 | 106.75 | 69,809 |
| 22 Mar 21 |
106.75000 -0.75 |
107.98 | 106.50 | 107.50 | 155,326 |
| 19 Mar 21 |
107.50000 -1.00 |
108.98 | 107.03 | 108.50 | 131,857 |
| 18 Mar 21 |
108.50000 +0.00 |
109.00 | 108.03 | 108.50 | 55,268 |
| 17 Mar 21 |
108.50000 +0.00 |
109.00 | 108.00 | 108.50 | 160,359 |
| 16 Mar 21 |
108.50000 +0.44 |
110.00 | 108.00 | 108.50 | 395,311 |
| 15 Mar 21 |
108.05500 -0.44 |
109.00 | 108.06 | 108.50 | 69,994 |
| 12 Mar 21 |
108.50000 +1.50 |
108.95 | 107.00 | 107.00 | 104,833 |
| 11 Mar 21 |
107.00000 +0.00 |
108.00 | 105.08 | 106.50 | 43,798 |
| 10 Mar 21 |
107.00000 -0.75 |
108.00 | 106.00 | 108.00 | 160,507 |
| 09 Mar 21 |
107.75000 +1.25 |
108.00 | 106.00 | 106.50 | 258,069 |
| 08 Mar 21 |
106.50000 +0.00 |
106.98 | 106.00 | 106.50 | 253,361 |
| 05 Mar 21 |
106.50000 -1.25 |
108.93 | 106.24 | 107.75 | 104,432 |
| 04 Mar 21 |
107.75000 -1.75 |
109.95 | 106.42 | 109.50 | 112,808 |
| 03 Mar 21 |
109.50000 +0.52 |
110.93 | 108.08 | 109.00 | 157,689 |
| 02 Mar 21 |
108.98000 +1.98 |
108.98 | 107.05 | 108.00 | 55,741 |
| 01 Mar 21 |
107.00000 +2.50 |
108.96 | 104.00 | 104.50 | 106,132 |
| 26 Feb 21 |
104.50000 -0.50 |
108.00 | 103.54 | 104.25 | 159,166 |
| 25 Feb 21 |
105.00000 +0.50 |
105.00 | 102.05 | 103.00 | 133,670 |
| 24 Feb 21 |
104.50000 +1.00 |
107.00 | 103.15 | 104.00 | 80,300 |
| 23 Feb 21 |
103.50000 -4.75 |
109.00 | 103.04 | 108.25 | 198,913 |
| 22 Feb 21 |
108.25000 +0.25 |
109.00 | 107.05 | 108.00 | 251,920 |
| 19 Feb 21 |
108.00000 -0.25 |
108.96 | 107.05 | 108.25 | 125,987 |
| 18 Feb 21 |
108.25000 +1.25 |
109.90 | 105.00 | 106.50 | 223,341 |
| 17 Feb 21 |
107.00000 +0.50 |
110.00 | 105.59 | 106.50 | 510,915 |
| 16 Feb 21 |
106.50000 +0.50 |
107.00 | 105.05 | 106.00 | 123,661 |
| 15 Feb 21 |
106.00000 +1.25 |
108.00 | 105.50 | 105.50 | 389,300 |
| 12 Feb 21 |
104.75000 +4.25 |
111.00 | 102.80 | 110.50 | 1,131,175 |
| 11 Feb 21 |
100.50000 +0.50 |
101.00 | 99.55 | 99.70 | 540,944 |
| 10 Feb 21 |
100.00000 +1.00 |
100.00 | 99.00 | 99.50 | 387,751 |
| 09 Feb 21 |
99.00000 -0.50 |
100.00 | 99.00 | 99.50 | 912,385 |
| 08 Feb 21 |
99.50000 +0.00 |
100.00 | 99.00 | 99.50 | 443,083 |
| 05 Feb 21 |
99.50000 +0.00 |
100.00 | 99.00 | 99.50 | 205,526 |
| 04 Feb 21 |
99.50000 -1.50 |
100.80 | 98.50 | 100.80 | 702,942 |
| 03 Feb 21 |
101.00000 +0.25 |
101.00 | 100.50 | 100.75 | 579,574 |
| 02 Feb 21 |
100.75000 +0.25 |
105.00 | 100.03 | 100.50 | 1,179,038 |
| 01 Feb 21 |
100.50000 -2.50 |
108.00 | 100.00 | 102.50 | 402,750 |
| 29 Jan 21 |
103.00000 -1.00 |
104.00 | 101.00 | 104.00 | 122,486 |
| 28 Jan 21 |
104.00000 -1.00 |
105.50 | 101.50 | 105.00 | 90,653 |
| 27 Jan 21 |
105.00000 -6.50 |
112.50 | 103.20 | 111.50 | 190,131 |
| 26 Jan 21 |
111.50000 -1.25 |
112.90 | 110.55 | 112.50 | 169,251 |
| 25 Jan 21 |
112.75000 +0.00 |
112.95 | 112.11 | 112.75 | 299,843 |
| 22 Jan 21 |
112.75000 +0.25 |
115.00 | 112.38 | 112.50 | 46,663 |
| 21 Jan 21 |
112.50000 +0.25 |
113.23 | 112.00 | 112.25 | 425,118 |
| 20 Jan 21 |
112.25000 +0.00 |
112.35 | 112.00 | 112.25 | 51,086 |
| 19 Jan 21 |
112.25000 -0.25 |
112.40 | 110.00 | 112.40 | 40,130 |
| 18 Jan 21 |
112.50000 +0.25 |
115.00 | 112.00 | 112.25 | 279,965 |
| 15 Jan 21 |
112.25000 -0.25 |
112.60 | 112.00 | 112.50 | 119,169 |
| 14 Jan 21 |
112.50000 +0.00 |
112.90 | 112.03 | 112.50 | 826,290 |
| 13 Jan 21 |
112.50000 +0.25 |
113.00 | 112.00 | 112.25 | 476,291 |
| 12 Jan 21 |
112.25000 -0.25 |
112.50 | 112.00 | 112.50 | 294,067 |
| 11 Jan 21 |
112.50000 +0.00 |
112.98 | 112.00 | 112.50 | 76,239 |
| 08 Jan 21 |
112.50000 +0.50 |
115.00 | 112.05 | 112.25 | 327,423 |
| 07 Jan 21 |
112.00000 -0.50 |
112.98 | 112.00 | 112.50 | 81,902 |
| 06 Jan 21 |
112.50000 -1.00 |
113.00 | 112.10 | 113.00 | 64,771 |
| 05 Jan 21 |
113.50000 -0.50 |
114.00 | 110.10 | 112.50 | 277,698 |
| 04 Jan 21 |
114.00000 +3.00 |
114.00 | 110.05 | 111.00 | 966,651 |
| 31 Dec 20 |
111.00000 -2.00 |
111.94 | 109.50 | 111.94 | 47,195 |
| 30 Dec 20 |
113.00000 +1.50 |
113.00 | 110.00 | 111.50 | 184,689 |
| 29 Dec 20 |
111.50000 +1.50 |
112.93 | 109.00 | 110.00 | 84,710 |
| 24 Dec 20 |
110.00000 +0.00 |
110.90 | 109.00 | 110.00 | 45,498 |
| 23 Dec 20 |
110.00000 +0.00 |
110.17 | 109.67 | 110.17 | 41,068 |
| 22 Dec 20 |
110.00000 -2.00 |
110.50 | 109.18 | 110.50 | 29,826 |
| 21 Dec 20 |
112.00000 +3.00 |
112.00 | 109.00 | 110.50 | 56,893 |
| 18 Dec 20 |
109.00000 -2.00 |
111.00 | 109.00 | 110.50 | 213,671 |
| 17 Dec 20 |
111.00000 +5.00 |
111.00 | 106.91 | 106.91 | 798,011 |
| 16 Dec 20 |
106.00000 +1.00 |
106.93 | 104.15 | 105.00 | 1,036,074 |
| 15 Dec 20 |
105.00000 -2.85 |
107.00 | 104.00 | 107.00 | 635,322 |
| 14 Dec 20 |
107.85000 -0.15 |
107.85 | 106.00 | 107.85 | 53,490 |
| 11 Dec 20 |
108.00000 +4.00 |
109.96 | 104.05 | 104.50 | 276,556 |
| 10 Dec 20 |
104.00000 +4.20 |
104.75 | 101.65 | 102.50 | 1,846,679 |
| 09 Dec 20 |
99.80000 -1.70 |
102.00 | 99.80 | 101.50 | 191,856 |
| 08 Dec 20 |
101.50000 -1.00 |
102.00 | 101.12 | 102.00 | 32,943 |
| 07 Dec 20 |
102.50000 +0.00 |
102.90 | 102.00 | 102.50 | 49,407 |
| 04 Dec 20 |
102.50000 +0.00 |
103.50 | 102.01 | 102.50 | 107,406 |
| 03 Dec 20 |
102.50000 +0.50 |
103.00 | 101.00 | 102.50 | 46,661 |
| 02 Dec 20 |
102.00000 +3.00 |
103.50 | 98.40 | 99.00 | 187,903 |
| 01 Dec 20 |
99.00000 +1.00 |
101.99 | 97.60 | 101.50 | 280,572 |
| 30 Nov 20 |
98.00000 -7.50 |
104.45 | 98.00 | 104.45 | 492,894 |
| 27 Nov 20 |
105.50000 -0.75 |
106.00 | 105.00 | 106.00 | 36,154 |
| 26 Nov 20 |
106.25000 +0.00 |
106.75 | 105.50 | 106.25 | 184,410 |
| 25 Nov 20 |
106.25000 +0.25 |
107.00 | 105.50 | 106.00 | 183,869 |
| 24 Nov 20 |
106.00000 +0.50 |
106.75 | 105.00 | 105.50 | 1,289,800 |
| 23 Nov 20 |
105.50000 +0.00 |
106.00 | 104.26 | 105.50 | 353,173 |
| 20 Nov 20 |
105.50000 +0.50 |
106.00 | 105.01 | 105.01 | 658,201 |
| 19 Nov 20 |
105.00000 +0.00 |
105.81 | 104.00 | 105.00 | 561,808 |
| 18 Nov 20 |
105.00000 +0.00 |
105.98 | 104.00 | 105.00 | 51,280 |
| 17 Nov 20 |
105.00000 -3.50 |
108.40 | 104.60 | 108.40 | 200,443 |
| 16 Nov 20 |
108.50000 -1.50 |
111.00 | 107.00 | 110.00 | 227,352 |
| 13 Nov 20 |
110.00000 +6.00 |
113.00 | 104.00 | 105.00 | 493,366 |
| 12 Nov 20 |
104.00000 +0.00 |
106.00 | 103.00 | 104.50 | 67,728 |
| 11 Nov 20 |
104.00000 +0.00 |
104.00 | 103.00 | 104.00 | 315,249 |
| 10 Nov 20 |
104.00000 +0.50 |
104.00 | 103.00 | 103.50 | 114,682 |
| 09 Nov 20 |
103.50000 +0.00 |
104.00 | 102.11 | 103.50 | 363,372 |
| 06 Nov 20 |
103.50000 -1.50 |
103.50 | 103.00 | 103.50 | 79,064 |
| 05 Nov 20 |
105.00000 +0.10 |
105.00 | 103.50 | 104.25 | 69,039 |
| 04 Nov 20 |
104.90000 -0.30 |
104.90 | 103.50 | 104.90 | 34,132 |
| 03 Nov 20 |
105.20000 +0.20 |
105.20 | 103.60 | 105.00 | 176,985 |
| 02 Nov 20 |
105.00000 +1.50 |
107.00 | 102.50 | 103.50 | 352,956 |
| 30 Oct 20 |
103.50000 +1.00 |
105.00 | 101.50 | 102.50 | 285,456 |
| 29 Oct 20 |
102.50000 +2.50 |
104.95 | 99.00 | 100.50 | 1,165,747 |
| 28 Oct 20 |
100.00000 -1.50 |
101.45 | 98.00 | 101.45 | 172,738 |
| 27 Oct 20 |
101.50000 -2.00 |
103.50 | 100.00 | 103.50 | 62,449 |
| 26 Oct 20 |
103.50000 +0.00 |
104.00 | 103.00 | 104.00 | 338,872 |
| 23 Oct 20 |
103.50000 -7.00 |
113.34 | 102.34 | 110.50 | 695,725 |
| 22 Oct 20 |
110.50000 -2.00 |
112.10 | 110.00 | 112.10 | 118,422 |
| 21 Oct 20 |
112.50000 -1.00 |
114.00 | 112.20 | 113.50 | 36,274 |
| 20 Oct 20 |
113.50000 -1.50 |
115.54 | 113.00 | 115.00 | 125,432 |
| 19 Oct 20 |
115.00000 -0.50 |
115.90 | 112.50 | 115.50 | 415,615 |
| 16 Oct 20 |
115.50000 +0.00 |
116.06 | 114.60 | 115.50 | 158,415 |
| 15 Oct 20 |
115.50000 -1.00 |
117.00 | 115.50 | 116.50 | 68,478 |
| 14 Oct 20 |
116.50000 +0.00 |
116.95 | 116.37 | 116.50 | 1,243,576 |
| 13 Oct 20 |
116.50000 +0.00 |
117.00 | 116.35 | 116.50 | 58,296 |
| 12 Oct 20 |
116.50000 +1.50 |
117.30 | 115.20 | 115.50 | 361,801 |
| 09 Oct 20 |
115.00000 +3.50 |
116.00 | 111.25 | 111.50 | 130,623 |
| 08 Oct 20 |
111.50000 +0.00 |
112.00 | 111.15 | 111.50 | 76,912 |
| 07 Oct 20 |
111.50000 -2.25 |
113.39 | 110.00 | 113.39 | 111,047 |
| 06 Oct 20 |
113.75000 +2.25 |
114.00 | 111.80 | 111.80 | 110,577 |
| 05 Oct 20 |
111.50000 -5.00 |
118.00 | 110.86 | 116.50 | 132,398 |
| 02 Oct 20 |
116.50000 +0.00 |
117.50 | 115.00 | 116.50 | 818,295 |
| 01 Oct 20 |
116.50000 +2.00 |
118.00 | 114.50 | 114.50 | 711,703 |
| 30 Sep 20 |
114.50000 +0.50 |
115.00 | 113.25 | 114.00 | 50,026 |
| 29 Sep 20 |
114.00000 +0.75 |
114.98 | 112.00 | 113.25 | 208,998 |
| 28 Sep 20 |
113.25000 -0.75 |
114.90 | 113.00 | 114.00 | 111,043 |
| 25 Sep 20 |
114.00000 -0.50 |
115.00 | 113.12 | 114.50 | 31,927 |
| 24 Sep 20 |
114.50000 -0.50 |
115.40 | 113.12 | 114.00 | 70,501 |
| 23 Sep 20 |
115.00000 -2.50 |
117.80 | 113.04 | 117.50 | 338,794 |
| 22 Sep 20 |
117.50000 +0.00 |
117.80 | 116.27 | 117.50 | 116,637 |
| 21 Sep 20 |
117.50000 -4.00 |
120.90 | 116.04 | 120.90 | 103,502 |
| 18 Sep 20 |
121.50000 +0.00 |
123.00 | 120.00 | 121.50 | 21,190 |
| 17 Sep 20 |
121.50000 -1.50 |
121.90 | 120.00 | 121.50 | 41,852 |
| 16 Sep 20 |
123.00000 +3.50 |
125.00 | 120.04 | 120.50 | 160,741 |
| 15 Sep 20 |
119.50000 -1.00 |
120.00 | 119.00 | 120.00 | 54,739 |
| 14 Sep 20 |
120.50000 -1.00 |
121.86 | 119.00 | 121.50 | 31,029 |
| 11 Sep 20 |
121.50000 +4.00 |
122.98 | 116.00 | 117.50 | 147,108 |
| 10 Sep 20 |
117.50000 +1.50 |
117.50 | 115.16 | 116.00 | 58,714 |
| 09 Sep 20 |
116.00000 -0.50 |
116.20 | 115.00 | 116.00 | 182,890 |
| 08 Sep 20 |
116.50000 +0.00 |
117.00 | 115.15 | 116.00 | 37,092 |
| 07 Sep 20 |
116.50000 +1.00 |
117.00 | 115.00 | 115.50 | 72,890 |
| 04 Sep 20 |
115.50000 +0.50 |
115.80 | 114.00 | 115.00 | 102,367 |
| 03 Sep 20 |
115.00000 +0.00 |
116.00 | 114.00 | 115.00 | 438,005 |
| 02 Sep 20 |
115.00000 +0.50 |
115.50 | 113.00 | 114.50 | 154,824 |
| 01 Sep 20 |
114.50000 -2.00 |
117.75 | 113.20 | 117.00 | 245,006 |
| 28 Aug 20 |
116.50000 -6.00 |
122.35 | 116.50 | 122.35 | 332,947 |
| 27 Aug 20 |
122.50000 -8.50 |
131.98 | 120.02 | 131.00 | 595,098 |
| 26 Aug 20 |
131.00000 +2.50 |
131.98 | 127.10 | 128.50 | 180,252 |
| 25 Aug 20 |
128.50000 -2.00 |
132.94 | 127.00 | 130.50 | 546,264 |
| 24 Aug 20 |
130.50000 +0.50 |
130.72 | 128.00 | 130.00 | 117,579 |
| 21 Aug 20 |
130.00000 +0.00 |
130.76 | 128.56 | 130.00 | 54,264 |
| 20 Aug 20 |
130.00000 -0.50 |
131.06 | 128.00 | 130.50 | 158,526 |
| 19 Aug 20 |
130.50000 +0.00 |
131.40 | 130.02 | 130.50 | 60,056 |
| 18 Aug 20 |
130.50000 +1.00 |
131.56 | 129.78 | 129.78 | 86,772 |
| 17 Aug 20 |
129.50000 -0.50 |
130.00 | 128.50 | 130.00 | 133,172 |
| 14 Aug 20 |
130.00000 +0.00 |
130.80 | 128.40 | 130.00 | 45,244 |
| 13 Aug 20 |
130.00000 +2.50 |
132.00 | 126.00 | 128.00 | 750,904 |
| 12 Aug 20 |
127.50000 +0.00 |
128.45 | 126.50 | 127.50 | 175,886 |
| 11 Aug 20 |
127.50000 +0.50 |
132.64 | 126.48 | 129.00 | 199,179 |
| 10 Aug 20 |
127.00000 +3.50 |
128.00 | 121.50 | 123.50 | 178,884 |
| 07 Aug 20 |
123.50000 +7.50 |
125.00 | 115.60 | 116.00 | 1,076,723 |
| 06 Aug 20 |
116.00000 +1.00 |
116.75 | 115.00 | 115.00 | 204,957 |
| 05 Aug 20 |
115.00000 +0.00 |
116.60 | 113.00 | 115.00 | 209,403 |
| 04 Aug 20 |
115.00000 +1.00 |
116.00 | 114.00 | 115.00 | 22,640 |
| 03 Aug 20 |
114.00000 -3.00 |
116.99 | 114.00 | 116.99 | 180,089 |
| 31 Jul 20 |
117.00000 +0.00 |
117.50 | 116.00 | 117.00 | 54,697 |
| 30 Jul 20 |
117.00000 -1.00 |
117.75 | 116.00 | 117.75 | 81,192 |
| 29 Jul 20 |
118.00000 -1.00 |
119.37 | 117.75 | 119.00 | 57,593 |
| 28 Jul 20 |
119.00000 -0.50 |
119.50 | 118.32 | 119.50 | 25,336 |
| 27 Jul 20 |
119.50000 +1.50 |
120.00 | 116.86 | 118.00 | 95,550 |
| 24 Jul 20 |
118.00000 +3.00 |
120.50 | 115.00 | 116.00 | 93,758 |
| 23 Jul 20 |
115.00000 -2.00 |
118.60 | 115.00 | 117.00 | 99,149 |
| 22 Jul 20 |
117.00000 +1.50 |
117.00 | 115.01 | 115.50 | 46,013 |
| 21 Jul 20 |
115.50000 -1.50 |
118.00 | 115.00 | 117.00 | 205,617 |
| 20 Jul 20 |
117.00000 -1.50 |
118.65 | 112.50 | 118.50 | 280,376 |
| 17 Jul 20 |
118.50000 -0.02 |
119.50 | 118.00 | 119.00 | 116,915 |
| 16 Jul 20 |
118.52000 -4.48 |
121.00 | 118.52 | 121.00 | 252,169 |
| 15 Jul 20 |
123.00000 -0.96 |
123.50 | 120.40 | 123.50 | 78,182 |
| 14 Jul 20 |
123.96000 -0.04 |
123.96 | 123.50 | 123.96 | 26,551 |
| 13 Jul 20 |
124.00000 +0.00 |
124.28 | 123.02 | 124.00 | 206,201 |
| 10 Jul 20 |
124.00000 +0.50 |
124.50 | 122.25 | 123.50 | 41,325 |
| 09 Jul 20 |
123.50000 +0.00 |
124.85 | 122.00 | 123.50 | 206,924 |
| 08 Jul 20 |
123.50000 +1.86 |
124.96 | 121.00 | 123.00 | 30,639 |
| 07 Jul 20 |
121.64000 +0.14 |
121.64 | 120.00 | 121.50 | 580,112 |
| 06 Jul 20 |
121.50000 +0.10 |
121.50 | 120.03 | 121.50 | 297,900 |
| 03 Jul 20 |
121.40000 -0.10 |
121.40 | 120.15 | 121.40 | 66,556 |
| 02 Jul 20 |
121.50000 -1.04 |
122.15 | 120.00 | 122.15 | 241,660 |
| 01 Jul 20 |
122.54000 -0.46 |
122.54 | 121.00 | 122.54 | 118,805 |
| 30 Jun 20 |
123.00000 +0.00 |
123.30 | 119.00 | 123.00 | 40,481 |
| 29 Jun 20 |
123.00000 -0.25 |
123.90 | 121.00 | 123.50 | 138,516 |
| 26 Jun 20 |
123.25000 -1.00 |
124.08 | 121.00 | 124.08 | 183,835 |
| 25 Jun 20 |
124.25000 +0.50 |
124.50 | 123.50 | 123.75 | 147,886 |
| 24 Jun 20 |
123.75000 -0.50 |
124.25 | 123.00 | 124.25 | 1,303,666 |
| 23 Jun 20 |
124.24990 +0.00 |
124.25 | 123.50 | 124.25 | 771,037 |
| 22 Jun 20 |
124.25000 +0.25 |
125.00 | 123.00 | 124.00 | 219,765 |
| 19 Jun 20 |
124.00000 -2.00 |
125.74 | 123.00 | 125.74 | 230,251 |
| 18 Jun 20 |
126.00000 +0.00 |
126.30 | 125.10 | 126.00 | 267,818 |
| 17 Jun 20 |
126.00000 -1.00 |
127.40 | 125.00 | 127.00 | 123,828 |
| 16 Jun 20 |
127.00000 +1.50 |
129.00 | 124.25 | 125.50 | 219,047 |
| 15 Jun 20 |
125.50000 -0.50 |
126.14 | 123.00 | 126.00 | 164,776 |
| 12 Jun 20 |
126.00000 -1.50 |
133.00 | 125.00 | 127.50 | 427,902 |
| 11 Jun 20 |
127.50000 -5.50 |
132.00 | 126.25 | 132.00 | 353,727 |
| 10 Jun 20 |
133.00000 -1.00 |
134.52 | 130.55 | 133.50 | 301,330 |
| 09 Jun 20 |
134.00000 +3.50 |
134.90 | 129.50 | 130.50 | 635,959 |
| 08 Jun 20 |
130.50000 +4.50 |
135.00 | 125.58 | 126.00 | 818,560 |
| 05 Jun 20 |
126.00000 +4.50 |
126.40 | 122.15 | 124.00 | 553,893 |
| 04 Jun 20 |
121.50000 +0.50 |
122.00 | 120.00 | 121.00 | 164,125 |
| 03 Jun 20 |
121.00000 +0.00 |
122.00 | 120.00 | 121.00 | 294,071 |
| 02 Jun 20 |
121.00000 -0.50 |
123.50 | 119.51 | 121.00 | 599,080 |
| 01 Jun 20 |
121.50000 +2.00 |
122.00 | 119.00 | 119.50 | 1,083,936 |
| 29 May 20 |
119.50000 -0.25 |
120.75 | 118.00 | 119.75 | 212,618 |
| 28 May 20 |
119.75000 -1.25 |
122.00 | 117.00 | 121.00 | 233,968 |
| 27 May 20 |
121.00000 -2.00 |
123.90 | 118.00 | 122.50 | 908,761 |
| 26 May 20 |
123.00000 -1.00 |
125.00 | 123.00 | 124.00 | 386,649 |
| 22 May 20 |
124.00000 -3.50 |
127.90 | 123.00 | 127.50 | 334,507 |
| 21 May 20 |
127.50000 -1.50 |
130.00 | 126.50 | 129.00 | 427,447 |
| 20 May 20 |
129.00000 +2.00 |
130.90 | 126.75 | 127.00 | 543,999 |
| 19 May 20 |
127.00000 -1.00 |
128.40 | 126.00 | 128.00 | 447,478 |
| 18 May 20 |
128.00000 +4.00 |
133.20 | 125.64 | 128.50 | 1,389,888 |
| 15 May 20 |
124.00000 -4.00 |
128.80 | 124.00 | 128.00 | 479,292 |
| 14 May 20 |
128.00000 +1.00 |
129.99 | 125.00 | 127.00 | 485,811 |
| 13 May 20 |
127.00000 -1.50 |
129.00 | 124.00 | 128.50 | 668,366 |
| 12 May 20 |
128.50000 +11.50 |
131.60 | 122.10 | 122.10 | 2,501,107 |
| 11 May 20 |
117.00000 +0.00 |
122.00 | 115.00 | 117.00 | 492,736 |
| 07 May 20 |
117.00000 +2.50 |
117.98 | 113.30 | 114.50 | 321,057 |
| 06 May 20 |
114.50000 +0.00 |
116.00 | 113.30 | 114.50 | 132,147 |
| 05 May 20 |
114.50000 -0.50 |
116.50 | 113.18 | 115.00 | 87,869 |
| 04 May 20 |
115.00000 -1.00 |
117.00 | 113.50 | 116.00 | 238,122 |
| 01 May 20 |
116.00000 +0.00 |
116.98 | 115.00 | 116.00 | 121,471 |
| 30 Apr 20 |
116.00000 -2.50 |
117.00 | 112.10 | 117.00 | 240,459 |
| 29 Apr 20 |
118.50000 +4.50 |
119.50 | 112.56 | 114.00 | 416,774 |
| 28 Apr 20 |
114.00000 -0.50 |
116.00 | 112.48 | 114.00 | 164,342 |
| 27 Apr 20 |
114.50000 -1.50 |
116.07 | 109.40 | 116.00 | 399,525 |
| 24 Apr 20 |
116.00000 -1.00 |
119.00 | 114.00 | 117.00 | 150,663 |
| 23 Apr 20 |
117.00000 -1.00 |
117.70 | 115.00 | 117.00 | 185,426 |
| 22 Apr 20 |
118.00000 +1.00 |
119.96 | 117.00 | 117.00 | 101,713 |
| 21 Apr 20 |
117.00000 -7.00 |
124.50 | 115.40 | 124.00 | 309,586 |
| 20 Apr 20 |
124.00000 +15.50 |
126.00 | 108.00 | 108.50 | 984,608 |
| 17 Apr 20 |
108.50000 +4.50 |
110.00 | 102.00 | 104.00 | 247,338 |
| 16 Apr 20 |
104.00000 -3.00 |
106.00 | 102.00 | 104.00 | 189,222 |
| 15 Apr 20 |
107.00000 +5.00 |
108.00 | 100.00 | 102.00 | 336,678 |
| 14 Apr 20 |
102.00000 +9.00 |
104.00 | 93.50 | 93.50 | 977,873 |
| 09 Apr 20 |
93.00000 +4.00 |
94.00 | 89.50 | 89.50 | 171,338 |
| 08 Apr 20 |
89.00000 +3.00 |
89.91 | 85.00 | 86.00 | 1,899,929 |
| 07 Apr 20 |
86.00000 +4.00 |
86.98 | 80.00 | 82.00 | 854,888 |
| 06 Apr 20 |
82.00000 +3.50 |
84.00 | 77.00 | 78.50 | 342,554 |
| 03 Apr 20 |
78.50000 +2.00 |
80.00 | 77.88 | 77.88 | 171,782 |
| 02 Apr 20 |
76.50000 -1.00 |
79.00 | 74.00 | 77.50 | 241,314 |
| 01 Apr 20 |
77.50000 +0.00 |
78.70 | 76.00 | 77.50 | 378,836 |
| 31 Mar 20 |
77.50000 +4.50 |
79.76 | 73.88 | 73.88 | 123,014 |
| 30 Mar 20 |
73.00000 +2.00 |
73.88 | 70.00 | 71.00 | 312,533 |
| 27 Mar 20 |
71.00000 -0.50 |
72.00 | 70.00 | 71.00 | 54,081 |
| 26 Mar 20 |
71.50000 -1.50 |
73.00 | 71.00 | 73.00 | 220,246 |
| 25 Mar 20 |
73.00000 -2.00 |
75.00 | 73.00 | 74.50 | 186,451 |
| 24 Mar 20 |
75.00000 -1.50 |
76.60 | 75.00 | 76.50 | 30,337 |
| 23 Mar 20 |
76.50000 +0.00 |
76.90 | 75.00 | 76.50 | 241,288 |
| 20 Mar 20 |
76.50000 +0.00 |
77.34 | 75.00 | 76.50 | 655,526 |
| 19 Mar 20 |
76.50000 -0.50 |
78.36 | 75.00 | 77.00 | 48,484 |
| 18 Mar 20 |
77.00000 -0.50 |
78.82 | 76.50 | 77.50 | 891,181 |
| 17 Mar 20 |
77.50000 +0.00 |
78.82 | 76.00 | 78.00 | 183,614 |
| 16 Mar 20 |
77.50000 +1.50 |
79.60 | 77.00 | 77.00 | 739,660 |
| 13 Mar 20 |
76.00000 +1.00 |
77.00 | 74.00 | 75.00 | 1,265,431 |
| 12 Mar 20 |
75.00000 -1.00 |
77.00 | 73.48 | 75.00 | 2,172,026 |
| 11 Mar 20 |
76.00000 -0.50 |
77.00 | 75.20 | 76.00 | 42,855 |
| 10 Mar 20 |
76.50000 -0.35 |
77.00 | 76.00 | 76.00 | 122,030 |
| 09 Mar 20 |
76.85000 -3.15 |
78.00 | 76.85 | 76.85 | 61,012 |
| 06 Mar 20 |
80.00000 +0.00 |
83.17 | 79.72 | 82.00 | 1,088,484 |