FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
China Mobile Limited
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
101.77000 -0.65 |
102.42 | 101.00 | 102.29 | 9,230,017 |
| 19 Oct 26 |
102.42000 +1.02 |
103.00 | 100.90 | 101.00 | 12,634,234 |
| 16 Oct 26 |
101.40000 -0.10 |
102.36 | 100.50 | 101.00 | 10,783,807 |
| 15 Oct 26 |
101.50000 +1.01 |
101.88 | 99.80 | 100.08 | 16,137,453 |
| 14 Oct 26 |
100.49000 +1.12 |
100.75 | 98.81 | 99.30 | 14,137,032 |
| 13 Oct 26 |
99.37000 +0.06 |
99.88 | 98.82 | 99.33 | 10,239,696 |
| 12 Oct 26 |
99.31000 +1.33 |
99.62 | 97.80 | 97.98 | 13,644,021 |
| 09 Oct 26 |
97.98000 +0.02 |
98.88 | 97.58 | 97.68 | 12,830,742 |
| 08 Oct 26 |
97.96000 +2.16 |
98.10 | 95.77 | 95.91 | 13,240,767 |
| 30 Sep 26 |
95.80000 -1.56 |
95.94 | 94.13 | 94.90 | 8,365,074 |
| 29 Sep 26 |
97.36000 -0.35 |
98.12 | 96.92 | 97.50 | 5,973,278 |
| 28 Sep 26 |
97.71000 +0.26 |
98.18 | 97.10 | 97.40 | 7,897,684 |
| 24 Sep 26 |
97.45000 +1.05 |
97.60 | 96.07 | 96.50 | 8,276,083 |
| 23 Sep 26 |
96.40000 -0.05 |
96.75 | 96.05 | 96.40 | 4,367,172 |
| 22 Sep 26 |
96.45000 +0.44 |
96.76 | 95.80 | 96.01 | 6,898,122 |
| 21 Sep 26 |
96.01000 -0.62 |
96.90 | 95.69 | 96.85 | 9,143,480 |
| 18 Sep 26 |
96.63000 -0.27 |
97.55 | 96.40 | 96.61 | 7,443,600 |
| 17 Sep 26 |
96.90000 -0.04 |
97.18 | 96.36 | 96.97 | 5,727,935 |
| 16 Sep 26 |
96.94000 -0.85 |
97.86 | 96.81 | 97.79 | 5,951,804 |
| 15 Sep 26 |
97.79000 -0.37 |
98.65 | 97.60 | 98.16 | 4,841,855 |
| 14 Sep 26 |
98.16000 +0.44 |
99.60 | 97.40 | 97.50 | 8,843,777 |
| 11 Sep 26 |
97.72000 +0.55 |
98.38 | 96.85 | 97.01 | 8,868,830 |
| 10 Sep 26 |
97.17000 +0.06 |
97.82 | 96.84 | 97.13 | 5,325,320 |
| 09 Sep 26 |
97.11000 -0.59 |
97.45 | 96.81 | 97.45 | 6,925,670 |
| 08 Sep 26 |
97.70000 -1.00 |
98.98 | 97.41 | 98.50 | 8,762,023 |
| 07 Sep 26 |
98.70000 -1.60 |
100.39 | 98.00 | 100.18 | 9,708,589 |
| 04 Sep 26 |
100.30000 -0.23 |
100.88 | 99.60 | 100.13 | 6,396,953 |
| 03 Sep 26 |
100.53000 -0.27 |
101.00 | 100.30 | 100.60 | 6,984,155 |
| 02 Sep 26 |
100.80000 +0.91 |
100.94 | 99.76 | 99.88 | 13,265,944 |
| 01 Sep 26 |
99.89000 +0.84 |
100.20 | 98.40 | 99.00 | 11,082,894 |
| 31 Aug 26 |
99.05000 +1.19 |
99.23 | 97.51 | 97.85 | 10,839,268 |
| 28 Aug 26 |
97.86000 -0.18 |
98.07 | 96.88 | 97.89 | 6,665,543 |
| 27 Aug 26 |
98.04000 -0.41 |
98.45 | 97.18 | 98.27 | 5,773,901 |
| 26 Aug 26 |
98.45000 -0.41 |
98.92 | 98.04 | 98.82 | 6,286,893 |
| 25 Aug 26 |
98.86000 +1.33 |
99.06 | 97.54 | 97.60 | 12,696,129 |
| 24 Aug 26 |
97.53000 +1.28 |
98.04 | 96.05 | 96.05 | 12,757,470 |
| 21 Aug 26 |
96.25000 -0.45 |
96.97 | 96.09 | 96.57 | 6,270,677 |
| 20 Aug 26 |
96.70000 -0.47 |
97.44 | 96.33 | 96.86 | 8,120,913 |
| 19 Aug 26 |
97.17000 +1.43 |
97.30 | 95.34 | 95.84 | 12,278,341 |
| 18 Aug 26 |
95.74000 -0.28 |
96.02 | 95.08 | 96.00 | 6,074,146 |
| 17 Aug 26 |
96.02000 -1.69 |
97.70 | 95.75 | 97.58 | 10,080,698 |
| 14 Aug 26 |
97.71000 +1.60 |
98.13 | 95.48 | 95.69 | 13,792,224 |
| 13 Aug 26 |
96.11000 -0.11 |
96.44 | 95.82 | 96.19 | 5,661,481 |
| 12 Aug 26 |
96.22000 -0.20 |
96.51 | 95.70 | 96.50 | 8,143,437 |
| 11 Aug 26 |
96.42000 -0.28 |
97.26 | 96.02 | 96.52 | 6,891,569 |
| 10 Aug 26 |
96.70000 +1.20 |
97.61 | 94.77 | 95.12 | 10,893,645 |
| 07 Aug 26 |
95.50000 -0.95 |
96.69 | 94.85 | 96.48 | 10,481,923 |
| 06 Aug 26 |
96.45000 +0.46 |
97.00 | 95.15 | 95.99 | 9,649,467 |
| 05 Aug 26 |
95.99000 -0.43 |
96.33 | 95.16 | 96.20 | 11,438,979 |
| 04 Aug 26 |
96.42000 -2.55 |
99.18 | 96.09 | 98.82 | 15,813,983 |
| 03 Aug 26 |
98.97000 +1.56 |
99.41 | 96.71 | 97.40 | 15,991,539 |
| 31 Jul 26 |
97.41000 -1.29 |
97.50 | 95.45 | 97.50 | 20,138,352 |
| 30 Jul 26 |
98.70000 +1.40 |
99.19 | 96.83 | 97.10 | 20,810,116 |
| 29 Jul 26 |
97.30000 +0.95 |
97.79 | 96.01 | 96.35 | 15,051,945 |
| 28 Jul 26 |
96.35000 +1.96 |
96.79 | 94.23 | 94.23 | 15,674,801 |
| 27 Jul 26 |
94.39000 -0.30 |
95.40 | 94.12 | 94.71 | 7,903,929 |
| 24 Jul 26 |
94.69000 +0.26 |
95.20 | 94.40 | 94.58 | 9,188,498 |
| 23 Jul 26 |
94.43000 +0.34 |
95.10 | 93.79 | 93.79 | 9,313,618 |
| 22 Jul 26 |
94.09000 -0.85 |
94.80 | 92.01 | 94.70 | 21,248,306 |
| 21 Jul 26 |
94.94000 -0.86 |
96.47 | 94.01 | 95.81 | 19,419,588 |
| 20 Jul 26 |
95.80000 +2.40 |
96.08 | 93.40 | 93.40 | 20,161,172 |
| 17 Jul 26 |
93.40000 +0.35 |
94.60 | 92.81 | 93.00 | 16,682,878 |
| 16 Jul 26 |
93.05000 +0.25 |
93.60 | 92.46 | 92.79 | 9,533,640 |
| 15 Jul 26 |
92.80000 +1.00 |
92.98 | 91.10 | 91.10 | 10,140,754 |
| 14 Jul 26 |
91.80000 +0.37 |
92.13 | 90.68 | 91.03 | 9,829,241 |
| 13 Jul 26 |
91.43000 +1.45 |
91.53 | 89.41 | 89.60 | 10,608,523 |
| 10 Jul 26 |
89.98000 +1.27 |
90.00 | 88.00 | 88.71 | 10,540,106 |
| 09 Jul 26 |
88.71000 -1.24 |
90.03 | 88.59 | 89.19 | 7,653,397 |
| 08 Jul 26 |
89.95000 +1.53 |
90.04 | 87.90 | 88.40 | 9,440,440 |
| 07 Jul 26 |
88.42000 +0.42 |
88.49 | 87.59 | 87.88 | 5,780,590 |
| 06 Jul 26 |
88.00000 +0.52 |
88.40 | 86.74 | 87.40 | 7,561,083 |
| 03 Jul 26 |
87.48000 -0.77 |
88.84 | 87.01 | 88.25 | 8,550,419 |
| 02 Jul 26 |
88.25000 +1.76 |
88.35 | 86.48 | 86.62 | 10,806,513 |
| 01 Jul 26 |
86.49000 +0.36 |
87.26 | 85.61 | 86.00 | 9,898,084 |
| 30 Jun 26 |
86.13000 -1.47 |
87.49 | 86.01 | 87.49 | 8,204,688 |
| 29 Jun 26 |
87.60000 +0.78 |
88.25 | 85.38 | 86.95 | 10,533,881 |
| 26 Jun 26 |
86.82000 -0.88 |
88.36 | 86.02 | 87.70 | 10,966,614 |
| 25 Jun 26 |
87.70000 -1.00 |
88.78 | 87.26 | 88.52 | 11,267,070 |
| 24 Jun 26 |
88.70000 -1.82 |
90.70 | 88.67 | 90.52 | 12,578,188 |
| 23 Jun 26 |
90.52000 -1.41 |
92.39 | 90.33 | 91.78 | 9,628,651 |
| 22 Jun 26 |
91.93000 +0.28 |
92.01 | 90.10 | 91.60 | 12,937,449 |
| 18 Jun 26 |
91.65000 -1.33 |
92.98 | 91.52 | 92.98 | 9,028,811 |
| 17 Jun 26 |
92.98000 -0.01 |
93.64 | 92.18 | 93.03 | 8,648,906 |
| 16 Jun 26 |
92.99000 -1.24 |
94.06 | 92.88 | 94.06 | 11,334,422 |
| 15 Jun 26 |
94.23000 -0.89 |
95.23 | 93.90 | 95.12 | 11,538,145 |
| 12 Jun 26 |
95.12000 -0.85 |
96.16 | 95.06 | 95.90 | 9,674,562 |
| 11 Jun 26 |
95.97000 -1.30 |
97.18 | 95.80 | 96.80 | 7,115,763 |
| 10 Jun 26 |
97.27000 +1.41 |
98.30 | 96.01 | 96.01 | 11,654,351 |
| 09 Jun 26 |
95.86000 -0.74 |
96.77 | 95.50 | 96.17 | 6,624,242 |
| 08 Jun 26 |
96.60000 -0.73 |
97.52 | 95.08 | 97.00 | 8,689,584 |
| 05 Jun 26 |
97.33000 -2.83 |
98.48 | 97.00 | 98.11 | 7,609,022 |
| 04 Jun 26 |
100.16000 +0.00 |
100.47 | 98.73 | 100.00 | 9,598,949 |
| 03 Jun 26 |
100.16000 -0.26 |
100.90 | 99.50 | 100.42 | 8,236,631 |
| 02 Jun 26 |
100.42000 +1.52 |
100.49 | 98.38 | 98.90 | 9,544,657 |
| 01 Jun 26 |
98.90000 -0.20 |
99.10 | 98.20 | 98.80 | 7,580,179 |
| 29 May 26 |
99.10000 +0.92 |
99.48 | 97.99 | 98.18 | 7,768,875 |
| 28 May 26 |
98.18000 +0.60 |
98.35 | 96.80 | 97.55 | 8,838,712 |
| 27 May 26 |
97.58000 +0.39 |
97.80 | 96.36 | 97.06 | 7,741,080 |
| 26 May 26 |
97.19000 +0.57 |
97.48 | 96.33 | 96.51 | 7,770,766 |
| 25 May 26 |
96.62000 +0.64 |
96.80 | 95.65 | 96.11 | 8,188,863 |
| 22 May 26 |
95.98000 -0.77 |
96.89 | 95.79 | 96.70 | 8,831,192 |
| 21 May 26 |
96.75000 -2.41 |
99.05 | 96.51 | 99.03 | 14,086,296 |
| 20 May 26 |
99.16000 -1.84 |
100.18 | 98.57 | 100.00 | 11,885,049 |
| 19 May 26 |
101.00000 +0.65 |
103.36 | 99.52 | 99.80 | 21,979,376 |
| 18 May 26 |
100.35000 +2.38 |
101.95 | 98.40 | 98.98 | 24,339,788 |
| 15 May 26 |
97.97000 -0.56 |
99.55 | 97.70 | 98.47 | 15,538,680 |
| 14 May 26 |
98.53000 +0.64 |
98.95 | 97.51 | 97.89 | 13,894,733 |
| 13 May 26 |
97.89000 +0.52 |
98.03 | 97.01 | 97.18 | 9,530,690 |
| 12 May 26 |
97.37000 -0.31 |
98.20 | 97.12 | 97.50 | 9,000,982 |
| 11 May 26 |
97.68000 +1.00 |
97.88 | 95.82 | 96.69 | 12,414,990 |
| 08 May 26 |
96.68000 +0.66 |
97.25 | 95.72 | 96.02 | 9,339,412 |
| 07 May 26 |
96.02000 -0.77 |
96.55 | 95.73 | 96.39 | 9,128,958 |
| 06 May 26 |
96.79000 +0.16 |
96.80 | 95.20 | 96.61 | 10,383,932 |
| 30 Apr 26 |
96.63000 +0.08 |
97.11 | 96.30 | 96.30 | 7,441,002 |
| 29 Apr 26 |
96.55000 +0.52 |
96.56 | 95.90 | 96.00 | 7,124,805 |
| 28 Apr 26 |
96.03000 +0.53 |
96.14 | 95.10 | 95.31 | 7,431,305 |
| 27 Apr 26 |
95.50000 +0.06 |
95.88 | 95.12 | 95.88 | 6,643,975 |
| 24 Apr 26 |
95.44000 -0.41 |
95.99 | 95.20 | 95.80 | 6,432,798 |
| 23 Apr 26 |
95.85000 +0.03 |
96.62 | 95.68 | 95.83 | 8,590,356 |
| 22 Apr 26 |
95.82000 -0.84 |
96.90 | 95.52 | 96.10 | 9,666,666 |
| 21 Apr 26 |
96.66000 +3.36 |
96.74 | 93.96 | 93.96 | 23,160,884 |
| 20 Apr 26 |
93.30000 -0.17 |
93.38 | 93.20 | 93.31 | 5,326,728 |
| 17 Apr 26 |
93.47000 -0.19 |
93.66 | 93.31 | 93.66 | 6,039,433 |
| 16 Apr 26 |
93.66000 -0.05 |
93.97 | 93.58 | 93.69 | 5,820,771 |
| 15 Apr 26 |
93.71000 +0.16 |
93.88 | 93.41 | 93.50 | 7,742,425 |
| 14 Apr 26 |
93.55000 -0.11 |
93.97 | 93.31 | 93.60 | 6,360,382 |
| 13 Apr 26 |
93.66000 -0.34 |
93.83 | 93.46 | 93.77 | 5,637,325 |
| 10 Apr 26 |
94.00000 +0.36 |
94.20 | 93.49 | 93.65 | 7,198,011 |
| 09 Apr 26 |
93.64000 -0.35 |
93.78 | 93.36 | 93.75 | 5,283,533 |
| 08 Apr 26 |
93.99000 +0.61 |
93.99 | 93.41 | 93.51 | 7,651,651 |
| 07 Apr 26 |
93.38000 +0.36 |
93.53 | 92.94 | 93.03 | 5,472,300 |
| 03 Apr 26 |
93.02000 -0.26 |
93.49 | 92.69 | 93.29 | 7,071,686 |
| 02 Apr 26 |
93.28000 -0.57 |
93.83 | 93.00 | 93.83 | 6,099,814 |
| 01 Apr 26 |
93.85000 +0.06 |
94.32 | 93.58 | 94.15 | 7,484,273 |
| 31 Mar 26 |
93.79000 +0.39 |
94.49 | 93.21 | 93.40 | 8,758,634 |
| 30 Mar 26 |
93.40000 -0.02 |
93.53 | 92.29 | 93.00 | 9,481,343 |
| 27 Mar 26 |
93.42000 -0.45 |
93.58 | 93.02 | 93.19 | 7,448,304 |
| 26 Mar 26 |
93.87000 +0.02 |
94.29 | 93.30 | 93.80 | 7,376,464 |
| 25 Mar 26 |
93.85000 -0.03 |
94.15 | 93.18 | 93.20 | 8,296,088 |
| 24 Mar 26 |
93.88000 +0.61 |
94.50 | 93.37 | 93.71 | 10,142,008 |
| 23 Mar 26 |
93.27000 -2.98 |
95.66 | 93.18 | 95.66 | 16,630,459 |
| 20 Mar 26 |
96.25000 -2.34 |
98.39 | 96.13 | 98.34 | 14,622,352 |
| 19 Mar 26 |
98.59000 +0.81 |
98.88 | 97.30 | 97.30 | 13,999,435 |
| 18 Mar 26 |
97.78000 +0.04 |
97.91 | 96.91 | 97.73 | 7,197,774 |
| 17 Mar 26 |
97.74000 +0.04 |
98.35 | 97.39 | 97.70 | 7,889,209 |
| 16 Mar 26 |
97.70000 -0.19 |
98.78 | 97.60 | 97.89 | 12,724,313 |
| 13 Mar 26 |
97.89000 +1.45 |
98.17 | 96.24 | 96.39 | 17,324,106 |
| 12 Mar 26 |
96.44000 -0.15 |
96.99 | 96.25 | 96.66 | 7,558,867 |
| 11 Mar 26 |
96.59000 +1.19 |
96.88 | 95.34 | 95.41 | 13,763,585 |
| 10 Mar 26 |
95.40000 +0.19 |
95.42 | 94.53 | 95.16 | 8,373,598 |
| 09 Mar 26 |
95.21000 -0.40 |
96.44 | 94.98 | 95.31 | 13,461,340 |
| 06 Mar 26 |
95.61000 +0.00 |
95.91 | 94.95 | 95.17 | 7,754,071 |
| 05 Mar 26 |
95.61000 +1.20 |
95.96 | 94.08 | 94.40 | 11,680,515 |
| 04 Mar 26 |
94.41000 -1.22 |
95.61 | 93.72 | 95.60 | 13,414,803 |
| 03 Mar 26 |
95.63000 +0.05 |
96.44 | 95.28 | 95.67 | 13,622,932 |
| 02 Mar 26 |
95.58000 +1.27 |
95.96 | 93.70 | 93.90 | 15,765,735 |
| 27 Feb 26 |
94.31000 +0.34 |
94.32 | 93.61 | 93.96 | 6,168,634 |
| 26 Feb 26 |
93.97000 -0.26 |
94.53 | 93.41 | 94.28 | 7,667,222 |
| 25 Feb 26 |
94.23000 -0.44 |
94.84 | 93.97 | 94.52 | 9,082,250 |
| 24 Feb 26 |
94.67000 +2.06 |
94.80 | 92.77 | 93.00 | 12,411,311 |
| 13 Feb 26 |
92.61000 -0.68 |
93.47 | 92.56 | 93.35 | 8,873,030 |
| 12 Feb 26 |
93.29000 -0.86 |
94.28 | 93.10 | 94.19 | 8,570,652 |
| 11 Feb 26 |
94.15000 +0.30 |
94.33 | 93.87 | 93.87 | 5,203,399 |
| 10 Feb 26 |
93.85000 -0.39 |
94.57 | 93.51 | 94.20 | 12,150,268 |
| 09 Feb 26 |
94.24000 -0.87 |
95.24 | 94.07 | 95.17 | 11,119,937 |
| 06 Feb 26 |
95.11000 -0.25 |
95.75 | 94.83 | 95.52 | 8,132,271 |
| 05 Feb 26 |
95.36000 +0.43 |
95.95 | 94.70 | 94.93 | 10,909,588 |
| 04 Feb 26 |
94.93000 +2.86 |
95.00 | 91.98 | 92.01 | 19,485,060 |
| 03 Feb 26 |
92.07000 -0.59 |
92.80 | 91.88 | 92.66 | 15,162,510 |
| 02 Feb 26 |
92.66000 -3.72 |
93.42 | 91.51 | 93.10 | 32,136,246 |
| 30 Jan 26 |
96.38000 -0.60 |
97.60 | 96.22 | 96.88 | 13,752,638 |
| 29 Jan 26 |
96.98000 +1.28 |
97.00 | 94.71 | 95.34 | 20,905,474 |
| 28 Jan 26 |
95.70000 +1.44 |
96.13 | 93.80 | 94.26 | 23,571,562 |
| 27 Jan 26 |
94.26000 -0.54 |
95.09 | 94.25 | 94.82 | 14,886,467 |
| 26 Jan 26 |
94.80000 -0.58 |
95.89 | 94.73 | 95.36 | 19,469,436 |
| 23 Jan 26 |
95.38000 -0.87 |
96.41 | 95.24 | 96.41 | 15,781,274 |
| 22 Jan 26 |
96.25000 +0.11 |
96.93 | 96.10 | 96.23 | 9,770,689 |
| 21 Jan 26 |
96.14000 -1.18 |
97.10 | 96.00 | 97.10 | 13,332,291 |
| 20 Jan 26 |
97.32000 +0.82 |
97.44 | 96.27 | 96.50 | 13,021,335 |
| 19 Jan 26 |
96.50000 +0.22 |
96.75 | 95.75 | 96.28 | 12,391,626 |
| 16 Jan 26 |
96.28000 -0.82 |
97.81 | 96.00 | 97.13 | 21,785,954 |
| 15 Jan 26 |
97.10000 -1.93 |
98.95 | 97.00 | 98.95 | 28,476,178 |
| 14 Jan 26 |
99.03000 -1.15 |
100.21 | 99.00 | 100.18 | 26,212,400 |
| 13 Jan 26 |
100.18000 -0.22 |
100.89 | 100.02 | 100.41 | 17,210,814 |
| 12 Jan 26 |
100.40000 +0.28 |
100.59 | 100.00 | 100.44 | 16,118,216 |
| 09 Jan 26 |
100.12000 +0.00 |
100.36 | 99.54 | 100.12 | 18,177,768 |
| 08 Jan 26 |
100.12000 -0.18 |
100.45 | 100.04 | 100.30 | 13,181,669 |
| 07 Jan 26 |
100.30000 -0.36 |
101.02 | 100.22 | 100.59 | 15,691,902 |
| 06 Jan 26 |
100.66000 +0.08 |
100.73 | 100.13 | 100.58 | 15,228,763 |
| 05 Jan 26 |
100.58000 -0.47 |
101.44 | 100.00 | 101.38 | 21,477,952 |
| 31 Dec 25 |
101.05000 +0.70 |
101.13 | 100.35 | 100.35 | 10,708,241 |
| 30 Dec 25 |
100.35000 -0.23 |
100.90 | 100.22 | 100.50 | 8,788,834 |
| 29 Dec 25 |
100.58000 -0.26 |
101.59 | 100.25 | 100.76 | 17,789,608 |
| 26 Dec 25 |
100.84000 +0.33 |
101.11 | 100.12 | 100.30 | 14,736,262 |
| 25 Dec 25 |
100.51000 -1.01 |
101.47 | 100.35 | 101.40 | 17,634,204 |
| 24 Dec 25 |
101.52000 +0.53 |
101.94 | 100.10 | 100.94 | 16,437,369 |
| 23 Dec 25 |
100.99000 -0.17 |
101.29 | 100.82 | 101.00 | 12,770,784 |
| 22 Dec 25 |
101.16000 -1.00 |
102.26 | 100.86 | 102.01 | 20,592,436 |
| 19 Dec 25 |
102.16000 +0.26 |
102.43 | 101.86 | 102.01 | 8,820,683 |
| 18 Dec 25 |
101.90000 -0.41 |
102.54 | 101.80 | 102.20 | 9,791,708 |
| 17 Dec 25 |
102.31000 -0.68 |
102.90 | 101.80 | 102.90 | 11,959,506 |
| 16 Dec 25 |
102.99000 +0.18 |
103.25 | 102.11 | 102.80 | 10,906,930 |
| 15 Dec 25 |
102.81000 -1.55 |
104.44 | 102.80 | 104.40 | 19,547,136 |
| 12 Dec 25 |
104.36000 +0.05 |
104.48 | 103.92 | 104.31 | 15,945,182 |
| 11 Dec 25 |
104.31000 -0.39 |
104.86 | 104.29 | 104.70 | 8,373,928 |
| 10 Dec 25 |
104.70000 -0.22 |
105.00 | 104.46 | 104.77 | 6,707,723 |
| 09 Dec 25 |
104.92000 +0.41 |
105.00 | 104.42 | 104.49 | 10,180,915 |
| 08 Dec 25 |
104.51000 -0.96 |
105.60 | 104.42 | 105.47 | 19,437,392 |
| 05 Dec 25 |
105.47000 -0.64 |
106.33 | 105.05 | 106.20 | 14,601,246 |
| 04 Dec 25 |
106.11000 -0.53 |
106.94 | 105.92 | 106.68 | 11,753,906 |
| 03 Dec 25 |
106.64000 -0.71 |
107.65 | 106.52 | 107.35 | 10,364,736 |
| 02 Dec 25 |
107.35000 +0.30 |
107.60 | 106.78 | 106.87 | 10,478,681 |
| 01 Dec 25 |
107.05000 -0.65 |
107.33 | 106.51 | 106.70 | 17,623,312 |
| 28 Nov 25 |
107.70000 -0.55 |
108.40 | 107.61 | 108.04 | 7,961,801 |
| 27 Nov 25 |
108.25000 -0.72 |
108.79 | 107.82 | 108.58 | 8,538,225 |
| 26 Nov 25 |
108.97000 +0.31 |
109.61 | 108.32 | 108.60 | 9,803,188 |
| 25 Nov 25 |
108.66000 -0.06 |
108.83 | 107.70 | 108.65 | 9,464,490 |
| 24 Nov 25 |
108.72000 +0.24 |
109.20 | 107.50 | 108.48 | 13,552,723 |
| 21 Nov 25 |
108.48000 -0.21 |
109.37 | 108.06 | 108.48 | 15,022,126 |
| 20 Nov 25 |
108.69000 +0.80 |
109.28 | 107.61 | 107.61 | 14,338,886 |
| 19 Nov 25 |
107.89000 +0.08 |
108.13 | 107.47 | 107.79 | 7,711,138 |
| 18 Nov 25 |
107.81000 +1.17 |
107.88 | 106.31 | 106.53 | 11,445,976 |
| 17 Nov 25 |
106.64000 -0.57 |
107.21 | 106.15 | 107.05 | 9,238,290 |
| 14 Nov 25 |
107.21000 -0.12 |
108.00 | 107.16 | 107.34 | 8,539,179 |
| 13 Nov 25 |
107.33000 -1.26 |
108.93 | 106.75 | 108.58 | 14,354,310 |
| 12 Nov 25 |
108.59000 +0.79 |
108.98 | 107.90 | 107.90 | 13,108,523 |
| 11 Nov 25 |
107.80000 +0.06 |
108.00 | 107.44 | 107.86 | 6,841,780 |
| 10 Nov 25 |
107.74000 +0.19 |
107.84 | 106.88 | 107.30 | 6,809,831 |
| 07 Nov 25 |
107.55000 +0.37 |
107.77 | 107.00 | 107.00 | 5,458,728 |
| 06 Nov 25 |
107.18000 -0.02 |
107.57 | 106.71 | 107.21 | 6,053,456 |
| 05 Nov 25 |
107.20000 -0.46 |
108.05 | 107.05 | 107.55 | 6,530,711 |
| 04 Nov 25 |
107.66000 +1.04 |
107.99 | 106.30 | 106.63 | 15,043,690 |
| 03 Nov 25 |
106.62000 +0.83 |
106.75 | 105.50 | 105.70 | 10,907,747 |
| 31 Oct 25 |
105.79000 -0.65 |
106.68 | 105.12 | 106.45 | 14,302,488 |
| 30 Oct 25 |
106.44000 +0.47 |
107.16 | 105.92 | 106.09 | 10,734,685 |
| 29 Oct 25 |
105.97000 -0.69 |
106.69 | 105.90 | 106.61 | 9,048,647 |
| 28 Oct 25 |
106.66000 -0.04 |
107.04 | 106.46 | 106.85 | 6,117,102 |
| 27 Oct 25 |
106.70000 -0.17 |
107.70 | 106.39 | 106.71 | 10,928,762 |
| 24 Oct 25 |
106.87000 +0.18 |
107.30 | 106.59 | 106.70 | 7,856,287 |
| 23 Oct 25 |
106.69000 +0.49 |
106.86 | 106.00 | 106.00 | 8,097,865 |
| 22 Oct 25 |
106.20000 +0.08 |
106.48 | 105.76 | 105.80 | 8,667,782 |
| 21 Oct 25 |
106.12000 -1.66 |
107.47 | 105.71 | 107.11 | 20,182,620 |
| 20 Oct 25 |
107.78000 -0.15 |
107.92 | 106.81 | 107.62 | 8,099,093 |
| 17 Oct 25 |
107.93000 +0.12 |
108.36 | 107.47 | 107.61 | 12,273,683 |
| 16 Oct 25 |
107.81000 +0.69 |
107.90 | 106.81 | 107.13 | 8,057,246 |
| 15 Oct 25 |
107.12000 -0.48 |
107.91 | 106.68 | 107.21 | 8,423,201 |
| 14 Oct 25 |
107.60000 +0.65 |
107.90 | 106.20 | 106.85 | 16,171,982 |
| 13 Oct 25 |
106.95000 +0.36 |
107.44 | 105.68 | 106.20 | 13,797,859 |
| 10 Oct 25 |
106.59000 +1.15 |
106.99 | 104.80 | 105.02 | 17,256,704 |
| 09 Oct 25 |
105.44000 +0.76 |
105.68 | 103.80 | 104.16 | 13,628,543 |
| 30 Sep 25 |
104.68000 -0.60 |
105.15 | 104.51 | 105.12 | 8,351,865 |
| 29 Sep 25 |
105.28000 -0.52 |
105.79 | 104.31 | 105.60 | 12,187,328 |
| 26 Sep 25 |
105.80000 -0.20 |
106.15 | 105.05 | 106.08 | 7,175,135 |
| 25 Sep 25 |
106.00000 -0.52 |
106.66 | 105.68 | 106.41 | 6,912,154 |
| 24 Sep 25 |
106.52000 +0.35 |
106.66 | 105.70 | 105.98 | 10,392,582 |
| 23 Sep 25 |
106.17000 +1.19 |
106.21 | 104.50 | 104.80 | 12,393,648 |
| 22 Sep 25 |
104.98000 -0.46 |
105.68 | 104.85 | 105.42 | 10,777,918 |
| 19 Sep 25 |
105.44000 +0.50 |
105.50 | 104.90 | 104.98 | 8,809,440 |
| 18 Sep 25 |
104.94000 -1.80 |
106.69 | 104.84 | 106.69 | 20,277,464 |
| 17 Sep 25 |
106.74000 -0.26 |
107.28 | 106.51 | 107.00 | 9,440,195 |
| 16 Sep 25 |
107.00000 -0.39 |
107.61 | 106.97 | 107.22 | 8,777,033 |
| 15 Sep 25 |
107.39000 -0.36 |
108.90 | 107.03 | 108.90 | 9,696,810 |
| 12 Sep 25 |
107.75000 -0.55 |
108.51 | 107.53 | 108.19 | 10,187,073 |
| 11 Sep 25 |
108.30000 -0.17 |
108.47 | 107.54 | 108.26 | 12,923,702 |
| 10 Sep 25 |
108.47000 +1.47 |
109.00 | 106.75 | 107.06 | 14,645,917 |
| 09 Sep 25 |
107.00000 -1.11 |
108.25 | 106.84 | 108.00 | 10,339,630 |
| 08 Sep 25 |
108.11000 +1.57 |
108.39 | 106.03 | 106.54 | 18,630,006 |
| 05 Sep 25 |
106.54000 -0.21 |
106.70 | 105.80 | 106.49 | 10,397,389 |
| 04 Sep 25 |
106.75000 -0.64 |
107.19 | 105.50 | 107.19 | 15,538,442 |
| 03 Sep 25 |
107.39000 -0.51 |
108.00 | 107.00 | 108.00 | 11,563,298 |
| 02 Sep 25 |
107.90000 +0.91 |
108.09 | 106.51 | 106.99 | 19,299,956 |
| 01 Sep 25 |
106.99000 -2.51 |
107.50 | 106.60 | 107.46 | 12,262,839 |
| 29 Aug 25 |
109.50000 +0.53 |
109.99 | 108.66 | 109.00 | 16,291,507 |
| 28 Aug 25 |
108.97000 +0.17 |
109.29 | 108.30 | 109.00 | 13,084,132 |
| 27 Aug 25 |
108.80000 -0.82 |
110.20 | 108.75 | 109.82 | 14,911,249 |
| 26 Aug 25 |
109.62000 -0.47 |
110.09 | 109.48 | 110.07 | 11,312,968 |
| 25 Aug 25 |
110.09000 +0.55 |
110.18 | 108.89 | 109.60 | 17,662,564 |
| 22 Aug 25 |
109.54000 +0.52 |
109.59 | 108.59 | 109.01 | 16,853,684 |
| 21 Aug 25 |
109.02000 +1.33 |
109.06 | 107.29 | 107.58 | 21,374,220 |
| 20 Aug 25 |
107.69000 +0.69 |
107.70 | 106.32 | 107.16 | 21,543,284 |
| 19 Aug 25 |
107.00000 -1.19 |
108.54 | 107.00 | 108.36 | 27,490,312 |
| 18 Aug 25 |
108.19000 -0.14 |
108.85 | 107.81 | 108.32 | 17,703,036 |
| 15 Aug 25 |
108.33000 -0.48 |
109.15 | 108.25 | 108.85 | 13,350,639 |
| 14 Aug 25 |
108.81000 -0.41 |
109.56 | 108.80 | 109.23 | 11,010,390 |
| 13 Aug 25 |
109.22000 -0.14 |
109.68 | 108.90 | 109.67 | 11,406,215 |
| 12 Aug 25 |
109.36000 +0.38 |
109.85 | 109.04 | 109.09 | 9,826,050 |
| 11 Aug 25 |
108.98000 -1.01 |
110.18 | 108.85 | 109.77 | 19,561,560 |
| 08 Aug 25 |
109.99000 +2.15 |
110.10 | 108.80 | 108.98 | 23,011,948 |
| 07 Aug 25 |
107.84000 -0.43 |
108.24 | 107.69 | 108.24 | 13,088,049 |
| 06 Aug 25 |
108.27000 -0.80 |
109.11 | 108.05 | 108.78 | 11,299,781 |
| 05 Aug 25 |
109.07000 +0.95 |
109.07 | 107.89 | 108.15 | 10,391,539 |
| 04 Aug 25 |
108.12000 +0.04 |
108.37 | 107.77 | 107.93 | 9,212,275 |
| 01 Aug 25 |
108.08000 -0.48 |
109.18 | 107.66 | 108.68 | 11,336,377 |
| 31 Jul 25 |
108.56000 -0.95 |
109.48 | 108.40 | 109.41 | 10,406,245 |
| 30 Jul 25 |
109.51000 +0.31 |
109.94 | 108.80 | 109.10 | 12,218,911 |
| 29 Jul 25 |
109.20000 -0.18 |
109.58 | 108.81 | 109.40 | 10,098,696 |
| 28 Jul 25 |
109.38000 -0.90 |
110.63 | 109.12 | 110.49 | 14,370,162 |
| 25 Jul 25 |
110.28000 -0.72 |
111.14 | 110.17 | 111.01 | 11,794,813 |
| 24 Jul 25 |
111.00000 -0.38 |
111.42 | 110.84 | 111.41 | 10,973,576 |
| 23 Jul 25 |
111.38000 -0.24 |
112.08 | 111.16 | 111.66 | 10,486,630 |
| 22 Jul 25 |
111.62000 +0.35 |
111.68 | 110.72 | 111.31 | 12,890,115 |
| 21 Jul 25 |
111.27000 -0.42 |
111.69 | 111.16 | 111.50 | 10,556,997 |
| 18 Jul 25 |
111.69000 -0.07 |
111.95 | 111.36 | 111.77 | 10,544,097 |
| 17 Jul 25 |
111.76000 -1.19 |
113.28 | 111.59 | 112.90 | 11,720,473 |
| 16 Jul 25 |
112.95000 +0.53 |
113.33 | 112.43 | 112.43 | 6,274,118 |
| 15 Jul 25 |
112.42000 -0.76 |
113.44 | 112.22 | 113.02 | 6,524,367 |
| 14 Jul 25 |
113.18000 +0.42 |
113.66 | 112.63 | 112.81 | 5,520,608 |
| 11 Jul 25 |
112.76000 +0.36 |
113.99 | 112.03 | 112.36 | 11,729,346 |
| 10 Jul 25 |
112.40000 -1.12 |
113.98 | 112.16 | 113.52 | 10,219,094 |
| 09 Jul 25 |
113.52000 +1.57 |
114.56 | 111.81 | 111.95 | 16,017,694 |
| 08 Jul 25 |
111.95000 -0.29 |
112.51 | 111.54 | 112.24 | 8,520,949 |
| 07 Jul 25 |
112.24000 +0.35 |
112.41 | 111.18 | 111.80 | 6,634,746 |
| 04 Jul 25 |
111.89000 +0.69 |
111.95 | 111.01 | 111.10 | 5,903,871 |
| 03 Jul 25 |
111.20000 -0.69 |
112.11 | 111.00 | 111.90 | 9,666,345 |
| 02 Jul 25 |
111.89000 -0.67 |
112.87 | 111.87 | 112.50 | 5,948,903 |
| 01 Jul 25 |
112.56000 +0.01 |
112.94 | 112.10 | 112.50 | 4,991,976 |
| 30 Jun 25 |
112.55000 +0.38 |
113.10 | 111.58 | 111.60 | 8,143,024 |
| 27 Jun 25 |
112.17000 -1.12 |
114.28 | 111.90 | 113.19 | 10,521,876 |
| 26 Jun 25 |
113.29000 +0.49 |
113.91 | 112.60 | 112.70 | 8,713,514 |
| 25 Jun 25 |
112.80000 +0.12 |
113.08 | 112.07 | 112.38 | 9,225,229 |
| 24 Jun 25 |
112.68000 +0.18 |
113.16 | 112.37 | 112.50 | 8,189,147 |
| 23 Jun 25 |
112.50000 -1.59 |
114.69 | 112.00 | 113.50 | 9,647,910 |
| 20 Jun 25 |
114.09000 +1.39 |
114.35 | 112.40 | 112.52 | 8,587,860 |
| 19 Jun 25 |
112.70000 -0.06 |
112.92 | 111.36 | 112.66 | 6,997,347 |
| 18 Jun 25 |
112.76000 -0.14 |
112.98 | 112.20 | 112.87 | 4,810,070 |
| 17 Jun 25 |
112.90000 -0.16 |
113.30 | 111.98 | 113.08 | 4,713,463 |
| 16 Jun 25 |
113.06000 +0.84 |
113.25 | 112.22 | 112.22 | 6,598,387 |
| 13 Jun 25 |
112.22000 +0.58 |
112.76 | 111.65 | 111.65 | 8,086,252 |
| 12 Jun 25 |
111.64000 -1.72 |
113.57 | 111.56 | 113.36 | 10,583,688 |
| 11 Jun 25 |
113.36000 +0.05 |
113.68 | 113.00 | 113.31 | 6,101,613 |
| 10 Jun 25 |
113.31000 -1.01 |
114.75 | 113.25 | 114.32 | 9,349,870 |
| 09 Jun 25 |
114.32000 -2.29 |
117.08 | 114.15 | 116.50 | 10,303,202 |
| 06 Jun 25 |
116.61000 -1.64 |
116.75 | 115.15 | 116.40 | 7,014,559 |
| 05 Jun 25 |
118.25000 +0.62 |
118.68 | 116.88 | 117.54 | 7,882,898 |
| 04 Jun 25 |
117.63000 -0.05 |
117.98 | 117.26 | 117.60 | 7,956,414 |
| 03 Jun 25 |
117.68000 +0.85 |
117.76 | 116.13 | 116.33 | 8,798,800 |
| 30 May 25 |
116.83000 +1.89 |
116.99 | 114.71 | 114.93 | 8,855,828 |
| 29 May 25 |
114.94000 +0.09 |
115.20 | 114.47 | 114.85 | 5,086,845 |
| 28 May 25 |
114.85000 -1.05 |
116.37 | 114.63 | 115.77 | 5,661,285 |
| 27 May 25 |
115.90000 +1.30 |
116.19 | 114.37 | 114.55 | 8,263,976 |
| 26 May 25 |
114.60000 +0.40 |
114.75 | 113.68 | 114.40 | 5,362,241 |
| 23 May 25 |
114.20000 -0.63 |
115.50 | 114.20 | 114.70 | 5,946,663 |
| 22 May 25 |
114.83000 -0.17 |
115.74 | 114.27 | 115.10 | 6,173,882 |
| 21 May 25 |
115.00000 -0.50 |
115.98 | 114.83 | 115.80 | 5,897,723 |
| 20 May 25 |
115.50000 +1.25 |
116.00 | 114.49 | 114.54 | 9,754,593 |
| 19 May 25 |
114.25000 +0.48 |
114.68 | 113.41 | 113.50 | 6,893,490 |
| 16 May 25 |
113.77000 +0.14 |
113.80 | 112.19 | 113.55 | 8,357,816 |
| 15 May 25 |
113.63000 -0.33 |
114.30 | 113.22 | 113.89 | 7,385,162 |
| 14 May 25 |
113.96000 +0.53 |
114.50 | 113.29 | 113.29 | 10,355,535 |
| 13 May 25 |
113.43000 -0.27 |
113.79 | 112.60 | 113.69 | 8,009,096 |
| 12 May 25 |
113.70000 -0.29 |
114.17 | 113.21 | 113.90 | 7,034,791 |
| 09 May 25 |
113.99000 +0.58 |
114.60 | 113.12 | 113.39 | 9,030,601 |
| 08 May 25 |
113.41000 -0.89 |
114.50 | 113.35 | 113.75 | 6,915,800 |
| 07 May 25 |
114.30000 +1.24 |
114.30 | 112.00 | 113.18 | 12,680,972 |
| 06 May 25 |
113.06000 +0.81 |
113.66 | 110.77 | 112.21 | 9,567,760 |
| 30 Apr 25 |
112.25000 -0.90 |
113.18 | 111.28 | 113.15 | 7,712,478 |
| 29 Apr 25 |
113.15000 +0.89 |
113.45 | 112.02 | 112.26 | 7,412,289 |
| 28 Apr 25 |
112.26000 +1.31 |
113.35 | 110.52 | 110.87 | 11,462,255 |
| 25 Apr 25 |
110.95000 +0.49 |
110.99 | 110.07 | 110.47 | 6,134,259 |
| 24 Apr 25 |
110.46000 -0.38 |
111.04 | 110.01 | 110.50 | 7,310,917 |
| 23 Apr 25 |
110.84000 -2.07 |
112.80 | 110.65 | 112.51 | 12,617,629 |
| 22 Apr 25 |
112.91000 +0.01 |
113.67 | 112.66 | 112.80 | 7,555,542 |
| 21 Apr 25 |
112.90000 -1.89 |
114.74 | 112.46 | 114.29 | 12,118,573 |
| 18 Apr 25 |
114.79000 +0.53 |
114.81 | 113.40 | 113.99 | 8,203,962 |
| 17 Apr 25 |
114.26000 +0.24 |
114.37 | 112.88 | 113.94 | 8,997,716 |
| 16 Apr 25 |
114.02000 +2.27 |
114.16 | 111.24 | 111.70 | 18,695,964 |
| 15 Apr 25 |
111.75000 +1.35 |
111.99 | 110.11 | 110.43 | 12,324,069 |
| 14 Apr 25 |
110.40000 +0.61 |
110.96 | 108.62 | 109.30 | 13,241,179 |
| 11 Apr 25 |
109.79000 -1.11 |
110.39 | 109.12 | 110.29 | 11,488,115 |
| 10 Apr 25 |
110.90000 -1.70 |
111.70 | 109.10 | 111.70 | 17,117,676 |
| 09 Apr 25 |
112.60000 +1.00 |
112.60 | 109.12 | 111.59 | 19,032,072 |
| 08 Apr 25 |
111.60000 +3.15 |
111.70 | 107.50 | 107.99 | 32,276,570 |
| 07 Apr 25 |
108.45000 -0.54 |
109.20 | 104.60 | 106.50 | 36,828,472 |
| 03 Apr 25 |
108.99000 +1.33 |
109.36 | 107.18 | 107.30 | 17,070,516 |
| 02 Apr 25 |
107.66000 +0.66 |
107.88 | 106.60 | 106.89 | 10,374,563 |
| 01 Apr 25 |
107.00000 -0.36 |
107.39 | 106.38 | 107.38 | 10,564,986 |
| 31 Mar 25 |
107.36000 +0.96 |
107.70 | 106.30 | 106.44 | 15,443,300 |
| 28 Mar 25 |
106.40000 -0.11 |
106.70 | 106.01 | 106.63 | 5,805,079 |
| 27 Mar 25 |
106.51000 -0.10 |
107.48 | 106.30 | 106.80 | 9,928,719 |
| 26 Mar 25 |
106.61000 +0.71 |
107.58 | 106.00 | 106.00 | 10,785,916 |
| 25 Mar 25 |
105.90000 +0.20 |
106.27 | 105.39 | 105.88 | 10,327,630 |
| 24 Mar 25 |
105.70000 -0.95 |
107.10 | 105.39 | 106.65 | 18,813,104 |
| 21 Mar 25 |
106.65000 +1.65 |
108.18 | 105.10 | 105.10 | 35,459,488 |
| 20 Mar 25 |
105.00000 -0.81 |
105.88 | 104.60 | 105.80 | 17,738,432 |
| 19 Mar 25 |
105.81000 -0.11 |
106.07 | 105.33 | 106.00 | 9,499,984 |
| 18 Mar 25 |
105.92000 -0.07 |
106.45 | 105.71 | 106.09 | 10,702,326 |
| 17 Mar 25 |
105.99000 -0.52 |
106.66 | 105.81 | 106.55 | 12,874,801 |
| 14 Mar 25 |
106.51000 +0.72 |
107.00 | 105.82 | 105.82 | 15,564,786 |
| 13 Mar 25 |
105.79000 +0.13 |
106.24 | 105.40 | 105.67 | 11,075,364 |
| 12 Mar 25 |
105.66000 -1.56 |
107.00 | 105.29 | 107.00 | 20,084,344 |
| 11 Mar 25 |
107.22000 +0.58 |
107.71 | 106.03 | 106.04 | 10,245,364 |
| 10 Mar 25 |
106.64000 -1.95 |
108.48 | 106.40 | 108.48 | 13,592,088 |
| 07 Mar 25 |
108.59000 +0.62 |
108.59 | 107.13 | 107.90 | 14,109,023 |
| 06 Mar 25 |
107.97000 -0.41 |
108.49 | 107.22 | 108.30 | 17,593,932 |
| 05 Mar 25 |
108.38000 +1.58 |
108.81 | 106.38 | 106.66 | 16,540,992 |
| 04 Mar 25 |
106.80000 +0.57 |
107.00 | 105.72 | 105.77 | 9,956,332 |
| 03 Mar 25 |
106.23000 -0.69 |
107.32 | 105.80 | 106.93 | 15,329,693 |
| 28 Feb 25 |
106.92000 -0.08 |
107.72 | 106.68 | 106.68 | 14,195,015 |
| 27 Feb 25 |
107.00000 -0.70 |
107.61 | 106.56 | 107.50 | 16,836,094 |
| 26 Feb 25 |
107.70000 -1.10 |
109.81 | 107.16 | 109.49 | 21,046,346 |
| 25 Feb 25 |
108.80000 -2.67 |
110.49 | 108.36 | 110.00 | 20,541,760 |
| 24 Feb 25 |
111.47000 -3.03 |
114.55 | 111.06 | 114.50 | 23,052,348 |
| 21 Feb 25 |
114.50000 +4.13 |
116.10 | 110.45 | 110.50 | 35,166,260 |
| 20 Feb 25 |
110.37000 -1.63 |
111.58 | 109.82 | 111.58 | 14,950,195 |
| 19 Feb 25 |
112.00000 +0.01 |
113.25 | 111.58 | 111.90 | 14,300,899 |
| 18 Feb 25 |
111.99000 -1.22 |
114.24 | 111.50 | 113.11 | 15,949,794 |
| 17 Feb 25 |
113.21000 +0.56 |
115.13 | 112.11 | 113.27 | 25,980,850 |
| 14 Feb 25 |
112.65000 +2.04 |
112.94 | 109.71 | 110.49 | 22,747,772 |
| 13 Feb 25 |
110.61000 -0.11 |
112.05 | 110.13 | 110.72 | 16,194,651 |
| 12 Feb 25 |
110.72000 +0.93 |
111.20 | 109.25 | 109.54 | 15,394,118 |
| 11 Feb 25 |
109.79000 -0.21 |
111.67 | 109.00 | 109.77 | 17,838,832 |
| 10 Feb 25 |
110.00000 +1.86 |
113.70 | 108.69 | 108.91 | 34,504,716 |
| 07 Feb 25 |
108.14000 -0.20 |
108.68 | 107.01 | 108.01 | 18,944,852 |
| 06 Feb 25 |
108.34000 +0.04 |
108.60 | 107.76 | 108.19 | 10,146,352 |
| 05 Feb 25 |
108.30000 -2.67 |
110.60 | 107.91 | 110.39 | 13,566,088 |
| 27 Jan 25 |
110.97000 +1.95 |
111.20 | 108.70 | 109.05 | 14,011,137 |
| 24 Jan 25 |
109.02000 -0.53 |
110.20 | 108.75 | 109.31 | 9,878,125 |
| 23 Jan 25 |
109.55000 +1.23 |
111.36 | 108.69 | 108.80 | 13,935,546 |
| 22 Jan 25 |
108.32000 +1.12 |
108.47 | 106.60 | 106.60 | 11,888,834 |
| 21 Jan 25 |
107.20000 -1.30 |
108.50 | 106.88 | 108.49 | 13,194,445 |
| 20 Jan 25 |
108.50000 -0.60 |
110.00 | 108.05 | 108.81 | 9,059,257 |
| 17 Jan 25 |
109.10000 -0.19 |
110.50 | 108.48 | 109.00 | 9,177,756 |
| 16 Jan 25 |
109.29000 +0.90 |
109.85 | 107.99 | 108.40 | 11,422,539 |
| 15 Jan 25 |
108.39000 +0.05 |
109.48 | 107.40 | 107.93 | 11,436,110 |
| 14 Jan 25 |
108.34000 -0.06 |
108.55 | 106.96 | 108.26 | 17,496,588 |
| 13 Jan 25 |
108.40000 -0.90 |
110.46 | 107.29 | 109.00 | 10,647,790 |
| 10 Jan 25 |
109.30000 -0.75 |
110.59 | 108.91 | 110.00 | 8,861,201 |
| 09 Jan 25 |
110.05000 -1.83 |
111.70 | 109.18 | 111.70 | 8,720,920 |
| 08 Jan 25 |
111.88000 +0.65 |
112.48 | 109.83 | 110.60 | 13,695,322 |
| 07 Jan 25 |
111.23000 +0.08 |
111.49 | 108.21 | 110.90 | 15,475,292 |
| 06 Jan 25 |
111.15000 -2.93 |
115.35 | 110.27 | 114.47 | 16,994,942 |
| 03 Jan 25 |
114.08000 -0.92 |
114.90 | 112.62 | 114.11 | 11,255,924 |
| 02 Jan 25 |
115.00000 -3.16 |
118.65 | 113.55 | 117.92 | 15,127,657 |
| 31 Dec 24 |
118.16000 +1.80 |
119.51 | 116.01 | 116.23 | 15,282,087 |
| 30 Dec 24 |
116.36000 +1.76 |
116.78 | 114.14 | 114.25 | 11,718,106 |
| 27 Dec 24 |
114.60000 +0.22 |
114.88 | 113.65 | 114.36 | 5,378,096 |
| 26 Dec 24 |
114.38000 -1.21 |
115.57 | 113.03 | 115.50 | 12,050,699 |
| 25 Dec 24 |
115.59000 +0.70 |
116.88 | 114.50 | 114.78 | 10,741,464 |
| 24 Dec 24 |
114.89000 +1.04 |
115.50 | 113.04 | 113.41 | 10,244,629 |
| 23 Dec 24 |
113.85000 +2.45 |
114.50 | 111.43 | 111.43 | 10,650,536 |
| 20 Dec 24 |
111.40000 -2.45 |
113.70 | 111.10 | 113.00 | 12,321,388 |
| 19 Dec 24 |
113.85000 -0.13 |
114.99 | 112.68 | 113.60 | 9,860,900 |
| 18 Dec 24 |
113.98000 +2.70 |
114.78 | 111.18 | 111.18 | 11,277,282 |
| 17 Dec 24 |
111.28000 -0.87 |
114.98 | 111.11 | 112.84 | 14,057,773 |
| 16 Dec 24 |
112.15000 +3.36 |
113.00 | 108.60 | 108.63 | 25,034,576 |
| 13 Dec 24 |
108.79000 +1.09 |
109.65 | 107.08 | 107.70 | 18,029,084 |
| 12 Dec 24 |
107.70000 +1.12 |
107.78 | 106.20 | 106.39 | 9,215,483 |
| 11 Dec 24 |
106.58000 -0.32 |
107.12 | 106.06 | 106.60 | 8,776,183 |
| 10 Dec 24 |
106.90000 -0.39 |
108.00 | 106.33 | 107.30 | 17,127,132 |
| 09 Dec 24 |
107.29000 +0.07 |
108.52 | 106.30 | 107.23 | 11,180,209 |
| 06 Dec 24 |
107.22000 -0.23 |
108.20 | 107.00 | 107.00 | 9,782,535 |
| 05 Dec 24 |
107.45000 -0.65 |
108.57 | 107.11 | 108.00 | 9,174,921 |
| 04 Dec 24 |
108.10000 +1.14 |
108.66 | 106.60 | 106.85 | 11,719,547 |
| 03 Dec 24 |
106.96000 +1.49 |
107.09 | 104.98 | 105.30 | 11,342,875 |
| 02 Dec 24 |
105.47000 -0.91 |
106.28 | 104.81 | 105.90 | 10,717,658 |
| 29 Nov 24 |
106.38000 +0.33 |
108.13 | 105.70 | 106.11 | 13,458,340 |
| 28 Nov 24 |
106.05000 -0.31 |
106.60 | 105.40 | 105.92 | 8,243,346 |
| 27 Nov 24 |
106.36000 +0.94 |
106.69 | 105.15 | 105.42 | 12,861,649 |
| 26 Nov 24 |
105.42000 +1.72 |
105.60 | 103.22 | 103.50 | 13,297,139 |
| 25 Nov 24 |
103.70000 +0.30 |
104.98 | 102.88 | 103.30 | 9,893,145 |
| 22 Nov 24 |
103.40000 -0.17 |
104.20 | 103.16 | 103.38 | 9,955,074 |
| 21 Nov 24 |
103.57000 -0.31 |
104.38 | 103.23 | 103.58 | 6,438,912 |
| 20 Nov 24 |
103.88000 +0.20 |
104.18 | 102.32 | 103.17 | 10,908,884 |
| 19 Nov 24 |
103.68000 -0.99 |
104.50 | 102.88 | 104.40 | 12,437,915 |
| 18 Nov 24 |
104.67000 -0.36 |
106.80 | 104.01 | 104.60 | 19,034,784 |
| 15 Nov 24 |
105.03000 +1.37 |
108.00 | 103.22 | 103.40 | 26,765,828 |
| 14 Nov 24 |
103.66000 -1.37 |
104.60 | 102.81 | 103.77 | 16,544,878 |
| 13 Nov 24 |
105.03000 +4.18 |
106.60 | 100.50 | 100.57 | 36,595,256 |
| 12 Nov 24 |
100.85000 -1.19 |
102.11 | 100.52 | 101.97 | 15,235,405 |
| 11 Nov 24 |
102.04000 -0.77 |
102.60 | 101.70 | 102.60 | 13,011,050 |
| 08 Nov 24 |
102.81000 -0.05 |
103.44 | 102.00 | 102.86 | 16,620,841 |
| 07 Nov 24 |
102.86000 +0.63 |
102.86 | 101.51 | 101.99 | 15,358,704 |
| 06 Nov 24 |
102.23000 -0.62 |
102.94 | 102.03 | 102.54 | 14,555,037 |
| 05 Nov 24 |
102.85000 +0.03 |
102.85 | 102.06 | 102.39 | 17,055,124 |
| 04 Nov 24 |
102.82000 -0.58 |
103.74 | 102.00 | 103.45 | 10,579,384 |
| 01 Nov 24 |
103.40000 +0.75 |
103.68 | 102.19 | 102.50 | 13,061,678 |
| 31 Oct 24 |
102.65000 +0.47 |
103.14 | 102.12 | 102.12 | 12,874,888 |
| 30 Oct 24 |
102.18000 -0.02 |
102.45 | 101.62 | 101.91 | 9,243,335 |
| 29 Oct 24 |
102.20000 -0.09 |
102.68 | 101.00 | 102.37 | 16,492,850 |
| 28 Oct 24 |
102.29000 +0.36 |
102.33 | 101.40 | 101.88 | 11,623,270 |
| 25 Oct 24 |
101.93000 -0.29 |
102.58 | 101.33 | 102.01 | 16,123,408 |
| 24 Oct 24 |
102.22000 -2.13 |
103.79 | 101.65 | 103.79 | 20,944,594 |
| 23 Oct 24 |
104.35000 -0.03 |
105.00 | 103.88 | 104.38 | 12,212,175 |
| 22 Oct 24 |
104.38000 -1.92 |
105.56 | 103.80 | 105.43 | 21,340,816 |
| 21 Oct 24 |
106.30000 -0.80 |
107.13 | 105.38 | 107.11 | 15,625,260 |
| 18 Oct 24 |
107.10000 +1.46 |
108.17 | 105.07 | 105.62 | 12,989,301 |
| 17 Oct 24 |
105.64000 -1.45 |
107.90 | 105.46 | 107.77 | 10,014,954 |
| 16 Oct 24 |
107.09000 -0.55 |
108.31 | 106.47 | 107.13 | 8,398,258 |
| 15 Oct 24 |
107.64000 -3.16 |
110.68 | 107.58 | 110.50 | 13,333,402 |
| 14 Oct 24 |
110.80000 +2.23 |
111.70 | 107.94 | 107.94 | 18,497,872 |
| 11 Oct 24 |
108.57000 -0.23 |
110.00 | 106.90 | 108.00 | 18,020,088 |
| 10 Oct 24 |
108.80000 +2.18 |
111.50 | 106.58 | 106.62 | 25,762,476 |
| 09 Oct 24 |
106.62000 -3.52 |
110.00 | 105.70 | 108.50 | 25,177,754 |
| 08 Oct 24 |
110.14000 +0.44 |
119.00 | 106.71 | 118.01 | 45,017,988 |
| 30 Sep 24 |
109.70000 +5.41 |
111.80 | 103.61 | 105.01 | 49,796,180 |
| 27 Sep 24 |
104.29000 -0.64 |
105.30 | 101.37 | 104.99 | 27,837,740 |
| 26 Sep 24 |
104.93000 +1.03 |
105.00 | 103.31 | 103.90 | 11,274,690 |
| 25 Sep 24 |
103.90000 -0.29 |
108.00 | 103.56 | 104.99 | 12,272,228 |
| 24 Sep 24 |
104.19000 +3.14 |
104.90 | 100.88 | 101.40 | 11,769,792 |
| 23 Sep 24 |
101.05000 -0.35 |
101.70 | 100.86 | 100.96 | 5,394,560 |
| 20 Sep 24 |
101.40000 +1.48 |
101.45 | 98.96 | 99.90 | 6,413,727 |
| 19 Sep 24 |
99.92000 -0.79 |
100.84 | 99.66 | 100.75 | 6,878,554 |
| 18 Sep 24 |
100.71000 +0.46 |
101.41 | 100.26 | 100.26 | 5,039,200 |
| 13 Sep 24 |
100.25000 +1.39 |
100.70 | 98.78 | 98.80 | 7,782,451 |
| 12 Sep 24 |
98.86000 -0.56 |
99.78 | 98.10 | 99.60 | 6,518,768 |
| 11 Sep 24 |
99.42000 -2.50 |
102.18 | 99.22 | 101.92 | 9,615,901 |
| 10 Sep 24 |
101.92000 +1.66 |
102.35 | 100.20 | 100.27 | 6,995,548 |
| 09 Sep 24 |
100.26000 -1.64 |
102.49 | 100.01 | 101.60 | 7,497,566 |
| 06 Sep 24 |
101.90000 +0.24 |
102.50 | 101.45 | 101.67 | 6,026,542 |
| 05 Sep 24 |
101.66000 -1.12 |
103.50 | 101.00 | 103.36 | 7,426,604 |
| 04 Sep 24 |
102.78000 -0.41 |
103.39 | 102.18 | 102.60 | 5,486,895 |
| 03 Sep 24 |
103.19000 +0.29 |
103.48 | 101.85 | 102.95 | 7,348,128 |
| 02 Sep 24 |
102.90000 -2.09 |
103.37 | 101.50 | 102.50 | 6,908,835 |
| 30 Aug 24 |
104.99000 -1.41 |
106.49 | 103.89 | 106.01 | 13,134,399 |
| 29 Aug 24 |
106.40000 -1.30 |
107.85 | 105.64 | 107.55 | 7,366,557 |
| 28 Aug 24 |
107.70000 +0.03 |
108.02 | 106.50 | 107.50 | 5,940,583 |
| 27 Aug 24 |
107.67000 +1.62 |
108.20 | 105.74 | 106.05 | 9,200,980 |
| 26 Aug 24 |
106.05000 +0.49 |
106.49 | 104.81 | 105.46 | 6,008,757 |
| 23 Aug 24 |
105.56000 +0.01 |
106.46 | 104.75 | 105.32 | 6,841,369 |
| 22 Aug 24 |
105.55000 +1.05 |
105.58 | 104.20 | 104.33 | 6,312,452 |
| 21 Aug 24 |
104.50000 -0.65 |
105.16 | 103.40 | 104.74 | 5,123,632 |
| 20 Aug 24 |
105.15000 +0.25 |
105.79 | 104.38 | 104.91 | 6,364,707 |
| 19 Aug 24 |
104.90000 +0.04 |
105.29 | 104.30 | 104.87 | 5,328,036 |
| 16 Aug 24 |
104.86000 -0.08 |
105.44 | 104.42 | 104.94 | 5,472,447 |
| 15 Aug 24 |
104.94000 +1.98 |
104.94 | 102.70 | 102.80 | 9,275,754 |
| 14 Aug 24 |
102.96000 +2.26 |
103.70 | 100.44 | 100.70 | 12,166,873 |
| 13 Aug 24 |
100.70000 +0.56 |
100.98 | 100.00 | 100.00 | 7,146,722 |
| 12 Aug 24 |
100.14000 -1.86 |
101.95 | 99.88 | 101.83 | 11,713,589 |
| 09 Aug 24 |
102.00000 -1.94 |
104.16 | 100.73 | 103.95 | 16,414,520 |
| 08 Aug 24 |
103.94000 +0.00 |
104.60 | 103.41 | 103.94 | 5,644,377 |
| 07 Aug 24 |
103.94000 -0.55 |
105.40 | 103.70 | 104.18 | 6,613,681 |
| 06 Aug 24 |
104.49000 -0.94 |
105.80 | 102.66 | 105.70 | 10,776,283 |
| 05 Aug 24 |
105.43000 -1.16 |
107.50 | 105.18 | 106.50 | 7,155,356 |
| 02 Aug 24 |
106.59000 +1.57 |
107.10 | 104.75 | 104.77 | 9,036,716 |
| 01 Aug 24 |
105.02000 -0.10 |
105.95 | 104.61 | 104.68 | 8,011,681 |
| 31 Jul 24 |
105.12000 -2.55 |
108.06 | 104.25 | 107.50 | 14,608,190 |
| 30 Jul 24 |
107.67000 +1.07 |
108.13 | 105.83 | 106.01 | 8,241,900 |
| 29 Jul 24 |
106.60000 +0.60 |
107.20 | 104.03 | 105.50 | 12,925,477 |
| 26 Jul 24 |
106.00000 -4.98 |
110.94 | 104.99 | 110.94 | 17,158,960 |
| 25 Jul 24 |
110.98000 -1.00 |
112.69 | 109.90 | 111.89 | 8,825,287 |
| 24 Jul 24 |
111.98000 +1.02 |
112.45 | 110.00 | 110.60 | 8,278,018 |
| 23 Jul 24 |
110.96000 +0.77 |
112.15 | 109.31 | 109.79 | 9,386,913 |
| 22 Jul 24 |
110.19000 -3.01 |
113.99 | 109.00 | 112.54 | 14,154,232 |
| 19 Jul 24 |
113.20000 +1.16 |
113.40 | 111.15 | 111.80 | 10,147,996 |
| 18 Jul 24 |
112.04000 +3.40 |
112.88 | 108.10 | 108.17 | 14,303,984 |
| 17 Jul 24 |
108.64000 -1.86 |
110.69 | 107.80 | 110.50 | 9,188,603 |
| 16 Jul 24 |
110.50000 +1.30 |
110.50 | 108.95 | 108.99 | 7,306,870 |
| 15 Jul 24 |
109.20000 +1.29 |
109.95 | 107.61 | 107.68 | 8,190,419 |
| 12 Jul 24 |
107.91000 +0.71 |
108.20 | 106.31 | 106.70 | 8,172,871 |
| 11 Jul 24 |
107.20000 -0.36 |
107.90 | 105.88 | 107.30 | 7,022,564 |
| 10 Jul 24 |
107.56000 -1.22 |
109.40 | 106.69 | 108.38 | 7,984,513 |
| 09 Jul 24 |
108.78000 -0.63 |
109.99 | 108.30 | 109.30 | 8,214,673 |
| 08 Jul 24 |
109.41000 +1.41 |
109.92 | 106.70 | 107.40 | 11,169,302 |
| 05 Jul 24 |
108.00000 -1.15 |
109.84 | 106.20 | 109.22 | 11,286,990 |
| 04 Jul 24 |
109.15000 -1.06 |
110.39 | 108.05 | 109.60 | 9,241,848 |
| 03 Jul 24 |
110.21000 +1.29 |
110.59 | 108.76 | 108.77 | 9,890,390 |
| 02 Jul 24 |
108.92000 +1.46 |
109.46 | 106.88 | 106.88 | 9,409,990 |
| 01 Jul 24 |
107.46000 -0.04 |
109.42 | 106.52 | 107.12 | 15,202,304 |
| 28 Jun 24 |
107.50000 +2.71 |
107.75 | 104.30 | 104.35 | 15,066,325 |
| 27 Jun 24 |
104.79000 +2.13 |
105.00 | 102.32 | 102.66 | 15,155,414 |
| 26 Jun 24 |
102.66000 +0.26 |
103.30 | 101.60 | 102.10 | 6,488,679 |
| 25 Jun 24 |
102.40000 -0.10 |
102.82 | 101.54 | 102.32 | 8,477,921 |
| 24 Jun 24 |
102.50000 -0.05 |
103.33 | 102.00 | 102.55 | 9,522,619 |
| 21 Jun 24 |
102.55000 +1.05 |
102.98 | 101.13 | 101.35 | 9,694,957 |
| 20 Jun 24 |
101.50000 +0.06 |
101.78 | 100.90 | 101.44 | 7,978,389 |
| 19 Jun 24 |
101.44000 +1.48 |
101.50 | 99.94 | 100.00 | 11,621,674 |
| 18 Jun 24 |
99.96000 +1.06 |
100.11 | 98.18 | 98.86 | 12,907,997 |
| 17 Jun 24 |
98.90000 -2.08 |
100.69 | 98.83 | 100.40 | 12,349,768 |
| 14 Jun 24 |
100.98000 -0.33 |
101.79 | 99.63 | 101.05 | 12,489,866 |
| 13 Jun 24 |
101.31000 +0.91 |
101.41 | 99.64 | 100.25 | 9,583,611 |
| 12 Jun 24 |
100.40000 -0.18 |
100.61 | 99.61 | 100.31 | 7,515,991 |
| 11 Jun 24 |
100.58000 -0.42 |
101.78 | 99.51 | 101.20 | 8,377,962 |
| 07 Jun 24 |
101.00000 +0.48 |
101.36 | 100.10 | 100.45 | 8,478,048 |
| 06 Jun 24 |
100.52000 -1.16 |
102.01 | 99.31 | 99.99 | 13,665,724 |
| 05 Jun 24 |
101.68000 -0.42 |
103.00 | 101.10 | 102.07 | 12,997,209 |
| 04 Jun 24 |
102.10000 +0.21 |
102.35 | 101.49 | 101.80 | 11,588,099 |
| 03 Jun 24 |
101.89000 +1.69 |
102.14 | 100.21 | 100.21 | 13,716,788 |
| 31 May 24 |
100.20000 -0.16 |
100.85 | 99.56 | 100.55 | 8,441,178 |
| 30 May 24 |
100.36000 +0.56 |
100.85 | 99.40 | 99.60 | 10,583,245 |
| 29 May 24 |
99.80000 +0.05 |
100.00 | 99.04 | 99.80 | 6,660,513 |
| 28 May 24 |
99.75000 -0.58 |
100.55 | 99.51 | 100.00 | 7,058,250 |
| 27 May 24 |
100.33000 +2.27 |
100.58 | 98.10 | 98.18 | 16,007,904 |
| 24 May 24 |
98.06000 -0.23 |
98.98 | 97.96 | 98.17 | 8,778,930 |
| 23 May 24 |
98.29000 -0.23 |
98.59 | 97.55 | 98.40 | 7,471,586 |
| 22 May 24 |
98.52000 -0.34 |
99.29 | 98.24 | 98.98 | 9,733,024 |
| 21 May 24 |
98.86000 +0.84 |
99.29 | 97.80 | 97.89 | 12,999,700 |
| 20 May 24 |
98.02000 -0.15 |
98.16 | 96.80 | 98.10 | 22,208,904 |
| 17 May 24 |
98.17000 -0.73 |
98.89 | 97.60 | 98.89 | 14,356,827 |
| 16 May 24 |
98.90000 -1.13 |
100.03 | 98.60 | 100.03 | 14,165,972 |
| 15 May 24 |
100.03000 -0.22 |
100.55 | 99.21 | 100.03 | 9,779,182 |
| 14 May 24 |
100.25000 -0.74 |
101.10 | 100.05 | 101.00 | 7,640,515 |
| 13 May 24 |
100.99000 -0.41 |
101.42 | 100.49 | 100.84 | 9,386,292 |
| 10 May 24 |
101.40000 +1.10 |
101.85 | 99.50 | 100.20 | 18,938,656 |
| 09 May 24 |
100.30000 -0.73 |
101.25 | 99.88 | 100.90 | 16,312,004 |
| 08 May 24 |
101.03000 -0.09 |
101.58 | 100.28 | 101.12 | 10,084,664 |
| 07 May 24 |
101.12000 +0.32 |
101.72 | 100.40 | 100.94 | 11,139,927 |
| 06 May 24 |
100.80000 -1.87 |
103.04 | 100.20 | 103.00 | 27,815,172 |
| 30 Apr 24 |
102.67000 -0.12 |
104.10 | 102.53 | 102.80 | 10,443,808 |
| 29 Apr 24 |
102.79000 -0.87 |
103.67 | 102.11 | 103.67 | 15,183,468 |
| 26 Apr 24 |
103.66000 -0.64 |
105.00 | 103.20 | 104.30 | 12,149,870 |
| 25 Apr 24 |
104.30000 -0.55 |
104.97 | 103.70 | 104.80 | 5,362,202 |
| 24 Apr 24 |
104.85000 +0.19 |
105.35 | 104.30 | 104.66 | 6,269,805 |
| 23 Apr 24 |
104.66000 -1.47 |
106.50 | 104.10 | 106.05 | 8,550,791 |
| 22 Apr 24 |
106.13000 -0.63 |
108.00 | 105.89 | 106.73 | 6,944,291 |
| 19 Apr 24 |
106.76000 +1.61 |
107.08 | 104.81 | 104.85 | 8,737,718 |
| 18 Apr 24 |
105.15000 -0.95 |
107.69 | 104.95 | 105.76 | 8,043,276 |
| 17 Apr 24 |
106.10000 +0.90 |
106.30 | 103.38 | 104.90 | 7,928,614 |
| 16 Apr 24 |
105.20000 +0.36 |
105.86 | 104.32 | 104.90 | 9,341,923 |
| 15 Apr 24 |
104.84000 +3.79 |
104.98 | 101.00 | 101.05 | 13,126,227 |
| 12 Apr 24 |
101.05000 -1.97 |
103.40 | 100.80 | 103.02 | 12,663,156 |
| 11 Apr 24 |
103.02000 -1.66 |
104.94 | 102.92 | 104.39 | 8,552,653 |
| 10 Apr 24 |
104.68000 -0.08 |
105.89 | 104.09 | 104.44 | 6,399,735 |
| 09 Apr 24 |
104.76000 -0.85 |
105.79 | 103.80 | 105.40 | 6,680,421 |
| 08 Apr 24 |
105.61000 +1.06 |
106.25 | 104.02 | 104.15 | 7,983,088 |
| 03 Apr 24 |
104.55000 +0.11 |
104.95 | 103.69 | 104.10 | 6,893,096 |
| 02 Apr 24 |
104.44000 -0.15 |
105.34 | 104.20 | 104.40 | 6,004,848 |
| 01 Apr 24 |
104.59000 -1.17 |
105.96 | 104.46 | 105.77 | 9,064,253 |
| 29 Mar 24 |
105.76000 -0.33 |
106.88 | 104.88 | 105.88 | 7,991,402 |
| 28 Mar 24 |
106.09000 +0.78 |
106.15 | 104.42 | 105.10 | 6,789,999 |
| 27 Mar 24 |
105.31000 +1.30 |
106.48 | 103.50 | 103.99 | 11,737,357 |
| 26 Mar 24 |
104.01000 +0.01 |
104.76 | 103.38 | 103.38 | 7,058,830 |
| 25 Mar 24 |
104.00000 -1.39 |
105.95 | 103.86 | 105.00 | 10,521,011 |
| 22 Mar 24 |
105.39000 +2.71 |
106.27 | 101.73 | 103.12 | 13,409,924 |
| 21 Mar 24 |
102.68000 -1.06 |
103.78 | 102.50 | 103.40 | 7,381,957 |
| 20 Mar 24 |
103.74000 +0.56 |
104.50 | 102.71 | 103.00 | 8,316,226 |
| 19 Mar 24 |
103.18000 +0.05 |
103.89 | 101.90 | 103.00 | 9,406,731 |
| 18 Mar 24 |
103.13000 +1.03 |
103.77 | 101.66 | 102.10 | 9,834,190 |
| 15 Mar 24 |
102.10000 -0.66 |
102.76 | 101.23 | 102.76 | 7,961,670 |
| 14 Mar 24 |
102.76000 +0.76 |
103.29 | 101.76 | 102.01 | 7,978,357 |
| 13 Mar 24 |
102.00000 -0.77 |
102.90 | 101.01 | 102.52 | 12,853,566 |
| 12 Mar 24 |
102.77000 -4.12 |
107.11 | 102.50 | 106.68 | 16,796,720 |
| 11 Mar 24 |
106.89000 -1.61 |
108.69 | 106.00 | 108.00 | 9,726,509 |
| 08 Mar 24 |
108.50000 +3.04 |
109.18 | 104.56 | 104.98 | 12,338,247 |
| 07 Mar 24 |
105.46000 -0.13 |
105.96 | 104.30 | 104.99 | 7,997,986 |
| 06 Mar 24 |
105.59000 +0.59 |
106.50 | 104.67 | 105.00 | 11,090,669 |
| 05 Mar 24 |
105.00000 +0.99 |
105.21 | 103.52 | 104.20 | 11,158,318 |
| 04 Mar 24 |
104.01000 +2.08 |
104.52 | 101.41 | 101.63 | 13,064,525 |
| 01 Mar 24 |
101.93000 -0.07 |
102.61 | 101.41 | 101.54 | 9,090,282 |
| 29 Feb 24 |
102.00000 +0.40 |
102.12 | 101.00 | 101.10 | 10,063,240 |
| 28 Feb 24 |
101.60000 -1.86 |
103.26 | 100.50 | 103.00 | 17,142,916 |
| 27 Feb 24 |
103.46000 +0.30 |
103.59 | 102.58 | 103.15 | 7,329,947 |
| 26 Feb 24 |
103.16000 -1.52 |
104.92 | 102.68 | 104.01 | 8,230,600 |
| 23 Feb 24 |
104.68000 -2.05 |
106.59 | 104.35 | 106.57 | 9,100,888 |
| 22 Feb 24 |
106.73000 +1.58 |
107.08 | 105.19 | 105.90 | 9,415,281 |
| 21 Feb 24 |
105.15000 -0.85 |
106.54 | 104.95 | 105.85 | 9,499,320 |
| 20 Feb 24 |
106.00000 +2.05 |
106.96 | 103.43 | 103.98 | 14,406,740 |
| 19 Feb 24 |
103.95000 +2.75 |
104.04 | 99.47 | 100.53 | 11,643,888 |
| 08 Feb 24 |
101.20000 -0.20 |
101.20 | 99.00 | 101.03 | 11,343,206 |
| 07 Feb 24 |
101.40000 -0.05 |
101.68 | 99.42 | 101.00 | 12,866,062 |
| 06 Feb 24 |
101.45000 -2.04 |
104.39 | 100.65 | 103.44 | 14,328,420 |
| 05 Feb 24 |
103.49000 +1.61 |
104.04 | 101.85 | 102.19 | 10,913,928 |
| 02 Feb 24 |
101.88000 +1.02 |
102.80 | 100.00 | 100.86 | 10,046,670 |
| 01 Feb 24 |
100.86000 -1.57 |
102.37 | 100.00 | 101.00 | 8,441,946 |
| 31 Jan 24 |
102.43000 +1.23 |
102.98 | 99.79 | 100.87 | 8,711,121 |
| 30 Jan 24 |
101.20000 -1.65 |
103.36 | 101.10 | 102.50 | 8,029,396 |
| 29 Jan 24 |
102.85000 +1.45 |
105.01 | 100.77 | 100.82 | 13,116,029 |
| 26 Jan 24 |
101.40000 +0.89 |
102.28 | 98.63 | 99.60 | 11,537,126 |
| 25 Jan 24 |
100.51000 +3.41 |
101.00 | 96.41 | 97.10 | 16,651,174 |
| 24 Jan 24 |
97.10000 +1.82 |
97.66 | 94.85 | 95.00 | 7,969,721 |
| 23 Jan 24 |
95.28000 -1.68 |
96.69 | 94.66 | 96.69 | 7,829,549 |
| 22 Jan 24 |
96.96000 -1.20 |
98.40 | 96.27 | 98.16 | 8,965,460 |
| 19 Jan 24 |
98.16000 -0.02 |
98.46 | 97.00 | 97.60 | 6,465,471 |
| 18 Jan 24 |
98.18000 +2.29 |
98.50 | 94.40 | 95.58 | 10,050,967 |
| 17 Jan 24 |
95.89000 -0.85 |
97.11 | 95.77 | 96.74 | 6,415,322 |
| 16 Jan 24 |
96.74000 +0.09 |
97.15 | 95.84 | 96.65 | 6,633,706 |
| 15 Jan 24 |
96.65000 +1.35 |
97.10 | 95.00 | 95.19 | 6,093,728 |
| 12 Jan 24 |
95.30000 -0.06 |
96.10 | 94.12 | 94.70 | 5,573,162 |
| 11 Jan 24 |
95.36000 -1.17 |
96.31 | 93.69 | 96.21 | 8,826,628 |
| 10 Jan 24 |
96.53000 -1.33 |
98.48 | 96.23 | 97.69 | 6,293,660 |
| 09 Jan 24 |
97.86000 -0.53 |
98.46 | 96.59 | 98.20 | 6,751,872 |
| 08 Jan 24 |
98.39000 +0.14 |
98.56 | 97.01 | 97.73 | 8,298,194 |
| 05 Jan 24 |
98.25000 -0.94 |
99.70 | 97.37 | 99.20 | 8,802,163 |
| 04 Jan 24 |
99.19000 +1.29 |
99.45 | 97.20 | 97.66 | 9,459,060 |
| 03 Jan 24 |
97.90000 -0.83 |
99.50 | 97.10 | 98.58 | 8,345,920 |
| 02 Jan 24 |
98.73000 -0.75 |
99.79 | 97.66 | 98.70 | 8,018,869 |
| 29 Dec 23 |
99.48000 +1.89 |
99.70 | 96.11 | 97.26 | 12,157,745 |
| 28 Dec 23 |
97.59000 -1.50 |
101.10 | 96.70 | 99.05 | 18,075,238 |
| 27 Dec 23 |
99.09000 +2.29 |
99.49 | 96.01 | 96.69 | 12,972,643 |
| 26 Dec 23 |
96.80000 +1.50 |
97.16 | 94.90 | 94.99 | 10,280,145 |
| 25 Dec 23 |
95.30000 +0.95 |
95.50 | 92.88 | 94.35 | 8,287,147 |
| 22 Dec 23 |
94.35000 +1.87 |
94.98 | 92.20 | 92.32 | 8,942,783 |
| 21 Dec 23 |
92.48000 -1.59 |
94.44 | 91.80 | 93.92 | 8,692,657 |
| 20 Dec 23 |
94.07000 -1.03 |
95.29 | 94.00 | 95.07 | 5,237,996 |
| 19 Dec 23 |
95.10000 +1.71 |
95.55 | 93.06 | 93.06 | 9,822,888 |
| 18 Dec 23 |
93.39000 +0.74 |
93.44 | 92.13 | 92.26 | 6,908,851 |
| 15 Dec 23 |
92.65000 -0.35 |
93.50 | 92.46 | 92.79 | 5,711,010 |
| 14 Dec 23 |
93.00000 +0.52 |
94.00 | 92.23 | 92.39 | 8,012,287 |
| 13 Dec 23 |
92.48000 -0.02 |
92.89 | 92.10 | 92.10 | 5,691,559 |
| 12 Dec 23 |
92.50000 -0.10 |
93.00 | 92.00 | 92.63 | 6,239,836 |
| 11 Dec 23 |
92.60000 +0.87 |
92.98 | 90.90 | 91.46 | 7,866,411 |
| 08 Dec 23 |
91.73000 +0.78 |
92.30 | 90.12 | 90.80 | 6,034,756 |
| 07 Dec 23 |
90.95000 +0.28 |
91.59 | 90.44 | 90.60 | 4,038,487 |
| 06 Dec 23 |
90.67000 -0.83 |
91.78 | 90.02 | 91.07 | 4,436,309 |
| 05 Dec 23 |
91.50000 -0.70 |
92.79 | 91.46 | 92.30 | 6,707,459 |
| 04 Dec 23 |
92.20000 -0.48 |
93.28 | 91.81 | 92.65 | 4,790,254 |
| 01 Dec 23 |
92.68000 +1.70 |
92.82 | 90.49 | 91.08 | 13,794,763 |
| 30 Nov 23 |
90.98000 +2.47 |
91.08 | 88.51 | 88.70 | 14,121,859 |
| 29 Nov 23 |
88.51000 +0.28 |
88.67 | 87.35 | 88.20 | 5,404,394 |
| 28 Nov 23 |
88.23000 -0.57 |
89.07 | 88.02 | 88.60 | 5,578,570 |
| 27 Nov 23 |
88.80000 -1.57 |
90.18 | 88.00 | 90.02 | 7,383,386 |
| 24 Nov 23 |
90.37000 +0.49 |
90.55 | 89.50 | 90.10 | 7,695,330 |
| 23 Nov 23 |
89.88000 +0.20 |
90.05 | 88.70 | 89.31 | 6,804,557 |
| 22 Nov 23 |
89.68000 +1.40 |
90.24 | 88.01 | 88.02 | 12,985,516 |
| 21 Nov 23 |
88.28000 -0.57 |
88.84 | 88.00 | 88.84 | 10,531,720 |
| 20 Nov 23 |
88.85000 -0.58 |
89.58 | 88.79 | 89.35 | 7,760,433 |
| 17 Nov 23 |
89.43000 -1.17 |
90.20 | 89.00 | 90.00 | 11,162,729 |
| 16 Nov 23 |
90.60000 +0.36 |
90.66 | 88.88 | 90.22 | 12,201,627 |
| 15 Nov 23 |
90.24000 -0.54 |
91.02 | 90.02 | 90.98 | 9,502,156 |
| 14 Nov 23 |
90.78000 -0.22 |
91.23 | 90.47 | 91.10 | 4,665,415 |
| 13 Nov 23 |
91.00000 +0.20 |
91.30 | 90.60 | 90.80 | 5,406,617 |
| 10 Nov 23 |
90.80000 +0.00 |
91.08 | 90.09 | 90.90 | 7,878,273 |
| 09 Nov 23 |
90.80000 -0.68 |
91.27 | 90.55 | 90.91 | 7,770,987 |
| 08 Nov 23 |
91.48000 +0.34 |
91.67 | 90.04 | 90.85 | 13,906,672 |
| 07 Nov 23 |
91.14000 -0.01 |
91.45 | 90.01 | 90.88 | 13,204,964 |
| 06 Nov 23 |
91.15000 -2.52 |
93.67 | 90.60 | 93.67 | 19,873,492 |
| 03 Nov 23 |
93.67000 -0.01 |
94.31 | 93.05 | 93.60 | 4,932,022 |
| 02 Nov 23 |
93.68000 +0.18 |
94.18 | 92.88 | 93.49 | 6,614,160 |
| 01 Nov 23 |
93.50000 +1.16 |
93.97 | 91.00 | 92.00 | 8,882,912 |
| 31 Oct 23 |
92.34000 +1.17 |
92.93 | 90.61 | 91.00 | 10,099,648 |
| 30 Oct 23 |
91.17000 -1.72 |
92.80 | 89.50 | 92.09 | 15,818,502 |
| 27 Oct 23 |
92.89000 +0.08 |
93.26 | 92.00 | 92.38 | 7,895,757 |
| 26 Oct 23 |
92.81000 +0.91 |
92.88 | 90.03 | 90.53 | 11,266,998 |
| 25 Oct 23 |
91.90000 -4.10 |
96.40 | 91.21 | 96.39 | 23,404,708 |
| 24 Oct 23 |
96.00000 -2.75 |
99.28 | 95.38 | 98.70 | 15,011,594 |
| 23 Oct 23 |
98.75000 +0.26 |
99.20 | 97.50 | 98.00 | 7,026,254 |
| 20 Oct 23 |
98.49000 -2.00 |
100.70 | 97.70 | 100.50 | 8,085,790 |
| 19 Oct 23 |
100.49000 -2.11 |
102.38 | 100.19 | 102.05 | 6,660,027 |
| 18 Oct 23 |
102.60000 -0.82 |
103.42 | 101.75 | 102.90 | 6,030,410 |
| 17 Oct 23 |
103.42000 +3.56 |
104.09 | 99.50 | 100.30 | 12,076,985 |
| 16 Oct 23 |
99.86000 +0.13 |
100.70 | 99.03 | 99.74 | 5,223,195 |
| 13 Oct 23 |
99.73000 +1.05 |
100.38 | 98.32 | 98.68 | 6,408,834 |
| 12 Oct 23 |
98.68000 +0.43 |
99.58 | 97.85 | 98.90 | 5,281,962 |
| 11 Oct 23 |
98.25000 -0.47 |
98.90 | 97.40 | 98.73 | 4,928,663 |
| 10 Oct 23 |
98.72000 -0.31 |
99.33 | 98.00 | 98.91 | 4,340,473 |
| 09 Oct 23 |
99.03000 +2.21 |
99.93 | 96.30 | 96.82 | 10,718,273 |
| 28 Sep 23 |
96.82000 -0.43 |
97.63 | 96.20 | 97.57 | 7,166,650 |
| 27 Sep 23 |
97.25000 +0.07 |
97.50 | 96.83 | 97.21 | 4,806,852 |
| 26 Sep 23 |
97.18000 -2.03 |
99.77 | 96.59 | 99.19 | 10,031,188 |
| 25 Sep 23 |
99.21000 -0.65 |
99.97 | 98.68 | 99.96 | 5,240,500 |
| 22 Sep 23 |
99.86000 -0.52 |
100.38 | 98.58 | 100.23 | 6,777,697 |
| 21 Sep 23 |
100.38000 -0.02 |
101.00 | 99.80 | 100.40 | 4,628,543 |
| 20 Sep 23 |
100.40000 -0.48 |
102.16 | 100.20 | 101.13 | 4,400,919 |
| 19 Sep 23 |
100.88000 +1.65 |
101.20 | 99.17 | 99.30 | 6,511,238 |
| 18 Sep 23 |
99.23000 -2.74 |
101.54 | 98.95 | 101.54 | 8,395,027 |
| 15 Sep 23 |
101.97000 +0.60 |
102.32 | 100.28 | 101.00 | 7,132,227 |
| 14 Sep 23 |
101.37000 +1.74 |
102.22 | 99.63 | 99.66 | 9,470,290 |
| 13 Sep 23 |
99.63000 +0.23 |
99.85 | 98.81 | 99.48 | 5,778,683 |
| 12 Sep 23 |
99.40000 +0.94 |
99.82 | 97.96 | 98.55 | 5,379,752 |
| 11 Sep 23 |
98.46000 +0.79 |
99.20 | 97.65 | 98.40 | 6,309,068 |
| 08 Sep 23 |
97.67000 +1.36 |
98.87 | 95.71 | 96.01 | 7,726,581 |
| 07 Sep 23 |
96.31000 +0.26 |
97.00 | 95.60 | 95.99 | 4,910,735 |
| 06 Sep 23 |
96.05000 -0.94 |
96.89 | 95.24 | 96.87 | 6,052,788 |
| 05 Sep 23 |
96.99000 -0.99 |
98.00 | 96.59 | 97.97 | 6,180,555 |
| 04 Sep 23 |
97.98000 +1.08 |
99.31 | 96.99 | 96.99 | 8,987,345 |
| 01 Sep 23 |
96.90000 -3.58 |
98.29 | 96.33 | 98.29 | 8,815,734 |
| 31 Aug 23 |
100.48000 +1.82 |
100.88 | 98.50 | 98.80 | 12,446,583 |
| 30 Aug 23 |
98.66000 +0.31 |
98.79 | 97.85 | 98.43 | 7,706,178 |
| 29 Aug 23 |
98.35000 -0.20 |
99.82 | 97.77 | 98.30 | 9,499,014 |
| 28 Aug 23 |
98.55000 +0.96 |
101.43 | 98.00 | 100.95 | 11,308,511 |
| 25 Aug 23 |
97.59000 -0.40 |
98.25 | 96.07 | 97.00 | 7,898,241 |
| 24 Aug 23 |
97.99000 -1.22 |
99.75 | 97.02 | 99.36 | 9,348,187 |
| 23 Aug 23 |
99.21000 -1.24 |
100.50 | 98.91 | 99.90 | 8,430,205 |
| 22 Aug 23 |
100.45000 +3.09 |
100.98 | 97.13 | 98.01 | 15,923,518 |
| 21 Aug 23 |
97.36000 +2.95 |
98.87 | 94.60 | 94.70 | 12,186,847 |
| 18 Aug 23 |
94.41000 -1.92 |
96.79 | 94.20 | 96.30 | 5,905,876 |
| 17 Aug 23 |
96.33000 -0.16 |
96.58 | 95.00 | 95.86 | 6,731,358 |
| 16 Aug 23 |
96.49000 -3.10 |
100.20 | 95.01 | 99.35 | 12,083,414 |
| 15 Aug 23 |
99.59000 +0.00 |
100.18 | 98.66 | 99.61 | 8,538,466 |
| 14 Aug 23 |
99.59000 +1.59 |
100.20 | 96.90 | 97.00 | 13,527,029 |
| 11 Aug 23 |
98.00000 +0.52 |
100.46 | 97.20 | 97.80 | 15,543,222 |
| 10 Aug 23 |
97.48000 +1.26 |
97.73 | 96.26 | 96.65 | 6,762,956 |
| 09 Aug 23 |
96.22000 -0.52 |
96.99 | 96.12 | 96.69 | 3,953,259 |
| 08 Aug 23 |
96.74000 +0.42 |
97.33 | 96.00 | 96.30 | 5,112,942 |
| 07 Aug 23 |
96.32000 -0.59 |
96.62 | 95.40 | 96.01 | 6,925,485 |
| 04 Aug 23 |
96.91000 +3.28 |
97.50 | 93.90 | 93.98 | 19,546,504 |
| 03 Aug 23 |
93.63000 +0.24 |
94.23 | 93.18 | 93.30 | 5,542,838 |
| 02 Aug 23 |
93.39000 -0.90 |
94.22 | 93.33 | 94.08 | 5,122,469 |
| 01 Aug 23 |
94.29000 +0.54 |
94.46 | 93.26 | 93.60 | 6,213,529 |
| 31 Jul 23 |
93.75000 -1.31 |
95.40 | 93.49 | 95.20 | 13,827,420 |
| 28 Jul 23 |
95.06000 +0.86 |
95.70 | 92.90 | 93.85 | 11,629,817 |
| 27 Jul 23 |
94.20000 -0.40 |
95.15 | 93.96 | 94.60 | 5,418,019 |
| 26 Jul 23 |
94.60000 -0.90 |
95.73 | 94.30 | 95.50 | 4,836,577 |
| 25 Jul 23 |
95.50000 -1.05 |
97.75 | 95.00 | 97.49 | 10,662,102 |
| 24 Jul 23 |
96.55000 +1.75 |
96.86 | 94.20 | 94.69 | 9,176,283 |
| 21 Jul 23 |
94.80000 +0.11 |
95.35 | 93.85 | 94.50 | 4,489,395 |
| 20 Jul 23 |
94.69000 -0.56 |
95.62 | 94.52 | 95.34 | 5,756,959 |
| 19 Jul 23 |
95.25000 +0.14 |
96.23 | 94.73 | 95.11 | 4,571,380 |
| 18 Jul 23 |
95.11000 -0.17 |
95.82 | 94.50 | 94.90 | 5,558,606 |
| 17 Jul 23 |
95.28000 -0.07 |
97.42 | 94.40 | 95.30 | 13,732,359 |
| 14 Jul 23 |
95.35000 +3.44 |
97.85 | 91.89 | 91.90 | 29,233,524 |
| 13 Jul 23 |
91.91000 +1.01 |
92.45 | 90.80 | 91.40 | 9,602,328 |
| 12 Jul 23 |
90.90000 -2.45 |
93.35 | 90.75 | 93.35 | 14,199,468 |
| 11 Jul 23 |
93.35000 +0.35 |
93.98 | 92.89 | 93.03 | 5,377,311 |
| 10 Jul 23 |
93.00000 -0.19 |
94.34 | 92.58 | 93.37 | 5,378,691 |
| 07 Jul 23 |
93.19000 -1.02 |
94.50 | 92.89 | 93.80 | 6,129,118 |
| 06 Jul 23 |
94.21000 -0.11 |
95.20 | 93.72 | 94.31 | 6,211,577 |
| 05 Jul 23 |
94.32000 -0.87 |
95.54 | 93.83 | 95.01 | 8,712,291 |
| 04 Jul 23 |
95.19000 +0.39 |
95.50 | 94.31 | 94.44 | 9,382,223 |
| 03 Jul 23 |
94.80000 +1.50 |
95.82 | 92.42 | 93.30 | 14,319,844 |
| 30 Jun 23 |
93.30000 -0.72 |
94.19 | 92.90 | 93.55 | 8,252,287 |
| 29 Jun 23 |
94.02000 +0.58 |
94.65 | 92.85 | 92.85 | 8,317,191 |
| 28 Jun 23 |
93.44000 -1.01 |
94.38 | 92.78 | 94.03 | 9,122,976 |
| 27 Jun 23 |
94.45000 +1.41 |
96.20 | 92.80 | 93.55 | 13,678,925 |
| 26 Jun 23 |
93.04000 +0.71 |
95.00 | 91.14 | 91.32 | 13,407,232 |
| 21 Jun 23 |
92.33000 -2.17 |
93.97 | 92.00 | 93.59 | 15,071,789 |
| 20 Jun 23 |
94.50000 -1.50 |
96.06 | 93.98 | 95.60 | 11,650,932 |
| 19 Jun 23 |
96.00000 +0.26 |
96.48 | 93.06 | 95.78 | 17,282,332 |
| 16 Jun 23 |
95.74000 -1.43 |
97.30 | 95.20 | 97.16 | 14,497,105 |
| 15 Jun 23 |
97.17000 +0.67 |
97.89 | 95.95 | 96.81 | 10,956,828 |
| 14 Jun 23 |
96.50000 -1.02 |
97.40 | 95.83 | 97.30 | 12,200,998 |
| 13 Jun 23 |
97.52000 -2.28 |
100.55 | 96.50 | 99.69 | 14,509,006 |
| 12 Jun 23 |
99.80000 -2.86 |
102.00 | 99.20 | 100.68 | 10,116,903 |
| 09 Jun 23 |
102.66000 +5.76 |
102.66 | 96.17 | 96.70 | 14,658,557 |
| 08 Jun 23 |
96.90000 +1.05 |
97.68 | 94.85 | 95.80 | 7,954,290 |
| 07 Jun 23 |
95.85000 -2.48 |
97.60 | 94.90 | 96.68 | 7,834,327 |
| 06 Jun 23 |
98.33000 +0.83 |
99.36 | 97.36 | 97.60 | 8,566,943 |
| 05 Jun 23 |
97.50000 -1.79 |
99.66 | 97.25 | 99.36 | 9,006,593 |
| 02 Jun 23 |
99.29000 +0.45 |
99.95 | 97.50 | 99.00 | 9,885,065 |
| 01 Jun 23 |
98.84000 +2.44 |
99.01 | 95.98 | 96.30 | 14,426,751 |
| 31 May 23 |
96.40000 -0.06 |
98.01 | 95.70 | 96.02 | 12,526,703 |
| 30 May 23 |
96.46000 +2.01 |
96.90 | 93.22 | 93.92 | 14,645,565 |
| 29 May 23 |
94.45000 +0.68 |
95.99 | 93.80 | 93.80 | 11,275,556 |
| 26 May 23 |
93.77000 +2.27 |
94.60 | 90.91 | 91.00 | 18,001,540 |
| 25 May 23 |
91.50000 +1.21 |
91.60 | 88.94 | 90.39 | 13,517,365 |
| 24 May 23 |
90.29000 -1.31 |
92.22 | 90.11 | 91.35 | 13,184,111 |
| 23 May 23 |
91.60000 -2.87 |
95.30 | 91.57 | 94.00 | 12,777,300 |
| 22 May 23 |
94.47000 +1.36 |
95.68 | 92.20 | 92.90 | 13,727,736 |
| 19 May 23 |
93.11000 +0.71 |
93.90 | 90.88 | 92.09 | 13,252,758 |
| 18 May 23 |
92.40000 +1.31 |
93.68 | 91.10 | 91.52 | 18,408,280 |
| 17 May 23 |
91.09000 -3.14 |
93.20 | 90.20 | 93.00 | 24,762,836 |
| 16 May 23 |
94.23000 -2.68 |
97.21 | 94.18 | 96.50 | 13,321,713 |
| 15 May 23 |
96.91000 +0.77 |
97.69 | 92.48 | 95.50 | 22,099,592 |
| 12 May 23 |
96.14000 -3.81 |
100.96 | 96.00 | 99.87 | 18,704,576 |
| 11 May 23 |
99.95000 -3.05 |
102.50 | 97.95 | 102.35 | 17,527,172 |
| 10 May 23 |
103.00000 -0.72 |
104.28 | 101.60 | 103.10 | 11,072,084 |
| 09 May 23 |
103.72000 -3.93 |
107.50 | 103.00 | 107.18 | 14,761,150 |
| 08 May 23 |
107.65000 +5.68 |
109.59 | 102.01 | 103.10 | 25,940,932 |
| 05 May 23 |
101.97000 -1.87 |
104.51 | 100.94 | 103.05 | 10,968,419 |
| 04 May 23 |
103.84000 +2.72 |
104.00 | 99.90 | 100.97 | 15,569,863 |
| 28 Apr 23 |
101.12000 +1.72 |
101.60 | 98.77 | 99.00 | 12,243,268 |
| 27 Apr 23 |
99.40000 +1.92 |
100.00 | 96.05 | 96.48 | 11,589,552 |
| 26 Apr 23 |
97.48000 -4.42 |
101.39 | 96.00 | 100.99 | 18,462,292 |
| 25 Apr 23 |
101.90000 +1.10 |
103.40 | 99.50 | 100.32 | 16,921,914 |
| 24 Apr 23 |
100.80000 -0.49 |
102.89 | 99.30 | 100.30 | 14,958,334 |
| 21 Apr 23 |
101.29000 -1.41 |
105.50 | 99.89 | 101.64 | 22,776,116 |
| 20 Apr 23 |
102.70000 +1.02 |
104.25 | 99.64 | 100.88 | 21,582,400 |
| 19 Apr 23 |
101.68000 -4.00 |
104.96 | 100.78 | 104.50 | 19,477,416 |
| 18 Apr 23 |
105.68000 +2.87 |
106.00 | 101.00 | 102.70 | 25,030,772 |
| 17 Apr 23 |
102.81000 +4.51 |
103.00 | 97.20 | 98.29 | 26,066,336 |
| 14 Apr 23 |
98.30000 +3.20 |
99.60 | 94.54 | 95.10 | 18,435,234 |
| 13 Apr 23 |
95.10000 -2.15 |
98.32 | 94.75 | 96.80 | 15,602,637 |
| 12 Apr 23 |
97.25000 +2.66 |
98.60 | 93.79 | 94.20 | 16,586,896 |
| 11 Apr 23 |
94.59000 -2.66 |
97.28 | 93.00 | 97.28 | 17,956,868 |
| 10 Apr 23 |
97.25000 +0.73 |
99.42 | 95.66 | 96.54 | 19,096,732 |
| 07 Apr 23 |
96.52000 -0.67 |
98.89 | 95.79 | 96.69 | 14,307,820 |
| 06 Apr 23 |
97.19000 +0.00 |
98.46 | 94.20 | 95.51 | 19,496,608 |
| 04 Apr 23 |
97.19000 +4.47 |
99.29 | 91.66 | 92.00 | 36,110,612 |
| 03 Apr 23 |
92.72000 +2.75 |
93.50 | 88.18 | 89.30 | 31,470,564 |
| 31 Mar 23 |
89.97000 +3.63 |
90.77 | 86.39 | 86.39 | 25,505,488 |
| 30 Mar 23 |
86.34000 -2.46 |
88.46 | 84.79 | 88.00 | 25,943,630 |
| 29 Mar 23 |
88.80000 +0.34 |
89.39 | 86.05 | 87.80 | 22,288,996 |
| 28 Mar 23 |
88.46000 +0.51 |
89.30 | 87.40 | 87.96 | 25,509,284 |
| 27 Mar 23 |
87.95000 -2.91 |
90.15 | 86.74 | 89.91 | 35,308,484 |
| 24 Mar 23 |
90.86000 -2.22 |
92.99 | 88.08 | 92.90 | 44,503,932 |
| 23 Mar 23 |
93.08000 +1.02 |
93.93 | 90.22 | 91.43 | 32,240,540 |
| 22 Mar 23 |
92.06000 +0.46 |
93.48 | 89.77 | 91.17 | 27,238,704 |
| 21 Mar 23 |
91.60000 -0.36 |
92.70 | 90.11 | 91.21 | 29,725,288 |
| 20 Mar 23 |
91.96000 -9.14 |
100.88 | 91.20 | 100.40 | 51,813,168 |
| 17 Mar 23 |
101.10000 +1.04 |
101.25 | 98.10 | 99.18 | 27,671,592 |
| 16 Mar 23 |
100.06000 +0.83 |
102.72 | 97.61 | 98.00 | 30,073,344 |
| 15 Mar 23 |
99.23000 +1.06 |
99.47 | 95.00 | 98.17 | 26,950,884 |
| 14 Mar 23 |
98.17000 -0.17 |
100.58 | 96.70 | 98.34 | 31,987,700 |
| 13 Mar 23 |
98.34000 +8.94 |
98.34 | 90.25 | 90.25 | 34,548,576 |
| 10 Mar 23 |
89.40000 -1.21 |
93.88 | 88.73 | 89.73 | 20,963,344 |
| 09 Mar 23 |
90.61000 +2.06 |
93.47 | 85.66 | 87.53 | 26,734,692 |
| 08 Mar 23 |
88.55000 +2.19 |
88.60 | 84.80 | 85.30 | 20,081,164 |
| 07 Mar 23 |
86.36000 -3.24 |
91.00 | 85.18 | 89.40 | 28,019,604 |
| 06 Mar 23 |
89.60000 +2.70 |
93.59 | 87.50 | 88.02 | 26,026,986 |
| 03 Mar 23 |
86.90000 +2.17 |
88.98 | 84.06 | 84.54 | 17,193,424 |
| 02 Mar 23 |
84.73000 +0.12 |
86.28 | 83.50 | 83.90 | 14,879,336 |
| 01 Mar 23 |
84.61000 +4.01 |
85.95 | 80.08 | 80.52 | 25,567,788 |
| 28 Feb 23 |
80.60000 +2.10 |
81.70 | 79.15 | 80.00 | 17,739,676 |
| 27 Feb 23 |
78.50000 +0.61 |
79.45 | 77.28 | 77.80 | 7,844,377 |
| 24 Feb 23 |
77.89000 -0.29 |
78.29 | 77.41 | 78.21 | 5,521,943 |
| 23 Feb 23 |
78.18000 +0.04 |
78.79 | 77.55 | 78.01 | 5,485,670 |
| 22 Feb 23 |
78.14000 -1.86 |
79.44 | 77.91 | 79.00 | 7,791,948 |
| 21 Feb 23 |
80.00000 -0.72 |
80.96 | 78.70 | 80.80 | 13,060,248 |
| 20 Feb 23 |
80.72000 +4.92 |
81.50 | 76.19 | 76.19 | 18,530,292 |
| 17 Feb 23 |
75.80000 -2.00 |
78.50 | 75.45 | 77.51 | 10,356,104 |
| 16 Feb 23 |
77.80000 +1.80 |
82.00 | 75.58 | 75.62 | 21,309,684 |
| 15 Feb 23 |
76.00000 +0.74 |
76.29 | 74.00 | 74.50 | 11,016,542 |
| 14 Feb 23 |
75.26000 -0.94 |
76.80 | 74.72 | 76.25 | 6,881,437 |
| 13 Feb 23 |
76.20000 +0.10 |
76.58 | 75.89 | 76.11 | 5,445,031 |
| 10 Feb 23 |
76.10000 -0.60 |
76.90 | 75.74 | 76.50 | 6,256,341 |
| 09 Feb 23 |
76.70000 +0.42 |
76.93 | 75.80 | 76.00 | 5,162,166 |
| 08 Feb 23 |
76.28000 -0.52 |
77.38 | 75.93 | 76.81 | 3,733,852 |
| 07 Feb 23 |
76.80000 -1.55 |
78.43 | 76.30 | 78.26 | 6,980,003 |
| 06 Feb 23 |
78.35000 +0.54 |
79.20 | 77.25 | 77.25 | 7,906,539 |
| 03 Feb 23 |
77.81000 +1.20 |
78.05 | 75.65 | 76.20 | 6,813,433 |
| 02 Feb 23 |
76.61000 -0.44 |
78.08 | 76.51 | 77.02 | 5,816,252 |
| 01 Feb 23 |
77.05000 +0.89 |
78.20 | 75.70 | 75.99 | 10,186,554 |
| 31 Jan 23 |
76.16000 +0.56 |
76.30 | 75.13 | 75.21 | 5,224,703 |
| 30 Jan 23 |
75.60000 -2.27 |
79.20 | 75.51 | 78.97 | 11,875,337 |
| 20 Jan 23 |
77.87000 +3.29 |
78.85 | 74.52 | 74.65 | 13,139,136 |
| 19 Jan 23 |
74.58000 +0.06 |
75.10 | 74.18 | 74.41 | 3,425,773 |
| 18 Jan 23 |
74.52000 +1.09 |
75.10 | 73.39 | 73.43 | 6,051,688 |
| 17 Jan 23 |
73.43000 -0.38 |
74.20 | 72.90 | 73.82 | 5,730,078 |
| 16 Jan 23 |
73.81000 -1.64 |
75.45 | 73.19 | 75.45 | 10,275,386 |
| 13 Jan 23 |
75.45000 -0.50 |
77.10 | 74.82 | 76.05 | 10,225,574 |
| 12 Jan 23 |
75.95000 +1.66 |
76.92 | 73.80 | 74.30 | 8,970,698 |
| 11 Jan 23 |
74.29000 +1.23 |
74.49 | 72.88 | 72.99 | 6,012,511 |
| 10 Jan 23 |
73.06000 -0.28 |
73.92 | 72.61 | 73.34 | 3,319,015 |
| 09 Jan 23 |
73.34000 -0.12 |
74.65 | 73.13 | 73.39 | 6,321,712 |
| 06 Jan 23 |
73.46000 -0.53 |
74.03 | 72.00 | 73.85 | 7,900,872 |
| 05 Jan 23 |
73.99000 +0.62 |
75.90 | 73.07 | 73.07 | 10,953,241 |
| 04 Jan 23 |
73.37000 +1.42 |
73.88 | 71.50 | 71.80 | 9,235,592 |
| 03 Jan 23 |
71.95000 +4.28 |
72.18 | 67.50 | 67.67 | 12,678,466 |
| 30 Dec 22 |
67.67000 -1.13 |
68.84 | 67.48 | 68.60 | 9,531,833 |
| 29 Dec 22 |
68.80000 -2.20 |
70.96 | 68.61 | 70.80 | 7,649,500 |
| 28 Dec 22 |
71.00000 -1.01 |
72.37 | 70.50 | 71.79 | 4,141,370 |
| 27 Dec 22 |
72.01000 +0.86 |
72.55 | 70.70 | 71.33 | 4,782,015 |
| 26 Dec 22 |
71.15000 +1.70 |
71.23 | 69.02 | 69.10 | 6,813,035 |
| 23 Dec 22 |
69.45000 -0.09 |
69.52 | 68.25 | 69.30 | 5,061,318 |
| 22 Dec 22 |
69.54000 +0.54 |
70.87 | 68.73 | 69.28 | 8,233,218 |
| 21 Dec 22 |
69.00000 +0.00 |
69.74 | 68.80 | 68.94 | 4,384,022 |
| 20 Dec 22 |
69.00000 +0.22 |
69.74 | 68.19 | 68.99 | 6,241,444 |
| 19 Dec 22 |
68.78000 -2.20 |
71.23 | 68.74 | 71.10 | 7,608,404 |
| 16 Dec 22 |
70.98000 -0.87 |
71.76 | 70.61 | 71.48 | 6,744,415 |
| 15 Dec 22 |
71.85000 -0.32 |
72.79 | 71.78 | 71.78 | 3,681,871 |
| 14 Dec 22 |
72.17000 -1.23 |
73.66 | 71.88 | 73.66 | 5,337,517 |
| 13 Dec 22 |
73.40000 -0.35 |
75.00 | 72.78 | 73.30 | 4,992,278 |
| 12 Dec 22 |
73.75000 +0.86 |
75.16 | 71.70 | 71.99 | 8,789,151 |
| 09 Dec 22 |
72.89000 +0.94 |
73.40 | 71.60 | 71.98 | 7,522,790 |
| 08 Dec 22 |
71.95000 -1.65 |
73.56 | 71.60 | 73.56 | 8,685,602 |
| 07 Dec 22 |
73.60000 -3.21 |
76.80 | 73.36 | 76.40 | 12,728,776 |
| 06 Dec 22 |
76.81000 -0.78 |
79.24 | 76.66 | 76.80 | 12,718,188 |
| 05 Dec 22 |
77.59000 +5.15 |
77.80 | 72.69 | 72.69 | 16,843,820 |
| 02 Dec 22 |
72.44000 -1.47 |
73.79 | 72.01 | 72.77 | 8,239,610 |
| 01 Dec 22 |
73.91000 +0.10 |
77.33 | 72.51 | 73.53 | 17,857,940 |
| 30 Nov 22 |
73.81000 +2.66 |
76.00 | 70.70 | 71.19 | 15,819,291 |
| 29 Nov 22 |
71.15000 -1.15 |
72.40 | 70.60 | 72.15 | 9,530,607 |
| 28 Nov 22 |
72.30000 +0.30 |
72.40 | 71.03 | 71.50 | 8,913,597 |
| 25 Nov 22 |
72.00000 +3.89 |
72.12 | 67.66 | 68.03 | 14,556,390 |
| 24 Nov 22 |
68.11000 -0.46 |
69.19 | 67.98 | 68.24 | 4,996,363 |
| 23 Nov 22 |
68.57000 -1.53 |
69.94 | 68.00 | 69.69 | 8,507,700 |
| 22 Nov 22 |
70.10000 +3.94 |
71.12 | 65.90 | 66.01 | 24,625,650 |
| 21 Nov 22 |
66.16000 -0.10 |
67.53 | 66.02 | 66.05 | 7,062,190 |
| 18 Nov 22 |
66.26000 +1.43 |
66.87 | 64.78 | 64.98 | 9,448,004 |
| 17 Nov 22 |
64.83000 -0.42 |
65.88 | 64.51 | 65.30 | 6,720,349 |
| 16 Nov 22 |
65.25000 +0.03 |
65.80 | 65.00 | 65.23 | 4,583,067 |
| 15 Nov 22 |
65.22000 +0.32 |
65.69 | 64.51 | 64.51 | 7,248,852 |
| 14 Nov 22 |
64.90000 -1.77 |
66.70 | 64.59 | 66.67 | 9,768,568 |
| 11 Nov 22 |
66.67000 +0.70 |
67.08 | 65.85 | 66.64 | 7,318,837 |
| 10 Nov 22 |
65.97000 -0.30 |
66.44 | 65.93 | 66.10 | 4,717,389 |
| 09 Nov 22 |
66.27000 -0.34 |
66.67 | 66.02 | 66.59 | 4,390,751 |
| 08 Nov 22 |
66.61000 +0.47 |
66.80 | 65.88 | 66.16 | 6,347,905 |
| 07 Nov 22 |
66.14000 -1.71 |
67.84 | 65.91 | 67.61 | 9,027,918 |
| 04 Nov 22 |
67.85000 +0.70 |
68.75 | 66.80 | 67.01 | 8,697,797 |
| 03 Nov 22 |
67.15000 -1.77 |
68.92 | 66.90 | 68.92 | 8,497,799 |
| 02 Nov 22 |
68.92000 -0.48 |
70.17 | 67.88 | 69.20 | 9,172,297 |
| 01 Nov 22 |
69.40000 +2.20 |
70.25 | 66.77 | 66.77 | 8,556,691 |
| 31 Oct 22 |
67.20000 +0.22 |
67.90 | 65.98 | 66.63 | 6,134,719 |
| 28 Oct 22 |
66.98000 -1.07 |
68.39 | 66.87 | 67.80 | 5,874,102 |
| 27 Oct 22 |
68.05000 +1.77 |
68.84 | 66.06 | 66.42 | 8,195,235 |
| 26 Oct 22 |
66.28000 -0.21 |
67.50 | 65.81 | 66.49 | 6,913,842 |
| 25 Oct 22 |
66.49000 -0.70 |
67.84 | 65.33 | 67.23 | 7,407,573 |
| 24 Oct 22 |
67.19000 -0.66 |
68.76 | 66.74 | 68.00 | 7,927,420 |
| 21 Oct 22 |
67.85000 -1.29 |
69.38 | 66.00 | 67.00 | 9,884,161 |
| 20 Oct 22 |
69.14000 -1.06 |
71.50 | 68.46 | 69.60 | 8,523,095 |
| 19 Oct 22 |
70.20000 +1.26 |
70.35 | 68.11 | 68.30 | 7,735,290 |
| 18 Oct 22 |
68.94000 -0.33 |
70.23 | 68.30 | 68.88 | 7,073,090 |
| 17 Oct 22 |
69.27000 +0.41 |
70.47 | 68.50 | 68.68 | 7,247,399 |
| 14 Oct 22 |
68.86000 -1.72 |
71.07 | 68.38 | 70.58 | 10,993,038 |
| 13 Oct 22 |
70.58000 -0.55 |
71.54 | 69.96 | 70.51 | 7,089,132 |
| 12 Oct 22 |
71.13000 +0.18 |
72.50 | 70.39 | 70.39 | 6,528,262 |
| 11 Oct 22 |
70.95000 -0.19 |
71.85 | 69.68 | 70.98 | 6,582,936 |
| 10 Oct 22 |
71.14000 +2.81 |
72.27 | 68.08 | 68.23 | 13,508,961 |
| 30 Sep 22 |
68.33000 +0.83 |
68.96 | 66.50 | 67.02 | 4,969,520 |
| 29 Sep 22 |
67.50000 +0.41 |
67.98 | 66.72 | 67.00 | 4,243,001 |
| 28 Sep 22 |
67.09000 -1.08 |
69.27 | 67.03 | 67.50 | 9,532,239 |
| 27 Sep 22 |
68.17000 +1.98 |
68.61 | 66.12 | 66.28 | 9,898,948 |
| 26 Sep 22 |
66.19000 -2.21 |
68.16 | 65.66 | 67.96 | 11,464,658 |
| 23 Sep 22 |
68.40000 +3.88 |
68.89 | 64.21 | 64.28 | 14,208,603 |
| 22 Sep 22 |
64.52000 +0.52 |
64.95 | 62.54 | 63.77 | 6,222,081 |
| 21 Sep 22 |
64.00000 -0.38 |
64.59 | 63.91 | 64.10 | 3,234,464 |
| 20 Sep 22 |
64.38000 +0.02 |
64.89 | 63.85 | 64.41 | 3,894,455 |
| 19 Sep 22 |
64.36000 +0.86 |
64.60 | 63.03 | 63.50 | 5,878,159 |
| 16 Sep 22 |
63.50000 -0.88 |
64.38 | 63.45 | 64.24 | 5,982,783 |
| 15 Sep 22 |
64.38000 +0.34 |
64.60 | 63.78 | 64.04 | 4,643,904 |
| 14 Sep 22 |
64.04000 -0.75 |
64.63 | 63.56 | 64.22 | 4,274,263 |
| 13 Sep 22 |
64.79000 -0.58 |
65.70 | 64.25 | 65.32 | 4,800,358 |
| 09 Sep 22 |
65.37000 +0.56 |
66.09 | 64.75 | 64.75 | 5,644,748 |
| 08 Sep 22 |
64.81000 +1.14 |
65.18 | 63.40 | 63.62 | 6,565,543 |
| 07 Sep 22 |
63.67000 +0.71 |
63.76 | 62.50 | 62.79 | 4,676,328 |
| 06 Sep 22 |
62.96000 -2.14 |
63.77 | 62.29 | 63.77 | 7,477,677 |
| 05 Sep 22 |
65.10000 +0.92 |
66.20 | 63.99 | 64.18 | 8,243,615 |
| 02 Sep 22 |
64.18000 -0.28 |
64.83 | 63.71 | 64.46 | 3,613,467 |
| 01 Sep 22 |
64.46000 +0.44 |
65.08 | 64.03 | 64.12 | 4,443,707 |
| 31 Aug 22 |
64.02000 -0.08 |
65.77 | 63.91 | 64.08 | 9,841,575 |
| 30 Aug 22 |
64.10000 +0.28 |
64.34 | 62.93 | 64.15 | 5,028,378 |
| 29 Aug 22 |
63.82000 -1.35 |
65.18 | 63.81 | 64.70 | 5,485,501 |
| 26 Aug 22 |
65.17000 -0.09 |
65.55 | 64.63 | 65.00 | 4,947,388 |
| 25 Aug 22 |
65.26000 +1.05 |
65.90 | 64.06 | 64.06 | 7,002,408 |
| 24 Aug 22 |
64.21000 -0.71 |
65.30 | 63.60 | 64.88 | 5,582,933 |
| 23 Aug 22 |
64.92000 -0.28 |
65.18 | 64.30 | 65.01 | 5,282,566 |
| 22 Aug 22 |
65.20000 +1.58 |
65.70 | 63.30 | 63.62 | 9,397,839 |
| 19 Aug 22 |
63.62000 +0.92 |
64.15 | 62.30 | 62.30 | 6,465,901 |
| 18 Aug 22 |
62.70000 +0.45 |
63.12 | 61.79 | 62.00 | 4,341,554 |
| 17 Aug 22 |
62.25000 +0.09 |
62.47 | 61.65 | 62.18 | 3,771,886 |
| 16 Aug 22 |
62.16000 -1.02 |
63.50 | 62.10 | 63.00 | 4,772,651 |
| 15 Aug 22 |
63.18000 +0.01 |
63.99 | 62.83 | 63.16 | 8,084,989 |
| 12 Aug 22 |
63.17000 +1.82 |
63.88 | 61.97 | 62.03 | 15,021,133 |
| 11 Aug 22 |
61.35000 +0.59 |
61.46 | 60.78 | 60.79 | 5,474,640 |
| 10 Aug 22 |
60.76000 -0.04 |
61.30 | 60.25 | 60.57 | 3,984,923 |
| 09 Aug 22 |
60.80000 +0.90 |
61.20 | 59.80 | 59.99 | 6,227,673 |
| 08 Aug 22 |
59.90000 -1.25 |
61.69 | 59.35 | 60.90 | 7,408,341 |
| 05 Aug 22 |
61.15000 +0.70 |
61.75 | 60.16 | 60.38 | 8,838,444 |
| 04 Aug 22 |
60.45000 +2.34 |
60.48 | 58.05 | 58.30 | 11,038,226 |
| 03 Aug 22 |
58.11000 -0.70 |
58.77 | 58.06 | 58.55 | 4,167,941 |
| 02 Aug 22 |
58.81000 -0.09 |
58.88 | 57.62 | 58.47 | 8,017,047 |
| 01 Aug 22 |
58.90000 +0.70 |
58.98 | 57.92 | 58.23 | 7,562,368 |
| 29 Jul 22 |
58.20000 -0.70 |
59.06 | 58.20 | 58.80 | 4,474,286 |
| 28 Jul 22 |
58.90000 -0.47 |
59.62 | 58.90 | 59.52 | 6,446,095 |
| 27 Jul 22 |
59.37000 -1.12 |
60.55 | 59.36 | 60.35 | 5,459,808 |
| 26 Jul 22 |
60.49000 -0.05 |
60.75 | 59.72 | 60.45 | 5,817,763 |
| 25 Jul 22 |
60.54000 -0.04 |
60.67 | 59.83 | 60.43 | 3,797,669 |
| 22 Jul 22 |
60.58000 +0.13 |
61.00 | 60.08 | 60.35 | 4,343,815 |
| 21 Jul 22 |
60.45000 +0.09 |
60.85 | 59.72 | 60.31 | 5,775,311 |
| 20 Jul 22 |
60.36000 +0.88 |
60.84 | 59.38 | 59.48 | 6,592,509 |
| 19 Jul 22 |
59.48000 -0.01 |
59.60 | 59.20 | 59.32 | 3,776,772 |
| 18 Jul 22 |
59.49000 +0.70 |
59.58 | 57.92 | 58.79 | 6,635,858 |
| 15 Jul 22 |
58.79000 -1.37 |
60.28 | 58.68 | 60.28 | 7,982,286 |
| 14 Jul 22 |
60.16000 -0.54 |
61.10 | 60.00 | 60.71 | 5,324,933 |
| 13 Jul 22 |
60.70000 +1.12 |
61.60 | 59.50 | 59.57 | 9,027,694 |
| 12 Jul 22 |
59.58000 +0.00 |
60.23 | 59.27 | 59.50 | 7,315,811 |
| 11 Jul 22 |
59.58000 +0.66 |
59.76 | 58.57 | 58.93 | 6,934,544 |
| 08 Jul 22 |
58.92000 +0.00 |
59.44 | 58.39 | 58.81 | 7,755,932 |
| 07 Jul 22 |
58.92000 +0.02 |
59.20 | 58.22 | 58.75 | 9,127,399 |
| 06 Jul 22 |
58.90000 +0.48 |
59.18 | 57.91 | 58.10 | 17,580,040 |
| 05 Jul 22 |
58.42000 -1.90 |
59.80 | 57.59 | 59.80 | 42,555,252 |
| 04 Jul 22 |
60.32000 -0.52 |
60.96 | 60.20 | 60.85 | 5,350,630 |
| 01 Jul 22 |
60.84000 +0.34 |
60.88 | 60.20 | 60.43 | 6,630,988 |
| 30 Jun 22 |
60.50000 -0.50 |
60.72 | 60.01 | 60.66 | 9,054,543 |
| 29 Jun 22 |
61.00000 +0.90 |
61.29 | 59.89 | 60.00 | 11,050,291 |
| 28 Jun 22 |
60.10000 -0.22 |
60.44 | 59.88 | 60.24 | 12,502,835 |
| 27 Jun 22 |
60.32000 -0.22 |
60.60 | 59.82 | 60.44 | 11,008,864 |
| 24 Jun 22 |
60.54000 -0.42 |
61.09 | 59.80 | 60.93 | 13,605,739 |
| 23 Jun 22 |
60.96000 -0.39 |
61.60 | 60.72 | 61.06 | 6,161,437 |
| 22 Jun 22 |
61.35000 -1.84 |
63.14 | 61.00 | 63.11 | 10,324,315 |
| 21 Jun 22 |
63.19000 +0.64 |
63.48 | 62.50 | 62.61 | 5,603,808 |
| 20 Jun 22 |
62.55000 -0.25 |
62.85 | 62.32 | 62.75 | 5,397,141 |
| 17 Jun 22 |
62.80000 -0.65 |
63.43 | 62.60 | 62.95 | 6,019,731 |
| 16 Jun 22 |
63.45000 -0.21 |
63.79 | 62.54 | 63.63 | 5,646,216 |
| 15 Jun 22 |
63.66000 -0.53 |
64.48 | 63.60 | 64.27 | 5,940,677 |
| 14 Jun 22 |
64.19000 -0.24 |
64.35 | 63.69 | 63.90 | 4,509,513 |
| 13 Jun 22 |
64.43000 -1.07 |
65.86 | 64.21 | 65.47 | 3,563,958 |
| 10 Jun 22 |
65.50000 -0.23 |
66.66 | 65.38 | 65.46 | 6,748,344 |
| 09 Jun 22 |
65.73000 +0.72 |
66.20 | 64.70 | 64.82 | 5,496,809 |
| 08 Jun 22 |
65.01000 +0.75 |
65.11 | 63.80 | 64.27 | 3,795,029 |
| 07 Jun 22 |
64.26000 +0.74 |
64.50 | 63.08 | 63.52 | 5,764,133 |
| 06 Jun 22 |
63.52000 -0.22 |
63.77 | 63.00 | 63.42 | 5,256,040 |
| 02 Jun 22 |
63.74000 -0.05 |
64.16 | 63.31 | 63.63 | 3,160,183 |
| 01 Jun 22 |
63.79000 -2.47 |
64.64 | 63.30 | 64.64 | 3,796,505 |
| 31 May 22 |
66.26000 -0.62 |
67.20 | 65.90 | 66.77 | 4,678,089 |
| 30 May 22 |
66.88000 -0.11 |
67.52 | 66.23 | 67.00 | 2,627,026 |
| 27 May 22 |
66.99000 -0.41 |
67.32 | 66.80 | 67.30 | 2,268,551 |
| 26 May 22 |
67.40000 +0.04 |
67.81 | 67.01 | 67.38 | 2,402,005 |
| 25 May 22 |
67.36000 +1.37 |
67.75 | 65.88 | 65.99 | 4,202,738 |
| 24 May 22 |
65.99000 -0.50 |
67.15 | 65.95 | 66.51 | 3,186,561 |
| 23 May 22 |
66.49000 +0.49 |
66.66 | 65.41 | 65.88 | 3,639,918 |
| 20 May 22 |
66.00000 +1.25 |
66.06 | 64.77 | 64.80 | 3,972,097 |
| 19 May 22 |
64.75000 -1.64 |
66.44 | 64.48 | 65.75 | 5,322,458 |
| 18 May 22 |
66.39000 +1.31 |
66.58 | 64.91 | 65.08 | 4,295,217 |
| 17 May 22 |
65.08000 +0.01 |
65.80 | 64.76 | 64.95 | 3,104,868 |
| 16 May 22 |
65.07000 +0.69 |
65.27 | 64.08 | 64.40 | 3,604,467 |
| 13 May 22 |
64.38000 +1.22 |
64.68 | 63.01 | 63.01 | 5,084,914 |
| 12 May 22 |
63.16000 +0.67 |
63.30 | 62.03 | 62.17 | 5,523,786 |
| 11 May 22 |
62.49000 -1.16 |
63.60 | 62.00 | 63.46 | 9,865,138 |
| 10 May 22 |
63.65000 -0.99 |
64.39 | 63.37 | 63.90 | 4,219,532 |
| 09 May 22 |
64.64000 +0.65 |
64.90 | 63.62 | 63.83 | 3,673,789 |
| 06 May 22 |
63.99000 -0.57 |
64.50 | 63.28 | 63.77 | 4,188,714 |
| 05 May 22 |
64.56000 -0.40 |
65.29 | 64.24 | 64.96 | 3,846,098 |
| 29 Apr 22 |
64.96000 +0.19 |
66.42 | 64.22 | 64.29 | 6,107,038 |
| 28 Apr 22 |
64.77000 +0.77 |
65.00 | 63.70 | 63.99 | 4,216,271 |
| 27 Apr 22 |
64.00000 -0.08 |
64.53 | 62.20 | 63.80 | 8,408,818 |
| 26 Apr 22 |
64.08000 -1.74 |
65.82 | 63.88 | 65.49 | 6,193,213 |
| 25 Apr 22 |
65.82000 +0.02 |
67.00 | 64.89 | 65.00 | 8,866,139 |
| 22 Apr 22 |
65.80000 +1.25 |
66.31 | 63.17 | 64.00 | 5,925,242 |
| 21 Apr 22 |
64.55000 -1.48 |
66.30 | 63.92 | 65.80 | 5,595,841 |
| 20 Apr 22 |
66.03000 +0.01 |
66.70 | 65.80 | 66.00 | 6,679,602 |
| 19 Apr 22 |
66.02000 +0.39 |
66.49 | 65.33 | 65.33 | 3,334,659 |
| 18 Apr 22 |
65.63000 +0.94 |
66.27 | 64.40 | 64.60 | 6,006,490 |
| 15 Apr 22 |
64.69000 -2.96 |
66.58 | 64.60 | 66.31 | 11,801,229 |
| 14 Apr 22 |
67.65000 -2.56 |
70.99 | 64.88 | 70.21 | 20,509,546 |
| 13 Apr 22 |
70.21000 +1.26 |
71.28 | 68.28 | 68.70 | 7,342,799 |
| 12 Apr 22 |
68.95000 +0.09 |
69.40 | 67.75 | 68.62 | 6,121,275 |
| 11 Apr 22 |
68.86000 -0.70 |
70.80 | 68.01 | 69.18 | 10,513,754 |
| 08 Apr 22 |
69.56000 +2.18 |
69.68 | 66.78 | 67.10 | 10,997,508 |
| 07 Apr 22 |
67.38000 +0.00 |
68.20 | 66.59 | 66.73 | 5,363,226 |
| 06 Apr 22 |
67.38000 -1.00 |
68.26 | 65.88 | 67.98 | 7,060,501 |
| 01 Apr 22 |
68.38000 +1.52 |
68.68 | 66.46 | 66.68 | 5,782,059 |
| 31 Mar 22 |
66.86000 -0.50 |
67.55 | 65.96 | 67.00 | 6,023,685 |
| 30 Mar 22 |
67.36000 -0.64 |
69.06 | 66.89 | 67.88 | 8,149,139 |
| 29 Mar 22 |
68.00000 -0.20 |
69.18 | 67.45 | 68.20 | 7,834,188 |
| 28 Mar 22 |
68.20000 +2.20 |
68.45 | 64.40 | 64.80 | 9,825,730 |
| 25 Mar 22 |
66.00000 -0.75 |
68.00 | 65.20 | 66.75 | 8,753,122 |
| 24 Mar 22 |
66.75000 +2.20 |
69.62 | 64.65 | 65.02 | 16,528,877 |
| 23 Mar 22 |
64.55000 +0.29 |
65.46 | 63.60 | 64.08 | 7,587,236 |
| 22 Mar 22 |
64.26000 +1.55 |
64.53 | 62.30 | 62.30 | 7,983,522 |
| 21 Mar 22 |
62.71000 +0.93 |
63.84 | 61.33 | 61.58 | 7,168,380 |
| 18 Mar 22 |
61.78000 +0.75 |
61.84 | 60.54 | 60.83 | 5,397,223 |
| 17 Mar 22 |
61.03000 -0.18 |
62.20 | 60.42 | 61.91 | 7,845,907 |
| 16 Mar 22 |
61.21000 +2.08 |
61.86 | 59.38 | 59.69 | 10,366,099 |
| 15 Mar 22 |
59.13000 -1.43 |
60.49 | 59.00 | 60.49 | 10,037,219 |
| 14 Mar 22 |
60.56000 +0.46 |
63.30 | 59.46 | 59.60 | 12,222,221 |
| 11 Mar 22 |
60.10000 +0.23 |
60.35 | 58.55 | 59.28 | 8,064,343 |
| 10 Mar 22 |
59.87000 -0.37 |
61.15 | 59.81 | 60.72 | 7,170,705 |
| 09 Mar 22 |
60.24000 -0.81 |
61.40 | 58.70 | 60.90 | 8,524,172 |
| 08 Mar 22 |
61.05000 -0.43 |
61.87 | 59.86 | 61.47 | 8,105,448 |
| 07 Mar 22 |
61.48000 -0.23 |
61.93 | 60.68 | 61.50 | 8,606,539 |
| 04 Mar 22 |
61.71000 -0.34 |
63.20 | 61.10 | 61.44 | 7,769,847 |
| 03 Mar 22 |
62.05000 +1.57 |
62.95 | 60.23 | 60.39 | 13,645,859 |
| 02 Mar 22 |
60.48000 +0.11 |
60.95 | 59.96 | 60.01 | 5,147,246 |
| 01 Mar 22 |
60.37000 -0.17 |
60.65 | 59.90 | 60.54 | 7,004,310 |
| 28 Feb 22 |
60.54000 -0.52 |
61.18 | 59.22 | 60.98 | 8,002,998 |
| 25 Feb 22 |
61.06000 -0.66 |
62.34 | 60.94 | 62.20 | 9,555,678 |
| 24 Feb 22 |
61.72000 -1.37 |
63.00 | 60.94 | 62.80 | 9,444,993 |
| 23 Feb 22 |
63.09000 +0.79 |
63.79 | 62.10 | 62.10 | 9,221,475 |
| 22 Feb 22 |
62.30000 -1.23 |
63.73 | 61.49 | 62.80 | 13,392,042 |
| 21 Feb 22 |
63.53000 +0.73 |
64.10 | 62.68 | 62.98 | 14,266,367 |
| 18 Feb 22 |
62.80000 +0.92 |
63.05 | 61.30 | 61.47 | 12,345,353 |
| 17 Feb 22 |
61.88000 -1.62 |
64.57 | 61.44 | 63.60 | 18,282,728 |
| 16 Feb 22 |
63.50000 +0.60 |
64.35 | 62.76 | 63.28 | 15,860,582 |
| 15 Feb 22 |
62.90000 -1.11 |
64.65 | 62.50 | 63.93 | 15,999,425 |
| 14 Feb 22 |
64.01000 -2.60 |
67.61 | 63.80 | 66.48 | 22,758,754 |
| 11 Feb 22 |
66.61000 +0.61 |
67.47 | 64.90 | 65.51 | 27,567,356 |
| 10 Feb 22 |
66.00000 -1.43 |
68.40 | 64.46 | 68.00 | 42,181,436 |
| 09 Feb 22 |
67.43000 +6.13 |
67.43 | 60.70 | 60.80 | 51,244,288 |
| 08 Feb 22 |
61.30000 +3.15 |
62.50 | 58.22 | 58.22 | 39,345,288 |
| 07 Feb 22 |
58.15000 +0.57 |
58.41 | 57.70 | 57.70 | 24,754,932 |
| 28 Jan 22 |
57.58000 +0.00 |
57.61 | 57.58 | 57.59 | 29,008,048 |
| 27 Jan 22 |
57.58000 -0.05 |
57.66 | 57.58 | 57.60 | 33,978,376 |
| 26 Jan 22 |
57.63000 +0.04 |
58.00 | 57.58 | 57.59 | 18,821,204 |
| 25 Jan 22 |
57.59000 -0.60 |
58.03 | 57.59 | 57.90 | 18,436,816 |
| 24 Jan 22 |
58.19000 +0.61 |
58.73 | 57.64 | 57.68 | 29,709,778 |
| 21 Jan 22 |
57.58000 -0.05 |
57.62 | 57.58 | 57.61 | 19,184,424 |
| 20 Jan 22 |
57.63000 +0.05 |
57.71 | 57.58 | 57.59 | 23,180,332 |
| 19 Jan 22 |
57.58000 -0.04 |
57.62 | 57.58 | 57.60 | 37,308,916 |
| 18 Jan 22 |
57.62000 +0.02 |
57.73 | 57.59 | 57.60 | 20,774,020 |
| 17 Jan 22 |
57.60000 -0.05 |
57.72 | 57.59 | 57.65 | 26,815,584 |
| 14 Jan 22 |
57.65000 -0.16 |
57.80 | 57.61 | 57.71 | 24,019,048 |
| 13 Jan 22 |
57.81000 -0.30 |
58.01 | 57.78 | 58.01 | 24,645,018 |
| 12 Jan 22 |
58.11000 +0.02 |
58.29 | 57.80 | 58.29 | 25,617,132 |
| 11 Jan 22 |
58.09000 -0.71 |
59.12 | 57.93 | 58.60 | 34,700,576 |
| 10 Jan 22 |
58.80000 +1.18 |
59.49 | 57.68 | 57.70 | 75,326,856 |
| 07 Jan 22 |
57.62000 -0.38 |
58.06 | 57.59 | 57.80 | 63,881,164 |
| 06 Jan 22 |
58.00000 +0.12 |
59.33 | 57.58 | 57.88 | 116,157,680 |
| 05 Jan 22 |
57.88000 +0.00 |
63.58 | 57.75 | 63.00 | 255,365,408 |
China Mobile Limited
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
101.77000 -0.65 |
102.42 | 101.00 | 102.29 | 9,230,017 |
| 19 Oct 26 |
102.42000 +1.02 |
103.00 | 100.90 | 101.00 | 12,634,234 |
| 16 Oct 26 |
101.40000 -0.10 |
102.36 | 100.50 | 101.00 | 10,783,807 |
| 15 Oct 26 |
101.50000 +1.01 |
101.88 | 99.80 | 100.08 | 16,137,453 |
| 14 Oct 26 |
100.49000 +1.12 |
100.75 | 98.81 | 99.30 | 14,137,032 |
| 13 Oct 26 |
99.37000 +0.06 |
99.88 | 98.82 | 99.33 | 10,239,696 |
| 12 Oct 26 |
99.31000 +1.33 |
99.62 | 97.80 | 97.98 | 13,644,021 |
| 09 Oct 26 |
97.98000 +0.02 |
98.88 | 97.58 | 97.68 | 12,830,742 |
| 08 Oct 26 |
97.96000 +2.16 |
98.10 | 95.77 | 95.91 | 13,240,767 |
| 30 Sep 26 |
95.80000 -1.56 |
95.94 | 94.13 | 94.90 | 8,365,074 |
| 29 Sep 26 |
97.36000 -0.35 |
98.12 | 96.92 | 97.50 | 5,973,278 |
| 28 Sep 26 |
97.71000 +0.26 |
98.18 | 97.10 | 97.40 | 7,897,684 |
| 24 Sep 26 |
97.45000 +1.05 |
97.60 | 96.07 | 96.50 | 8,276,083 |
| 23 Sep 26 |
96.40000 -0.05 |
96.75 | 96.05 | 96.40 | 4,367,172 |
| 22 Sep 26 |
96.45000 +0.44 |
96.76 | 95.80 | 96.01 | 6,898,122 |
| 21 Sep 26 |
96.01000 -0.62 |
96.90 | 95.69 | 96.85 | 9,143,480 |
| 18 Sep 26 |
96.63000 -0.27 |
97.55 | 96.40 | 96.61 | 7,443,600 |
| 17 Sep 26 |
96.90000 -0.04 |
97.18 | 96.36 | 96.97 | 5,727,935 |
| 16 Sep 26 |
96.94000 -0.85 |
97.86 | 96.81 | 97.79 | 5,951,804 |
| 15 Sep 26 |
97.79000 -0.37 |
98.65 | 97.60 | 98.16 | 4,841,855 |
| 14 Sep 26 |
98.16000 +0.44 |
99.60 | 97.40 | 97.50 | 8,843,777 |
| 11 Sep 26 |
97.72000 +0.55 |
98.38 | 96.85 | 97.01 | 8,868,830 |
| 10 Sep 26 |
97.17000 +0.06 |
97.82 | 96.84 | 97.13 | 5,325,320 |
| 09 Sep 26 |
97.11000 -0.59 |
97.45 | 96.81 | 97.45 | 6,925,670 |
| 08 Sep 26 |
97.70000 -1.00 |
98.98 | 97.41 | 98.50 | 8,762,023 |
| 07 Sep 26 |
98.70000 -1.60 |
100.39 | 98.00 | 100.18 | 9,708,589 |
| 04 Sep 26 |
100.30000 -0.23 |
100.88 | 99.60 | 100.13 | 6,396,953 |
| 03 Sep 26 |
100.53000 -0.27 |
101.00 | 100.30 | 100.60 | 6,984,155 |
| 02 Sep 26 |
100.80000 +0.91 |
100.94 | 99.76 | 99.88 | 13,265,944 |
| 01 Sep 26 |
99.89000 +0.84 |
100.20 | 98.40 | 99.00 | 11,082,894 |
| 31 Aug 26 |
99.05000 +1.19 |
99.23 | 97.51 | 97.85 | 10,839,268 |
| 28 Aug 26 |
97.86000 -0.18 |
98.07 | 96.88 | 97.89 | 6,665,543 |
| 27 Aug 26 |
98.04000 -0.41 |
98.45 | 97.18 | 98.27 | 5,773,901 |
| 26 Aug 26 |
98.45000 -0.41 |
98.92 | 98.04 | 98.82 | 6,286,893 |
| 25 Aug 26 |
98.86000 +1.33 |
99.06 | 97.54 | 97.60 | 12,696,129 |
| 24 Aug 26 |
97.53000 +1.28 |
98.04 | 96.05 | 96.05 | 12,757,470 |
| 21 Aug 26 |
96.25000 -0.45 |
96.97 | 96.09 | 96.57 | 6,270,677 |
| 20 Aug 26 |
96.70000 -0.47 |
97.44 | 96.33 | 96.86 | 8,120,913 |
| 19 Aug 26 |
97.17000 +1.43 |
97.30 | 95.34 | 95.84 | 12,278,341 |
| 18 Aug 26 |
95.74000 -0.28 |
96.02 | 95.08 | 96.00 | 6,074,146 |
| 17 Aug 26 |
96.02000 -1.69 |
97.70 | 95.75 | 97.58 | 10,080,698 |
| 14 Aug 26 |
97.71000 +1.60 |
98.13 | 95.48 | 95.69 | 13,792,224 |
| 13 Aug 26 |
96.11000 -0.11 |
96.44 | 95.82 | 96.19 | 5,661,481 |
| 12 Aug 26 |
96.22000 -0.20 |
96.51 | 95.70 | 96.50 | 8,143,437 |
| 11 Aug 26 |
96.42000 -0.28 |
97.26 | 96.02 | 96.52 | 6,891,569 |
| 10 Aug 26 |
96.70000 +1.20 |
97.61 | 94.77 | 95.12 | 10,893,645 |
| 07 Aug 26 |
95.50000 -0.95 |
96.69 | 94.85 | 96.48 | 10,481,923 |
| 06 Aug 26 |
96.45000 +0.46 |
97.00 | 95.15 | 95.99 | 9,649,467 |
| 05 Aug 26 |
95.99000 -0.43 |
96.33 | 95.16 | 96.20 | 11,438,979 |
| 04 Aug 26 |
96.42000 -2.55 |
99.18 | 96.09 | 98.82 | 15,813,983 |
| 03 Aug 26 |
98.97000 +1.56 |
99.41 | 96.71 | 97.40 | 15,991,539 |
| 31 Jul 26 |
97.41000 -1.29 |
97.50 | 95.45 | 97.50 | 20,138,352 |
| 30 Jul 26 |
98.70000 +1.40 |
99.19 | 96.83 | 97.10 | 20,810,116 |
| 29 Jul 26 |
97.30000 +0.95 |
97.79 | 96.01 | 96.35 | 15,051,945 |
| 28 Jul 26 |
96.35000 +1.96 |
96.79 | 94.23 | 94.23 | 15,674,801 |
| 27 Jul 26 |
94.39000 -0.30 |
95.40 | 94.12 | 94.71 | 7,903,929 |
| 24 Jul 26 |
94.69000 +0.26 |
95.20 | 94.40 | 94.58 | 9,188,498 |
| 23 Jul 26 |
94.43000 +0.34 |
95.10 | 93.79 | 93.79 | 9,313,618 |
| 22 Jul 26 |
94.09000 -0.85 |
94.80 | 92.01 | 94.70 | 21,248,306 |
| 21 Jul 26 |
94.94000 -0.86 |
96.47 | 94.01 | 95.81 | 19,419,588 |
| 20 Jul 26 |
95.80000 +2.40 |
96.08 | 93.40 | 93.40 | 20,161,172 |
| 17 Jul 26 |
93.40000 +0.35 |
94.60 | 92.81 | 93.00 | 16,682,878 |
| 16 Jul 26 |
93.05000 +0.25 |
93.60 | 92.46 | 92.79 | 9,533,640 |
| 15 Jul 26 |
92.80000 +1.00 |
92.98 | 91.10 | 91.10 | 10,140,754 |
| 14 Jul 26 |
91.80000 +0.37 |
92.13 | 90.68 | 91.03 | 9,829,241 |
| 13 Jul 26 |
91.43000 +1.45 |
91.53 | 89.41 | 89.60 | 10,608,523 |
| 10 Jul 26 |
89.98000 +1.27 |
90.00 | 88.00 | 88.71 | 10,540,106 |
| 09 Jul 26 |
88.71000 -1.24 |
90.03 | 88.59 | 89.19 | 7,653,397 |
| 08 Jul 26 |
89.95000 +1.53 |
90.04 | 87.90 | 88.40 | 9,440,440 |
| 07 Jul 26 |
88.42000 +0.42 |
88.49 | 87.59 | 87.88 | 5,780,590 |
| 06 Jul 26 |
88.00000 +0.52 |
88.40 | 86.74 | 87.40 | 7,561,083 |
| 03 Jul 26 |
87.48000 -0.77 |
88.84 | 87.01 | 88.25 | 8,550,419 |
| 02 Jul 26 |
88.25000 +1.76 |
88.35 | 86.48 | 86.62 | 10,806,513 |
| 01 Jul 26 |
86.49000 +0.36 |
87.26 | 85.61 | 86.00 | 9,898,084 |
| 30 Jun 26 |
86.13000 -1.47 |
87.49 | 86.01 | 87.49 | 8,204,688 |
| 29 Jun 26 |
87.60000 +0.78 |
88.25 | 85.38 | 86.95 | 10,533,881 |
| 26 Jun 26 |
86.82000 -0.88 |
88.36 | 86.02 | 87.70 | 10,966,614 |
| 25 Jun 26 |
87.70000 -1.00 |
88.78 | 87.26 | 88.52 | 11,267,070 |
| 24 Jun 26 |
88.70000 -1.82 |
90.70 | 88.67 | 90.52 | 12,578,188 |
| 23 Jun 26 |
90.52000 -1.41 |
92.39 | 90.33 | 91.78 | 9,628,651 |
| 22 Jun 26 |
91.93000 +0.28 |
92.01 | 90.10 | 91.60 | 12,937,449 |
| 18 Jun 26 |
91.65000 -1.33 |
92.98 | 91.52 | 92.98 | 9,028,811 |
| 17 Jun 26 |
92.98000 -0.01 |
93.64 | 92.18 | 93.03 | 8,648,906 |
| 16 Jun 26 |
92.99000 -1.24 |
94.06 | 92.88 | 94.06 | 11,334,422 |
| 15 Jun 26 |
94.23000 -0.89 |
95.23 | 93.90 | 95.12 | 11,538,145 |
| 12 Jun 26 |
95.12000 -0.85 |
96.16 | 95.06 | 95.90 | 9,674,562 |
| 11 Jun 26 |
95.97000 -1.30 |
97.18 | 95.80 | 96.80 | 7,115,763 |
| 10 Jun 26 |
97.27000 +1.41 |
98.30 | 96.01 | 96.01 | 11,654,351 |
| 09 Jun 26 |
95.86000 -0.74 |
96.77 | 95.50 | 96.17 | 6,624,242 |
| 08 Jun 26 |
96.60000 -0.73 |
97.52 | 95.08 | 97.00 | 8,689,584 |
| 05 Jun 26 |
97.33000 -2.83 |
98.48 | 97.00 | 98.11 | 7,609,022 |
| 04 Jun 26 |
100.16000 +0.00 |
100.47 | 98.73 | 100.00 | 9,598,949 |
| 03 Jun 26 |
100.16000 -0.26 |
100.90 | 99.50 | 100.42 | 8,236,631 |
| 02 Jun 26 |
100.42000 +1.52 |
100.49 | 98.38 | 98.90 | 9,544,657 |
| 01 Jun 26 |
98.90000 -0.20 |
99.10 | 98.20 | 98.80 | 7,580,179 |
| 29 May 26 |
99.10000 +0.92 |
99.48 | 97.99 | 98.18 | 7,768,875 |
| 28 May 26 |
98.18000 +0.60 |
98.35 | 96.80 | 97.55 | 8,838,712 |
| 27 May 26 |
97.58000 +0.39 |
97.80 | 96.36 | 97.06 | 7,741,080 |
| 26 May 26 |
97.19000 +0.57 |
97.48 | 96.33 | 96.51 | 7,770,766 |
| 25 May 26 |
96.62000 +0.64 |
96.80 | 95.65 | 96.11 | 8,188,863 |
| 22 May 26 |
95.98000 -0.77 |
96.89 | 95.79 | 96.70 | 8,831,192 |
| 21 May 26 |
96.75000 -2.41 |
99.05 | 96.51 | 99.03 | 14,086,296 |
| 20 May 26 |
99.16000 -1.84 |
100.18 | 98.57 | 100.00 | 11,885,049 |
| 19 May 26 |
101.00000 +0.65 |
103.36 | 99.52 | 99.80 | 21,979,376 |
| 18 May 26 |
100.35000 +2.38 |
101.95 | 98.40 | 98.98 | 24,339,788 |
| 15 May 26 |
97.97000 -0.56 |
99.55 | 97.70 | 98.47 | 15,538,680 |
| 14 May 26 |
98.53000 +0.64 |
98.95 | 97.51 | 97.89 | 13,894,733 |
| 13 May 26 |
97.89000 +0.52 |
98.03 | 97.01 | 97.18 | 9,530,690 |
| 12 May 26 |
97.37000 -0.31 |
98.20 | 97.12 | 97.50 | 9,000,982 |
| 11 May 26 |
97.68000 +1.00 |
97.88 | 95.82 | 96.69 | 12,414,990 |
| 08 May 26 |
96.68000 +0.66 |
97.25 | 95.72 | 96.02 | 9,339,412 |
| 07 May 26 |
96.02000 -0.77 |
96.55 | 95.73 | 96.39 | 9,128,958 |
| 06 May 26 |
96.79000 +0.16 |
96.80 | 95.20 | 96.61 | 10,383,932 |
| 30 Apr 26 |
96.63000 +0.08 |
97.11 | 96.30 | 96.30 | 7,441,002 |
| 29 Apr 26 |
96.55000 +0.52 |
96.56 | 95.90 | 96.00 | 7,124,805 |
| 28 Apr 26 |
96.03000 +0.53 |
96.14 | 95.10 | 95.31 | 7,431,305 |
| 27 Apr 26 |
95.50000 +0.06 |
95.88 | 95.12 | 95.88 | 6,643,975 |
| 24 Apr 26 |
95.44000 -0.41 |
95.99 | 95.20 | 95.80 | 6,432,798 |
| 23 Apr 26 |
95.85000 +0.03 |
96.62 | 95.68 | 95.83 | 8,590,356 |
| 22 Apr 26 |
95.82000 -0.84 |
96.90 | 95.52 | 96.10 | 9,666,666 |
| 21 Apr 26 |
96.66000 +3.36 |
96.74 | 93.96 | 93.96 | 23,160,884 |
| 20 Apr 26 |
93.30000 -0.17 |
93.38 | 93.20 | 93.31 | 5,326,728 |
| 17 Apr 26 |
93.47000 -0.19 |
93.66 | 93.31 | 93.66 | 6,039,433 |
| 16 Apr 26 |
93.66000 -0.05 |
93.97 | 93.58 | 93.69 | 5,820,771 |
| 15 Apr 26 |
93.71000 +0.16 |
93.88 | 93.41 | 93.50 | 7,742,425 |
| 14 Apr 26 |
93.55000 -0.11 |
93.97 | 93.31 | 93.60 | 6,360,382 |
| 13 Apr 26 |
93.66000 -0.34 |
93.83 | 93.46 | 93.77 | 5,637,325 |
| 10 Apr 26 |
94.00000 +0.36 |
94.20 | 93.49 | 93.65 | 7,198,011 |
| 09 Apr 26 |
93.64000 -0.35 |
93.78 | 93.36 | 93.75 | 5,283,533 |
| 08 Apr 26 |
93.99000 +0.61 |
93.99 | 93.41 | 93.51 | 7,651,651 |
| 07 Apr 26 |
93.38000 +0.36 |
93.53 | 92.94 | 93.03 | 5,472,300 |
| 03 Apr 26 |
93.02000 -0.26 |
93.49 | 92.69 | 93.29 | 7,071,686 |
| 02 Apr 26 |
93.28000 -0.57 |
93.83 | 93.00 | 93.83 | 6,099,814 |
| 01 Apr 26 |
93.85000 +0.06 |
94.32 | 93.58 | 94.15 | 7,484,273 |
| 31 Mar 26 |
93.79000 +0.39 |
94.49 | 93.21 | 93.40 | 8,758,634 |
| 30 Mar 26 |
93.40000 -0.02 |
93.53 | 92.29 | 93.00 | 9,481,343 |
| 27 Mar 26 |
93.42000 -0.45 |
93.58 | 93.02 | 93.19 | 7,448,304 |
| 26 Mar 26 |
93.87000 +0.02 |
94.29 | 93.30 | 93.80 | 7,376,464 |
| 25 Mar 26 |
93.85000 -0.03 |
94.15 | 93.18 | 93.20 | 8,296,088 |
| 24 Mar 26 |
93.88000 +0.61 |
94.50 | 93.37 | 93.71 | 10,142,008 |
| 23 Mar 26 |
93.27000 -2.98 |
95.66 | 93.18 | 95.66 | 16,630,459 |
| 20 Mar 26 |
96.25000 -2.34 |
98.39 | 96.13 | 98.34 | 14,622,352 |
| 19 Mar 26 |
98.59000 +0.81 |
98.88 | 97.30 | 97.30 | 13,999,435 |
| 18 Mar 26 |
97.78000 +0.04 |
97.91 | 96.91 | 97.73 | 7,197,774 |
| 17 Mar 26 |
97.74000 +0.04 |
98.35 | 97.39 | 97.70 | 7,889,209 |
| 16 Mar 26 |
97.70000 -0.19 |
98.78 | 97.60 | 97.89 | 12,724,313 |
| 13 Mar 26 |
97.89000 +1.45 |
98.17 | 96.24 | 96.39 | 17,324,106 |
| 12 Mar 26 |
96.44000 -0.15 |
96.99 | 96.25 | 96.66 | 7,558,867 |
| 11 Mar 26 |
96.59000 +1.19 |
96.88 | 95.34 | 95.41 | 13,763,585 |
| 10 Mar 26 |
95.40000 +0.19 |
95.42 | 94.53 | 95.16 | 8,373,598 |
| 09 Mar 26 |
95.21000 -0.40 |
96.44 | 94.98 | 95.31 | 13,461,340 |
| 06 Mar 26 |
95.61000 +0.00 |
95.91 | 94.95 | 95.17 | 7,754,071 |
| 05 Mar 26 |
95.61000 +1.20 |
95.96 | 94.08 | 94.40 | 11,680,515 |
| 04 Mar 26 |
94.41000 -1.22 |
95.61 | 93.72 | 95.60 | 13,414,803 |
| 03 Mar 26 |
95.63000 +0.05 |
96.44 | 95.28 | 95.67 | 13,622,932 |
| 02 Mar 26 |
95.58000 +1.27 |
95.96 | 93.70 | 93.90 | 15,765,735 |
| 27 Feb 26 |
94.31000 +0.34 |
94.32 | 93.61 | 93.96 | 6,168,634 |
| 26 Feb 26 |
93.97000 -0.26 |
94.53 | 93.41 | 94.28 | 7,667,222 |
| 25 Feb 26 |
94.23000 -0.44 |
94.84 | 93.97 | 94.52 | 9,082,250 |
| 24 Feb 26 |
94.67000 +2.06 |
94.80 | 92.77 | 93.00 | 12,411,311 |
| 13 Feb 26 |
92.61000 -0.68 |
93.47 | 92.56 | 93.35 | 8,873,030 |
| 12 Feb 26 |
93.29000 -0.86 |
94.28 | 93.10 | 94.19 | 8,570,652 |
| 11 Feb 26 |
94.15000 +0.30 |
94.33 | 93.87 | 93.87 | 5,203,399 |
| 10 Feb 26 |
93.85000 -0.39 |
94.57 | 93.51 | 94.20 | 12,150,268 |
| 09 Feb 26 |
94.24000 -0.87 |
95.24 | 94.07 | 95.17 | 11,119,937 |
| 06 Feb 26 |
95.11000 -0.25 |
95.75 | 94.83 | 95.52 | 8,132,271 |
| 05 Feb 26 |
95.36000 +0.43 |
95.95 | 94.70 | 94.93 | 10,909,588 |
| 04 Feb 26 |
94.93000 +2.86 |
95.00 | 91.98 | 92.01 | 19,485,060 |
| 03 Feb 26 |
92.07000 -0.59 |
92.80 | 91.88 | 92.66 | 15,162,510 |
| 02 Feb 26 |
92.66000 -3.72 |
93.42 | 91.51 | 93.10 | 32,136,246 |
| 30 Jan 26 |
96.38000 -0.60 |
97.60 | 96.22 | 96.88 | 13,752,638 |
| 29 Jan 26 |
96.98000 +1.28 |
97.00 | 94.71 | 95.34 | 20,905,474 |
| 28 Jan 26 |
95.70000 +1.44 |
96.13 | 93.80 | 94.26 | 23,571,562 |
| 27 Jan 26 |
94.26000 -0.54 |
95.09 | 94.25 | 94.82 | 14,886,467 |
| 26 Jan 26 |
94.80000 -0.58 |
95.89 | 94.73 | 95.36 | 19,469,436 |
| 23 Jan 26 |
95.38000 -0.87 |
96.41 | 95.24 | 96.41 | 15,781,274 |
| 22 Jan 26 |
96.25000 +0.11 |
96.93 | 96.10 | 96.23 | 9,770,689 |
| 21 Jan 26 |
96.14000 -1.18 |
97.10 | 96.00 | 97.10 | 13,332,291 |
| 20 Jan 26 |
97.32000 +0.82 |
97.44 | 96.27 | 96.50 | 13,021,335 |
| 19 Jan 26 |
96.50000 +0.22 |
96.75 | 95.75 | 96.28 | 12,391,626 |
| 16 Jan 26 |
96.28000 -0.82 |
97.81 | 96.00 | 97.13 | 21,785,954 |
| 15 Jan 26 |
97.10000 -1.93 |
98.95 | 97.00 | 98.95 | 28,476,178 |
| 14 Jan 26 |
99.03000 -1.15 |
100.21 | 99.00 | 100.18 | 26,212,400 |
| 13 Jan 26 |
100.18000 -0.22 |
100.89 | 100.02 | 100.41 | 17,210,814 |
| 12 Jan 26 |
100.40000 +0.28 |
100.59 | 100.00 | 100.44 | 16,118,216 |
| 09 Jan 26 |
100.12000 +0.00 |
100.36 | 99.54 | 100.12 | 18,177,768 |
| 08 Jan 26 |
100.12000 -0.18 |
100.45 | 100.04 | 100.30 | 13,181,669 |
| 07 Jan 26 |
100.30000 -0.36 |
101.02 | 100.22 | 100.59 | 15,691,902 |
| 06 Jan 26 |
100.66000 +0.08 |
100.73 | 100.13 | 100.58 | 15,228,763 |
| 05 Jan 26 |
100.58000 -0.47 |
101.44 | 100.00 | 101.38 | 21,477,952 |
| 31 Dec 25 |
101.05000 +0.70 |
101.13 | 100.35 | 100.35 | 10,708,241 |
| 30 Dec 25 |
100.35000 -0.23 |
100.90 | 100.22 | 100.50 | 8,788,834 |
| 29 Dec 25 |
100.58000 -0.26 |
101.59 | 100.25 | 100.76 | 17,789,608 |
| 26 Dec 25 |
100.84000 +0.33 |
101.11 | 100.12 | 100.30 | 14,736,262 |
| 25 Dec 25 |
100.51000 -1.01 |
101.47 | 100.35 | 101.40 | 17,634,204 |
| 24 Dec 25 |
101.52000 +0.53 |
101.94 | 100.10 | 100.94 | 16,437,369 |
| 23 Dec 25 |
100.99000 -0.17 |
101.29 | 100.82 | 101.00 | 12,770,784 |
| 22 Dec 25 |
101.16000 -1.00 |
102.26 | 100.86 | 102.01 | 20,592,436 |
| 19 Dec 25 |
102.16000 +0.26 |
102.43 | 101.86 | 102.01 | 8,820,683 |
| 18 Dec 25 |
101.90000 -0.41 |
102.54 | 101.80 | 102.20 | 9,791,708 |
| 17 Dec 25 |
102.31000 -0.68 |
102.90 | 101.80 | 102.90 | 11,959,506 |
| 16 Dec 25 |
102.99000 +0.18 |
103.25 | 102.11 | 102.80 | 10,906,930 |
| 15 Dec 25 |
102.81000 -1.55 |
104.44 | 102.80 | 104.40 | 19,547,136 |
| 12 Dec 25 |
104.36000 +0.05 |
104.48 | 103.92 | 104.31 | 15,945,182 |
| 11 Dec 25 |
104.31000 -0.39 |
104.86 | 104.29 | 104.70 | 8,373,928 |
| 10 Dec 25 |
104.70000 -0.22 |
105.00 | 104.46 | 104.77 | 6,707,723 |
| 09 Dec 25 |
104.92000 +0.41 |
105.00 | 104.42 | 104.49 | 10,180,915 |
| 08 Dec 25 |
104.51000 -0.96 |
105.60 | 104.42 | 105.47 | 19,437,392 |
| 05 Dec 25 |
105.47000 -0.64 |
106.33 | 105.05 | 106.20 | 14,601,246 |
| 04 Dec 25 |
106.11000 -0.53 |
106.94 | 105.92 | 106.68 | 11,753,906 |
| 03 Dec 25 |
106.64000 -0.71 |
107.65 | 106.52 | 107.35 | 10,364,736 |
| 02 Dec 25 |
107.35000 +0.30 |
107.60 | 106.78 | 106.87 | 10,478,681 |
| 01 Dec 25 |
107.05000 -0.65 |
107.33 | 106.51 | 106.70 | 17,623,312 |
| 28 Nov 25 |
107.70000 -0.55 |
108.40 | 107.61 | 108.04 | 7,961,801 |
| 27 Nov 25 |
108.25000 -0.72 |
108.79 | 107.82 | 108.58 | 8,538,225 |
| 26 Nov 25 |
108.97000 +0.31 |
109.61 | 108.32 | 108.60 | 9,803,188 |
| 25 Nov 25 |
108.66000 -0.06 |
108.83 | 107.70 | 108.65 | 9,464,490 |
| 24 Nov 25 |
108.72000 +0.24 |
109.20 | 107.50 | 108.48 | 13,552,723 |
| 21 Nov 25 |
108.48000 -0.21 |
109.37 | 108.06 | 108.48 | 15,022,126 |
| 20 Nov 25 |
108.69000 +0.80 |
109.28 | 107.61 | 107.61 | 14,338,886 |
| 19 Nov 25 |
107.89000 +0.08 |
108.13 | 107.47 | 107.79 | 7,711,138 |
| 18 Nov 25 |
107.81000 +1.17 |
107.88 | 106.31 | 106.53 | 11,445,976 |
| 17 Nov 25 |
106.64000 -0.57 |
107.21 | 106.15 | 107.05 | 9,238,290 |
| 14 Nov 25 |
107.21000 -0.12 |
108.00 | 107.16 | 107.34 | 8,539,179 |
| 13 Nov 25 |
107.33000 -1.26 |
108.93 | 106.75 | 108.58 | 14,354,310 |
| 12 Nov 25 |
108.59000 +0.79 |
108.98 | 107.90 | 107.90 | 13,108,523 |
| 11 Nov 25 |
107.80000 +0.06 |
108.00 | 107.44 | 107.86 | 6,841,780 |
| 10 Nov 25 |
107.74000 +0.19 |
107.84 | 106.88 | 107.30 | 6,809,831 |
| 07 Nov 25 |
107.55000 +0.37 |
107.77 | 107.00 | 107.00 | 5,458,728 |
| 06 Nov 25 |
107.18000 -0.02 |
107.57 | 106.71 | 107.21 | 6,053,456 |
| 05 Nov 25 |
107.20000 -0.46 |
108.05 | 107.05 | 107.55 | 6,530,711 |
| 04 Nov 25 |
107.66000 +1.04 |
107.99 | 106.30 | 106.63 | 15,043,690 |
| 03 Nov 25 |
106.62000 +0.83 |
106.75 | 105.50 | 105.70 | 10,907,747 |
| 31 Oct 25 |
105.79000 -0.65 |
106.68 | 105.12 | 106.45 | 14,302,488 |
| 30 Oct 25 |
106.44000 +0.47 |
107.16 | 105.92 | 106.09 | 10,734,685 |
| 29 Oct 25 |
105.97000 -0.69 |
106.69 | 105.90 | 106.61 | 9,048,647 |
| 28 Oct 25 |
106.66000 -0.04 |
107.04 | 106.46 | 106.85 | 6,117,102 |
| 27 Oct 25 |
106.70000 -0.17 |
107.70 | 106.39 | 106.71 | 10,928,762 |
| 24 Oct 25 |
106.87000 +0.18 |
107.30 | 106.59 | 106.70 | 7,856,287 |
| 23 Oct 25 |
106.69000 +0.49 |
106.86 | 106.00 | 106.00 | 8,097,865 |
| 22 Oct 25 |
106.20000 +0.08 |
106.48 | 105.76 | 105.80 | 8,667,782 |
| 21 Oct 25 |
106.12000 -1.66 |
107.47 | 105.71 | 107.11 | 20,182,620 |
| 20 Oct 25 |
107.78000 -0.15 |
107.92 | 106.81 | 107.62 | 8,099,093 |
| 17 Oct 25 |
107.93000 +0.12 |
108.36 | 107.47 | 107.61 | 12,273,683 |
| 16 Oct 25 |
107.81000 +0.69 |
107.90 | 106.81 | 107.13 | 8,057,246 |
| 15 Oct 25 |
107.12000 -0.48 |
107.91 | 106.68 | 107.21 | 8,423,201 |
| 14 Oct 25 |
107.60000 +0.65 |
107.90 | 106.20 | 106.85 | 16,171,982 |
| 13 Oct 25 |
106.95000 +0.36 |
107.44 | 105.68 | 106.20 | 13,797,859 |
| 10 Oct 25 |
106.59000 +1.15 |
106.99 | 104.80 | 105.02 | 17,256,704 |
| 09 Oct 25 |
105.44000 +0.76 |
105.68 | 103.80 | 104.16 | 13,628,543 |
| 30 Sep 25 |
104.68000 -0.60 |
105.15 | 104.51 | 105.12 | 8,351,865 |
| 29 Sep 25 |
105.28000 -0.52 |
105.79 | 104.31 | 105.60 | 12,187,328 |
| 26 Sep 25 |
105.80000 -0.20 |
106.15 | 105.05 | 106.08 | 7,175,135 |
| 25 Sep 25 |
106.00000 -0.52 |
106.66 | 105.68 | 106.41 | 6,912,154 |
| 24 Sep 25 |
106.52000 +0.35 |
106.66 | 105.70 | 105.98 | 10,392,582 |
| 23 Sep 25 |
106.17000 +1.19 |
106.21 | 104.50 | 104.80 | 12,393,648 |
| 22 Sep 25 |
104.98000 -0.46 |
105.68 | 104.85 | 105.42 | 10,777,918 |
| 19 Sep 25 |
105.44000 +0.50 |
105.50 | 104.90 | 104.98 | 8,809,440 |
| 18 Sep 25 |
104.94000 -1.80 |
106.69 | 104.84 | 106.69 | 20,277,464 |
| 17 Sep 25 |
106.74000 -0.26 |
107.28 | 106.51 | 107.00 | 9,440,195 |
| 16 Sep 25 |
107.00000 -0.39 |
107.61 | 106.97 | 107.22 | 8,777,033 |
| 15 Sep 25 |
107.39000 -0.36 |
108.90 | 107.03 | 108.90 | 9,696,810 |
| 12 Sep 25 |
107.75000 -0.55 |
108.51 | 107.53 | 108.19 | 10,187,073 |
| 11 Sep 25 |
108.30000 -0.17 |
108.47 | 107.54 | 108.26 | 12,923,702 |
| 10 Sep 25 |
108.47000 +1.47 |
109.00 | 106.75 | 107.06 | 14,645,917 |
| 09 Sep 25 |
107.00000 -1.11 |
108.25 | 106.84 | 108.00 | 10,339,630 |
| 08 Sep 25 |
108.11000 +1.57 |
108.39 | 106.03 | 106.54 | 18,630,006 |
| 05 Sep 25 |
106.54000 -0.21 |
106.70 | 105.80 | 106.49 | 10,397,389 |
| 04 Sep 25 |
106.75000 -0.64 |
107.19 | 105.50 | 107.19 | 15,538,442 |
| 03 Sep 25 |
107.39000 -0.51 |
108.00 | 107.00 | 108.00 | 11,563,298 |
| 02 Sep 25 |
107.90000 +0.91 |
108.09 | 106.51 | 106.99 | 19,299,956 |
| 01 Sep 25 |
106.99000 -2.51 |
107.50 | 106.60 | 107.46 | 12,262,839 |
| 29 Aug 25 |
109.50000 +0.53 |
109.99 | 108.66 | 109.00 | 16,291,507 |
| 28 Aug 25 |
108.97000 +0.17 |
109.29 | 108.30 | 109.00 | 13,084,132 |
| 27 Aug 25 |
108.80000 -0.82 |
110.20 | 108.75 | 109.82 | 14,911,249 |
| 26 Aug 25 |
109.62000 -0.47 |
110.09 | 109.48 | 110.07 | 11,312,968 |
| 25 Aug 25 |
110.09000 +0.55 |
110.18 | 108.89 | 109.60 | 17,662,564 |
| 22 Aug 25 |
109.54000 +0.52 |
109.59 | 108.59 | 109.01 | 16,853,684 |
| 21 Aug 25 |
109.02000 +1.33 |
109.06 | 107.29 | 107.58 | 21,374,220 |
| 20 Aug 25 |
107.69000 +0.69 |
107.70 | 106.32 | 107.16 | 21,543,284 |
| 19 Aug 25 |
107.00000 -1.19 |
108.54 | 107.00 | 108.36 | 27,490,312 |
| 18 Aug 25 |
108.19000 -0.14 |
108.85 | 107.81 | 108.32 | 17,703,036 |
| 15 Aug 25 |
108.33000 -0.48 |
109.15 | 108.25 | 108.85 | 13,350,639 |
| 14 Aug 25 |
108.81000 -0.41 |
109.56 | 108.80 | 109.23 | 11,010,390 |
| 13 Aug 25 |
109.22000 -0.14 |
109.68 | 108.90 | 109.67 | 11,406,215 |
| 12 Aug 25 |
109.36000 +0.38 |
109.85 | 109.04 | 109.09 | 9,826,050 |
| 11 Aug 25 |
108.98000 -1.01 |
110.18 | 108.85 | 109.77 | 19,561,560 |
| 08 Aug 25 |
109.99000 +2.15 |
110.10 | 108.80 | 108.98 | 23,011,948 |
| 07 Aug 25 |
107.84000 -0.43 |
108.24 | 107.69 | 108.24 | 13,088,049 |
| 06 Aug 25 |
108.27000 -0.80 |
109.11 | 108.05 | 108.78 | 11,299,781 |
| 05 Aug 25 |
109.07000 +0.95 |
109.07 | 107.89 | 108.15 | 10,391,539 |
| 04 Aug 25 |
108.12000 +0.04 |
108.37 | 107.77 | 107.93 | 9,212,275 |
| 01 Aug 25 |
108.08000 -0.48 |
109.18 | 107.66 | 108.68 | 11,336,377 |
| 31 Jul 25 |
108.56000 -0.95 |
109.48 | 108.40 | 109.41 | 10,406,245 |
| 30 Jul 25 |
109.51000 +0.31 |
109.94 | 108.80 | 109.10 | 12,218,911 |
| 29 Jul 25 |
109.20000 -0.18 |
109.58 | 108.81 | 109.40 | 10,098,696 |
| 28 Jul 25 |
109.38000 -0.90 |
110.63 | 109.12 | 110.49 | 14,370,162 |
| 25 Jul 25 |
110.28000 -0.72 |
111.14 | 110.17 | 111.01 | 11,794,813 |
| 24 Jul 25 |
111.00000 -0.38 |
111.42 | 110.84 | 111.41 | 10,973,576 |
| 23 Jul 25 |
111.38000 -0.24 |
112.08 | 111.16 | 111.66 | 10,486,630 |
| 22 Jul 25 |
111.62000 +0.35 |
111.68 | 110.72 | 111.31 | 12,890,115 |
| 21 Jul 25 |
111.27000 -0.42 |
111.69 | 111.16 | 111.50 | 10,556,997 |
| 18 Jul 25 |
111.69000 -0.07 |
111.95 | 111.36 | 111.77 | 10,544,097 |
| 17 Jul 25 |
111.76000 -1.19 |
113.28 | 111.59 | 112.90 | 11,720,473 |
| 16 Jul 25 |
112.95000 +0.53 |
113.33 | 112.43 | 112.43 | 6,274,118 |
| 15 Jul 25 |
112.42000 -0.76 |
113.44 | 112.22 | 113.02 | 6,524,367 |
| 14 Jul 25 |
113.18000 +0.42 |
113.66 | 112.63 | 112.81 | 5,520,608 |
| 11 Jul 25 |
112.76000 +0.36 |
113.99 | 112.03 | 112.36 | 11,729,346 |
| 10 Jul 25 |
112.40000 -1.12 |
113.98 | 112.16 | 113.52 | 10,219,094 |
| 09 Jul 25 |
113.52000 +1.57 |
114.56 | 111.81 | 111.95 | 16,017,694 |
| 08 Jul 25 |
111.95000 -0.29 |
112.51 | 111.54 | 112.24 | 8,520,949 |
| 07 Jul 25 |
112.24000 +0.35 |
112.41 | 111.18 | 111.80 | 6,634,746 |
| 04 Jul 25 |
111.89000 +0.69 |
111.95 | 111.01 | 111.10 | 5,903,871 |
| 03 Jul 25 |
111.20000 -0.69 |
112.11 | 111.00 | 111.90 | 9,666,345 |
| 02 Jul 25 |
111.89000 -0.67 |
112.87 | 111.87 | 112.50 | 5,948,903 |
| 01 Jul 25 |
112.56000 +0.01 |
112.94 | 112.10 | 112.50 | 4,991,976 |
| 30 Jun 25 |
112.55000 +0.38 |
113.10 | 111.58 | 111.60 | 8,143,024 |
| 27 Jun 25 |
112.17000 -1.12 |
114.28 | 111.90 | 113.19 | 10,521,876 |
| 26 Jun 25 |
113.29000 +0.49 |
113.91 | 112.60 | 112.70 | 8,713,514 |
| 25 Jun 25 |
112.80000 +0.12 |
113.08 | 112.07 | 112.38 | 9,225,229 |
| 24 Jun 25 |
112.68000 +0.18 |
113.16 | 112.37 | 112.50 | 8,189,147 |
| 23 Jun 25 |
112.50000 -1.59 |
114.69 | 112.00 | 113.50 | 9,647,910 |
| 20 Jun 25 |
114.09000 +1.39 |
114.35 | 112.40 | 112.52 | 8,587,860 |
| 19 Jun 25 |
112.70000 -0.06 |
112.92 | 111.36 | 112.66 | 6,997,347 |
| 18 Jun 25 |
112.76000 -0.14 |
112.98 | 112.20 | 112.87 | 4,810,070 |
| 17 Jun 25 |
112.90000 -0.16 |
113.30 | 111.98 | 113.08 | 4,713,463 |
| 16 Jun 25 |
113.06000 +0.84 |
113.25 | 112.22 | 112.22 | 6,598,387 |
| 13 Jun 25 |
112.22000 +0.58 |
112.76 | 111.65 | 111.65 | 8,086,252 |
| 12 Jun 25 |
111.64000 -1.72 |
113.57 | 111.56 | 113.36 | 10,583,688 |
| 11 Jun 25 |
113.36000 +0.05 |
113.68 | 113.00 | 113.31 | 6,101,613 |
| 10 Jun 25 |
113.31000 -1.01 |
114.75 | 113.25 | 114.32 | 9,349,870 |
| 09 Jun 25 |
114.32000 -2.29 |
117.08 | 114.15 | 116.50 | 10,303,202 |
| 06 Jun 25 |
116.61000 -1.64 |
116.75 | 115.15 | 116.40 | 7,014,559 |
| 05 Jun 25 |
118.25000 +0.62 |
118.68 | 116.88 | 117.54 | 7,882,898 |
| 04 Jun 25 |
117.63000 -0.05 |
117.98 | 117.26 | 117.60 | 7,956,414 |
| 03 Jun 25 |
117.68000 +0.85 |
117.76 | 116.13 | 116.33 | 8,798,800 |
| 30 May 25 |
116.83000 +1.89 |
116.99 | 114.71 | 114.93 | 8,855,828 |
| 29 May 25 |
114.94000 +0.09 |
115.20 | 114.47 | 114.85 | 5,086,845 |
| 28 May 25 |
114.85000 -1.05 |
116.37 | 114.63 | 115.77 | 5,661,285 |
| 27 May 25 |
115.90000 +1.30 |
116.19 | 114.37 | 114.55 | 8,263,976 |
| 26 May 25 |
114.60000 +0.40 |
114.75 | 113.68 | 114.40 | 5,362,241 |
| 23 May 25 |
114.20000 -0.63 |
115.50 | 114.20 | 114.70 | 5,946,663 |
| 22 May 25 |
114.83000 -0.17 |
115.74 | 114.27 | 115.10 | 6,173,882 |
| 21 May 25 |
115.00000 -0.50 |
115.98 | 114.83 | 115.80 | 5,897,723 |
| 20 May 25 |
115.50000 +1.25 |
116.00 | 114.49 | 114.54 | 9,754,593 |
| 19 May 25 |
114.25000 +0.48 |
114.68 | 113.41 | 113.50 | 6,893,490 |
| 16 May 25 |
113.77000 +0.14 |
113.80 | 112.19 | 113.55 | 8,357,816 |
| 15 May 25 |
113.63000 -0.33 |
114.30 | 113.22 | 113.89 | 7,385,162 |
| 14 May 25 |
113.96000 +0.53 |
114.50 | 113.29 | 113.29 | 10,355,535 |
| 13 May 25 |
113.43000 -0.27 |
113.79 | 112.60 | 113.69 | 8,009,096 |
| 12 May 25 |
113.70000 -0.29 |
114.17 | 113.21 | 113.90 | 7,034,791 |
| 09 May 25 |
113.99000 +0.58 |
114.60 | 113.12 | 113.39 | 9,030,601 |
| 08 May 25 |
113.41000 -0.89 |
114.50 | 113.35 | 113.75 | 6,915,800 |
| 07 May 25 |
114.30000 +1.24 |
114.30 | 112.00 | 113.18 | 12,680,972 |
| 06 May 25 |
113.06000 +0.81 |
113.66 | 110.77 | 112.21 | 9,567,760 |
| 30 Apr 25 |
112.25000 -0.90 |
113.18 | 111.28 | 113.15 | 7,712,478 |
| 29 Apr 25 |
113.15000 +0.89 |
113.45 | 112.02 | 112.26 | 7,412,289 |
| 28 Apr 25 |
112.26000 +1.31 |
113.35 | 110.52 | 110.87 | 11,462,255 |
| 25 Apr 25 |
110.95000 +0.49 |
110.99 | 110.07 | 110.47 | 6,134,259 |
| 24 Apr 25 |
110.46000 -0.38 |
111.04 | 110.01 | 110.50 | 7,310,917 |
| 23 Apr 25 |
110.84000 -2.07 |
112.80 | 110.65 | 112.51 | 12,617,629 |
| 22 Apr 25 |
112.91000 +0.01 |
113.67 | 112.66 | 112.80 | 7,555,542 |
| 21 Apr 25 |
112.90000 -1.89 |
114.74 | 112.46 | 114.29 | 12,118,573 |
| 18 Apr 25 |
114.79000 +0.53 |
114.81 | 113.40 | 113.99 | 8,203,962 |
| 17 Apr 25 |
114.26000 +0.24 |
114.37 | 112.88 | 113.94 | 8,997,716 |
| 16 Apr 25 |
114.02000 +2.27 |
114.16 | 111.24 | 111.70 | 18,695,964 |
| 15 Apr 25 |
111.75000 +1.35 |
111.99 | 110.11 | 110.43 | 12,324,069 |
| 14 Apr 25 |
110.40000 +0.61 |
110.96 | 108.62 | 109.30 | 13,241,179 |
| 11 Apr 25 |
109.79000 -1.11 |
110.39 | 109.12 | 110.29 | 11,488,115 |
| 10 Apr 25 |
110.90000 -1.70 |
111.70 | 109.10 | 111.70 | 17,117,676 |
| 09 Apr 25 |
112.60000 +1.00 |
112.60 | 109.12 | 111.59 | 19,032,072 |
| 08 Apr 25 |
111.60000 +3.15 |
111.70 | 107.50 | 107.99 | 32,276,570 |
| 07 Apr 25 |
108.45000 -0.54 |
109.20 | 104.60 | 106.50 | 36,828,472 |
| 03 Apr 25 |
108.99000 +1.33 |
109.36 | 107.18 | 107.30 | 17,070,516 |
| 02 Apr 25 |
107.66000 +0.66 |
107.88 | 106.60 | 106.89 | 10,374,563 |
| 01 Apr 25 |
107.00000 -0.36 |
107.39 | 106.38 | 107.38 | 10,564,986 |
| 31 Mar 25 |
107.36000 +0.96 |
107.70 | 106.30 | 106.44 | 15,443,300 |
| 28 Mar 25 |
106.40000 -0.11 |
106.70 | 106.01 | 106.63 | 5,805,079 |
| 27 Mar 25 |
106.51000 -0.10 |
107.48 | 106.30 | 106.80 | 9,928,719 |
| 26 Mar 25 |
106.61000 +0.71 |
107.58 | 106.00 | 106.00 | 10,785,916 |
| 25 Mar 25 |
105.90000 +0.20 |
106.27 | 105.39 | 105.88 | 10,327,630 |
| 24 Mar 25 |
105.70000 -0.95 |
107.10 | 105.39 | 106.65 | 18,813,104 |
| 21 Mar 25 |
106.65000 +1.65 |
108.18 | 105.10 | 105.10 | 35,459,488 |
| 20 Mar 25 |
105.00000 -0.81 |
105.88 | 104.60 | 105.80 | 17,738,432 |
| 19 Mar 25 |
105.81000 -0.11 |
106.07 | 105.33 | 106.00 | 9,499,984 |
| 18 Mar 25 |
105.92000 -0.07 |
106.45 | 105.71 | 106.09 | 10,702,326 |
| 17 Mar 25 |
105.99000 -0.52 |
106.66 | 105.81 | 106.55 | 12,874,801 |
| 14 Mar 25 |
106.51000 +0.72 |
107.00 | 105.82 | 105.82 | 15,564,786 |
| 13 Mar 25 |
105.79000 +0.13 |
106.24 | 105.40 | 105.67 | 11,075,364 |
| 12 Mar 25 |
105.66000 -1.56 |
107.00 | 105.29 | 107.00 | 20,084,344 |
| 11 Mar 25 |
107.22000 +0.58 |
107.71 | 106.03 | 106.04 | 10,245,364 |
| 10 Mar 25 |
106.64000 -1.95 |
108.48 | 106.40 | 108.48 | 13,592,088 |
| 07 Mar 25 |
108.59000 +0.62 |
108.59 | 107.13 | 107.90 | 14,109,023 |
| 06 Mar 25 |
107.97000 -0.41 |
108.49 | 107.22 | 108.30 | 17,593,932 |
| 05 Mar 25 |
108.38000 +1.58 |
108.81 | 106.38 | 106.66 | 16,540,992 |
| 04 Mar 25 |
106.80000 +0.57 |
107.00 | 105.72 | 105.77 | 9,956,332 |
| 03 Mar 25 |
106.23000 -0.69 |
107.32 | 105.80 | 106.93 | 15,329,693 |
| 28 Feb 25 |
106.92000 -0.08 |
107.72 | 106.68 | 106.68 | 14,195,015 |
| 27 Feb 25 |
107.00000 -0.70 |
107.61 | 106.56 | 107.50 | 16,836,094 |
| 26 Feb 25 |
107.70000 -1.10 |
109.81 | 107.16 | 109.49 | 21,046,346 |
| 25 Feb 25 |
108.80000 -2.67 |
110.49 | 108.36 | 110.00 | 20,541,760 |
| 24 Feb 25 |
111.47000 -3.03 |
114.55 | 111.06 | 114.50 | 23,052,348 |
| 21 Feb 25 |
114.50000 +4.13 |
116.10 | 110.45 | 110.50 | 35,166,260 |
| 20 Feb 25 |
110.37000 -1.63 |
111.58 | 109.82 | 111.58 | 14,950,195 |
| 19 Feb 25 |
112.00000 +0.01 |
113.25 | 111.58 | 111.90 | 14,300,899 |
| 18 Feb 25 |
111.99000 -1.22 |
114.24 | 111.50 | 113.11 | 15,949,794 |
| 17 Feb 25 |
113.21000 +0.56 |
115.13 | 112.11 | 113.27 | 25,980,850 |
| 14 Feb 25 |
112.65000 +2.04 |
112.94 | 109.71 | 110.49 | 22,747,772 |
| 13 Feb 25 |
110.61000 -0.11 |
112.05 | 110.13 | 110.72 | 16,194,651 |
| 12 Feb 25 |
110.72000 +0.93 |
111.20 | 109.25 | 109.54 | 15,394,118 |
| 11 Feb 25 |
109.79000 -0.21 |
111.67 | 109.00 | 109.77 | 17,838,832 |
| 10 Feb 25 |
110.00000 +1.86 |
113.70 | 108.69 | 108.91 | 34,504,716 |
| 07 Feb 25 |
108.14000 -0.20 |
108.68 | 107.01 | 108.01 | 18,944,852 |
| 06 Feb 25 |
108.34000 +0.04 |
108.60 | 107.76 | 108.19 | 10,146,352 |
| 05 Feb 25 |
108.30000 -2.67 |
110.60 | 107.91 | 110.39 | 13,566,088 |
| 27 Jan 25 |
110.97000 +1.95 |
111.20 | 108.70 | 109.05 | 14,011,137 |
| 24 Jan 25 |
109.02000 -0.53 |
110.20 | 108.75 | 109.31 | 9,878,125 |
| 23 Jan 25 |
109.55000 +1.23 |
111.36 | 108.69 | 108.80 | 13,935,546 |
| 22 Jan 25 |
108.32000 +1.12 |
108.47 | 106.60 | 106.60 | 11,888,834 |
| 21 Jan 25 |
107.20000 -1.30 |
108.50 | 106.88 | 108.49 | 13,194,445 |
| 20 Jan 25 |
108.50000 -0.60 |
110.00 | 108.05 | 108.81 | 9,059,257 |
| 17 Jan 25 |
109.10000 -0.19 |
110.50 | 108.48 | 109.00 | 9,177,756 |
| 16 Jan 25 |
109.29000 +0.90 |
109.85 | 107.99 | 108.40 | 11,422,539 |
| 15 Jan 25 |
108.39000 +0.05 |
109.48 | 107.40 | 107.93 | 11,436,110 |
| 14 Jan 25 |
108.34000 -0.06 |
108.55 | 106.96 | 108.26 | 17,496,588 |
| 13 Jan 25 |
108.40000 -0.90 |
110.46 | 107.29 | 109.00 | 10,647,790 |
| 10 Jan 25 |
109.30000 -0.75 |
110.59 | 108.91 | 110.00 | 8,861,201 |
| 09 Jan 25 |
110.05000 -1.83 |
111.70 | 109.18 | 111.70 | 8,720,920 |
| 08 Jan 25 |
111.88000 +0.65 |
112.48 | 109.83 | 110.60 | 13,695,322 |
| 07 Jan 25 |
111.23000 +0.08 |
111.49 | 108.21 | 110.90 | 15,475,292 |
| 06 Jan 25 |
111.15000 -2.93 |
115.35 | 110.27 | 114.47 | 16,994,942 |
| 03 Jan 25 |
114.08000 -0.92 |
114.90 | 112.62 | 114.11 | 11,255,924 |
| 02 Jan 25 |
115.00000 -3.16 |
118.65 | 113.55 | 117.92 | 15,127,657 |
| 31 Dec 24 |
118.16000 +1.80 |
119.51 | 116.01 | 116.23 | 15,282,087 |
| 30 Dec 24 |
116.36000 +1.76 |
116.78 | 114.14 | 114.25 | 11,718,106 |
| 27 Dec 24 |
114.60000 +0.22 |
114.88 | 113.65 | 114.36 | 5,378,096 |
| 26 Dec 24 |
114.38000 -1.21 |
115.57 | 113.03 | 115.50 | 12,050,699 |
| 25 Dec 24 |
115.59000 +0.70 |
116.88 | 114.50 | 114.78 | 10,741,464 |
| 24 Dec 24 |
114.89000 +1.04 |
115.50 | 113.04 | 113.41 | 10,244,629 |
| 23 Dec 24 |
113.85000 +2.45 |
114.50 | 111.43 | 111.43 | 10,650,536 |
| 20 Dec 24 |
111.40000 -2.45 |
113.70 | 111.10 | 113.00 | 12,321,388 |
| 19 Dec 24 |
113.85000 -0.13 |
114.99 | 112.68 | 113.60 | 9,860,900 |
| 18 Dec 24 |
113.98000 +2.70 |
114.78 | 111.18 | 111.18 | 11,277,282 |
| 17 Dec 24 |
111.28000 -0.87 |
114.98 | 111.11 | 112.84 | 14,057,773 |
| 16 Dec 24 |
112.15000 +3.36 |
113.00 | 108.60 | 108.63 | 25,034,576 |
| 13 Dec 24 |
108.79000 +1.09 |
109.65 | 107.08 | 107.70 | 18,029,084 |
| 12 Dec 24 |
107.70000 +1.12 |
107.78 | 106.20 | 106.39 | 9,215,483 |
| 11 Dec 24 |
106.58000 -0.32 |
107.12 | 106.06 | 106.60 | 8,776,183 |
| 10 Dec 24 |
106.90000 -0.39 |
108.00 | 106.33 | 107.30 | 17,127,132 |
| 09 Dec 24 |
107.29000 +0.07 |
108.52 | 106.30 | 107.23 | 11,180,209 |
| 06 Dec 24 |
107.22000 -0.23 |
108.20 | 107.00 | 107.00 | 9,782,535 |
| 05 Dec 24 |
107.45000 -0.65 |
108.57 | 107.11 | 108.00 | 9,174,921 |
| 04 Dec 24 |
108.10000 +1.14 |
108.66 | 106.60 | 106.85 | 11,719,547 |
| 03 Dec 24 |
106.96000 +1.49 |
107.09 | 104.98 | 105.30 | 11,342,875 |
| 02 Dec 24 |
105.47000 -0.91 |
106.28 | 104.81 | 105.90 | 10,717,658 |
| 29 Nov 24 |
106.38000 +0.33 |
108.13 | 105.70 | 106.11 | 13,458,340 |
| 28 Nov 24 |
106.05000 -0.31 |
106.60 | 105.40 | 105.92 | 8,243,346 |
| 27 Nov 24 |
106.36000 +0.94 |
106.69 | 105.15 | 105.42 | 12,861,649 |
| 26 Nov 24 |
105.42000 +1.72 |
105.60 | 103.22 | 103.50 | 13,297,139 |
| 25 Nov 24 |
103.70000 +0.30 |
104.98 | 102.88 | 103.30 | 9,893,145 |
| 22 Nov 24 |
103.40000 -0.17 |
104.20 | 103.16 | 103.38 | 9,955,074 |
| 21 Nov 24 |
103.57000 -0.31 |
104.38 | 103.23 | 103.58 | 6,438,912 |
| 20 Nov 24 |
103.88000 +0.20 |
104.18 | 102.32 | 103.17 | 10,908,884 |
| 19 Nov 24 |
103.68000 -0.99 |
104.50 | 102.88 | 104.40 | 12,437,915 |
| 18 Nov 24 |
104.67000 -0.36 |
106.80 | 104.01 | 104.60 | 19,034,784 |
| 15 Nov 24 |
105.03000 +1.37 |
108.00 | 103.22 | 103.40 | 26,765,828 |
| 14 Nov 24 |
103.66000 -1.37 |
104.60 | 102.81 | 103.77 | 16,544,878 |
| 13 Nov 24 |
105.03000 +4.18 |
106.60 | 100.50 | 100.57 | 36,595,256 |
| 12 Nov 24 |
100.85000 -1.19 |
102.11 | 100.52 | 101.97 | 15,235,405 |
| 11 Nov 24 |
102.04000 -0.77 |
102.60 | 101.70 | 102.60 | 13,011,050 |
| 08 Nov 24 |
102.81000 -0.05 |
103.44 | 102.00 | 102.86 | 16,620,841 |
| 07 Nov 24 |
102.86000 +0.63 |
102.86 | 101.51 | 101.99 | 15,358,704 |
| 06 Nov 24 |
102.23000 -0.62 |
102.94 | 102.03 | 102.54 | 14,555,037 |
| 05 Nov 24 |
102.85000 +0.03 |
102.85 | 102.06 | 102.39 | 17,055,124 |
| 04 Nov 24 |
102.82000 -0.58 |
103.74 | 102.00 | 103.45 | 10,579,384 |
| 01 Nov 24 |
103.40000 +0.75 |
103.68 | 102.19 | 102.50 | 13,061,678 |
| 31 Oct 24 |
102.65000 +0.47 |
103.14 | 102.12 | 102.12 | 12,874,888 |
| 30 Oct 24 |
102.18000 -0.02 |
102.45 | 101.62 | 101.91 | 9,243,335 |
| 29 Oct 24 |
102.20000 -0.09 |
102.68 | 101.00 | 102.37 | 16,492,850 |
| 28 Oct 24 |
102.29000 +0.36 |
102.33 | 101.40 | 101.88 | 11,623,270 |
| 25 Oct 24 |
101.93000 -0.29 |
102.58 | 101.33 | 102.01 | 16,123,408 |
| 24 Oct 24 |
102.22000 -2.13 |
103.79 | 101.65 | 103.79 | 20,944,594 |
| 23 Oct 24 |
104.35000 -0.03 |
105.00 | 103.88 | 104.38 | 12,212,175 |
| 22 Oct 24 |
104.38000 -1.92 |
105.56 | 103.80 | 105.43 | 21,340,816 |
| 21 Oct 24 |
106.30000 -0.80 |
107.13 | 105.38 | 107.11 | 15,625,260 |
| 18 Oct 24 |
107.10000 +1.46 |
108.17 | 105.07 | 105.62 | 12,989,301 |
| 17 Oct 24 |
105.64000 -1.45 |
107.90 | 105.46 | 107.77 | 10,014,954 |
| 16 Oct 24 |
107.09000 -0.55 |
108.31 | 106.47 | 107.13 | 8,398,258 |
| 15 Oct 24 |
107.64000 -3.16 |
110.68 | 107.58 | 110.50 | 13,333,402 |
| 14 Oct 24 |
110.80000 +2.23 |
111.70 | 107.94 | 107.94 | 18,497,872 |
| 11 Oct 24 |
108.57000 -0.23 |
110.00 | 106.90 | 108.00 | 18,020,088 |
| 10 Oct 24 |
108.80000 +2.18 |
111.50 | 106.58 | 106.62 | 25,762,476 |
| 09 Oct 24 |
106.62000 -3.52 |
110.00 | 105.70 | 108.50 | 25,177,754 |
| 08 Oct 24 |
110.14000 +0.44 |
119.00 | 106.71 | 118.01 | 45,017,988 |
| 30 Sep 24 |
109.70000 +5.41 |
111.80 | 103.61 | 105.01 | 49,796,180 |
| 27 Sep 24 |
104.29000 -0.64 |
105.30 | 101.37 | 104.99 | 27,837,740 |
| 26 Sep 24 |
104.93000 +1.03 |
105.00 | 103.31 | 103.90 | 11,274,690 |
| 25 Sep 24 |
103.90000 -0.29 |
108.00 | 103.56 | 104.99 | 12,272,228 |
| 24 Sep 24 |
104.19000 +3.14 |
104.90 | 100.88 | 101.40 | 11,769,792 |
| 23 Sep 24 |
101.05000 -0.35 |
101.70 | 100.86 | 100.96 | 5,394,560 |
| 20 Sep 24 |
101.40000 +1.48 |
101.45 | 98.96 | 99.90 | 6,413,727 |
| 19 Sep 24 |
99.92000 -0.79 |
100.84 | 99.66 | 100.75 | 6,878,554 |
| 18 Sep 24 |
100.71000 +0.46 |
101.41 | 100.26 | 100.26 | 5,039,200 |
| 13 Sep 24 |
100.25000 +1.39 |
100.70 | 98.78 | 98.80 | 7,782,451 |
| 12 Sep 24 |
98.86000 -0.56 |
99.78 | 98.10 | 99.60 | 6,518,768 |
| 11 Sep 24 |
99.42000 -2.50 |
102.18 | 99.22 | 101.92 | 9,615,901 |
| 10 Sep 24 |
101.92000 +1.66 |
102.35 | 100.20 | 100.27 | 6,995,548 |
| 09 Sep 24 |
100.26000 -1.64 |
102.49 | 100.01 | 101.60 | 7,497,566 |
| 06 Sep 24 |
101.90000 +0.24 |
102.50 | 101.45 | 101.67 | 6,026,542 |
| 05 Sep 24 |
101.66000 -1.12 |
103.50 | 101.00 | 103.36 | 7,426,604 |
| 04 Sep 24 |
102.78000 -0.41 |
103.39 | 102.18 | 102.60 | 5,486,895 |
| 03 Sep 24 |
103.19000 +0.29 |
103.48 | 101.85 | 102.95 | 7,348,128 |
| 02 Sep 24 |
102.90000 -2.09 |
103.37 | 101.50 | 102.50 | 6,908,835 |
| 30 Aug 24 |
104.99000 -1.41 |
106.49 | 103.89 | 106.01 | 13,134,399 |
| 29 Aug 24 |
106.40000 -1.30 |
107.85 | 105.64 | 107.55 | 7,366,557 |
| 28 Aug 24 |
107.70000 +0.03 |
108.02 | 106.50 | 107.50 | 5,940,583 |
| 27 Aug 24 |
107.67000 +1.62 |
108.20 | 105.74 | 106.05 | 9,200,980 |
| 26 Aug 24 |
106.05000 +0.49 |
106.49 | 104.81 | 105.46 | 6,008,757 |
| 23 Aug 24 |
105.56000 +0.01 |
106.46 | 104.75 | 105.32 | 6,841,369 |
| 22 Aug 24 |
105.55000 +1.05 |
105.58 | 104.20 | 104.33 | 6,312,452 |
| 21 Aug 24 |
104.50000 -0.65 |
105.16 | 103.40 | 104.74 | 5,123,632 |
| 20 Aug 24 |
105.15000 +0.25 |
105.79 | 104.38 | 104.91 | 6,364,707 |
| 19 Aug 24 |
104.90000 +0.04 |
105.29 | 104.30 | 104.87 | 5,328,036 |
| 16 Aug 24 |
104.86000 -0.08 |
105.44 | 104.42 | 104.94 | 5,472,447 |
| 15 Aug 24 |
104.94000 +1.98 |
104.94 | 102.70 | 102.80 | 9,275,754 |
| 14 Aug 24 |
102.96000 +2.26 |
103.70 | 100.44 | 100.70 | 12,166,873 |
| 13 Aug 24 |
100.70000 +0.56 |
100.98 | 100.00 | 100.00 | 7,146,722 |
| 12 Aug 24 |
100.14000 -1.86 |
101.95 | 99.88 | 101.83 | 11,713,589 |
| 09 Aug 24 |
102.00000 -1.94 |
104.16 | 100.73 | 103.95 | 16,414,520 |
| 08 Aug 24 |
103.94000 +0.00 |
104.60 | 103.41 | 103.94 | 5,644,377 |
| 07 Aug 24 |
103.94000 -0.55 |
105.40 | 103.70 | 104.18 | 6,613,681 |
| 06 Aug 24 |
104.49000 -0.94 |
105.80 | 102.66 | 105.70 | 10,776,283 |
| 05 Aug 24 |
105.43000 -1.16 |
107.50 | 105.18 | 106.50 | 7,155,356 |
| 02 Aug 24 |
106.59000 +1.57 |
107.10 | 104.75 | 104.77 | 9,036,716 |
| 01 Aug 24 |
105.02000 -0.10 |
105.95 | 104.61 | 104.68 | 8,011,681 |
| 31 Jul 24 |
105.12000 -2.55 |
108.06 | 104.25 | 107.50 | 14,608,190 |
| 30 Jul 24 |
107.67000 +1.07 |
108.13 | 105.83 | 106.01 | 8,241,900 |
| 29 Jul 24 |
106.60000 +0.60 |
107.20 | 104.03 | 105.50 | 12,925,477 |
| 26 Jul 24 |
106.00000 -4.98 |
110.94 | 104.99 | 110.94 | 17,158,960 |
| 25 Jul 24 |
110.98000 -1.00 |
112.69 | 109.90 | 111.89 | 8,825,287 |
| 24 Jul 24 |
111.98000 +1.02 |
112.45 | 110.00 | 110.60 | 8,278,018 |
| 23 Jul 24 |
110.96000 +0.77 |
112.15 | 109.31 | 109.79 | 9,386,913 |
| 22 Jul 24 |
110.19000 -3.01 |
113.99 | 109.00 | 112.54 | 14,154,232 |
| 19 Jul 24 |
113.20000 +1.16 |
113.40 | 111.15 | 111.80 | 10,147,996 |
| 18 Jul 24 |
112.04000 +3.40 |
112.88 | 108.10 | 108.17 | 14,303,984 |
| 17 Jul 24 |
108.64000 -1.86 |
110.69 | 107.80 | 110.50 | 9,188,603 |
| 16 Jul 24 |
110.50000 +1.30 |
110.50 | 108.95 | 108.99 | 7,306,870 |
| 15 Jul 24 |
109.20000 +1.29 |
109.95 | 107.61 | 107.68 | 8,190,419 |
| 12 Jul 24 |
107.91000 +0.71 |
108.20 | 106.31 | 106.70 | 8,172,871 |
| 11 Jul 24 |
107.20000 -0.36 |
107.90 | 105.88 | 107.30 | 7,022,564 |
| 10 Jul 24 |
107.56000 -1.22 |
109.40 | 106.69 | 108.38 | 7,984,513 |
| 09 Jul 24 |
108.78000 -0.63 |
109.99 | 108.30 | 109.30 | 8,214,673 |
| 08 Jul 24 |
109.41000 +1.41 |
109.92 | 106.70 | 107.40 | 11,169,302 |
| 05 Jul 24 |
108.00000 -1.15 |
109.84 | 106.20 | 109.22 | 11,286,990 |
| 04 Jul 24 |
109.15000 -1.06 |
110.39 | 108.05 | 109.60 | 9,241,848 |
| 03 Jul 24 |
110.21000 +1.29 |
110.59 | 108.76 | 108.77 | 9,890,390 |
| 02 Jul 24 |
108.92000 +1.46 |
109.46 | 106.88 | 106.88 | 9,409,990 |
| 01 Jul 24 |
107.46000 -0.04 |
109.42 | 106.52 | 107.12 | 15,202,304 |
| 28 Jun 24 |
107.50000 +2.71 |
107.75 | 104.30 | 104.35 | 15,066,325 |
| 27 Jun 24 |
104.79000 +2.13 |
105.00 | 102.32 | 102.66 | 15,155,414 |
| 26 Jun 24 |
102.66000 +0.26 |
103.30 | 101.60 | 102.10 | 6,488,679 |
| 25 Jun 24 |
102.40000 -0.10 |
102.82 | 101.54 | 102.32 | 8,477,921 |
| 24 Jun 24 |
102.50000 -0.05 |
103.33 | 102.00 | 102.55 | 9,522,619 |
| 21 Jun 24 |
102.55000 +1.05 |
102.98 | 101.13 | 101.35 | 9,694,957 |
| 20 Jun 24 |
101.50000 +0.06 |
101.78 | 100.90 | 101.44 | 7,978,389 |
| 19 Jun 24 |
101.44000 +1.48 |
101.50 | 99.94 | 100.00 | 11,621,674 |
| 18 Jun 24 |
99.96000 +1.06 |
100.11 | 98.18 | 98.86 | 12,907,997 |
| 17 Jun 24 |
98.90000 -2.08 |
100.69 | 98.83 | 100.40 | 12,349,768 |
| 14 Jun 24 |
100.98000 -0.33 |
101.79 | 99.63 | 101.05 | 12,489,866 |
| 13 Jun 24 |
101.31000 +0.91 |
101.41 | 99.64 | 100.25 | 9,583,611 |
| 12 Jun 24 |
100.40000 -0.18 |
100.61 | 99.61 | 100.31 | 7,515,991 |
| 11 Jun 24 |
100.58000 -0.42 |
101.78 | 99.51 | 101.20 | 8,377,962 |
| 07 Jun 24 |
101.00000 +0.48 |
101.36 | 100.10 | 100.45 | 8,478,048 |
| 06 Jun 24 |
100.52000 -1.16 |
102.01 | 99.31 | 99.99 | 13,665,724 |
| 05 Jun 24 |
101.68000 -0.42 |
103.00 | 101.10 | 102.07 | 12,997,209 |
| 04 Jun 24 |
102.10000 +0.21 |
102.35 | 101.49 | 101.80 | 11,588,099 |
| 03 Jun 24 |
101.89000 +1.69 |
102.14 | 100.21 | 100.21 | 13,716,788 |
| 31 May 24 |
100.20000 -0.16 |
100.85 | 99.56 | 100.55 | 8,441,178 |
| 30 May 24 |
100.36000 +0.56 |
100.85 | 99.40 | 99.60 | 10,583,245 |
| 29 May 24 |
99.80000 +0.05 |
100.00 | 99.04 | 99.80 | 6,660,513 |
| 28 May 24 |
99.75000 -0.58 |
100.55 | 99.51 | 100.00 | 7,058,250 |
| 27 May 24 |
100.33000 +2.27 |
100.58 | 98.10 | 98.18 | 16,007,904 |
| 24 May 24 |
98.06000 -0.23 |
98.98 | 97.96 | 98.17 | 8,778,930 |
| 23 May 24 |
98.29000 -0.23 |
98.59 | 97.55 | 98.40 | 7,471,586 |
| 22 May 24 |
98.52000 -0.34 |
99.29 | 98.24 | 98.98 | 9,733,024 |
| 21 May 24 |
98.86000 +0.84 |
99.29 | 97.80 | 97.89 | 12,999,700 |
| 20 May 24 |
98.02000 -0.15 |
98.16 | 96.80 | 98.10 | 22,208,904 |
| 17 May 24 |
98.17000 -0.73 |
98.89 | 97.60 | 98.89 | 14,356,827 |
| 16 May 24 |
98.90000 -1.13 |
100.03 | 98.60 | 100.03 | 14,165,972 |
| 15 May 24 |
100.03000 -0.22 |
100.55 | 99.21 | 100.03 | 9,779,182 |
| 14 May 24 |
100.25000 -0.74 |
101.10 | 100.05 | 101.00 | 7,640,515 |
| 13 May 24 |
100.99000 -0.41 |
101.42 | 100.49 | 100.84 | 9,386,292 |
| 10 May 24 |
101.40000 +1.10 |
101.85 | 99.50 | 100.20 | 18,938,656 |
| 09 May 24 |
100.30000 -0.73 |
101.25 | 99.88 | 100.90 | 16,312,004 |
| 08 May 24 |
101.03000 -0.09 |
101.58 | 100.28 | 101.12 | 10,084,664 |
| 07 May 24 |
101.12000 +0.32 |
101.72 | 100.40 | 100.94 | 11,139,927 |
| 06 May 24 |
100.80000 -1.87 |
103.04 | 100.20 | 103.00 | 27,815,172 |
| 30 Apr 24 |
102.67000 -0.12 |
104.10 | 102.53 | 102.80 | 10,443,808 |
| 29 Apr 24 |
102.79000 -0.87 |
103.67 | 102.11 | 103.67 | 15,183,468 |
| 26 Apr 24 |
103.66000 -0.64 |
105.00 | 103.20 | 104.30 | 12,149,870 |
| 25 Apr 24 |
104.30000 -0.55 |
104.97 | 103.70 | 104.80 | 5,362,202 |
| 24 Apr 24 |
104.85000 +0.19 |
105.35 | 104.30 | 104.66 | 6,269,805 |
| 23 Apr 24 |
104.66000 -1.47 |
106.50 | 104.10 | 106.05 | 8,550,791 |
| 22 Apr 24 |
106.13000 -0.63 |
108.00 | 105.89 | 106.73 | 6,944,291 |
| 19 Apr 24 |
106.76000 +1.61 |
107.08 | 104.81 | 104.85 | 8,737,718 |
| 18 Apr 24 |
105.15000 -0.95 |
107.69 | 104.95 | 105.76 | 8,043,276 |
| 17 Apr 24 |
106.10000 +0.90 |
106.30 | 103.38 | 104.90 | 7,928,614 |
| 16 Apr 24 |
105.20000 +0.36 |
105.86 | 104.32 | 104.90 | 9,341,923 |
| 15 Apr 24 |
104.84000 +3.79 |
104.98 | 101.00 | 101.05 | 13,126,227 |
| 12 Apr 24 |
101.05000 -1.97 |
103.40 | 100.80 | 103.02 | 12,663,156 |
| 11 Apr 24 |
103.02000 -1.66 |
104.94 | 102.92 | 104.39 | 8,552,653 |
| 10 Apr 24 |
104.68000 -0.08 |
105.89 | 104.09 | 104.44 | 6,399,735 |
| 09 Apr 24 |
104.76000 -0.85 |
105.79 | 103.80 | 105.40 | 6,680,421 |
| 08 Apr 24 |
105.61000 +1.06 |
106.25 | 104.02 | 104.15 | 7,983,088 |
| 03 Apr 24 |
104.55000 +0.11 |
104.95 | 103.69 | 104.10 | 6,893,096 |
| 02 Apr 24 |
104.44000 -0.15 |
105.34 | 104.20 | 104.40 | 6,004,848 |
| 01 Apr 24 |
104.59000 -1.17 |
105.96 | 104.46 | 105.77 | 9,064,253 |
| 29 Mar 24 |
105.76000 -0.33 |
106.88 | 104.88 | 105.88 | 7,991,402 |
| 28 Mar 24 |
106.09000 +0.78 |
106.15 | 104.42 | 105.10 | 6,789,999 |
| 27 Mar 24 |
105.31000 +1.30 |
106.48 | 103.50 | 103.99 | 11,737,357 |
| 26 Mar 24 |
104.01000 +0.01 |
104.76 | 103.38 | 103.38 | 7,058,830 |
| 25 Mar 24 |
104.00000 -1.39 |
105.95 | 103.86 | 105.00 | 10,521,011 |
| 22 Mar 24 |
105.39000 +2.71 |
106.27 | 101.73 | 103.12 | 13,409,924 |
| 21 Mar 24 |
102.68000 -1.06 |
103.78 | 102.50 | 103.40 | 7,381,957 |
| 20 Mar 24 |
103.74000 +0.56 |
104.50 | 102.71 | 103.00 | 8,316,226 |
| 19 Mar 24 |
103.18000 +0.05 |
103.89 | 101.90 | 103.00 | 9,406,731 |
| 18 Mar 24 |
103.13000 +1.03 |
103.77 | 101.66 | 102.10 | 9,834,190 |
| 15 Mar 24 |
102.10000 -0.66 |
102.76 | 101.23 | 102.76 | 7,961,670 |
| 14 Mar 24 |
102.76000 +0.76 |
103.29 | 101.76 | 102.01 | 7,978,357 |
| 13 Mar 24 |
102.00000 -0.77 |
102.90 | 101.01 | 102.52 | 12,853,566 |
| 12 Mar 24 |
102.77000 -4.12 |
107.11 | 102.50 | 106.68 | 16,796,720 |
| 11 Mar 24 |
106.89000 -1.61 |
108.69 | 106.00 | 108.00 | 9,726,509 |
| 08 Mar 24 |
108.50000 +3.04 |
109.18 | 104.56 | 104.98 | 12,338,247 |
| 07 Mar 24 |
105.46000 -0.13 |
105.96 | 104.30 | 104.99 | 7,997,986 |
| 06 Mar 24 |
105.59000 +0.59 |
106.50 | 104.67 | 105.00 | 11,090,669 |
| 05 Mar 24 |
105.00000 +0.99 |
105.21 | 103.52 | 104.20 | 11,158,318 |
| 04 Mar 24 |
104.01000 +2.08 |
104.52 | 101.41 | 101.63 | 13,064,525 |
| 01 Mar 24 |
101.93000 -0.07 |
102.61 | 101.41 | 101.54 | 9,090,282 |
| 29 Feb 24 |
102.00000 +0.40 |
102.12 | 101.00 | 101.10 | 10,063,240 |
| 28 Feb 24 |
101.60000 -1.86 |
103.26 | 100.50 | 103.00 | 17,142,916 |
| 27 Feb 24 |
103.46000 +0.30 |
103.59 | 102.58 | 103.15 | 7,329,947 |
| 26 Feb 24 |
103.16000 -1.52 |
104.92 | 102.68 | 104.01 | 8,230,600 |
| 23 Feb 24 |
104.68000 -2.05 |
106.59 | 104.35 | 106.57 | 9,100,888 |
| 22 Feb 24 |
106.73000 +1.58 |
107.08 | 105.19 | 105.90 | 9,415,281 |
| 21 Feb 24 |
105.15000 -0.85 |
106.54 | 104.95 | 105.85 | 9,499,320 |
| 20 Feb 24 |
106.00000 +2.05 |
106.96 | 103.43 | 103.98 | 14,406,740 |
| 19 Feb 24 |
103.95000 +2.75 |
104.04 | 99.47 | 100.53 | 11,643,888 |
| 08 Feb 24 |
101.20000 -0.20 |
101.20 | 99.00 | 101.03 | 11,343,206 |
| 07 Feb 24 |
101.40000 -0.05 |
101.68 | 99.42 | 101.00 | 12,866,062 |
| 06 Feb 24 |
101.45000 -2.04 |
104.39 | 100.65 | 103.44 | 14,328,420 |
| 05 Feb 24 |
103.49000 +1.61 |
104.04 | 101.85 | 102.19 | 10,913,928 |
| 02 Feb 24 |
101.88000 +1.02 |
102.80 | 100.00 | 100.86 | 10,046,670 |
| 01 Feb 24 |
100.86000 -1.57 |
102.37 | 100.00 | 101.00 | 8,441,946 |
| 31 Jan 24 |
102.43000 +1.23 |
102.98 | 99.79 | 100.87 | 8,711,121 |
| 30 Jan 24 |
101.20000 -1.65 |
103.36 | 101.10 | 102.50 | 8,029,396 |
| 29 Jan 24 |
102.85000 +1.45 |
105.01 | 100.77 | 100.82 | 13,116,029 |
| 26 Jan 24 |
101.40000 +0.89 |
102.28 | 98.63 | 99.60 | 11,537,126 |
| 25 Jan 24 |
100.51000 +3.41 |
101.00 | 96.41 | 97.10 | 16,651,174 |
| 24 Jan 24 |
97.10000 +1.82 |
97.66 | 94.85 | 95.00 | 7,969,721 |
| 23 Jan 24 |
95.28000 -1.68 |
96.69 | 94.66 | 96.69 | 7,829,549 |
| 22 Jan 24 |
96.96000 -1.20 |
98.40 | 96.27 | 98.16 | 8,965,460 |
| 19 Jan 24 |
98.16000 -0.02 |
98.46 | 97.00 | 97.60 | 6,465,471 |
| 18 Jan 24 |
98.18000 +2.29 |
98.50 | 94.40 | 95.58 | 10,050,967 |
| 17 Jan 24 |
95.89000 -0.85 |
97.11 | 95.77 | 96.74 | 6,415,322 |
| 16 Jan 24 |
96.74000 +0.09 |
97.15 | 95.84 | 96.65 | 6,633,706 |
| 15 Jan 24 |
96.65000 +1.35 |
97.10 | 95.00 | 95.19 | 6,093,728 |
| 12 Jan 24 |
95.30000 -0.06 |
96.10 | 94.12 | 94.70 | 5,573,162 |
| 11 Jan 24 |
95.36000 -1.17 |
96.31 | 93.69 | 96.21 | 8,826,628 |
| 10 Jan 24 |
96.53000 -1.33 |
98.48 | 96.23 | 97.69 | 6,293,660 |
| 09 Jan 24 |
97.86000 -0.53 |
98.46 | 96.59 | 98.20 | 6,751,872 |
| 08 Jan 24 |
98.39000 +0.14 |
98.56 | 97.01 | 97.73 | 8,298,194 |
| 05 Jan 24 |
98.25000 -0.94 |
99.70 | 97.37 | 99.20 | 8,802,163 |
| 04 Jan 24 |
99.19000 +1.29 |
99.45 | 97.20 | 97.66 | 9,459,060 |
| 03 Jan 24 |
97.90000 -0.83 |
99.50 | 97.10 | 98.58 | 8,345,920 |
| 02 Jan 24 |
98.73000 -0.75 |
99.79 | 97.66 | 98.70 | 8,018,869 |
| 29 Dec 23 |
99.48000 +1.89 |
99.70 | 96.11 | 97.26 | 12,157,745 |
| 28 Dec 23 |
97.59000 -1.50 |
101.10 | 96.70 | 99.05 | 18,075,238 |
| 27 Dec 23 |
99.09000 +2.29 |
99.49 | 96.01 | 96.69 | 12,972,643 |
| 26 Dec 23 |
96.80000 +1.50 |
97.16 | 94.90 | 94.99 | 10,280,145 |
| 25 Dec 23 |
95.30000 +0.95 |
95.50 | 92.88 | 94.35 | 8,287,147 |
| 22 Dec 23 |
94.35000 +1.87 |
94.98 | 92.20 | 92.32 | 8,942,783 |
| 21 Dec 23 |
92.48000 -1.59 |
94.44 | 91.80 | 93.92 | 8,692,657 |
| 20 Dec 23 |
94.07000 -1.03 |
95.29 | 94.00 | 95.07 | 5,237,996 |
| 19 Dec 23 |
95.10000 +1.71 |
95.55 | 93.06 | 93.06 | 9,822,888 |
| 18 Dec 23 |
93.39000 +0.74 |
93.44 | 92.13 | 92.26 | 6,908,851 |
| 15 Dec 23 |
92.65000 -0.35 |
93.50 | 92.46 | 92.79 | 5,711,010 |
| 14 Dec 23 |
93.00000 +0.52 |
94.00 | 92.23 | 92.39 | 8,012,287 |
| 13 Dec 23 |
92.48000 -0.02 |
92.89 | 92.10 | 92.10 | 5,691,559 |
| 12 Dec 23 |
92.50000 -0.10 |
93.00 | 92.00 | 92.63 | 6,239,836 |
| 11 Dec 23 |
92.60000 +0.87 |
92.98 | 90.90 | 91.46 | 7,866,411 |
| 08 Dec 23 |
91.73000 +0.78 |
92.30 | 90.12 | 90.80 | 6,034,756 |
| 07 Dec 23 |
90.95000 +0.28 |
91.59 | 90.44 | 90.60 | 4,038,487 |
| 06 Dec 23 |
90.67000 -0.83 |
91.78 | 90.02 | 91.07 | 4,436,309 |
| 05 Dec 23 |
91.50000 -0.70 |
92.79 | 91.46 | 92.30 | 6,707,459 |
| 04 Dec 23 |
92.20000 -0.48 |
93.28 | 91.81 | 92.65 | 4,790,254 |
| 01 Dec 23 |
92.68000 +1.70 |
92.82 | 90.49 | 91.08 | 13,794,763 |
| 30 Nov 23 |
90.98000 +2.47 |
91.08 | 88.51 | 88.70 | 14,121,859 |
| 29 Nov 23 |
88.51000 +0.28 |
88.67 | 87.35 | 88.20 | 5,404,394 |
| 28 Nov 23 |
88.23000 -0.57 |
89.07 | 88.02 | 88.60 | 5,578,570 |
| 27 Nov 23 |
88.80000 -1.57 |
90.18 | 88.00 | 90.02 | 7,383,386 |
| 24 Nov 23 |
90.37000 +0.49 |
90.55 | 89.50 | 90.10 | 7,695,330 |
| 23 Nov 23 |
89.88000 +0.20 |
90.05 | 88.70 | 89.31 | 6,804,557 |
| 22 Nov 23 |
89.68000 +1.40 |
90.24 | 88.01 | 88.02 | 12,985,516 |
| 21 Nov 23 |
88.28000 -0.57 |
88.84 | 88.00 | 88.84 | 10,531,720 |
| 20 Nov 23 |
88.85000 -0.58 |
89.58 | 88.79 | 89.35 | 7,760,433 |
| 17 Nov 23 |
89.43000 -1.17 |
90.20 | 89.00 | 90.00 | 11,162,729 |
| 16 Nov 23 |
90.60000 +0.36 |
90.66 | 88.88 | 90.22 | 12,201,627 |
| 15 Nov 23 |
90.24000 -0.54 |
91.02 | 90.02 | 90.98 | 9,502,156 |
| 14 Nov 23 |
90.78000 -0.22 |
91.23 | 90.47 | 91.10 | 4,665,415 |
| 13 Nov 23 |
91.00000 +0.20 |
91.30 | 90.60 | 90.80 | 5,406,617 |
| 10 Nov 23 |
90.80000 +0.00 |
91.08 | 90.09 | 90.90 | 7,878,273 |
| 09 Nov 23 |
90.80000 -0.68 |
91.27 | 90.55 | 90.91 | 7,770,987 |
| 08 Nov 23 |
91.48000 +0.34 |
91.67 | 90.04 | 90.85 | 13,906,672 |
| 07 Nov 23 |
91.14000 -0.01 |
91.45 | 90.01 | 90.88 | 13,204,964 |
| 06 Nov 23 |
91.15000 -2.52 |
93.67 | 90.60 | 93.67 | 19,873,492 |
| 03 Nov 23 |
93.67000 -0.01 |
94.31 | 93.05 | 93.60 | 4,932,022 |
| 02 Nov 23 |
93.68000 +0.18 |
94.18 | 92.88 | 93.49 | 6,614,160 |
| 01 Nov 23 |
93.50000 +1.16 |
93.97 | 91.00 | 92.00 | 8,882,912 |
| 31 Oct 23 |
92.34000 +1.17 |
92.93 | 90.61 | 91.00 | 10,099,648 |
| 30 Oct 23 |
91.17000 -1.72 |
92.80 | 89.50 | 92.09 | 15,818,502 |
| 27 Oct 23 |
92.89000 +0.08 |
93.26 | 92.00 | 92.38 | 7,895,757 |
| 26 Oct 23 |
92.81000 +0.91 |
92.88 | 90.03 | 90.53 | 11,266,998 |
| 25 Oct 23 |
91.90000 -4.10 |
96.40 | 91.21 | 96.39 | 23,404,708 |
| 24 Oct 23 |
96.00000 -2.75 |
99.28 | 95.38 | 98.70 | 15,011,594 |
| 23 Oct 23 |
98.75000 +0.26 |
99.20 | 97.50 | 98.00 | 7,026,254 |
| 20 Oct 23 |
98.49000 -2.00 |
100.70 | 97.70 | 100.50 | 8,085,790 |
| 19 Oct 23 |
100.49000 -2.11 |
102.38 | 100.19 | 102.05 | 6,660,027 |
| 18 Oct 23 |
102.60000 -0.82 |
103.42 | 101.75 | 102.90 | 6,030,410 |
| 17 Oct 23 |
103.42000 +3.56 |
104.09 | 99.50 | 100.30 | 12,076,985 |
| 16 Oct 23 |
99.86000 +0.13 |
100.70 | 99.03 | 99.74 | 5,223,195 |
| 13 Oct 23 |
99.73000 +1.05 |
100.38 | 98.32 | 98.68 | 6,408,834 |
| 12 Oct 23 |
98.68000 +0.43 |
99.58 | 97.85 | 98.90 | 5,281,962 |
| 11 Oct 23 |
98.25000 -0.47 |
98.90 | 97.40 | 98.73 | 4,928,663 |
| 10 Oct 23 |
98.72000 -0.31 |
99.33 | 98.00 | 98.91 | 4,340,473 |
| 09 Oct 23 |
99.03000 +2.21 |
99.93 | 96.30 | 96.82 | 10,718,273 |
| 28 Sep 23 |
96.82000 -0.43 |
97.63 | 96.20 | 97.57 | 7,166,650 |
| 27 Sep 23 |
97.25000 +0.07 |
97.50 | 96.83 | 97.21 | 4,806,852 |
| 26 Sep 23 |
97.18000 -2.03 |
99.77 | 96.59 | 99.19 | 10,031,188 |
| 25 Sep 23 |
99.21000 -0.65 |
99.97 | 98.68 | 99.96 | 5,240,500 |
| 22 Sep 23 |
99.86000 -0.52 |
100.38 | 98.58 | 100.23 | 6,777,697 |
| 21 Sep 23 |
100.38000 -0.02 |
101.00 | 99.80 | 100.40 | 4,628,543 |
| 20 Sep 23 |
100.40000 -0.48 |
102.16 | 100.20 | 101.13 | 4,400,919 |
| 19 Sep 23 |
100.88000 +1.65 |
101.20 | 99.17 | 99.30 | 6,511,238 |
| 18 Sep 23 |
99.23000 -2.74 |
101.54 | 98.95 | 101.54 | 8,395,027 |
| 15 Sep 23 |
101.97000 +0.60 |
102.32 | 100.28 | 101.00 | 7,132,227 |
| 14 Sep 23 |
101.37000 +1.74 |
102.22 | 99.63 | 99.66 | 9,470,290 |
| 13 Sep 23 |
99.63000 +0.23 |
99.85 | 98.81 | 99.48 | 5,778,683 |
| 12 Sep 23 |
99.40000 +0.94 |
99.82 | 97.96 | 98.55 | 5,379,752 |
| 11 Sep 23 |
98.46000 +0.79 |
99.20 | 97.65 | 98.40 | 6,309,068 |
| 08 Sep 23 |
97.67000 +1.36 |
98.87 | 95.71 | 96.01 | 7,726,581 |
| 07 Sep 23 |
96.31000 +0.26 |
97.00 | 95.60 | 95.99 | 4,910,735 |
| 06 Sep 23 |
96.05000 -0.94 |
96.89 | 95.24 | 96.87 | 6,052,788 |
| 05 Sep 23 |
96.99000 -0.99 |
98.00 | 96.59 | 97.97 | 6,180,555 |
| 04 Sep 23 |
97.98000 +1.08 |
99.31 | 96.99 | 96.99 | 8,987,345 |
| 01 Sep 23 |
96.90000 -3.58 |
98.29 | 96.33 | 98.29 | 8,815,734 |
| 31 Aug 23 |
100.48000 +1.82 |
100.88 | 98.50 | 98.80 | 12,446,583 |
| 30 Aug 23 |
98.66000 +0.31 |
98.79 | 97.85 | 98.43 | 7,706,178 |
| 29 Aug 23 |
98.35000 -0.20 |
99.82 | 97.77 | 98.30 | 9,499,014 |
| 28 Aug 23 |
98.55000 +0.96 |
101.43 | 98.00 | 100.95 | 11,308,511 |
| 25 Aug 23 |
97.59000 -0.40 |
98.25 | 96.07 | 97.00 | 7,898,241 |
| 24 Aug 23 |
97.99000 -1.22 |
99.75 | 97.02 | 99.36 | 9,348,187 |
| 23 Aug 23 |
99.21000 -1.24 |
100.50 | 98.91 | 99.90 | 8,430,205 |
| 22 Aug 23 |
100.45000 +3.09 |
100.98 | 97.13 | 98.01 | 15,923,518 |
| 21 Aug 23 |
97.36000 +2.95 |
98.87 | 94.60 | 94.70 | 12,186,847 |
| 18 Aug 23 |
94.41000 -1.92 |
96.79 | 94.20 | 96.30 | 5,905,876 |
| 17 Aug 23 |
96.33000 -0.16 |
96.58 | 95.00 | 95.86 | 6,731,358 |
| 16 Aug 23 |
96.49000 -3.10 |
100.20 | 95.01 | 99.35 | 12,083,414 |
| 15 Aug 23 |
99.59000 +0.00 |
100.18 | 98.66 | 99.61 | 8,538,466 |
| 14 Aug 23 |
99.59000 +1.59 |
100.20 | 96.90 | 97.00 | 13,527,029 |
| 11 Aug 23 |
98.00000 +0.52 |
100.46 | 97.20 | 97.80 | 15,543,222 |
| 10 Aug 23 |
97.48000 +1.26 |
97.73 | 96.26 | 96.65 | 6,762,956 |
| 09 Aug 23 |
96.22000 -0.52 |
96.99 | 96.12 | 96.69 | 3,953,259 |
| 08 Aug 23 |
96.74000 +0.42 |
97.33 | 96.00 | 96.30 | 5,112,942 |
| 07 Aug 23 |
96.32000 -0.59 |
96.62 | 95.40 | 96.01 | 6,925,485 |
| 04 Aug 23 |
96.91000 +3.28 |
97.50 | 93.90 | 93.98 | 19,546,504 |
| 03 Aug 23 |
93.63000 +0.24 |
94.23 | 93.18 | 93.30 | 5,542,838 |
| 02 Aug 23 |
93.39000 -0.90 |
94.22 | 93.33 | 94.08 | 5,122,469 |
| 01 Aug 23 |
94.29000 +0.54 |
94.46 | 93.26 | 93.60 | 6,213,529 |
| 31 Jul 23 |
93.75000 -1.31 |
95.40 | 93.49 | 95.20 | 13,827,420 |
| 28 Jul 23 |
95.06000 +0.86 |
95.70 | 92.90 | 93.85 | 11,629,817 |
| 27 Jul 23 |
94.20000 -0.40 |
95.15 | 93.96 | 94.60 | 5,418,019 |
| 26 Jul 23 |
94.60000 -0.90 |
95.73 | 94.30 | 95.50 | 4,836,577 |
| 25 Jul 23 |
95.50000 -1.05 |
97.75 | 95.00 | 97.49 | 10,662,102 |
| 24 Jul 23 |
96.55000 +1.75 |
96.86 | 94.20 | 94.69 | 9,176,283 |
| 21 Jul 23 |
94.80000 +0.11 |
95.35 | 93.85 | 94.50 | 4,489,395 |
| 20 Jul 23 |
94.69000 -0.56 |
95.62 | 94.52 | 95.34 | 5,756,959 |
| 19 Jul 23 |
95.25000 +0.14 |
96.23 | 94.73 | 95.11 | 4,571,380 |
| 18 Jul 23 |
95.11000 -0.17 |
95.82 | 94.50 | 94.90 | 5,558,606 |
| 17 Jul 23 |
95.28000 -0.07 |
97.42 | 94.40 | 95.30 | 13,732,359 |
| 14 Jul 23 |
95.35000 +3.44 |
97.85 | 91.89 | 91.90 | 29,233,524 |
| 13 Jul 23 |
91.91000 +1.01 |
92.45 | 90.80 | 91.40 | 9,602,328 |
| 12 Jul 23 |
90.90000 -2.45 |
93.35 | 90.75 | 93.35 | 14,199,468 |
| 11 Jul 23 |
93.35000 +0.35 |
93.98 | 92.89 | 93.03 | 5,377,311 |
| 10 Jul 23 |
93.00000 -0.19 |
94.34 | 92.58 | 93.37 | 5,378,691 |
| 07 Jul 23 |
93.19000 -1.02 |
94.50 | 92.89 | 93.80 | 6,129,118 |
| 06 Jul 23 |
94.21000 -0.11 |
95.20 | 93.72 | 94.31 | 6,211,577 |
| 05 Jul 23 |
94.32000 -0.87 |
95.54 | 93.83 | 95.01 | 8,712,291 |
| 04 Jul 23 |
95.19000 +0.39 |
95.50 | 94.31 | 94.44 | 9,382,223 |
| 03 Jul 23 |
94.80000 +1.50 |
95.82 | 92.42 | 93.30 | 14,319,844 |
| 30 Jun 23 |
93.30000 -0.72 |
94.19 | 92.90 | 93.55 | 8,252,287 |
| 29 Jun 23 |
94.02000 +0.58 |
94.65 | 92.85 | 92.85 | 8,317,191 |
| 28 Jun 23 |
93.44000 -1.01 |
94.38 | 92.78 | 94.03 | 9,122,976 |
| 27 Jun 23 |
94.45000 +1.41 |
96.20 | 92.80 | 93.55 | 13,678,925 |
| 26 Jun 23 |
93.04000 +0.71 |
95.00 | 91.14 | 91.32 | 13,407,232 |
| 21 Jun 23 |
92.33000 -2.17 |
93.97 | 92.00 | 93.59 | 15,071,789 |
| 20 Jun 23 |
94.50000 -1.50 |
96.06 | 93.98 | 95.60 | 11,650,932 |
| 19 Jun 23 |
96.00000 +0.26 |
96.48 | 93.06 | 95.78 | 17,282,332 |
| 16 Jun 23 |
95.74000 -1.43 |
97.30 | 95.20 | 97.16 | 14,497,105 |
| 15 Jun 23 |
97.17000 +0.67 |
97.89 | 95.95 | 96.81 | 10,956,828 |
| 14 Jun 23 |
96.50000 -1.02 |
97.40 | 95.83 | 97.30 | 12,200,998 |
| 13 Jun 23 |
97.52000 -2.28 |
100.55 | 96.50 | 99.69 | 14,509,006 |
| 12 Jun 23 |
99.80000 -2.86 |
102.00 | 99.20 | 100.68 | 10,116,903 |
| 09 Jun 23 |
102.66000 +5.76 |
102.66 | 96.17 | 96.70 | 14,658,557 |
| 08 Jun 23 |
96.90000 +1.05 |
97.68 | 94.85 | 95.80 | 7,954,290 |
| 07 Jun 23 |
95.85000 -2.48 |
97.60 | 94.90 | 96.68 | 7,834,327 |
| 06 Jun 23 |
98.33000 +0.83 |
99.36 | 97.36 | 97.60 | 8,566,943 |
| 05 Jun 23 |
97.50000 -1.79 |
99.66 | 97.25 | 99.36 | 9,006,593 |
| 02 Jun 23 |
99.29000 +0.45 |
99.95 | 97.50 | 99.00 | 9,885,065 |
| 01 Jun 23 |
98.84000 +2.44 |
99.01 | 95.98 | 96.30 | 14,426,751 |
| 31 May 23 |
96.40000 -0.06 |
98.01 | 95.70 | 96.02 | 12,526,703 |
| 30 May 23 |
96.46000 +2.01 |
96.90 | 93.22 | 93.92 | 14,645,565 |
| 29 May 23 |
94.45000 +0.68 |
95.99 | 93.80 | 93.80 | 11,275,556 |
| 26 May 23 |
93.77000 +2.27 |
94.60 | 90.91 | 91.00 | 18,001,540 |
| 25 May 23 |
91.50000 +1.21 |
91.60 | 88.94 | 90.39 | 13,517,365 |
| 24 May 23 |
90.29000 -1.31 |
92.22 | 90.11 | 91.35 | 13,184,111 |
| 23 May 23 |
91.60000 -2.87 |
95.30 | 91.57 | 94.00 | 12,777,300 |
| 22 May 23 |
94.47000 +1.36 |
95.68 | 92.20 | 92.90 | 13,727,736 |
| 19 May 23 |
93.11000 +0.71 |
93.90 | 90.88 | 92.09 | 13,252,758 |
| 18 May 23 |
92.40000 +1.31 |
93.68 | 91.10 | 91.52 | 18,408,280 |
| 17 May 23 |
91.09000 -3.14 |
93.20 | 90.20 | 93.00 | 24,762,836 |
| 16 May 23 |
94.23000 -2.68 |
97.21 | 94.18 | 96.50 | 13,321,713 |
| 15 May 23 |
96.91000 +0.77 |
97.69 | 92.48 | 95.50 | 22,099,592 |
| 12 May 23 |
96.14000 -3.81 |
100.96 | 96.00 | 99.87 | 18,704,576 |
| 11 May 23 |
99.95000 -3.05 |
102.50 | 97.95 | 102.35 | 17,527,172 |
| 10 May 23 |
103.00000 -0.72 |
104.28 | 101.60 | 103.10 | 11,072,084 |
| 09 May 23 |
103.72000 -3.93 |
107.50 | 103.00 | 107.18 | 14,761,150 |
| 08 May 23 |
107.65000 +5.68 |
109.59 | 102.01 | 103.10 | 25,940,932 |
| 05 May 23 |
101.97000 -1.87 |
104.51 | 100.94 | 103.05 | 10,968,419 |
| 04 May 23 |
103.84000 +2.72 |
104.00 | 99.90 | 100.97 | 15,569,863 |
| 28 Apr 23 |
101.12000 +1.72 |
101.60 | 98.77 | 99.00 | 12,243,268 |
| 27 Apr 23 |
99.40000 +1.92 |
100.00 | 96.05 | 96.48 | 11,589,552 |
| 26 Apr 23 |
97.48000 -4.42 |
101.39 | 96.00 | 100.99 | 18,462,292 |
| 25 Apr 23 |
101.90000 +1.10 |
103.40 | 99.50 | 100.32 | 16,921,914 |
| 24 Apr 23 |
100.80000 -0.49 |
102.89 | 99.30 | 100.30 | 14,958,334 |
| 21 Apr 23 |
101.29000 -1.41 |
105.50 | 99.89 | 101.64 | 22,776,116 |
| 20 Apr 23 |
102.70000 +1.02 |
104.25 | 99.64 | 100.88 | 21,582,400 |
| 19 Apr 23 |
101.68000 -4.00 |
104.96 | 100.78 | 104.50 | 19,477,416 |
| 18 Apr 23 |
105.68000 +2.87 |
106.00 | 101.00 | 102.70 | 25,030,772 |
| 17 Apr 23 |
102.81000 +4.51 |
103.00 | 97.20 | 98.29 | 26,066,336 |
| 14 Apr 23 |
98.30000 +3.20 |
99.60 | 94.54 | 95.10 | 18,435,234 |
| 13 Apr 23 |
95.10000 -2.15 |
98.32 | 94.75 | 96.80 | 15,602,637 |
| 12 Apr 23 |
97.25000 +2.66 |
98.60 | 93.79 | 94.20 | 16,586,896 |
| 11 Apr 23 |
94.59000 -2.66 |
97.28 | 93.00 | 97.28 | 17,956,868 |
| 10 Apr 23 |
97.25000 +0.73 |
99.42 | 95.66 | 96.54 | 19,096,732 |
| 07 Apr 23 |
96.52000 -0.67 |
98.89 | 95.79 | 96.69 | 14,307,820 |
| 06 Apr 23 |
97.19000 +0.00 |
98.46 | 94.20 | 95.51 | 19,496,608 |
| 04 Apr 23 |
97.19000 +4.47 |
99.29 | 91.66 | 92.00 | 36,110,612 |
| 03 Apr 23 |
92.72000 +2.75 |
93.50 | 88.18 | 89.30 | 31,470,564 |
| 31 Mar 23 |
89.97000 +3.63 |
90.77 | 86.39 | 86.39 | 25,505,488 |
| 30 Mar 23 |
86.34000 -2.46 |
88.46 | 84.79 | 88.00 | 25,943,630 |
| 29 Mar 23 |
88.80000 +0.34 |
89.39 | 86.05 | 87.80 | 22,288,996 |
| 28 Mar 23 |
88.46000 +0.51 |
89.30 | 87.40 | 87.96 | 25,509,284 |
| 27 Mar 23 |
87.95000 -2.91 |
90.15 | 86.74 | 89.91 | 35,308,484 |
| 24 Mar 23 |
90.86000 -2.22 |
92.99 | 88.08 | 92.90 | 44,503,932 |
| 23 Mar 23 |
93.08000 +1.02 |
93.93 | 90.22 | 91.43 | 32,240,540 |
| 22 Mar 23 |
92.06000 +0.46 |
93.48 | 89.77 | 91.17 | 27,238,704 |
| 21 Mar 23 |
91.60000 -0.36 |
92.70 | 90.11 | 91.21 | 29,725,288 |
| 20 Mar 23 |
91.96000 -9.14 |
100.88 | 91.20 | 100.40 | 51,813,168 |
| 17 Mar 23 |
101.10000 +1.04 |
101.25 | 98.10 | 99.18 | 27,671,592 |
| 16 Mar 23 |
100.06000 +0.83 |
102.72 | 97.61 | 98.00 | 30,073,344 |
| 15 Mar 23 |
99.23000 +1.06 |
99.47 | 95.00 | 98.17 | 26,950,884 |
| 14 Mar 23 |
98.17000 -0.17 |
100.58 | 96.70 | 98.34 | 31,987,700 |
| 13 Mar 23 |
98.34000 +8.94 |
98.34 | 90.25 | 90.25 | 34,548,576 |
| 10 Mar 23 |
89.40000 -1.21 |
93.88 | 88.73 | 89.73 | 20,963,344 |
| 09 Mar 23 |
90.61000 +2.06 |
93.47 | 85.66 | 87.53 | 26,734,692 |
| 08 Mar 23 |
88.55000 +2.19 |
88.60 | 84.80 | 85.30 | 20,081,164 |
| 07 Mar 23 |
86.36000 -3.24 |
91.00 | 85.18 | 89.40 | 28,019,604 |
| 06 Mar 23 |
89.60000 +2.70 |
93.59 | 87.50 | 88.02 | 26,026,986 |
| 03 Mar 23 |
86.90000 +2.17 |
88.98 | 84.06 | 84.54 | 17,193,424 |
| 02 Mar 23 |
84.73000 +0.12 |
86.28 | 83.50 | 83.90 | 14,879,336 |
| 01 Mar 23 |
84.61000 +4.01 |
85.95 | 80.08 | 80.52 | 25,567,788 |
| 28 Feb 23 |
80.60000 +2.10 |
81.70 | 79.15 | 80.00 | 17,739,676 |
| 27 Feb 23 |
78.50000 +0.61 |
79.45 | 77.28 | 77.80 | 7,844,377 |
| 24 Feb 23 |
77.89000 -0.29 |
78.29 | 77.41 | 78.21 | 5,521,943 |
| 23 Feb 23 |
78.18000 +0.04 |
78.79 | 77.55 | 78.01 | 5,485,670 |
| 22 Feb 23 |
78.14000 -1.86 |
79.44 | 77.91 | 79.00 | 7,791,948 |
| 21 Feb 23 |
80.00000 -0.72 |
80.96 | 78.70 | 80.80 | 13,060,248 |
| 20 Feb 23 |
80.72000 +4.92 |
81.50 | 76.19 | 76.19 | 18,530,292 |
| 17 Feb 23 |
75.80000 -2.00 |
78.50 | 75.45 | 77.51 | 10,356,104 |
| 16 Feb 23 |
77.80000 +1.80 |
82.00 | 75.58 | 75.62 | 21,309,684 |
| 15 Feb 23 |
76.00000 +0.74 |
76.29 | 74.00 | 74.50 | 11,016,542 |
| 14 Feb 23 |
75.26000 -0.94 |
76.80 | 74.72 | 76.25 | 6,881,437 |
| 13 Feb 23 |
76.20000 +0.10 |
76.58 | 75.89 | 76.11 | 5,445,031 |
| 10 Feb 23 |
76.10000 -0.60 |
76.90 | 75.74 | 76.50 | 6,256,341 |
| 09 Feb 23 |
76.70000 +0.42 |
76.93 | 75.80 | 76.00 | 5,162,166 |
| 08 Feb 23 |
76.28000 -0.52 |
77.38 | 75.93 | 76.81 | 3,733,852 |
| 07 Feb 23 |
76.80000 -1.55 |
78.43 | 76.30 | 78.26 | 6,980,003 |
| 06 Feb 23 |
78.35000 +0.54 |
79.20 | 77.25 | 77.25 | 7,906,539 |
| 03 Feb 23 |
77.81000 +1.20 |
78.05 | 75.65 | 76.20 | 6,813,433 |
| 02 Feb 23 |
76.61000 -0.44 |
78.08 | 76.51 | 77.02 | 5,816,252 |
| 01 Feb 23 |
77.05000 +0.89 |
78.20 | 75.70 | 75.99 | 10,186,554 |
| 31 Jan 23 |
76.16000 +0.56 |
76.30 | 75.13 | 75.21 | 5,224,703 |
| 30 Jan 23 |
75.60000 -2.27 |
79.20 | 75.51 | 78.97 | 11,875,337 |
| 20 Jan 23 |
77.87000 +3.29 |
78.85 | 74.52 | 74.65 | 13,139,136 |
| 19 Jan 23 |
74.58000 +0.06 |
75.10 | 74.18 | 74.41 | 3,425,773 |
| 18 Jan 23 |
74.52000 +1.09 |
75.10 | 73.39 | 73.43 | 6,051,688 |
| 17 Jan 23 |
73.43000 -0.38 |
74.20 | 72.90 | 73.82 | 5,730,078 |
| 16 Jan 23 |
73.81000 -1.64 |
75.45 | 73.19 | 75.45 | 10,275,386 |
| 13 Jan 23 |
75.45000 -0.50 |
77.10 | 74.82 | 76.05 | 10,225,574 |
| 12 Jan 23 |
75.95000 +1.66 |
76.92 | 73.80 | 74.30 | 8,970,698 |
| 11 Jan 23 |
74.29000 +1.23 |
74.49 | 72.88 | 72.99 | 6,012,511 |
| 10 Jan 23 |
73.06000 -0.28 |
73.92 | 72.61 | 73.34 | 3,319,015 |
| 09 Jan 23 |
73.34000 -0.12 |
74.65 | 73.13 | 73.39 | 6,321,712 |
| 06 Jan 23 |
73.46000 -0.53 |
74.03 | 72.00 | 73.85 | 7,900,872 |
| 05 Jan 23 |
73.99000 +0.62 |
75.90 | 73.07 | 73.07 | 10,953,241 |
| 04 Jan 23 |
73.37000 +1.42 |
73.88 | 71.50 | 71.80 | 9,235,592 |
| 03 Jan 23 |
71.95000 +4.28 |
72.18 | 67.50 | 67.67 | 12,678,466 |
| 30 Dec 22 |
67.67000 -1.13 |
68.84 | 67.48 | 68.60 | 9,531,833 |
| 29 Dec 22 |
68.80000 -2.20 |
70.96 | 68.61 | 70.80 | 7,649,500 |
| 28 Dec 22 |
71.00000 -1.01 |
72.37 | 70.50 | 71.79 | 4,141,370 |
| 27 Dec 22 |
72.01000 +0.86 |
72.55 | 70.70 | 71.33 | 4,782,015 |
| 26 Dec 22 |
71.15000 +1.70 |
71.23 | 69.02 | 69.10 | 6,813,035 |
| 23 Dec 22 |
69.45000 -0.09 |
69.52 | 68.25 | 69.30 | 5,061,318 |
| 22 Dec 22 |
69.54000 +0.54 |
70.87 | 68.73 | 69.28 | 8,233,218 |
| 21 Dec 22 |
69.00000 +0.00 |
69.74 | 68.80 | 68.94 | 4,384,022 |
| 20 Dec 22 |
69.00000 +0.22 |
69.74 | 68.19 | 68.99 | 6,241,444 |
| 19 Dec 22 |
68.78000 -2.20 |
71.23 | 68.74 | 71.10 | 7,608,404 |
| 16 Dec 22 |
70.98000 -0.87 |
71.76 | 70.61 | 71.48 | 6,744,415 |
| 15 Dec 22 |
71.85000 -0.32 |
72.79 | 71.78 | 71.78 | 3,681,871 |
| 14 Dec 22 |
72.17000 -1.23 |
73.66 | 71.88 | 73.66 | 5,337,517 |
| 13 Dec 22 |
73.40000 -0.35 |
75.00 | 72.78 | 73.30 | 4,992,278 |
| 12 Dec 22 |
73.75000 +0.86 |
75.16 | 71.70 | 71.99 | 8,789,151 |
| 09 Dec 22 |
72.89000 +0.94 |
73.40 | 71.60 | 71.98 | 7,522,790 |
| 08 Dec 22 |
71.95000 -1.65 |
73.56 | 71.60 | 73.56 | 8,685,602 |
| 07 Dec 22 |
73.60000 -3.21 |
76.80 | 73.36 | 76.40 | 12,728,776 |
| 06 Dec 22 |
76.81000 -0.78 |
79.24 | 76.66 | 76.80 | 12,718,188 |
| 05 Dec 22 |
77.59000 +5.15 |
77.80 | 72.69 | 72.69 | 16,843,820 |
| 02 Dec 22 |
72.44000 -1.47 |
73.79 | 72.01 | 72.77 | 8,239,610 |
| 01 Dec 22 |
73.91000 +0.10 |
77.33 | 72.51 | 73.53 | 17,857,940 |
| 30 Nov 22 |
73.81000 +2.66 |
76.00 | 70.70 | 71.19 | 15,819,291 |
| 29 Nov 22 |
71.15000 -1.15 |
72.40 | 70.60 | 72.15 | 9,530,607 |
| 28 Nov 22 |
72.30000 +0.30 |
72.40 | 71.03 | 71.50 | 8,913,597 |
| 25 Nov 22 |
72.00000 +3.89 |
72.12 | 67.66 | 68.03 | 14,556,390 |
| 24 Nov 22 |
68.11000 -0.46 |
69.19 | 67.98 | 68.24 | 4,996,363 |
| 23 Nov 22 |
68.57000 -1.53 |
69.94 | 68.00 | 69.69 | 8,507,700 |
| 22 Nov 22 |
70.10000 +3.94 |
71.12 | 65.90 | 66.01 | 24,625,650 |
| 21 Nov 22 |
66.16000 -0.10 |
67.53 | 66.02 | 66.05 | 7,062,190 |
| 18 Nov 22 |
66.26000 +1.43 |
66.87 | 64.78 | 64.98 | 9,448,004 |
| 17 Nov 22 |
64.83000 -0.42 |
65.88 | 64.51 | 65.30 | 6,720,349 |
| 16 Nov 22 |
65.25000 +0.03 |
65.80 | 65.00 | 65.23 | 4,583,067 |
| 15 Nov 22 |
65.22000 +0.32 |
65.69 | 64.51 | 64.51 | 7,248,852 |
| 14 Nov 22 |
64.90000 -1.77 |
66.70 | 64.59 | 66.67 | 9,768,568 |
| 11 Nov 22 |
66.67000 +0.70 |
67.08 | 65.85 | 66.64 | 7,318,837 |
| 10 Nov 22 |
65.97000 -0.30 |
66.44 | 65.93 | 66.10 | 4,717,389 |
| 09 Nov 22 |
66.27000 -0.34 |
66.67 | 66.02 | 66.59 | 4,390,751 |
| 08 Nov 22 |
66.61000 +0.47 |
66.80 | 65.88 | 66.16 | 6,347,905 |
| 07 Nov 22 |
66.14000 -1.71 |
67.84 | 65.91 | 67.61 | 9,027,918 |
| 04 Nov 22 |
67.85000 +0.70 |
68.75 | 66.80 | 67.01 | 8,697,797 |
| 03 Nov 22 |
67.15000 -1.77 |
68.92 | 66.90 | 68.92 | 8,497,799 |
| 02 Nov 22 |
68.92000 -0.48 |
70.17 | 67.88 | 69.20 | 9,172,297 |
| 01 Nov 22 |
69.40000 +2.20 |
70.25 | 66.77 | 66.77 | 8,556,691 |
| 31 Oct 22 |
67.20000 +0.22 |
67.90 | 65.98 | 66.63 | 6,134,719 |
| 28 Oct 22 |
66.98000 -1.07 |
68.39 | 66.87 | 67.80 | 5,874,102 |
| 27 Oct 22 |
68.05000 +1.77 |
68.84 | 66.06 | 66.42 | 8,195,235 |
| 26 Oct 22 |
66.28000 -0.21 |
67.50 | 65.81 | 66.49 | 6,913,842 |
| 25 Oct 22 |
66.49000 -0.70 |
67.84 | 65.33 | 67.23 | 7,407,573 |
| 24 Oct 22 |
67.19000 -0.66 |
68.76 | 66.74 | 68.00 | 7,927,420 |
| 21 Oct 22 |
67.85000 -1.29 |
69.38 | 66.00 | 67.00 | 9,884,161 |
| 20 Oct 22 |
69.14000 -1.06 |
71.50 | 68.46 | 69.60 | 8,523,095 |
| 19 Oct 22 |
70.20000 +1.26 |
70.35 | 68.11 | 68.30 | 7,735,290 |
| 18 Oct 22 |
68.94000 -0.33 |
70.23 | 68.30 | 68.88 | 7,073,090 |
| 17 Oct 22 |
69.27000 +0.41 |
70.47 | 68.50 | 68.68 | 7,247,399 |
| 14 Oct 22 |
68.86000 -1.72 |
71.07 | 68.38 | 70.58 | 10,993,038 |
| 13 Oct 22 |
70.58000 -0.55 |
71.54 | 69.96 | 70.51 | 7,089,132 |
| 12 Oct 22 |
71.13000 +0.18 |
72.50 | 70.39 | 70.39 | 6,528,262 |
| 11 Oct 22 |
70.95000 -0.19 |
71.85 | 69.68 | 70.98 | 6,582,936 |
| 10 Oct 22 |
71.14000 +2.81 |
72.27 | 68.08 | 68.23 | 13,508,961 |
| 30 Sep 22 |
68.33000 +0.83 |
68.96 | 66.50 | 67.02 | 4,969,520 |
| 29 Sep 22 |
67.50000 +0.41 |
67.98 | 66.72 | 67.00 | 4,243,001 |
| 28 Sep 22 |
67.09000 -1.08 |
69.27 | 67.03 | 67.50 | 9,532,239 |
| 27 Sep 22 |
68.17000 +1.98 |
68.61 | 66.12 | 66.28 | 9,898,948 |
| 26 Sep 22 |
66.19000 -2.21 |
68.16 | 65.66 | 67.96 | 11,464,658 |
| 23 Sep 22 |
68.40000 +3.88 |
68.89 | 64.21 | 64.28 | 14,208,603 |
| 22 Sep 22 |
64.52000 +0.52 |
64.95 | 62.54 | 63.77 | 6,222,081 |
| 21 Sep 22 |
64.00000 -0.38 |
64.59 | 63.91 | 64.10 | 3,234,464 |
| 20 Sep 22 |
64.38000 +0.02 |
64.89 | 63.85 | 64.41 | 3,894,455 |
| 19 Sep 22 |
64.36000 +0.86 |
64.60 | 63.03 | 63.50 | 5,878,159 |
| 16 Sep 22 |
63.50000 -0.88 |
64.38 | 63.45 | 64.24 | 5,982,783 |
| 15 Sep 22 |
64.38000 +0.34 |
64.60 | 63.78 | 64.04 | 4,643,904 |
| 14 Sep 22 |
64.04000 -0.75 |
64.63 | 63.56 | 64.22 | 4,274,263 |
| 13 Sep 22 |
64.79000 -0.58 |
65.70 | 64.25 | 65.32 | 4,800,358 |
| 09 Sep 22 |
65.37000 +0.56 |
66.09 | 64.75 | 64.75 | 5,644,748 |
| 08 Sep 22 |
64.81000 +1.14 |
65.18 | 63.40 | 63.62 | 6,565,543 |
| 07 Sep 22 |
63.67000 +0.71 |
63.76 | 62.50 | 62.79 | 4,676,328 |
| 06 Sep 22 |
62.96000 -2.14 |
63.77 | 62.29 | 63.77 | 7,477,677 |
| 05 Sep 22 |
65.10000 +0.92 |
66.20 | 63.99 | 64.18 | 8,243,615 |
| 02 Sep 22 |
64.18000 -0.28 |
64.83 | 63.71 | 64.46 | 3,613,467 |
| 01 Sep 22 |
64.46000 +0.44 |
65.08 | 64.03 | 64.12 | 4,443,707 |
| 31 Aug 22 |
64.02000 -0.08 |
65.77 | 63.91 | 64.08 | 9,841,575 |
| 30 Aug 22 |
64.10000 +0.28 |
64.34 | 62.93 | 64.15 | 5,028,378 |
| 29 Aug 22 |
63.82000 -1.35 |
65.18 | 63.81 | 64.70 | 5,485,501 |
| 26 Aug 22 |
65.17000 -0.09 |
65.55 | 64.63 | 65.00 | 4,947,388 |
| 25 Aug 22 |
65.26000 +1.05 |
65.90 | 64.06 | 64.06 | 7,002,408 |
| 24 Aug 22 |
64.21000 -0.71 |
65.30 | 63.60 | 64.88 | 5,582,933 |
| 23 Aug 22 |
64.92000 -0.28 |
65.18 | 64.30 | 65.01 | 5,282,566 |
| 22 Aug 22 |
65.20000 +1.58 |
65.70 | 63.30 | 63.62 | 9,397,839 |
| 19 Aug 22 |
63.62000 +0.92 |
64.15 | 62.30 | 62.30 | 6,465,901 |
| 18 Aug 22 |
62.70000 +0.45 |
63.12 | 61.79 | 62.00 | 4,341,554 |
| 17 Aug 22 |
62.25000 +0.09 |
62.47 | 61.65 | 62.18 | 3,771,886 |
| 16 Aug 22 |
62.16000 -1.02 |
63.50 | 62.10 | 63.00 | 4,772,651 |
| 15 Aug 22 |
63.18000 +0.01 |
63.99 | 62.83 | 63.16 | 8,084,989 |
| 12 Aug 22 |
63.17000 +1.82 |
63.88 | 61.97 | 62.03 | 15,021,133 |
| 11 Aug 22 |
61.35000 +0.59 |
61.46 | 60.78 | 60.79 | 5,474,640 |
| 10 Aug 22 |
60.76000 -0.04 |
61.30 | 60.25 | 60.57 | 3,984,923 |
| 09 Aug 22 |
60.80000 +0.90 |
61.20 | 59.80 | 59.99 | 6,227,673 |
| 08 Aug 22 |
59.90000 -1.25 |
61.69 | 59.35 | 60.90 | 7,408,341 |
| 05 Aug 22 |
61.15000 +0.70 |
61.75 | 60.16 | 60.38 | 8,838,444 |
| 04 Aug 22 |
60.45000 +2.34 |
60.48 | 58.05 | 58.30 | 11,038,226 |
| 03 Aug 22 |
58.11000 -0.70 |
58.77 | 58.06 | 58.55 | 4,167,941 |
| 02 Aug 22 |
58.81000 -0.09 |
58.88 | 57.62 | 58.47 | 8,017,047 |
| 01 Aug 22 |
58.90000 +0.70 |
58.98 | 57.92 | 58.23 | 7,562,368 |
| 29 Jul 22 |
58.20000 -0.70 |
59.06 | 58.20 | 58.80 | 4,474,286 |
| 28 Jul 22 |
58.90000 -0.47 |
59.62 | 58.90 | 59.52 | 6,446,095 |
| 27 Jul 22 |
59.37000 -1.12 |
60.55 | 59.36 | 60.35 | 5,459,808 |
| 26 Jul 22 |
60.49000 -0.05 |
60.75 | 59.72 | 60.45 | 5,817,763 |
| 25 Jul 22 |
60.54000 -0.04 |
60.67 | 59.83 | 60.43 | 3,797,669 |
| 22 Jul 22 |
60.58000 +0.13 |
61.00 | 60.08 | 60.35 | 4,343,815 |
| 21 Jul 22 |
60.45000 +0.09 |
60.85 | 59.72 | 60.31 | 5,775,311 |
| 20 Jul 22 |
60.36000 +0.88 |
60.84 | 59.38 | 59.48 | 6,592,509 |
| 19 Jul 22 |
59.48000 -0.01 |
59.60 | 59.20 | 59.32 | 3,776,772 |
| 18 Jul 22 |
59.49000 +0.70 |
59.58 | 57.92 | 58.79 | 6,635,858 |
| 15 Jul 22 |
58.79000 -1.37 |
60.28 | 58.68 | 60.28 | 7,982,286 |
| 14 Jul 22 |
60.16000 -0.54 |
61.10 | 60.00 | 60.71 | 5,324,933 |
| 13 Jul 22 |
60.70000 +1.12 |
61.60 | 59.50 | 59.57 | 9,027,694 |
| 12 Jul 22 |
59.58000 +0.00 |
60.23 | 59.27 | 59.50 | 7,315,811 |
| 11 Jul 22 |
59.58000 +0.66 |
59.76 | 58.57 | 58.93 | 6,934,544 |
| 08 Jul 22 |
58.92000 +0.00 |
59.44 | 58.39 | 58.81 | 7,755,932 |
| 07 Jul 22 |
58.92000 +0.02 |
59.20 | 58.22 | 58.75 | 9,127,399 |
| 06 Jul 22 |
58.90000 +0.48 |
59.18 | 57.91 | 58.10 | 17,580,040 |
| 05 Jul 22 |
58.42000 -1.90 |
59.80 | 57.59 | 59.80 | 42,555,252 |
| 04 Jul 22 |
60.32000 -0.52 |
60.96 | 60.20 | 60.85 | 5,350,630 |
| 01 Jul 22 |
60.84000 +0.34 |
60.88 | 60.20 | 60.43 | 6,630,988 |
| 30 Jun 22 |
60.50000 -0.50 |
60.72 | 60.01 | 60.66 | 9,054,543 |
| 29 Jun 22 |
61.00000 +0.90 |
61.29 | 59.89 | 60.00 | 11,050,291 |
| 28 Jun 22 |
60.10000 -0.22 |
60.44 | 59.88 | 60.24 | 12,502,835 |
| 27 Jun 22 |
60.32000 -0.22 |
60.60 | 59.82 | 60.44 | 11,008,864 |
| 24 Jun 22 |
60.54000 -0.42 |
61.09 | 59.80 | 60.93 | 13,605,739 |
| 23 Jun 22 |
60.96000 -0.39 |
61.60 | 60.72 | 61.06 | 6,161,437 |
| 22 Jun 22 |
61.35000 -1.84 |
63.14 | 61.00 | 63.11 | 10,324,315 |
| 21 Jun 22 |
63.19000 +0.64 |
63.48 | 62.50 | 62.61 | 5,603,808 |
| 20 Jun 22 |
62.55000 -0.25 |
62.85 | 62.32 | 62.75 | 5,397,141 |
| 17 Jun 22 |
62.80000 -0.65 |
63.43 | 62.60 | 62.95 | 6,019,731 |
| 16 Jun 22 |
63.45000 -0.21 |
63.79 | 62.54 | 63.63 | 5,646,216 |
| 15 Jun 22 |
63.66000 -0.53 |
64.48 | 63.60 | 64.27 | 5,940,677 |
| 14 Jun 22 |
64.19000 -0.24 |
64.35 | 63.69 | 63.90 | 4,509,513 |
| 13 Jun 22 |
64.43000 -1.07 |
65.86 | 64.21 | 65.47 | 3,563,958 |
| 10 Jun 22 |
65.50000 -0.23 |
66.66 | 65.38 | 65.46 | 6,748,344 |
| 09 Jun 22 |
65.73000 +0.72 |
66.20 | 64.70 | 64.82 | 5,496,809 |
| 08 Jun 22 |
65.01000 +0.75 |
65.11 | 63.80 | 64.27 | 3,795,029 |
| 07 Jun 22 |
64.26000 +0.74 |
64.50 | 63.08 | 63.52 | 5,764,133 |
| 06 Jun 22 |
63.52000 -0.22 |
63.77 | 63.00 | 63.42 | 5,256,040 |
| 02 Jun 22 |
63.74000 -0.05 |
64.16 | 63.31 | 63.63 | 3,160,183 |
| 01 Jun 22 |
63.79000 -2.47 |
64.64 | 63.30 | 64.64 | 3,796,505 |
| 31 May 22 |
66.26000 -0.62 |
67.20 | 65.90 | 66.77 | 4,678,089 |
| 30 May 22 |
66.88000 -0.11 |
67.52 | 66.23 | 67.00 | 2,627,026 |
| 27 May 22 |
66.99000 -0.41 |
67.32 | 66.80 | 67.30 | 2,268,551 |
| 26 May 22 |
67.40000 +0.04 |
67.81 | 67.01 | 67.38 | 2,402,005 |
| 25 May 22 |
67.36000 +1.37 |
67.75 | 65.88 | 65.99 | 4,202,738 |
| 24 May 22 |
65.99000 -0.50 |
67.15 | 65.95 | 66.51 | 3,186,561 |
| 23 May 22 |
66.49000 +0.49 |
66.66 | 65.41 | 65.88 | 3,639,918 |
| 20 May 22 |
66.00000 +1.25 |
66.06 | 64.77 | 64.80 | 3,972,097 |
| 19 May 22 |
64.75000 -1.64 |
66.44 | 64.48 | 65.75 | 5,322,458 |
| 18 May 22 |
66.39000 +1.31 |
66.58 | 64.91 | 65.08 | 4,295,217 |
| 17 May 22 |
65.08000 +0.01 |
65.80 | 64.76 | 64.95 | 3,104,868 |
| 16 May 22 |
65.07000 +0.69 |
65.27 | 64.08 | 64.40 | 3,604,467 |
| 13 May 22 |
64.38000 +1.22 |
64.68 | 63.01 | 63.01 | 5,084,914 |
| 12 May 22 |
63.16000 +0.67 |
63.30 | 62.03 | 62.17 | 5,523,786 |
| 11 May 22 |
62.49000 -1.16 |
63.60 | 62.00 | 63.46 | 9,865,138 |
| 10 May 22 |
63.65000 -0.99 |
64.39 | 63.37 | 63.90 | 4,219,532 |
| 09 May 22 |
64.64000 +0.65 |
64.90 | 63.62 | 63.83 | 3,673,789 |
| 06 May 22 |
63.99000 -0.57 |
64.50 | 63.28 | 63.77 | 4,188,714 |
| 05 May 22 |
64.56000 -0.40 |
65.29 | 64.24 | 64.96 | 3,846,098 |
| 29 Apr 22 |
64.96000 +0.19 |
66.42 | 64.22 | 64.29 | 6,107,038 |
| 28 Apr 22 |
64.77000 +0.77 |
65.00 | 63.70 | 63.99 | 4,216,271 |
| 27 Apr 22 |
64.00000 -0.08 |
64.53 | 62.20 | 63.80 | 8,408,818 |
| 26 Apr 22 |
64.08000 -1.74 |
65.82 | 63.88 | 65.49 | 6,193,213 |
| 25 Apr 22 |
65.82000 +0.02 |
67.00 | 64.89 | 65.00 | 8,866,139 |
| 22 Apr 22 |
65.80000 +1.25 |
66.31 | 63.17 | 64.00 | 5,925,242 |
| 21 Apr 22 |
64.55000 -1.48 |
66.30 | 63.92 | 65.80 | 5,595,841 |
| 20 Apr 22 |
66.03000 +0.01 |
66.70 | 65.80 | 66.00 | 6,679,602 |
| 19 Apr 22 |
66.02000 +0.39 |
66.49 | 65.33 | 65.33 | 3,334,659 |
| 18 Apr 22 |
65.63000 +0.94 |
66.27 | 64.40 | 64.60 | 6,006,490 |
| 15 Apr 22 |
64.69000 -2.96 |
66.58 | 64.60 | 66.31 | 11,801,229 |
| 14 Apr 22 |
67.65000 -2.56 |
70.99 | 64.88 | 70.21 | 20,509,546 |
| 13 Apr 22 |
70.21000 +1.26 |
71.28 | 68.28 | 68.70 | 7,342,799 |
| 12 Apr 22 |
68.95000 +0.09 |
69.40 | 67.75 | 68.62 | 6,121,275 |
| 11 Apr 22 |
68.86000 -0.70 |
70.80 | 68.01 | 69.18 | 10,513,754 |
| 08 Apr 22 |
69.56000 +2.18 |
69.68 | 66.78 | 67.10 | 10,997,508 |
| 07 Apr 22 |
67.38000 +0.00 |
68.20 | 66.59 | 66.73 | 5,363,226 |
| 06 Apr 22 |
67.38000 -1.00 |
68.26 | 65.88 | 67.98 | 7,060,501 |
| 01 Apr 22 |
68.38000 +1.52 |
68.68 | 66.46 | 66.68 | 5,782,059 |
| 31 Mar 22 |
66.86000 -0.50 |
67.55 | 65.96 | 67.00 | 6,023,685 |
| 30 Mar 22 |
67.36000 -0.64 |
69.06 | 66.89 | 67.88 | 8,149,139 |
| 29 Mar 22 |
68.00000 -0.20 |
69.18 | 67.45 | 68.20 | 7,834,188 |
| 28 Mar 22 |
68.20000 +2.20 |
68.45 | 64.40 | 64.80 | 9,825,730 |
| 25 Mar 22 |
66.00000 -0.75 |
68.00 | 65.20 | 66.75 | 8,753,122 |
| 24 Mar 22 |
66.75000 +2.20 |
69.62 | 64.65 | 65.02 | 16,528,877 |
| 23 Mar 22 |
64.55000 +0.29 |
65.46 | 63.60 | 64.08 | 7,587,236 |
| 22 Mar 22 |
64.26000 +1.55 |
64.53 | 62.30 | 62.30 | 7,983,522 |
| 21 Mar 22 |
62.71000 +0.93 |
63.84 | 61.33 | 61.58 | 7,168,380 |
| 18 Mar 22 |
61.78000 +0.75 |
61.84 | 60.54 | 60.83 | 5,397,223 |
| 17 Mar 22 |
61.03000 -0.18 |
62.20 | 60.42 | 61.91 | 7,845,907 |
| 16 Mar 22 |
61.21000 +2.08 |
61.86 | 59.38 | 59.69 | 10,366,099 |
| 15 Mar 22 |
59.13000 -1.43 |
60.49 | 59.00 | 60.49 | 10,037,219 |
| 14 Mar 22 |
60.56000 +0.46 |
63.30 | 59.46 | 59.60 | 12,222,221 |
| 11 Mar 22 |
60.10000 +0.23 |
60.35 | 58.55 | 59.28 | 8,064,343 |
| 10 Mar 22 |
59.87000 -0.37 |
61.15 | 59.81 | 60.72 | 7,170,705 |
| 09 Mar 22 |
60.24000 -0.81 |
61.40 | 58.70 | 60.90 | 8,524,172 |
| 08 Mar 22 |
61.05000 -0.43 |
61.87 | 59.86 | 61.47 | 8,105,448 |
| 07 Mar 22 |
61.48000 -0.23 |
61.93 | 60.68 | 61.50 | 8,606,539 |
| 04 Mar 22 |
61.71000 -0.34 |
63.20 | 61.10 | 61.44 | 7,769,847 |
| 03 Mar 22 |
62.05000 +1.57 |
62.95 | 60.23 | 60.39 | 13,645,859 |
| 02 Mar 22 |
60.48000 +0.11 |
60.95 | 59.96 | 60.01 | 5,147,246 |
| 01 Mar 22 |
60.37000 -0.17 |
60.65 | 59.90 | 60.54 | 7,004,310 |
| 28 Feb 22 |
60.54000 -0.52 |
61.18 | 59.22 | 60.98 | 8,002,998 |
| 25 Feb 22 |
61.06000 -0.66 |
62.34 | 60.94 | 62.20 | 9,555,678 |
| 24 Feb 22 |
61.72000 -1.37 |
63.00 | 60.94 | 62.80 | 9,444,993 |
| 23 Feb 22 |
63.09000 +0.79 |
63.79 | 62.10 | 62.10 | 9,221,475 |
| 22 Feb 22 |
62.30000 -1.23 |
63.73 | 61.49 | 62.80 | 13,392,042 |
| 21 Feb 22 |
63.53000 +0.73 |
64.10 | 62.68 | 62.98 | 14,266,367 |
| 18 Feb 22 |
62.80000 +0.92 |
63.05 | 61.30 | 61.47 | 12,345,353 |
| 17 Feb 22 |
61.88000 -1.62 |
64.57 | 61.44 | 63.60 | 18,282,728 |
| 16 Feb 22 |
63.50000 +0.60 |
64.35 | 62.76 | 63.28 | 15,860,582 |
| 15 Feb 22 |
62.90000 -1.11 |
64.65 | 62.50 | 63.93 | 15,999,425 |
| 14 Feb 22 |
64.01000 -2.60 |
67.61 | 63.80 | 66.48 | 22,758,754 |
| 11 Feb 22 |
66.61000 +0.61 |
67.47 | 64.90 | 65.51 | 27,567,356 |
| 10 Feb 22 |
66.00000 -1.43 |
68.40 | 64.46 | 68.00 | 42,181,436 |
| 09 Feb 22 |
67.43000 +6.13 |
67.43 | 60.70 | 60.80 | 51,244,288 |
| 08 Feb 22 |
61.30000 +3.15 |
62.50 | 58.22 | 58.22 | 39,345,288 |
| 07 Feb 22 |
58.15000 +0.57 |
58.41 | 57.70 | 57.70 | 24,754,932 |
| 28 Jan 22 |
57.58000 +0.00 |
57.61 | 57.58 | 57.59 | 29,008,048 |
| 27 Jan 22 |
57.58000 -0.05 |
57.66 | 57.58 | 57.60 | 33,978,376 |
| 26 Jan 22 |
57.63000 +0.04 |
58.00 | 57.58 | 57.59 | 18,821,204 |
| 25 Jan 22 |
57.59000 -0.60 |
58.03 | 57.59 | 57.90 | 18,436,816 |
| 24 Jan 22 |
58.19000 +0.61 |
58.73 | 57.64 | 57.68 | 29,709,778 |
| 21 Jan 22 |
57.58000 -0.05 |
57.62 | 57.58 | 57.61 | 19,184,424 |
| 20 Jan 22 |
57.63000 +0.05 |
57.71 | 57.58 | 57.59 | 23,180,332 |
| 19 Jan 22 |
57.58000 -0.04 |
57.62 | 57.58 | 57.60 | 37,308,916 |
| 18 Jan 22 |
57.62000 +0.02 |
57.73 | 57.59 | 57.60 | 20,774,020 |
| 17 Jan 22 |
57.60000 -0.05 |
57.72 | 57.59 | 57.65 | 26,815,584 |
| 14 Jan 22 |
57.65000 -0.16 |
57.80 | 57.61 | 57.71 | 24,019,048 |
| 13 Jan 22 |
57.81000 -0.30 |
58.01 | 57.78 | 58.01 | 24,645,018 |
| 12 Jan 22 |
58.11000 +0.02 |
58.29 | 57.80 | 58.29 | 25,617,132 |
| 11 Jan 22 |
58.09000 -0.71 |
59.12 | 57.93 | 58.60 | 34,700,576 |
| 10 Jan 22 |
58.80000 +1.18 |
59.49 | 57.68 | 57.70 | 75,326,856 |
| 07 Jan 22 |
57.62000 -0.38 |
58.06 | 57.59 | 57.80 | 63,881,164 |
| 06 Jan 22 |
58.00000 +0.12 |
59.33 | 57.58 | 57.88 | 116,157,680 |
| 05 Jan 22 |
57.88000 +0.00 |
63.58 | 57.75 | 63.00 | 255,365,408 |