FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Haleon PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
375.89999 -1.10 |
381.60 | 374.90 | 380.10 | 29,055,180 |
| 19 Oct 26 |
377.00000 +1.90 |
378.50 | 374.40 | 375.80 | 23,936,646 |
| 16 Oct 26 |
375.10001 +0.30 |
375.10 | 369.20 | 369.30 | 20,368,394 |
| 15 Oct 26 |
374.79999 +12.70 |
433.60 | 366.10 | 366.40 | 30,850,102 |
| 14 Oct 26 |
362.10001 +7.00 |
362.30 | 353.05 | 354.50 | 22,724,016 |
| 13 Oct 26 |
355.10001 +0.30 |
360.90 | 354.10 | 358.40 | 28,246,194 |
| 12 Oct 26 |
354.79999 +5.60 |
355.40 | 350.20 | 351.20 | 12,100,317 |
| 09 Oct 26 |
349.20001 +4.90 |
351.50 | 347.70 | 349.40 | 105,237,952 |
| 08 Oct 26 |
344.29999 +1.90 |
344.70 | 335.40 | 339.20 | 31,009,546 |
| 07 Oct 26 |
342.39999 +8.40 |
345.00 | 334.00 | 334.00 | 40,465,392 |
| 06 Oct 26 |
334.00000 +3.20 |
336.20 | 330.50 | 332.70 | 21,497,668 |
| 05 Oct 26 |
330.79999 +2.50 |
334.20 | 330.40 | 330.80 | 24,982,096 |
| 02 Oct 26 |
328.29999 +0.50 |
332.60 | 324.80 | 325.00 | 27,426,392 |
| 01 Oct 26 |
327.79999 -9.80 |
337.63 | 325.20 | 333.60 | 26,596,070 |
| 30 Sep 26 |
337.60001 +0.50 |
341.70 | 337.00 | 339.00 | 35,694,940 |
| 29 Sep 26 |
337.10001 -3.10 |
340.90 | 336.20 | 340.90 | 37,836,720 |
| 28 Sep 26 |
340.20001 -2.50 |
345.40 | 339.70 | 340.00 | 23,909,292 |
| 25 Sep 26 |
342.70001 -2.20 |
344.90 | 340.60 | 342.80 | 32,861,014 |
| 24 Sep 26 |
344.89999 +3.30 |
350.10 | 342.50 | 343.10 | 23,142,256 |
| 23 Sep 26 |
341.60001 -1.00 |
345.90 | 338.70 | 340.70 | 30,268,162 |
| 22 Sep 26 |
342.60001 -0.20 |
346.60 | 342.40 | 343.30 | 39,395,760 |
| 21 Sep 26 |
342.79999 +2.10 |
343.80 | 339.00 | 342.20 | 64,108,116 |
| 18 Sep 26 |
340.70001 +1.00 |
344.50 | 339.50 | 341.20 | 63,915,004 |
| 17 Sep 26 |
339.70001 -0.10 |
341.60 | 336.10 | 340.50 | 41,125,484 |
| 16 Sep 26 |
339.79999 -0.70 |
341.70 | 337.50 | 338.50 | 13,491,029 |
| 15 Sep 26 |
340.50000 -1.70 |
343.10 | 336.60 | 342.00 | 23,713,180 |
| 14 Sep 26 |
342.20001 +8.40 |
345.90 | 336.80 | 337.80 | 24,907,724 |
| 11 Sep 26 |
333.79999 -2.40 |
337.60 | 333.40 | 336.60 | 23,434,632 |
| 10 Sep 26 |
336.20001 +1.40 |
339.10 | 333.00 | 335.70 | 37,295,360 |
| 09 Sep 26 |
334.79999 -2.50 |
338.70 | 333.20 | 335.90 | 30,262,720 |
| 08 Sep 26 |
337.29999 -6.00 |
344.90 | 335.20 | 342.20 | 26,975,304 |
| 07 Sep 26 |
343.29999 -9.50 |
349.40 | 343.30 | 348.70 | 23,818,596 |
| 04 Sep 26 |
352.79999 -4.80 |
361.85 | 350.60 | 357.20 | 42,934,648 |
| 03 Sep 26 |
357.60001 -8.40 |
365.43 | 355.20 | 365.10 | 21,137,056 |
| 02 Sep 26 |
366.00000 -3.90 |
370.30 | 364.50 | 370.20 | 23,758,744 |
| 01 Sep 26 |
369.89999 +1.70 |
373.70 | 361.70 | 361.70 | 25,449,300 |
| 28 Aug 26 |
368.20001 -1.30 |
370.60 | 366.00 | 369.50 | 18,171,868 |
| 27 Aug 26 |
369.50000 -3.80 |
370.80 | 364.70 | 370.60 | 17,908,866 |
| 26 Aug 26 |
373.29999 +3.70 |
374.60 | 369.79 | 370.10 | 18,446,562 |
| 25 Aug 26 |
369.60001 -0.20 |
369.60 | 365.30 | 369.50 | 20,004,842 |
| 24 Aug 26 |
369.79999 +6.70 |
370.60 | 361.90 | 363.10 | 19,864,564 |
| 21 Aug 26 |
363.10001 +3.20 |
363.50 | 358.10 | 359.50 | 14,337,096 |
| 20 Aug 26 |
359.89999 +2.00 |
360.50 | 355.80 | 358.20 | 20,882,954 |
| 19 Aug 26 |
357.89999 +2.30 |
362.30 | 355.00 | 357.00 | 23,666,788 |
| 18 Aug 26 |
355.60001 +5.40 |
357.20 | 348.80 | 350.00 | 21,852,262 |
| 17 Aug 26 |
350.20001 -5.40 |
356.20 | 350.20 | 356.20 | 11,334,907 |
| 14 Aug 26 |
355.60001 -2.30 |
359.10 | 354.20 | 358.50 | 6,422,331 |
| 13 Aug 26 |
357.89999 -2.00 |
360.10 | 355.70 | 359.00 | 13,056,164 |
| 12 Aug 26 |
359.89999 -5.50 |
364.90 | 358.20 | 364.70 | 13,624,911 |
| 11 Aug 26 |
365.39999 +0.20 |
367.80 | 363.60 | 365.10 | 13,876,144 |
| 10 Aug 26 |
365.20001 -4.20 |
371.27 | 360.50 | 371.10 | 10,044,580 |
| 07 Aug 26 |
369.39999 -1.20 |
372.10 | 366.00 | 370.20 | 19,877,700 |
| 06 Aug 26 |
370.60001 +4.90 |
374.60 | 367.50 | 371.00 | 23,238,100 |
| 05 Aug 26 |
365.70001 +8.00 |
367.00 | 361.00 | 361.00 | 18,893,238 |
| 04 Aug 26 |
357.70001 -4.60 |
362.40 | 355.72 | 362.40 | 15,092,746 |
| 03 Aug 26 |
362.29999 -1.00 |
369.00 | 359.90 | 362.60 | 18,642,372 |
| 31 Jul 26 |
363.29999 -5.30 |
371.30 | 362.70 | 369.70 | 25,724,526 |
| 30 Jul 26 |
368.60001 -11.10 |
379.60 | 367.00 | 375.80 | 27,282,180 |
| 29 Jul 26 |
379.70001 -1.20 |
381.91 | 372.50 | 381.50 | 36,335,260 |
| 28 Jul 26 |
380.89999 +10.70 |
384.05 | 372.60 | 372.60 | 29,790,922 |
| 27 Jul 26 |
370.20001 +6.70 |
373.10 | 365.70 | 366.40 | 24,375,692 |
| 24 Jul 26 |
363.50000 +1.90 |
365.30 | 360.20 | 360.40 | 12,865,400 |
| 23 Jul 26 |
361.60001 -4.30 |
364.90 | 358.40 | 364.10 | 15,272,042 |
| 22 Jul 26 |
365.89999 -2.70 |
373.10 | 364.50 | 368.60 | 20,492,364 |
| 21 Jul 26 |
368.60001 -2.40 |
372.20 | 367.20 | 371.70 | 23,392,416 |
| 20 Jul 26 |
371.00000 -2.30 |
372.80 | 368.10 | 370.40 | 18,087,140 |
| 17 Jul 26 |
373.29999 +3.20 |
377.50 | 372.00 | 373.80 | 20,562,808 |
| 16 Jul 26 |
370.10001 +10.90 |
370.10 | 356.30 | 357.40 | 17,624,000 |
| 15 Jul 26 |
359.20001 -1.10 |
361.60 | 354.10 | 360.00 | 22,047,852 |
| 14 Jul 26 |
360.29999 -4.70 |
365.00 | 359.00 | 364.60 | 11,985,938 |
| 13 Jul 26 |
365.00000 +3.20 |
367.80 | 361.70 | 362.80 | 10,734,948 |
| 10 Jul 26 |
361.79999 +1.60 |
363.90 | 359.20 | 361.40 | 13,150,230 |
| 09 Jul 26 |
360.20001 -3.30 |
362.70 | 358.50 | 361.10 | 11,208,254 |
| 08 Jul 26 |
363.50000 -1.90 |
364.97 | 360.70 | 363.70 | 12,214,868 |
| 07 Jul 26 |
365.39999 +6.90 |
369.40 | 360.50 | 362.10 | 37,490,436 |
| 06 Jul 26 |
358.50000 -5.80 |
367.50 | 357.20 | 365.10 | 14,010,697 |
| 03 Jul 26 |
364.29999 +3.90 |
364.30 | 357.50 | 361.30 | 12,997,054 |
| 02 Jul 26 |
360.39999 +9.90 |
363.50 | 351.83 | 352.80 | 36,022,192 |
| 01 Jul 26 |
350.50000 +2.80 |
355.30 | 348.50 | 349.60 | 22,634,580 |
| 30 Jun 26 |
347.70001 -0.70 |
355.20 | 347.70 | 352.40 | 32,214,840 |
| 29 Jun 26 |
348.39999 +0.10 |
350.70 | 344.20 | 348.00 | 16,352,672 |
| 26 Jun 26 |
348.29999 +0.10 |
350.00 | 346.40 | 347.80 | 15,835,672 |
| 25 Jun 26 |
348.20001 +0.20 |
351.20 | 344.60 | 347.10 | 31,598,316 |
| 24 Jun 26 |
348.00000 +14.30 |
349.20 | 336.90 | 337.00 | 25,027,912 |
| 23 Jun 26 |
333.70001 +2.10 |
335.90 | 329.60 | 330.10 | 15,860,546 |
| 22 Jun 26 |
331.60001 -2.40 |
333.90 | 329.30 | 332.60 | 21,244,444 |
| 19 Jun 26 |
334.00000 +0.20 |
337.30 | 331.90 | 335.60 | 42,461,496 |
| 18 Jun 26 |
333.79999 -0.80 |
333.80 | 328.40 | 331.00 | 48,018,376 |
| 17 Jun 26 |
334.60001 +1.30 |
336.40 | 331.80 | 334.10 | 36,814,180 |
| 16 Jun 26 |
333.29999 -1.80 |
335.70 | 330.80 | 334.70 | 35,807,448 |
| 15 Jun 26 |
335.10001 -1.70 |
341.90 | 334.70 | 337.20 | 19,059,362 |
| 12 Jun 26 |
336.79999 +2.80 |
337.40 | 331.40 | 332.30 | 19,005,082 |
| 11 Jun 26 |
334.00000 -4.10 |
339.10 | 334.00 | 336.60 | 34,844,216 |
| 10 Jun 26 |
338.10001 +2.60 |
340.10 | 333.60 | 338.40 | 23,919,708 |
| 09 Jun 26 |
335.50000 +4.50 |
336.70 | 329.00 | 330.20 | 30,631,152 |
| 08 Jun 26 |
331.00000 -6.00 |
339.69 | 330.30 | 339.40 | 27,512,360 |
| 05 Jun 26 |
337.00000 +7.20 |
337.10 | 331.00 | 332.10 | 16,115,150 |
| 04 Jun 26 |
329.79999 +8.60 |
331.90 | 324.00 | 326.10 | 42,138,676 |
| 03 Jun 26 |
321.20001 +0.30 |
324.05 | 317.80 | 321.90 | 27,156,868 |
| 02 Jun 26 |
320.89999 -5.90 |
327.80 | 319.80 | 326.90 | 21,951,184 |
| 01 Jun 26 |
326.79999 -9.90 |
334.30 | 326.80 | 333.20 | 21,693,012 |
| 29 May 26 |
336.70001 -4.90 |
342.60 | 336.00 | 342.00 | 39,828,100 |
| 28 May 26 |
341.60001 -5.10 |
344.80 | 340.50 | 344.00 | 12,510,163 |
| 27 May 26 |
346.70001 +4.80 |
346.70 | 341.14 | 341.20 | 13,784,574 |
| 26 May 26 |
341.89999 -1.90 |
346.50 | 341.60 | 344.80 | 15,283,709 |
| 22 May 26 |
343.79999 +1.50 |
345.11 | 342.00 | 344.10 | 14,662,054 |
| 21 May 26 |
342.29999 +1.10 |
344.40 | 340.00 | 341.80 | 12,833,173 |
| 20 May 26 |
341.20001 -1.10 |
342.10 | 338.40 | 339.30 | 26,045,162 |
| 19 May 26 |
342.29999 +5.20 |
343.00 | 338.20 | 338.20 | 32,264,180 |
| 18 May 26 |
337.10001 +4.20 |
340.00 | 331.00 | 331.90 | 14,234,878 |
| 15 May 26 |
332.89999 +3.80 |
332.90 | 329.00 | 329.60 | 23,060,820 |
| 14 May 26 |
329.10001 -0.70 |
332.90 | 329.10 | 330.30 | 12,006,387 |
| 13 May 26 |
329.79999 -5.20 |
333.30 | 329.80 | 332.40 | 21,958,648 |
| 12 May 26 |
335.00000 +7.90 |
335.00 | 325.00 | 325.60 | 26,249,110 |
| 11 May 26 |
327.10001 -4.10 |
333.30 | 326.60 | 331.60 | 26,589,198 |
| 08 May 26 |
331.20001 -3.90 |
338.80 | 329.30 | 337.20 | 39,710,824 |
| 07 May 26 |
335.10001 +0.40 |
338.10 | 329.80 | 338.10 | 24,705,524 |
| 06 May 26 |
334.70001 +0.70 |
339.20 | 334.70 | 336.10 | 24,477,098 |
| 05 May 26 |
334.00000 -10.10 |
341.40 | 328.10 | 328.70 | 25,071,628 |
| 01 May 26 |
344.10001 +4.10 |
344.10 | 335.50 | 335.50 | 9,291,718 |
| 30 Apr 26 |
340.00000 +0.00 |
343.00 | 338.60 | 341.60 | 33,780,456 |
| 29 Apr 26 |
340.00000 -10.80 |
361.30 | 333.60 | 360.50 | 42,625,744 |
| 28 Apr 26 |
350.79999 +0.50 |
352.00 | 348.40 | 349.20 | 22,937,620 |
| 27 Apr 26 |
350.29999 -4.90 |
353.80 | 349.35 | 353.80 | 29,013,436 |
| 24 Apr 26 |
355.20001 +3.60 |
356.50 | 350.40 | 352.10 | 16,612,014 |
| 23 Apr 26 |
351.60001 +5.70 |
351.60 | 343.90 | 343.90 | 31,858,388 |
| 22 Apr 26 |
345.89999 -6.40 |
347.50 | 342.40 | 346.80 | 35,330,084 |
| 21 Apr 26 |
352.29999 -3.70 |
356.90 | 351.30 | 353.50 | 14,801,298 |
| 20 Apr 26 |
356.00000 -2.60 |
357.10 | 352.20 | 356.30 | 14,038,896 |
| 17 Apr 26 |
358.60001 +6.10 |
359.20 | 352.70 | 354.40 | 28,514,212 |
| 16 Apr 26 |
352.50000 -0.60 |
355.40 | 351.10 | 354.00 | 11,434,902 |
| 15 Apr 26 |
353.10001 -4.10 |
359.30 | 352.10 | 357.60 | 23,282,202 |
| 14 Apr 26 |
357.20001 -3.30 |
359.90 | 355.90 | 359.30 | 20,374,648 |
| 13 Apr 26 |
360.50000 -3.60 |
363.70 | 360.10 | 362.60 | 39,782,540 |
| 10 Apr 26 |
364.10001 -0.30 |
367.20 | 363.30 | 363.40 | 11,261,338 |
| 09 Apr 26 |
364.39999 -4.50 |
366.70 | 361.30 | 365.10 | 14,714,744 |
| 08 Apr 26 |
368.89999 -0.30 |
375.70 | 368.00 | 373.90 | 19,834,224 |
| 07 Apr 26 |
369.20001 -3.70 |
376.10 | 367.40 | 373.70 | 11,092,321 |
| 02 Apr 26 |
372.89999 +1.40 |
375.60 | 369.37 | 372.50 | 12,418,059 |
| 01 Apr 26 |
371.50000 -2.30 |
376.40 | 370.40 | 372.90 | 22,275,260 |
| 31 Mar 26 |
373.79999 -2.40 |
379.20 | 373.50 | 377.20 | 21,208,710 |
| 30 Mar 26 |
376.20001 +9.30 |
377.60 | 366.65 | 368.00 | 18,566,030 |
| 27 Mar 26 |
366.89999 +1.90 |
367.20 | 361.20 | 363.40 | 29,810,656 |
| 26 Mar 26 |
365.00000 +3.10 |
365.90 | 360.80 | 360.90 | 16,894,696 |
| 25 Mar 26 |
361.89999 +2.80 |
365.10 | 357.50 | 359.80 | 19,429,980 |
| 24 Mar 26 |
359.10001 -6.50 |
367.60 | 352.60 | 366.70 | 31,855,820 |
| 23 Mar 26 |
365.60001 -10.10 |
373.80 | 365.60 | 372.70 | 15,296,433 |
| 20 Mar 26 |
375.70001 -3.50 |
382.90 | 375.70 | 380.30 | 33,890,616 |
| 19 Mar 26 |
379.20001 -7.00 |
385.70 | 377.90 | 381.60 | 12,177,746 |
| 18 Mar 26 |
386.20001 -8.80 |
394.40 | 385.20 | 394.30 | 11,483,289 |
| 17 Mar 26 |
395.00000 +9.30 |
395.00 | 386.80 | 386.80 | 17,797,876 |
| 16 Mar 26 |
385.70001 +10.90 |
387.10 | 374.65 | 375.30 | 26,142,536 |
| 13 Mar 26 |
374.79999 +1.80 |
377.90 | 370.30 | 372.30 | 17,418,528 |
| 12 Mar 26 |
373.00000 +6.70 |
376.60 | 363.90 | 367.40 | 19,701,526 |
| 11 Mar 26 |
366.29999 -6.70 |
372.38 | 366.30 | 372.00 | 20,448,250 |
| 10 Mar 26 |
373.00000 -0.90 |
377.40 | 371.40 | 377.00 | 39,730,856 |
| 09 Mar 26 |
373.89999 -3.10 |
376.10 | 369.80 | 375.60 | 27,864,936 |
| 06 Mar 26 |
377.00000 -4.20 |
382.10 | 372.30 | 381.80 | 20,246,596 |
| 05 Mar 26 |
381.20001 -5.60 |
387.10 | 377.20 | 385.60 | 27,971,444 |
| 04 Mar 26 |
386.79999 -2.10 |
392.30 | 386.80 | 390.50 | 17,983,808 |
| 03 Mar 26 |
388.89999 -11.00 |
398.70 | 386.90 | 397.00 | 20,489,334 |
| 02 Mar 26 |
399.89999 -5.80 |
405.50 | 399.60 | 405.30 | 21,563,816 |
| 27 Feb 26 |
405.70001 +11.50 |
405.80 | 392.20 | 396.20 | 68,207,704 |
| 26 Feb 26 |
394.20001 +16.30 |
394.20 | 379.79 | 381.70 | 33,187,920 |
| 25 Feb 26 |
377.89999 -27.80 |
396.00 | 374.10 | 389.90 | 48,330,136 |
| 24 Feb 26 |
405.70001 -3.90 |
411.50 | 405.60 | 407.90 | 28,188,412 |
| 23 Feb 26 |
409.60001 +0.10 |
412.50 | 403.16 | 411.10 | 14,348,726 |
| 20 Feb 26 |
409.50000 +2.40 |
411.60 | 406.80 | 408.60 | 23,835,184 |
| 19 Feb 26 |
407.10001 -3.80 |
415.40 | 407.10 | 413.50 | 17,161,364 |
| 18 Feb 26 |
410.89999 +2.00 |
416.10 | 409.00 | 412.70 | 15,245,160 |
| 17 Feb 26 |
408.89999 +2.30 |
413.60 | 406.34 | 408.70 | 14,360,929 |
| 16 Feb 26 |
406.60001 -2.60 |
409.20 | 404.60 | 407.20 | 5,761,058 |
| 13 Feb 26 |
409.20001 +2.60 |
410.70 | 403.90 | 405.50 | 24,380,780 |
| 12 Feb 26 |
406.60001 +0.30 |
407.95 | 401.40 | 405.90 | 10,963,028 |
| 11 Feb 26 |
406.29999 +5.90 |
407.20 | 397.40 | 398.50 | 15,417,992 |
| 10 Feb 26 |
400.39999 +8.00 |
400.50 | 393.90 | 395.80 | 8,318,753 |
| 09 Feb 26 |
392.39999 -5.70 |
400.00 | 392.40 | 398.70 | 16,192,316 |
| 06 Feb 26 |
398.10001 -1.20 |
401.90 | 394.10 | 396.50 | 8,154,716 |
| 05 Feb 26 |
399.29999 +4.30 |
401.70 | 393.70 | 396.00 | 21,141,116 |
| 04 Feb 26 |
395.00000 +10.60 |
397.30 | 380.80 | 381.70 | 13,711,193 |
| 03 Feb 26 |
384.39999 +1.70 |
384.40 | 374.10 | 381.40 | 15,419,617 |
| 02 Feb 26 |
382.70001 +3.80 |
385.60 | 380.30 | 382.70 | 20,119,114 |
| 30 Jan 26 |
378.89999 +7.30 |
379.30 | 371.10 | 372.60 | 14,080,762 |
| 29 Jan 26 |
371.60001 -0.90 |
374.60 | 369.70 | 371.70 | 16,443,746 |
| 28 Jan 26 |
372.50000 -4.10 |
375.80 | 370.60 | 373.80 | 23,622,820 |
| 27 Jan 26 |
376.60001 -0.60 |
381.40 | 375.70 | 377.10 | 10,433,870 |
| 26 Jan 26 |
377.20001 -2.60 |
379.30 | 374.68 | 379.30 | 9,469,378 |
| 23 Jan 26 |
379.79999 +1.70 |
384.80 | 377.80 | 383.80 | 16,865,884 |
| 22 Jan 26 |
378.10001 +0.90 |
381.20 | 373.70 | 378.50 | 10,186,363 |
| 21 Jan 26 |
377.20001 +4.30 |
384.10 | 376.40 | 378.20 | 17,695,284 |
| 20 Jan 26 |
372.89999 +11.80 |
372.90 | 353.30 | 360.50 | 24,784,896 |
| 19 Jan 26 |
361.10001 -2.80 |
367.00 | 358.95 | 364.80 | 6,334,727 |
| 16 Jan 26 |
363.89999 +1.70 |
365.30 | 359.30 | 362.20 | 16,515,556 |
| 15 Jan 26 |
362.20001 -3.90 |
368.10 | 360.60 | 365.40 | 11,809,158 |
| 14 Jan 26 |
366.10001 +3.70 |
371.00 | 358.90 | 362.00 | 21,599,440 |
| 13 Jan 26 |
362.39999 +0.20 |
364.90 | 359.10 | 361.10 | 12,660,117 |
| 12 Jan 26 |
362.20001 -5.30 |
366.90 | 361.70 | 364.00 | 14,599,977 |
| 09 Jan 26 |
367.50000 -4.40 |
374.20 | 365.90 | 373.80 | 13,550,360 |
| 08 Jan 26 |
371.89999 -1.60 |
373.70 | 367.10 | 372.90 | 11,304,487 |
| 07 Jan 26 |
373.50000 -3.00 |
378.00 | 372.20 | 378.00 | 16,742,678 |
| 06 Jan 26 |
376.50000 +4.20 |
380.80 | 370.40 | 372.30 | 37,717,272 |
| 05 Jan 26 |
372.29999 +2.20 |
375.00 | 366.40 | 373.00 | 12,454,298 |
| 02 Jan 26 |
370.10001 -4.70 |
376.00 | 369.50 | 374.90 | 7,053,726 |
| 31 Dec 25 |
374.79999 +1.20 |
375.70 | 372.70 | 374.70 | 2,304,777 |
| 30 Dec 25 |
373.60001 +0.60 |
376.20 | 371.20 | 371.70 | 6,744,898 |
| 29 Dec 25 |
373.00000 +0.70 |
375.90 | 370.90 | 373.40 | 9,451,783 |
| 24 Dec 25 |
372.29999 +0.20 |
375.00 | 372.30 | 373.90 | 3,033,784 |
| 23 Dec 25 |
372.10001 +1.00 |
373.60 | 370.60 | 371.60 | 12,692,275 |
| 22 Dec 25 |
371.10001 -2.70 |
372.60 | 369.40 | 370.90 | 10,688,036 |
| 19 Dec 25 |
373.79999 +3.40 |
373.80 | 366.30 | 367.10 | 47,106,608 |
| 18 Dec 25 |
370.39999 +1.10 |
371.50 | 366.20 | 368.80 | 8,140,091 |
| 17 Dec 25 |
369.29999 +5.90 |
372.50 | 366.30 | 366.70 | 18,755,416 |
| 16 Dec 25 |
363.39999 -5.50 |
369.30 | 362.50 | 368.00 | 11,435,251 |
| 15 Dec 25 |
368.89999 +10.40 |
370.40 | 358.80 | 359.50 | 20,498,164 |
| 12 Dec 25 |
358.50000 -3.10 |
362.60 | 357.40 | 360.40 | 10,936,925 |
| 11 Dec 25 |
361.60001 +5.40 |
361.60 | 355.00 | 357.40 | 10,822,160 |
| 10 Dec 25 |
356.20001 +2.00 |
357.70 | 351.70 | 354.20 | 11,637,111 |
| 09 Dec 25 |
354.20001 -3.40 |
358.30 | 353.88 | 354.90 | 16,339,956 |
| 08 Dec 25 |
357.60001 -3.00 |
362.50 | 354.80 | 360.40 | 13,141,958 |
| 05 Dec 25 |
360.60001 +1.10 |
363.88 | 359.00 | 359.10 | 13,494,030 |
| 04 Dec 25 |
359.50000 -1.60 |
363.39 | 357.30 | 357.80 | 15,760,034 |
| 03 Dec 25 |
361.10001 -7.70 |
369.92 | 361.10 | 368.90 | 17,377,260 |
| 02 Dec 25 |
368.79999 -5.60 |
377.20 | 364.90 | 375.30 | 12,205,361 |
| 01 Dec 25 |
374.39999 +3.50 |
376.50 | 370.30 | 371.50 | 13,114,526 |
| 28 Nov 25 |
370.89999 +0.90 |
371.20 | 367.20 | 370.50 | 10,443,008 |
| 27 Nov 25 |
370.00000 -0.80 |
373.30 | 368.00 | 371.30 | 5,348,793 |
| 26 Nov 25 |
370.79999 -3.70 |
375.80 | 369.50 | 374.80 | 20,777,452 |
| 25 Nov 25 |
374.50000 +2.70 |
375.10 | 366.70 | 368.60 | 24,328,034 |
| 24 Nov 25 |
371.79999 -5.40 |
380.40 | 371.78 | 378.50 | 46,554,688 |
| 21 Nov 25 |
377.20001 +7.60 |
380.90 | 371.40 | 371.40 | 31,768,890 |
| 20 Nov 25 |
369.60001 +4.20 |
370.30 | 366.16 | 366.90 | 23,053,100 |
| 19 Nov 25 |
365.39999 -1.10 |
369.60 | 365.20 | 366.00 | 32,202,672 |
| 18 Nov 25 |
366.50000 -3.00 |
369.60 | 365.40 | 368.70 | 20,999,276 |
| 17 Nov 25 |
369.50000 +0.60 |
372.30 | 366.40 | 366.40 | 29,917,820 |
| 14 Nov 25 |
368.89999 -7.60 |
376.90 | 368.10 | 376.50 | 14,404,601 |
| 13 Nov 25 |
376.50000 -1.60 |
381.30 | 375.10 | 378.50 | 17,143,010 |
| 12 Nov 25 |
378.10001 +3.50 |
378.83 | 373.10 | 377.60 | 21,126,188 |
| 11 Nov 25 |
374.60001 +11.50 |
376.70 | 365.00 | 367.80 | 21,588,968 |
| 10 Nov 25 |
363.10001 +1.90 |
363.78 | 355.80 | 356.30 | 12,397,115 |
| 07 Nov 25 |
361.20001 +2.70 |
361.80 | 356.00 | 359.40 | 12,634,942 |
| 06 Nov 25 |
358.50000 +1.30 |
359.20 | 355.10 | 356.00 | 18,386,420 |
| 05 Nov 25 |
357.20001 -0.70 |
358.90 | 354.60 | 355.50 | 9,813,385 |
| 04 Nov 25 |
357.89999 +0.20 |
359.40 | 354.50 | 356.40 | 18,919,072 |
| 03 Nov 25 |
357.70001 +3.60 |
366.30 | 353.10 | 354.00 | 13,716,511 |
| 31 Oct 25 |
354.10001 +3.30 |
359.70 | 350.60 | 350.80 | 21,725,216 |
| 30 Oct 25 |
350.79999 +5.90 |
365.00 | 339.40 | 365.00 | 54,077,388 |
| 29 Oct 25 |
344.89999 +1.20 |
348.30 | 342.30 | 342.30 | 10,861,384 |
| 28 Oct 25 |
343.70001 -2.20 |
347.50 | 342.50 | 347.20 | 12,817,575 |
| 27 Oct 25 |
345.89999 -4.50 |
349.20 | 345.80 | 347.90 | 13,878,589 |
| 24 Oct 25 |
350.39999 -0.80 |
351.80 | 348.30 | 350.40 | 7,280,793 |
| 23 Oct 25 |
351.20001 -3.30 |
353.30 | 350.00 | 352.10 | 10,362,538 |
| 22 Oct 25 |
354.50000 +5.70 |
355.60 | 347.20 | 350.10 | 38,397,824 |
| 21 Oct 25 |
348.79999 -2.40 |
353.20 | 348.30 | 351.90 | 22,133,988 |
| 20 Oct 25 |
351.20001 -0.60 |
352.70 | 349.60 | 350.10 | 27,507,788 |
| 17 Oct 25 |
351.79999 +6.70 |
352.00 | 341.40 | 342.90 | 20,876,700 |
| 16 Oct 25 |
345.10001 +3.50 |
347.60 | 340.70 | 343.10 | 12,419,814 |
| 15 Oct 25 |
341.60001 -1.90 |
345.90 | 341.00 | 341.80 | 13,173,569 |
| 14 Oct 25 |
343.50000 +1.40 |
347.10 | 342.05 | 342.50 | 18,899,904 |
| 13 Oct 25 |
342.10001 +3.50 |
342.10 | 337.00 | 339.50 | 45,529,528 |
| 10 Oct 25 |
338.60001 -1.50 |
341.90 | 338.20 | 341.60 | 26,883,056 |
| 09 Oct 25 |
340.10001 -0.70 |
346.30 | 336.90 | 340.40 | 30,698,276 |
| 08 Oct 25 |
340.79999 +10.50 |
340.80 | 329.10 | 329.10 | 51,422,332 |
| 07 Oct 25 |
330.29999 +3.40 |
332.90 | 326.10 | 326.10 | 17,490,888 |
| 06 Oct 25 |
326.89999 -4.40 |
330.10 | 325.20 | 329.20 | 12,789,534 |
| 03 Oct 25 |
331.29999 +1.60 |
333.00 | 326.80 | 328.00 | 18,604,532 |
| 02 Oct 25 |
329.70001 -3.40 |
333.75 | 329.30 | 333.10 | 18,483,728 |
| 01 Oct 25 |
333.10001 +0.70 |
337.80 | 331.73 | 335.00 | 22,933,440 |
| 30 Sep 25 |
332.39999 +1.90 |
333.30 | 328.40 | 329.30 | 32,045,520 |
| 29 Sep 25 |
330.50000 +0.50 |
331.80 | 328.70 | 329.10 | 15,579,701 |
| 26 Sep 25 |
330.00000 +3.40 |
330.00 | 325.10 | 325.60 | 26,068,584 |
| 25 Sep 25 |
326.60001 -3.70 |
330.30 | 325.90 | 330.30 | 23,447,672 |
| 24 Sep 25 |
330.29999 -0.40 |
332.50 | 327.57 | 328.40 | 34,755,504 |
| 23 Sep 25 |
330.70001 -1.90 |
333.33 | 329.70 | 330.90 | 24,887,932 |
| 22 Sep 25 |
332.60001 -5.80 |
337.10 | 274.40 | 336.20 | 18,278,520 |
| 19 Sep 25 |
338.39999 -1.70 |
342.40 | 338.20 | 338.80 | 54,692,008 |
| 18 Sep 25 |
340.10001 -1.80 |
345.30 | 340.10 | 344.10 | 24,113,180 |
| 17 Sep 25 |
341.89999 +2.20 |
344.00 | 340.40 | 341.00 | 17,174,500 |
| 16 Sep 25 |
339.70001 -17.00 |
351.20 | 335.10 | 341.90 | 33,839,384 |
| 15 Sep 25 |
356.70001 -5.20 |
361.50 | 355.70 | 360.90 | 13,537,403 |
| 12 Sep 25 |
361.89999 -2.20 |
366.10 | 361.90 | 364.40 | 16,206,590 |
| 11 Sep 25 |
364.10001 -0.90 |
367.40 | 362.00 | 365.90 | 11,386,626 |
| 10 Sep 25 |
365.00000 +4.90 |
371.50 | 360.20 | 369.20 | 20,768,264 |
| 09 Sep 25 |
360.10001 +1.10 |
362.20 | 359.40 | 360.20 | 13,225,912 |
| 08 Sep 25 |
359.00000 -6.70 |
364.90 | 358.40 | 364.30 | 22,949,694 |
| 05 Sep 25 |
365.70001 -1.50 |
368.90 | 364.60 | 367.70 | 11,189,701 |
| 04 Sep 25 |
367.20001 -3.50 |
373.20 | 367.20 | 370.00 | 15,738,305 |
| 03 Sep 25 |
370.70001 +7.50 |
370.70 | 363.20 | 364.60 | 16,072,287 |
| 02 Sep 25 |
363.20001 +2.50 |
367.80 | 359.30 | 360.00 | 30,480,164 |
| 01 Sep 25 |
360.70001 -2.20 |
366.10 | 359.95 | 365.20 | 10,326,516 |
| 29 Aug 25 |
362.89999 +2.90 |
364.60 | 359.00 | 359.00 | 15,334,729 |
| 28 Aug 25 |
360.00000 -2.30 |
364.10 | 359.80 | 362.60 | 17,563,224 |
| 27 Aug 25 |
362.29999 +4.50 |
363.73 | 358.20 | 358.80 | 12,228,516 |
| 26 Aug 25 |
357.79999 -6.70 |
363.30 | 355.60 | 359.80 | 25,127,134 |
| 22 Aug 25 |
364.50000 -1.30 |
369.40 | 364.10 | 364.80 | 12,610,808 |
| 21 Aug 25 |
365.79999 -3.40 |
369.50 | 365.00 | 369.50 | 10,209,032 |
| 20 Aug 25 |
369.20001 +8.50 |
369.40 | 360.50 | 361.20 | 13,159,805 |
| 19 Aug 25 |
360.70001 +0.20 |
361.60 | 358.50 | 360.30 | 11,693,692 |
| 18 Aug 25 |
360.50000 +4.10 |
360.50 | 355.90 | 359.20 | 23,124,078 |
| 15 Aug 25 |
356.39999 -1.50 |
360.10 | 354.80 | 357.80 | 12,173,349 |
| 14 Aug 25 |
357.89999 -1.10 |
360.50 | 356.70 | 357.70 | 33,854,716 |
| 13 Aug 25 |
359.00000 +4.00 |
359.00 | 354.60 | 356.20 | 11,390,500 |
| 12 Aug 25 |
355.00000 +2.20 |
356.10 | 353.20 | 354.00 | 13,689,400 |
| 11 Aug 25 |
352.79999 -2.40 |
357.10 | 352.20 | 354.90 | 9,244,248 |
| 08 Aug 25 |
355.20001 +2.20 |
356.20 | 353.50 | 354.40 | 16,606,660 |
| 07 Aug 25 |
353.00000 +4.90 |
354.60 | 346.30 | 346.80 | 28,185,330 |
| 06 Aug 25 |
348.10001 -1.70 |
350.50 | 346.20 | 349.80 | 23,605,712 |
| 05 Aug 25 |
349.79999 -6.00 |
357.60 | 347.40 | 356.60 | 22,691,312 |
| 04 Aug 25 |
355.79999 -9.60 |
365.45 | 355.80 | 365.40 | 16,613,939 |
| 01 Aug 25 |
365.39999 +5.90 |
368.50 | 357.40 | 357.40 | 22,140,230 |
| 31 Jul 25 |
359.50000 -5.40 |
364.70 | 346.10 | 353.60 | 42,159,952 |
| 30 Jul 25 |
364.89999 -2.30 |
368.30 | 363.50 | 367.00 | 16,842,740 |
| 29 Jul 25 |
367.20001 +3.20 |
370.30 | 361.60 | 361.60 | 20,882,260 |
| 28 Jul 25 |
364.00000 -1.50 |
368.69 | 362.10 | 367.80 | 9,900,848 |
| 25 Jul 25 |
365.50000 +0.50 |
367.10 | 363.50 | 363.90 | 17,577,892 |
| 24 Jul 25 |
365.00000 +6.50 |
369.40 | 358.50 | 358.50 | 25,442,280 |
| 23 Jul 25 |
358.50000 +3.50 |
360.60 | 356.20 | 358.60 | 21,763,640 |
| 22 Jul 25 |
355.00000 +0.70 |
356.20 | 350.97 | 352.40 | 34,056,872 |
| 21 Jul 25 |
354.29999 -4.40 |
357.80 | 351.80 | 356.70 | 14,487,830 |
| 18 Jul 25 |
358.70001 -0.10 |
359.61 | 357.19 | 358.10 | 13,940,950 |
| 17 Jul 25 |
358.79999 -1.20 |
361.00 | 357.35 | 359.10 | 14,377,950 |
| 16 Jul 25 |
360.00000 -3.40 |
365.60 | 360.00 | 363.00 | 48,986,912 |
| 15 Jul 25 |
363.39999 -3.80 |
368.50 | 363.10 | 367.10 | 9,242,167 |
| 14 Jul 25 |
367.20001 -0.20 |
369.40 | 366.00 | 368.20 | 12,148,520 |
| 11 Jul 25 |
367.39999 -4.80 |
372.90 | 366.80 | 372.30 | 12,631,100 |
| 10 Jul 25 |
372.20001 +5.00 |
372.40 | 369.50 | 369.50 | 31,608,140 |
| 09 Jul 25 |
367.20001 -4.00 |
370.90 | 367.20 | 368.10 | 14,308,000 |
| 08 Jul 25 |
371.20001 -0.10 |
371.70 | 367.40 | 370.40 | 26,872,060 |
| 07 Jul 25 |
371.29999 -6.60 |
379.00 | 368.30 | 377.90 | 14,696,290 |
| 04 Jul 25 |
377.89999 +4.80 |
378.10 | 371.80 | 372.90 | 20,578,340 |
| 03 Jul 25 |
373.10001 +0.60 |
374.60 | 371.30 | 372.00 | 15,165,190 |
| 02 Jul 25 |
372.50000 -3.10 |
374.80 | 370.50 | 373.90 | 20,208,800 |
| 01 Jul 25 |
375.60001 +1.20 |
376.00 | 370.69 | 374.00 | 38,731,312 |
| 30 Jun 25 |
374.39999 -3.90 |
378.88 | 374.10 | 377.50 | 20,320,520 |
| 27 Jun 25 |
378.29999 +0.70 |
381.00 | 375.10 | 376.90 | 21,061,910 |
| 26 Jun 25 |
377.60001 -5.80 |
384.40 | 377.40 | 384.20 | 31,240,060 |
| 25 Jun 25 |
383.39999 +0.60 |
384.90 | 380.10 | 382.10 | 21,136,600 |
| 24 Jun 25 |
382.79999 -1.20 |
388.50 | 382.80 | 386.90 | 27,491,700 |
| 23 Jun 25 |
384.00000 -0.50 |
388.00 | 381.10 | 382.40 | 11,533,880 |
| 20 Jun 25 |
384.50000 +2.00 |
388.20 | 382.40 | 383.90 | 70,145,672 |
| 19 Jun 25 |
382.50000 -1.80 |
385.10 | 382.47 | 382.70 | 9,244,048 |
| 18 Jun 25 |
384.29999 -0.70 |
386.70 | 382.40 | 382.80 | 25,285,490 |
| 17 Jun 25 |
385.00000 -6.00 |
389.00 | 384.30 | 388.60 | 17,715,368 |
| 16 Jun 25 |
391.00000 -5.10 |
393.80 | 388.50 | 392.50 | 21,094,600 |
| 13 Jun 25 |
396.10001 -3.90 |
399.80 | 394.50 | 397.90 | 13,511,800 |
| 12 Jun 25 |
400.00000 +1.70 |
400.50 | 396.80 | 397.20 | 11,982,490 |
| 11 Jun 25 |
398.29999 +1.10 |
400.20 | 396.30 | 398.50 | 10,935,980 |
| 10 Jun 25 |
397.20001 -0.60 |
399.60 | 395.20 | 397.60 | 12,292,980 |
| 09 Jun 25 |
397.79999 -7.40 |
405.70 | 396.70 | 404.50 | 30,677,770 |
| 06 Jun 25 |
405.20001 +1.90 |
406.50 | 401.68 | 404.90 | 9,153,663 |
| 05 Jun 25 |
403.29999 +4.30 |
405.00 | 397.80 | 398.70 | 17,202,720 |
| 04 Jun 25 |
399.00000 -6.10 |
406.30 | 396.95 | 405.30 | 27,712,760 |
| 03 Jun 25 |
405.10001 -9.30 |
417.10 | 405.05 | 417.10 | 26,322,230 |
| 02 Jun 25 |
414.39999 +0.50 |
417.80 | 412.10 | 415.90 | 21,221,288 |
| 30 May 25 |
413.89999 -1.30 |
419.50 | 413.88 | 416.60 | 80,249,520 |
| 29 May 25 |
415.20001 +0.00 |
418.20 | 412.00 | 417.40 | 14,651,170 |
| 28 May 25 |
415.20001 +1.90 |
417.70 | 413.00 | 413.00 | 29,611,220 |
| 27 May 25 |
413.29999 +1.70 |
419.21 | 413.30 | 415.10 | 29,170,188 |
| 23 May 25 |
411.60001 +0.10 |
415.30 | 409.10 | 412.60 | 24,930,360 |
| 22 May 25 |
411.50000 -2.20 |
415.80 | 409.60 | 413.60 | 13,998,610 |
| 21 May 25 |
413.70001 +4.70 |
413.70 | 407.10 | 409.20 | 16,969,170 |
| 20 May 25 |
409.00000 +3.20 |
411.40 | 405.90 | 407.00 | 12,050,890 |
| 19 May 25 |
405.79999 +1.80 |
406.50 | 403.20 | 404.60 | 11,596,420 |
| 16 May 25 |
404.00000 +2.40 |
406.50 | 401.60 | 404.00 | 19,172,212 |
| 15 May 25 |
401.60001 +7.20 |
401.60 | 392.20 | 393.00 | 55,531,672 |
| 14 May 25 |
394.39999 -1.60 |
399.60 | 391.00 | 396.50 | 18,695,750 |
| 13 May 25 |
396.00000 -8.00 |
406.50 | 392.50 | 405.10 | 18,518,028 |
| 12 May 25 |
404.00000 -2.80 |
406.10 | 399.60 | 405.10 | 24,516,448 |
| 09 May 25 |
406.79999 +7.60 |
407.00 | 402.70 | 406.20 | 18,792,100 |
| 08 May 25 |
399.20001 -4.00 |
406.70 | 398.40 | 406.00 | 19,870,590 |
| 07 May 25 |
403.20001 +2.70 |
403.20 | 396.00 | 399.20 | 54,596,520 |
| 06 May 25 |
400.50000 +2.10 |
403.20 | 396.80 | 400.00 | 39,140,264 |
| 02 May 25 |
398.39999 +9.70 |
405.10 | 386.00 | 386.00 | 23,544,090 |
| 01 May 25 |
388.70001 +12.30 |
390.80 | 374.20 | 376.30 | 16,038,250 |
| 30 Apr 25 |
376.39999 -1.00 |
378.20 | 368.20 | 377.30 | 33,201,192 |
| 29 Apr 25 |
377.39999 +0.80 |
380.18 | 374.40 | 378.90 | 14,854,100 |
| 28 Apr 25 |
376.60001 -0.90 |
380.10 | 376.16 | 378.10 | 35,786,660 |
| 25 Apr 25 |
377.50000 +0.90 |
379.80 | 374.10 | 375.30 | 47,936,552 |
| 24 Apr 25 |
376.60001 -4.00 |
380.80 | 375.20 | 377.10 | 33,685,512 |
| 23 Apr 25 |
380.60001 -5.80 |
384.30 | 376.50 | 383.20 | 18,222,472 |
| 22 Apr 25 |
386.39999 +5.90 |
387.20 | 380.63 | 381.70 | 12,498,410 |
| 17 Apr 25 |
380.50000 -2.30 |
381.50 | 378.10 | 379.20 | 15,359,270 |
| 16 Apr 25 |
382.79999 +4.30 |
382.90 | 378.50 | 381.20 | 15,048,150 |
| 15 Apr 25 |
378.50000 -0.50 |
381.50 | 377.00 | 379.70 | 39,244,940 |
| 14 Apr 25 |
379.00000 +4.50 |
380.10 | 374.20 | 380.00 | 12,207,520 |
| 11 Apr 25 |
374.50000 +9.00 |
375.80 | 368.60 | 371.30 | 27,582,430 |
| 10 Apr 25 |
365.50000 +7.90 |
369.50 | 361.86 | 364.20 | 30,625,052 |
| 09 Apr 25 |
357.60001 -12.00 |
367.30 | 354.20 | 362.40 | 26,231,400 |
| 08 Apr 25 |
369.60001 +13.00 |
372.30 | 355.60 | 359.40 | 45,103,320 |
| 07 Apr 25 |
356.60001 -26.90 |
373.40 | 356.30 | 370.80 | 36,976,020 |
| 04 Apr 25 |
383.50000 -11.20 |
401.50 | 383.50 | 395.60 | 36,362,232 |
| 03 Apr 25 |
394.70001 +6.50 |
396.70 | 390.20 | 390.30 | 33,361,468 |
| 02 Apr 25 |
388.20001 -3.80 |
389.70 | 385.60 | 388.10 | 14,618,090 |
| 01 Apr 25 |
392.00000 +0.70 |
397.10 | 388.60 | 394.70 | 14,839,180 |
| 31 Mar 25 |
391.29999 +1.40 |
392.80 | 387.59 | 387.90 | 17,763,688 |
| 28 Mar 25 |
389.89999 +8.00 |
391.25 | 383.70 | 384.20 | 16,473,189 |
| 27 Mar 25 |
381.89999 -0.20 |
385.80 | 380.90 | 385.80 | 10,156,720 |
| 26 Mar 25 |
382.10001 -0.10 |
383.10 | 378.70 | 381.80 | 20,830,340 |
| 25 Mar 25 |
382.20001 -3.30 |
389.40 | 381.50 | 387.00 | 26,412,850 |
| 24 Mar 25 |
385.50000 -7.50 |
393.50 | 382.60 | 393.50 | 14,595,110 |
| 21 Mar 25 |
393.00000 -0.80 |
395.00 | 392.10 | 395.00 | 150,487,808 |
| 20 Mar 25 |
393.79999 -0.20 |
398.30 | 393.20 | 394.80 | 29,019,330 |
| 19 Mar 25 |
394.00000 +2.90 |
394.90 | 388.70 | 391.40 | 65,689,116 |
| 18 Mar 25 |
391.10001 -1.20 |
393.10 | 388.10 | 391.00 | 32,236,108 |
| 17 Mar 25 |
392.29999 +5.30 |
392.30 | 387.20 | 387.70 | 9,757,880 |
| 14 Mar 25 |
387.00000 -2.30 |
389.50 | 382.60 | 389.00 | 12,993,120 |
| 13 Mar 25 |
389.29999 +0.00 |
390.10 | 384.70 | 387.10 | 18,547,288 |
| 12 Mar 25 |
389.29999 -8.10 |
396.60 | 389.30 | 396.10 | 19,624,830 |
| 11 Mar 25 |
397.39999 -0.40 |
402.00 | 396.50 | 399.50 | 17,663,820 |
| 10 Mar 25 |
397.79999 -1.60 |
399.20 | 394.30 | 396.40 | 33,335,250 |
| 07 Mar 25 |
399.39999 +3.70 |
400.80 | 392.60 | 393.00 | 11,077,260 |
| 06 Mar 25 |
395.70001 -5.10 |
400.00 | 393.40 | 399.60 | 13,882,850 |
| 05 Mar 25 |
400.79999 -14.10 |
408.50 | 400.80 | 407.60 | 20,923,590 |
| 04 Mar 25 |
414.89999 +4.30 |
417.70 | 411.50 | 412.60 | 33,293,032 |
| 03 Mar 25 |
410.60001 +12.20 |
411.40 | 396.70 | 400.10 | 25,177,528 |
| 28 Feb 25 |
398.39999 +16.00 |
402.30 | 381.90 | 383.70 | 71,901,400 |
| 27 Feb 25 |
382.39999 -13.10 |
385.80 | 377.10 | 379.00 | 49,484,792 |
| 26 Feb 25 |
395.50000 +0.00 |
398.40 | 394.60 | 394.70 | 19,656,840 |
| 25 Feb 25 |
395.50000 -1.40 |
397.60 | 394.90 | 396.80 | 28,893,360 |
| 24 Feb 25 |
396.89999 +6.40 |
396.90 | 391.50 | 392.80 | 13,233,880 |
| 21 Feb 25 |
390.50000 +4.60 |
391.60 | 383.00 | 383.90 | 19,023,490 |
| 20 Feb 25 |
385.89999 -4.60 |
390.70 | 385.00 | 390.00 | 18,279,770 |
| 19 Feb 25 |
390.50000 -0.30 |
392.30 | 388.30 | 391.40 | 10,792,180 |
| 18 Feb 25 |
390.79999 -3.20 |
395.60 | 390.80 | 395.00 | 29,852,020 |
| 17 Feb 25 |
394.00000 +9.70 |
394.20 | 382.30 | 382.30 | 18,179,868 |
| 14 Feb 25 |
384.29999 -7.00 |
390.50 | 382.80 | 390.00 | 16,330,960 |
| 13 Feb 25 |
391.29999 +0.80 |
391.80 | 384.98 | 390.90 | 10,667,450 |
| 12 Feb 25 |
390.50000 +0.10 |
393.00 | 386.40 | 390.00 | 11,401,480 |
| 11 Feb 25 |
390.39999 +3.20 |
393.20 | 386.50 | 388.20 | 28,331,980 |
| 10 Feb 25 |
387.20001 +7.80 |
387.20 | 380.50 | 380.70 | 14,556,840 |
| 07 Feb 25 |
379.39999 +1.40 |
379.50 | 374.10 | 374.70 | 9,416,835 |
| 06 Feb 25 |
378.00000 -0.40 |
382.10 | 376.70 | 379.50 | 17,962,580 |
| 05 Feb 25 |
378.39999 +5.00 |
378.44 | 373.80 | 375.20 | 24,811,448 |
| 04 Feb 25 |
373.39999 -2.30 |
378.00 | 373.09 | 374.40 | 17,431,820 |
| 03 Feb 25 |
375.70001 +1.00 |
376.70 | 372.10 | 374.90 | 14,141,700 |
| 31 Jan 25 |
374.70001 -1.00 |
379.26 | 369.10 | 379.10 | 52,468,392 |
| 30 Jan 25 |
375.70001 +1.60 |
377.40 | 368.10 | 377.40 | 25,637,132 |
| 29 Jan 25 |
374.10001 -3.60 |
376.50 | 372.30 | 374.70 | 12,787,090 |
| 28 Jan 25 |
377.70001 +2.60 |
381.10 | 375.70 | 377.30 | 10,815,530 |
| 27 Jan 25 |
375.10001 +3.50 |
378.50 | 373.30 | 375.20 | 23,025,580 |
| 24 Jan 25 |
371.60001 -3.40 |
376.10 | 371.00 | 375.20 | 10,216,280 |
| 23 Jan 25 |
375.00000 +3.60 |
375.40 | 370.00 | 370.50 | 18,135,460 |
| 22 Jan 25 |
371.39999 +4.10 |
372.81 | 368.50 | 369.80 | 61,709,872 |
| 21 Jan 25 |
367.29999 -6.10 |
370.00 | 364.30 | 368.50 | 21,948,850 |
| 20 Jan 25 |
373.39999 +0.10 |
375.90 | 370.90 | 372.60 | 21,602,180 |
| 17 Jan 25 |
373.29999 +3.60 |
375.30 | 367.20 | 373.00 | 161,491,696 |
| 16 Jan 25 |
369.70001 +2.70 |
371.70 | 366.40 | 367.10 | 66,919,360 |
| 15 Jan 25 |
367.00000 -0.10 |
372.04 | 367.00 | 368.00 | 72,093,968 |
| 14 Jan 25 |
367.10001 -1.10 |
372.10 | 367.10 | 369.90 | 8,676,671 |
| 13 Jan 25 |
368.20001 -3.50 |
373.40 | 368.20 | 371.00 | 17,765,440 |
| 10 Jan 25 |
371.70001 -11.20 |
378.30 | 370.30 | 377.70 | 26,986,750 |
| 09 Jan 25 |
382.89999 +1.60 |
385.30 | 381.80 | 382.00 | 21,997,460 |
| 08 Jan 25 |
381.29999 +4.70 |
381.30 | 376.00 | 377.70 | 17,377,320 |
| 07 Jan 25 |
376.60001 -0.30 |
377.10 | 372.57 | 373.80 | 9,253,084 |
| 06 Jan 25 |
376.89999 -1.20 |
378.20 | 373.90 | 376.10 | 24,132,430 |
| 03 Jan 25 |
378.10001 -0.70 |
380.00 | 376.00 | 377.40 | 7,147,786 |
| 02 Jan 25 |
378.79999 +1.40 |
379.80 | 374.90 | 376.20 | 7,256,470 |
| 31 Dec 24 |
377.39999 +3.30 |
378.30 | 372.60 | 373.80 | 4,949,452 |
| 30 Dec 24 |
374.10001 -4.50 |
378.00 | 372.20 | 377.40 | 8,024,749 |
| 27 Dec 24 |
378.60001 -3.80 |
382.80 | 376.70 | 382.80 | 14,648,060 |
| 24 Dec 24 |
382.39999 +1.80 |
382.40 | 380.00 | 381.90 | 4,651,532 |
| 23 Dec 24 |
380.60001 -0.50 |
384.10 | 377.00 | 379.20 | 11,491,220 |
| 20 Dec 24 |
381.10001 +0.50 |
382.00 | 376.90 | 381.30 | 39,768,120 |
| 19 Dec 24 |
380.60001 -3.30 |
383.20 | 377.50 | 382.60 | 22,167,972 |
| 18 Dec 24 |
383.89999 -0.80 |
387.80 | 382.10 | 387.80 | 22,241,132 |
| 17 Dec 24 |
384.70001 +3.80 |
386.30 | 377.70 | 377.80 | 40,544,792 |
| 16 Dec 24 |
380.89999 -0.50 |
382.00 | 375.70 | 380.50 | 22,570,500 |
| 13 Dec 24 |
381.39999 +0.80 |
383.50 | 379.10 | 380.00 | 22,431,552 |
| 12 Dec 24 |
380.60001 +1.60 |
380.80 | 373.80 | 376.30 | 15,693,620 |
| 11 Dec 24 |
379.00000 +4.80 |
379.70 | 373.30 | 373.40 | 48,622,728 |
| 10 Dec 24 |
374.20001 +1.00 |
374.20 | 370.00 | 373.20 | 17,515,220 |
| 09 Dec 24 |
373.20001 -1.80 |
375.62 | 367.50 | 373.80 | 12,438,370 |
| 06 Dec 24 |
375.00000 -0.90 |
377.90 | 374.80 | 376.30 | 22,199,300 |
| 05 Dec 24 |
375.89999 -1.80 |
377.80 | 375.10 | 376.40 | 15,341,170 |
| 04 Dec 24 |
377.70001 +0.30 |
378.90 | 375.50 | 377.00 | 16,945,080 |
| 03 Dec 24 |
377.39999 +0.30 |
380.50 | 375.80 | 377.20 | 18,057,560 |
| 02 Dec 24 |
377.10001 +2.80 |
377.10 | 373.30 | 375.40 | 8,536,646 |
| 29 Nov 24 |
374.29999 -0.50 |
375.50 | 373.47 | 373.80 | 10,786,400 |
| 28 Nov 24 |
374.79999 -5.00 |
379.90 | 373.60 | 378.50 | 6,768,332 |
| 27 Nov 24 |
379.79999 +5.30 |
381.10 | 375.30 | 375.40 | 13,537,800 |
| 26 Nov 24 |
374.50000 -2.50 |
378.10 | 373.70 | 377.80 | 7,227,458 |
| 25 Nov 24 |
377.00000 -3.30 |
380.50 | 373.97 | 379.80 | 33,591,432 |
| 22 Nov 24 |
380.29999 +7.90 |
382.80 | 374.15 | 375.30 | 12,083,510 |
| 21 Nov 24 |
372.39999 +3.80 |
373.30 | 367.50 | 369.70 | 19,147,000 |
| 20 Nov 24 |
368.60001 +1.60 |
369.40 | 364.90 | 367.00 | 17,623,400 |
| 19 Nov 24 |
367.00000 +1.30 |
368.50 | 365.88 | 367.10 | 9,826,499 |
| 18 Nov 24 |
365.70001 -0.40 |
367.58 | 363.00 | 367.10 | 8,576,970 |
| 15 Nov 24 |
366.10001 +4.10 |
367.20 | 361.10 | 361.40 | 13,674,570 |
| 14 Nov 24 |
362.00000 +5.30 |
362.40 | 356.10 | 358.00 | 22,318,608 |
| 13 Nov 24 |
356.70001 -0.50 |
357.08 | 352.70 | 356.30 | 17,563,060 |
| 12 Nov 24 |
357.20001 -6.50 |
363.34 | 355.50 | 363.30 | 18,059,420 |
| 11 Nov 24 |
363.70001 +0.40 |
366.20 | 362.70 | 365.00 | 16,533,141 |
| 08 Nov 24 |
363.29999 +1.60 |
365.20 | 361.40 | 364.60 | 14,467,570 |
| 07 Nov 24 |
361.70001 -2.60 |
366.70 | 360.60 | 365.80 | 19,447,300 |
| 06 Nov 24 |
364.29999 -4.00 |
370.94 | 364.00 | 369.60 | 11,970,150 |
| 05 Nov 24 |
368.29999 -3.50 |
372.60 | 367.30 | 371.80 | 10,559,800 |
| 04 Nov 24 |
371.79999 -0.40 |
374.80 | 370.20 | 370.30 | 44,832,848 |
| 01 Nov 24 |
372.20001 -0.20 |
373.10 | 366.70 | 370.30 | 49,300,272 |
| 31 Oct 24 |
372.39999 -1.00 |
372.40 | 362.10 | 370.00 | 31,641,270 |
| 30 Oct 24 |
373.39999 -1.10 |
374.47 | 369.30 | 374.00 | 15,169,510 |
| 29 Oct 24 |
374.50000 -4.00 |
380.40 | 374.50 | 380.00 | 10,110,690 |
| 28 Oct 24 |
378.50000 +3.90 |
378.90 | 373.00 | 375.50 | 9,368,004 |
| 25 Oct 24 |
374.60001 -0.50 |
377.20 | 374.60 | 375.70 | 31,269,320 |
| 24 Oct 24 |
375.10001 -1.40 |
379.80 | 375.10 | 379.40 | 41,056,720 |
| 23 Oct 24 |
376.50000 +0.40 |
378.70 | 375.00 | 375.00 | 36,512,128 |
| 22 Oct 24 |
376.10001 -2.10 |
378.50 | 374.80 | 377.60 | 9,915,484 |
| 21 Oct 24 |
378.20001 -3.50 |
382.40 | 378.20 | 382.00 | 24,296,590 |
| 18 Oct 24 |
381.70001 -3.20 |
384.90 | 379.00 | 381.00 | 9,777,592 |
| 17 Oct 24 |
384.89999 +0.10 |
386.50 | 381.10 | 386.50 | 17,088,760 |
| 16 Oct 24 |
384.79999 +3.70 |
385.50 | 380.27 | 380.40 | 19,909,920 |
| 15 Oct 24 |
381.10001 -1.10 |
385.10 | 379.20 | 382.60 | 19,081,812 |
| 14 Oct 24 |
382.20001 +1.60 |
382.70 | 378.63 | 379.10 | 11,222,290 |
| 11 Oct 24 |
380.60001 -1.70 |
383.10 | 380.00 | 380.10 | 6,914,238 |
| 10 Oct 24 |
382.29999 +3.00 |
383.50 | 378.70 | 379.30 | 19,936,480 |
| 09 Oct 24 |
379.29999 -0.20 |
381.20 | 377.20 | 380.70 | 15,403,940 |
| 08 Oct 24 |
379.50000 +2.50 |
379.50 | 375.50 | 377.60 | 19,621,520 |
| 07 Oct 24 |
377.00000 -9.60 |
385.00 | 374.90 | 384.60 | 23,427,448 |
| 04 Oct 24 |
386.60001 -1.50 |
389.00 | 382.10 | 387.50 | 27,021,448 |
| 03 Oct 24 |
388.10001 -2.70 |
395.70 | 386.91 | 392.50 | 101,599,000 |
| 02 Oct 24 |
390.79999 -4.20 |
396.10 | 389.50 | 396.00 | 27,821,108 |
| 01 Oct 24 |
395.00000 +2.10 |
395.90 | 380.00 | 388.00 | 55,798,728 |
| 30 Sep 24 |
392.89999 -3.70 |
399.00 | 392.70 | 396.40 | 9,892,450 |
| 27 Sep 24 |
396.60001 +6.50 |
397.70 | 388.40 | 389.40 | 35,306,020 |
| 26 Sep 24 |
390.10001 -3.00 |
394.50 | 387.80 | 393.40 | 14,298,240 |
| 25 Sep 24 |
393.10001 +0.10 |
395.74 | 391.00 | 391.20 | 17,072,300 |
| 24 Sep 24 |
393.00000 -2.40 |
394.20 | 388.80 | 392.10 | 12,890,150 |
| 23 Sep 24 |
395.39999 +6.00 |
395.60 | 388.60 | 389.80 | 18,908,700 |
| 20 Sep 24 |
389.39999 -1.60 |
391.40 | 386.30 | 389.20 | 27,096,560 |
| 19 Sep 24 |
391.00000 -5.80 |
397.30 | 387.30 | 395.90 | 15,208,080 |
| 18 Sep 24 |
396.79999 -0.20 |
400.65 | 394.96 | 397.70 | 18,462,500 |
| 17 Sep 24 |
397.00000 +3.00 |
397.90 | 394.70 | 396.60 | 28,517,640 |
| 16 Sep 24 |
394.00000 +0.90 |
397.30 | 393.30 | 393.40 | 9,641,121 |
| 13 Sep 24 |
393.10001 +5.70 |
393.40 | 387.60 | 389.20 | 8,243,971 |
| 12 Sep 24 |
387.39999 -6.60 |
396.40 | 387.19 | 394.90 | 13,652,740 |
| 11 Sep 24 |
394.00000 -0.80 |
396.60 | 393.15 | 395.90 | 12,150,430 |
| 10 Sep 24 |
394.79999 +1.80 |
395.76 | 391.12 | 391.20 | 13,893,430 |
| 09 Sep 24 |
393.00000 +3.30 |
393.00 | 389.90 | 390.60 | 8,006,722 |
| 06 Sep 24 |
389.70001 +1.60 |
390.70 | 386.61 | 386.80 | 26,508,510 |
| 05 Sep 24 |
388.10001 +3.00 |
389.20 | 384.90 | 386.80 | 29,733,860 |
| 04 Sep 24 |
385.10001 +2.70 |
386.05 | 380.51 | 380.60 | 12,705,130 |
| 03 Sep 24 |
382.39999 +0.10 |
383.80 | 380.70 | 382.40 | 7,946,783 |
| 02 Sep 24 |
382.29999 +0.30 |
382.71 | 380.00 | 382.40 | 24,743,892 |
| 30 Aug 24 |
382.00000 +3.80 |
384.60 | 378.70 | 378.70 | 101,102,304 |
| 29 Aug 24 |
378.20001 +3.70 |
378.20 | 373.90 | 374.40 | 16,405,301 |
| 28 Aug 24 |
374.50000 +2.70 |
376.20 | 372.80 | 372.80 | 8,765,773 |
| 27 Aug 24 |
371.79999 +0.50 |
372.20 | 368.80 | 369.70 | 12,936,460 |
| 23 Aug 24 |
371.29999 -1.10 |
372.40 | 369.50 | 372.40 | 16,902,860 |
| 22 Aug 24 |
372.39999 +0.50 |
374.80 | 371.50 | 372.90 | 20,236,440 |
| 21 Aug 24 |
371.89999 -1.10 |
374.50 | 371.90 | 373.90 | 13,335,170 |
| 20 Aug 24 |
373.00000 +1.00 |
373.00 | 370.20 | 371.60 | 7,567,463 |
| 19 Aug 24 |
372.00000 +1.80 |
372.90 | 368.40 | 368.50 | 35,072,272 |
| 16 Aug 24 |
370.20001 -4.90 |
375.00 | 370.10 | 373.50 | 19,406,868 |
| 15 Aug 24 |
375.10001 +1.30 |
376.50 | 372.60 | 372.60 | 8,761,557 |
| 14 Aug 24 |
373.79999 -0.90 |
377.30 | 371.14 | 376.00 | 10,975,180 |
| 13 Aug 24 |
374.70001 +1.50 |
374.90 | 372.10 | 374.50 | 11,872,600 |
| 12 Aug 24 |
373.20001 -3.80 |
378.00 | 373.20 | 378.00 | 14,363,620 |
| 09 Aug 24 |
377.00000 +3.40 |
377.70 | 369.28 | 370.20 | 13,693,720 |
| 08 Aug 24 |
373.60001 -0.40 |
374.00 | 370.70 | 373.60 | 13,850,820 |
| 07 Aug 24 |
374.00000 +5.70 |
374.00 | 366.90 | 367.50 | 15,887,160 |
| 06 Aug 24 |
368.29999 -0.90 |
368.80 | 359.80 | 367.60 | 29,637,312 |
| 05 Aug 24 |
369.20001 +1.40 |
375.23 | 365.20 | 366.90 | 24,464,552 |
| 02 Aug 24 |
367.79999 +9.80 |
372.67 | 359.55 | 359.80 | 26,989,040 |
| 01 Aug 24 |
358.00000 +8.40 |
363.90 | 351.20 | 359.90 | 14,482,700 |
| 31 Jul 24 |
349.60001 +3.60 |
352.00 | 348.80 | 351.60 | 15,397,270 |
| 30 Jul 24 |
346.00000 -2.70 |
351.70 | 346.00 | 348.50 | 14,029,990 |
| 29 Jul 24 |
348.70001 -4.10 |
357.00 | 348.70 | 352.00 | 9,997,321 |
| 26 Jul 24 |
352.79999 +4.50 |
353.20 | 347.05 | 348.20 | 11,126,990 |
| 25 Jul 24 |
348.29999 +8.60 |
349.70 | 341.10 | 346.10 | 14,322,850 |
| 24 Jul 24 |
339.70001 +2.40 |
339.90 | 335.61 | 336.10 | 12,089,060 |
| 23 Jul 24 |
337.29999 -2.00 |
339.01 | 334.70 | 338.60 | 20,933,080 |
| 22 Jul 24 |
339.29999 +0.50 |
342.60 | 338.90 | 339.70 | 16,728,480 |
| 19 Jul 24 |
338.79999 -1.30 |
340.30 | 338.00 | 338.70 | 14,282,440 |
| 18 Jul 24 |
340.10001 +5.50 |
343.50 | 337.30 | 339.70 | 10,298,280 |
| 17 Jul 24 |
334.60001 +2.90 |
336.00 | 329.50 | 331.60 | 7,609,485 |
| 16 Jul 24 |
331.70001 -0.80 |
333.00 | 329.90 | 331.40 | 11,305,820 |
| 15 Jul 24 |
332.50000 -4.50 |
339.04 | 332.50 | 336.20 | 7,028,890 |
| 12 Jul 24 |
337.00000 +1.50 |
338.20 | 335.20 | 337.20 | 6,900,814 |
| 11 Jul 24 |
335.50000 +1.30 |
336.20 | 333.00 | 334.40 | 18,146,632 |
| 10 Jul 24 |
334.20001 +2.70 |
334.60 | 331.00 | 331.00 | 8,157,779 |
| 09 Jul 24 |
331.50000 +4.80 |
332.80 | 325.70 | 325.70 | 15,962,200 |
| 08 Jul 24 |
326.70001 +1.20 |
330.00 | 324.70 | 326.30 | 12,450,660 |
| 05 Jul 24 |
325.50000 +3.30 |
325.50 | 322.70 | 323.20 | 15,970,950 |
| 04 Jul 24 |
322.20001 -3.90 |
328.30 | 322.20 | 328.00 | 9,727,849 |
| 03 Jul 24 |
326.10001 +3.50 |
326.30 | 321.40 | 323.70 | 24,939,260 |
| 02 Jul 24 |
322.60001 -2.10 |
323.70 | 320.00 | 322.10 | 11,763,130 |
| 01 Jul 24 |
324.70001 +2.10 |
326.10 | 321.43 | 323.30 | 15,911,420 |
| 28 Jun 24 |
322.60001 -4.30 |
330.70 | 322.20 | 328.50 | 16,223,290 |
| 27 Jun 24 |
326.89999 -4.70 |
333.90 | 326.90 | 332.10 | 15,246,380 |
| 26 Jun 24 |
331.60001 -0.90 |
334.70 | 330.20 | 334.30 | 16,917,528 |
| 25 Jun 24 |
332.50000 -1.80 |
335.50 | 332.50 | 334.40 | 33,113,448 |
| 24 Jun 24 |
334.29999 +0.30 |
335.20 | 331.10 | 332.40 | 41,010,112 |
| 21 Jun 24 |
334.00000 +4.80 |
334.30 | 328.50 | 329.70 | 45,261,860 |
| 20 Jun 24 |
329.20001 +3.70 |
329.20 | 324.60 | 326.50 | 34,544,640 |
| 19 Jun 24 |
325.50000 +0.50 |
326.00 | 323.40 | 326.00 | 10,119,960 |
| 18 Jun 24 |
325.00000 +2.10 |
325.40 | 322.70 | 325.00 | 10,800,650 |
| 17 Jun 24 |
322.89999 -1.40 |
327.40 | 321.70 | 326.90 | 7,849,729 |
| 14 Jun 24 |
324.29999 -1.50 |
327.70 | 321.10 | 326.80 | 15,521,590 |
| 13 Jun 24 |
325.79999 +5.00 |
326.10 | 319.84 | 321.10 | 10,422,290 |
| 12 Jun 24 |
320.79999 -0.30 |
322.70 | 319.90 | 322.70 | 36,720,088 |
| 11 Jun 24 |
321.10001 -2.20 |
326.30 | 320.30 | 325.20 | 18,583,510 |
| 10 Jun 24 |
323.29999 -7.00 |
328.65 | 321.40 | 328.40 | 14,788,230 |
| 07 Jun 24 |
330.29999 -1.00 |
333.23 | 329.20 | 332.20 | 10,097,480 |
| 06 Jun 24 |
331.29999 +3.50 |
331.90 | 328.80 | 329.30 | 10,436,120 |
| 05 Jun 24 |
327.79999 +5.10 |
330.80 | 325.80 | 328.10 | 12,742,960 |
| 04 Jun 24 |
322.70001 -3.70 |
328.10 | 320.30 | 325.80 | 16,289,630 |
| 03 Jun 24 |
326.39999 +1.30 |
327.10 | 320.60 | 322.90 | 13,342,480 |
| 31 May 24 |
325.10001 +0.40 |
326.50 | 323.40 | 324.50 | 51,827,680 |
| 30 May 24 |
324.70001 +2.70 |
325.85 | 321.58 | 321.90 | 37,319,472 |
| 29 May 24 |
322.00000 -1.90 |
325.42 | 320.40 | 324.10 | 43,432,512 |
| 28 May 24 |
323.89999 +0.90 |
326.60 | 322.60 | 323.30 | 30,423,868 |
| 24 May 24 |
323.00000 -5.90 |
327.90 | 322.60 | 327.50 | 14,185,250 |
| 23 May 24 |
328.89999 -2.20 |
333.30 | 328.70 | 330.80 | 9,564,818 |
| 22 May 24 |
331.10001 -0.40 |
371.20 | 325.70 | 330.30 | 49,591,040 |
| 21 May 24 |
331.50000 -0.50 |
334.40 | 329.80 | 331.30 | 71,444,472 |
| 20 May 24 |
332.00000 +3.00 |
336.30 | 330.10 | 330.70 | 24,594,140 |
| 17 May 24 |
329.00000 -3.40 |
332.10 | 326.80 | 328.00 | 39,617,992 |
| 16 May 24 |
332.39999 +1.10 |
332.40 | 328.80 | 330.50 | 11,804,850 |
| 15 May 24 |
331.29999 +2.40 |
332.60 | 328.90 | 328.90 | 25,923,080 |
| 14 May 24 |
328.89999 +0.50 |
328.90 | 325.40 | 326.20 | 23,662,430 |
| 13 May 24 |
328.39999 +0.60 |
329.70 | 327.40 | 327.80 | 15,806,720 |
| 10 May 24 |
327.79999 -0.20 |
328.10 | 326.20 | 327.20 | 11,537,030 |
| 09 May 24 |
328.00000 -0.20 |
330.40 | 325.60 | 326.30 | 9,544,214 |
| 08 May 24 |
328.20001 +1.50 |
332.00 | 327.20 | 329.30 | 19,490,340 |
| 07 May 24 |
326.70001 -3.20 |
329.90 | 325.50 | 326.10 | 28,731,220 |
| 03 May 24 |
329.89999 +1.30 |
330.80 | 327.50 | 329.00 | 31,717,288 |
| 02 May 24 |
328.60001 -2.40 |
330.42 | 326.10 | 330.40 | 18,083,380 |
| 01 May 24 |
331.00000 -8.50 |
339.93 | 327.90 | 334.80 | 25,080,212 |
| 30 Apr 24 |
339.50000 +8.20 |
341.30 | 331.60 | 332.50 | 28,100,380 |
| 29 Apr 24 |
331.29999 -3.10 |
335.60 | 331.10 | 334.40 | 20,890,900 |
| 26 Apr 24 |
334.39999 +2.90 |
336.00 | 330.80 | 332.70 | 23,216,108 |
| 25 Apr 24 |
331.50000 +1.90 |
331.50 | 328.30 | 330.50 | 22,088,608 |
| 24 Apr 24 |
329.60001 -3.20 |
335.90 | 329.60 | 332.90 | 19,132,230 |
| 23 Apr 24 |
332.79999 +1.90 |
334.40 | 331.30 | 333.30 | 35,979,960 |
| 22 Apr 24 |
330.89999 +5.10 |
331.80 | 327.90 | 329.40 | 16,067,920 |
| 19 Apr 24 |
325.79999 +4.60 |
325.90 | 320.90 | 321.60 | 11,836,160 |
| 18 Apr 24 |
321.20001 +1.30 |
324.40 | 320.20 | 324.40 | 14,944,580 |
| 17 Apr 24 |
319.89999 -2.20 |
323.50 | 319.90 | 322.50 | 17,433,230 |
| 16 Apr 24 |
322.10001 -1.60 |
323.10 | 320.00 | 320.80 | 12,362,730 |
| 15 Apr 24 |
323.70001 +0.80 |
324.30 | 319.22 | 320.00 | 25,868,052 |
| 12 Apr 24 |
322.89999 -0.30 |
325.30 | 321.40 | 322.50 | 20,718,608 |
| 11 Apr 24 |
323.20001 +0.70 |
323.30 | 320.70 | 322.00 | 13,877,270 |
| 10 Apr 24 |
322.50000 +0.20 |
323.90 | 320.60 | 322.80 | 10,757,730 |
| 09 Apr 24 |
322.29999 +0.70 |
322.73 | 319.20 | 320.10 | 10,735,870 |
| 08 Apr 24 |
321.60001 -4.30 |
324.40 | 321.60 | 323.40 | 18,695,188 |
| 05 Apr 24 |
325.89999 +1.00 |
326.00 | 321.40 | 322.00 | 35,605,540 |
| 04 Apr 24 |
324.89999 +2.70 |
325.60 | 321.80 | 323.00 | 24,305,280 |
| 03 Apr 24 |
322.20001 -1.50 |
324.50 | 320.60 | 323.50 | 18,182,070 |
| 02 Apr 24 |
323.70001 -9.40 |
334.00 | 323.66 | 331.90 | 33,366,192 |
| 28 Mar 24 |
333.10001 +3.10 |
334.35 | 330.43 | 331.60 | 17,237,712 |
| 27 Mar 24 |
330.00000 +3.80 |
330.00 | 326.60 | 328.25 | 22,138,720 |
| 26 Mar 24 |
326.20001 -3.95 |
333.65 | 325.55 | 331.65 | 27,936,880 |
| 25 Mar 24 |
330.14999 +1.60 |
331.50 | 325.65 | 327.75 | 107,580,896 |
| 22 Mar 24 |
328.54999 +4.55 |
328.55 | 323.65 | 325.20 | 115,709,600 |
| 21 Mar 24 |
324.00000 +6.55 |
325.75 | 317.85 | 319.00 | 32,253,940 |
| 20 Mar 24 |
317.45001 -2.95 |
326.35 | 308.37 | 326.00 | 42,360,180 |
| 19 Mar 24 |
320.39999 +5.40 |
325.20 | 310.85 | 312.00 | 102,516,800 |
| 18 Mar 24 |
315.00000 -7.30 |
320.05 | 312.15 | 318.55 | 22,146,020 |
| 15 Mar 24 |
322.29999 -2.60 |
323.15 | 319.15 | 319.15 | 37,022,480 |
| 14 Mar 24 |
324.89999 -6.05 |
329.15 | 322.90 | 327.55 | 9,859,716 |
| 13 Mar 24 |
330.95001 -0.65 |
332.30 | 328.45 | 332.05 | 24,092,830 |
| 12 Mar 24 |
331.60001 +4.10 |
334.80 | 329.60 | 330.00 | 17,923,760 |
| 11 Mar 24 |
327.50000 -0.90 |
331.00 | 326.10 | 329.95 | 14,794,580 |
| 08 Mar 24 |
328.39999 +1.95 |
329.45 | 326.00 | 328.50 | 12,106,840 |
| 07 Mar 24 |
326.45001 +4.35 |
326.45 | 319.05 | 322.80 | 14,336,650 |
| 06 Mar 24 |
322.10001 -0.20 |
325.15 | 320.35 | 323.70 | 18,646,280 |
| 05 Mar 24 |
322.29999 -0.95 |
326.80 | 318.25 | 321.40 | 13,963,400 |
| 04 Mar 24 |
323.25000 -6.90 |
330.85 | 322.25 | 329.15 | 10,252,500 |
| 01 Mar 24 |
330.14999 -1.30 |
335.00 | 324.40 | 333.30 | 38,424,328 |
| 29 Feb 24 |
331.45001 +17.50 |
342.15 | 325.85 | 330.00 | 109,078,096 |
| 28 Feb 24 |
313.95001 -8.10 |
320.30 | 312.15 | 319.60 | 18,448,250 |
| 27 Feb 24 |
322.04999 -2.20 |
324.15 | 318.80 | 322.65 | 14,396,950 |
| 26 Feb 24 |
324.25000 -3.05 |
328.70 | 324.20 | 327.65 | 17,137,720 |
| 23 Feb 24 |
327.29999 +0.80 |
330.15 | 325.25 | 327.40 | 12,997,990 |
| 22 Feb 24 |
326.50000 +2.05 |
328.10 | 324.95 | 325.85 | 15,397,740 |
| 21 Feb 24 |
324.45001 -1.20 |
326.30 | 323.50 | 324.65 | 11,003,440 |
| 20 Feb 24 |
325.64999 +2.70 |
326.00 | 322.35 | 323.40 | 17,835,250 |
| 19 Feb 24 |
322.95001 -0.05 |
325.35 | 321.95 | 322.90 | 14,907,930 |
| 16 Feb 24 |
323.00000 +2.55 |
326.35 | 320.35 | 321.50 | 24,005,960 |
| 15 Feb 24 |
320.45001 +4.25 |
321.50 | 315.64 | 318.05 | 16,713,891 |
| 14 Feb 24 |
316.20001 -1.70 |
319.00 | 315.90 | 318.35 | 11,539,250 |
| 13 Feb 24 |
317.89999 -1.75 |
320.30 | 316.75 | 318.95 | 12,420,280 |
| 12 Feb 24 |
319.64999 +0.20 |
321.50 | 317.30 | 317.45 | 16,301,910 |
| 09 Feb 24 |
319.45001 -3.55 |
322.80 | 318.45 | 321.25 | 16,951,400 |
| 08 Feb 24 |
323.00000 -6.15 |
329.85 | 323.00 | 326.80 | 21,033,740 |
| 07 Feb 24 |
329.14999 -0.35 |
329.65 | 326.95 | 328.95 | 15,556,790 |
| 06 Feb 24 |
329.50000 +0.45 |
330.75 | 327.55 | 329.35 | 46,993,528 |
| 05 Feb 24 |
329.04999 +4.05 |
330.60 | 324.80 | 324.80 | 14,834,870 |
| 02 Feb 24 |
325.00000 -0.75 |
328.55 | 325.00 | 327.25 | 30,252,960 |
| 01 Feb 24 |
325.75000 +4.25 |
325.75 | 318.70 | 320.55 | 27,668,688 |
| 31 Jan 24 |
321.50000 +0.90 |
325.50 | 320.50 | 321.75 | 22,605,472 |
| 30 Jan 24 |
320.60001 -0.05 |
325.15 | 320.25 | 320.25 | 15,721,280 |
| 29 Jan 24 |
320.64999 +2.85 |
322.70 | 317.05 | 317.80 | 12,015,460 |
| 26 Jan 24 |
317.79999 +5.75 |
317.95 | 312.70 | 313.00 | 50,259,992 |
| 25 Jan 24 |
312.04999 -1.30 |
315.90 | 310.45 | 311.60 | 22,711,180 |
| 24 Jan 24 |
313.35001 -8.05 |
319.85 | 313.01 | 319.60 | 20,878,940 |
| 23 Jan 24 |
321.39999 -2.60 |
326.20 | 318.80 | 325.70 | 35,194,432 |
| 22 Jan 24 |
324.00000 -4.50 |
330.45 | 323.40 | 329.50 | 18,053,580 |
| 19 Jan 24 |
328.50000 +2.50 |
328.55 | 325.00 | 326.85 | 69,180,944 |
| 18 Jan 24 |
326.00000 -3.30 |
331.80 | 326.00 | 331.20 | 64,710,968 |
| 17 Jan 24 |
329.29999 -4.30 |
331.15 | 325.80 | 326.00 | 40,508,232 |
| 16 Jan 24 |
333.60001 -0.50 |
339.00 | 332.14 | 333.40 | 12,054,310 |
| 15 Jan 24 |
334.10001 -3.40 |
336.95 | 334.10 | 336.70 | 7,761,771 |
| 12 Jan 24 |
337.50000 +1.95 |
339.50 | 336.40 | 337.70 | 6,843,622 |
| 11 Jan 24 |
335.54999 -1.65 |
338.80 | 335.55 | 338.65 | 7,818,791 |
| 10 Jan 24 |
337.20001 -1.25 |
337.80 | 334.20 | 336.85 | 7,158,499 |
| 09 Jan 24 |
338.45001 +3.25 |
338.45 | 334.85 | 336.30 | 11,352,230 |
| 08 Jan 24 |
335.20001 +4.35 |
335.20 | 329.95 | 330.35 | 13,374,560 |
| 05 Jan 24 |
330.85001 +1.20 |
331.25 | 326.20 | 327.25 | 13,918,840 |
| 04 Jan 24 |
329.64999 +1.50 |
329.65 | 324.75 | 327.15 | 12,324,720 |
| 03 Jan 24 |
328.14999 +3.95 |
330.25 | 324.88 | 325.00 | 10,191,830 |
| 02 Jan 24 |
324.20001 +2.55 |
324.20 | 318.00 | 320.95 | 12,626,490 |
| 29 Dec 23 |
321.64999 -1.85 |
324.75 | 321.65 | 323.30 | 4,071,197 |
| 28 Dec 23 |
323.50000 +0.90 |
324.50 | 321.95 | 323.95 | 3,269,044 |
| 27 Dec 23 |
322.60001 +1.10 |
322.90 | 318.40 | 321.25 | 5,914,194 |
| 22 Dec 23 |
321.50000 +0.70 |
321.75 | 319.05 | 319.65 | 2,671,150 |
| 21 Dec 23 |
320.79999 -1.25 |
323.60 | 320.80 | 321.55 | 11,918,290 |
| 20 Dec 23 |
322.04999 +1.80 |
323.85 | 320.80 | 323.55 | 39,098,180 |
| 19 Dec 23 |
320.25000 +0.75 |
323.30 | 320.05 | 321.15 | 8,532,630 |
| 18 Dec 23 |
319.50000 +1.85 |
320.00 | 314.65 | 315.75 | 13,188,910 |
| 15 Dec 23 |
317.64999 -1.75 |
319.80 | 316.40 | 319.80 | 29,331,650 |
| 14 Dec 23 |
319.39999 -5.45 |
329.25 | 318.32 | 325.40 | 18,102,250 |
| 13 Dec 23 |
324.85001 -2.65 |
327.40 | 324.80 | 327.20 | 33,594,312 |
| 12 Dec 23 |
327.50000 -0.05 |
329.55 | 324.75 | 324.75 | 27,228,472 |
| 11 Dec 23 |
327.54999 +2.75 |
328.10 | 324.75 | 326.45 | 10,305,440 |
| 08 Dec 23 |
324.79999 +1.05 |
326.35 | 322.20 | 325.20 | 15,154,840 |
| 07 Dec 23 |
323.75000 -0.25 |
323.95 | 320.80 | 321.15 | 29,676,608 |
| 06 Dec 23 |
324.00000 +0.90 |
325.65 | 321.13 | 321.95 | 16,018,330 |
| 05 Dec 23 |
323.10001 -6.45 |
329.50 | 321.65 | 328.60 | 13,468,040 |
| 04 Dec 23 |
329.54999 -1.80 |
332.10 | 326.40 | 330.35 | 20,600,170 |
| 01 Dec 23 |
331.35001 +1.30 |
332.90 | 328.45 | 332.45 | 11,492,000 |
| 30 Nov 23 |
330.04999 -1.05 |
331.70 | 327.75 | 331.60 | 41,380,220 |
| 29 Nov 23 |
331.10001 -4.30 |
335.75 | 330.00 | 335.20 | 15,445,170 |
| 28 Nov 23 |
335.39999 +0.80 |
335.90 | 333.00 | 334.55 | 16,107,260 |
| 27 Nov 23 |
334.60001 +2.00 |
336.40 | 332.85 | 333.00 | 12,429,650 |
| 24 Nov 23 |
332.60001 +2.50 |
332.85 | 329.10 | 329.80 | 14,100,930 |
| 23 Nov 23 |
330.10001 +1.80 |
330.75 | 327.80 | 329.85 | 14,732,300 |
| 22 Nov 23 |
328.29999 +1.30 |
330.15 | 326.45 | 328.55 | 13,645,170 |
| 21 Nov 23 |
327.00000 +1.25 |
327.00 | 322.45 | 325.30 | 12,758,940 |
| 20 Nov 23 |
325.75000 -1.10 |
329.20 | 324.20 | 325.85 | 9,567,654 |
| 17 Nov 23 |
326.85001 -1.25 |
331.20 | 326.05 | 329.05 | 26,024,880 |
| 16 Nov 23 |
328.10001 +0.85 |
330.90 | 325.65 | 327.90 | 14,062,140 |
| 15 Nov 23 |
327.25000 +4.25 |
327.45 | 323.05 | 323.80 | 18,906,300 |
| 14 Nov 23 |
323.00000 +0.05 |
323.80 | 320.47 | 323.20 | 8,440,320 |
| 13 Nov 23 |
322.95001 -2.00 |
325.80 | 321.90 | 325.60 | 8,724,713 |
| 10 Nov 23 |
324.95001 -3.85 |
328.45 | 322.90 | 327.40 | 16,133,350 |
| 09 Nov 23 |
328.79999 +1.10 |
330.25 | 324.60 | 325.30 | 13,104,510 |
| 08 Nov 23 |
327.70001 +1.20 |
327.90 | 324.00 | 324.70 | 16,782,940 |
| 07 Nov 23 |
326.50000 +3.75 |
327.25 | 321.75 | 323.40 | 20,405,220 |
| 06 Nov 23 |
322.75000 +2.35 |
323.40 | 319.60 | 322.00 | 20,809,670 |
| 03 Nov 23 |
320.39999 +0.20 |
326.60 | 318.15 | 323.50 | 46,807,660 |
| 02 Nov 23 |
320.20001 -10.90 |
326.80 | 314.85 | 317.65 | 66,304,760 |
| 01 Nov 23 |
331.10001 +1.60 |
333.90 | 329.00 | 330.35 | 19,607,670 |
| 31 Oct 23 |
329.50000 +2.80 |
331.95 | 326.40 | 327.55 | 15,551,640 |
| 30 Oct 23 |
326.70001 +5.65 |
327.40 | 320.05 | 320.05 | 16,081,820 |
| 27 Oct 23 |
321.04999 -5.80 |
327.30 | 319.50 | 325.65 | 15,863,620 |
| 26 Oct 23 |
326.85001 -7.70 |
335.65 | 325.50 | 335.00 | 16,176,500 |
| 25 Oct 23 |
334.54999 +0.05 |
336.20 | 330.50 | 334.45 | 22,940,520 |
| 24 Oct 23 |
334.50000 -1.55 |
336.90 | 332.45 | 335.65 | 13,023,030 |
| 23 Oct 23 |
336.04999 +0.15 |
337.45 | 333.20 | 336.10 | 17,397,670 |
| 20 Oct 23 |
335.89999 +1.25 |
336.50 | 331.80 | 334.95 | 15,759,220 |
| 19 Oct 23 |
334.64999 -4.75 |
337.70 | 334.15 | 336.70 | 18,908,700 |
| 18 Oct 23 |
339.39999 +0.70 |
342.00 | 337.44 | 339.30 | 23,571,608 |
| 17 Oct 23 |
338.70001 +5.00 |
339.30 | 333.10 | 333.80 | 16,909,460 |
| 16 Oct 23 |
333.70001 +2.40 |
334.70 | 329.95 | 333.00 | 8,288,887 |
| 13 Oct 23 |
331.29999 -6.90 |
338.45 | 330.00 | 335.85 | 14,165,830 |
| 12 Oct 23 |
338.20001 +2.90 |
339.90 | 336.60 | 339.10 | 15,893,990 |
| 11 Oct 23 |
335.29999 -4.70 |
340.95 | 334.80 | 340.40 | 28,951,460 |
| 10 Oct 23 |
340.00000 +0.40 |
343.95 | 338.49 | 342.20 | 65,212,160 |
| 09 Oct 23 |
339.60001 +2.30 |
343.75 | 332.83 | 338.60 | 27,924,288 |
| 06 Oct 23 |
337.29999 +1.05 |
337.30 | 329.55 | 331.00 | 49,930,340 |
| 05 Oct 23 |
336.25000 -2.90 |
344.14 | 336.25 | 340.45 | 21,877,108 |
| 04 Oct 23 |
339.14999 -1.90 |
343.95 | 336.80 | 339.75 | 26,373,990 |
| 03 Oct 23 |
341.04999 +3.00 |
343.05 | 337.38 | 337.55 | 15,336,530 |
| 02 Oct 23 |
338.04999 -2.80 |
344.10 | 336.85 | 340.90 | 21,479,288 |
| 29 Sep 23 |
340.85001 +7.75 |
342.40 | 333.25 | 334.00 | 22,953,060 |
| 28 Sep 23 |
333.10001 +1.65 |
334.45 | 329.00 | 329.40 | 18,968,052 |
| 27 Sep 23 |
331.45001 -0.30 |
334.95 | 329.60 | 330.95 | 11,347,570 |
| 26 Sep 23 |
331.75000 +0.75 |
332.00 | 329.24 | 330.00 | 11,327,120 |
| 25 Sep 23 |
331.00000 -3.80 |
334.10 | 328.10 | 330.60 | 8,059,935 |
| 22 Sep 23 |
334.79999 -1.85 |
337.60 | 333.45 | 335.15 | 13,674,040 |
| 21 Sep 23 |
336.64999 +2.05 |
338.80 | 333.10 | 334.65 | 23,038,920 |
| 20 Sep 23 |
334.60001 +9.40 |
334.60 | 326.58 | 327.80 | 11,412,770 |
| 19 Sep 23 |
325.20001 -2.45 |
326.90 | 323.80 | 326.85 | 15,871,380 |
| 18 Sep 23 |
327.64999 -2.05 |
333.30 | 326.90 | 328.70 | 17,902,960 |
| 15 Sep 23 |
329.70001 +1.20 |
333.60 | 327.35 | 330.00 | 29,225,270 |
| 14 Sep 23 |
328.50000 +8.35 |
329.45 | 319.10 | 321.35 | 19,403,712 |
| 13 Sep 23 |
320.14999 -3.80 |
322.15 | 316.85 | 316.95 | 9,497,670 |
| 12 Sep 23 |
323.95001 -0.85 |
328.55 | 323.45 | 324.80 | 16,517,221 |
| 11 Sep 23 |
324.79999 +5.95 |
325.35 | 318.95 | 318.95 | 11,517,500 |
| 08 Sep 23 |
318.85001 +3.60 |
319.65 | 316.05 | 316.70 | 15,469,250 |
| 07 Sep 23 |
315.25000 +2.45 |
316.30 | 308.95 | 308.95 | 13,655,050 |
| 06 Sep 23 |
312.79999 -1.25 |
321.82 | 309.70 | 312.60 | 8,492,883 |
| 05 Sep 23 |
314.04999 -1.65 |
317.90 | 312.75 | 314.10 | 13,066,200 |
| 04 Sep 23 |
315.70001 -4.20 |
319.85 | 314.15 | 319.10 | 7,574,832 |
| 01 Sep 23 |
319.89999 -2.60 |
323.35 | 319.90 | 323.35 | 14,211,200 |
| 31 Aug 23 |
322.50000 -3.10 |
327.50 | 321.25 | 326.35 | 82,536,016 |
| 30 Aug 23 |
325.60001 -1.00 |
328.35 | 323.75 | 327.10 | 9,250,618 |
| 29 Aug 23 |
326.60001 -1.15 |
331.55 | 326.30 | 327.40 | 13,315,900 |
| 25 Aug 23 |
327.75000 +1.45 |
330.85 | 325.31 | 325.85 | 9,059,226 |
| 24 Aug 23 |
326.29999 +0.60 |
328.05 | 324.70 | 325.05 | 4,930,839 |
| 23 Aug 23 |
325.70001 +2.70 |
327.50 | 322.90 | 323.50 | 6,798,595 |
| 22 Aug 23 |
323.00000 +1.15 |
326.65 | 320.35 | 323.95 | 9,738,714 |
| 21 Aug 23 |
321.85001 -0.45 |
326.15 | 319.65 | 320.05 | 8,291,332 |
| 18 Aug 23 |
322.29999 -3.75 |
323.20 | 319.25 | 321.70 | 16,484,199 |
| 17 Aug 23 |
326.04999 +0.30 |
327.80 | 321.75 | 322.05 | 13,784,450 |
| 16 Aug 23 |
325.75000 -5.85 |
331.50 | 325.35 | 329.75 | 13,339,390 |
| 15 Aug 23 |
331.60001 -5.85 |
338.35 | 330.00 | 338.05 | 10,330,520 |
| 14 Aug 23 |
337.45001 +0.05 |
339.65 | 336.80 | 337.95 | 19,530,540 |
| 11 Aug 23 |
337.39999 +1.25 |
338.80 | 335.25 | 336.00 | 15,778,610 |
| 10 Aug 23 |
336.14999 +7.50 |
336.35 | 329.00 | 329.90 | 14,208,100 |
| 09 Aug 23 |
328.64999 +5.80 |
328.65 | 323.35 | 325.25 | 11,814,660 |
| 08 Aug 23 |
322.85001 -0.05 |
325.85 | 322.42 | 322.70 | 27,677,350 |
| 07 Aug 23 |
322.89999 +1.15 |
322.90 | 318.90 | 320.90 | 8,421,287 |
| 04 Aug 23 |
321.75000 -3.20 |
325.05 | 320.45 | 324.45 | 10,187,190 |
| 03 Aug 23 |
324.95001 +3.30 |
324.95 | 314.55 | 322.00 | 15,439,440 |
| 02 Aug 23 |
321.64999 -8.35 |
330.70 | 320.55 | 330.00 | 16,869,420 |
| 01 Aug 23 |
330.00000 -6.30 |
337.50 | 330.00 | 337.50 | 11,221,670 |
| 31 Jul 23 |
336.29999 -0.70 |
344.15 | 336.30 | 338.55 | 14,595,290 |
| 28 Jul 23 |
337.00000 -0.25 |
337.80 | 334.06 | 334.50 | 12,982,270 |
| 27 Jul 23 |
337.25000 +0.05 |
339.85 | 336.35 | 339.40 | 12,878,980 |
| 26 Jul 23 |
337.20001 +1.10 |
338.30 | 334.95 | 336.10 | 13,753,790 |
| 25 Jul 23 |
336.10001 -0.20 |
336.90 | 333.10 | 334.90 | 13,224,020 |
| 24 Jul 23 |
336.29999 -1.55 |
339.65 | 333.60 | 337.45 | 10,698,900 |
| 21 Jul 23 |
337.85001 +4.95 |
337.85 | 332.75 | 334.00 | 21,196,180 |
| 20 Jul 23 |
332.89999 +5.40 |
334.60 | 325.75 | 328.10 | 24,279,980 |
| 19 Jul 23 |
327.50000 +11.25 |
328.92 | 318.00 | 318.00 | 21,295,410 |
| 18 Jul 23 |
316.25000 -0.45 |
317.05 | 313.70 | 315.05 | 7,067,677 |
| 17 Jul 23 |
316.70001 +2.45 |
317.25 | 314.55 | 314.95 | 17,281,420 |
| 14 Jul 23 |
314.25000 +1.75 |
315.80 | 311.80 | 311.80 | 11,041,790 |
| 13 Jul 23 |
312.50000 -0.60 |
315.95 | 312.15 | 313.85 | 17,611,320 |
| 12 Jul 23 |
313.10001 +4.55 |
313.65 | 309.25 | 310.30 | 17,803,180 |
| 11 Jul 23 |
308.54999 -2.85 |
312.20 | 308.30 | 312.15 | 22,394,132 |
| 10 Jul 23 |
311.39999 +2.60 |
312.15 | 307.50 | 307.75 | 8,164,226 |
| 07 Jul 23 |
308.79999 -2.90 |
311.25 | 306.80 | 310.00 | 9,178,478 |
| 06 Jul 23 |
311.70001 -6.15 |
318.00 | 310.95 | 317.65 | 13,835,830 |
| 05 Jul 23 |
317.85001 -3.15 |
322.40 | 317.85 | 320.85 | 10,747,490 |
| 04 Jul 23 |
321.00000 +0.25 |
322.75 | 316.10 | 316.40 | 26,604,632 |
| 03 Jul 23 |
320.75000 -1.50 |
326.35 | 318.00 | 323.10 | 10,591,130 |
| 30 Jun 23 |
322.25000 +3.05 |
322.45 | 318.44 | 319.85 | 11,543,890 |
| 29 Jun 23 |
319.20001 -0.10 |
322.25 | 317.55 | 320.40 | 8,656,526 |
| 28 Jun 23 |
319.29999 +0.00 |
319.35 | 315.55 | 318.00 | 13,390,080 |
| 27 Jun 23 |
319.29999 -1.90 |
322.16 | 317.60 | 321.50 | 28,261,730 |
| 26 Jun 23 |
321.20001 -5.80 |
327.45 | 319.80 | 327.45 | 12,597,640 |
| 23 Jun 23 |
327.00000 +2.00 |
330.90 | 324.40 | 325.70 | 11,574,170 |
| 22 Jun 23 |
325.00000 +2.35 |
325.45 | 321.65 | 321.75 | 10,718,310 |
| 21 Jun 23 |
322.64999 +1.55 |
324.85 | 319.15 | 319.45 | 9,607,276 |
| 20 Jun 23 |
321.10001 -1.05 |
324.00 | 320.60 | 321.55 | 13,005,660 |
| 19 Jun 23 |
322.14999 -3.60 |
326.70 | 319.90 | 325.00 | 5,849,118 |
| 16 Jun 23 |
325.75000 +4.65 |
326.15 | 320.75 | 320.95 | 33,845,360 |
| 15 Jun 23 |
321.10001 +2.20 |
323.69 | 318.80 | 320.40 | 8,951,724 |
| 14 Jun 23 |
318.89999 -0.15 |
321.60 | 317.75 | 318.35 | 13,441,020 |
| 13 Jun 23 |
319.04999 -2.30 |
322.00 | 316.75 | 320.95 | 10,797,490 |
| 12 Jun 23 |
321.35001 +0.50 |
323.65 | 320.90 | 322.65 | 6,562,289 |
| 09 Jun 23 |
320.85001 -3.80 |
326.25 | 320.70 | 324.45 | 9,604,157 |
| 08 Jun 23 |
324.64999 -1.55 |
327.15 | 323.00 | 323.00 | 11,006,370 |
| 07 Jun 23 |
326.20001 -1.35 |
331.05 | 325.45 | 327.15 | 22,626,340 |
| 06 Jun 23 |
327.54999 -2.65 |
330.65 | 324.40 | 326.15 | 13,437,950 |
| 05 Jun 23 |
330.20001 +3.00 |
331.75 | 328.45 | 329.15 | 9,804,960 |
| 02 Jun 23 |
327.20001 +5.55 |
327.20 | 320.98 | 321.70 | 15,598,410 |
| 01 Jun 23 |
321.64999 +3.45 |
322.20 | 316.75 | 318.35 | 14,795,800 |
| 31 May 23 |
318.20001 -3.60 |
323.35 | 318.20 | 320.05 | 30,691,280 |
| 30 May 23 |
321.79999 -8.20 |
331.55 | 320.95 | 330.00 | 9,150,524 |
| 26 May 23 |
330.00000 +1.95 |
331.90 | 326.30 | 326.30 | 16,939,760 |
| 25 May 23 |
328.04999 -4.55 |
332.08 | 326.50 | 331.60 | 10,975,920 |
| 24 May 23 |
332.60001 -3.80 |
334.20 | 329.35 | 332.55 | 27,243,400 |
| 23 May 23 |
336.39999 -2.95 |
339.60 | 335.40 | 337.00 | 19,388,632 |
| 22 May 23 |
339.35001 -0.70 |
342.05 | 337.95 | 341.20 | 34,737,896 |
| 19 May 23 |
340.04999 +2.55 |
343.00 | 336.35 | 336.50 | 28,607,640 |
| 18 May 23 |
337.50000 -2.30 |
342.00 | 335.95 | 341.15 | 18,389,552 |
| 17 May 23 |
339.79999 -6.75 |
345.55 | 339.30 | 344.25 | 33,435,762 |
| 16 May 23 |
346.54999 +1.00 |
348.30 | 343.55 | 345.55 | 38,954,820 |
| 15 May 23 |
345.54999 +2.55 |
348.10 | 343.29 | 346.15 | 44,315,048 |
| 12 May 23 |
343.00000 +0.15 |
350.50 | 340.05 | 345.30 | 60,146,312 |
| 11 May 23 |
342.85001 +3.00 |
348.40 | 340.61 | 343.00 | 11,071,520 |
| 10 May 23 |
339.85001 +1.20 |
340.60 | 335.20 | 338.40 | 12,418,690 |
| 09 May 23 |
338.64999 -2.85 |
344.80 | 337.05 | 344.40 | 10,392,690 |
| 05 May 23 |
341.50000 +4.25 |
342.45 | 338.20 | 338.70 | 11,057,820 |
| 04 May 23 |
337.25000 -3.65 |
344.23 | 335.74 | 341.70 | 22,999,090 |
| 03 May 23 |
340.89999 -12.10 |
345.45 | 338.00 | 340.00 | 27,088,960 |
| 02 May 23 |
353.00000 +2.00 |
353.10 | 348.90 | 351.20 | 14,975,010 |
| 28 Apr 23 |
351.00000 -0.20 |
353.10 | 349.25 | 351.80 | 14,768,500 |
| 27 Apr 23 |
351.20001 -0.65 |
355.00 | 349.80 | 353.30 | 15,350,510 |
| 26 Apr 23 |
351.85001 +1.85 |
354.35 | 348.15 | 349.25 | 19,254,460 |
| 25 Apr 23 |
350.00000 -0.80 |
350.75 | 346.25 | 348.20 | 12,092,420 |
| 24 Apr 23 |
350.79999 -1.30 |
353.75 | 349.70 | 351.70 | 11,597,070 |
| 21 Apr 23 |
352.10001 -1.45 |
357.65 | 350.95 | 353.75 | 14,709,550 |
| 20 Apr 23 |
353.54999 +9.95 |
356.20 | 347.33 | 348.90 | 28,365,990 |
| 19 Apr 23 |
343.60001 +0.95 |
345.50 | 341.80 | 343.30 | 10,522,230 |
| 18 Apr 23 |
342.64999 -1.90 |
345.75 | 340.80 | 344.00 | 10,897,800 |
| 17 Apr 23 |
344.54999 -0.15 |
348.55 | 344.55 | 347.65 | 7,660,669 |
| 14 Apr 23 |
344.70001 +0.65 |
345.95 | 343.60 | 344.20 | 14,648,270 |
| 13 Apr 23 |
344.04999 -1.70 |
348.01 | 342.85 | 346.75 | 11,649,510 |
| 12 Apr 23 |
345.75000 -0.95 |
349.05 | 343.95 | 346.55 | 13,862,220 |
| 11 Apr 23 |
346.70001 -3.90 |
348.85 | 344.65 | 346.50 | 26,733,640 |
| 06 Apr 23 |
350.60001 +9.95 |
350.60 | 338.90 | 339.80 | 15,089,230 |
| 05 Apr 23 |
340.64999 +9.65 |
341.40 | 329.90 | 332.30 | 22,625,312 |
| 04 Apr 23 |
331.00000 +8.35 |
331.00 | 324.25 | 326.75 | 13,388,670 |
| 03 Apr 23 |
322.64999 +0.65 |
325.60 | 320.20 | 323.00 | 20,325,930 |
| 31 Mar 23 |
322.00000 +0.90 |
324.80 | 320.09 | 320.95 | 12,206,630 |
| 30 Mar 23 |
321.10001 -2.35 |
324.75 | 320.30 | 324.75 | 7,156,890 |
| 29 Mar 23 |
323.45001 +2.45 |
325.15 | 320.50 | 321.45 | 32,304,688 |
| 28 Mar 23 |
321.00000 -5.25 |
327.90 | 319.55 | 326.05 | 20,916,188 |
| 27 Mar 23 |
326.25000 +0.50 |
327.80 | 324.05 | 326.35 | 16,924,840 |
| 24 Mar 23 |
325.75000 -6.75 |
333.30 | 325.00 | 332.70 | 23,273,350 |
| 23 Mar 23 |
332.50000 +3.50 |
332.50 | 326.60 | 329.35 | 40,747,180 |
| 22 Mar 23 |
329.00000 +5.25 |
330.70 | 324.20 | 327.00 | 13,365,120 |
| 21 Mar 23 |
323.75000 +7.50 |
323.85 | 314.70 | 316.90 | 10,992,080 |
| 20 Mar 23 |
316.25000 +0.90 |
318.95 | 308.95 | 313.40 | 10,327,150 |
| 17 Mar 23 |
315.35001 -7.10 |
322.85 | 314.15 | 322.15 | 41,751,248 |
| 16 Mar 23 |
322.45001 +3.95 |
325.20 | 316.45 | 318.90 | 15,540,270 |
| 15 Mar 23 |
318.50000 +3.00 |
319.40 | 315.00 | 316.15 | 17,903,250 |
| 14 Mar 23 |
315.50000 +5.75 |
315.50 | 306.50 | 307.90 | 13,837,310 |
| 13 Mar 23 |
309.75000 -7.80 |
317.00 | 309.75 | 316.20 | 19,242,230 |
| 10 Mar 23 |
317.54999 -3.95 |
321.80 | 314.60 | 321.30 | 17,184,410 |
| 09 Mar 23 |
321.50000 -2.65 |
324.20 | 318.27 | 323.30 | 11,600,180 |
| 08 Mar 23 |
324.14999 +4.10 |
326.35 | 321.10 | 322.50 | 7,967,964 |
| 07 Mar 23 |
320.04999 +3.05 |
324.55 | 318.94 | 319.40 | 11,446,760 |
| 06 Mar 23 |
317.00000 +1.20 |
317.78 | 311.80 | 314.90 | 8,482,075 |
| 03 Mar 23 |
315.79999 +2.20 |
318.40 | 311.65 | 312.50 | 24,372,448 |
| 02 Mar 23 |
313.60001 -13.00 |
325.85 | 308.50 | 324.00 | 34,924,920 |
| 01 Mar 23 |
326.60001 +4.65 |
327.80 | 320.40 | 321.15 | 20,780,930 |
| 28 Feb 23 |
321.95001 -1.80 |
323.19 | 319.20 | 322.95 | 18,823,430 |
| 27 Feb 23 |
323.75000 -2.95 |
330.00 | 323.15 | 328.00 | 10,797,080 |
| 24 Feb 23 |
326.70001 -2.75 |
330.75 | 326.22 | 330.00 | 11,256,360 |
| 23 Feb 23 |
329.45001 -3.70 |
332.70 | 328.85 | 331.80 | 29,560,600 |
| 22 Feb 23 |
333.14999 -2.65 |
334.77 | 330.20 | 334.55 | 9,431,802 |
| 21 Feb 23 |
335.79999 +1.85 |
337.95 | 332.95 | 332.95 | 14,482,990 |
| 20 Feb 23 |
333.95001 -1.80 |
337.85 | 332.95 | 336.95 | 11,529,050 |
| 17 Feb 23 |
335.75000 +4.45 |
336.40 | 328.40 | 329.55 | 8,918,750 |
| 16 Feb 23 |
331.29999 +2.00 |
331.90 | 328.30 | 330.20 | 38,127,368 |
| 15 Feb 23 |
329.29999 +1.20 |
329.50 | 324.60 | 326.95 | 6,143,120 |
| 14 Feb 23 |
328.10001 -3.55 |
332.65 | 327.90 | 331.95 | 10,874,680 |
| 13 Feb 23 |
331.64999 +2.00 |
331.95 | 327.39 | 328.50 | 9,056,789 |
| 10 Feb 23 |
329.64999 +2.00 |
330.35 | 325.90 | 329.90 | 24,366,410 |
| 09 Feb 23 |
327.64999 -0.75 |
332.80 | 324.90 | 330.75 | 11,973,730 |
| 08 Feb 23 |
328.39999 -4.90 |
335.65 | 327.80 | 332.25 | 18,354,430 |
| 07 Feb 23 |
333.29999 +2.65 |
336.30 | 329.26 | 329.75 | 12,511,020 |
| 06 Feb 23 |
330.64999 +1.15 |
334.80 | 326.95 | 327.10 | 16,732,990 |
| 03 Feb 23 |
329.50000 +11.05 |
329.50 | 318.00 | 319.00 | 14,661,110 |
| 02 Feb 23 |
318.45001 -0.10 |
319.70 | 315.40 | 319.50 | 15,131,900 |
| 01 Feb 23 |
318.54999 -5.70 |
323.95 | 318.00 | 323.65 | 30,489,740 |
| 31 Jan 23 |
324.25000 +3.45 |
334.50 | 314.75 | 318.00 | 23,285,490 |
| 30 Jan 23 |
320.79999 +1.30 |
324.20 | 317.85 | 318.25 | 30,492,288 |
| 27 Jan 23 |
319.50000 +2.25 |
321.45 | 315.30 | 317.15 | 26,918,410 |
| 26 Jan 23 |
317.25000 +3.20 |
319.50 | 315.45 | 315.60 | 17,053,480 |
| 25 Jan 23 |
314.04999 +0.80 |
316.20 | 311.55 | 313.05 | 10,549,020 |
| 24 Jan 23 |
313.25000 -0.15 |
314.65 | 310.80 | 314.00 | 13,504,490 |
| 23 Jan 23 |
313.39999 -2.45 |
317.60 | 312.85 | 316.30 | 28,666,940 |
| 20 Jan 23 |
315.85001 +2.55 |
316.75 | 312.59 | 313.80 | 8,752,092 |
| 19 Jan 23 |
313.29999 -4.65 |
319.45 | 311.85 | 317.90 | 13,196,860 |
| 18 Jan 23 |
317.95001 -9.25 |
326.45 | 316.50 | 326.45 | 10,616,480 |
| 17 Jan 23 |
327.20001 +3.20 |
330.40 | 323.70 | 324.20 | 11,773,840 |
| 16 Jan 23 |
324.00000 -1.00 |
327.25 | 322.45 | 322.70 | 10,387,350 |
| 13 Jan 23 |
325.00000 +11.40 |
326.45 | 314.60 | 314.80 | 28,080,460 |
| 12 Jan 23 |
313.60001 +2.50 |
315.45 | 310.48 | 312.00 | 9,977,643 |
| 11 Jan 23 |
311.10001 -1.45 |
316.35 | 311.10 | 313.80 | 23,270,700 |
| 10 Jan 23 |
312.54999 -8.95 |
321.35 | 312.30 | 320.65 | 18,637,830 |
| 09 Jan 23 |
321.50000 +3.95 |
321.50 | 314.10 | 316.20 | 19,066,540 |
| 06 Jan 23 |
317.54999 +4.55 |
321.35 | 314.90 | 316.45 | 13,777,520 |
| 05 Jan 23 |
313.00000 -9.55 |
321.16 | 313.00 | 321.00 | 14,278,960 |
| 04 Jan 23 |
322.54999 -0.45 |
326.65 | 320.65 | 324.05 | 15,904,390 |
| 03 Jan 23 |
323.00000 -4.35 |
328.80 | 320.65 | 327.25 | 17,086,392 |
| 30 Dec 22 |
327.35001 +0.45 |
332.35 | 327.35 | 329.00 | 6,541,930 |
| 29 Dec 22 |
326.89999 -0.15 |
327.95 | 325.00 | 325.00 | 10,907,800 |
| 28 Dec 22 |
327.04999 +2.95 |
328.35 | 323.49 | 326.85 | 13,428,590 |
| 23 Dec 22 |
324.10001 +0.20 |
326.30 | 322.15 | 326.30 | 6,063,158 |
| 22 Dec 22 |
323.89999 +3.20 |
326.85 | 319.75 | 320.95 | 10,125,600 |
| 21 Dec 22 |
320.70001 +6.15 |
323.70 | 314.15 | 318.95 | 16,599,670 |
| 20 Dec 22 |
314.54999 +0.75 |
316.20 | 312.10 | 314.40 | 14,147,790 |
| 19 Dec 22 |
313.79999 +1.05 |
317.00 | 311.65 | 312.25 | 12,534,280 |
| 16 Dec 22 |
312.75000 -7.35 |
320.20 | 311.30 | 320.00 | 32,659,948 |
| 15 Dec 22 |
320.10001 -1.00 |
323.70 | 317.60 | 320.90 | 13,960,740 |
| 14 Dec 22 |
321.10001 +1.90 |
321.10 | 316.95 | 319.80 | 14,512,210 |
| 13 Dec 22 |
319.20001 +1.60 |
321.05 | 314.15 | 317.70 | 16,942,680 |
| 12 Dec 22 |
317.60001 +3.00 |
319.45 | 314.35 | 314.35 | 19,539,580 |
| 09 Dec 22 |
314.60001 -1.55 |
320.25 | 314.10 | 316.85 | 40,948,424 |
| 08 Dec 22 |
316.14999 +10.45 |
319.95 | 300.90 | 303.10 | 27,458,200 |
| 07 Dec 22 |
305.70001 +10.50 |
322.15 | 301.00 | 319.05 | 79,872,704 |
| 06 Dec 22 |
295.20001 +0.20 |
299.60 | 294.60 | 294.60 | 12,585,630 |
| 05 Dec 22 |
295.00000 +3.55 |
295.85 | 287.75 | 292.75 | 14,422,740 |
| 02 Dec 22 |
291.45001 -1.50 |
293.70 | 286.70 | 290.95 | 10,831,090 |
| 01 Dec 22 |
292.95001 +8.85 |
292.95 | 284.95 | 287.10 | 13,333,450 |
| 30 Nov 22 |
284.10001 -1.25 |
285.85 | 279.50 | 284.30 | 62,894,072 |
| 29 Nov 22 |
285.35001 -2.95 |
291.35 | 285.35 | 289.60 | 15,743,670 |
| 28 Nov 22 |
288.29999 -0.70 |
290.25 | 285.45 | 289.25 | 19,099,020 |
| 25 Nov 22 |
289.00000 +2.15 |
289.35 | 285.55 | 286.40 | 7,377,331 |
| 24 Nov 22 |
286.85001 +0.25 |
288.90 | 283.55 | 288.90 | 5,853,235 |
| 23 Nov 22 |
286.60001 -1.40 |
289.50 | 285.85 | 289.00 | 12,077,990 |
| 22 Nov 22 |
288.00000 -1.15 |
291.55 | 288.00 | 288.65 | 17,918,230 |
| 21 Nov 22 |
289.14999 +1.95 |
290.60 | 284.55 | 288.20 | 14,538,350 |
| 18 Nov 22 |
287.20001 -2.15 |
290.65 | 285.10 | 289.60 | 11,452,360 |
| 17 Nov 22 |
289.35001 +1.30 |
290.75 | 285.35 | 289.00 | 14,751,180 |
| 16 Nov 22 |
288.04999 +8.95 |
288.90 | 280.10 | 280.25 | 29,478,330 |
| 15 Nov 22 |
279.10001 -2.75 |
287.50 | 277.20 | 282.30 | 17,150,660 |
| 14 Nov 22 |
281.85001 +4.35 |
283.75 | 275.45 | 277.15 | 21,834,000 |
| 11 Nov 22 |
277.50000 -2.10 |
285.15 | 271.90 | 278.85 | 23,001,132 |
| 10 Nov 22 |
279.60001 -6.65 |
294.40 | 268.45 | 284.50 | 42,887,140 |
| 09 Nov 22 |
286.25000 +8.05 |
286.85 | 274.50 | 275.35 | 18,339,500 |
| 08 Nov 22 |
278.20001 -0.40 |
284.05 | 275.80 | 278.85 | 17,549,200 |
| 07 Nov 22 |
278.60001 +3.30 |
279.80 | 274.15 | 275.10 | 9,304,872 |
| 04 Nov 22 |
275.29999 +0.85 |
276.07 | 273.10 | 274.00 | 18,648,330 |
| 03 Nov 22 |
274.45001 +7.40 |
277.25 | 267.35 | 267.50 | 20,928,170 |
| 02 Nov 22 |
267.04999 -1.50 |
271.00 | 263.15 | 269.20 | 21,514,108 |
| 01 Nov 22 |
268.54999 +0.55 |
271.75 | 266.55 | 267.50 | 16,918,040 |
| 31 Oct 22 |
268.00000 -1.30 |
272.95 | 265.10 | 270.50 | 19,101,140 |
| 28 Oct 22 |
269.29999 -0.65 |
270.90 | 266.51 | 267.70 | 26,342,830 |
| 27 Oct 22 |
269.95001 +1.65 |
270.15 | 264.00 | 267.95 | 15,043,600 |
| 26 Oct 22 |
268.29999 -4.80 |
270.80 | 263.60 | 270.70 | 31,763,070 |
| 25 Oct 22 |
273.10001 -0.60 |
280.25 | 273.10 | 275.80 | 18,923,360 |
| 24 Oct 22 |
273.70001 +1.20 |
276.15 | 270.10 | 272.15 | 10,664,850 |
| 21 Oct 22 |
272.50000 +1.00 |
275.75 | 268.46 | 268.60 | 12,449,970 |
| 20 Oct 22 |
271.50000 +4.55 |
271.50 | 265.10 | 265.65 | 30,131,260 |
| 19 Oct 22 |
266.95001 -1.85 |
273.15 | 263.25 | 273.00 | 17,543,230 |
| 18 Oct 22 |
268.79999 -0.30 |
272.65 | 268.00 | 270.10 | 12,888,050 |
| 17 Oct 22 |
269.10001 -4.70 |
274.25 | 266.55 | 273.75 | 43,576,440 |
| 14 Oct 22 |
273.79999 +3.30 |
277.45 | 270.90 | 271.95 | 18,393,520 |
| 13 Oct 22 |
270.50000 -3.10 |
274.30 | 268.15 | 273.00 | 21,031,540 |
| 12 Oct 22 |
273.60001 -2.00 |
277.27 | 271.05 | 275.10 | 15,176,870 |
| 11 Oct 22 |
275.60001 +4.45 |
277.20 | 269.98 | 271.65 | 31,546,250 |
| 10 Oct 22 |
271.14999 -8.15 |
278.89 | 270.00 | 277.90 | 60,118,600 |
| 07 Oct 22 |
279.29999 -4.85 |
286.05 | 277.80 | 281.25 | 35,024,780 |
| 06 Oct 22 |
284.14999 +5.70 |
286.10 | 279.72 | 280.25 | 20,292,528 |
| 05 Oct 22 |
278.45001 +4.25 |
278.45 | 271.20 | 272.85 | 16,044,490 |
| 04 Oct 22 |
274.20001 +3.40 |
277.50 | 271.60 | 273.70 | 19,704,360 |
| 03 Oct 22 |
270.79999 -8.45 |
278.60 | 268.35 | 277.50 | 18,959,520 |
| 30 Sep 22 |
279.25000 -0.80 |
285.90 | 273.75 | 276.95 | 19,741,830 |
| 29 Sep 22 |
280.04999 +1.35 |
281.90 | 276.35 | 280.30 | 19,230,560 |
| 28 Sep 22 |
278.70001 -0.10 |
280.45 | 271.90 | 274.20 | 21,573,220 |
| 27 Sep 22 |
278.79999 -7.55 |
288.00 | 278.80 | 286.65 | 20,703,520 |
| 26 Sep 22 |
286.35001 +8.90 |
289.00 | 275.90 | 278.90 | 34,480,768 |
| 23 Sep 22 |
277.45001 +11.45 |
278.95 | 269.25 | 271.40 | 21,806,108 |
| 22 Sep 22 |
266.00000 -1.60 |
266.41 | 261.25 | 264.15 | 14,471,970 |
| 21 Sep 22 |
267.60001 +2.15 |
270.00 | 261.20 | 261.20 | 23,555,330 |
| 20 Sep 22 |
265.45001 +6.05 |
270.87 | 259.35 | 266.40 | 30,631,392 |
| 16 Sep 22 |
259.39999 -5.05 |
265.45 | 259.40 | 262.10 | 40,790,660 |
| 15 Sep 22 |
264.45001 -5.85 |
268.35 | 263.20 | 268.00 | 13,008,170 |
| 14 Sep 22 |
270.29999 +3.70 |
271.00 | 262.90 | 265.15 | 25,273,160 |
| 13 Sep 22 |
266.60001 +2.60 |
268.95 | 264.60 | 268.00 | 18,160,850 |
| 12 Sep 22 |
264.00000 +3.00 |
264.30 | 259.45 | 262.90 | 19,942,948 |
| 09 Sep 22 |
261.00000 +0.85 |
265.35 | 259.40 | 261.00 | 17,682,770 |
| 08 Sep 22 |
260.14999 +5.15 |
260.15 | 252.80 | 255.00 | 17,341,460 |
| 07 Sep 22 |
255.00000 +0.80 |
256.60 | 249.20 | 251.50 | 41,837,272 |
| 06 Sep 22 |
254.20000 +8.05 |
256.20 | 243.70 | 245.40 | 16,773,699 |
| 05 Sep 22 |
246.14999 -1.00 |
246.30 | 241.17 | 243.50 | 15,777,220 |
| 02 Sep 22 |
247.14999 -2.55 |
250.95 | 246.88 | 249.30 | 19,029,180 |
| 01 Sep 22 |
249.70000 -9.15 |
258.30 | 246.60 | 256.70 | 20,710,900 |
| 31 Aug 22 |
258.85001 -0.35 |
260.60 | 253.80 | 259.15 | 52,132,720 |
| 30 Aug 22 |
259.20001 -7.10 |
262.50 | 256.80 | 260.00 | 17,680,090 |
| 26 Aug 22 |
266.29999 +2.70 |
272.40 | 266.00 | 267.60 | 11,112,270 |
| 25 Aug 22 |
263.60001 -5.20 |
268.00 | 262.20 | 266.00 | 7,276,649 |
| 24 Aug 22 |
268.79999 +1.00 |
269.90 | 261.50 | 265.40 | 15,418,390 |
| 23 Aug 22 |
267.79999 +4.50 |
269.60 | 260.60 | 263.00 | 16,179,670 |
| 22 Aug 22 |
263.29999 +7.20 |
264.70 | 251.61 | 253.50 | 22,330,392 |
| 19 Aug 22 |
256.10001 -0.10 |
256.10 | 253.00 | 253.00 | 23,232,170 |
| 18 Aug 22 |
256.20001 -2.20 |
258.50 | 253.30 | 253.80 | 35,741,568 |
| 17 Aug 22 |
258.39999 -10.70 |
268.60 | 256.74 | 262.50 | 29,310,940 |
| 16 Aug 22 |
269.10001 +2.40 |
271.30 | 259.90 | 265.00 | 32,516,650 |
| 15 Aug 22 |
266.70001 -4.90 |
273.70 | 254.10 | 271.70 | 37,803,340 |
| 12 Aug 22 |
271.60001 +5.80 |
274.90 | 262.06 | 266.00 | 50,086,896 |
| 11 Aug 22 |
265.79999 -13.70 |
273.00 | 242.60 | 271.40 | 113,965,400 |
| 10 Aug 22 |
279.50000 -24.50 |
302.70 | 279.50 | 297.90 | 112,025,296 |
| 09 Aug 22 |
304.00000 -5.20 |
310.40 | 302.50 | 306.40 | 15,781,970 |
| 08 Aug 22 |
309.20001 +1.30 |
311.30 | 305.40 | 308.40 | 14,380,570 |
| 05 Aug 22 |
307.89999 +2.70 |
313.20 | 299.40 | 303.00 | 14,863,960 |
| 04 Aug 22 |
305.20001 -1.80 |
310.10 | 303.90 | 305.00 | 15,092,240 |
| 03 Aug 22 |
307.00000 -3.50 |
308.50 | 305.00 | 307.40 | 17,865,270 |
| 02 Aug 22 |
310.50000 +12.90 |
313.90 | 298.60 | 300.00 | 23,844,108 |
| 01 Aug 22 |
297.60001 +5.80 |
297.60 | 284.90 | 284.90 | 16,614,850 |
| 29 Jul 22 |
291.79999 -3.70 |
293.80 | 285.60 | 292.00 | 39,539,248 |
| 28 Jul 22 |
295.50000 -8.00 |
304.50 | 292.70 | 303.10 | 37,686,940 |
| 27 Jul 22 |
303.50000 -5.40 |
319.80 | 303.50 | 310.00 | 92,809,472 |
| 26 Jul 22 |
308.89999 +3.90 |
308.90 | 300.00 | 303.80 | 47,379,220 |
| 25 Jul 22 |
305.00000 -11.50 |
313.44 | 304.50 | 312.00 | 33,054,032 |
| 22 Jul 22 |
316.50000 +2.30 |
319.34 | 305.00 | 309.40 | 25,275,650 |
| 21 Jul 22 |
314.20001 +11.20 |
314.20 | 298.20 | 302.00 | 35,446,440 |
| 20 Jul 22 |
303.00000 +2.00 |
315.05 | 295.00 | 295.00 | 42,043,248 |
| 19 Jul 22 |
301.00000 -7.35 |
309.10 | 291.35 | 309.00 | 44,977,820 |
| 18 Jul 22 |
308.35001 -21.65 |
337.40 | 308.35 | 330.00 | 75,775,752 |
| 15 Jul 22 |
330.00000 +0.00 |
330.00 | 330.00 | 330.00 | 0 |
Haleon PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
375.89999 -1.10 |
381.60 | 374.90 | 380.10 | 29,055,180 |
| 19 Oct 26 |
377.00000 +1.90 |
378.50 | 374.40 | 375.80 | 23,936,646 |
| 16 Oct 26 |
375.10001 +0.30 |
375.10 | 369.20 | 369.30 | 20,368,394 |
| 15 Oct 26 |
374.79999 +12.70 |
433.60 | 366.10 | 366.40 | 30,850,102 |
| 14 Oct 26 |
362.10001 +7.00 |
362.30 | 353.05 | 354.50 | 22,724,016 |
| 13 Oct 26 |
355.10001 +0.30 |
360.90 | 354.10 | 358.40 | 28,246,194 |
| 12 Oct 26 |
354.79999 +5.60 |
355.40 | 350.20 | 351.20 | 12,100,317 |
| 09 Oct 26 |
349.20001 +4.90 |
351.50 | 347.70 | 349.40 | 105,237,952 |
| 08 Oct 26 |
344.29999 +1.90 |
344.70 | 335.40 | 339.20 | 31,009,546 |
| 07 Oct 26 |
342.39999 +8.40 |
345.00 | 334.00 | 334.00 | 40,465,392 |
| 06 Oct 26 |
334.00000 +3.20 |
336.20 | 330.50 | 332.70 | 21,497,668 |
| 05 Oct 26 |
330.79999 +2.50 |
334.20 | 330.40 | 330.80 | 24,982,096 |
| 02 Oct 26 |
328.29999 +0.50 |
332.60 | 324.80 | 325.00 | 27,426,392 |
| 01 Oct 26 |
327.79999 -9.80 |
337.63 | 325.20 | 333.60 | 26,596,070 |
| 30 Sep 26 |
337.60001 +0.50 |
341.70 | 337.00 | 339.00 | 35,694,940 |
| 29 Sep 26 |
337.10001 -3.10 |
340.90 | 336.20 | 340.90 | 37,836,720 |
| 28 Sep 26 |
340.20001 -2.50 |
345.40 | 339.70 | 340.00 | 23,909,292 |
| 25 Sep 26 |
342.70001 -2.20 |
344.90 | 340.60 | 342.80 | 32,861,014 |
| 24 Sep 26 |
344.89999 +3.30 |
350.10 | 342.50 | 343.10 | 23,142,256 |
| 23 Sep 26 |
341.60001 -1.00 |
345.90 | 338.70 | 340.70 | 30,268,162 |
| 22 Sep 26 |
342.60001 -0.20 |
346.60 | 342.40 | 343.30 | 39,395,760 |
| 21 Sep 26 |
342.79999 +2.10 |
343.80 | 339.00 | 342.20 | 64,108,116 |
| 18 Sep 26 |
340.70001 +1.00 |
344.50 | 339.50 | 341.20 | 63,915,004 |
| 17 Sep 26 |
339.70001 -0.10 |
341.60 | 336.10 | 340.50 | 41,125,484 |
| 16 Sep 26 |
339.79999 -0.70 |
341.70 | 337.50 | 338.50 | 13,491,029 |
| 15 Sep 26 |
340.50000 -1.70 |
343.10 | 336.60 | 342.00 | 23,713,180 |
| 14 Sep 26 |
342.20001 +8.40 |
345.90 | 336.80 | 337.80 | 24,907,724 |
| 11 Sep 26 |
333.79999 -2.40 |
337.60 | 333.40 | 336.60 | 23,434,632 |
| 10 Sep 26 |
336.20001 +1.40 |
339.10 | 333.00 | 335.70 | 37,295,360 |
| 09 Sep 26 |
334.79999 -2.50 |
338.70 | 333.20 | 335.90 | 30,262,720 |
| 08 Sep 26 |
337.29999 -6.00 |
344.90 | 335.20 | 342.20 | 26,975,304 |
| 07 Sep 26 |
343.29999 -9.50 |
349.40 | 343.30 | 348.70 | 23,818,596 |
| 04 Sep 26 |
352.79999 -4.80 |
361.85 | 350.60 | 357.20 | 42,934,648 |
| 03 Sep 26 |
357.60001 -8.40 |
365.43 | 355.20 | 365.10 | 21,137,056 |
| 02 Sep 26 |
366.00000 -3.90 |
370.30 | 364.50 | 370.20 | 23,758,744 |
| 01 Sep 26 |
369.89999 +1.70 |
373.70 | 361.70 | 361.70 | 25,449,300 |
| 28 Aug 26 |
368.20001 -1.30 |
370.60 | 366.00 | 369.50 | 18,171,868 |
| 27 Aug 26 |
369.50000 -3.80 |
370.80 | 364.70 | 370.60 | 17,908,866 |
| 26 Aug 26 |
373.29999 +3.70 |
374.60 | 369.79 | 370.10 | 18,446,562 |
| 25 Aug 26 |
369.60001 -0.20 |
369.60 | 365.30 | 369.50 | 20,004,842 |
| 24 Aug 26 |
369.79999 +6.70 |
370.60 | 361.90 | 363.10 | 19,864,564 |
| 21 Aug 26 |
363.10001 +3.20 |
363.50 | 358.10 | 359.50 | 14,337,096 |
| 20 Aug 26 |
359.89999 +2.00 |
360.50 | 355.80 | 358.20 | 20,882,954 |
| 19 Aug 26 |
357.89999 +2.30 |
362.30 | 355.00 | 357.00 | 23,666,788 |
| 18 Aug 26 |
355.60001 +5.40 |
357.20 | 348.80 | 350.00 | 21,852,262 |
| 17 Aug 26 |
350.20001 -5.40 |
356.20 | 350.20 | 356.20 | 11,334,907 |
| 14 Aug 26 |
355.60001 -2.30 |
359.10 | 354.20 | 358.50 | 6,422,331 |
| 13 Aug 26 |
357.89999 -2.00 |
360.10 | 355.70 | 359.00 | 13,056,164 |
| 12 Aug 26 |
359.89999 -5.50 |
364.90 | 358.20 | 364.70 | 13,624,911 |
| 11 Aug 26 |
365.39999 +0.20 |
367.80 | 363.60 | 365.10 | 13,876,144 |
| 10 Aug 26 |
365.20001 -4.20 |
371.27 | 360.50 | 371.10 | 10,044,580 |
| 07 Aug 26 |
369.39999 -1.20 |
372.10 | 366.00 | 370.20 | 19,877,700 |
| 06 Aug 26 |
370.60001 +4.90 |
374.60 | 367.50 | 371.00 | 23,238,100 |
| 05 Aug 26 |
365.70001 +8.00 |
367.00 | 361.00 | 361.00 | 18,893,238 |
| 04 Aug 26 |
357.70001 -4.60 |
362.40 | 355.72 | 362.40 | 15,092,746 |
| 03 Aug 26 |
362.29999 -1.00 |
369.00 | 359.90 | 362.60 | 18,642,372 |
| 31 Jul 26 |
363.29999 -5.30 |
371.30 | 362.70 | 369.70 | 25,724,526 |
| 30 Jul 26 |
368.60001 -11.10 |
379.60 | 367.00 | 375.80 | 27,282,180 |
| 29 Jul 26 |
379.70001 -1.20 |
381.91 | 372.50 | 381.50 | 36,335,260 |
| 28 Jul 26 |
380.89999 +10.70 |
384.05 | 372.60 | 372.60 | 29,790,922 |
| 27 Jul 26 |
370.20001 +6.70 |
373.10 | 365.70 | 366.40 | 24,375,692 |
| 24 Jul 26 |
363.50000 +1.90 |
365.30 | 360.20 | 360.40 | 12,865,400 |
| 23 Jul 26 |
361.60001 -4.30 |
364.90 | 358.40 | 364.10 | 15,272,042 |
| 22 Jul 26 |
365.89999 -2.70 |
373.10 | 364.50 | 368.60 | 20,492,364 |
| 21 Jul 26 |
368.60001 -2.40 |
372.20 | 367.20 | 371.70 | 23,392,416 |
| 20 Jul 26 |
371.00000 -2.30 |
372.80 | 368.10 | 370.40 | 18,087,140 |
| 17 Jul 26 |
373.29999 +3.20 |
377.50 | 372.00 | 373.80 | 20,562,808 |
| 16 Jul 26 |
370.10001 +10.90 |
370.10 | 356.30 | 357.40 | 17,624,000 |
| 15 Jul 26 |
359.20001 -1.10 |
361.60 | 354.10 | 360.00 | 22,047,852 |
| 14 Jul 26 |
360.29999 -4.70 |
365.00 | 359.00 | 364.60 | 11,985,938 |
| 13 Jul 26 |
365.00000 +3.20 |
367.80 | 361.70 | 362.80 | 10,734,948 |
| 10 Jul 26 |
361.79999 +1.60 |
363.90 | 359.20 | 361.40 | 13,150,230 |
| 09 Jul 26 |
360.20001 -3.30 |
362.70 | 358.50 | 361.10 | 11,208,254 |
| 08 Jul 26 |
363.50000 -1.90 |
364.97 | 360.70 | 363.70 | 12,214,868 |
| 07 Jul 26 |
365.39999 +6.90 |
369.40 | 360.50 | 362.10 | 37,490,436 |
| 06 Jul 26 |
358.50000 -5.80 |
367.50 | 357.20 | 365.10 | 14,010,697 |
| 03 Jul 26 |
364.29999 +3.90 |
364.30 | 357.50 | 361.30 | 12,997,054 |
| 02 Jul 26 |
360.39999 +9.90 |
363.50 | 351.83 | 352.80 | 36,022,192 |
| 01 Jul 26 |
350.50000 +2.80 |
355.30 | 348.50 | 349.60 | 22,634,580 |
| 30 Jun 26 |
347.70001 -0.70 |
355.20 | 347.70 | 352.40 | 32,214,840 |
| 29 Jun 26 |
348.39999 +0.10 |
350.70 | 344.20 | 348.00 | 16,352,672 |
| 26 Jun 26 |
348.29999 +0.10 |
350.00 | 346.40 | 347.80 | 15,835,672 |
| 25 Jun 26 |
348.20001 +0.20 |
351.20 | 344.60 | 347.10 | 31,598,316 |
| 24 Jun 26 |
348.00000 +14.30 |
349.20 | 336.90 | 337.00 | 25,027,912 |
| 23 Jun 26 |
333.70001 +2.10 |
335.90 | 329.60 | 330.10 | 15,860,546 |
| 22 Jun 26 |
331.60001 -2.40 |
333.90 | 329.30 | 332.60 | 21,244,444 |
| 19 Jun 26 |
334.00000 +0.20 |
337.30 | 331.90 | 335.60 | 42,461,496 |
| 18 Jun 26 |
333.79999 -0.80 |
333.80 | 328.40 | 331.00 | 48,018,376 |
| 17 Jun 26 |
334.60001 +1.30 |
336.40 | 331.80 | 334.10 | 36,814,180 |
| 16 Jun 26 |
333.29999 -1.80 |
335.70 | 330.80 | 334.70 | 35,807,448 |
| 15 Jun 26 |
335.10001 -1.70 |
341.90 | 334.70 | 337.20 | 19,059,362 |
| 12 Jun 26 |
336.79999 +2.80 |
337.40 | 331.40 | 332.30 | 19,005,082 |
| 11 Jun 26 |
334.00000 -4.10 |
339.10 | 334.00 | 336.60 | 34,844,216 |
| 10 Jun 26 |
338.10001 +2.60 |
340.10 | 333.60 | 338.40 | 23,919,708 |
| 09 Jun 26 |
335.50000 +4.50 |
336.70 | 329.00 | 330.20 | 30,631,152 |
| 08 Jun 26 |
331.00000 -6.00 |
339.69 | 330.30 | 339.40 | 27,512,360 |
| 05 Jun 26 |
337.00000 +7.20 |
337.10 | 331.00 | 332.10 | 16,115,150 |
| 04 Jun 26 |
329.79999 +8.60 |
331.90 | 324.00 | 326.10 | 42,138,676 |
| 03 Jun 26 |
321.20001 +0.30 |
324.05 | 317.80 | 321.90 | 27,156,868 |
| 02 Jun 26 |
320.89999 -5.90 |
327.80 | 319.80 | 326.90 | 21,951,184 |
| 01 Jun 26 |
326.79999 -9.90 |
334.30 | 326.80 | 333.20 | 21,693,012 |
| 29 May 26 |
336.70001 -4.90 |
342.60 | 336.00 | 342.00 | 39,828,100 |
| 28 May 26 |
341.60001 -5.10 |
344.80 | 340.50 | 344.00 | 12,510,163 |
| 27 May 26 |
346.70001 +4.80 |
346.70 | 341.14 | 341.20 | 13,784,574 |
| 26 May 26 |
341.89999 -1.90 |
346.50 | 341.60 | 344.80 | 15,283,709 |
| 22 May 26 |
343.79999 +1.50 |
345.11 | 342.00 | 344.10 | 14,662,054 |
| 21 May 26 |
342.29999 +1.10 |
344.40 | 340.00 | 341.80 | 12,833,173 |
| 20 May 26 |
341.20001 -1.10 |
342.10 | 338.40 | 339.30 | 26,045,162 |
| 19 May 26 |
342.29999 +5.20 |
343.00 | 338.20 | 338.20 | 32,264,180 |
| 18 May 26 |
337.10001 +4.20 |
340.00 | 331.00 | 331.90 | 14,234,878 |
| 15 May 26 |
332.89999 +3.80 |
332.90 | 329.00 | 329.60 | 23,060,820 |
| 14 May 26 |
329.10001 -0.70 |
332.90 | 329.10 | 330.30 | 12,006,387 |
| 13 May 26 |
329.79999 -5.20 |
333.30 | 329.80 | 332.40 | 21,958,648 |
| 12 May 26 |
335.00000 +7.90 |
335.00 | 325.00 | 325.60 | 26,249,110 |
| 11 May 26 |
327.10001 -4.10 |
333.30 | 326.60 | 331.60 | 26,589,198 |
| 08 May 26 |
331.20001 -3.90 |
338.80 | 329.30 | 337.20 | 39,710,824 |
| 07 May 26 |
335.10001 +0.40 |
338.10 | 329.80 | 338.10 | 24,705,524 |
| 06 May 26 |
334.70001 +0.70 |
339.20 | 334.70 | 336.10 | 24,477,098 |
| 05 May 26 |
334.00000 -10.10 |
341.40 | 328.10 | 328.70 | 25,071,628 |
| 01 May 26 |
344.10001 +4.10 |
344.10 | 335.50 | 335.50 | 9,291,718 |
| 30 Apr 26 |
340.00000 +0.00 |
343.00 | 338.60 | 341.60 | 33,780,456 |
| 29 Apr 26 |
340.00000 -10.80 |
361.30 | 333.60 | 360.50 | 42,625,744 |
| 28 Apr 26 |
350.79999 +0.50 |
352.00 | 348.40 | 349.20 | 22,937,620 |
| 27 Apr 26 |
350.29999 -4.90 |
353.80 | 349.35 | 353.80 | 29,013,436 |
| 24 Apr 26 |
355.20001 +3.60 |
356.50 | 350.40 | 352.10 | 16,612,014 |
| 23 Apr 26 |
351.60001 +5.70 |
351.60 | 343.90 | 343.90 | 31,858,388 |
| 22 Apr 26 |
345.89999 -6.40 |
347.50 | 342.40 | 346.80 | 35,330,084 |
| 21 Apr 26 |
352.29999 -3.70 |
356.90 | 351.30 | 353.50 | 14,801,298 |
| 20 Apr 26 |
356.00000 -2.60 |
357.10 | 352.20 | 356.30 | 14,038,896 |
| 17 Apr 26 |
358.60001 +6.10 |
359.20 | 352.70 | 354.40 | 28,514,212 |
| 16 Apr 26 |
352.50000 -0.60 |
355.40 | 351.10 | 354.00 | 11,434,902 |
| 15 Apr 26 |
353.10001 -4.10 |
359.30 | 352.10 | 357.60 | 23,282,202 |
| 14 Apr 26 |
357.20001 -3.30 |
359.90 | 355.90 | 359.30 | 20,374,648 |
| 13 Apr 26 |
360.50000 -3.60 |
363.70 | 360.10 | 362.60 | 39,782,540 |
| 10 Apr 26 |
364.10001 -0.30 |
367.20 | 363.30 | 363.40 | 11,261,338 |
| 09 Apr 26 |
364.39999 -4.50 |
366.70 | 361.30 | 365.10 | 14,714,744 |
| 08 Apr 26 |
368.89999 -0.30 |
375.70 | 368.00 | 373.90 | 19,834,224 |
| 07 Apr 26 |
369.20001 -3.70 |
376.10 | 367.40 | 373.70 | 11,092,321 |
| 02 Apr 26 |
372.89999 +1.40 |
375.60 | 369.37 | 372.50 | 12,418,059 |
| 01 Apr 26 |
371.50000 -2.30 |
376.40 | 370.40 | 372.90 | 22,275,260 |
| 31 Mar 26 |
373.79999 -2.40 |
379.20 | 373.50 | 377.20 | 21,208,710 |
| 30 Mar 26 |
376.20001 +9.30 |
377.60 | 366.65 | 368.00 | 18,566,030 |
| 27 Mar 26 |
366.89999 +1.90 |
367.20 | 361.20 | 363.40 | 29,810,656 |
| 26 Mar 26 |
365.00000 +3.10 |
365.90 | 360.80 | 360.90 | 16,894,696 |
| 25 Mar 26 |
361.89999 +2.80 |
365.10 | 357.50 | 359.80 | 19,429,980 |
| 24 Mar 26 |
359.10001 -6.50 |
367.60 | 352.60 | 366.70 | 31,855,820 |
| 23 Mar 26 |
365.60001 -10.10 |
373.80 | 365.60 | 372.70 | 15,296,433 |
| 20 Mar 26 |
375.70001 -3.50 |
382.90 | 375.70 | 380.30 | 33,890,616 |
| 19 Mar 26 |
379.20001 -7.00 |
385.70 | 377.90 | 381.60 | 12,177,746 |
| 18 Mar 26 |
386.20001 -8.80 |
394.40 | 385.20 | 394.30 | 11,483,289 |
| 17 Mar 26 |
395.00000 +9.30 |
395.00 | 386.80 | 386.80 | 17,797,876 |
| 16 Mar 26 |
385.70001 +10.90 |
387.10 | 374.65 | 375.30 | 26,142,536 |
| 13 Mar 26 |
374.79999 +1.80 |
377.90 | 370.30 | 372.30 | 17,418,528 |
| 12 Mar 26 |
373.00000 +6.70 |
376.60 | 363.90 | 367.40 | 19,701,526 |
| 11 Mar 26 |
366.29999 -6.70 |
372.38 | 366.30 | 372.00 | 20,448,250 |
| 10 Mar 26 |
373.00000 -0.90 |
377.40 | 371.40 | 377.00 | 39,730,856 |
| 09 Mar 26 |
373.89999 -3.10 |
376.10 | 369.80 | 375.60 | 27,864,936 |
| 06 Mar 26 |
377.00000 -4.20 |
382.10 | 372.30 | 381.80 | 20,246,596 |
| 05 Mar 26 |
381.20001 -5.60 |
387.10 | 377.20 | 385.60 | 27,971,444 |
| 04 Mar 26 |
386.79999 -2.10 |
392.30 | 386.80 | 390.50 | 17,983,808 |
| 03 Mar 26 |
388.89999 -11.00 |
398.70 | 386.90 | 397.00 | 20,489,334 |
| 02 Mar 26 |
399.89999 -5.80 |
405.50 | 399.60 | 405.30 | 21,563,816 |
| 27 Feb 26 |
405.70001 +11.50 |
405.80 | 392.20 | 396.20 | 68,207,704 |
| 26 Feb 26 |
394.20001 +16.30 |
394.20 | 379.79 | 381.70 | 33,187,920 |
| 25 Feb 26 |
377.89999 -27.80 |
396.00 | 374.10 | 389.90 | 48,330,136 |
| 24 Feb 26 |
405.70001 -3.90 |
411.50 | 405.60 | 407.90 | 28,188,412 |
| 23 Feb 26 |
409.60001 +0.10 |
412.50 | 403.16 | 411.10 | 14,348,726 |
| 20 Feb 26 |
409.50000 +2.40 |
411.60 | 406.80 | 408.60 | 23,835,184 |
| 19 Feb 26 |
407.10001 -3.80 |
415.40 | 407.10 | 413.50 | 17,161,364 |
| 18 Feb 26 |
410.89999 +2.00 |
416.10 | 409.00 | 412.70 | 15,245,160 |
| 17 Feb 26 |
408.89999 +2.30 |
413.60 | 406.34 | 408.70 | 14,360,929 |
| 16 Feb 26 |
406.60001 -2.60 |
409.20 | 404.60 | 407.20 | 5,761,058 |
| 13 Feb 26 |
409.20001 +2.60 |
410.70 | 403.90 | 405.50 | 24,380,780 |
| 12 Feb 26 |
406.60001 +0.30 |
407.95 | 401.40 | 405.90 | 10,963,028 |
| 11 Feb 26 |
406.29999 +5.90 |
407.20 | 397.40 | 398.50 | 15,417,992 |
| 10 Feb 26 |
400.39999 +8.00 |
400.50 | 393.90 | 395.80 | 8,318,753 |
| 09 Feb 26 |
392.39999 -5.70 |
400.00 | 392.40 | 398.70 | 16,192,316 |
| 06 Feb 26 |
398.10001 -1.20 |
401.90 | 394.10 | 396.50 | 8,154,716 |
| 05 Feb 26 |
399.29999 +4.30 |
401.70 | 393.70 | 396.00 | 21,141,116 |
| 04 Feb 26 |
395.00000 +10.60 |
397.30 | 380.80 | 381.70 | 13,711,193 |
| 03 Feb 26 |
384.39999 +1.70 |
384.40 | 374.10 | 381.40 | 15,419,617 |
| 02 Feb 26 |
382.70001 +3.80 |
385.60 | 380.30 | 382.70 | 20,119,114 |
| 30 Jan 26 |
378.89999 +7.30 |
379.30 | 371.10 | 372.60 | 14,080,762 |
| 29 Jan 26 |
371.60001 -0.90 |
374.60 | 369.70 | 371.70 | 16,443,746 |
| 28 Jan 26 |
372.50000 -4.10 |
375.80 | 370.60 | 373.80 | 23,622,820 |
| 27 Jan 26 |
376.60001 -0.60 |
381.40 | 375.70 | 377.10 | 10,433,870 |
| 26 Jan 26 |
377.20001 -2.60 |
379.30 | 374.68 | 379.30 | 9,469,378 |
| 23 Jan 26 |
379.79999 +1.70 |
384.80 | 377.80 | 383.80 | 16,865,884 |
| 22 Jan 26 |
378.10001 +0.90 |
381.20 | 373.70 | 378.50 | 10,186,363 |
| 21 Jan 26 |
377.20001 +4.30 |
384.10 | 376.40 | 378.20 | 17,695,284 |
| 20 Jan 26 |
372.89999 +11.80 |
372.90 | 353.30 | 360.50 | 24,784,896 |
| 19 Jan 26 |
361.10001 -2.80 |
367.00 | 358.95 | 364.80 | 6,334,727 |
| 16 Jan 26 |
363.89999 +1.70 |
365.30 | 359.30 | 362.20 | 16,515,556 |
| 15 Jan 26 |
362.20001 -3.90 |
368.10 | 360.60 | 365.40 | 11,809,158 |
| 14 Jan 26 |
366.10001 +3.70 |
371.00 | 358.90 | 362.00 | 21,599,440 |
| 13 Jan 26 |
362.39999 +0.20 |
364.90 | 359.10 | 361.10 | 12,660,117 |
| 12 Jan 26 |
362.20001 -5.30 |
366.90 | 361.70 | 364.00 | 14,599,977 |
| 09 Jan 26 |
367.50000 -4.40 |
374.20 | 365.90 | 373.80 | 13,550,360 |
| 08 Jan 26 |
371.89999 -1.60 |
373.70 | 367.10 | 372.90 | 11,304,487 |
| 07 Jan 26 |
373.50000 -3.00 |
378.00 | 372.20 | 378.00 | 16,742,678 |
| 06 Jan 26 |
376.50000 +4.20 |
380.80 | 370.40 | 372.30 | 37,717,272 |
| 05 Jan 26 |
372.29999 +2.20 |
375.00 | 366.40 | 373.00 | 12,454,298 |
| 02 Jan 26 |
370.10001 -4.70 |
376.00 | 369.50 | 374.90 | 7,053,726 |
| 31 Dec 25 |
374.79999 +1.20 |
375.70 | 372.70 | 374.70 | 2,304,777 |
| 30 Dec 25 |
373.60001 +0.60 |
376.20 | 371.20 | 371.70 | 6,744,898 |
| 29 Dec 25 |
373.00000 +0.70 |
375.90 | 370.90 | 373.40 | 9,451,783 |
| 24 Dec 25 |
372.29999 +0.20 |
375.00 | 372.30 | 373.90 | 3,033,784 |
| 23 Dec 25 |
372.10001 +1.00 |
373.60 | 370.60 | 371.60 | 12,692,275 |
| 22 Dec 25 |
371.10001 -2.70 |
372.60 | 369.40 | 370.90 | 10,688,036 |
| 19 Dec 25 |
373.79999 +3.40 |
373.80 | 366.30 | 367.10 | 47,106,608 |
| 18 Dec 25 |
370.39999 +1.10 |
371.50 | 366.20 | 368.80 | 8,140,091 |
| 17 Dec 25 |
369.29999 +5.90 |
372.50 | 366.30 | 366.70 | 18,755,416 |
| 16 Dec 25 |
363.39999 -5.50 |
369.30 | 362.50 | 368.00 | 11,435,251 |
| 15 Dec 25 |
368.89999 +10.40 |
370.40 | 358.80 | 359.50 | 20,498,164 |
| 12 Dec 25 |
358.50000 -3.10 |
362.60 | 357.40 | 360.40 | 10,936,925 |
| 11 Dec 25 |
361.60001 +5.40 |
361.60 | 355.00 | 357.40 | 10,822,160 |
| 10 Dec 25 |
356.20001 +2.00 |
357.70 | 351.70 | 354.20 | 11,637,111 |
| 09 Dec 25 |
354.20001 -3.40 |
358.30 | 353.88 | 354.90 | 16,339,956 |
| 08 Dec 25 |
357.60001 -3.00 |
362.50 | 354.80 | 360.40 | 13,141,958 |
| 05 Dec 25 |
360.60001 +1.10 |
363.88 | 359.00 | 359.10 | 13,494,030 |
| 04 Dec 25 |
359.50000 -1.60 |
363.39 | 357.30 | 357.80 | 15,760,034 |
| 03 Dec 25 |
361.10001 -7.70 |
369.92 | 361.10 | 368.90 | 17,377,260 |
| 02 Dec 25 |
368.79999 -5.60 |
377.20 | 364.90 | 375.30 | 12,205,361 |
| 01 Dec 25 |
374.39999 +3.50 |
376.50 | 370.30 | 371.50 | 13,114,526 |
| 28 Nov 25 |
370.89999 +0.90 |
371.20 | 367.20 | 370.50 | 10,443,008 |
| 27 Nov 25 |
370.00000 -0.80 |
373.30 | 368.00 | 371.30 | 5,348,793 |
| 26 Nov 25 |
370.79999 -3.70 |
375.80 | 369.50 | 374.80 | 20,777,452 |
| 25 Nov 25 |
374.50000 +2.70 |
375.10 | 366.70 | 368.60 | 24,328,034 |
| 24 Nov 25 |
371.79999 -5.40 |
380.40 | 371.78 | 378.50 | 46,554,688 |
| 21 Nov 25 |
377.20001 +7.60 |
380.90 | 371.40 | 371.40 | 31,768,890 |
| 20 Nov 25 |
369.60001 +4.20 |
370.30 | 366.16 | 366.90 | 23,053,100 |
| 19 Nov 25 |
365.39999 -1.10 |
369.60 | 365.20 | 366.00 | 32,202,672 |
| 18 Nov 25 |
366.50000 -3.00 |
369.60 | 365.40 | 368.70 | 20,999,276 |
| 17 Nov 25 |
369.50000 +0.60 |
372.30 | 366.40 | 366.40 | 29,917,820 |
| 14 Nov 25 |
368.89999 -7.60 |
376.90 | 368.10 | 376.50 | 14,404,601 |
| 13 Nov 25 |
376.50000 -1.60 |
381.30 | 375.10 | 378.50 | 17,143,010 |
| 12 Nov 25 |
378.10001 +3.50 |
378.83 | 373.10 | 377.60 | 21,126,188 |
| 11 Nov 25 |
374.60001 +11.50 |
376.70 | 365.00 | 367.80 | 21,588,968 |
| 10 Nov 25 |
363.10001 +1.90 |
363.78 | 355.80 | 356.30 | 12,397,115 |
| 07 Nov 25 |
361.20001 +2.70 |
361.80 | 356.00 | 359.40 | 12,634,942 |
| 06 Nov 25 |
358.50000 +1.30 |
359.20 | 355.10 | 356.00 | 18,386,420 |
| 05 Nov 25 |
357.20001 -0.70 |
358.90 | 354.60 | 355.50 | 9,813,385 |
| 04 Nov 25 |
357.89999 +0.20 |
359.40 | 354.50 | 356.40 | 18,919,072 |
| 03 Nov 25 |
357.70001 +3.60 |
366.30 | 353.10 | 354.00 | 13,716,511 |
| 31 Oct 25 |
354.10001 +3.30 |
359.70 | 350.60 | 350.80 | 21,725,216 |
| 30 Oct 25 |
350.79999 +5.90 |
365.00 | 339.40 | 365.00 | 54,077,388 |
| 29 Oct 25 |
344.89999 +1.20 |
348.30 | 342.30 | 342.30 | 10,861,384 |
| 28 Oct 25 |
343.70001 -2.20 |
347.50 | 342.50 | 347.20 | 12,817,575 |
| 27 Oct 25 |
345.89999 -4.50 |
349.20 | 345.80 | 347.90 | 13,878,589 |
| 24 Oct 25 |
350.39999 -0.80 |
351.80 | 348.30 | 350.40 | 7,280,793 |
| 23 Oct 25 |
351.20001 -3.30 |
353.30 | 350.00 | 352.10 | 10,362,538 |
| 22 Oct 25 |
354.50000 +5.70 |
355.60 | 347.20 | 350.10 | 38,397,824 |
| 21 Oct 25 |
348.79999 -2.40 |
353.20 | 348.30 | 351.90 | 22,133,988 |
| 20 Oct 25 |
351.20001 -0.60 |
352.70 | 349.60 | 350.10 | 27,507,788 |
| 17 Oct 25 |
351.79999 +6.70 |
352.00 | 341.40 | 342.90 | 20,876,700 |
| 16 Oct 25 |
345.10001 +3.50 |
347.60 | 340.70 | 343.10 | 12,419,814 |
| 15 Oct 25 |
341.60001 -1.90 |
345.90 | 341.00 | 341.80 | 13,173,569 |
| 14 Oct 25 |
343.50000 +1.40 |
347.10 | 342.05 | 342.50 | 18,899,904 |
| 13 Oct 25 |
342.10001 +3.50 |
342.10 | 337.00 | 339.50 | 45,529,528 |
| 10 Oct 25 |
338.60001 -1.50 |
341.90 | 338.20 | 341.60 | 26,883,056 |
| 09 Oct 25 |
340.10001 -0.70 |
346.30 | 336.90 | 340.40 | 30,698,276 |
| 08 Oct 25 |
340.79999 +10.50 |
340.80 | 329.10 | 329.10 | 51,422,332 |
| 07 Oct 25 |
330.29999 +3.40 |
332.90 | 326.10 | 326.10 | 17,490,888 |
| 06 Oct 25 |
326.89999 -4.40 |
330.10 | 325.20 | 329.20 | 12,789,534 |
| 03 Oct 25 |
331.29999 +1.60 |
333.00 | 326.80 | 328.00 | 18,604,532 |
| 02 Oct 25 |
329.70001 -3.40 |
333.75 | 329.30 | 333.10 | 18,483,728 |
| 01 Oct 25 |
333.10001 +0.70 |
337.80 | 331.73 | 335.00 | 22,933,440 |
| 30 Sep 25 |
332.39999 +1.90 |
333.30 | 328.40 | 329.30 | 32,045,520 |
| 29 Sep 25 |
330.50000 +0.50 |
331.80 | 328.70 | 329.10 | 15,579,701 |
| 26 Sep 25 |
330.00000 +3.40 |
330.00 | 325.10 | 325.60 | 26,068,584 |
| 25 Sep 25 |
326.60001 -3.70 |
330.30 | 325.90 | 330.30 | 23,447,672 |
| 24 Sep 25 |
330.29999 -0.40 |
332.50 | 327.57 | 328.40 | 34,755,504 |
| 23 Sep 25 |
330.70001 -1.90 |
333.33 | 329.70 | 330.90 | 24,887,932 |
| 22 Sep 25 |
332.60001 -5.80 |
337.10 | 274.40 | 336.20 | 18,278,520 |
| 19 Sep 25 |
338.39999 -1.70 |
342.40 | 338.20 | 338.80 | 54,692,008 |
| 18 Sep 25 |
340.10001 -1.80 |
345.30 | 340.10 | 344.10 | 24,113,180 |
| 17 Sep 25 |
341.89999 +2.20 |
344.00 | 340.40 | 341.00 | 17,174,500 |
| 16 Sep 25 |
339.70001 -17.00 |
351.20 | 335.10 | 341.90 | 33,839,384 |
| 15 Sep 25 |
356.70001 -5.20 |
361.50 | 355.70 | 360.90 | 13,537,403 |
| 12 Sep 25 |
361.89999 -2.20 |
366.10 | 361.90 | 364.40 | 16,206,590 |
| 11 Sep 25 |
364.10001 -0.90 |
367.40 | 362.00 | 365.90 | 11,386,626 |
| 10 Sep 25 |
365.00000 +4.90 |
371.50 | 360.20 | 369.20 | 20,768,264 |
| 09 Sep 25 |
360.10001 +1.10 |
362.20 | 359.40 | 360.20 | 13,225,912 |
| 08 Sep 25 |
359.00000 -6.70 |
364.90 | 358.40 | 364.30 | 22,949,694 |
| 05 Sep 25 |
365.70001 -1.50 |
368.90 | 364.60 | 367.70 | 11,189,701 |
| 04 Sep 25 |
367.20001 -3.50 |
373.20 | 367.20 | 370.00 | 15,738,305 |
| 03 Sep 25 |
370.70001 +7.50 |
370.70 | 363.20 | 364.60 | 16,072,287 |
| 02 Sep 25 |
363.20001 +2.50 |
367.80 | 359.30 | 360.00 | 30,480,164 |
| 01 Sep 25 |
360.70001 -2.20 |
366.10 | 359.95 | 365.20 | 10,326,516 |
| 29 Aug 25 |
362.89999 +2.90 |
364.60 | 359.00 | 359.00 | 15,334,729 |
| 28 Aug 25 |
360.00000 -2.30 |
364.10 | 359.80 | 362.60 | 17,563,224 |
| 27 Aug 25 |
362.29999 +4.50 |
363.73 | 358.20 | 358.80 | 12,228,516 |
| 26 Aug 25 |
357.79999 -6.70 |
363.30 | 355.60 | 359.80 | 25,127,134 |
| 22 Aug 25 |
364.50000 -1.30 |
369.40 | 364.10 | 364.80 | 12,610,808 |
| 21 Aug 25 |
365.79999 -3.40 |
369.50 | 365.00 | 369.50 | 10,209,032 |
| 20 Aug 25 |
369.20001 +8.50 |
369.40 | 360.50 | 361.20 | 13,159,805 |
| 19 Aug 25 |
360.70001 +0.20 |
361.60 | 358.50 | 360.30 | 11,693,692 |
| 18 Aug 25 |
360.50000 +4.10 |
360.50 | 355.90 | 359.20 | 23,124,078 |
| 15 Aug 25 |
356.39999 -1.50 |
360.10 | 354.80 | 357.80 | 12,173,349 |
| 14 Aug 25 |
357.89999 -1.10 |
360.50 | 356.70 | 357.70 | 33,854,716 |
| 13 Aug 25 |
359.00000 +4.00 |
359.00 | 354.60 | 356.20 | 11,390,500 |
| 12 Aug 25 |
355.00000 +2.20 |
356.10 | 353.20 | 354.00 | 13,689,400 |
| 11 Aug 25 |
352.79999 -2.40 |
357.10 | 352.20 | 354.90 | 9,244,248 |
| 08 Aug 25 |
355.20001 +2.20 |
356.20 | 353.50 | 354.40 | 16,606,660 |
| 07 Aug 25 |
353.00000 +4.90 |
354.60 | 346.30 | 346.80 | 28,185,330 |
| 06 Aug 25 |
348.10001 -1.70 |
350.50 | 346.20 | 349.80 | 23,605,712 |
| 05 Aug 25 |
349.79999 -6.00 |
357.60 | 347.40 | 356.60 | 22,691,312 |
| 04 Aug 25 |
355.79999 -9.60 |
365.45 | 355.80 | 365.40 | 16,613,939 |
| 01 Aug 25 |
365.39999 +5.90 |
368.50 | 357.40 | 357.40 | 22,140,230 |
| 31 Jul 25 |
359.50000 -5.40 |
364.70 | 346.10 | 353.60 | 42,159,952 |
| 30 Jul 25 |
364.89999 -2.30 |
368.30 | 363.50 | 367.00 | 16,842,740 |
| 29 Jul 25 |
367.20001 +3.20 |
370.30 | 361.60 | 361.60 | 20,882,260 |
| 28 Jul 25 |
364.00000 -1.50 |
368.69 | 362.10 | 367.80 | 9,900,848 |
| 25 Jul 25 |
365.50000 +0.50 |
367.10 | 363.50 | 363.90 | 17,577,892 |
| 24 Jul 25 |
365.00000 +6.50 |
369.40 | 358.50 | 358.50 | 25,442,280 |
| 23 Jul 25 |
358.50000 +3.50 |
360.60 | 356.20 | 358.60 | 21,763,640 |
| 22 Jul 25 |
355.00000 +0.70 |
356.20 | 350.97 | 352.40 | 34,056,872 |
| 21 Jul 25 |
354.29999 -4.40 |
357.80 | 351.80 | 356.70 | 14,487,830 |
| 18 Jul 25 |
358.70001 -0.10 |
359.61 | 357.19 | 358.10 | 13,940,950 |
| 17 Jul 25 |
358.79999 -1.20 |
361.00 | 357.35 | 359.10 | 14,377,950 |
| 16 Jul 25 |
360.00000 -3.40 |
365.60 | 360.00 | 363.00 | 48,986,912 |
| 15 Jul 25 |
363.39999 -3.80 |
368.50 | 363.10 | 367.10 | 9,242,167 |
| 14 Jul 25 |
367.20001 -0.20 |
369.40 | 366.00 | 368.20 | 12,148,520 |
| 11 Jul 25 |
367.39999 -4.80 |
372.90 | 366.80 | 372.30 | 12,631,100 |
| 10 Jul 25 |
372.20001 +5.00 |
372.40 | 369.50 | 369.50 | 31,608,140 |
| 09 Jul 25 |
367.20001 -4.00 |
370.90 | 367.20 | 368.10 | 14,308,000 |
| 08 Jul 25 |
371.20001 -0.10 |
371.70 | 367.40 | 370.40 | 26,872,060 |
| 07 Jul 25 |
371.29999 -6.60 |
379.00 | 368.30 | 377.90 | 14,696,290 |
| 04 Jul 25 |
377.89999 +4.80 |
378.10 | 371.80 | 372.90 | 20,578,340 |
| 03 Jul 25 |
373.10001 +0.60 |
374.60 | 371.30 | 372.00 | 15,165,190 |
| 02 Jul 25 |
372.50000 -3.10 |
374.80 | 370.50 | 373.90 | 20,208,800 |
| 01 Jul 25 |
375.60001 +1.20 |
376.00 | 370.69 | 374.00 | 38,731,312 |
| 30 Jun 25 |
374.39999 -3.90 |
378.88 | 374.10 | 377.50 | 20,320,520 |
| 27 Jun 25 |
378.29999 +0.70 |
381.00 | 375.10 | 376.90 | 21,061,910 |
| 26 Jun 25 |
377.60001 -5.80 |
384.40 | 377.40 | 384.20 | 31,240,060 |
| 25 Jun 25 |
383.39999 +0.60 |
384.90 | 380.10 | 382.10 | 21,136,600 |
| 24 Jun 25 |
382.79999 -1.20 |
388.50 | 382.80 | 386.90 | 27,491,700 |
| 23 Jun 25 |
384.00000 -0.50 |
388.00 | 381.10 | 382.40 | 11,533,880 |
| 20 Jun 25 |
384.50000 +2.00 |
388.20 | 382.40 | 383.90 | 70,145,672 |
| 19 Jun 25 |
382.50000 -1.80 |
385.10 | 382.47 | 382.70 | 9,244,048 |
| 18 Jun 25 |
384.29999 -0.70 |
386.70 | 382.40 | 382.80 | 25,285,490 |
| 17 Jun 25 |
385.00000 -6.00 |
389.00 | 384.30 | 388.60 | 17,715,368 |
| 16 Jun 25 |
391.00000 -5.10 |
393.80 | 388.50 | 392.50 | 21,094,600 |
| 13 Jun 25 |
396.10001 -3.90 |
399.80 | 394.50 | 397.90 | 13,511,800 |
| 12 Jun 25 |
400.00000 +1.70 |
400.50 | 396.80 | 397.20 | 11,982,490 |
| 11 Jun 25 |
398.29999 +1.10 |
400.20 | 396.30 | 398.50 | 10,935,980 |
| 10 Jun 25 |
397.20001 -0.60 |
399.60 | 395.20 | 397.60 | 12,292,980 |
| 09 Jun 25 |
397.79999 -7.40 |
405.70 | 396.70 | 404.50 | 30,677,770 |
| 06 Jun 25 |
405.20001 +1.90 |
406.50 | 401.68 | 404.90 | 9,153,663 |
| 05 Jun 25 |
403.29999 +4.30 |
405.00 | 397.80 | 398.70 | 17,202,720 |
| 04 Jun 25 |
399.00000 -6.10 |
406.30 | 396.95 | 405.30 | 27,712,760 |
| 03 Jun 25 |
405.10001 -9.30 |
417.10 | 405.05 | 417.10 | 26,322,230 |
| 02 Jun 25 |
414.39999 +0.50 |
417.80 | 412.10 | 415.90 | 21,221,288 |
| 30 May 25 |
413.89999 -1.30 |
419.50 | 413.88 | 416.60 | 80,249,520 |
| 29 May 25 |
415.20001 +0.00 |
418.20 | 412.00 | 417.40 | 14,651,170 |
| 28 May 25 |
415.20001 +1.90 |
417.70 | 413.00 | 413.00 | 29,611,220 |
| 27 May 25 |
413.29999 +1.70 |
419.21 | 413.30 | 415.10 | 29,170,188 |
| 23 May 25 |
411.60001 +0.10 |
415.30 | 409.10 | 412.60 | 24,930,360 |
| 22 May 25 |
411.50000 -2.20 |
415.80 | 409.60 | 413.60 | 13,998,610 |
| 21 May 25 |
413.70001 +4.70 |
413.70 | 407.10 | 409.20 | 16,969,170 |
| 20 May 25 |
409.00000 +3.20 |
411.40 | 405.90 | 407.00 | 12,050,890 |
| 19 May 25 |
405.79999 +1.80 |
406.50 | 403.20 | 404.60 | 11,596,420 |
| 16 May 25 |
404.00000 +2.40 |
406.50 | 401.60 | 404.00 | 19,172,212 |
| 15 May 25 |
401.60001 +7.20 |
401.60 | 392.20 | 393.00 | 55,531,672 |
| 14 May 25 |
394.39999 -1.60 |
399.60 | 391.00 | 396.50 | 18,695,750 |
| 13 May 25 |
396.00000 -8.00 |
406.50 | 392.50 | 405.10 | 18,518,028 |
| 12 May 25 |
404.00000 -2.80 |
406.10 | 399.60 | 405.10 | 24,516,448 |
| 09 May 25 |
406.79999 +7.60 |
407.00 | 402.70 | 406.20 | 18,792,100 |
| 08 May 25 |
399.20001 -4.00 |
406.70 | 398.40 | 406.00 | 19,870,590 |
| 07 May 25 |
403.20001 +2.70 |
403.20 | 396.00 | 399.20 | 54,596,520 |
| 06 May 25 |
400.50000 +2.10 |
403.20 | 396.80 | 400.00 | 39,140,264 |
| 02 May 25 |
398.39999 +9.70 |
405.10 | 386.00 | 386.00 | 23,544,090 |
| 01 May 25 |
388.70001 +12.30 |
390.80 | 374.20 | 376.30 | 16,038,250 |
| 30 Apr 25 |
376.39999 -1.00 |
378.20 | 368.20 | 377.30 | 33,201,192 |
| 29 Apr 25 |
377.39999 +0.80 |
380.18 | 374.40 | 378.90 | 14,854,100 |
| 28 Apr 25 |
376.60001 -0.90 |
380.10 | 376.16 | 378.10 | 35,786,660 |
| 25 Apr 25 |
377.50000 +0.90 |
379.80 | 374.10 | 375.30 | 47,936,552 |
| 24 Apr 25 |
376.60001 -4.00 |
380.80 | 375.20 | 377.10 | 33,685,512 |
| 23 Apr 25 |
380.60001 -5.80 |
384.30 | 376.50 | 383.20 | 18,222,472 |
| 22 Apr 25 |
386.39999 +5.90 |
387.20 | 380.63 | 381.70 | 12,498,410 |
| 17 Apr 25 |
380.50000 -2.30 |
381.50 | 378.10 | 379.20 | 15,359,270 |
| 16 Apr 25 |
382.79999 +4.30 |
382.90 | 378.50 | 381.20 | 15,048,150 |
| 15 Apr 25 |
378.50000 -0.50 |
381.50 | 377.00 | 379.70 | 39,244,940 |
| 14 Apr 25 |
379.00000 +4.50 |
380.10 | 374.20 | 380.00 | 12,207,520 |
| 11 Apr 25 |
374.50000 +9.00 |
375.80 | 368.60 | 371.30 | 27,582,430 |
| 10 Apr 25 |
365.50000 +7.90 |
369.50 | 361.86 | 364.20 | 30,625,052 |
| 09 Apr 25 |
357.60001 -12.00 |
367.30 | 354.20 | 362.40 | 26,231,400 |
| 08 Apr 25 |
369.60001 +13.00 |
372.30 | 355.60 | 359.40 | 45,103,320 |
| 07 Apr 25 |
356.60001 -26.90 |
373.40 | 356.30 | 370.80 | 36,976,020 |
| 04 Apr 25 |
383.50000 -11.20 |
401.50 | 383.50 | 395.60 | 36,362,232 |
| 03 Apr 25 |
394.70001 +6.50 |
396.70 | 390.20 | 390.30 | 33,361,468 |
| 02 Apr 25 |
388.20001 -3.80 |
389.70 | 385.60 | 388.10 | 14,618,090 |
| 01 Apr 25 |
392.00000 +0.70 |
397.10 | 388.60 | 394.70 | 14,839,180 |
| 31 Mar 25 |
391.29999 +1.40 |
392.80 | 387.59 | 387.90 | 17,763,688 |
| 28 Mar 25 |
389.89999 +8.00 |
391.25 | 383.70 | 384.20 | 16,473,189 |
| 27 Mar 25 |
381.89999 -0.20 |
385.80 | 380.90 | 385.80 | 10,156,720 |
| 26 Mar 25 |
382.10001 -0.10 |
383.10 | 378.70 | 381.80 | 20,830,340 |
| 25 Mar 25 |
382.20001 -3.30 |
389.40 | 381.50 | 387.00 | 26,412,850 |
| 24 Mar 25 |
385.50000 -7.50 |
393.50 | 382.60 | 393.50 | 14,595,110 |
| 21 Mar 25 |
393.00000 -0.80 |
395.00 | 392.10 | 395.00 | 150,487,808 |
| 20 Mar 25 |
393.79999 -0.20 |
398.30 | 393.20 | 394.80 | 29,019,330 |
| 19 Mar 25 |
394.00000 +2.90 |
394.90 | 388.70 | 391.40 | 65,689,116 |
| 18 Mar 25 |
391.10001 -1.20 |
393.10 | 388.10 | 391.00 | 32,236,108 |
| 17 Mar 25 |
392.29999 +5.30 |
392.30 | 387.20 | 387.70 | 9,757,880 |
| 14 Mar 25 |
387.00000 -2.30 |
389.50 | 382.60 | 389.00 | 12,993,120 |
| 13 Mar 25 |
389.29999 +0.00 |
390.10 | 384.70 | 387.10 | 18,547,288 |
| 12 Mar 25 |
389.29999 -8.10 |
396.60 | 389.30 | 396.10 | 19,624,830 |
| 11 Mar 25 |
397.39999 -0.40 |
402.00 | 396.50 | 399.50 | 17,663,820 |
| 10 Mar 25 |
397.79999 -1.60 |
399.20 | 394.30 | 396.40 | 33,335,250 |
| 07 Mar 25 |
399.39999 +3.70 |
400.80 | 392.60 | 393.00 | 11,077,260 |
| 06 Mar 25 |
395.70001 -5.10 |
400.00 | 393.40 | 399.60 | 13,882,850 |
| 05 Mar 25 |
400.79999 -14.10 |
408.50 | 400.80 | 407.60 | 20,923,590 |
| 04 Mar 25 |
414.89999 +4.30 |
417.70 | 411.50 | 412.60 | 33,293,032 |
| 03 Mar 25 |
410.60001 +12.20 |
411.40 | 396.70 | 400.10 | 25,177,528 |
| 28 Feb 25 |
398.39999 +16.00 |
402.30 | 381.90 | 383.70 | 71,901,400 |
| 27 Feb 25 |
382.39999 -13.10 |
385.80 | 377.10 | 379.00 | 49,484,792 |
| 26 Feb 25 |
395.50000 +0.00 |
398.40 | 394.60 | 394.70 | 19,656,840 |
| 25 Feb 25 |
395.50000 -1.40 |
397.60 | 394.90 | 396.80 | 28,893,360 |
| 24 Feb 25 |
396.89999 +6.40 |
396.90 | 391.50 | 392.80 | 13,233,880 |
| 21 Feb 25 |
390.50000 +4.60 |
391.60 | 383.00 | 383.90 | 19,023,490 |
| 20 Feb 25 |
385.89999 -4.60 |
390.70 | 385.00 | 390.00 | 18,279,770 |
| 19 Feb 25 |
390.50000 -0.30 |
392.30 | 388.30 | 391.40 | 10,792,180 |
| 18 Feb 25 |
390.79999 -3.20 |
395.60 | 390.80 | 395.00 | 29,852,020 |
| 17 Feb 25 |
394.00000 +9.70 |
394.20 | 382.30 | 382.30 | 18,179,868 |
| 14 Feb 25 |
384.29999 -7.00 |
390.50 | 382.80 | 390.00 | 16,330,960 |
| 13 Feb 25 |
391.29999 +0.80 |
391.80 | 384.98 | 390.90 | 10,667,450 |
| 12 Feb 25 |
390.50000 +0.10 |
393.00 | 386.40 | 390.00 | 11,401,480 |
| 11 Feb 25 |
390.39999 +3.20 |
393.20 | 386.50 | 388.20 | 28,331,980 |
| 10 Feb 25 |
387.20001 +7.80 |
387.20 | 380.50 | 380.70 | 14,556,840 |
| 07 Feb 25 |
379.39999 +1.40 |
379.50 | 374.10 | 374.70 | 9,416,835 |
| 06 Feb 25 |
378.00000 -0.40 |
382.10 | 376.70 | 379.50 | 17,962,580 |
| 05 Feb 25 |
378.39999 +5.00 |
378.44 | 373.80 | 375.20 | 24,811,448 |
| 04 Feb 25 |
373.39999 -2.30 |
378.00 | 373.09 | 374.40 | 17,431,820 |
| 03 Feb 25 |
375.70001 +1.00 |
376.70 | 372.10 | 374.90 | 14,141,700 |
| 31 Jan 25 |
374.70001 -1.00 |
379.26 | 369.10 | 379.10 | 52,468,392 |
| 30 Jan 25 |
375.70001 +1.60 |
377.40 | 368.10 | 377.40 | 25,637,132 |
| 29 Jan 25 |
374.10001 -3.60 |
376.50 | 372.30 | 374.70 | 12,787,090 |
| 28 Jan 25 |
377.70001 +2.60 |
381.10 | 375.70 | 377.30 | 10,815,530 |
| 27 Jan 25 |
375.10001 +3.50 |
378.50 | 373.30 | 375.20 | 23,025,580 |
| 24 Jan 25 |
371.60001 -3.40 |
376.10 | 371.00 | 375.20 | 10,216,280 |
| 23 Jan 25 |
375.00000 +3.60 |
375.40 | 370.00 | 370.50 | 18,135,460 |
| 22 Jan 25 |
371.39999 +4.10 |
372.81 | 368.50 | 369.80 | 61,709,872 |
| 21 Jan 25 |
367.29999 -6.10 |
370.00 | 364.30 | 368.50 | 21,948,850 |
| 20 Jan 25 |
373.39999 +0.10 |
375.90 | 370.90 | 372.60 | 21,602,180 |
| 17 Jan 25 |
373.29999 +3.60 |
375.30 | 367.20 | 373.00 | 161,491,696 |
| 16 Jan 25 |
369.70001 +2.70 |
371.70 | 366.40 | 367.10 | 66,919,360 |
| 15 Jan 25 |
367.00000 -0.10 |
372.04 | 367.00 | 368.00 | 72,093,968 |
| 14 Jan 25 |
367.10001 -1.10 |
372.10 | 367.10 | 369.90 | 8,676,671 |
| 13 Jan 25 |
368.20001 -3.50 |
373.40 | 368.20 | 371.00 | 17,765,440 |
| 10 Jan 25 |
371.70001 -11.20 |
378.30 | 370.30 | 377.70 | 26,986,750 |
| 09 Jan 25 |
382.89999 +1.60 |
385.30 | 381.80 | 382.00 | 21,997,460 |
| 08 Jan 25 |
381.29999 +4.70 |
381.30 | 376.00 | 377.70 | 17,377,320 |
| 07 Jan 25 |
376.60001 -0.30 |
377.10 | 372.57 | 373.80 | 9,253,084 |
| 06 Jan 25 |
376.89999 -1.20 |
378.20 | 373.90 | 376.10 | 24,132,430 |
| 03 Jan 25 |
378.10001 -0.70 |
380.00 | 376.00 | 377.40 | 7,147,786 |
| 02 Jan 25 |
378.79999 +1.40 |
379.80 | 374.90 | 376.20 | 7,256,470 |
| 31 Dec 24 |
377.39999 +3.30 |
378.30 | 372.60 | 373.80 | 4,949,452 |
| 30 Dec 24 |
374.10001 -4.50 |
378.00 | 372.20 | 377.40 | 8,024,749 |
| 27 Dec 24 |
378.60001 -3.80 |
382.80 | 376.70 | 382.80 | 14,648,060 |
| 24 Dec 24 |
382.39999 +1.80 |
382.40 | 380.00 | 381.90 | 4,651,532 |
| 23 Dec 24 |
380.60001 -0.50 |
384.10 | 377.00 | 379.20 | 11,491,220 |
| 20 Dec 24 |
381.10001 +0.50 |
382.00 | 376.90 | 381.30 | 39,768,120 |
| 19 Dec 24 |
380.60001 -3.30 |
383.20 | 377.50 | 382.60 | 22,167,972 |
| 18 Dec 24 |
383.89999 -0.80 |
387.80 | 382.10 | 387.80 | 22,241,132 |
| 17 Dec 24 |
384.70001 +3.80 |
386.30 | 377.70 | 377.80 | 40,544,792 |
| 16 Dec 24 |
380.89999 -0.50 |
382.00 | 375.70 | 380.50 | 22,570,500 |
| 13 Dec 24 |
381.39999 +0.80 |
383.50 | 379.10 | 380.00 | 22,431,552 |
| 12 Dec 24 |
380.60001 +1.60 |
380.80 | 373.80 | 376.30 | 15,693,620 |
| 11 Dec 24 |
379.00000 +4.80 |
379.70 | 373.30 | 373.40 | 48,622,728 |
| 10 Dec 24 |
374.20001 +1.00 |
374.20 | 370.00 | 373.20 | 17,515,220 |
| 09 Dec 24 |
373.20001 -1.80 |
375.62 | 367.50 | 373.80 | 12,438,370 |
| 06 Dec 24 |
375.00000 -0.90 |
377.90 | 374.80 | 376.30 | 22,199,300 |
| 05 Dec 24 |
375.89999 -1.80 |
377.80 | 375.10 | 376.40 | 15,341,170 |
| 04 Dec 24 |
377.70001 +0.30 |
378.90 | 375.50 | 377.00 | 16,945,080 |
| 03 Dec 24 |
377.39999 +0.30 |
380.50 | 375.80 | 377.20 | 18,057,560 |
| 02 Dec 24 |
377.10001 +2.80 |
377.10 | 373.30 | 375.40 | 8,536,646 |
| 29 Nov 24 |
374.29999 -0.50 |
375.50 | 373.47 | 373.80 | 10,786,400 |
| 28 Nov 24 |
374.79999 -5.00 |
379.90 | 373.60 | 378.50 | 6,768,332 |
| 27 Nov 24 |
379.79999 +5.30 |
381.10 | 375.30 | 375.40 | 13,537,800 |
| 26 Nov 24 |
374.50000 -2.50 |
378.10 | 373.70 | 377.80 | 7,227,458 |
| 25 Nov 24 |
377.00000 -3.30 |
380.50 | 373.97 | 379.80 | 33,591,432 |
| 22 Nov 24 |
380.29999 +7.90 |
382.80 | 374.15 | 375.30 | 12,083,510 |
| 21 Nov 24 |
372.39999 +3.80 |
373.30 | 367.50 | 369.70 | 19,147,000 |
| 20 Nov 24 |
368.60001 +1.60 |
369.40 | 364.90 | 367.00 | 17,623,400 |
| 19 Nov 24 |
367.00000 +1.30 |
368.50 | 365.88 | 367.10 | 9,826,499 |
| 18 Nov 24 |
365.70001 -0.40 |
367.58 | 363.00 | 367.10 | 8,576,970 |
| 15 Nov 24 |
366.10001 +4.10 |
367.20 | 361.10 | 361.40 | 13,674,570 |
| 14 Nov 24 |
362.00000 +5.30 |
362.40 | 356.10 | 358.00 | 22,318,608 |
| 13 Nov 24 |
356.70001 -0.50 |
357.08 | 352.70 | 356.30 | 17,563,060 |
| 12 Nov 24 |
357.20001 -6.50 |
363.34 | 355.50 | 363.30 | 18,059,420 |
| 11 Nov 24 |
363.70001 +0.40 |
366.20 | 362.70 | 365.00 | 16,533,141 |
| 08 Nov 24 |
363.29999 +1.60 |
365.20 | 361.40 | 364.60 | 14,467,570 |
| 07 Nov 24 |
361.70001 -2.60 |
366.70 | 360.60 | 365.80 | 19,447,300 |
| 06 Nov 24 |
364.29999 -4.00 |
370.94 | 364.00 | 369.60 | 11,970,150 |
| 05 Nov 24 |
368.29999 -3.50 |
372.60 | 367.30 | 371.80 | 10,559,800 |
| 04 Nov 24 |
371.79999 -0.40 |
374.80 | 370.20 | 370.30 | 44,832,848 |
| 01 Nov 24 |
372.20001 -0.20 |
373.10 | 366.70 | 370.30 | 49,300,272 |
| 31 Oct 24 |
372.39999 -1.00 |
372.40 | 362.10 | 370.00 | 31,641,270 |
| 30 Oct 24 |
373.39999 -1.10 |
374.47 | 369.30 | 374.00 | 15,169,510 |
| 29 Oct 24 |
374.50000 -4.00 |
380.40 | 374.50 | 380.00 | 10,110,690 |
| 28 Oct 24 |
378.50000 +3.90 |
378.90 | 373.00 | 375.50 | 9,368,004 |
| 25 Oct 24 |
374.60001 -0.50 |
377.20 | 374.60 | 375.70 | 31,269,320 |
| 24 Oct 24 |
375.10001 -1.40 |
379.80 | 375.10 | 379.40 | 41,056,720 |
| 23 Oct 24 |
376.50000 +0.40 |
378.70 | 375.00 | 375.00 | 36,512,128 |
| 22 Oct 24 |
376.10001 -2.10 |
378.50 | 374.80 | 377.60 | 9,915,484 |
| 21 Oct 24 |
378.20001 -3.50 |
382.40 | 378.20 | 382.00 | 24,296,590 |
| 18 Oct 24 |
381.70001 -3.20 |
384.90 | 379.00 | 381.00 | 9,777,592 |
| 17 Oct 24 |
384.89999 +0.10 |
386.50 | 381.10 | 386.50 | 17,088,760 |
| 16 Oct 24 |
384.79999 +3.70 |
385.50 | 380.27 | 380.40 | 19,909,920 |
| 15 Oct 24 |
381.10001 -1.10 |
385.10 | 379.20 | 382.60 | 19,081,812 |
| 14 Oct 24 |
382.20001 +1.60 |
382.70 | 378.63 | 379.10 | 11,222,290 |
| 11 Oct 24 |
380.60001 -1.70 |
383.10 | 380.00 | 380.10 | 6,914,238 |
| 10 Oct 24 |
382.29999 +3.00 |
383.50 | 378.70 | 379.30 | 19,936,480 |
| 09 Oct 24 |
379.29999 -0.20 |
381.20 | 377.20 | 380.70 | 15,403,940 |
| 08 Oct 24 |
379.50000 +2.50 |
379.50 | 375.50 | 377.60 | 19,621,520 |
| 07 Oct 24 |
377.00000 -9.60 |
385.00 | 374.90 | 384.60 | 23,427,448 |
| 04 Oct 24 |
386.60001 -1.50 |
389.00 | 382.10 | 387.50 | 27,021,448 |
| 03 Oct 24 |
388.10001 -2.70 |
395.70 | 386.91 | 392.50 | 101,599,000 |
| 02 Oct 24 |
390.79999 -4.20 |
396.10 | 389.50 | 396.00 | 27,821,108 |
| 01 Oct 24 |
395.00000 +2.10 |
395.90 | 380.00 | 388.00 | 55,798,728 |
| 30 Sep 24 |
392.89999 -3.70 |
399.00 | 392.70 | 396.40 | 9,892,450 |
| 27 Sep 24 |
396.60001 +6.50 |
397.70 | 388.40 | 389.40 | 35,306,020 |
| 26 Sep 24 |
390.10001 -3.00 |
394.50 | 387.80 | 393.40 | 14,298,240 |
| 25 Sep 24 |
393.10001 +0.10 |
395.74 | 391.00 | 391.20 | 17,072,300 |
| 24 Sep 24 |
393.00000 -2.40 |
394.20 | 388.80 | 392.10 | 12,890,150 |
| 23 Sep 24 |
395.39999 +6.00 |
395.60 | 388.60 | 389.80 | 18,908,700 |
| 20 Sep 24 |
389.39999 -1.60 |
391.40 | 386.30 | 389.20 | 27,096,560 |
| 19 Sep 24 |
391.00000 -5.80 |
397.30 | 387.30 | 395.90 | 15,208,080 |
| 18 Sep 24 |
396.79999 -0.20 |
400.65 | 394.96 | 397.70 | 18,462,500 |
| 17 Sep 24 |
397.00000 +3.00 |
397.90 | 394.70 | 396.60 | 28,517,640 |
| 16 Sep 24 |
394.00000 +0.90 |
397.30 | 393.30 | 393.40 | 9,641,121 |
| 13 Sep 24 |
393.10001 +5.70 |
393.40 | 387.60 | 389.20 | 8,243,971 |
| 12 Sep 24 |
387.39999 -6.60 |
396.40 | 387.19 | 394.90 | 13,652,740 |
| 11 Sep 24 |
394.00000 -0.80 |
396.60 | 393.15 | 395.90 | 12,150,430 |
| 10 Sep 24 |
394.79999 +1.80 |
395.76 | 391.12 | 391.20 | 13,893,430 |
| 09 Sep 24 |
393.00000 +3.30 |
393.00 | 389.90 | 390.60 | 8,006,722 |
| 06 Sep 24 |
389.70001 +1.60 |
390.70 | 386.61 | 386.80 | 26,508,510 |
| 05 Sep 24 |
388.10001 +3.00 |
389.20 | 384.90 | 386.80 | 29,733,860 |
| 04 Sep 24 |
385.10001 +2.70 |
386.05 | 380.51 | 380.60 | 12,705,130 |
| 03 Sep 24 |
382.39999 +0.10 |
383.80 | 380.70 | 382.40 | 7,946,783 |
| 02 Sep 24 |
382.29999 +0.30 |
382.71 | 380.00 | 382.40 | 24,743,892 |
| 30 Aug 24 |
382.00000 +3.80 |
384.60 | 378.70 | 378.70 | 101,102,304 |
| 29 Aug 24 |
378.20001 +3.70 |
378.20 | 373.90 | 374.40 | 16,405,301 |
| 28 Aug 24 |
374.50000 +2.70 |
376.20 | 372.80 | 372.80 | 8,765,773 |
| 27 Aug 24 |
371.79999 +0.50 |
372.20 | 368.80 | 369.70 | 12,936,460 |
| 23 Aug 24 |
371.29999 -1.10 |
372.40 | 369.50 | 372.40 | 16,902,860 |
| 22 Aug 24 |
372.39999 +0.50 |
374.80 | 371.50 | 372.90 | 20,236,440 |
| 21 Aug 24 |
371.89999 -1.10 |
374.50 | 371.90 | 373.90 | 13,335,170 |
| 20 Aug 24 |
373.00000 +1.00 |
373.00 | 370.20 | 371.60 | 7,567,463 |
| 19 Aug 24 |
372.00000 +1.80 |
372.90 | 368.40 | 368.50 | 35,072,272 |
| 16 Aug 24 |
370.20001 -4.90 |
375.00 | 370.10 | 373.50 | 19,406,868 |
| 15 Aug 24 |
375.10001 +1.30 |
376.50 | 372.60 | 372.60 | 8,761,557 |
| 14 Aug 24 |
373.79999 -0.90 |
377.30 | 371.14 | 376.00 | 10,975,180 |
| 13 Aug 24 |
374.70001 +1.50 |
374.90 | 372.10 | 374.50 | 11,872,600 |
| 12 Aug 24 |
373.20001 -3.80 |
378.00 | 373.20 | 378.00 | 14,363,620 |
| 09 Aug 24 |
377.00000 +3.40 |
377.70 | 369.28 | 370.20 | 13,693,720 |
| 08 Aug 24 |
373.60001 -0.40 |
374.00 | 370.70 | 373.60 | 13,850,820 |
| 07 Aug 24 |
374.00000 +5.70 |
374.00 | 366.90 | 367.50 | 15,887,160 |
| 06 Aug 24 |
368.29999 -0.90 |
368.80 | 359.80 | 367.60 | 29,637,312 |
| 05 Aug 24 |
369.20001 +1.40 |
375.23 | 365.20 | 366.90 | 24,464,552 |
| 02 Aug 24 |
367.79999 +9.80 |
372.67 | 359.55 | 359.80 | 26,989,040 |
| 01 Aug 24 |
358.00000 +8.40 |
363.90 | 351.20 | 359.90 | 14,482,700 |
| 31 Jul 24 |
349.60001 +3.60 |
352.00 | 348.80 | 351.60 | 15,397,270 |
| 30 Jul 24 |
346.00000 -2.70 |
351.70 | 346.00 | 348.50 | 14,029,990 |
| 29 Jul 24 |
348.70001 -4.10 |
357.00 | 348.70 | 352.00 | 9,997,321 |
| 26 Jul 24 |
352.79999 +4.50 |
353.20 | 347.05 | 348.20 | 11,126,990 |
| 25 Jul 24 |
348.29999 +8.60 |
349.70 | 341.10 | 346.10 | 14,322,850 |
| 24 Jul 24 |
339.70001 +2.40 |
339.90 | 335.61 | 336.10 | 12,089,060 |
| 23 Jul 24 |
337.29999 -2.00 |
339.01 | 334.70 | 338.60 | 20,933,080 |
| 22 Jul 24 |
339.29999 +0.50 |
342.60 | 338.90 | 339.70 | 16,728,480 |
| 19 Jul 24 |
338.79999 -1.30 |
340.30 | 338.00 | 338.70 | 14,282,440 |
| 18 Jul 24 |
340.10001 +5.50 |
343.50 | 337.30 | 339.70 | 10,298,280 |
| 17 Jul 24 |
334.60001 +2.90 |
336.00 | 329.50 | 331.60 | 7,609,485 |
| 16 Jul 24 |
331.70001 -0.80 |
333.00 | 329.90 | 331.40 | 11,305,820 |
| 15 Jul 24 |
332.50000 -4.50 |
339.04 | 332.50 | 336.20 | 7,028,890 |
| 12 Jul 24 |
337.00000 +1.50 |
338.20 | 335.20 | 337.20 | 6,900,814 |
| 11 Jul 24 |
335.50000 +1.30 |
336.20 | 333.00 | 334.40 | 18,146,632 |
| 10 Jul 24 |
334.20001 +2.70 |
334.60 | 331.00 | 331.00 | 8,157,779 |
| 09 Jul 24 |
331.50000 +4.80 |
332.80 | 325.70 | 325.70 | 15,962,200 |
| 08 Jul 24 |
326.70001 +1.20 |
330.00 | 324.70 | 326.30 | 12,450,660 |
| 05 Jul 24 |
325.50000 +3.30 |
325.50 | 322.70 | 323.20 | 15,970,950 |
| 04 Jul 24 |
322.20001 -3.90 |
328.30 | 322.20 | 328.00 | 9,727,849 |
| 03 Jul 24 |
326.10001 +3.50 |
326.30 | 321.40 | 323.70 | 24,939,260 |
| 02 Jul 24 |
322.60001 -2.10 |
323.70 | 320.00 | 322.10 | 11,763,130 |
| 01 Jul 24 |
324.70001 +2.10 |
326.10 | 321.43 | 323.30 | 15,911,420 |
| 28 Jun 24 |
322.60001 -4.30 |
330.70 | 322.20 | 328.50 | 16,223,290 |
| 27 Jun 24 |
326.89999 -4.70 |
333.90 | 326.90 | 332.10 | 15,246,380 |
| 26 Jun 24 |
331.60001 -0.90 |
334.70 | 330.20 | 334.30 | 16,917,528 |
| 25 Jun 24 |
332.50000 -1.80 |
335.50 | 332.50 | 334.40 | 33,113,448 |
| 24 Jun 24 |
334.29999 +0.30 |
335.20 | 331.10 | 332.40 | 41,010,112 |
| 21 Jun 24 |
334.00000 +4.80 |
334.30 | 328.50 | 329.70 | 45,261,860 |
| 20 Jun 24 |
329.20001 +3.70 |
329.20 | 324.60 | 326.50 | 34,544,640 |
| 19 Jun 24 |
325.50000 +0.50 |
326.00 | 323.40 | 326.00 | 10,119,960 |
| 18 Jun 24 |
325.00000 +2.10 |
325.40 | 322.70 | 325.00 | 10,800,650 |
| 17 Jun 24 |
322.89999 -1.40 |
327.40 | 321.70 | 326.90 | 7,849,729 |
| 14 Jun 24 |
324.29999 -1.50 |
327.70 | 321.10 | 326.80 | 15,521,590 |
| 13 Jun 24 |
325.79999 +5.00 |
326.10 | 319.84 | 321.10 | 10,422,290 |
| 12 Jun 24 |
320.79999 -0.30 |
322.70 | 319.90 | 322.70 | 36,720,088 |
| 11 Jun 24 |
321.10001 -2.20 |
326.30 | 320.30 | 325.20 | 18,583,510 |
| 10 Jun 24 |
323.29999 -7.00 |
328.65 | 321.40 | 328.40 | 14,788,230 |
| 07 Jun 24 |
330.29999 -1.00 |
333.23 | 329.20 | 332.20 | 10,097,480 |
| 06 Jun 24 |
331.29999 +3.50 |
331.90 | 328.80 | 329.30 | 10,436,120 |
| 05 Jun 24 |
327.79999 +5.10 |
330.80 | 325.80 | 328.10 | 12,742,960 |
| 04 Jun 24 |
322.70001 -3.70 |
328.10 | 320.30 | 325.80 | 16,289,630 |
| 03 Jun 24 |
326.39999 +1.30 |
327.10 | 320.60 | 322.90 | 13,342,480 |
| 31 May 24 |
325.10001 +0.40 |
326.50 | 323.40 | 324.50 | 51,827,680 |
| 30 May 24 |
324.70001 +2.70 |
325.85 | 321.58 | 321.90 | 37,319,472 |
| 29 May 24 |
322.00000 -1.90 |
325.42 | 320.40 | 324.10 | 43,432,512 |
| 28 May 24 |
323.89999 +0.90 |
326.60 | 322.60 | 323.30 | 30,423,868 |
| 24 May 24 |
323.00000 -5.90 |
327.90 | 322.60 | 327.50 | 14,185,250 |
| 23 May 24 |
328.89999 -2.20 |
333.30 | 328.70 | 330.80 | 9,564,818 |
| 22 May 24 |
331.10001 -0.40 |
371.20 | 325.70 | 330.30 | 49,591,040 |
| 21 May 24 |
331.50000 -0.50 |
334.40 | 329.80 | 331.30 | 71,444,472 |
| 20 May 24 |
332.00000 +3.00 |
336.30 | 330.10 | 330.70 | 24,594,140 |
| 17 May 24 |
329.00000 -3.40 |
332.10 | 326.80 | 328.00 | 39,617,992 |
| 16 May 24 |
332.39999 +1.10 |
332.40 | 328.80 | 330.50 | 11,804,850 |
| 15 May 24 |
331.29999 +2.40 |
332.60 | 328.90 | 328.90 | 25,923,080 |
| 14 May 24 |
328.89999 +0.50 |
328.90 | 325.40 | 326.20 | 23,662,430 |
| 13 May 24 |
328.39999 +0.60 |
329.70 | 327.40 | 327.80 | 15,806,720 |
| 10 May 24 |
327.79999 -0.20 |
328.10 | 326.20 | 327.20 | 11,537,030 |
| 09 May 24 |
328.00000 -0.20 |
330.40 | 325.60 | 326.30 | 9,544,214 |
| 08 May 24 |
328.20001 +1.50 |
332.00 | 327.20 | 329.30 | 19,490,340 |
| 07 May 24 |
326.70001 -3.20 |
329.90 | 325.50 | 326.10 | 28,731,220 |
| 03 May 24 |
329.89999 +1.30 |
330.80 | 327.50 | 329.00 | 31,717,288 |
| 02 May 24 |
328.60001 -2.40 |
330.42 | 326.10 | 330.40 | 18,083,380 |
| 01 May 24 |
331.00000 -8.50 |
339.93 | 327.90 | 334.80 | 25,080,212 |
| 30 Apr 24 |
339.50000 +8.20 |
341.30 | 331.60 | 332.50 | 28,100,380 |
| 29 Apr 24 |
331.29999 -3.10 |
335.60 | 331.10 | 334.40 | 20,890,900 |
| 26 Apr 24 |
334.39999 +2.90 |
336.00 | 330.80 | 332.70 | 23,216,108 |
| 25 Apr 24 |
331.50000 +1.90 |
331.50 | 328.30 | 330.50 | 22,088,608 |
| 24 Apr 24 |
329.60001 -3.20 |
335.90 | 329.60 | 332.90 | 19,132,230 |
| 23 Apr 24 |
332.79999 +1.90 |
334.40 | 331.30 | 333.30 | 35,979,960 |
| 22 Apr 24 |
330.89999 +5.10 |
331.80 | 327.90 | 329.40 | 16,067,920 |
| 19 Apr 24 |
325.79999 +4.60 |
325.90 | 320.90 | 321.60 | 11,836,160 |
| 18 Apr 24 |
321.20001 +1.30 |
324.40 | 320.20 | 324.40 | 14,944,580 |
| 17 Apr 24 |
319.89999 -2.20 |
323.50 | 319.90 | 322.50 | 17,433,230 |
| 16 Apr 24 |
322.10001 -1.60 |
323.10 | 320.00 | 320.80 | 12,362,730 |
| 15 Apr 24 |
323.70001 +0.80 |
324.30 | 319.22 | 320.00 | 25,868,052 |
| 12 Apr 24 |
322.89999 -0.30 |
325.30 | 321.40 | 322.50 | 20,718,608 |
| 11 Apr 24 |
323.20001 +0.70 |
323.30 | 320.70 | 322.00 | 13,877,270 |
| 10 Apr 24 |
322.50000 +0.20 |
323.90 | 320.60 | 322.80 | 10,757,730 |
| 09 Apr 24 |
322.29999 +0.70 |
322.73 | 319.20 | 320.10 | 10,735,870 |
| 08 Apr 24 |
321.60001 -4.30 |
324.40 | 321.60 | 323.40 | 18,695,188 |
| 05 Apr 24 |
325.89999 +1.00 |
326.00 | 321.40 | 322.00 | 35,605,540 |
| 04 Apr 24 |
324.89999 +2.70 |
325.60 | 321.80 | 323.00 | 24,305,280 |
| 03 Apr 24 |
322.20001 -1.50 |
324.50 | 320.60 | 323.50 | 18,182,070 |
| 02 Apr 24 |
323.70001 -9.40 |
334.00 | 323.66 | 331.90 | 33,366,192 |
| 28 Mar 24 |
333.10001 +3.10 |
334.35 | 330.43 | 331.60 | 17,237,712 |
| 27 Mar 24 |
330.00000 +3.80 |
330.00 | 326.60 | 328.25 | 22,138,720 |
| 26 Mar 24 |
326.20001 -3.95 |
333.65 | 325.55 | 331.65 | 27,936,880 |
| 25 Mar 24 |
330.14999 +1.60 |
331.50 | 325.65 | 327.75 | 107,580,896 |
| 22 Mar 24 |
328.54999 +4.55 |
328.55 | 323.65 | 325.20 | 115,709,600 |
| 21 Mar 24 |
324.00000 +6.55 |
325.75 | 317.85 | 319.00 | 32,253,940 |
| 20 Mar 24 |
317.45001 -2.95 |
326.35 | 308.37 | 326.00 | 42,360,180 |
| 19 Mar 24 |
320.39999 +5.40 |
325.20 | 310.85 | 312.00 | 102,516,800 |
| 18 Mar 24 |
315.00000 -7.30 |
320.05 | 312.15 | 318.55 | 22,146,020 |
| 15 Mar 24 |
322.29999 -2.60 |
323.15 | 319.15 | 319.15 | 37,022,480 |
| 14 Mar 24 |
324.89999 -6.05 |
329.15 | 322.90 | 327.55 | 9,859,716 |
| 13 Mar 24 |
330.95001 -0.65 |
332.30 | 328.45 | 332.05 | 24,092,830 |
| 12 Mar 24 |
331.60001 +4.10 |
334.80 | 329.60 | 330.00 | 17,923,760 |
| 11 Mar 24 |
327.50000 -0.90 |
331.00 | 326.10 | 329.95 | 14,794,580 |
| 08 Mar 24 |
328.39999 +1.95 |
329.45 | 326.00 | 328.50 | 12,106,840 |
| 07 Mar 24 |
326.45001 +4.35 |
326.45 | 319.05 | 322.80 | 14,336,650 |
| 06 Mar 24 |
322.10001 -0.20 |
325.15 | 320.35 | 323.70 | 18,646,280 |
| 05 Mar 24 |
322.29999 -0.95 |
326.80 | 318.25 | 321.40 | 13,963,400 |
| 04 Mar 24 |
323.25000 -6.90 |
330.85 | 322.25 | 329.15 | 10,252,500 |
| 01 Mar 24 |
330.14999 -1.30 |
335.00 | 324.40 | 333.30 | 38,424,328 |
| 29 Feb 24 |
331.45001 +17.50 |
342.15 | 325.85 | 330.00 | 109,078,096 |
| 28 Feb 24 |
313.95001 -8.10 |
320.30 | 312.15 | 319.60 | 18,448,250 |
| 27 Feb 24 |
322.04999 -2.20 |
324.15 | 318.80 | 322.65 | 14,396,950 |
| 26 Feb 24 |
324.25000 -3.05 |
328.70 | 324.20 | 327.65 | 17,137,720 |
| 23 Feb 24 |
327.29999 +0.80 |
330.15 | 325.25 | 327.40 | 12,997,990 |
| 22 Feb 24 |
326.50000 +2.05 |
328.10 | 324.95 | 325.85 | 15,397,740 |
| 21 Feb 24 |
324.45001 -1.20 |
326.30 | 323.50 | 324.65 | 11,003,440 |
| 20 Feb 24 |
325.64999 +2.70 |
326.00 | 322.35 | 323.40 | 17,835,250 |
| 19 Feb 24 |
322.95001 -0.05 |
325.35 | 321.95 | 322.90 | 14,907,930 |
| 16 Feb 24 |
323.00000 +2.55 |
326.35 | 320.35 | 321.50 | 24,005,960 |
| 15 Feb 24 |
320.45001 +4.25 |
321.50 | 315.64 | 318.05 | 16,713,891 |
| 14 Feb 24 |
316.20001 -1.70 |
319.00 | 315.90 | 318.35 | 11,539,250 |
| 13 Feb 24 |
317.89999 -1.75 |
320.30 | 316.75 | 318.95 | 12,420,280 |
| 12 Feb 24 |
319.64999 +0.20 |
321.50 | 317.30 | 317.45 | 16,301,910 |
| 09 Feb 24 |
319.45001 -3.55 |
322.80 | 318.45 | 321.25 | 16,951,400 |
| 08 Feb 24 |
323.00000 -6.15 |
329.85 | 323.00 | 326.80 | 21,033,740 |
| 07 Feb 24 |
329.14999 -0.35 |
329.65 | 326.95 | 328.95 | 15,556,790 |
| 06 Feb 24 |
329.50000 +0.45 |
330.75 | 327.55 | 329.35 | 46,993,528 |
| 05 Feb 24 |
329.04999 +4.05 |
330.60 | 324.80 | 324.80 | 14,834,870 |
| 02 Feb 24 |
325.00000 -0.75 |
328.55 | 325.00 | 327.25 | 30,252,960 |
| 01 Feb 24 |
325.75000 +4.25 |
325.75 | 318.70 | 320.55 | 27,668,688 |
| 31 Jan 24 |
321.50000 +0.90 |
325.50 | 320.50 | 321.75 | 22,605,472 |
| 30 Jan 24 |
320.60001 -0.05 |
325.15 | 320.25 | 320.25 | 15,721,280 |
| 29 Jan 24 |
320.64999 +2.85 |
322.70 | 317.05 | 317.80 | 12,015,460 |
| 26 Jan 24 |
317.79999 +5.75 |
317.95 | 312.70 | 313.00 | 50,259,992 |
| 25 Jan 24 |
312.04999 -1.30 |
315.90 | 310.45 | 311.60 | 22,711,180 |
| 24 Jan 24 |
313.35001 -8.05 |
319.85 | 313.01 | 319.60 | 20,878,940 |
| 23 Jan 24 |
321.39999 -2.60 |
326.20 | 318.80 | 325.70 | 35,194,432 |
| 22 Jan 24 |
324.00000 -4.50 |
330.45 | 323.40 | 329.50 | 18,053,580 |
| 19 Jan 24 |
328.50000 +2.50 |
328.55 | 325.00 | 326.85 | 69,180,944 |
| 18 Jan 24 |
326.00000 -3.30 |
331.80 | 326.00 | 331.20 | 64,710,968 |
| 17 Jan 24 |
329.29999 -4.30 |
331.15 | 325.80 | 326.00 | 40,508,232 |
| 16 Jan 24 |
333.60001 -0.50 |
339.00 | 332.14 | 333.40 | 12,054,310 |
| 15 Jan 24 |
334.10001 -3.40 |
336.95 | 334.10 | 336.70 | 7,761,771 |
| 12 Jan 24 |
337.50000 +1.95 |
339.50 | 336.40 | 337.70 | 6,843,622 |
| 11 Jan 24 |
335.54999 -1.65 |
338.80 | 335.55 | 338.65 | 7,818,791 |
| 10 Jan 24 |
337.20001 -1.25 |
337.80 | 334.20 | 336.85 | 7,158,499 |
| 09 Jan 24 |
338.45001 +3.25 |
338.45 | 334.85 | 336.30 | 11,352,230 |
| 08 Jan 24 |
335.20001 +4.35 |
335.20 | 329.95 | 330.35 | 13,374,560 |
| 05 Jan 24 |
330.85001 +1.20 |
331.25 | 326.20 | 327.25 | 13,918,840 |
| 04 Jan 24 |
329.64999 +1.50 |
329.65 | 324.75 | 327.15 | 12,324,720 |
| 03 Jan 24 |
328.14999 +3.95 |
330.25 | 324.88 | 325.00 | 10,191,830 |
| 02 Jan 24 |
324.20001 +2.55 |
324.20 | 318.00 | 320.95 | 12,626,490 |
| 29 Dec 23 |
321.64999 -1.85 |
324.75 | 321.65 | 323.30 | 4,071,197 |
| 28 Dec 23 |
323.50000 +0.90 |
324.50 | 321.95 | 323.95 | 3,269,044 |
| 27 Dec 23 |
322.60001 +1.10 |
322.90 | 318.40 | 321.25 | 5,914,194 |
| 22 Dec 23 |
321.50000 +0.70 |
321.75 | 319.05 | 319.65 | 2,671,150 |
| 21 Dec 23 |
320.79999 -1.25 |
323.60 | 320.80 | 321.55 | 11,918,290 |
| 20 Dec 23 |
322.04999 +1.80 |
323.85 | 320.80 | 323.55 | 39,098,180 |
| 19 Dec 23 |
320.25000 +0.75 |
323.30 | 320.05 | 321.15 | 8,532,630 |
| 18 Dec 23 |
319.50000 +1.85 |
320.00 | 314.65 | 315.75 | 13,188,910 |
| 15 Dec 23 |
317.64999 -1.75 |
319.80 | 316.40 | 319.80 | 29,331,650 |
| 14 Dec 23 |
319.39999 -5.45 |
329.25 | 318.32 | 325.40 | 18,102,250 |
| 13 Dec 23 |
324.85001 -2.65 |
327.40 | 324.80 | 327.20 | 33,594,312 |
| 12 Dec 23 |
327.50000 -0.05 |
329.55 | 324.75 | 324.75 | 27,228,472 |
| 11 Dec 23 |
327.54999 +2.75 |
328.10 | 324.75 | 326.45 | 10,305,440 |
| 08 Dec 23 |
324.79999 +1.05 |
326.35 | 322.20 | 325.20 | 15,154,840 |
| 07 Dec 23 |
323.75000 -0.25 |
323.95 | 320.80 | 321.15 | 29,676,608 |
| 06 Dec 23 |
324.00000 +0.90 |
325.65 | 321.13 | 321.95 | 16,018,330 |
| 05 Dec 23 |
323.10001 -6.45 |
329.50 | 321.65 | 328.60 | 13,468,040 |
| 04 Dec 23 |
329.54999 -1.80 |
332.10 | 326.40 | 330.35 | 20,600,170 |
| 01 Dec 23 |
331.35001 +1.30 |
332.90 | 328.45 | 332.45 | 11,492,000 |
| 30 Nov 23 |
330.04999 -1.05 |
331.70 | 327.75 | 331.60 | 41,380,220 |
| 29 Nov 23 |
331.10001 -4.30 |
335.75 | 330.00 | 335.20 | 15,445,170 |
| 28 Nov 23 |
335.39999 +0.80 |
335.90 | 333.00 | 334.55 | 16,107,260 |
| 27 Nov 23 |
334.60001 +2.00 |
336.40 | 332.85 | 333.00 | 12,429,650 |
| 24 Nov 23 |
332.60001 +2.50 |
332.85 | 329.10 | 329.80 | 14,100,930 |
| 23 Nov 23 |
330.10001 +1.80 |
330.75 | 327.80 | 329.85 | 14,732,300 |
| 22 Nov 23 |
328.29999 +1.30 |
330.15 | 326.45 | 328.55 | 13,645,170 |
| 21 Nov 23 |
327.00000 +1.25 |
327.00 | 322.45 | 325.30 | 12,758,940 |
| 20 Nov 23 |
325.75000 -1.10 |
329.20 | 324.20 | 325.85 | 9,567,654 |
| 17 Nov 23 |
326.85001 -1.25 |
331.20 | 326.05 | 329.05 | 26,024,880 |
| 16 Nov 23 |
328.10001 +0.85 |
330.90 | 325.65 | 327.90 | 14,062,140 |
| 15 Nov 23 |
327.25000 +4.25 |
327.45 | 323.05 | 323.80 | 18,906,300 |
| 14 Nov 23 |
323.00000 +0.05 |
323.80 | 320.47 | 323.20 | 8,440,320 |
| 13 Nov 23 |
322.95001 -2.00 |
325.80 | 321.90 | 325.60 | 8,724,713 |
| 10 Nov 23 |
324.95001 -3.85 |
328.45 | 322.90 | 327.40 | 16,133,350 |
| 09 Nov 23 |
328.79999 +1.10 |
330.25 | 324.60 | 325.30 | 13,104,510 |
| 08 Nov 23 |
327.70001 +1.20 |
327.90 | 324.00 | 324.70 | 16,782,940 |
| 07 Nov 23 |
326.50000 +3.75 |
327.25 | 321.75 | 323.40 | 20,405,220 |
| 06 Nov 23 |
322.75000 +2.35 |
323.40 | 319.60 | 322.00 | 20,809,670 |
| 03 Nov 23 |
320.39999 +0.20 |
326.60 | 318.15 | 323.50 | 46,807,660 |
| 02 Nov 23 |
320.20001 -10.90 |
326.80 | 314.85 | 317.65 | 66,304,760 |
| 01 Nov 23 |
331.10001 +1.60 |
333.90 | 329.00 | 330.35 | 19,607,670 |
| 31 Oct 23 |
329.50000 +2.80 |
331.95 | 326.40 | 327.55 | 15,551,640 |
| 30 Oct 23 |
326.70001 +5.65 |
327.40 | 320.05 | 320.05 | 16,081,820 |
| 27 Oct 23 |
321.04999 -5.80 |
327.30 | 319.50 | 325.65 | 15,863,620 |
| 26 Oct 23 |
326.85001 -7.70 |
335.65 | 325.50 | 335.00 | 16,176,500 |
| 25 Oct 23 |
334.54999 +0.05 |
336.20 | 330.50 | 334.45 | 22,940,520 |
| 24 Oct 23 |
334.50000 -1.55 |
336.90 | 332.45 | 335.65 | 13,023,030 |
| 23 Oct 23 |
336.04999 +0.15 |
337.45 | 333.20 | 336.10 | 17,397,670 |
| 20 Oct 23 |
335.89999 +1.25 |
336.50 | 331.80 | 334.95 | 15,759,220 |
| 19 Oct 23 |
334.64999 -4.75 |
337.70 | 334.15 | 336.70 | 18,908,700 |
| 18 Oct 23 |
339.39999 +0.70 |
342.00 | 337.44 | 339.30 | 23,571,608 |
| 17 Oct 23 |
338.70001 +5.00 |
339.30 | 333.10 | 333.80 | 16,909,460 |
| 16 Oct 23 |
333.70001 +2.40 |
334.70 | 329.95 | 333.00 | 8,288,887 |
| 13 Oct 23 |
331.29999 -6.90 |
338.45 | 330.00 | 335.85 | 14,165,830 |
| 12 Oct 23 |
338.20001 +2.90 |
339.90 | 336.60 | 339.10 | 15,893,990 |
| 11 Oct 23 |
335.29999 -4.70 |
340.95 | 334.80 | 340.40 | 28,951,460 |
| 10 Oct 23 |
340.00000 +0.40 |
343.95 | 338.49 | 342.20 | 65,212,160 |
| 09 Oct 23 |
339.60001 +2.30 |
343.75 | 332.83 | 338.60 | 27,924,288 |
| 06 Oct 23 |
337.29999 +1.05 |
337.30 | 329.55 | 331.00 | 49,930,340 |
| 05 Oct 23 |
336.25000 -2.90 |
344.14 | 336.25 | 340.45 | 21,877,108 |
| 04 Oct 23 |
339.14999 -1.90 |
343.95 | 336.80 | 339.75 | 26,373,990 |
| 03 Oct 23 |
341.04999 +3.00 |
343.05 | 337.38 | 337.55 | 15,336,530 |
| 02 Oct 23 |
338.04999 -2.80 |
344.10 | 336.85 | 340.90 | 21,479,288 |
| 29 Sep 23 |
340.85001 +7.75 |
342.40 | 333.25 | 334.00 | 22,953,060 |
| 28 Sep 23 |
333.10001 +1.65 |
334.45 | 329.00 | 329.40 | 18,968,052 |
| 27 Sep 23 |
331.45001 -0.30 |
334.95 | 329.60 | 330.95 | 11,347,570 |
| 26 Sep 23 |
331.75000 +0.75 |
332.00 | 329.24 | 330.00 | 11,327,120 |
| 25 Sep 23 |
331.00000 -3.80 |
334.10 | 328.10 | 330.60 | 8,059,935 |
| 22 Sep 23 |
334.79999 -1.85 |
337.60 | 333.45 | 335.15 | 13,674,040 |
| 21 Sep 23 |
336.64999 +2.05 |
338.80 | 333.10 | 334.65 | 23,038,920 |
| 20 Sep 23 |
334.60001 +9.40 |
334.60 | 326.58 | 327.80 | 11,412,770 |
| 19 Sep 23 |
325.20001 -2.45 |
326.90 | 323.80 | 326.85 | 15,871,380 |
| 18 Sep 23 |
327.64999 -2.05 |
333.30 | 326.90 | 328.70 | 17,902,960 |
| 15 Sep 23 |
329.70001 +1.20 |
333.60 | 327.35 | 330.00 | 29,225,270 |
| 14 Sep 23 |
328.50000 +8.35 |
329.45 | 319.10 | 321.35 | 19,403,712 |
| 13 Sep 23 |
320.14999 -3.80 |
322.15 | 316.85 | 316.95 | 9,497,670 |
| 12 Sep 23 |
323.95001 -0.85 |
328.55 | 323.45 | 324.80 | 16,517,221 |
| 11 Sep 23 |
324.79999 +5.95 |
325.35 | 318.95 | 318.95 | 11,517,500 |
| 08 Sep 23 |
318.85001 +3.60 |
319.65 | 316.05 | 316.70 | 15,469,250 |
| 07 Sep 23 |
315.25000 +2.45 |
316.30 | 308.95 | 308.95 | 13,655,050 |
| 06 Sep 23 |
312.79999 -1.25 |
321.82 | 309.70 | 312.60 | 8,492,883 |
| 05 Sep 23 |
314.04999 -1.65 |
317.90 | 312.75 | 314.10 | 13,066,200 |
| 04 Sep 23 |
315.70001 -4.20 |
319.85 | 314.15 | 319.10 | 7,574,832 |
| 01 Sep 23 |
319.89999 -2.60 |
323.35 | 319.90 | 323.35 | 14,211,200 |
| 31 Aug 23 |
322.50000 -3.10 |
327.50 | 321.25 | 326.35 | 82,536,016 |
| 30 Aug 23 |
325.60001 -1.00 |
328.35 | 323.75 | 327.10 | 9,250,618 |
| 29 Aug 23 |
326.60001 -1.15 |
331.55 | 326.30 | 327.40 | 13,315,900 |
| 25 Aug 23 |
327.75000 +1.45 |
330.85 | 325.31 | 325.85 | 9,059,226 |
| 24 Aug 23 |
326.29999 +0.60 |
328.05 | 324.70 | 325.05 | 4,930,839 |
| 23 Aug 23 |
325.70001 +2.70 |
327.50 | 322.90 | 323.50 | 6,798,595 |
| 22 Aug 23 |
323.00000 +1.15 |
326.65 | 320.35 | 323.95 | 9,738,714 |
| 21 Aug 23 |
321.85001 -0.45 |
326.15 | 319.65 | 320.05 | 8,291,332 |
| 18 Aug 23 |
322.29999 -3.75 |
323.20 | 319.25 | 321.70 | 16,484,199 |
| 17 Aug 23 |
326.04999 +0.30 |
327.80 | 321.75 | 322.05 | 13,784,450 |
| 16 Aug 23 |
325.75000 -5.85 |
331.50 | 325.35 | 329.75 | 13,339,390 |
| 15 Aug 23 |
331.60001 -5.85 |
338.35 | 330.00 | 338.05 | 10,330,520 |
| 14 Aug 23 |
337.45001 +0.05 |
339.65 | 336.80 | 337.95 | 19,530,540 |
| 11 Aug 23 |
337.39999 +1.25 |
338.80 | 335.25 | 336.00 | 15,778,610 |
| 10 Aug 23 |
336.14999 +7.50 |
336.35 | 329.00 | 329.90 | 14,208,100 |
| 09 Aug 23 |
328.64999 +5.80 |
328.65 | 323.35 | 325.25 | 11,814,660 |
| 08 Aug 23 |
322.85001 -0.05 |
325.85 | 322.42 | 322.70 | 27,677,350 |
| 07 Aug 23 |
322.89999 +1.15 |
322.90 | 318.90 | 320.90 | 8,421,287 |
| 04 Aug 23 |
321.75000 -3.20 |
325.05 | 320.45 | 324.45 | 10,187,190 |
| 03 Aug 23 |
324.95001 +3.30 |
324.95 | 314.55 | 322.00 | 15,439,440 |
| 02 Aug 23 |
321.64999 -8.35 |
330.70 | 320.55 | 330.00 | 16,869,420 |
| 01 Aug 23 |
330.00000 -6.30 |
337.50 | 330.00 | 337.50 | 11,221,670 |
| 31 Jul 23 |
336.29999 -0.70 |
344.15 | 336.30 | 338.55 | 14,595,290 |
| 28 Jul 23 |
337.00000 -0.25 |
337.80 | 334.06 | 334.50 | 12,982,270 |
| 27 Jul 23 |
337.25000 +0.05 |
339.85 | 336.35 | 339.40 | 12,878,980 |
| 26 Jul 23 |
337.20001 +1.10 |
338.30 | 334.95 | 336.10 | 13,753,790 |
| 25 Jul 23 |
336.10001 -0.20 |
336.90 | 333.10 | 334.90 | 13,224,020 |
| 24 Jul 23 |
336.29999 -1.55 |
339.65 | 333.60 | 337.45 | 10,698,900 |
| 21 Jul 23 |
337.85001 +4.95 |
337.85 | 332.75 | 334.00 | 21,196,180 |
| 20 Jul 23 |
332.89999 +5.40 |
334.60 | 325.75 | 328.10 | 24,279,980 |
| 19 Jul 23 |
327.50000 +11.25 |
328.92 | 318.00 | 318.00 | 21,295,410 |
| 18 Jul 23 |
316.25000 -0.45 |
317.05 | 313.70 | 315.05 | 7,067,677 |
| 17 Jul 23 |
316.70001 +2.45 |
317.25 | 314.55 | 314.95 | 17,281,420 |
| 14 Jul 23 |
314.25000 +1.75 |
315.80 | 311.80 | 311.80 | 11,041,790 |
| 13 Jul 23 |
312.50000 -0.60 |
315.95 | 312.15 | 313.85 | 17,611,320 |
| 12 Jul 23 |
313.10001 +4.55 |
313.65 | 309.25 | 310.30 | 17,803,180 |
| 11 Jul 23 |
308.54999 -2.85 |
312.20 | 308.30 | 312.15 | 22,394,132 |
| 10 Jul 23 |
311.39999 +2.60 |
312.15 | 307.50 | 307.75 | 8,164,226 |
| 07 Jul 23 |
308.79999 -2.90 |
311.25 | 306.80 | 310.00 | 9,178,478 |
| 06 Jul 23 |
311.70001 -6.15 |
318.00 | 310.95 | 317.65 | 13,835,830 |
| 05 Jul 23 |
317.85001 -3.15 |
322.40 | 317.85 | 320.85 | 10,747,490 |
| 04 Jul 23 |
321.00000 +0.25 |
322.75 | 316.10 | 316.40 | 26,604,632 |
| 03 Jul 23 |
320.75000 -1.50 |
326.35 | 318.00 | 323.10 | 10,591,130 |
| 30 Jun 23 |
322.25000 +3.05 |
322.45 | 318.44 | 319.85 | 11,543,890 |
| 29 Jun 23 |
319.20001 -0.10 |
322.25 | 317.55 | 320.40 | 8,656,526 |
| 28 Jun 23 |
319.29999 +0.00 |
319.35 | 315.55 | 318.00 | 13,390,080 |
| 27 Jun 23 |
319.29999 -1.90 |
322.16 | 317.60 | 321.50 | 28,261,730 |
| 26 Jun 23 |
321.20001 -5.80 |
327.45 | 319.80 | 327.45 | 12,597,640 |
| 23 Jun 23 |
327.00000 +2.00 |
330.90 | 324.40 | 325.70 | 11,574,170 |
| 22 Jun 23 |
325.00000 +2.35 |
325.45 | 321.65 | 321.75 | 10,718,310 |
| 21 Jun 23 |
322.64999 +1.55 |
324.85 | 319.15 | 319.45 | 9,607,276 |
| 20 Jun 23 |
321.10001 -1.05 |
324.00 | 320.60 | 321.55 | 13,005,660 |
| 19 Jun 23 |
322.14999 -3.60 |
326.70 | 319.90 | 325.00 | 5,849,118 |
| 16 Jun 23 |
325.75000 +4.65 |
326.15 | 320.75 | 320.95 | 33,845,360 |
| 15 Jun 23 |
321.10001 +2.20 |
323.69 | 318.80 | 320.40 | 8,951,724 |
| 14 Jun 23 |
318.89999 -0.15 |
321.60 | 317.75 | 318.35 | 13,441,020 |
| 13 Jun 23 |
319.04999 -2.30 |
322.00 | 316.75 | 320.95 | 10,797,490 |
| 12 Jun 23 |
321.35001 +0.50 |
323.65 | 320.90 | 322.65 | 6,562,289 |
| 09 Jun 23 |
320.85001 -3.80 |
326.25 | 320.70 | 324.45 | 9,604,157 |
| 08 Jun 23 |
324.64999 -1.55 |
327.15 | 323.00 | 323.00 | 11,006,370 |
| 07 Jun 23 |
326.20001 -1.35 |
331.05 | 325.45 | 327.15 | 22,626,340 |
| 06 Jun 23 |
327.54999 -2.65 |
330.65 | 324.40 | 326.15 | 13,437,950 |
| 05 Jun 23 |
330.20001 +3.00 |
331.75 | 328.45 | 329.15 | 9,804,960 |
| 02 Jun 23 |
327.20001 +5.55 |
327.20 | 320.98 | 321.70 | 15,598,410 |
| 01 Jun 23 |
321.64999 +3.45 |
322.20 | 316.75 | 318.35 | 14,795,800 |
| 31 May 23 |
318.20001 -3.60 |
323.35 | 318.20 | 320.05 | 30,691,280 |
| 30 May 23 |
321.79999 -8.20 |
331.55 | 320.95 | 330.00 | 9,150,524 |
| 26 May 23 |
330.00000 +1.95 |
331.90 | 326.30 | 326.30 | 16,939,760 |
| 25 May 23 |
328.04999 -4.55 |
332.08 | 326.50 | 331.60 | 10,975,920 |
| 24 May 23 |
332.60001 -3.80 |
334.20 | 329.35 | 332.55 | 27,243,400 |
| 23 May 23 |
336.39999 -2.95 |
339.60 | 335.40 | 337.00 | 19,388,632 |
| 22 May 23 |
339.35001 -0.70 |
342.05 | 337.95 | 341.20 | 34,737,896 |
| 19 May 23 |
340.04999 +2.55 |
343.00 | 336.35 | 336.50 | 28,607,640 |
| 18 May 23 |
337.50000 -2.30 |
342.00 | 335.95 | 341.15 | 18,389,552 |
| 17 May 23 |
339.79999 -6.75 |
345.55 | 339.30 | 344.25 | 33,435,762 |
| 16 May 23 |
346.54999 +1.00 |
348.30 | 343.55 | 345.55 | 38,954,820 |
| 15 May 23 |
345.54999 +2.55 |
348.10 | 343.29 | 346.15 | 44,315,048 |
| 12 May 23 |
343.00000 +0.15 |
350.50 | 340.05 | 345.30 | 60,146,312 |
| 11 May 23 |
342.85001 +3.00 |
348.40 | 340.61 | 343.00 | 11,071,520 |
| 10 May 23 |
339.85001 +1.20 |
340.60 | 335.20 | 338.40 | 12,418,690 |
| 09 May 23 |
338.64999 -2.85 |
344.80 | 337.05 | 344.40 | 10,392,690 |
| 05 May 23 |
341.50000 +4.25 |
342.45 | 338.20 | 338.70 | 11,057,820 |
| 04 May 23 |
337.25000 -3.65 |
344.23 | 335.74 | 341.70 | 22,999,090 |
| 03 May 23 |
340.89999 -12.10 |
345.45 | 338.00 | 340.00 | 27,088,960 |
| 02 May 23 |
353.00000 +2.00 |
353.10 | 348.90 | 351.20 | 14,975,010 |
| 28 Apr 23 |
351.00000 -0.20 |
353.10 | 349.25 | 351.80 | 14,768,500 |
| 27 Apr 23 |
351.20001 -0.65 |
355.00 | 349.80 | 353.30 | 15,350,510 |
| 26 Apr 23 |
351.85001 +1.85 |
354.35 | 348.15 | 349.25 | 19,254,460 |
| 25 Apr 23 |
350.00000 -0.80 |
350.75 | 346.25 | 348.20 | 12,092,420 |
| 24 Apr 23 |
350.79999 -1.30 |
353.75 | 349.70 | 351.70 | 11,597,070 |
| 21 Apr 23 |
352.10001 -1.45 |
357.65 | 350.95 | 353.75 | 14,709,550 |
| 20 Apr 23 |
353.54999 +9.95 |
356.20 | 347.33 | 348.90 | 28,365,990 |
| 19 Apr 23 |
343.60001 +0.95 |
345.50 | 341.80 | 343.30 | 10,522,230 |
| 18 Apr 23 |
342.64999 -1.90 |
345.75 | 340.80 | 344.00 | 10,897,800 |
| 17 Apr 23 |
344.54999 -0.15 |
348.55 | 344.55 | 347.65 | 7,660,669 |
| 14 Apr 23 |
344.70001 +0.65 |
345.95 | 343.60 | 344.20 | 14,648,270 |
| 13 Apr 23 |
344.04999 -1.70 |
348.01 | 342.85 | 346.75 | 11,649,510 |
| 12 Apr 23 |
345.75000 -0.95 |
349.05 | 343.95 | 346.55 | 13,862,220 |
| 11 Apr 23 |
346.70001 -3.90 |
348.85 | 344.65 | 346.50 | 26,733,640 |
| 06 Apr 23 |
350.60001 +9.95 |
350.60 | 338.90 | 339.80 | 15,089,230 |
| 05 Apr 23 |
340.64999 +9.65 |
341.40 | 329.90 | 332.30 | 22,625,312 |
| 04 Apr 23 |
331.00000 +8.35 |
331.00 | 324.25 | 326.75 | 13,388,670 |
| 03 Apr 23 |
322.64999 +0.65 |
325.60 | 320.20 | 323.00 | 20,325,930 |
| 31 Mar 23 |
322.00000 +0.90 |
324.80 | 320.09 | 320.95 | 12,206,630 |
| 30 Mar 23 |
321.10001 -2.35 |
324.75 | 320.30 | 324.75 | 7,156,890 |
| 29 Mar 23 |
323.45001 +2.45 |
325.15 | 320.50 | 321.45 | 32,304,688 |
| 28 Mar 23 |
321.00000 -5.25 |
327.90 | 319.55 | 326.05 | 20,916,188 |
| 27 Mar 23 |
326.25000 +0.50 |
327.80 | 324.05 | 326.35 | 16,924,840 |
| 24 Mar 23 |
325.75000 -6.75 |
333.30 | 325.00 | 332.70 | 23,273,350 |
| 23 Mar 23 |
332.50000 +3.50 |
332.50 | 326.60 | 329.35 | 40,747,180 |
| 22 Mar 23 |
329.00000 +5.25 |
330.70 | 324.20 | 327.00 | 13,365,120 |
| 21 Mar 23 |
323.75000 +7.50 |
323.85 | 314.70 | 316.90 | 10,992,080 |
| 20 Mar 23 |
316.25000 +0.90 |
318.95 | 308.95 | 313.40 | 10,327,150 |
| 17 Mar 23 |
315.35001 -7.10 |
322.85 | 314.15 | 322.15 | 41,751,248 |
| 16 Mar 23 |
322.45001 +3.95 |
325.20 | 316.45 | 318.90 | 15,540,270 |
| 15 Mar 23 |
318.50000 +3.00 |
319.40 | 315.00 | 316.15 | 17,903,250 |
| 14 Mar 23 |
315.50000 +5.75 |
315.50 | 306.50 | 307.90 | 13,837,310 |
| 13 Mar 23 |
309.75000 -7.80 |
317.00 | 309.75 | 316.20 | 19,242,230 |
| 10 Mar 23 |
317.54999 -3.95 |
321.80 | 314.60 | 321.30 | 17,184,410 |
| 09 Mar 23 |
321.50000 -2.65 |
324.20 | 318.27 | 323.30 | 11,600,180 |
| 08 Mar 23 |
324.14999 +4.10 |
326.35 | 321.10 | 322.50 | 7,967,964 |
| 07 Mar 23 |
320.04999 +3.05 |
324.55 | 318.94 | 319.40 | 11,446,760 |
| 06 Mar 23 |
317.00000 +1.20 |
317.78 | 311.80 | 314.90 | 8,482,075 |
| 03 Mar 23 |
315.79999 +2.20 |
318.40 | 311.65 | 312.50 | 24,372,448 |
| 02 Mar 23 |
313.60001 -13.00 |
325.85 | 308.50 | 324.00 | 34,924,920 |
| 01 Mar 23 |
326.60001 +4.65 |
327.80 | 320.40 | 321.15 | 20,780,930 |
| 28 Feb 23 |
321.95001 -1.80 |
323.19 | 319.20 | 322.95 | 18,823,430 |
| 27 Feb 23 |
323.75000 -2.95 |
330.00 | 323.15 | 328.00 | 10,797,080 |
| 24 Feb 23 |
326.70001 -2.75 |
330.75 | 326.22 | 330.00 | 11,256,360 |
| 23 Feb 23 |
329.45001 -3.70 |
332.70 | 328.85 | 331.80 | 29,560,600 |
| 22 Feb 23 |
333.14999 -2.65 |
334.77 | 330.20 | 334.55 | 9,431,802 |
| 21 Feb 23 |
335.79999 +1.85 |
337.95 | 332.95 | 332.95 | 14,482,990 |
| 20 Feb 23 |
333.95001 -1.80 |
337.85 | 332.95 | 336.95 | 11,529,050 |
| 17 Feb 23 |
335.75000 +4.45 |
336.40 | 328.40 | 329.55 | 8,918,750 |
| 16 Feb 23 |
331.29999 +2.00 |
331.90 | 328.30 | 330.20 | 38,127,368 |
| 15 Feb 23 |
329.29999 +1.20 |
329.50 | 324.60 | 326.95 | 6,143,120 |
| 14 Feb 23 |
328.10001 -3.55 |
332.65 | 327.90 | 331.95 | 10,874,680 |
| 13 Feb 23 |
331.64999 +2.00 |
331.95 | 327.39 | 328.50 | 9,056,789 |
| 10 Feb 23 |
329.64999 +2.00 |
330.35 | 325.90 | 329.90 | 24,366,410 |
| 09 Feb 23 |
327.64999 -0.75 |
332.80 | 324.90 | 330.75 | 11,973,730 |
| 08 Feb 23 |
328.39999 -4.90 |
335.65 | 327.80 | 332.25 | 18,354,430 |
| 07 Feb 23 |
333.29999 +2.65 |
336.30 | 329.26 | 329.75 | 12,511,020 |
| 06 Feb 23 |
330.64999 +1.15 |
334.80 | 326.95 | 327.10 | 16,732,990 |
| 03 Feb 23 |
329.50000 +11.05 |
329.50 | 318.00 | 319.00 | 14,661,110 |
| 02 Feb 23 |
318.45001 -0.10 |
319.70 | 315.40 | 319.50 | 15,131,900 |
| 01 Feb 23 |
318.54999 -5.70 |
323.95 | 318.00 | 323.65 | 30,489,740 |
| 31 Jan 23 |
324.25000 +3.45 |
334.50 | 314.75 | 318.00 | 23,285,490 |
| 30 Jan 23 |
320.79999 +1.30 |
324.20 | 317.85 | 318.25 | 30,492,288 |
| 27 Jan 23 |
319.50000 +2.25 |
321.45 | 315.30 | 317.15 | 26,918,410 |
| 26 Jan 23 |
317.25000 +3.20 |
319.50 | 315.45 | 315.60 | 17,053,480 |
| 25 Jan 23 |
314.04999 +0.80 |
316.20 | 311.55 | 313.05 | 10,549,020 |
| 24 Jan 23 |
313.25000 -0.15 |
314.65 | 310.80 | 314.00 | 13,504,490 |
| 23 Jan 23 |
313.39999 -2.45 |
317.60 | 312.85 | 316.30 | 28,666,940 |
| 20 Jan 23 |
315.85001 +2.55 |
316.75 | 312.59 | 313.80 | 8,752,092 |
| 19 Jan 23 |
313.29999 -4.65 |
319.45 | 311.85 | 317.90 | 13,196,860 |
| 18 Jan 23 |
317.95001 -9.25 |
326.45 | 316.50 | 326.45 | 10,616,480 |
| 17 Jan 23 |
327.20001 +3.20 |
330.40 | 323.70 | 324.20 | 11,773,840 |
| 16 Jan 23 |
324.00000 -1.00 |
327.25 | 322.45 | 322.70 | 10,387,350 |
| 13 Jan 23 |
325.00000 +11.40 |
326.45 | 314.60 | 314.80 | 28,080,460 |
| 12 Jan 23 |
313.60001 +2.50 |
315.45 | 310.48 | 312.00 | 9,977,643 |
| 11 Jan 23 |
311.10001 -1.45 |
316.35 | 311.10 | 313.80 | 23,270,700 |
| 10 Jan 23 |
312.54999 -8.95 |
321.35 | 312.30 | 320.65 | 18,637,830 |
| 09 Jan 23 |
321.50000 +3.95 |
321.50 | 314.10 | 316.20 | 19,066,540 |
| 06 Jan 23 |
317.54999 +4.55 |
321.35 | 314.90 | 316.45 | 13,777,520 |
| 05 Jan 23 |
313.00000 -9.55 |
321.16 | 313.00 | 321.00 | 14,278,960 |
| 04 Jan 23 |
322.54999 -0.45 |
326.65 | 320.65 | 324.05 | 15,904,390 |
| 03 Jan 23 |
323.00000 -4.35 |
328.80 | 320.65 | 327.25 | 17,086,392 |
| 30 Dec 22 |
327.35001 +0.45 |
332.35 | 327.35 | 329.00 | 6,541,930 |
| 29 Dec 22 |
326.89999 -0.15 |
327.95 | 325.00 | 325.00 | 10,907,800 |
| 28 Dec 22 |
327.04999 +2.95 |
328.35 | 323.49 | 326.85 | 13,428,590 |
| 23 Dec 22 |
324.10001 +0.20 |
326.30 | 322.15 | 326.30 | 6,063,158 |
| 22 Dec 22 |
323.89999 +3.20 |
326.85 | 319.75 | 320.95 | 10,125,600 |
| 21 Dec 22 |
320.70001 +6.15 |
323.70 | 314.15 | 318.95 | 16,599,670 |
| 20 Dec 22 |
314.54999 +0.75 |
316.20 | 312.10 | 314.40 | 14,147,790 |
| 19 Dec 22 |
313.79999 +1.05 |
317.00 | 311.65 | 312.25 | 12,534,280 |
| 16 Dec 22 |
312.75000 -7.35 |
320.20 | 311.30 | 320.00 | 32,659,948 |
| 15 Dec 22 |
320.10001 -1.00 |
323.70 | 317.60 | 320.90 | 13,960,740 |
| 14 Dec 22 |
321.10001 +1.90 |
321.10 | 316.95 | 319.80 | 14,512,210 |
| 13 Dec 22 |
319.20001 +1.60 |
321.05 | 314.15 | 317.70 | 16,942,680 |
| 12 Dec 22 |
317.60001 +3.00 |
319.45 | 314.35 | 314.35 | 19,539,580 |
| 09 Dec 22 |
314.60001 -1.55 |
320.25 | 314.10 | 316.85 | 40,948,424 |
| 08 Dec 22 |
316.14999 +10.45 |
319.95 | 300.90 | 303.10 | 27,458,200 |
| 07 Dec 22 |
305.70001 +10.50 |
322.15 | 301.00 | 319.05 | 79,872,704 |
| 06 Dec 22 |
295.20001 +0.20 |
299.60 | 294.60 | 294.60 | 12,585,630 |
| 05 Dec 22 |
295.00000 +3.55 |
295.85 | 287.75 | 292.75 | 14,422,740 |
| 02 Dec 22 |
291.45001 -1.50 |
293.70 | 286.70 | 290.95 | 10,831,090 |
| 01 Dec 22 |
292.95001 +8.85 |
292.95 | 284.95 | 287.10 | 13,333,450 |
| 30 Nov 22 |
284.10001 -1.25 |
285.85 | 279.50 | 284.30 | 62,894,072 |
| 29 Nov 22 |
285.35001 -2.95 |
291.35 | 285.35 | 289.60 | 15,743,670 |
| 28 Nov 22 |
288.29999 -0.70 |
290.25 | 285.45 | 289.25 | 19,099,020 |
| 25 Nov 22 |
289.00000 +2.15 |
289.35 | 285.55 | 286.40 | 7,377,331 |
| 24 Nov 22 |
286.85001 +0.25 |
288.90 | 283.55 | 288.90 | 5,853,235 |
| 23 Nov 22 |
286.60001 -1.40 |
289.50 | 285.85 | 289.00 | 12,077,990 |
| 22 Nov 22 |
288.00000 -1.15 |
291.55 | 288.00 | 288.65 | 17,918,230 |
| 21 Nov 22 |
289.14999 +1.95 |
290.60 | 284.55 | 288.20 | 14,538,350 |
| 18 Nov 22 |
287.20001 -2.15 |
290.65 | 285.10 | 289.60 | 11,452,360 |
| 17 Nov 22 |
289.35001 +1.30 |
290.75 | 285.35 | 289.00 | 14,751,180 |
| 16 Nov 22 |
288.04999 +8.95 |
288.90 | 280.10 | 280.25 | 29,478,330 |
| 15 Nov 22 |
279.10001 -2.75 |
287.50 | 277.20 | 282.30 | 17,150,660 |
| 14 Nov 22 |
281.85001 +4.35 |
283.75 | 275.45 | 277.15 | 21,834,000 |
| 11 Nov 22 |
277.50000 -2.10 |
285.15 | 271.90 | 278.85 | 23,001,132 |
| 10 Nov 22 |
279.60001 -6.65 |
294.40 | 268.45 | 284.50 | 42,887,140 |
| 09 Nov 22 |
286.25000 +8.05 |
286.85 | 274.50 | 275.35 | 18,339,500 |
| 08 Nov 22 |
278.20001 -0.40 |
284.05 | 275.80 | 278.85 | 17,549,200 |
| 07 Nov 22 |
278.60001 +3.30 |
279.80 | 274.15 | 275.10 | 9,304,872 |
| 04 Nov 22 |
275.29999 +0.85 |
276.07 | 273.10 | 274.00 | 18,648,330 |
| 03 Nov 22 |
274.45001 +7.40 |
277.25 | 267.35 | 267.50 | 20,928,170 |
| 02 Nov 22 |
267.04999 -1.50 |
271.00 | 263.15 | 269.20 | 21,514,108 |
| 01 Nov 22 |
268.54999 +0.55 |
271.75 | 266.55 | 267.50 | 16,918,040 |
| 31 Oct 22 |
268.00000 -1.30 |
272.95 | 265.10 | 270.50 | 19,101,140 |
| 28 Oct 22 |
269.29999 -0.65 |
270.90 | 266.51 | 267.70 | 26,342,830 |
| 27 Oct 22 |
269.95001 +1.65 |
270.15 | 264.00 | 267.95 | 15,043,600 |
| 26 Oct 22 |
268.29999 -4.80 |
270.80 | 263.60 | 270.70 | 31,763,070 |
| 25 Oct 22 |
273.10001 -0.60 |
280.25 | 273.10 | 275.80 | 18,923,360 |
| 24 Oct 22 |
273.70001 +1.20 |
276.15 | 270.10 | 272.15 | 10,664,850 |
| 21 Oct 22 |
272.50000 +1.00 |
275.75 | 268.46 | 268.60 | 12,449,970 |
| 20 Oct 22 |
271.50000 +4.55 |
271.50 | 265.10 | 265.65 | 30,131,260 |
| 19 Oct 22 |
266.95001 -1.85 |
273.15 | 263.25 | 273.00 | 17,543,230 |
| 18 Oct 22 |
268.79999 -0.30 |
272.65 | 268.00 | 270.10 | 12,888,050 |
| 17 Oct 22 |
269.10001 -4.70 |
274.25 | 266.55 | 273.75 | 43,576,440 |
| 14 Oct 22 |
273.79999 +3.30 |
277.45 | 270.90 | 271.95 | 18,393,520 |
| 13 Oct 22 |
270.50000 -3.10 |
274.30 | 268.15 | 273.00 | 21,031,540 |
| 12 Oct 22 |
273.60001 -2.00 |
277.27 | 271.05 | 275.10 | 15,176,870 |
| 11 Oct 22 |
275.60001 +4.45 |
277.20 | 269.98 | 271.65 | 31,546,250 |
| 10 Oct 22 |
271.14999 -8.15 |
278.89 | 270.00 | 277.90 | 60,118,600 |
| 07 Oct 22 |
279.29999 -4.85 |
286.05 | 277.80 | 281.25 | 35,024,780 |
| 06 Oct 22 |
284.14999 +5.70 |
286.10 | 279.72 | 280.25 | 20,292,528 |
| 05 Oct 22 |
278.45001 +4.25 |
278.45 | 271.20 | 272.85 | 16,044,490 |
| 04 Oct 22 |
274.20001 +3.40 |
277.50 | 271.60 | 273.70 | 19,704,360 |
| 03 Oct 22 |
270.79999 -8.45 |
278.60 | 268.35 | 277.50 | 18,959,520 |
| 30 Sep 22 |
279.25000 -0.80 |
285.90 | 273.75 | 276.95 | 19,741,830 |
| 29 Sep 22 |
280.04999 +1.35 |
281.90 | 276.35 | 280.30 | 19,230,560 |
| 28 Sep 22 |
278.70001 -0.10 |
280.45 | 271.90 | 274.20 | 21,573,220 |
| 27 Sep 22 |
278.79999 -7.55 |
288.00 | 278.80 | 286.65 | 20,703,520 |
| 26 Sep 22 |
286.35001 +8.90 |
289.00 | 275.90 | 278.90 | 34,480,768 |
| 23 Sep 22 |
277.45001 +11.45 |
278.95 | 269.25 | 271.40 | 21,806,108 |
| 22 Sep 22 |
266.00000 -1.60 |
266.41 | 261.25 | 264.15 | 14,471,970 |
| 21 Sep 22 |
267.60001 +2.15 |
270.00 | 261.20 | 261.20 | 23,555,330 |
| 20 Sep 22 |
265.45001 +6.05 |
270.87 | 259.35 | 266.40 | 30,631,392 |
| 16 Sep 22 |
259.39999 -5.05 |
265.45 | 259.40 | 262.10 | 40,790,660 |
| 15 Sep 22 |
264.45001 -5.85 |
268.35 | 263.20 | 268.00 | 13,008,170 |
| 14 Sep 22 |
270.29999 +3.70 |
271.00 | 262.90 | 265.15 | 25,273,160 |
| 13 Sep 22 |
266.60001 +2.60 |
268.95 | 264.60 | 268.00 | 18,160,850 |
| 12 Sep 22 |
264.00000 +3.00 |
264.30 | 259.45 | 262.90 | 19,942,948 |
| 09 Sep 22 |
261.00000 +0.85 |
265.35 | 259.40 | 261.00 | 17,682,770 |
| 08 Sep 22 |
260.14999 +5.15 |
260.15 | 252.80 | 255.00 | 17,341,460 |
| 07 Sep 22 |
255.00000 +0.80 |
256.60 | 249.20 | 251.50 | 41,837,272 |
| 06 Sep 22 |
254.20000 +8.05 |
256.20 | 243.70 | 245.40 | 16,773,699 |
| 05 Sep 22 |
246.14999 -1.00 |
246.30 | 241.17 | 243.50 | 15,777,220 |
| 02 Sep 22 |
247.14999 -2.55 |
250.95 | 246.88 | 249.30 | 19,029,180 |
| 01 Sep 22 |
249.70000 -9.15 |
258.30 | 246.60 | 256.70 | 20,710,900 |
| 31 Aug 22 |
258.85001 -0.35 |
260.60 | 253.80 | 259.15 | 52,132,720 |
| 30 Aug 22 |
259.20001 -7.10 |
262.50 | 256.80 | 260.00 | 17,680,090 |
| 26 Aug 22 |
266.29999 +2.70 |
272.40 | 266.00 | 267.60 | 11,112,270 |
| 25 Aug 22 |
263.60001 -5.20 |
268.00 | 262.20 | 266.00 | 7,276,649 |
| 24 Aug 22 |
268.79999 +1.00 |
269.90 | 261.50 | 265.40 | 15,418,390 |
| 23 Aug 22 |
267.79999 +4.50 |
269.60 | 260.60 | 263.00 | 16,179,670 |
| 22 Aug 22 |
263.29999 +7.20 |
264.70 | 251.61 | 253.50 | 22,330,392 |
| 19 Aug 22 |
256.10001 -0.10 |
256.10 | 253.00 | 253.00 | 23,232,170 |
| 18 Aug 22 |
256.20001 -2.20 |
258.50 | 253.30 | 253.80 | 35,741,568 |
| 17 Aug 22 |
258.39999 -10.70 |
268.60 | 256.74 | 262.50 | 29,310,940 |
| 16 Aug 22 |
269.10001 +2.40 |
271.30 | 259.90 | 265.00 | 32,516,650 |
| 15 Aug 22 |
266.70001 -4.90 |
273.70 | 254.10 | 271.70 | 37,803,340 |
| 12 Aug 22 |
271.60001 +5.80 |
274.90 | 262.06 | 266.00 | 50,086,896 |
| 11 Aug 22 |
265.79999 -13.70 |
273.00 | 242.60 | 271.40 | 113,965,400 |
| 10 Aug 22 |
279.50000 -24.50 |
302.70 | 279.50 | 297.90 | 112,025,296 |
| 09 Aug 22 |
304.00000 -5.20 |
310.40 | 302.50 | 306.40 | 15,781,970 |
| 08 Aug 22 |
309.20001 +1.30 |
311.30 | 305.40 | 308.40 | 14,380,570 |
| 05 Aug 22 |
307.89999 +2.70 |
313.20 | 299.40 | 303.00 | 14,863,960 |
| 04 Aug 22 |
305.20001 -1.80 |
310.10 | 303.90 | 305.00 | 15,092,240 |
| 03 Aug 22 |
307.00000 -3.50 |
308.50 | 305.00 | 307.40 | 17,865,270 |
| 02 Aug 22 |
310.50000 +12.90 |
313.90 | 298.60 | 300.00 | 23,844,108 |
| 01 Aug 22 |
297.60001 +5.80 |
297.60 | 284.90 | 284.90 | 16,614,850 |
| 29 Jul 22 |
291.79999 -3.70 |
293.80 | 285.60 | 292.00 | 39,539,248 |
| 28 Jul 22 |
295.50000 -8.00 |
304.50 | 292.70 | 303.10 | 37,686,940 |
| 27 Jul 22 |
303.50000 -5.40 |
319.80 | 303.50 | 310.00 | 92,809,472 |
| 26 Jul 22 |
308.89999 +3.90 |
308.90 | 300.00 | 303.80 | 47,379,220 |
| 25 Jul 22 |
305.00000 -11.50 |
313.44 | 304.50 | 312.00 | 33,054,032 |
| 22 Jul 22 |
316.50000 +2.30 |
319.34 | 305.00 | 309.40 | 25,275,650 |
| 21 Jul 22 |
314.20001 +11.20 |
314.20 | 298.20 | 302.00 | 35,446,440 |
| 20 Jul 22 |
303.00000 +2.00 |
315.05 | 295.00 | 295.00 | 42,043,248 |
| 19 Jul 22 |
301.00000 -7.35 |
309.10 | 291.35 | 309.00 | 44,977,820 |
| 18 Jul 22 |
308.35001 -21.65 |
337.40 | 308.35 | 330.00 | 75,775,752 |
| 15 Jul 22 |
330.00000 +0.00 |
330.00 | 330.00 | 330.00 | 0 |