FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Hygon Information Technology Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
192.00000 +0.50 |
194.45 | 186.00 | 189.91 | 19,492,910 |
| 19 Oct 26 |
191.50000 -1.04 |
193.94 | 187.30 | 190.78 | 15,762,883 |
| 16 Oct 26 |
192.53999 -1.28 |
198.00 | 189.94 | 196.01 | 20,326,104 |
| 15 Oct 26 |
193.82001 -7.64 |
195.00 | 189.08 | 193.80 | 27,023,008 |
| 14 Oct 26 |
201.46001 -8.28 |
208.79 | 200.86 | 207.00 | 15,767,452 |
| 13 Oct 26 |
209.74001 -3.76 |
212.68 | 202.52 | 210.00 | 19,489,608 |
| 12 Oct 26 |
213.50000 -6.09 |
220.20 | 212.80 | 216.90 | 13,258,757 |
| 09 Oct 26 |
219.59000 -0.94 |
221.48 | 209.66 | 217.78 | 18,827,092 |
| 08 Oct 26 |
220.53000 -6.27 |
228.89 | 219.00 | 226.80 | 16,954,612 |
| 30 Sep 26 |
226.80000 -9.08 |
238.00 | 226.10 | 236.20 | 17,726,916 |
| 29 Sep 26 |
235.88000 -4.62 |
241.49 | 232.00 | 239.02 | 17,648,468 |
| 28 Sep 26 |
240.50000 -7.80 |
246.93 | 238.30 | 246.93 | 17,224,790 |
| 24 Sep 26 |
248.30000 -3.36 |
255.56 | 247.70 | 249.50 | 16,873,484 |
| 23 Sep 26 |
251.66000 -4.34 |
259.80 | 251.38 | 258.50 | 19,508,104 |
| 22 Sep 26 |
256.00000 +9.55 |
269.74 | 254.60 | 265.00 | 42,733,900 |
| 21 Sep 26 |
246.45000 +5.07 |
247.38 | 241.04 | 247.00 | 23,511,270 |
| 18 Sep 26 |
241.38000 +9.38 |
245.80 | 236.89 | 236.89 | 26,831,420 |
| 17 Sep 26 |
232.00000 -3.09 |
238.20 | 231.50 | 233.00 | 12,925,010 |
| 16 Sep 26 |
235.09000 +10.49 |
237.51 | 224.00 | 224.98 | 19,400,340 |
| 15 Sep 26 |
224.60001 +0.91 |
231.50 | 222.60 | 224.60 | 14,820,950 |
| 14 Sep 26 |
223.69000 -7.20 |
227.80 | 220.77 | 225.60 | 14,799,760 |
| 11 Sep 26 |
230.89000 -1.48 |
231.50 | 225.37 | 228.02 | 19,005,420 |
| 10 Sep 26 |
232.37000 -3.43 |
234.99 | 230.66 | 232.00 | 13,078,700 |
| 09 Sep 26 |
235.80000 -1.10 |
246.88 | 234.32 | 242.00 | 16,630,780 |
| 08 Sep 26 |
236.89999 -5.81 |
247.99 | 236.28 | 246.00 | 17,918,714 |
| 07 Sep 26 |
242.71001 -0.96 |
246.94 | 234.06 | 246.00 | 23,544,830 |
| 04 Sep 26 |
243.67000 -2.53 |
251.38 | 241.49 | 249.00 | 13,503,010 |
| 03 Sep 26 |
246.20000 -1.01 |
250.66 | 244.18 | 250.01 | 10,356,750 |
| 02 Sep 26 |
247.21001 -3.22 |
249.85 | 243.60 | 247.39 | 13,956,940 |
| 01 Sep 26 |
250.42999 -3.47 |
256.60 | 248.51 | 252.25 | 14,957,500 |
| 31 Aug 26 |
253.89999 +8.41 |
254.05 | 238.33 | 239.50 | 18,745,640 |
| 28 Aug 26 |
245.49001 -0.48 |
254.80 | 244.00 | 244.10 | 22,861,400 |
| 27 Aug 26 |
245.97000 +15.01 |
249.67 | 240.00 | 240.00 | 31,271,280 |
| 26 Aug 26 |
230.96001 -1.10 |
233.48 | 228.20 | 232.00 | 19,881,188 |
| 25 Aug 26 |
232.06000 +1.25 |
234.59 | 225.75 | 226.98 | 18,256,580 |
| 24 Aug 26 |
230.81000 -15.40 |
246.00 | 227.07 | 246.00 | 29,505,010 |
| 21 Aug 26 |
246.21001 -0.12 |
249.32 | 242.22 | 245.00 | 21,440,768 |
| 20 Aug 26 |
246.33000 -13.41 |
262.02 | 244.16 | 261.99 | 30,884,200 |
| 19 Aug 26 |
259.73999 -20.34 |
273.46 | 256.11 | 273.05 | 28,599,040 |
| 18 Aug 26 |
280.07999 -8.72 |
288.00 | 273.00 | 287.94 | 26,922,050 |
| 17 Aug 26 |
288.79999 +7.81 |
288.80 | 279.33 | 281.00 | 23,356,690 |
| 14 Aug 26 |
280.98999 -5.01 |
289.97 | 276.60 | 289.97 | 19,031,624 |
| 13 Aug 26 |
286.00000 -1.66 |
296.99 | 285.36 | 293.30 | 18,610,730 |
| 12 Aug 26 |
287.66000 +0.65 |
290.50 | 283.59 | 289.05 | 13,399,430 |
| 11 Aug 26 |
287.01001 -3.43 |
292.77 | 285.51 | 285.79 | 12,235,662 |
| 10 Aug 26 |
290.44000 -5.31 |
295.74 | 285.73 | 295.70 | 17,051,824 |
| 07 Aug 26 |
295.75000 +4.70 |
298.76 | 288.55 | 291.03 | 19,313,920 |
| 06 Aug 26 |
291.04999 +2.20 |
294.80 | 282.32 | 283.32 | 16,258,760 |
| 05 Aug 26 |
288.85001 +13.50 |
293.48 | 277.00 | 280.00 | 26,561,620 |
| 04 Aug 26 |
275.35001 +14.35 |
277.80 | 259.50 | 263.99 | 21,824,850 |
| 03 Aug 26 |
261.00000 -16.00 |
277.90 | 259.40 | 277.00 | 24,135,140 |
| 31 Jul 26 |
277.00000 +3.58 |
294.00 | 277.00 | 292.00 | 29,487,076 |
| 30 Jul 26 |
273.42001 -10.58 |
288.00 | 265.05 | 284.58 | 29,242,320 |
| 29 Jul 26 |
284.00000 -14.28 |
304.80 | 273.55 | 303.94 | 30,506,550 |
| 28 Jul 26 |
298.28000 -15.31 |
314.80 | 293.15 | 307.99 | 25,117,190 |
| 27 Jul 26 |
313.59000 -0.69 |
315.93 | 301.10 | 315.93 | 21,102,290 |
| 24 Jul 26 |
314.28000 +2.28 |
319.36 | 303.00 | 311.00 | 19,810,488 |
| 23 Jul 26 |
312.00000 -19.60 |
335.35 | 310.18 | 334.82 | 25,653,350 |
| 22 Jul 26 |
331.60001 -12.93 |
349.00 | 324.69 | 338.00 | 32,887,930 |
| 21 Jul 26 |
344.53000 +24.41 |
344.53 | 306.23 | 326.20 | 41,679,320 |
| 20 Jul 26 |
320.12000 +15.24 |
320.99 | 299.92 | 311.00 | 36,494,320 |
| 17 Jul 26 |
304.88000 -15.52 |
323.62 | 298.00 | 317.00 | 35,790,244 |
| 16 Jul 26 |
320.39999 -3.71 |
337.50 | 315.00 | 319.78 | 27,996,350 |
| 15 Jul 26 |
324.10999 -16.74 |
347.50 | 320.51 | 346.00 | 26,855,810 |
| 14 Jul 26 |
340.85001 -4.15 |
351.01 | 319.09 | 347.90 | 39,988,016 |
| 13 Jul 26 |
345.00000 -8.00 |
370.30 | 339.10 | 347.00 | 36,402,952 |
| 10 Jul 26 |
353.00000 -10.46 |
395.17 | 352.51 | 366.00 | 51,342,376 |
| 09 Jul 26 |
363.45999 +20.46 |
363.85 | 335.50 | 346.21 | 42,754,500 |
| 08 Jul 26 |
343.00000 +0.40 |
359.04 | 342.01 | 349.00 | 30,295,790 |
| 07 Jul 26 |
342.60001 +3.60 |
354.33 | 328.58 | 334.00 | 30,598,740 |
| 06 Jul 26 |
339.00000 +13.60 |
353.53 | 327.80 | 340.00 | 36,494,580 |
| 03 Jul 26 |
325.39999 +3.11 |
337.39 | 317.03 | 327.00 | 29,085,424 |
| 02 Jul 26 |
322.29001 -27.61 |
348.60 | 320.76 | 336.60 | 39,804,680 |
| 01 Jul 26 |
349.89999 -20.40 |
377.88 | 346.30 | 368.00 | 40,965,152 |
| 30 Jun 26 |
370.29999 +15.46 |
377.79 | 354.24 | 360.20 | 41,494,368 |
| 29 Jun 26 |
354.84000 +9.94 |
363.80 | 339.80 | 347.99 | 46,456,624 |
| 26 Jun 26 |
344.89999 -15.38 |
358.00 | 337.93 | 355.00 | 39,770,736 |
| 25 Jun 26 |
360.28000 +23.18 |
369.00 | 338.00 | 339.00 | 60,446,260 |
| 24 Jun 26 |
337.10001 +20.10 |
342.00 | 310.01 | 314.00 | 45,883,184 |
| 23 Jun 26 |
317.00000 -10.30 |
333.33 | 312.72 | 324.00 | 34,790,336 |
| 22 Jun 26 |
327.29999 -0.70 |
334.80 | 316.67 | 330.00 | 43,421,436 |
| 18 Jun 26 |
328.00000 +19.78 |
336.18 | 308.88 | 310.00 | 53,786,736 |
| 17 Jun 26 |
308.22000 +13.91 |
309.75 | 285.10 | 288.00 | 43,231,048 |
| 16 Jun 26 |
294.31000 -5.01 |
299.00 | 291.20 | 299.00 | 28,019,212 |
| 15 Jun 26 |
299.32001 +19.32 |
300.00 | 282.01 | 288.00 | 37,039,736 |
| 12 Jun 26 |
280.00000 -9.84 |
299.84 | 280.00 | 299.82 | 49,320,292 |
| 11 Jun 26 |
289.84000 +5.04 |
293.11 | 279.00 | 282.38 | 40,633,860 |
| 10 Jun 26 |
284.79999 +16.62 |
305.80 | 281.66 | 285.00 | 64,683,076 |
| 09 Jun 26 |
268.17999 +8.48 |
269.49 | 259.51 | 267.00 | 31,297,780 |
| 08 Jun 26 |
259.70001 -14.36 |
267.50 | 255.84 | 260.49 | 31,618,230 |
| 05 Jun 26 |
274.06000 -11.73 |
283.62 | 272.92 | 280.00 | 33,220,728 |
| 04 Jun 26 |
285.79001 -0.15 |
289.55 | 280.08 | 283.00 | 25,178,292 |
| 03 Jun 26 |
285.94000 +2.45 |
298.00 | 281.39 | 283.00 | 37,417,672 |
| 02 Jun 26 |
283.48999 +8.13 |
288.80 | 274.06 | 278.99 | 28,259,660 |
| 01 Jun 26 |
275.35999 -18.54 |
300.19 | 275.00 | 299.77 | 40,118,824 |
| 29 May 26 |
293.89999 -20.46 |
322.56 | 290.89 | 319.80 | 42,687,344 |
| 28 May 26 |
314.35999 -2.43 |
318.98 | 306.11 | 311.13 | 36,421,096 |
| 27 May 26 |
316.79001 -24.37 |
343.00 | 316.66 | 343.00 | 46,566,612 |
| 26 May 26 |
341.16000 +11.48 |
345.00 | 316.10 | 323.00 | 53,151,880 |
| 25 May 26 |
329.67999 +17.28 |
330.88 | 302.18 | 312.40 | 51,693,348 |
| 22 May 26 |
312.39999 +5.40 |
315.34 | 301.18 | 311.10 | 37,060,616 |
| 21 May 26 |
307.00000 -9.74 |
339.90 | 306.00 | 333.30 | 51,592,688 |
| 20 May 26 |
316.73999 +4.72 |
324.57 | 306.72 | 307.00 | 42,275,464 |
| 19 May 26 |
312.01999 +8.39 |
312.04 | 291.58 | 303.48 | 43,128,376 |
| 18 May 26 |
303.63000 +0.62 |
314.50 | 300.00 | 303.00 | 35,474,592 |
| 15 May 26 |
303.01001 -22.19 |
325.00 | 300.18 | 320.00 | 57,672,288 |
| 14 May 26 |
325.20001 -22.99 |
353.68 | 325.00 | 348.38 | 42,291,560 |
| 13 May 26 |
348.19000 -1.00 |
350.33 | 328.28 | 335.00 | 41,758,376 |
| 12 May 26 |
349.19000 +0.01 |
358.80 | 338.45 | 343.00 | 43,343,664 |
| 11 May 26 |
349.17999 +25.90 |
350.00 | 332.97 | 340.50 | 54,502,392 |
| 08 May 26 |
323.28000 -18.32 |
338.56 | 320.01 | 333.88 | 49,970,596 |
| 07 May 26 |
341.60001 -2.81 |
343.17 | 333.88 | 342.69 | 48,137,204 |
| 06 May 26 |
344.41000 +48.16 |
355.50 | 321.00 | 322.10 | 61,609,032 |
| 30 Apr 26 |
296.25000 +17.48 |
302.68 | 284.88 | 284.90 | 48,909,296 |
| 29 Apr 26 |
278.76999 -10.23 |
287.80 | 271.06 | 284.72 | 35,613,396 |
| 28 Apr 26 |
289.00000 -7.27 |
300.02 | 286.00 | 290.00 | 31,800,788 |
| 27 Apr 26 |
296.26999 +11.27 |
305.00 | 293.30 | 300.00 | 46,342,724 |
| 24 Apr 26 |
285.00000 +21.60 |
293.30 | 271.06 | 275.63 | 54,125,112 |
| 23 Apr 26 |
263.39999 +4.20 |
274.26 | 259.30 | 268.20 | 36,103,056 |
| 22 Apr 26 |
259.20001 +6.65 |
260.23 | 251.00 | 251.02 | 23,976,666 |
| 21 Apr 26 |
252.55000 -9.23 |
260.03 | 250.30 | 260.00 | 21,387,470 |
| 20 Apr 26 |
261.78000 +1.78 |
271.55 | 260.59 | 262.00 | 27,857,372 |
| 17 Apr 26 |
260.00000 +7.00 |
268.50 | 257.10 | 258.00 | 32,751,488 |
| 16 Apr 26 |
253.00000 +1.00 |
255.00 | 248.00 | 252.50 | 23,421,844 |
| 15 Apr 26 |
252.00000 +3.22 |
261.30 | 248.19 | 251.89 | 36,292,308 |
| 14 Apr 26 |
248.78000 +3.53 |
252.86 | 245.03 | 251.01 | 27,727,604 |
| 13 Apr 26 |
245.25000 +13.43 |
256.72 | 240.00 | 240.00 | 42,663,908 |
| 10 Apr 26 |
231.82001 +4.82 |
238.51 | 230.49 | 230.49 | 29,460,696 |
| 09 Apr 26 |
227.00000 -1.50 |
230.36 | 223.66 | 225.00 | 19,636,122 |
| 08 Apr 26 |
228.50000 +10.96 |
231.90 | 223.05 | 226.10 | 30,916,480 |
| 07 Apr 26 |
217.53999 +3.77 |
223.85 | 211.00 | 214.00 | 19,871,108 |
| 03 Apr 26 |
213.77000 +0.77 |
218.17 | 213.22 | 214.07 | 11,708,899 |
| 02 Apr 26 |
213.00000 -7.31 |
219.24 | 211.30 | 219.00 | 13,006,228 |
| 01 Apr 26 |
220.31000 +10.05 |
221.80 | 215.00 | 217.10 | 19,683,734 |
| 31 Mar 26 |
210.25999 -5.47 |
218.04 | 210.01 | 214.56 | 14,481,294 |
| 30 Mar 26 |
215.73000 -5.22 |
218.88 | 213.07 | 218.60 | 14,612,425 |
| 27 Mar 26 |
220.95000 +2.25 |
223.89 | 210.30 | 214.60 | 18,399,332 |
| 26 Mar 26 |
218.70000 +1.30 |
228.00 | 218.00 | 223.33 | 22,430,034 |
| 25 Mar 26 |
217.39999 +4.13 |
221.53 | 212.55 | 214.45 | 21,293,732 |
| 24 Mar 26 |
213.27000 +6.23 |
213.98 | 202.98 | 210.69 | 22,099,084 |
| 23 Mar 26 |
207.03999 -9.38 |
214.98 | 206.08 | 212.99 | 21,127,500 |
| 20 Mar 26 |
216.42000 -6.21 |
225.50 | 216.00 | 224.50 | 20,227,564 |
| 19 Mar 26 |
222.63000 -8.77 |
227.80 | 221.00 | 227.00 | 17,363,854 |
| 18 Mar 26 |
231.39999 +4.31 |
232.50 | 224.10 | 228.45 | 14,926,349 |
| 17 Mar 26 |
227.09000 -6.76 |
236.10 | 227.09 | 235.98 | 13,597,204 |
| 16 Mar 26 |
233.85001 -1.89 |
236.88 | 224.99 | 235.18 | 22,247,394 |
| 13 Mar 26 |
235.74001 -6.26 |
240.80 | 235.05 | 239.00 | 13,656,840 |
| 12 Mar 26 |
242.00000 -2.20 |
251.68 | 240.50 | 241.70 | 17,298,802 |
| 11 Mar 26 |
244.20000 -3.33 |
255.36 | 242.82 | 247.54 | 19,250,048 |
| 10 Mar 26 |
247.53000 +9.10 |
250.98 | 244.80 | 246.99 | 21,685,636 |
| 09 Mar 26 |
238.42999 -3.47 |
241.40 | 226.10 | 232.73 | 22,785,188 |
| 06 Mar 26 |
241.89999 -1.09 |
242.97 | 238.49 | 240.00 | 14,518,915 |
| 05 Mar 26 |
242.99001 +6.99 |
247.50 | 237.85 | 245.96 | 21,406,034 |
| 04 Mar 26 |
236.00000 -5.00 |
243.88 | 233.77 | 236.98 | 18,468,292 |
| 03 Mar 26 |
241.00000 -17.95 |
258.00 | 240.00 | 257.79 | 31,967,638 |
| 02 Mar 26 |
258.95001 -2.15 |
265.00 | 254.75 | 255.08 | 26,884,440 |
| 27 Feb 26 |
261.10001 +8.40 |
269.88 | 242.63 | 247.00 | 39,267,724 |
| 26 Feb 26 |
252.70000 +6.22 |
257.98 | 244.47 | 251.41 | 27,317,852 |
| 25 Feb 26 |
246.48000 -1.66 |
252.33 | 245.18 | 250.00 | 15,989,549 |
| 24 Feb 26 |
248.14000 -10.92 |
268.00 | 247.77 | 266.83 | 21,386,662 |
| 13 Feb 26 |
259.06000 -3.28 |
265.69 | 258.02 | 260.00 | 15,320,781 |
| 12 Feb 26 |
262.34000 +7.34 |
264.99 | 257.01 | 260.00 | 18,394,768 |
| 11 Feb 26 |
255.00000 -4.00 |
258.33 | 251.37 | 255.00 | 13,184,335 |
| 10 Feb 26 |
259.00000 +8.89 |
269.50 | 254.00 | 254.87 | 28,203,448 |
| 09 Feb 26 |
250.11000 +7.43 |
253.33 | 244.51 | 251.00 | 19,270,828 |
| 06 Feb 26 |
242.67999 +4.51 |
247.54 | 232.58 | 235.80 | 20,362,792 |
| 05 Feb 26 |
238.17000 -5.83 |
242.81 | 236.82 | 238.84 | 15,872,981 |
| 04 Feb 26 |
244.00000 -7.50 |
248.70 | 240.52 | 248.24 | 16,734,575 |
| 03 Feb 26 |
251.50000 -0.80 |
258.00 | 243.98 | 257.20 | 26,108,936 |
| 02 Feb 26 |
252.30000 -12.14 |
268.34 | 251.92 | 260.00 | 22,579,744 |
| 30 Jan 26 |
264.44000 +3.15 |
269.14 | 256.39 | 261.29 | 22,626,324 |
| 29 Jan 26 |
261.29001 -7.02 |
272.80 | 260.51 | 268.30 | 22,831,104 |
| 28 Jan 26 |
268.31000 -2.44 |
278.00 | 260.50 | 276.31 | 34,497,024 |
| 27 Jan 26 |
270.75000 -2.25 |
279.22 | 268.01 | 274.37 | 28,374,826 |
| 26 Jan 26 |
273.00000 -3.00 |
285.00 | 269.96 | 275.49 | 31,365,720 |
| 23 Jan 26 |
276.00000 -12.50 |
284.95 | 270.20 | 276.00 | 41,251,220 |
| 22 Jan 26 |
288.50000 +0.39 |
308.56 | 285.00 | 302.00 | 51,698,448 |
| 21 Jan 26 |
288.10999 +33.90 |
298.00 | 263.49 | 263.49 | 62,366,568 |
| 20 Jan 26 |
254.21001 -1.74 |
273.80 | 253.50 | 261.00 | 37,761,388 |
| 19 Jan 26 |
255.95000 +11.62 |
262.09 | 245.24 | 246.00 | 40,900,544 |
| 16 Jan 26 |
244.33000 -5.67 |
256.60 | 242.00 | 252.70 | 30,110,572 |
| 15 Jan 26 |
250.00000 -1.50 |
258.00 | 245.46 | 254.00 | 26,414,634 |
| 14 Jan 26 |
251.50000 +15.93 |
255.97 | 239.80 | 239.81 | 45,635,380 |
| 13 Jan 26 |
235.57001 -10.48 |
246.89 | 233.33 | 246.04 | 25,970,516 |
| 12 Jan 26 |
246.05000 -0.50 |
249.99 | 239.70 | 246.55 | 27,002,508 |
| 09 Jan 26 |
246.55000 +4.87 |
250.77 | 232.00 | 238.01 | 34,652,504 |
| 08 Jan 26 |
241.67999 +18.93 |
252.00 | 226.00 | 226.00 | 51,906,080 |
| 07 Jan 26 |
222.75000 -3.07 |
226.89 | 219.35 | 225.83 | 24,150,028 |
| 06 Jan 26 |
225.82001 -0.18 |
232.13 | 223.50 | 224.20 | 22,419,768 |
| 05 Jan 26 |
226.00000 +1.59 |
228.15 | 221.70 | 227.50 | 21,115,862 |
| 31 Dec 25 |
224.41000 -0.60 |
231.20 | 222.00 | 225.15 | 18,837,516 |
| 30 Dec 25 |
225.00999 +5.78 |
230.00 | 218.74 | 219.00 | 24,883,702 |
| 29 Dec 25 |
219.23000 +1.63 |
222.59 | 216.79 | 216.88 | 15,958,121 |
| 26 Dec 25 |
217.60001 -2.85 |
221.28 | 216.04 | 219.62 | 14,391,107 |
| 25 Dec 25 |
220.45000 +0.55 |
224.38 | 218.59 | 219.95 | 15,701,558 |
| 24 Dec 25 |
219.89999 +0.38 |
221.12 | 215.65 | 218.99 | 16,725,323 |
| 23 Dec 25 |
219.52000 +4.34 |
222.37 | 213.99 | 213.99 | 23,905,344 |
| 22 Dec 25 |
215.17999 +11.10 |
216.16 | 205.55 | 205.55 | 30,868,828 |
| 19 Dec 25 |
204.08000 +1.38 |
210.00 | 204.08 | 205.10 | 18,321,022 |
| 18 Dec 25 |
202.70000 -4.40 |
206.78 | 201.50 | 205.05 | 11,934,840 |
| 17 Dec 25 |
207.10001 +9.35 |
208.69 | 197.41 | 199.00 | 21,042,704 |
| 16 Dec 25 |
197.75000 -5.25 |
203.38 | 196.21 | 201.99 | 17,187,428 |
| 15 Dec 25 |
203.00000 -7.00 |
208.90 | 202.68 | 207.80 | 18,585,940 |
| 12 Dec 25 |
210.00000 -2.60 |
212.00 | 205.00 | 212.00 | 32,185,680 |
| 11 Dec 25 |
212.60001 -5.90 |
218.98 | 210.70 | 218.52 | 25,636,100 |
| 10 Dec 25 |
218.50000 -0.80 |
221.00 | 207.18 | 212.01 | 45,135,208 |
| 09 Dec 25 |
219.30000 -1.58 |
223.73 | 215.99 | 217.94 | 21,965,720 |
| 08 Dec 25 |
220.88000 +6.62 |
224.66 | 213.51 | 214.00 | 24,229,892 |
| 05 Dec 25 |
214.25999 -1.74 |
215.68 | 208.33 | 213.00 | 20,001,440 |
| 04 Dec 25 |
216.00000 +5.86 |
216.28 | 208.38 | 209.01 | 17,686,414 |
| 03 Dec 25 |
210.14000 -2.44 |
215.00 | 209.10 | 211.43 | 13,403,465 |
| 02 Dec 25 |
212.58000 -3.45 |
215.76 | 211.60 | 215.00 | 12,135,227 |
| 01 Dec 25 |
216.03000 -1.27 |
219.90 | 211.50 | 219.90 | 25,556,136 |
| 28 Nov 25 |
217.30000 +1.35 |
219.58 | 210.68 | 214.00 | 20,389,484 |
| 27 Nov 25 |
215.95000 +2.30 |
232.89 | 215.66 | 217.00 | 38,381,092 |
| 26 Nov 25 |
213.64999 +6.95 |
217.62 | 204.00 | 206.00 | 29,822,060 |
| 25 Nov 25 |
206.70000 -1.56 |
211.78 | 204.36 | 210.00 | 21,285,608 |
| 24 Nov 25 |
208.25999 +1.96 |
210.82 | 203.27 | 208.97 | 17,832,896 |
| 21 Nov 25 |
206.30000 -8.53 |
211.88 | 205.36 | 210.00 | 17,564,598 |
| 20 Nov 25 |
214.83000 +1.80 |
219.79 | 213.51 | 218.29 | 13,272,312 |
| 19 Nov 25 |
213.03000 -1.97 |
218.90 | 212.84 | 215.00 | 11,876,154 |
| 18 Nov 25 |
215.00000 +1.47 |
218.20 | 212.01 | 212.78 | 15,560,599 |
| 17 Nov 25 |
213.53000 +1.32 |
217.88 | 211.18 | 213.80 | 15,265,307 |
| 14 Nov 25 |
212.21001 -10.54 |
218.00 | 212.21 | 218.00 | 19,864,160 |
| 13 Nov 25 |
222.75000 +2.77 |
224.34 | 216.20 | 219.90 | 19,094,612 |
| 12 Nov 25 |
219.98000 -1.42 |
221.95 | 216.00 | 221.00 | 17,237,804 |
| 11 Nov 25 |
221.39999 -3.47 |
230.90 | 220.50 | 226.00 | 18,570,142 |
| 10 Nov 25 |
224.87000 -7.80 |
233.21 | 220.68 | 232.00 | 24,090,568 |
| 07 Nov 25 |
232.67000 -7.01 |
237.25 | 230.71 | 233.97 | 21,415,506 |
| 06 Nov 25 |
239.67999 +17.68 |
246.38 | 226.01 | 227.00 | 41,999,264 |
| 05 Nov 25 |
222.00000 -1.70 |
224.41 | 217.50 | 218.01 | 18,213,332 |
| 04 Nov 25 |
223.70000 -2.47 |
230.65 | 221.86 | 226.13 | 17,825,814 |
| 03 Nov 25 |
226.17000 -3.16 |
227.13 | 220.86 | 225.99 | 22,377,080 |
| 31 Oct 25 |
229.33000 -8.87 |
239.80 | 229.06 | 238.00 | 26,190,056 |
| 30 Oct 25 |
238.20000 -8.64 |
248.88 | 236.38 | 245.00 | 32,111,392 |
| 29 Oct 25 |
246.84000 +1.10 |
252.76 | 242.24 | 245.07 | 25,978,804 |
| 28 Oct 25 |
245.74001 -5.29 |
252.58 | 245.08 | 248.00 | 24,542,668 |
| 27 Oct 25 |
251.03000 +2.02 |
254.84 | 245.55 | 253.00 | 34,773,216 |
| 24 Oct 25 |
249.00999 +12.86 |
251.81 | 237.31 | 240.01 | 40,447,008 |
| 23 Oct 25 |
236.14999 -5.64 |
239.00 | 231.64 | 238.12 | 22,349,112 |
| 22 Oct 25 |
241.78999 +4.89 |
247.20 | 232.88 | 233.76 | 35,916,284 |
| 21 Oct 25 |
236.89999 +8.16 |
240.39 | 225.60 | 229.20 | 33,830,368 |
| 20 Oct 25 |
228.74001 +0.49 |
236.70 | 227.20 | 235.00 | 28,194,944 |
| 17 Oct 25 |
228.25000 -4.76 |
234.89 | 223.00 | 233.29 | 29,385,360 |
| 16 Oct 25 |
233.00999 -8.04 |
238.58 | 227.84 | 230.00 | 29,767,646 |
| 15 Oct 25 |
241.05000 +13.45 |
243.21 | 228.06 | 228.18 | 35,901,104 |
| 14 Oct 25 |
227.60001 -16.40 |
248.98 | 224.38 | 248.80 | 46,191,968 |
| 13 Oct 25 |
244.00000 +2.51 |
249.88 | 237.01 | 241.00 | 38,308,672 |
| 10 Oct 25 |
241.49001 -21.56 |
257.00 | 238.58 | 257.00 | 47,982,148 |
| 09 Oct 25 |
263.04999 +10.45 |
273.33 | 261.39 | 262.00 | 46,320,724 |
| 30 Sep 25 |
252.60001 -3.24 |
262.50 | 251.50 | 260.50 | 38,990,800 |
| 29 Sep 25 |
255.84000 -3.26 |
259.88 | 246.00 | 259.00 | 46,371,884 |
| 26 Sep 25 |
259.10001 -8.82 |
268.68 | 259.00 | 263.03 | 34,330,792 |
| 25 Sep 25 |
267.92001 +8.03 |
277.98 | 258.05 | 259.88 | 48,105,176 |
| 24 Sep 25 |
259.89001 +5.23 |
267.00 | 252.16 | 255.99 | 54,606,168 |
| 23 Sep 25 |
254.66000 -6.55 |
264.88 | 249.53 | 258.88 | 53,757,304 |
| 22 Sep 25 |
261.20999 +25.25 |
274.78 | 230.00 | 232.00 | 71,882,816 |
| 19 Sep 25 |
235.96001 -7.85 |
249.99 | 235.20 | 247.99 | 49,765,416 |
| 18 Sep 25 |
243.81000 +1.12 |
265.00 | 237.01 | 250.06 | 76,028,576 |
| 17 Sep 25 |
242.69000 -3.31 |
244.97 | 234.55 | 241.57 | 49,119,380 |
| 16 Sep 25 |
246.00000 +14.50 |
255.96 | 234.00 | 234.07 | 64,081,000 |
| 15 Sep 25 |
231.50000 +11.48 |
241.88 | 225.01 | 232.24 | 66,250,860 |
| 12 Sep 25 |
220.02000 -0.82 |
233.33 | 215.68 | 216.00 | 81,504,864 |
| 11 Sep 25 |
220.84000 +36.81 |
220.84 | 184.80 | 185.14 | 77,578,736 |
| 10 Sep 25 |
184.03000 +9.52 |
189.41 | 178.27 | 178.27 | 46,981,364 |
| 09 Sep 25 |
174.50999 -4.84 |
179.30 | 173.50 | 177.43 | 24,336,912 |
| 08 Sep 25 |
179.35001 -0.05 |
182.50 | 175.12 | 179.99 | 32,391,946 |
| 05 Sep 25 |
179.39999 +6.12 |
181.24 | 169.33 | 173.88 | 46,046,556 |
| 04 Sep 25 |
173.28000 -21.70 |
195.60 | 170.41 | 195.50 | 67,091,704 |
| 03 Sep 25 |
194.98000 -6.91 |
199.39 | 192.00 | 198.00 | 39,003,400 |
| 02 Sep 25 |
201.89000 -7.07 |
211.79 | 196.80 | 206.00 | 55,062,624 |
| 01 Sep 25 |
208.96001 +14.44 |
217.33 | 194.90 | 199.00 | 65,733,412 |
| 29 Aug 25 |
194.52000 -10.48 |
199.82 | 192.60 | 199.71 | 49,882,764 |
| 28 Aug 25 |
205.00000 +13.05 |
205.69 | 190.88 | 191.00 | 69,739,512 |
| 27 Aug 25 |
191.95000 -5.28 |
202.61 | 191.37 | 200.17 | 64,584,688 |
| 26 Aug 25 |
197.23000 -12.87 |
203.90 | 196.80 | 203.18 | 57,920,180 |
| 25 Aug 25 |
210.10001 +24.04 |
217.66 | 195.36 | 196.00 | 102,204,424 |
| 22 Aug 25 |
186.06000 +31.01 |
186.06 | 159.18 | 159.18 | 75,154,632 |
| 21 Aug 25 |
155.05000 -0.74 |
160.30 | 154.14 | 156.91 | 41,757,540 |
| 20 Aug 25 |
155.78999 +7.06 |
155.96 | 146.77 | 148.88 | 48,236,172 |
| 19 Aug 25 |
148.73000 -3.88 |
153.66 | 148.70 | 152.10 | 36,311,640 |
| 18 Aug 25 |
152.61000 -1.25 |
155.58 | 151.40 | 155.00 | 43,059,836 |
| 15 Aug 25 |
153.86000 +1.37 |
155.00 | 150.00 | 150.03 | 44,245,540 |
| 14 Aug 25 |
152.49001 +12.37 |
159.99 | 140.56 | 140.90 | 78,901,480 |
| 13 Aug 25 |
140.12000 +1.32 |
142.33 | 138.58 | 140.00 | 36,888,372 |
| 12 Aug 25 |
138.80000 +2.89 |
143.68 | 135.05 | 136.00 | 49,599,928 |
| 11 Aug 25 |
135.91000 -0.21 |
136.89 | 135.70 | 136.15 | 16,045,534 |
| 08 Aug 25 |
136.12000 -0.49 |
137.17 | 135.70 | 136.60 | 16,515,727 |
| 07 Aug 25 |
136.61000 -0.73 |
138.85 | 136.41 | 137.89 | 24,239,698 |
| 06 Aug 25 |
137.34000 -5.12 |
139.62 | 136.38 | 139.35 | 40,868,260 |
| 05 Aug 25 |
142.46001 -0.12 |
142.80 | 139.35 | 141.50 | 17,612,764 |
| 04 Aug 25 |
142.58000 +4.83 |
145.03 | 137.00 | 137.00 | 31,919,602 |
| 01 Aug 25 |
137.75000 -1.45 |
143.67 | 137.02 | 139.70 | 22,549,052 |
| 31 Jul 25 |
139.20000 -1.25 |
144.96 | 138.80 | 140.30 | 31,067,382 |
| 30 Jul 25 |
140.45000 -2.55 |
143.19 | 139.61 | 142.10 | 16,945,832 |
| 29 Jul 25 |
143.00000 +3.07 |
145.00 | 138.51 | 139.10 | 28,162,518 |
| 28 Jul 25 |
139.92999 -1.56 |
141.30 | 138.70 | 141.01 | 18,647,934 |
| 25 Jul 25 |
141.49001 +4.79 |
142.99 | 136.12 | 136.86 | 35,889,524 |
| 24 Jul 25 |
136.70000 +1.53 |
137.78 | 135.44 | 135.45 | 19,830,632 |
| 23 Jul 25 |
135.17000 -0.17 |
136.27 | 134.85 | 135.40 | 20,382,472 |
| 22 Jul 25 |
135.34000 -1.33 |
137.64 | 135.20 | 136.50 | 22,006,604 |
| 21 Jul 25 |
136.67000 -0.30 |
138.34 | 136.18 | 137.22 | 13,169,501 |
| 18 Jul 25 |
136.97000 -1.03 |
138.16 | 136.31 | 137.50 | 12,068,745 |
| 17 Jul 25 |
138.00000 +0.44 |
138.00 | 135.82 | 137.56 | 17,159,060 |
| 16 Jul 25 |
137.56000 +0.86 |
139.15 | 136.50 | 136.70 | 15,745,373 |
| 15 Jul 25 |
136.70000 +0.60 |
137.64 | 135.86 | 136.10 | 13,308,344 |
| 14 Jul 25 |
136.10001 -1.33 |
137.68 | 136.00 | 137.00 | 9,621,070 |
| 11 Jul 25 |
137.42999 +2.32 |
138.95 | 135.01 | 135.46 | 20,963,940 |
| 10 Jul 25 |
135.11000 -0.28 |
136.10 | 135.01 | 135.51 | 10,940,466 |
| 09 Jul 25 |
135.39000 -1.51 |
137.38 | 135.38 | 137.19 | 9,061,980 |
| 08 Jul 25 |
136.89999 +0.87 |
137.20 | 135.39 | 136.16 | 10,073,586 |
| 07 Jul 25 |
136.03000 +0.47 |
136.32 | 134.83 | 135.56 | 7,232,237 |
| 04 Jul 25 |
135.56000 +0.20 |
137.30 | 134.90 | 135.36 | 11,151,327 |
| 03 Jul 25 |
135.36000 -0.20 |
136.43 | 135.10 | 135.80 | 9,140,742 |
| 02 Jul 25 |
135.56000 -0.94 |
136.78 | 135.50 | 136.31 | 10,266,933 |
| 01 Jul 25 |
136.50000 -4.79 |
141.09 | 136.21 | 141.07 | 19,541,140 |
| 30 Jun 25 |
141.28999 +2.29 |
142.77 | 138.69 | 139.16 | 15,404,465 |
| 27 Jun 25 |
139.00000 -2.75 |
143.29 | 138.88 | 142.85 | 17,061,096 |
| 26 Jun 25 |
141.75000 +3.76 |
146.68 | 138.11 | 138.80 | 29,916,732 |
| 25 Jun 25 |
137.99001 +0.85 |
138.25 | 135.74 | 136.54 | 16,995,590 |
| 24 Jun 25 |
137.14000 +3.56 |
138.12 | 133.60 | 134.00 | 19,608,052 |
| 23 Jun 25 |
133.58000 +0.08 |
134.36 | 132.90 | 133.01 | 9,057,194 |
| 20 Jun 25 |
133.50000 -0.65 |
135.48 | 133.50 | 134.50 | 9,018,692 |
| 19 Jun 25 |
134.14999 -0.53 |
136.36 | 133.58 | 134.24 | 10,646,916 |
| 18 Jun 25 |
134.67999 -1.02 |
136.40 | 134.21 | 136.13 | 11,917,781 |
| 17 Jun 25 |
135.70000 -2.65 |
138.20 | 135.38 | 138.20 | 13,154,446 |
| 16 Jun 25 |
138.35001 +1.29 |
138.98 | 135.74 | 136.69 | 14,870,806 |
| 13 Jun 25 |
137.06000 +0.97 |
137.96 | 134.43 | 135.01 | 19,493,024 |
| 12 Jun 25 |
136.09000 +0.59 |
136.56 | 132.01 | 135.50 | 18,755,784 |
| 11 Jun 25 |
135.50000 -6.48 |
141.00 | 135.41 | 140.10 | 31,970,968 |
| 10 Jun 25 |
141.98000 +5.85 |
148.00 | 140.00 | 148.00 | 60,907,736 |
| 23 May 25 |
136.13000 -0.53 |
139.78 | 135.38 | 136.67 | 9,965,739 |
| 22 May 25 |
136.66000 -2.19 |
139.56 | 136.00 | 138.51 | 8,607,536 |
| 21 May 25 |
138.85001 -0.11 |
139.81 | 138.02 | 138.50 | 6,152,054 |
| 20 May 25 |
138.96001 -0.94 |
140.75 | 138.80 | 139.84 | 7,864,040 |
| 19 May 25 |
139.89999 +1.41 |
140.66 | 138.08 | 138.80 | 7,996,708 |
| 16 May 25 |
138.49001 -3.62 |
142.67 | 137.06 | 142.01 | 13,572,217 |
| 15 May 25 |
142.11000 -2.11 |
144.98 | 141.70 | 144.21 | 8,599,990 |
| 14 May 25 |
144.22000 +2.05 |
145.50 | 142.70 | 143.40 | 11,853,435 |
| 13 May 25 |
142.17000 -1.53 |
144.70 | 142.00 | 144.54 | 10,043,497 |
| 12 May 25 |
143.70000 -0.18 |
145.68 | 142.80 | 143.60 | 11,402,035 |
| 09 May 25 |
143.88000 -2.12 |
146.27 | 143.88 | 145.61 | 9,502,054 |
| 08 May 25 |
146.00000 -4.80 |
149.98 | 145.91 | 149.50 | 16,494,739 |
| 07 May 25 |
150.80000 +0.79 |
153.41 | 149.40 | 153.41 | 12,674,245 |
| 06 May 25 |
150.00999 +1.41 |
151.10 | 147.55 | 151.10 | 12,535,282 |
| 30 Apr 25 |
148.60001 -1.50 |
152.28 | 148.40 | 149.50 | 11,490,290 |
| 29 Apr 25 |
150.10001 +1.50 |
150.72 | 145.66 | 148.06 | 9,126,561 |
| 28 Apr 25 |
148.60001 +1.39 |
149.75 | 147.15 | 147.97 | 8,606,360 |
| 25 Apr 25 |
147.21001 -1.09 |
149.68 | 146.66 | 149.07 | 9,015,608 |
| 24 Apr 25 |
148.30000 -0.70 |
151.35 | 148.06 | 149.00 | 8,782,467 |
| 23 Apr 25 |
149.00000 -3.10 |
153.53 | 148.45 | 152.10 | 14,664,934 |
| 22 Apr 25 |
152.10001 -1.62 |
157.27 | 152.08 | 154.68 | 17,660,104 |
| 21 Apr 25 |
153.72000 +4.08 |
154.87 | 149.79 | 150.68 | 13,158,995 |
| 18 Apr 25 |
149.64000 -4.36 |
152.80 | 147.80 | 152.75 | 12,958,745 |
| 17 Apr 25 |
154.00000 -0.50 |
157.77 | 152.00 | 152.49 | 16,359,547 |
| 16 Apr 25 |
154.50000 +4.10 |
155.70 | 149.02 | 155.00 | 22,077,420 |
| 15 Apr 25 |
150.39999 +0.25 |
151.43 | 147.48 | 149.68 | 13,290,169 |
| 14 Apr 25 |
150.14999 +3.23 |
151.26 | 145.20 | 148.00 | 21,568,350 |
| 11 Apr 25 |
146.92000 +5.65 |
152.88 | 141.02 | 142.50 | 31,677,304 |
| 10 Apr 25 |
141.27000 -0.21 |
144.50 | 140.12 | 143.77 | 21,648,120 |
| 09 Apr 25 |
141.48000 +7.25 |
142.74 | 131.66 | 132.00 | 33,654,472 |
| 08 Apr 25 |
134.23000 -2.23 |
138.96 | 130.55 | 138.00 | 28,559,668 |
| 07 Apr 25 |
136.46001 -5.56 |
140.22 | 128.07 | 135.55 | 37,756,548 |
| 03 Apr 25 |
142.02000 +0.19 |
145.38 | 140.01 | 140.01 | 14,092,663 |
| 02 Apr 25 |
141.83000 -0.08 |
142.62 | 140.68 | 141.20 | 7,610,829 |
| 01 Apr 25 |
141.91000 +0.61 |
144.11 | 141.69 | 142.39 | 14,002,343 |
| 31 Mar 25 |
141.30000 +0.31 |
142.32 | 138.99 | 139.82 | 11,682,710 |
| 28 Mar 25 |
140.99001 -1.17 |
142.80 | 140.01 | 141.72 | 10,550,895 |
| 27 Mar 25 |
142.16000 +1.11 |
144.88 | 141.40 | 141.79 | 15,199,574 |
| 26 Mar 25 |
141.05000 -0.97 |
143.41 | 140.80 | 142.30 | 12,282,265 |
| 25 Mar 25 |
142.02000 -6.98 |
150.28 | 141.00 | 148.90 | 20,801,564 |
| 24 Mar 25 |
149.00000 +3.20 |
149.34 | 144.50 | 145.80 | 16,019,181 |
| 21 Mar 25 |
145.80000 -5.86 |
152.63 | 144.00 | 151.50 | 21,389,642 |
| 20 Mar 25 |
151.66000 -1.18 |
153.69 | 149.02 | 151.01 | 13,659,444 |
| 19 Mar 25 |
152.84000 -0.56 |
154.54 | 151.80 | 152.80 | 12,026,350 |
| 18 Mar 25 |
153.39999 -1.39 |
157.22 | 153.03 | 155.08 | 15,152,308 |
| 17 Mar 25 |
154.78999 -2.09 |
158.80 | 154.28 | 158.66 | 16,664,155 |
| 14 Mar 25 |
156.88000 +1.39 |
159.30 | 154.30 | 155.99 | 25,552,592 |
| 13 Mar 25 |
155.49001 -6.93 |
164.73 | 154.17 | 164.73 | 24,918,588 |
| 12 Mar 25 |
162.42000 +4.41 |
169.28 | 160.50 | 162.88 | 36,404,460 |
| 11 Mar 25 |
158.00999 -4.99 |
160.60 | 155.00 | 158.90 | 24,857,196 |
| 10 Mar 25 |
163.00000 +3.20 |
164.82 | 158.00 | 159.79 | 22,279,780 |
| 07 Mar 25 |
159.80000 -3.23 |
164.24 | 158.70 | 161.50 | 21,462,920 |
| 06 Mar 25 |
163.03000 +9.08 |
166.66 | 155.71 | 159.00 | 39,824,200 |
| 05 Mar 25 |
153.95000 +2.45 |
154.79 | 150.13 | 150.96 | 23,075,772 |
| 04 Mar 25 |
151.50000 +0.57 |
156.00 | 147.00 | 147.50 | 30,038,784 |
| 03 Mar 25 |
150.92999 -9.07 |
162.09 | 149.51 | 160.05 | 39,622,104 |
| 28 Feb 25 |
160.00000 -9.99 |
169.50 | 157.83 | 169.50 | 42,343,128 |
| 27 Feb 25 |
169.99001 +4.99 |
171.90 | 162.60 | 165.05 | 49,023,076 |
| 26 Feb 25 |
165.00000 +9.10 |
168.50 | 152.78 | 158.29 | 51,813,708 |
| 25 Feb 25 |
155.89999 +1.84 |
161.29 | 149.21 | 151.00 | 39,484,960 |
| 24 Feb 25 |
154.06000 -2.90 |
157.42 | 151.52 | 155.87 | 37,496,452 |
| 21 Feb 25 |
156.96001 +20.81 |
160.01 | 139.07 | 139.07 | 78,244,144 |
| 20 Feb 25 |
136.14999 -1.22 |
140.52 | 135.31 | 138.17 | 21,313,758 |
| 19 Feb 25 |
137.37000 -0.10 |
139.44 | 136.05 | 137.50 | 25,133,034 |
| 18 Feb 25 |
137.47000 -4.14 |
141.90 | 136.38 | 141.00 | 20,451,748 |
| 17 Feb 25 |
141.61000 +5.72 |
144.51 | 137.30 | 137.30 | 37,889,072 |
| 14 Feb 25 |
135.89000 +0.84 |
137.40 | 134.21 | 135.05 | 19,071,312 |
| 13 Feb 25 |
135.05000 -6.03 |
140.50 | 135.00 | 140.50 | 28,433,220 |
| 12 Feb 25 |
141.08000 +1.08 |
146.55 | 139.78 | 143.00 | 28,461,624 |
| 11 Feb 25 |
140.00000 -2.30 |
143.67 | 137.53 | 142.48 | 26,601,504 |
| 10 Feb 25 |
142.30000 +2.60 |
143.70 | 140.00 | 140.79 | 31,023,236 |
| 07 Feb 25 |
139.70000 -1.11 |
144.28 | 137.30 | 141.00 | 39,442,072 |
| 06 Feb 25 |
140.81000 +1.62 |
141.86 | 136.88 | 139.00 | 35,885,632 |
| 05 Feb 25 |
139.19000 +11.19 |
140.88 | 132.66 | 136.00 | 50,016,968 |
| 27 Jan 25 |
128.00000 -3.00 |
130.72 | 126.01 | 128.10 | 17,585,704 |
| 24 Jan 25 |
131.00000 +0.46 |
133.54 | 130.01 | 130.57 | 20,550,056 |
| 23 Jan 25 |
130.53999 -1.93 |
135.91 | 130.15 | 133.83 | 25,493,132 |
| 22 Jan 25 |
132.47000 -0.56 |
134.88 | 131.05 | 132.70 | 22,348,616 |
| 21 Jan 25 |
133.03000 -0.87 |
134.99 | 131.42 | 134.60 | 22,317,588 |
| 20 Jan 25 |
133.89999 +2.12 |
136.16 | 131.40 | 133.00 | 22,901,900 |
| 17 Jan 25 |
131.78000 -1.03 |
134.82 | 129.13 | 130.00 | 29,516,716 |
| 16 Jan 25 |
132.81000 -14.39 |
147.99 | 132.79 | 147.19 | 51,585,060 |
| 15 Jan 25 |
147.20000 +3.15 |
151.27 | 140.87 | 144.01 | 32,141,098 |
| 14 Jan 25 |
144.05000 +0.65 |
146.55 | 138.28 | 145.50 | 32,829,792 |
| 13 Jan 25 |
143.39999 -3.30 |
146.70 | 141.26 | 146.70 | 21,789,660 |
| 10 Jan 25 |
146.70000 -1.50 |
153.66 | 146.63 | 149.12 | 32,695,512 |
| 09 Jan 25 |
148.20000 -1.69 |
150.88 | 145.78 | 149.89 | 20,943,110 |
| 08 Jan 25 |
149.89000 +2.29 |
151.30 | 144.80 | 145.25 | 32,891,376 |
| 07 Jan 25 |
147.60001 +13.03 |
148.62 | 134.03 | 135.57 | 35,828,472 |
| 06 Jan 25 |
134.57001 -1.04 |
141.80 | 133.33 | 137.74 | 19,911,464 |
| 03 Jan 25 |
135.61000 -3.47 |
139.80 | 135.58 | 139.39 | 19,919,540 |
| 02 Jan 25 |
139.08000 -10.71 |
149.47 | 137.41 | 148.30 | 38,644,592 |
| 31 Dec 24 |
149.78999 -4.21 |
154.87 | 149.58 | 153.48 | 22,446,078 |
| 30 Dec 24 |
154.00000 -1.05 |
159.18 | 151.33 | 155.00 | 27,532,212 |
| 27 Dec 24 |
155.05000 -4.13 |
160.67 | 154.79 | 159.18 | 31,031,860 |
| 26 Dec 24 |
159.17999 +2.58 |
160.60 | 154.50 | 155.00 | 36,154,164 |
| 25 Dec 24 |
156.60001 +15.85 |
161.22 | 147.50 | 147.50 | 48,673,432 |
| 24 Dec 24 |
140.75000 +4.05 |
141.21 | 134.50 | 138.49 | 32,539,814 |
| 23 Dec 24 |
136.70000 +5.64 |
141.50 | 131.06 | 132.09 | 49,768,040 |
| 20 Dec 24 |
131.06000 +2.28 |
133.28 | 127.78 | 128.00 | 33,184,364 |
| 19 Dec 24 |
128.78000 +7.58 |
130.89 | 119.52 | 120.55 | 33,519,716 |
| 18 Dec 24 |
121.20000 -0.61 |
122.86 | 120.71 | 121.50 | 14,308,466 |
| 17 Dec 24 |
121.81000 -1.61 |
123.89 | 121.42 | 123.50 | 11,427,136 |
| 16 Dec 24 |
123.42000 -0.39 |
124.90 | 119.50 | 122.01 | 16,153,504 |
| 13 Dec 24 |
123.81000 -2.99 |
127.86 | 123.40 | 125.29 | 20,089,116 |
| 12 Dec 24 |
126.80000 +2.42 |
127.68 | 123.80 | 123.88 | 15,825,641 |
| 11 Dec 24 |
124.38000 -5.92 |
130.42 | 123.88 | 129.39 | 25,269,114 |
| 10 Dec 24 |
130.30000 +1.31 |
137.88 | 130.01 | 137.00 | 24,668,776 |
| 09 Dec 24 |
128.99001 -0.82 |
130.76 | 127.27 | 129.99 | 14,026,247 |
| 06 Dec 24 |
129.81000 +1.79 |
132.40 | 126.30 | 128.60 | 18,389,272 |
| 05 Dec 24 |
128.02000 -0.87 |
129.80 | 126.76 | 127.60 | 15,278,465 |
| 04 Dec 24 |
128.89000 +3.52 |
133.70 | 127.00 | 128.51 | 30,252,124 |
| 03 Dec 24 |
125.37000 -1.52 |
127.87 | 123.79 | 127.65 | 15,904,401 |
| 02 Dec 24 |
126.89000 +1.08 |
130.33 | 126.04 | 126.45 | 18,385,640 |
| 29 Nov 24 |
125.81000 -0.19 |
129.00 | 123.10 | 125.61 | 21,307,452 |
| 28 Nov 24 |
126.00000 +2.80 |
128.80 | 122.44 | 123.95 | 21,344,884 |
| 27 Nov 24 |
123.20000 +5.10 |
123.80 | 116.30 | 116.90 | 20,835,992 |
| 26 Nov 24 |
118.10000 -0.16 |
119.45 | 117.11 | 117.97 | 12,471,761 |
| 25 Nov 24 |
118.26000 -5.64 |
125.20 | 116.17 | 124.05 | 28,093,648 |
| 22 Nov 24 |
123.90000 -4.60 |
132.22 | 123.17 | 128.70 | 25,715,458 |
| 21 Nov 24 |
128.50000 +1.96 |
131.44 | 125.51 | 125.60 | 26,084,976 |
| 20 Nov 24 |
126.54000 -0.66 |
129.75 | 125.10 | 127.21 | 19,706,600 |
| 19 Nov 24 |
127.20000 +4.09 |
127.78 | 122.37 | 123.22 | 21,612,836 |
| 18 Nov 24 |
123.11000 +1.21 |
126.79 | 121.35 | 122.90 | 25,210,400 |
| 15 Nov 24 |
121.90000 -4.80 |
128.61 | 121.90 | 126.21 | 23,103,804 |
| 14 Nov 24 |
126.70000 -4.81 |
132.90 | 126.38 | 129.80 | 29,596,900 |
| 13 Nov 24 |
131.50999 +2.10 |
132.90 | 127.10 | 127.44 | 28,514,184 |
| 12 Nov 24 |
129.41000 -9.64 |
137.39 | 129.32 | 136.00 | 44,724,908 |
| 11 Nov 24 |
139.05000 +2.06 |
142.97 | 131.10 | 133.50 | 57,710,412 |
| 08 Nov 24 |
136.99001 -4.76 |
149.80 | 135.69 | 145.88 | 49,663,552 |
| 07 Nov 24 |
141.75000 +8.56 |
143.99 | 131.00 | 132.00 | 38,119,248 |
| 06 Nov 24 |
133.19000 +3.91 |
136.95 | 127.40 | 131.24 | 35,428,268 |
| 05 Nov 24 |
129.28000 +4.83 |
131.50 | 123.35 | 124.00 | 33,088,970 |
| 04 Nov 24 |
124.45000 +0.57 |
124.84 | 121.50 | 121.99 | 20,141,748 |
| 01 Nov 24 |
123.88000 -4.54 |
129.70 | 123.81 | 127.00 | 26,503,844 |
| 31 Oct 24 |
128.42000 +3.23 |
129.78 | 124.38 | 125.65 | 34,571,784 |
| 30 Oct 24 |
125.19000 -1.34 |
128.56 | 124.01 | 124.80 | 26,948,598 |
| 29 Oct 24 |
126.53000 +3.96 |
132.17 | 121.60 | 123.33 | 38,573,520 |
| 28 Oct 24 |
122.57000 +0.57 |
124.21 | 120.48 | 121.00 | 19,549,656 |
| 25 Oct 24 |
122.00000 -1.80 |
125.96 | 120.65 | 125.88 | 24,973,740 |
| 24 Oct 24 |
123.80000 -1.22 |
126.35 | 122.01 | 122.52 | 21,396,356 |
| 23 Oct 24 |
125.02000 -3.09 |
129.50 | 124.66 | 127.00 | 30,178,248 |
| 22 Oct 24 |
128.11000 -3.19 |
132.00 | 125.00 | 128.00 | 37,190,536 |
| 21 Oct 24 |
131.30000 -1.69 |
146.88 | 129.06 | 136.00 | 67,436,776 |
| 18 Oct 24 |
132.99001 +16.81 |
138.89 | 115.15 | 117.00 | 59,997,760 |
| 17 Oct 24 |
116.18000 +2.61 |
122.00 | 116.18 | 121.94 | 33,150,592 |
| 16 Oct 24 |
113.57000 -3.43 |
117.99 | 113.00 | 115.00 | 25,167,828 |
| 15 Oct 24 |
117.00000 -7.20 |
124.30 | 116.99 | 124.00 | 35,780,324 |
| 14 Oct 24 |
124.20000 +0.50 |
125.50 | 116.45 | 124.99 | 42,710,956 |
| 11 Oct 24 |
123.70000 -7.33 |
130.79 | 121.21 | 125.02 | 38,857,636 |
| 10 Oct 24 |
131.03000 +0.03 |
144.00 | 119.32 | 133.98 | 57,916,204 |
| 09 Oct 24 |
131.00000 +7.06 |
148.70 | 118.00 | 120.19 | 78,096,512 |
| 08 Oct 24 |
123.94000 +20.66 |
123.94 | 118.00 | 123.94 | 47,248,900 |
| 30 Sep 24 |
103.28000 +17.19 |
103.28 | 90.08 | 90.09 | 44,184,420 |
| 27 Sep 24 |
86.09000 +5.10 |
86.79 | 81.20 | 82.00 | 12,566,667 |
| 26 Sep 24 |
80.99000 +2.24 |
81.18 | 77.75 | 78.80 | 17,656,470 |
| 25 Sep 24 |
78.75000 +0.63 |
80.00 | 78.50 | 79.43 | 15,692,898 |
| 24 Sep 24 |
78.12000 +2.61 |
79.05 | 75.61 | 76.67 | 16,729,206 |
| 23 Sep 24 |
75.51000 -0.41 |
76.35 | 74.63 | 75.11 | 7,143,629 |
| 20 Sep 24 |
75.92000 +0.00 |
76.19 | 74.40 | 76.00 | 8,777,017 |
| 19 Sep 24 |
75.92000 +1.19 |
76.27 | 73.90 | 75.65 | 9,365,656 |
| 18 Sep 24 |
74.73000 -3.25 |
77.36 | 74.28 | 77.10 | 10,573,757 |
| 13 Sep 24 |
77.98000 +1.88 |
78.72 | 76.08 | 76.08 | 12,386,718 |
| 12 Sep 24 |
76.10000 -3.10 |
80.09 | 76.02 | 79.60 | 10,655,235 |
| 11 Sep 24 |
79.20000 +0.30 |
79.57 | 78.35 | 78.50 | 8,120,785 |
| 10 Sep 24 |
78.90000 +2.50 |
79.88 | 76.03 | 76.40 | 12,311,393 |
| 09 Sep 24 |
76.40000 +0.22 |
78.02 | 75.72 | 76.00 | 8,020,341 |
| 06 Sep 24 |
76.18000 +1.48 |
78.27 | 74.00 | 75.20 | 11,257,818 |
| 05 Sep 24 |
74.70000 -1.77 |
78.18 | 73.80 | 76.57 | 11,312,544 |
| 04 Sep 24 |
76.47000 -0.85 |
77.28 | 76.10 | 76.33 | 5,252,524 |
| 03 Sep 24 |
77.32000 -0.55 |
78.87 | 77.10 | 77.87 | 7,477,279 |
| 02 Sep 24 |
77.87000 -1.52 |
80.33 | 77.78 | 78.91 | 11,776,652 |
| 30 Aug 24 |
79.39000 +4.39 |
80.00 | 74.80 | 75.19 | 21,050,996 |
| 29 Aug 24 |
75.00000 +0.29 |
75.83 | 73.41 | 74.40 | 6,863,327 |
| 28 Aug 24 |
74.71000 -0.59 |
75.89 | 74.47 | 75.59 | 5,523,133 |
| 27 Aug 24 |
75.30000 +0.42 |
76.05 | 74.20 | 74.43 | 6,222,749 |
| 26 Aug 24 |
74.88000 -1.37 |
77.00 | 74.66 | 76.25 | 7,378,577 |
| 23 Aug 24 |
76.25000 -1.05 |
77.69 | 75.50 | 76.85 | 9,613,552 |
| 22 Aug 24 |
77.30000 +0.32 |
78.20 | 76.55 | 76.80 | 10,349,274 |
| 21 Aug 24 |
76.98000 +1.33 |
78.10 | 75.10 | 75.10 | 9,396,266 |
| 20 Aug 24 |
75.65000 -1.19 |
77.38 | 75.30 | 77.30 | 7,490,602 |
| 19 Aug 24 |
76.84000 +0.00 |
78.23 | 76.51 | 76.98 | 7,937,911 |
| 16 Aug 24 |
76.84000 +0.24 |
77.66 | 76.37 | 76.59 | 9,371,878 |
| 15 Aug 24 |
76.60000 +3.03 |
78.00 | 73.05 | 73.48 | 19,043,304 |
| 14 Aug 24 |
73.57000 +0.06 |
74.65 | 73.26 | 74.09 | 7,466,931 |
| 13 Aug 24 |
73.51000 -0.19 |
74.98 | 72.90 | 73.79 | 7,586,031 |
| 12 Aug 24 |
73.70000 +1.69 |
74.14 | 71.70 | 71.96 | 9,528,696 |
| 09 Aug 24 |
72.01000 -0.37 |
73.77 | 72.01 | 73.40 | 7,869,845 |
| 08 Aug 24 |
72.38000 +0.74 |
73.43 | 70.51 | 70.70 | 9,305,299 |
| 07 Aug 24 |
71.64000 -3.23 |
74.88 | 71.18 | 74.87 | 12,343,576 |
| 06 Aug 24 |
74.87000 +1.06 |
75.40 | 72.81 | 75.18 | 10,873,047 |
| 05 Aug 24 |
73.81000 -4.16 |
77.50 | 73.45 | 77.50 | 18,351,232 |
| 02 Aug 24 |
77.97000 -1.69 |
79.42 | 77.57 | 78.20 | 13,109,015 |
| 01 Aug 24 |
79.66000 +0.16 |
81.30 | 79.11 | 81.01 | 16,835,242 |
| 31 Jul 24 |
79.50000 +4.50 |
79.87 | 74.40 | 74.55 | 21,418,892 |
| 30 Jul 24 |
75.00000 +1.15 |
75.06 | 72.49 | 73.73 | 10,902,538 |
| 29 Jul 24 |
73.85000 -0.46 |
74.66 | 73.08 | 74.51 | 8,220,594 |
| 26 Jul 24 |
74.31000 -0.49 |
75.89 | 73.73 | 75.12 | 10,720,159 |
| 25 Jul 24 |
74.80000 -0.64 |
76.49 | 74.30 | 74.30 | 12,521,743 |
| 24 Jul 24 |
75.44000 +0.14 |
77.61 | 75.01 | 75.20 | 14,734,334 |
| 23 Jul 24 |
75.30000 -3.36 |
78.58 | 75.13 | 78.47 | 16,672,437 |
| 22 Jul 24 |
78.66000 +0.44 |
80.18 | 77.88 | 78.22 | 21,027,424 |
| 19 Jul 24 |
78.22000 +2.86 |
79.16 | 74.93 | 75.01 | 27,954,182 |
| 18 Jul 24 |
75.36000 -1.26 |
76.49 | 73.10 | 75.35 | 21,191,196 |
| 17 Jul 24 |
76.62000 -1.22 |
78.66 | 76.06 | 77.33 | 19,811,584 |
| 16 Jul 24 |
77.84000 +5.84 |
78.55 | 71.52 | 71.52 | 33,756,000 |
| 15 Jul 24 |
72.00000 +1.41 |
72.95 | 70.68 | 70.68 | 14,428,960 |
| 12 Jul 24 |
70.59000 -2.40 |
72.30 | 69.76 | 72.08 | 14,373,590 |
| 11 Jul 24 |
72.99000 +0.17 |
74.60 | 72.02 | 74.45 | 14,592,528 |
| 10 Jul 24 |
72.82000 -0.29 |
73.29 | 72.28 | 72.96 | 9,805,553 |
| 09 Jul 24 |
73.11000 +2.13 |
73.67 | 70.05 | 70.60 | 15,953,052 |
| 08 Jul 24 |
70.98000 -0.52 |
71.72 | 70.52 | 71.47 | 8,796,349 |
| 05 Jul 24 |
71.50000 +2.58 |
72.40 | 67.72 | 68.90 | 17,418,060 |
| 04 Jul 24 |
68.92000 -2.28 |
71.70 | 68.91 | 71.58 | 10,967,222 |
| 03 Jul 24 |
71.20000 +0.16 |
71.98 | 69.71 | 70.60 | 9,246,431 |
| 02 Jul 24 |
71.04000 +0.57 |
71.25 | 69.52 | 70.10 | 8,861,227 |
| 01 Jul 24 |
70.47000 +0.15 |
71.30 | 69.09 | 70.20 | 8,796,144 |
| 28 Jun 24 |
70.32000 -0.73 |
71.90 | 70.23 | 70.52 | 9,940,513 |
| 27 Jun 24 |
71.05000 -1.60 |
72.18 | 70.51 | 71.70 | 9,962,066 |
| 26 Jun 24 |
72.65000 +1.49 |
73.10 | 69.92 | 71.16 | 13,949,896 |
| 25 Jun 24 |
71.16000 -2.46 |
73.99 | 70.54 | 73.63 | 16,782,612 |
| 24 Jun 24 |
73.62000 -3.12 |
77.00 | 73.36 | 75.99 | 16,983,006 |
| 21 Jun 24 |
76.74000 +1.84 |
76.74 | 73.00 | 74.67 | 23,782,590 |
| 20 Jun 24 |
74.90000 -0.42 |
76.06 | 74.17 | 75.32 | 15,401,440 |
| 19 Jun 24 |
75.32000 +0.69 |
76.16 | 74.16 | 74.70 | 14,197,243 |
| 18 Jun 24 |
74.63000 +1.07 |
76.75 | 73.12 | 73.50 | 18,290,084 |
| 17 Jun 24 |
73.56000 +0.42 |
74.67 | 72.37 | 72.80 | 16,703,699 |
| 14 Jun 24 |
73.14000 +1.20 |
73.14 | 70.98 | 71.71 | 18,800,200 |
| 13 Jun 24 |
71.94000 +1.00 |
72.93 | 70.70 | 71.49 | 17,796,716 |
| 12 Jun 24 |
70.94000 -0.48 |
71.96 | 70.50 | 71.01 | 11,551,789 |
| 11 Jun 24 |
71.42000 +3.28 |
71.47 | 67.50 | 68.04 | 17,639,228 |
| 07 Jun 24 |
68.14000 -1.16 |
70.15 | 67.30 | 69.58 | 13,938,997 |
| 06 Jun 24 |
69.30000 -1.57 |
72.11 | 68.30 | 71.69 | 14,641,447 |
| 05 Jun 24 |
70.87000 -0.67 |
72.79 | 70.87 | 71.54 | 9,893,132 |
| 04 Jun 24 |
71.54000 +0.43 |
71.89 | 70.75 | 71.10 | 9,734,992 |
| 03 Jun 24 |
71.11000 -0.19 |
71.48 | 69.85 | 70.51 | 12,838,509 |
| 31 May 24 |
71.30000 +1.79 |
71.51 | 69.21 | 70.00 | 12,347,612 |
| 30 May 24 |
69.51000 -0.03 |
70.58 | 68.63 | 69.21 | 10,996,217 |
| 29 May 24 |
69.54000 -0.84 |
70.99 | 68.88 | 70.93 | 10,786,410 |
| 28 May 24 |
70.38000 -0.28 |
73.30 | 70.38 | 70.90 | 16,641,787 |
| 27 May 24 |
70.66000 +2.98 |
70.75 | 67.90 | 68.00 | 17,973,726 |
| 24 May 24 |
67.68000 -3.64 |
72.08 | 67.62 | 71.32 | 20,013,700 |
| 23 May 24 |
71.32000 -1.19 |
72.88 | 71.05 | 72.74 | 10,362,383 |
| 22 May 24 |
72.51000 +0.49 |
72.79 | 70.80 | 71.90 | 12,516,993 |
| 21 May 24 |
72.02000 -1.85 |
74.79 | 71.88 | 74.10 | 12,629,922 |
| 20 May 24 |
73.87000 +0.00 |
75.27 | 72.61 | 73.43 | 13,924,855 |
| 17 May 24 |
73.87000 +1.33 |
74.37 | 71.44 | 72.19 | 17,443,318 |
| 16 May 24 |
72.54000 +1.36 |
73.73 | 71.10 | 71.98 | 19,343,300 |
| 15 May 24 |
71.18000 -0.52 |
72.12 | 71.03 | 71.70 | 9,741,133 |
| 14 May 24 |
71.70000 -0.32 |
72.99 | 71.00 | 72.42 | 13,763,393 |
| 13 May 24 |
72.02000 -0.88 |
73.27 | 71.38 | 71.50 | 15,542,738 |
| 10 May 24 |
72.90000 -3.66 |
76.11 | 72.70 | 76.01 | 19,242,956 |
| 09 May 24 |
76.56000 +0.20 |
77.08 | 75.50 | 76.01 | 16,022,291 |
| 08 May 24 |
76.36000 -0.22 |
77.25 | 75.51 | 76.20 | 11,460,461 |
| 07 May 24 |
76.58000 -2.66 |
80.68 | 76.50 | 79.51 | 19,486,612 |
| 06 May 24 |
79.24000 -0.01 |
80.96 | 78.80 | 80.50 | 11,349,144 |
| 30 Apr 24 |
79.25000 -0.67 |
80.58 | 78.58 | 80.09 | 12,080,060 |
| 29 Apr 24 |
79.92000 +0.76 |
81.28 | 79.17 | 79.84 | 20,363,970 |
| 26 Apr 24 |
79.16000 +4.46 |
79.66 | 76.03 | 76.03 | 23,570,140 |
| 25 Apr 24 |
74.70000 -0.59 |
75.48 | 74.18 | 74.58 | 8,928,177 |
| 24 Apr 24 |
75.29000 +3.67 |
75.63 | 72.47 | 72.60 | 18,305,768 |
| 23 Apr 24 |
71.62000 -1.73 |
74.48 | 71.45 | 74.02 | 13,059,174 |
| 22 Apr 24 |
73.35000 -2.15 |
74.33 | 70.30 | 72.26 | 15,814,634 |
| 19 Apr 24 |
75.50000 -3.80 |
79.13 | 75.50 | 79.00 | 17,337,044 |
| 18 Apr 24 |
79.30000 -0.74 |
81.28 | 78.48 | 79.23 | 16,855,016 |
| 17 Apr 24 |
80.04000 +2.19 |
80.67 | 77.20 | 78.30 | 19,643,822 |
| 16 Apr 24 |
77.85000 -0.81 |
78.80 | 76.38 | 78.00 | 14,568,650 |
| 15 Apr 24 |
78.66000 +0.67 |
79.50 | 76.99 | 77.60 | 19,678,314 |
| 12 Apr 24 |
77.99000 +3.98 |
79.75 | 76.66 | 77.61 | 32,158,882 |
| 11 Apr 24 |
74.01000 +0.46 |
74.90 | 72.55 | 73.55 | 13,224,618 |
| 10 Apr 24 |
73.55000 -2.24 |
75.59 | 73.18 | 75.30 | 10,646,729 |
| 09 Apr 24 |
75.79000 +1.78 |
75.86 | 72.71 | 74.26 | 12,324,240 |
| 08 Apr 24 |
74.01000 -0.49 |
75.55 | 74.00 | 74.50 | 10,590,764 |
| 03 Apr 24 |
74.50000 -2.76 |
77.21 | 74.33 | 76.31 | 16,956,866 |
| 02 Apr 24 |
77.26000 -1.22 |
79.12 | 76.50 | 78.00 | 12,737,542 |
| 01 Apr 24 |
78.48000 +1.22 |
79.82 | 77.60 | 78.39 | 13,228,836 |
| 29 Mar 24 |
77.26000 +0.47 |
77.57 | 75.38 | 76.39 | 10,726,867 |
| 28 Mar 24 |
76.79000 +1.56 |
78.50 | 75.21 | 75.53 | 18,042,080 |
| 27 Mar 24 |
75.23000 -1.06 |
78.17 | 74.50 | 76.31 | 16,717,968 |
| 26 Mar 24 |
76.29000 -4.21 |
80.71 | 76.08 | 80.10 | 25,850,636 |
| 25 Mar 24 |
80.50000 +0.38 |
83.10 | 79.45 | 80.10 | 24,861,292 |
| 22 Mar 24 |
80.12000 +0.90 |
81.40 | 78.90 | 78.90 | 19,784,092 |
| 21 Mar 24 |
79.22000 -0.97 |
81.50 | 78.88 | 80.30 | 16,673,668 |
| 20 Mar 24 |
80.19000 -0.46 |
81.70 | 79.80 | 80.65 | 15,436,192 |
| 19 Mar 24 |
80.65000 -2.54 |
82.50 | 80.50 | 82.50 | 21,584,128 |
| 18 Mar 24 |
83.19000 +2.49 |
84.29 | 80.37 | 80.68 | 32,622,592 |
| 15 Mar 24 |
80.70000 -0.05 |
80.70 | 78.50 | 80.06 | 21,706,180 |
| 14 Mar 24 |
80.75000 +1.05 |
81.30 | 78.40 | 78.70 | 21,081,184 |
| 13 Mar 24 |
79.70000 -0.30 |
82.55 | 79.66 | 81.38 | 23,502,708 |
| 12 Mar 24 |
80.00000 -3.81 |
83.50 | 79.57 | 83.00 | 29,602,348 |
| 11 Mar 24 |
83.81000 +1.51 |
84.80 | 81.11 | 82.20 | 27,453,312 |
| 08 Mar 24 |
82.30000 +1.40 |
82.59 | 79.77 | 81.41 | 28,009,752 |
| 07 Mar 24 |
80.90000 -3.52 |
85.27 | 80.75 | 84.60 | 29,708,196 |
| 06 Mar 24 |
84.42000 -1.88 |
85.81 | 82.98 | 85.00 | 27,199,788 |
| 05 Mar 24 |
86.30000 +0.02 |
90.26 | 84.13 | 84.82 | 39,605,784 |
| 04 Mar 24 |
86.28000 -1.21 |
89.76 | 83.85 | 89.10 | 33,029,482 |
| 01 Mar 24 |
87.49000 +2.37 |
88.33 | 85.08 | 86.33 | 31,746,788 |
| 29 Feb 24 |
85.12000 +1.84 |
86.98 | 82.50 | 82.50 | 33,972,252 |
| 28 Feb 24 |
83.28000 -4.72 |
89.32 | 83.28 | 87.10 | 34,808,928 |
| 27 Feb 24 |
88.00000 +5.85 |
88.62 | 80.73 | 81.30 | 37,833,672 |
| 26 Feb 24 |
82.15000 +0.75 |
84.61 | 79.78 | 80.18 | 25,612,476 |
| 23 Feb 24 |
81.40000 -1.43 |
86.95 | 80.70 | 86.24 | 26,403,504 |
| 22 Feb 24 |
82.83000 +3.07 |
86.27 | 81.77 | 82.50 | 28,739,610 |
| 21 Feb 24 |
79.76000 -2.63 |
81.76 | 78.42 | 80.22 | 24,441,360 |
| 20 Feb 24 |
82.39000 -3.61 |
84.90 | 81.44 | 84.21 | 24,696,196 |
| 19 Feb 24 |
86.00000 +9.28 |
88.32 | 79.02 | 80.60 | 35,771,168 |
| 08 Feb 24 |
76.72000 +0.97 |
79.56 | 75.19 | 77.00 | 21,863,528 |
| 07 Feb 24 |
75.75000 -0.55 |
77.06 | 74.70 | 76.60 | 21,829,986 |
| 06 Feb 24 |
76.30000 +6.60 |
76.37 | 68.08 | 69.54 | 26,086,448 |
| 05 Feb 24 |
69.70000 +1.38 |
71.03 | 65.61 | 68.52 | 22,899,832 |
| 02 Feb 24 |
68.32000 -0.58 |
69.43 | 65.29 | 68.90 | 18,855,360 |
| 01 Feb 24 |
68.90000 +2.63 |
71.13 | 65.00 | 65.50 | 19,857,914 |
| 31 Jan 24 |
66.27000 +0.92 |
68.20 | 64.59 | 64.70 | 18,219,528 |
| 30 Jan 24 |
65.35000 -4.65 |
68.93 | 65.00 | 68.66 | 19,477,152 |
| 29 Jan 24 |
70.00000 -0.63 |
74.67 | 69.83 | 72.15 | 20,844,796 |
| 26 Jan 24 |
70.63000 -2.57 |
73.16 | 70.36 | 72.51 | 14,826,765 |
| 25 Jan 24 |
73.20000 +0.30 |
74.01 | 70.90 | 72.90 | 18,030,614 |
| 24 Jan 24 |
72.90000 -0.20 |
73.59 | 69.88 | 72.11 | 18,114,820 |
| 23 Jan 24 |
73.10000 +2.71 |
73.51 | 67.50 | 69.51 | 22,012,220 |
| 22 Jan 24 |
70.39000 +0.56 |
71.69 | 68.28 | 70.53 | 20,611,012 |
| 19 Jan 24 |
69.83000 -0.06 |
70.20 | 67.98 | 69.86 | 15,707,483 |
| 18 Jan 24 |
69.89000 +4.12 |
69.96 | 64.86 | 65.00 | 24,021,960 |
| 17 Jan 24 |
65.77000 -0.45 |
67.55 | 65.56 | 66.60 | 12,230,774 |
| 16 Jan 24 |
66.22000 +0.22 |
66.43 | 64.43 | 65.36 | 12,797,230 |
| 15 Jan 24 |
66.00000 +0.59 |
67.45 | 64.61 | 64.80 | 13,587,406 |
| 12 Jan 24 |
65.41000 -3.39 |
68.44 | 65.41 | 68.16 | 17,356,158 |
| 11 Jan 24 |
68.80000 +0.81 |
69.77 | 67.06 | 67.13 | 13,706,253 |
| 10 Jan 24 |
67.99000 -1.18 |
70.38 | 67.03 | 68.61 | 10,789,089 |
| 09 Jan 24 |
69.17000 +0.76 |
70.80 | 68.30 | 69.50 | 12,767,303 |
| 08 Jan 24 |
68.41000 -3.32 |
71.54 | 68.39 | 70.99 | 15,171,222 |
| 05 Jan 24 |
71.73000 -3.17 |
74.97 | 70.58 | 74.11 | 16,721,788 |
| 04 Jan 24 |
74.90000 +2.23 |
75.15 | 69.30 | 71.75 | 20,456,380 |
| 03 Jan 24 |
72.67000 +0.31 |
74.17 | 71.77 | 73.50 | 16,533,816 |
| 02 Jan 24 |
72.36000 +1.38 |
73.39 | 70.13 | 70.77 | 18,174,808 |
| 29 Dec 23 |
70.98000 +0.67 |
71.74 | 69.36 | 70.50 | 21,903,904 |
| 28 Dec 23 |
70.31000 -0.17 |
71.93 | 69.81 | 70.05 | 20,472,984 |
| 27 Dec 23 |
70.48000 -0.52 |
72.58 | 70.40 | 71.25 | 14,875,137 |
| 26 Dec 23 |
71.00000 -1.61 |
73.13 | 70.36 | 72.85 | 17,232,936 |
| 25 Dec 23 |
72.61000 -2.70 |
74.94 | 67.67 | 74.21 | 25,457,718 |
| 22 Dec 23 |
75.31000 -1.86 |
77.60 | 74.33 | 76.80 | 19,168,536 |
| 21 Dec 23 |
77.17000 +2.65 |
78.65 | 73.42 | 73.71 | 23,381,258 |
| 20 Dec 23 |
74.52000 -1.58 |
76.50 | 74.30 | 76.07 | 16,495,809 |
| 19 Dec 23 |
76.10000 +0.87 |
76.67 | 74.11 | 74.87 | 19,224,172 |
| 18 Dec 23 |
75.23000 +1.39 |
76.38 | 73.33 | 73.34 | 21,258,908 |
| 15 Dec 23 |
73.84000 -1.76 |
76.31 | 73.65 | 75.91 | 20,783,236 |
| 14 Dec 23 |
75.60000 -2.05 |
78.54 | 75.08 | 78.13 | 24,797,720 |
| 13 Dec 23 |
77.65000 -3.02 |
81.44 | 76.81 | 80.99 | 34,239,072 |
| 12 Dec 23 |
80.67000 -1.55 |
83.61 | 79.70 | 81.13 | 32,240,036 |
| 11 Dec 23 |
82.22000 +1.88 |
83.50 | 77.50 | 78.01 | 47,701,896 |
| 08 Dec 23 |
80.34000 +7.18 |
82.00 | 73.90 | 73.99 | 98,702,384 |
| 07 Dec 23 |
73.16000 -2.43 |
75.38 | 71.96 | 74.99 | 49,264,876 |
| 06 Dec 23 |
75.59000 +2.74 |
75.78 | 72.40 | 72.85 | 42,280,488 |
| 05 Dec 23 |
72.85000 +0.14 |
74.28 | 70.37 | 71.55 | 33,405,194 |
| 04 Dec 23 |
72.71000 +0.81 |
74.50 | 71.91 | 71.91 | 26,240,380 |
| 01 Dec 23 |
71.90000 +0.13 |
73.46 | 70.89 | 71.20 | 25,020,240 |
| 30 Nov 23 |
71.77000 +1.17 |
71.80 | 69.90 | 71.79 | 33,999,712 |
| 29 Nov 23 |
70.60000 -0.14 |
73.18 | 70.06 | 70.06 | 36,559,280 |
| 28 Nov 23 |
70.74000 +3.43 |
71.21 | 67.30 | 67.40 | 37,897,832 |
| 27 Nov 23 |
67.31000 +3.88 |
67.35 | 63.71 | 64.00 | 31,079,352 |
| 24 Nov 23 |
63.43000 -3.88 |
67.36 | 62.79 | 66.80 | 22,285,228 |
| 23 Nov 23 |
67.31000 -0.02 |
67.67 | 64.11 | 67.15 | 19,872,868 |
| 22 Nov 23 |
67.33000 +0.23 |
68.98 | 66.40 | 67.12 | 19,263,868 |
| 21 Nov 23 |
67.10000 -1.09 |
68.58 | 66.80 | 67.85 | 15,013,298 |
| 20 Nov 23 |
68.19000 +2.07 |
68.65 | 65.28 | 65.82 | 24,774,936 |
| 17 Nov 23 |
66.12000 -0.10 |
67.22 | 64.83 | 65.85 | 15,728,419 |
| 16 Nov 23 |
66.22000 -1.20 |
68.24 | 66.22 | 67.20 | 16,405,160 |
| 15 Nov 23 |
67.42000 -1.12 |
69.83 | 66.82 | 69.23 | 23,743,132 |
| 14 Nov 23 |
68.54000 +3.14 |
69.00 | 64.91 | 65.40 | 33,887,292 |
| 13 Nov 23 |
65.40000 +0.38 |
66.40 | 64.11 | 64.84 | 21,485,736 |
| 10 Nov 23 |
65.02000 +0.02 |
66.23 | 63.58 | 63.70 | 29,612,788 |
| 09 Nov 23 |
65.00000 -3.80 |
69.50 | 64.80 | 68.01 | 39,071,912 |
| 08 Nov 23 |
68.80000 +0.83 |
71.26 | 67.07 | 69.80 | 40,571,340 |
| 07 Nov 23 |
67.97000 +2.07 |
68.76 | 64.90 | 65.90 | 37,386,824 |
| 06 Nov 23 |
65.90000 -0.75 |
68.01 | 65.66 | 67.39 | 37,886,100 |
| 03 Nov 23 |
66.65000 +2.27 |
66.77 | 63.38 | 63.65 | 32,501,164 |
| 02 Nov 23 |
64.38000 -0.42 |
67.78 | 63.61 | 65.70 | 34,430,580 |
| 01 Nov 23 |
64.80000 +2.83 |
67.50 | 61.44 | 61.73 | 39,317,556 |
| 31 Oct 23 |
61.97000 -0.83 |
62.59 | 60.86 | 61.70 | 22,353,882 |
| 30 Oct 23 |
62.80000 +3.36 |
62.98 | 58.23 | 59.10 | 37,409,232 |
| 27 Oct 23 |
59.44000 -0.66 |
60.16 | 57.57 | 59.62 | 29,334,038 |
| 26 Oct 23 |
60.10000 -0.88 |
60.60 | 58.67 | 59.95 | 31,941,876 |
| 25 Oct 23 |
60.98000 +3.82 |
61.68 | 58.35 | 59.00 | 44,095,104 |
| 24 Oct 23 |
57.16000 -1.99 |
59.55 | 55.00 | 59.30 | 32,180,626 |
| 23 Oct 23 |
59.15000 -0.07 |
61.15 | 56.88 | 58.62 | 36,385,260 |
| 20 Oct 23 |
59.22000 +0.16 |
60.70 | 57.58 | 59.06 | 40,644,608 |
| 19 Oct 23 |
59.06000 +3.55 |
60.91 | 54.87 | 54.87 | 60,219,816 |
| 18 Oct 23 |
55.51000 +2.97 |
57.46 | 54.55 | 55.30 | 49,130,440 |
| 17 Oct 23 |
52.54000 +0.65 |
53.10 | 51.63 | 52.20 | 10,768,040 |
| 16 Oct 23 |
51.89000 -1.62 |
53.47 | 50.88 | 53.10 | 14,464,690 |
| 13 Oct 23 |
53.51000 -1.49 |
55.05 | 52.82 | 54.43 | 13,710,044 |
| 12 Oct 23 |
55.00000 -0.02 |
55.50 | 53.87 | 55.22 | 15,459,879 |
| 11 Oct 23 |
55.02000 +1.08 |
55.55 | 52.88 | 54.12 | 19,630,936 |
| 10 Oct 23 |
53.94000 +0.88 |
54.60 | 53.21 | 53.58 | 13,503,757 |
| 09 Oct 23 |
53.06000 -0.92 |
53.50 | 51.70 | 53.14 | 11,534,658 |
| 28 Sep 23 |
53.98000 -0.02 |
54.59 | 53.11 | 54.27 | 14,447,341 |
| 27 Sep 23 |
54.00000 +0.54 |
54.50 | 53.19 | 53.88 | 14,060,580 |
| 26 Sep 23 |
53.46000 +0.89 |
55.11 | 52.43 | 52.66 | 18,387,564 |
| 25 Sep 23 |
52.57000 -1.69 |
54.11 | 52.35 | 53.90 | 14,840,218 |
| 22 Sep 23 |
54.26000 +2.96 |
54.46 | 51.10 | 51.20 | 24,431,858 |
| 21 Sep 23 |
51.30000 -0.09 |
52.08 | 51.01 | 51.01 | 9,551,189 |
| 20 Sep 23 |
51.39000 -0.68 |
53.48 | 51.28 | 52.00 | 9,798,317 |
| 19 Sep 23 |
52.07000 -0.88 |
53.50 | 51.78 | 53.00 | 9,249,642 |
| 18 Sep 23 |
52.95000 +0.10 |
53.56 | 51.95 | 52.09 | 10,602,954 |
| 15 Sep 23 |
52.85000 -0.84 |
54.87 | 52.60 | 54.00 | 13,064,099 |
| 14 Sep 23 |
53.69000 -1.64 |
55.60 | 53.25 | 55.49 | 12,824,006 |
| 13 Sep 23 |
55.33000 -1.43 |
56.80 | 54.87 | 56.40 | 12,681,051 |
| 12 Sep 23 |
56.76000 -1.54 |
58.57 | 56.72 | 57.98 | 14,101,761 |
| 11 Sep 23 |
58.30000 +1.06 |
60.12 | 56.19 | 57.00 | 20,974,364 |
| 08 Sep 23 |
57.24000 -0.84 |
59.40 | 57.20 | 57.51 | 15,387,387 |
| 07 Sep 23 |
58.08000 -1.92 |
60.10 | 57.93 | 59.53 | 17,864,564 |
| 06 Sep 23 |
60.00000 +1.87 |
60.48 | 57.60 | 57.90 | 22,347,128 |
| 05 Sep 23 |
58.13000 -2.97 |
62.44 | 58.13 | 62.40 | 26,112,164 |
| 04 Sep 23 |
61.10000 +1.79 |
61.23 | 58.58 | 59.96 | 22,694,764 |
| 01 Sep 23 |
59.31000 +0.12 |
61.39 | 58.43 | 59.19 | 27,377,648 |
| 31 Aug 23 |
59.19000 +2.65 |
62.30 | 55.19 | 55.92 | 39,076,384 |
| 30 Aug 23 |
56.54000 +3.52 |
57.26 | 53.21 | 53.78 | 33,565,300 |
| 29 Aug 23 |
53.02000 +2.25 |
53.49 | 49.98 | 50.50 | 25,022,450 |
| 28 Aug 23 |
50.77000 +1.11 |
54.91 | 50.42 | 54.90 | 22,187,668 |
| 25 Aug 23 |
49.66000 -1.03 |
51.73 | 49.31 | 50.81 | 14,130,097 |
| 24 Aug 23 |
50.69000 +0.79 |
51.78 | 50.50 | 51.00 | 15,157,427 |
| 23 Aug 23 |
49.90000 -1.90 |
51.52 | 49.68 | 51.52 | 13,071,491 |
| 22 Aug 23 |
51.80000 +1.46 |
52.16 | 49.88 | 51.35 | 17,767,158 |
| 21 Aug 23 |
50.34000 +0.21 |
51.87 | 49.41 | 50.12 | 15,965,909 |
| 18 Aug 23 |
50.13000 -0.55 |
51.68 | 50.13 | 51.00 | 12,253,349 |
| 17 Aug 23 |
50.68000 -0.32 |
51.60 | 50.00 | 51.00 | 17,594,692 |
| 16 Aug 23 |
51.00000 -1.60 |
52.88 | 50.80 | 52.88 | 15,233,996 |
| 15 Aug 23 |
52.60000 -1.20 |
54.92 | 52.16 | 54.72 | 23,483,996 |
| 14 Aug 23 |
53.80000 -1.47 |
54.50 | 51.55 | 54.00 | 36,189,608 |
| 11 Aug 23 |
55.27000 -3.60 |
59.57 | 55.20 | 59.18 | 17,393,424 |
| 10 Aug 23 |
58.87000 -2.13 |
61.95 | 58.50 | 60.05 | 12,208,549 |
| 09 Aug 23 |
61.00000 -3.34 |
64.56 | 61.00 | 64.30 | 10,431,557 |
| 08 Aug 23 |
64.34000 -0.06 |
64.99 | 63.19 | 64.40 | 7,102,603 |
| 07 Aug 23 |
64.40000 +0.88 |
64.98 | 63.00 | 63.30 | 8,221,161 |
| 04 Aug 23 |
63.52000 +0.23 |
63.98 | 62.66 | 63.00 | 9,343,854 |
| 03 Aug 23 |
63.29000 +2.57 |
64.31 | 60.09 | 60.10 | 15,564,696 |
| 02 Aug 23 |
60.72000 +1.78 |
61.80 | 57.80 | 58.12 | 14,966,201 |
| 01 Aug 23 |
58.94000 +1.85 |
58.95 | 55.70 | 57.12 | 15,372,734 |
| 31 Jul 23 |
57.09000 +0.23 |
57.91 | 56.10 | 57.05 | 8,467,555 |
| 28 Jul 23 |
56.86000 -0.42 |
58.00 | 56.71 | 57.10 | 8,872,094 |
| 27 Jul 23 |
57.28000 -1.87 |
59.28 | 57.23 | 58.74 | 10,507,560 |
| 26 Jul 23 |
59.15000 -1.25 |
61.00 | 58.80 | 60.57 | 9,401,267 |
| 25 Jul 23 |
60.40000 -0.80 |
62.45 | 59.62 | 61.97 | 14,043,734 |
| 24 Jul 23 |
61.20000 -0.20 |
63.09 | 60.29 | 61.00 | 10,660,464 |
| 21 Jul 23 |
61.40000 -7.13 |
67.94 | 61.02 | 67.94 | 23,817,708 |
| 20 Jul 23 |
68.53000 -3.42 |
72.27 | 68.38 | 72.00 | 9,499,010 |
| 19 Jul 23 |
71.95000 -1.21 |
74.22 | 71.69 | 73.24 | 7,667,356 |
| 18 Jul 23 |
73.16000 -2.94 |
76.24 | 73.03 | 75.93 | 11,800,674 |
| 17 Jul 23 |
76.10000 -2.30 |
79.41 | 74.00 | 77.15 | 15,984,040 |
| 14 Jul 23 |
78.40000 +1.46 |
81.88 | 76.99 | 76.99 | 23,955,960 |
| 13 Jul 23 |
76.94000 +2.00 |
77.41 | 74.00 | 76.50 | 17,570,172 |
| 12 Jul 23 |
74.94000 -2.86 |
79.00 | 74.50 | 78.30 | 16,990,048 |
| 11 Jul 23 |
77.80000 +7.45 |
79.83 | 71.17 | 71.17 | 33,197,508 |
| 10 Jul 23 |
70.35000 +3.30 |
71.35 | 67.79 | 68.20 | 15,190,578 |
| 07 Jul 23 |
67.05000 -2.45 |
69.46 | 66.81 | 68.90 | 7,771,918 |
| 06 Jul 23 |
69.50000 +0.21 |
71.18 | 68.70 | 68.80 | 8,031,311 |
| 05 Jul 23 |
69.29000 -1.86 |
71.50 | 69.21 | 71.17 | 8,504,015 |
| 04 Jul 23 |
71.15000 +1.55 |
71.99 | 68.56 | 69.17 | 13,501,722 |
| 03 Jul 23 |
69.60000 +1.33 |
70.45 | 66.01 | 68.11 | 13,811,613 |
| 30 Jun 23 |
68.27000 +0.26 |
69.78 | 66.88 | 67.01 | 12,524,838 |
| 29 Jun 23 |
68.01000 -1.99 |
70.47 | 66.70 | 70.00 | 16,262,480 |
| 28 Jun 23 |
70.00000 +1.28 |
74.00 | 68.92 | 73.00 | 19,635,000 |
| 27 Jun 23 |
68.72000 -0.72 |
70.50 | 68.60 | 69.39 | 10,526,061 |
| 26 Jun 23 |
69.44000 -6.96 |
75.98 | 69.00 | 74.00 | 22,106,950 |
| 21 Jun 23 |
76.40000 -7.57 |
82.30 | 76.40 | 82.12 | 21,287,204 |
| 20 Jun 23 |
83.97000 +3.96 |
84.49 | 77.40 | 81.68 | 33,139,340 |
| 19 Jun 23 |
80.01000 +2.93 |
80.84 | 75.28 | 76.95 | 24,179,652 |
| 16 Jun 23 |
77.08000 +1.30 |
77.52 | 72.01 | 74.98 | 21,496,220 |
| 15 Jun 23 |
75.78000 -5.70 |
81.99 | 75.58 | 81.38 | 21,340,776 |
| 14 Jun 23 |
81.48000 +0.70 |
82.64 | 78.01 | 79.71 | 22,066,544 |
| 13 Jun 23 |
80.78000 +2.39 |
82.32 | 73.89 | 78.82 | 27,289,324 |
| 12 Jun 23 |
78.39000 +0.58 |
81.10 | 77.75 | 77.79 | 18,523,220 |
| 09 Jun 23 |
77.81000 +0.56 |
78.43 | 73.06 | 77.47 | 21,291,540 |
| 08 Jun 23 |
77.25000 -2.63 |
78.65 | 75.60 | 78.50 | 14,833,434 |
| 07 Jun 23 |
79.88000 +0.49 |
81.01 | 77.17 | 79.32 | 12,355,407 |
| 06 Jun 23 |
79.39000 -4.11 |
83.58 | 78.06 | 82.62 | 16,492,708 |
| 05 Jun 23 |
83.50000 +0.30 |
84.45 | 82.28 | 83.11 | 14,131,072 |
| 02 Jun 23 |
83.20000 -4.10 |
88.88 | 82.21 | 88.00 | 26,392,268 |
| 01 Jun 23 |
87.30000 -5.43 |
94.88 | 86.12 | 90.88 | 22,750,606 |
| 31 May 23 |
92.73000 +1.81 |
93.52 | 89.30 | 89.95 | 14,677,356 |
| 30 May 23 |
90.92000 +4.55 |
92.00 | 84.64 | 85.01 | 18,753,684 |
| 29 May 23 |
86.37000 -0.14 |
89.39 | 84.70 | 88.81 | 17,146,636 |
| 26 May 23 |
86.51000 +5.51 |
87.90 | 79.90 | 80.38 | 25,016,388 |
| 25 May 23 |
81.00000 +4.17 |
83.45 | 76.80 | 81.20 | 19,036,964 |
| 24 May 23 |
76.83000 -0.44 |
79.66 | 74.68 | 76.48 | 13,934,561 |
| 23 May 23 |
77.27000 -0.74 |
78.35 | 76.31 | 77.49 | 7,675,101 |
| 22 May 23 |
78.01000 -2.89 |
83.26 | 76.64 | 79.82 | 14,697,707 |
| 19 May 23 |
80.90000 -0.43 |
87.68 | 80.90 | 82.19 | 19,324,060 |
| 18 May 23 |
81.33000 +4.50 |
83.41 | 77.83 | 78.00 | 21,377,588 |
| 17 May 23 |
76.83000 +2.66 |
78.39 | 73.68 | 73.88 | 15,484,682 |
| 16 May 23 |
74.17000 -2.33 |
77.39 | 74.08 | 76.00 | 14,143,355 |
| 15 May 23 |
76.50000 +2.08 |
76.98 | 72.50 | 75.00 | 15,471,458 |
| 12 May 23 |
74.42000 -1.53 |
78.18 | 74.42 | 75.95 | 13,121,997 |
| 11 May 23 |
75.95000 -1.54 |
78.95 | 75.50 | 77.77 | 17,526,488 |
| 10 May 23 |
77.49000 -11.41 |
89.86 | 76.80 | 87.28 | 33,203,166 |
| 09 May 23 |
88.90000 +0.24 |
93.00 | 85.88 | 88.67 | 17,379,548 |
| 08 May 23 |
88.66000 -3.58 |
94.20 | 85.84 | 91.80 | 17,965,548 |
| 05 May 23 |
92.24000 +0.09 |
98.99 | 89.30 | 92.08 | 23,336,494 |
| 04 May 23 |
92.15000 -2.00 |
94.97 | 88.91 | 92.66 | 17,355,076 |
| 28 Apr 23 |
94.15000 +6.85 |
95.00 | 86.50 | 87.01 | 27,101,882 |
| 27 Apr 23 |
87.30000 -5.19 |
95.00 | 84.35 | 90.08 | 30,543,672 |
| 26 Apr 23 |
92.49000 -6.26 |
101.29 | 88.70 | 97.00 | 34,412,708 |
| 25 Apr 23 |
98.75000 +9.48 |
102.00 | 86.71 | 89.00 | 38,669,636 |
| 24 Apr 23 |
89.27000 -2.12 |
91.74 | 84.57 | 91.39 | 26,143,440 |
| 21 Apr 23 |
91.39000 -5.91 |
95.15 | 88.18 | 95.15 | 30,396,102 |
| 20 Apr 23 |
97.30000 +6.75 |
98.50 | 91.48 | 93.80 | 38,232,088 |
| 19 Apr 23 |
90.55000 +7.95 |
99.00 | 82.00 | 82.00 | 47,687,416 |
| 18 Apr 23 |
82.60000 +2.47 |
84.50 | 76.15 | 79.00 | 30,598,442 |
| 17 Apr 23 |
80.13000 +3.09 |
81.50 | 75.20 | 76.50 | 23,928,710 |
| 14 Apr 23 |
77.04000 +0.82 |
78.45 | 73.10 | 78.12 | 25,692,358 |
| 13 Apr 23 |
76.22000 -6.47 |
83.95 | 75.18 | 81.00 | 30,601,158 |
| 12 Apr 23 |
82.69000 +6.69 |
84.50 | 73.78 | 75.39 | 39,422,528 |
| 11 Apr 23 |
76.00000 +1.20 |
77.02 | 71.95 | 75.61 | 28,457,504 |
| 10 Apr 23 |
74.80000 -6.85 |
81.63 | 73.62 | 80.50 | 36,819,588 |
| 07 Apr 23 |
81.65000 +0.42 |
83.47 | 79.70 | 82.07 | 24,152,646 |
| 06 Apr 23 |
81.23000 -4.65 |
87.58 | 80.99 | 83.38 | 33,733,504 |
| 04 Apr 23 |
85.88000 +1.08 |
90.90 | 80.80 | 82.20 | 36,598,984 |
| 03 Apr 23 |
84.80000 +7.63 |
87.27 | 76.30 | 77.40 | 43,563,012 |
| 31 Mar 23 |
77.17000 +0.67 |
77.77 | 71.80 | 75.00 | 40,805,292 |
| 30 Mar 23 |
76.50000 +2.00 |
81.50 | 74.13 | 75.16 | 53,166,112 |
| 29 Mar 23 |
74.50000 +9.60 |
77.88 | 64.00 | 64.03 | 57,175,948 |
| 28 Mar 23 |
64.90000 +1.64 |
66.55 | 62.50 | 64.15 | 29,420,458 |
| 27 Mar 23 |
63.26000 -2.99 |
67.50 | 60.60 | 65.20 | 35,621,836 |
| 24 Mar 23 |
66.25000 +0.05 |
68.18 | 63.80 | 66.87 | 25,566,062 |
| 23 Mar 23 |
66.20000 +0.27 |
70.44 | 63.80 | 64.60 | 30,018,976 |
| 22 Mar 23 |
65.93000 +4.33 |
66.90 | 60.00 | 61.18 | 26,010,186 |
| 21 Mar 23 |
61.60000 +1.18 |
63.38 | 58.99 | 60.11 | 22,530,672 |
| 20 Mar 23 |
60.42000 +2.92 |
62.40 | 56.92 | 57.78 | 26,259,928 |
| 17 Mar 23 |
57.50000 +4.47 |
59.58 | 53.72 | 53.90 | 28,810,286 |
| 16 Mar 23 |
53.03000 -0.60 |
54.17 | 52.50 | 52.87 | 8,866,895 |
| 15 Mar 23 |
53.63000 -1.37 |
55.78 | 53.50 | 55.41 | 12,214,280 |
| 14 Mar 23 |
55.00000 +1.45 |
56.00 | 52.83 | 52.97 | 18,935,936 |
| 13 Mar 23 |
53.55000 +1.20 |
53.80 | 51.80 | 51.99 | 11,540,251 |
| 10 Mar 23 |
52.35000 -0.54 |
53.82 | 52.35 | 52.50 | 12,375,061 |
| 09 Mar 23 |
52.89000 -0.27 |
53.94 | 51.73 | 52.88 | 12,756,681 |
| 08 Mar 23 |
53.16000 +0.90 |
53.79 | 52.25 | 52.31 | 11,641,059 |
| 07 Mar 23 |
52.26000 -3.13 |
55.28 | 52.18 | 54.75 | 17,592,304 |
| 06 Mar 23 |
55.39000 +0.08 |
56.99 | 54.22 | 54.90 | 25,829,320 |
| 03 Mar 23 |
55.31000 +2.28 |
56.66 | 50.88 | 54.09 | 35,490,448 |
| 02 Mar 23 |
53.03000 -0.47 |
54.35 | 52.51 | 52.98 | 14,756,757 |
| 01 Mar 23 |
53.50000 +1.62 |
54.40 | 51.40 | 51.40 | 19,242,736 |
| 28 Feb 23 |
51.88000 +1.40 |
53.35 | 50.30 | 51.60 | 16,999,868 |
| 27 Feb 23 |
50.48000 -1.55 |
52.69 | 49.60 | 52.03 | 17,493,608 |
| 24 Feb 23 |
52.03000 +1.85 |
55.18 | 51.00 | 51.00 | 26,321,696 |
| 23 Feb 23 |
50.18000 +0.01 |
51.43 | 49.60 | 50.32 | 10,337,473 |
| 22 Feb 23 |
50.17000 +0.18 |
50.97 | 49.01 | 49.50 | 10,058,181 |
| 21 Feb 23 |
49.99000 -1.91 |
52.19 | 49.01 | 51.18 | 15,347,519 |
| 20 Feb 23 |
51.90000 +3.47 |
52.48 | 48.03 | 48.51 | 19,512,588 |
| 17 Feb 23 |
48.43000 -3.07 |
51.96 | 48.00 | 51.20 | 18,698,444 |
| 16 Feb 23 |
51.50000 -4.71 |
56.68 | 50.91 | 55.03 | 25,265,968 |
| 15 Feb 23 |
56.21000 +3.04 |
57.01 | 51.37 | 53.16 | 25,229,176 |
| 14 Feb 23 |
53.17000 +0.65 |
55.36 | 52.49 | 53.83 | 19,995,512 |
| 13 Feb 23 |
52.52000 +1.93 |
54.72 | 50.30 | 51.00 | 22,827,718 |
| 10 Feb 23 |
50.59000 -2.92 |
53.50 | 50.44 | 53.00 | 19,174,836 |
| 09 Feb 23 |
53.51000 +6.28 |
55.30 | 46.46 | 46.99 | 25,652,346 |
| 08 Feb 23 |
47.23000 -2.43 |
50.78 | 47.10 | 49.99 | 12,611,675 |
| 07 Feb 23 |
49.66000 +0.56 |
51.51 | 48.19 | 48.40 | 16,643,405 |
| 06 Feb 23 |
49.10000 +1.42 |
50.02 | 46.38 | 47.77 | 22,382,702 |
| 03 Feb 23 |
47.68000 +1.90 |
47.70 | 44.75 | 45.47 | 13,827,056 |
| 02 Feb 23 |
45.78000 +1.98 |
46.80 | 44.11 | 44.22 | 15,271,859 |
| 01 Feb 23 |
43.80000 +0.79 |
43.88 | 42.86 | 43.11 | 6,521,100 |
| 31 Jan 23 |
43.01000 -1.19 |
44.47 | 42.63 | 44.10 | 8,731,889 |
| 30 Jan 23 |
44.20000 -0.78 |
45.60 | 43.98 | 45.30 | 7,953,849 |
| 20 Jan 23 |
44.98000 +0.08 |
45.40 | 44.41 | 44.64 | 7,104,606 |
| 19 Jan 23 |
44.90000 +2.91 |
45.44 | 41.74 | 41.75 | 15,061,008 |
| 18 Jan 23 |
41.99000 +0.19 |
42.50 | 41.13 | 41.90 | 7,488,689 |
| 17 Jan 23 |
41.80000 +0.19 |
42.80 | 40.30 | 42.48 | 9,272,945 |
| 16 Jan 23 |
41.61000 +0.99 |
41.88 | 40.30 | 40.40 | 6,798,306 |
| 13 Jan 23 |
40.62000 -0.09 |
41.17 | 40.20 | 40.86 | 4,229,160 |
| 12 Jan 23 |
40.71000 -0.78 |
41.59 | 40.63 | 41.53 | 5,112,671 |
| 11 Jan 23 |
41.49000 -0.72 |
43.04 | 41.43 | 42.16 | 5,411,156 |
| 10 Jan 23 |
42.21000 +0.22 |
43.28 | 42.03 | 42.33 | 4,760,041 |
| 09 Jan 23 |
41.99000 -0.38 |
42.96 | 41.24 | 42.38 | 5,645,296 |
| 06 Jan 23 |
42.37000 +0.90 |
43.43 | 41.01 | 41.29 | 10,236,740 |
| 05 Jan 23 |
41.47000 +0.42 |
41.66 | 40.40 | 41.01 | 7,097,100 |
| 04 Jan 23 |
41.05000 -0.97 |
42.88 | 41.00 | 42.15 | 7,127,159 |
| 03 Jan 23 |
42.02000 +1.90 |
42.45 | 40.23 | 40.80 | 10,156,035 |
| 30 Dec 22 |
40.12000 -0.48 |
41.18 | 40.08 | 40.84 | 3,035,871 |
| 29 Dec 22 |
40.60000 +0.12 |
41.13 | 40.08 | 40.60 | 3,400,797 |
| 28 Dec 22 |
40.48000 -0.85 |
41.30 | 40.32 | 41.30 | 2,904,206 |
| 27 Dec 22 |
41.33000 +0.13 |
41.70 | 40.55 | 41.22 | 4,279,635 |
| 26 Dec 22 |
41.20000 +1.12 |
41.56 | 40.06 | 40.08 | 4,632,977 |
| 23 Dec 22 |
40.08000 +0.32 |
40.38 | 39.25 | 39.60 | 4,174,819 |
| 22 Dec 22 |
39.76000 -0.75 |
40.96 | 39.70 | 40.80 | 3,739,417 |
| 21 Dec 22 |
40.51000 -1.32 |
41.84 | 40.20 | 41.83 | 4,578,371 |
| 20 Dec 22 |
41.83000 -0.01 |
42.42 | 41.43 | 41.96 | 3,675,107 |
| 19 Dec 22 |
41.84000 -1.27 |
43.28 | 41.60 | 43.05 | 4,817,118 |
| 16 Dec 22 |
43.11000 -1.13 |
44.26 | 42.85 | 44.26 | 6,226,726 |
| 15 Dec 22 |
44.24000 -0.37 |
45.63 | 44.12 | 44.26 | 6,114,217 |
| 14 Dec 22 |
44.61000 -0.28 |
46.65 | 44.60 | 46.42 | 6,806,794 |
| 13 Dec 22 |
44.89000 -1.32 |
46.33 | 44.80 | 46.03 | 6,796,636 |
| 12 Dec 22 |
46.21000 +0.46 |
47.35 | 44.95 | 45.36 | 8,902,193 |
| 09 Dec 22 |
45.75000 +0.47 |
46.77 | 45.04 | 45.14 | 12,336,370 |
| 08 Dec 22 |
45.28000 +0.08 |
46.15 | 44.60 | 45.00 | 7,556,530 |
| 07 Dec 22 |
45.20000 +0.13 |
45.74 | 44.58 | 45.00 | 6,987,422 |
| 06 Dec 22 |
45.07000 +1.42 |
46.50 | 43.15 | 43.15 | 13,244,351 |
| 05 Dec 22 |
43.65000 +0.40 |
44.17 | 42.92 | 43.88 | 6,706,085 |
| 02 Dec 22 |
43.25000 +0.54 |
44.50 | 42.31 | 42.40 | 9,510,821 |
| 01 Dec 22 |
42.71000 +1.27 |
43.50 | 41.96 | 42.09 | 10,637,205 |
| 30 Nov 22 |
41.44000 -0.68 |
42.30 | 41.06 | 42.18 | 8,475,504 |
| 29 Nov 22 |
42.12000 +0.21 |
42.72 | 41.58 | 41.85 | 8,446,791 |
| 28 Nov 22 |
41.91000 -1.55 |
43.59 | 41.66 | 42.70 | 9,961,786 |
| 25 Nov 22 |
43.46000 -0.52 |
45.15 | 43.02 | 43.60 | 7,923,905 |
| 24 Nov 22 |
43.98000 +0.38 |
44.67 | 43.42 | 43.56 | 7,556,608 |
| 23 Nov 22 |
43.60000 -1.93 |
45.91 | 41.99 | 45.58 | 14,601,665 |
| 22 Nov 22 |
45.53000 -0.21 |
46.98 | 45.00 | 45.68 | 9,095,430 |
| 21 Nov 22 |
45.74000 -0.01 |
46.39 | 45.11 | 45.11 | 6,045,714 |
| 18 Nov 22 |
45.75000 -1.14 |
47.38 | 45.42 | 46.51 | 9,000,789 |
| 17 Nov 22 |
46.89000 +1.12 |
47.38 | 44.70 | 45.46 | 11,383,354 |
| 16 Nov 22 |
45.77000 -1.79 |
47.95 | 45.56 | 47.95 | 11,987,054 |
| 15 Nov 22 |
47.56000 +1.96 |
48.55 | 45.13 | 45.60 | 13,827,590 |
| 14 Nov 22 |
45.60000 -1.00 |
46.80 | 44.54 | 46.68 | 11,937,612 |
| 11 Nov 22 |
46.60000 +0.35 |
47.90 | 46.01 | 47.88 | 14,390,587 |
| 10 Nov 22 |
46.25000 -3.14 |
49.30 | 46.09 | 48.70 | 19,736,092 |
| 09 Nov 22 |
49.39000 +2.36 |
50.37 | 46.97 | 47.00 | 25,901,582 |
| 08 Nov 22 |
47.03000 +3.44 |
48.13 | 43.58 | 43.58 | 31,993,668 |
| 07 Nov 22 |
43.59000 -0.75 |
44.25 | 42.58 | 44.00 | 19,138,620 |
| 04 Nov 22 |
44.34000 -0.57 |
44.87 | 43.10 | 44.11 | 19,257,466 |
| 03 Nov 22 |
44.91000 +0.33 |
45.47 | 43.61 | 44.57 | 18,195,328 |
| 02 Nov 22 |
44.58000 -0.49 |
46.20 | 44.21 | 45.09 | 18,341,068 |
| 01 Nov 22 |
45.07000 +0.39 |
46.15 | 43.89 | 44.00 | 23,373,920 |
| 31 Oct 22 |
44.68000 +5.73 |
46.29 | 39.11 | 39.18 | 40,248,328 |
| 28 Oct 22 |
38.95000 -0.45 |
40.37 | 38.80 | 39.26 | 21,378,750 |
| 27 Oct 22 |
39.40000 -0.54 |
40.50 | 38.68 | 40.45 | 25,173,628 |
| 26 Oct 22 |
39.94000 +1.05 |
40.30 | 38.10 | 39.11 | 23,138,720 |
| 25 Oct 22 |
38.89000 +0.09 |
39.76 | 37.76 | 38.59 | 16,350,062 |
| 24 Oct 22 |
38.80000 +0.45 |
39.99 | 38.29 | 38.35 | 20,343,718 |
| 21 Oct 22 |
38.35000 -1.35 |
39.00 | 37.80 | 39.00 | 20,923,504 |
| 20 Oct 22 |
39.70000 +1.90 |
41.86 | 37.20 | 37.40 | 38,089,292 |
| 19 Oct 22 |
37.80000 -1.96 |
40.17 | 37.60 | 39.49 | 21,493,780 |
| 18 Oct 22 |
39.76000 -0.82 |
40.49 | 39.35 | 40.15 | 17,666,664 |
| 17 Oct 22 |
40.58000 +1.66 |
41.20 | 38.03 | 38.11 | 31,442,274 |
| 14 Oct 22 |
38.92000 +0.12 |
39.46 | 37.49 | 39.20 | 26,473,452 |
| 13 Oct 22 |
38.80000 +0.25 |
40.64 | 37.45 | 37.80 | 27,786,700 |
| 12 Oct 22 |
38.55000 +0.55 |
39.03 | 36.22 | 37.19 | 34,500,124 |
| 11 Oct 22 |
38.00000 -9.06 |
46.45 | 37.73 | 45.97 | 42,514,760 |
| 10 Oct 22 |
47.06000 -11.76 |
55.90 | 47.06 | 55.90 | 17,192,304 |
| 30 Sep 22 |
58.82000 -2.08 |
61.98 | 58.81 | 60.78 | 7,163,333 |
| 29 Sep 22 |
60.90000 +2.71 |
61.58 | 58.00 | 58.92 | 10,062,079 |
| 28 Sep 22 |
58.19000 -3.56 |
61.05 | 57.37 | 60.80 | 10,687,492 |
| 27 Sep 22 |
61.75000 +1.45 |
61.75 | 58.11 | 60.30 | 10,398,608 |
| 26 Sep 22 |
60.30000 -0.82 |
62.36 | 59.33 | 60.31 | 9,431,701 |
| 23 Sep 22 |
61.12000 -2.22 |
64.34 | 60.80 | 62.79 | 10,718,889 |
| 22 Sep 22 |
63.34000 +2.53 |
65.59 | 60.40 | 60.58 | 11,563,234 |
| 21 Sep 22 |
60.81000 -1.90 |
63.00 | 60.06 | 62.50 | 10,193,140 |
| 20 Sep 22 |
62.71000 -0.16 |
64.88 | 61.01 | 63.50 | 11,899,013 |
| 19 Sep 22 |
62.87000 +0.27 |
68.03 | 62.08 | 62.60 | 21,933,352 |
| 16 Sep 22 |
62.60000 +6.40 |
65.20 | 55.67 | 55.89 | 27,395,164 |
| 15 Sep 22 |
56.20000 -3.01 |
61.40 | 55.80 | 58.51 | 16,768,023 |
| 14 Sep 22 |
59.21000 +3.40 |
59.49 | 54.33 | 55.00 | 14,025,063 |
| 13 Sep 22 |
55.81000 +0.01 |
58.22 | 55.58 | 56.19 | 7,799,766 |
| 09 Sep 22 |
55.80000 -0.82 |
57.48 | 54.92 | 57.01 | 6,704,055 |
| 08 Sep 22 |
56.62000 +1.75 |
57.20 | 54.51 | 54.86 | 12,792,981 |
| 07 Sep 22 |
54.87000 +1.57 |
57.29 | 53.30 | 53.60 | 14,913,190 |
| 06 Sep 22 |
53.30000 +1.13 |
53.58 | 51.34 | 52.95 | 12,381,516 |
| 05 Sep 22 |
52.17000 -3.93 |
55.62 | 51.27 | 55.10 | 20,327,716 |
| 02 Sep 22 |
56.10000 +1.63 |
59.80 | 54.91 | 54.91 | 26,976,388 |
| 01 Sep 22 |
54.47000 +4.29 |
59.80 | 53.85 | 57.10 | 44,421,192 |
| 31 Aug 22 |
50.18000 -1.56 |
53.76 | 50.00 | 52.00 | 12,120,606 |
| 30 Aug 22 |
51.74000 +2.65 |
52.77 | 48.92 | 49.02 | 16,427,156 |
| 29 Aug 22 |
49.09000 -1.11 |
51.27 | 48.69 | 49.04 | 11,626,638 |
| 26 Aug 22 |
50.20000 -5.10 |
55.94 | 50.00 | 54.81 | 21,365,288 |
| 25 Aug 22 |
55.30000 -3.45 |
59.30 | 54.35 | 59.01 | 13,214,891 |
| 24 Aug 22 |
58.75000 -1.12 |
60.96 | 57.23 | 59.30 | 12,285,793 |
| 23 Aug 22 |
59.87000 +3.52 |
60.83 | 55.80 | 55.93 | 21,665,592 |
| 22 Aug 22 |
56.35000 +2.09 |
56.96 | 53.95 | 54.00 | 17,120,114 |
| 19 Aug 22 |
54.26000 -3.39 |
59.10 | 54.02 | 58.01 | 19,856,238 |
| 18 Aug 22 |
57.65000 +0.01 |
58.79 | 55.50 | 57.02 | 20,379,982 |
| 17 Aug 22 |
57.64000 -3.05 |
61.86 | 56.80 | 60.35 | 30,965,040 |
| 16 Aug 22 |
60.69000 +3.87 |
61.66 | 55.01 | 56.00 | 45,226,224 |
| 15 Aug 22 |
56.82000 -3.28 |
61.19 | 56.70 | 57.00 | 59,475,632 |
| 12 Aug 22 |
60.10000 +0.00 |
73.80 | 60.10 | 70.00 | 119,133,624 |
Hygon Information Technology Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
192.00000 +0.50 |
194.45 | 186.00 | 189.91 | 19,492,910 |
| 19 Oct 26 |
191.50000 -1.04 |
193.94 | 187.30 | 190.78 | 15,762,883 |
| 16 Oct 26 |
192.53999 -1.28 |
198.00 | 189.94 | 196.01 | 20,326,104 |
| 15 Oct 26 |
193.82001 -7.64 |
195.00 | 189.08 | 193.80 | 27,023,008 |
| 14 Oct 26 |
201.46001 -8.28 |
208.79 | 200.86 | 207.00 | 15,767,452 |
| 13 Oct 26 |
209.74001 -3.76 |
212.68 | 202.52 | 210.00 | 19,489,608 |
| 12 Oct 26 |
213.50000 -6.09 |
220.20 | 212.80 | 216.90 | 13,258,757 |
| 09 Oct 26 |
219.59000 -0.94 |
221.48 | 209.66 | 217.78 | 18,827,092 |
| 08 Oct 26 |
220.53000 -6.27 |
228.89 | 219.00 | 226.80 | 16,954,612 |
| 30 Sep 26 |
226.80000 -9.08 |
238.00 | 226.10 | 236.20 | 17,726,916 |
| 29 Sep 26 |
235.88000 -4.62 |
241.49 | 232.00 | 239.02 | 17,648,468 |
| 28 Sep 26 |
240.50000 -7.80 |
246.93 | 238.30 | 246.93 | 17,224,790 |
| 24 Sep 26 |
248.30000 -3.36 |
255.56 | 247.70 | 249.50 | 16,873,484 |
| 23 Sep 26 |
251.66000 -4.34 |
259.80 | 251.38 | 258.50 | 19,508,104 |
| 22 Sep 26 |
256.00000 +9.55 |
269.74 | 254.60 | 265.00 | 42,733,900 |
| 21 Sep 26 |
246.45000 +5.07 |
247.38 | 241.04 | 247.00 | 23,511,270 |
| 18 Sep 26 |
241.38000 +9.38 |
245.80 | 236.89 | 236.89 | 26,831,420 |
| 17 Sep 26 |
232.00000 -3.09 |
238.20 | 231.50 | 233.00 | 12,925,010 |
| 16 Sep 26 |
235.09000 +10.49 |
237.51 | 224.00 | 224.98 | 19,400,340 |
| 15 Sep 26 |
224.60001 +0.91 |
231.50 | 222.60 | 224.60 | 14,820,950 |
| 14 Sep 26 |
223.69000 -7.20 |
227.80 | 220.77 | 225.60 | 14,799,760 |
| 11 Sep 26 |
230.89000 -1.48 |
231.50 | 225.37 | 228.02 | 19,005,420 |
| 10 Sep 26 |
232.37000 -3.43 |
234.99 | 230.66 | 232.00 | 13,078,700 |
| 09 Sep 26 |
235.80000 -1.10 |
246.88 | 234.32 | 242.00 | 16,630,780 |
| 08 Sep 26 |
236.89999 -5.81 |
247.99 | 236.28 | 246.00 | 17,918,714 |
| 07 Sep 26 |
242.71001 -0.96 |
246.94 | 234.06 | 246.00 | 23,544,830 |
| 04 Sep 26 |
243.67000 -2.53 |
251.38 | 241.49 | 249.00 | 13,503,010 |
| 03 Sep 26 |
246.20000 -1.01 |
250.66 | 244.18 | 250.01 | 10,356,750 |
| 02 Sep 26 |
247.21001 -3.22 |
249.85 | 243.60 | 247.39 | 13,956,940 |
| 01 Sep 26 |
250.42999 -3.47 |
256.60 | 248.51 | 252.25 | 14,957,500 |
| 31 Aug 26 |
253.89999 +8.41 |
254.05 | 238.33 | 239.50 | 18,745,640 |
| 28 Aug 26 |
245.49001 -0.48 |
254.80 | 244.00 | 244.10 | 22,861,400 |
| 27 Aug 26 |
245.97000 +15.01 |
249.67 | 240.00 | 240.00 | 31,271,280 |
| 26 Aug 26 |
230.96001 -1.10 |
233.48 | 228.20 | 232.00 | 19,881,188 |
| 25 Aug 26 |
232.06000 +1.25 |
234.59 | 225.75 | 226.98 | 18,256,580 |
| 24 Aug 26 |
230.81000 -15.40 |
246.00 | 227.07 | 246.00 | 29,505,010 |
| 21 Aug 26 |
246.21001 -0.12 |
249.32 | 242.22 | 245.00 | 21,440,768 |
| 20 Aug 26 |
246.33000 -13.41 |
262.02 | 244.16 | 261.99 | 30,884,200 |
| 19 Aug 26 |
259.73999 -20.34 |
273.46 | 256.11 | 273.05 | 28,599,040 |
| 18 Aug 26 |
280.07999 -8.72 |
288.00 | 273.00 | 287.94 | 26,922,050 |
| 17 Aug 26 |
288.79999 +7.81 |
288.80 | 279.33 | 281.00 | 23,356,690 |
| 14 Aug 26 |
280.98999 -5.01 |
289.97 | 276.60 | 289.97 | 19,031,624 |
| 13 Aug 26 |
286.00000 -1.66 |
296.99 | 285.36 | 293.30 | 18,610,730 |
| 12 Aug 26 |
287.66000 +0.65 |
290.50 | 283.59 | 289.05 | 13,399,430 |
| 11 Aug 26 |
287.01001 -3.43 |
292.77 | 285.51 | 285.79 | 12,235,662 |
| 10 Aug 26 |
290.44000 -5.31 |
295.74 | 285.73 | 295.70 | 17,051,824 |
| 07 Aug 26 |
295.75000 +4.70 |
298.76 | 288.55 | 291.03 | 19,313,920 |
| 06 Aug 26 |
291.04999 +2.20 |
294.80 | 282.32 | 283.32 | 16,258,760 |
| 05 Aug 26 |
288.85001 +13.50 |
293.48 | 277.00 | 280.00 | 26,561,620 |
| 04 Aug 26 |
275.35001 +14.35 |
277.80 | 259.50 | 263.99 | 21,824,850 |
| 03 Aug 26 |
261.00000 -16.00 |
277.90 | 259.40 | 277.00 | 24,135,140 |
| 31 Jul 26 |
277.00000 +3.58 |
294.00 | 277.00 | 292.00 | 29,487,076 |
| 30 Jul 26 |
273.42001 -10.58 |
288.00 | 265.05 | 284.58 | 29,242,320 |
| 29 Jul 26 |
284.00000 -14.28 |
304.80 | 273.55 | 303.94 | 30,506,550 |
| 28 Jul 26 |
298.28000 -15.31 |
314.80 | 293.15 | 307.99 | 25,117,190 |
| 27 Jul 26 |
313.59000 -0.69 |
315.93 | 301.10 | 315.93 | 21,102,290 |
| 24 Jul 26 |
314.28000 +2.28 |
319.36 | 303.00 | 311.00 | 19,810,488 |
| 23 Jul 26 |
312.00000 -19.60 |
335.35 | 310.18 | 334.82 | 25,653,350 |
| 22 Jul 26 |
331.60001 -12.93 |
349.00 | 324.69 | 338.00 | 32,887,930 |
| 21 Jul 26 |
344.53000 +24.41 |
344.53 | 306.23 | 326.20 | 41,679,320 |
| 20 Jul 26 |
320.12000 +15.24 |
320.99 | 299.92 | 311.00 | 36,494,320 |
| 17 Jul 26 |
304.88000 -15.52 |
323.62 | 298.00 | 317.00 | 35,790,244 |
| 16 Jul 26 |
320.39999 -3.71 |
337.50 | 315.00 | 319.78 | 27,996,350 |
| 15 Jul 26 |
324.10999 -16.74 |
347.50 | 320.51 | 346.00 | 26,855,810 |
| 14 Jul 26 |
340.85001 -4.15 |
351.01 | 319.09 | 347.90 | 39,988,016 |
| 13 Jul 26 |
345.00000 -8.00 |
370.30 | 339.10 | 347.00 | 36,402,952 |
| 10 Jul 26 |
353.00000 -10.46 |
395.17 | 352.51 | 366.00 | 51,342,376 |
| 09 Jul 26 |
363.45999 +20.46 |
363.85 | 335.50 | 346.21 | 42,754,500 |
| 08 Jul 26 |
343.00000 +0.40 |
359.04 | 342.01 | 349.00 | 30,295,790 |
| 07 Jul 26 |
342.60001 +3.60 |
354.33 | 328.58 | 334.00 | 30,598,740 |
| 06 Jul 26 |
339.00000 +13.60 |
353.53 | 327.80 | 340.00 | 36,494,580 |
| 03 Jul 26 |
325.39999 +3.11 |
337.39 | 317.03 | 327.00 | 29,085,424 |
| 02 Jul 26 |
322.29001 -27.61 |
348.60 | 320.76 | 336.60 | 39,804,680 |
| 01 Jul 26 |
349.89999 -20.40 |
377.88 | 346.30 | 368.00 | 40,965,152 |
| 30 Jun 26 |
370.29999 +15.46 |
377.79 | 354.24 | 360.20 | 41,494,368 |
| 29 Jun 26 |
354.84000 +9.94 |
363.80 | 339.80 | 347.99 | 46,456,624 |
| 26 Jun 26 |
344.89999 -15.38 |
358.00 | 337.93 | 355.00 | 39,770,736 |
| 25 Jun 26 |
360.28000 +23.18 |
369.00 | 338.00 | 339.00 | 60,446,260 |
| 24 Jun 26 |
337.10001 +20.10 |
342.00 | 310.01 | 314.00 | 45,883,184 |
| 23 Jun 26 |
317.00000 -10.30 |
333.33 | 312.72 | 324.00 | 34,790,336 |
| 22 Jun 26 |
327.29999 -0.70 |
334.80 | 316.67 | 330.00 | 43,421,436 |
| 18 Jun 26 |
328.00000 +19.78 |
336.18 | 308.88 | 310.00 | 53,786,736 |
| 17 Jun 26 |
308.22000 +13.91 |
309.75 | 285.10 | 288.00 | 43,231,048 |
| 16 Jun 26 |
294.31000 -5.01 |
299.00 | 291.20 | 299.00 | 28,019,212 |
| 15 Jun 26 |
299.32001 +19.32 |
300.00 | 282.01 | 288.00 | 37,039,736 |
| 12 Jun 26 |
280.00000 -9.84 |
299.84 | 280.00 | 299.82 | 49,320,292 |
| 11 Jun 26 |
289.84000 +5.04 |
293.11 | 279.00 | 282.38 | 40,633,860 |
| 10 Jun 26 |
284.79999 +16.62 |
305.80 | 281.66 | 285.00 | 64,683,076 |
| 09 Jun 26 |
268.17999 +8.48 |
269.49 | 259.51 | 267.00 | 31,297,780 |
| 08 Jun 26 |
259.70001 -14.36 |
267.50 | 255.84 | 260.49 | 31,618,230 |
| 05 Jun 26 |
274.06000 -11.73 |
283.62 | 272.92 | 280.00 | 33,220,728 |
| 04 Jun 26 |
285.79001 -0.15 |
289.55 | 280.08 | 283.00 | 25,178,292 |
| 03 Jun 26 |
285.94000 +2.45 |
298.00 | 281.39 | 283.00 | 37,417,672 |
| 02 Jun 26 |
283.48999 +8.13 |
288.80 | 274.06 | 278.99 | 28,259,660 |
| 01 Jun 26 |
275.35999 -18.54 |
300.19 | 275.00 | 299.77 | 40,118,824 |
| 29 May 26 |
293.89999 -20.46 |
322.56 | 290.89 | 319.80 | 42,687,344 |
| 28 May 26 |
314.35999 -2.43 |
318.98 | 306.11 | 311.13 | 36,421,096 |
| 27 May 26 |
316.79001 -24.37 |
343.00 | 316.66 | 343.00 | 46,566,612 |
| 26 May 26 |
341.16000 +11.48 |
345.00 | 316.10 | 323.00 | 53,151,880 |
| 25 May 26 |
329.67999 +17.28 |
330.88 | 302.18 | 312.40 | 51,693,348 |
| 22 May 26 |
312.39999 +5.40 |
315.34 | 301.18 | 311.10 | 37,060,616 |
| 21 May 26 |
307.00000 -9.74 |
339.90 | 306.00 | 333.30 | 51,592,688 |
| 20 May 26 |
316.73999 +4.72 |
324.57 | 306.72 | 307.00 | 42,275,464 |
| 19 May 26 |
312.01999 +8.39 |
312.04 | 291.58 | 303.48 | 43,128,376 |
| 18 May 26 |
303.63000 +0.62 |
314.50 | 300.00 | 303.00 | 35,474,592 |
| 15 May 26 |
303.01001 -22.19 |
325.00 | 300.18 | 320.00 | 57,672,288 |
| 14 May 26 |
325.20001 -22.99 |
353.68 | 325.00 | 348.38 | 42,291,560 |
| 13 May 26 |
348.19000 -1.00 |
350.33 | 328.28 | 335.00 | 41,758,376 |
| 12 May 26 |
349.19000 +0.01 |
358.80 | 338.45 | 343.00 | 43,343,664 |
| 11 May 26 |
349.17999 +25.90 |
350.00 | 332.97 | 340.50 | 54,502,392 |
| 08 May 26 |
323.28000 -18.32 |
338.56 | 320.01 | 333.88 | 49,970,596 |
| 07 May 26 |
341.60001 -2.81 |
343.17 | 333.88 | 342.69 | 48,137,204 |
| 06 May 26 |
344.41000 +48.16 |
355.50 | 321.00 | 322.10 | 61,609,032 |
| 30 Apr 26 |
296.25000 +17.48 |
302.68 | 284.88 | 284.90 | 48,909,296 |
| 29 Apr 26 |
278.76999 -10.23 |
287.80 | 271.06 | 284.72 | 35,613,396 |
| 28 Apr 26 |
289.00000 -7.27 |
300.02 | 286.00 | 290.00 | 31,800,788 |
| 27 Apr 26 |
296.26999 +11.27 |
305.00 | 293.30 | 300.00 | 46,342,724 |
| 24 Apr 26 |
285.00000 +21.60 |
293.30 | 271.06 | 275.63 | 54,125,112 |
| 23 Apr 26 |
263.39999 +4.20 |
274.26 | 259.30 | 268.20 | 36,103,056 |
| 22 Apr 26 |
259.20001 +6.65 |
260.23 | 251.00 | 251.02 | 23,976,666 |
| 21 Apr 26 |
252.55000 -9.23 |
260.03 | 250.30 | 260.00 | 21,387,470 |
| 20 Apr 26 |
261.78000 +1.78 |
271.55 | 260.59 | 262.00 | 27,857,372 |
| 17 Apr 26 |
260.00000 +7.00 |
268.50 | 257.10 | 258.00 | 32,751,488 |
| 16 Apr 26 |
253.00000 +1.00 |
255.00 | 248.00 | 252.50 | 23,421,844 |
| 15 Apr 26 |
252.00000 +3.22 |
261.30 | 248.19 | 251.89 | 36,292,308 |
| 14 Apr 26 |
248.78000 +3.53 |
252.86 | 245.03 | 251.01 | 27,727,604 |
| 13 Apr 26 |
245.25000 +13.43 |
256.72 | 240.00 | 240.00 | 42,663,908 |
| 10 Apr 26 |
231.82001 +4.82 |
238.51 | 230.49 | 230.49 | 29,460,696 |
| 09 Apr 26 |
227.00000 -1.50 |
230.36 | 223.66 | 225.00 | 19,636,122 |
| 08 Apr 26 |
228.50000 +10.96 |
231.90 | 223.05 | 226.10 | 30,916,480 |
| 07 Apr 26 |
217.53999 +3.77 |
223.85 | 211.00 | 214.00 | 19,871,108 |
| 03 Apr 26 |
213.77000 +0.77 |
218.17 | 213.22 | 214.07 | 11,708,899 |
| 02 Apr 26 |
213.00000 -7.31 |
219.24 | 211.30 | 219.00 | 13,006,228 |
| 01 Apr 26 |
220.31000 +10.05 |
221.80 | 215.00 | 217.10 | 19,683,734 |
| 31 Mar 26 |
210.25999 -5.47 |
218.04 | 210.01 | 214.56 | 14,481,294 |
| 30 Mar 26 |
215.73000 -5.22 |
218.88 | 213.07 | 218.60 | 14,612,425 |
| 27 Mar 26 |
220.95000 +2.25 |
223.89 | 210.30 | 214.60 | 18,399,332 |
| 26 Mar 26 |
218.70000 +1.30 |
228.00 | 218.00 | 223.33 | 22,430,034 |
| 25 Mar 26 |
217.39999 +4.13 |
221.53 | 212.55 | 214.45 | 21,293,732 |
| 24 Mar 26 |
213.27000 +6.23 |
213.98 | 202.98 | 210.69 | 22,099,084 |
| 23 Mar 26 |
207.03999 -9.38 |
214.98 | 206.08 | 212.99 | 21,127,500 |
| 20 Mar 26 |
216.42000 -6.21 |
225.50 | 216.00 | 224.50 | 20,227,564 |
| 19 Mar 26 |
222.63000 -8.77 |
227.80 | 221.00 | 227.00 | 17,363,854 |
| 18 Mar 26 |
231.39999 +4.31 |
232.50 | 224.10 | 228.45 | 14,926,349 |
| 17 Mar 26 |
227.09000 -6.76 |
236.10 | 227.09 | 235.98 | 13,597,204 |
| 16 Mar 26 |
233.85001 -1.89 |
236.88 | 224.99 | 235.18 | 22,247,394 |
| 13 Mar 26 |
235.74001 -6.26 |
240.80 | 235.05 | 239.00 | 13,656,840 |
| 12 Mar 26 |
242.00000 -2.20 |
251.68 | 240.50 | 241.70 | 17,298,802 |
| 11 Mar 26 |
244.20000 -3.33 |
255.36 | 242.82 | 247.54 | 19,250,048 |
| 10 Mar 26 |
247.53000 +9.10 |
250.98 | 244.80 | 246.99 | 21,685,636 |
| 09 Mar 26 |
238.42999 -3.47 |
241.40 | 226.10 | 232.73 | 22,785,188 |
| 06 Mar 26 |
241.89999 -1.09 |
242.97 | 238.49 | 240.00 | 14,518,915 |
| 05 Mar 26 |
242.99001 +6.99 |
247.50 | 237.85 | 245.96 | 21,406,034 |
| 04 Mar 26 |
236.00000 -5.00 |
243.88 | 233.77 | 236.98 | 18,468,292 |
| 03 Mar 26 |
241.00000 -17.95 |
258.00 | 240.00 | 257.79 | 31,967,638 |
| 02 Mar 26 |
258.95001 -2.15 |
265.00 | 254.75 | 255.08 | 26,884,440 |
| 27 Feb 26 |
261.10001 +8.40 |
269.88 | 242.63 | 247.00 | 39,267,724 |
| 26 Feb 26 |
252.70000 +6.22 |
257.98 | 244.47 | 251.41 | 27,317,852 |
| 25 Feb 26 |
246.48000 -1.66 |
252.33 | 245.18 | 250.00 | 15,989,549 |
| 24 Feb 26 |
248.14000 -10.92 |
268.00 | 247.77 | 266.83 | 21,386,662 |
| 13 Feb 26 |
259.06000 -3.28 |
265.69 | 258.02 | 260.00 | 15,320,781 |
| 12 Feb 26 |
262.34000 +7.34 |
264.99 | 257.01 | 260.00 | 18,394,768 |
| 11 Feb 26 |
255.00000 -4.00 |
258.33 | 251.37 | 255.00 | 13,184,335 |
| 10 Feb 26 |
259.00000 +8.89 |
269.50 | 254.00 | 254.87 | 28,203,448 |
| 09 Feb 26 |
250.11000 +7.43 |
253.33 | 244.51 | 251.00 | 19,270,828 |
| 06 Feb 26 |
242.67999 +4.51 |
247.54 | 232.58 | 235.80 | 20,362,792 |
| 05 Feb 26 |
238.17000 -5.83 |
242.81 | 236.82 | 238.84 | 15,872,981 |
| 04 Feb 26 |
244.00000 -7.50 |
248.70 | 240.52 | 248.24 | 16,734,575 |
| 03 Feb 26 |
251.50000 -0.80 |
258.00 | 243.98 | 257.20 | 26,108,936 |
| 02 Feb 26 |
252.30000 -12.14 |
268.34 | 251.92 | 260.00 | 22,579,744 |
| 30 Jan 26 |
264.44000 +3.15 |
269.14 | 256.39 | 261.29 | 22,626,324 |
| 29 Jan 26 |
261.29001 -7.02 |
272.80 | 260.51 | 268.30 | 22,831,104 |
| 28 Jan 26 |
268.31000 -2.44 |
278.00 | 260.50 | 276.31 | 34,497,024 |
| 27 Jan 26 |
270.75000 -2.25 |
279.22 | 268.01 | 274.37 | 28,374,826 |
| 26 Jan 26 |
273.00000 -3.00 |
285.00 | 269.96 | 275.49 | 31,365,720 |
| 23 Jan 26 |
276.00000 -12.50 |
284.95 | 270.20 | 276.00 | 41,251,220 |
| 22 Jan 26 |
288.50000 +0.39 |
308.56 | 285.00 | 302.00 | 51,698,448 |
| 21 Jan 26 |
288.10999 +33.90 |
298.00 | 263.49 | 263.49 | 62,366,568 |
| 20 Jan 26 |
254.21001 -1.74 |
273.80 | 253.50 | 261.00 | 37,761,388 |
| 19 Jan 26 |
255.95000 +11.62 |
262.09 | 245.24 | 246.00 | 40,900,544 |
| 16 Jan 26 |
244.33000 -5.67 |
256.60 | 242.00 | 252.70 | 30,110,572 |
| 15 Jan 26 |
250.00000 -1.50 |
258.00 | 245.46 | 254.00 | 26,414,634 |
| 14 Jan 26 |
251.50000 +15.93 |
255.97 | 239.80 | 239.81 | 45,635,380 |
| 13 Jan 26 |
235.57001 -10.48 |
246.89 | 233.33 | 246.04 | 25,970,516 |
| 12 Jan 26 |
246.05000 -0.50 |
249.99 | 239.70 | 246.55 | 27,002,508 |
| 09 Jan 26 |
246.55000 +4.87 |
250.77 | 232.00 | 238.01 | 34,652,504 |
| 08 Jan 26 |
241.67999 +18.93 |
252.00 | 226.00 | 226.00 | 51,906,080 |
| 07 Jan 26 |
222.75000 -3.07 |
226.89 | 219.35 | 225.83 | 24,150,028 |
| 06 Jan 26 |
225.82001 -0.18 |
232.13 | 223.50 | 224.20 | 22,419,768 |
| 05 Jan 26 |
226.00000 +1.59 |
228.15 | 221.70 | 227.50 | 21,115,862 |
| 31 Dec 25 |
224.41000 -0.60 |
231.20 | 222.00 | 225.15 | 18,837,516 |
| 30 Dec 25 |
225.00999 +5.78 |
230.00 | 218.74 | 219.00 | 24,883,702 |
| 29 Dec 25 |
219.23000 +1.63 |
222.59 | 216.79 | 216.88 | 15,958,121 |
| 26 Dec 25 |
217.60001 -2.85 |
221.28 | 216.04 | 219.62 | 14,391,107 |
| 25 Dec 25 |
220.45000 +0.55 |
224.38 | 218.59 | 219.95 | 15,701,558 |
| 24 Dec 25 |
219.89999 +0.38 |
221.12 | 215.65 | 218.99 | 16,725,323 |
| 23 Dec 25 |
219.52000 +4.34 |
222.37 | 213.99 | 213.99 | 23,905,344 |
| 22 Dec 25 |
215.17999 +11.10 |
216.16 | 205.55 | 205.55 | 30,868,828 |
| 19 Dec 25 |
204.08000 +1.38 |
210.00 | 204.08 | 205.10 | 18,321,022 |
| 18 Dec 25 |
202.70000 -4.40 |
206.78 | 201.50 | 205.05 | 11,934,840 |
| 17 Dec 25 |
207.10001 +9.35 |
208.69 | 197.41 | 199.00 | 21,042,704 |
| 16 Dec 25 |
197.75000 -5.25 |
203.38 | 196.21 | 201.99 | 17,187,428 |
| 15 Dec 25 |
203.00000 -7.00 |
208.90 | 202.68 | 207.80 | 18,585,940 |
| 12 Dec 25 |
210.00000 -2.60 |
212.00 | 205.00 | 212.00 | 32,185,680 |
| 11 Dec 25 |
212.60001 -5.90 |
218.98 | 210.70 | 218.52 | 25,636,100 |
| 10 Dec 25 |
218.50000 -0.80 |
221.00 | 207.18 | 212.01 | 45,135,208 |
| 09 Dec 25 |
219.30000 -1.58 |
223.73 | 215.99 | 217.94 | 21,965,720 |
| 08 Dec 25 |
220.88000 +6.62 |
224.66 | 213.51 | 214.00 | 24,229,892 |
| 05 Dec 25 |
214.25999 -1.74 |
215.68 | 208.33 | 213.00 | 20,001,440 |
| 04 Dec 25 |
216.00000 +5.86 |
216.28 | 208.38 | 209.01 | 17,686,414 |
| 03 Dec 25 |
210.14000 -2.44 |
215.00 | 209.10 | 211.43 | 13,403,465 |
| 02 Dec 25 |
212.58000 -3.45 |
215.76 | 211.60 | 215.00 | 12,135,227 |
| 01 Dec 25 |
216.03000 -1.27 |
219.90 | 211.50 | 219.90 | 25,556,136 |
| 28 Nov 25 |
217.30000 +1.35 |
219.58 | 210.68 | 214.00 | 20,389,484 |
| 27 Nov 25 |
215.95000 +2.30 |
232.89 | 215.66 | 217.00 | 38,381,092 |
| 26 Nov 25 |
213.64999 +6.95 |
217.62 | 204.00 | 206.00 | 29,822,060 |
| 25 Nov 25 |
206.70000 -1.56 |
211.78 | 204.36 | 210.00 | 21,285,608 |
| 24 Nov 25 |
208.25999 +1.96 |
210.82 | 203.27 | 208.97 | 17,832,896 |
| 21 Nov 25 |
206.30000 -8.53 |
211.88 | 205.36 | 210.00 | 17,564,598 |
| 20 Nov 25 |
214.83000 +1.80 |
219.79 | 213.51 | 218.29 | 13,272,312 |
| 19 Nov 25 |
213.03000 -1.97 |
218.90 | 212.84 | 215.00 | 11,876,154 |
| 18 Nov 25 |
215.00000 +1.47 |
218.20 | 212.01 | 212.78 | 15,560,599 |
| 17 Nov 25 |
213.53000 +1.32 |
217.88 | 211.18 | 213.80 | 15,265,307 |
| 14 Nov 25 |
212.21001 -10.54 |
218.00 | 212.21 | 218.00 | 19,864,160 |
| 13 Nov 25 |
222.75000 +2.77 |
224.34 | 216.20 | 219.90 | 19,094,612 |
| 12 Nov 25 |
219.98000 -1.42 |
221.95 | 216.00 | 221.00 | 17,237,804 |
| 11 Nov 25 |
221.39999 -3.47 |
230.90 | 220.50 | 226.00 | 18,570,142 |
| 10 Nov 25 |
224.87000 -7.80 |
233.21 | 220.68 | 232.00 | 24,090,568 |
| 07 Nov 25 |
232.67000 -7.01 |
237.25 | 230.71 | 233.97 | 21,415,506 |
| 06 Nov 25 |
239.67999 +17.68 |
246.38 | 226.01 | 227.00 | 41,999,264 |
| 05 Nov 25 |
222.00000 -1.70 |
224.41 | 217.50 | 218.01 | 18,213,332 |
| 04 Nov 25 |
223.70000 -2.47 |
230.65 | 221.86 | 226.13 | 17,825,814 |
| 03 Nov 25 |
226.17000 -3.16 |
227.13 | 220.86 | 225.99 | 22,377,080 |
| 31 Oct 25 |
229.33000 -8.87 |
239.80 | 229.06 | 238.00 | 26,190,056 |
| 30 Oct 25 |
238.20000 -8.64 |
248.88 | 236.38 | 245.00 | 32,111,392 |
| 29 Oct 25 |
246.84000 +1.10 |
252.76 | 242.24 | 245.07 | 25,978,804 |
| 28 Oct 25 |
245.74001 -5.29 |
252.58 | 245.08 | 248.00 | 24,542,668 |
| 27 Oct 25 |
251.03000 +2.02 |
254.84 | 245.55 | 253.00 | 34,773,216 |
| 24 Oct 25 |
249.00999 +12.86 |
251.81 | 237.31 | 240.01 | 40,447,008 |
| 23 Oct 25 |
236.14999 -5.64 |
239.00 | 231.64 | 238.12 | 22,349,112 |
| 22 Oct 25 |
241.78999 +4.89 |
247.20 | 232.88 | 233.76 | 35,916,284 |
| 21 Oct 25 |
236.89999 +8.16 |
240.39 | 225.60 | 229.20 | 33,830,368 |
| 20 Oct 25 |
228.74001 +0.49 |
236.70 | 227.20 | 235.00 | 28,194,944 |
| 17 Oct 25 |
228.25000 -4.76 |
234.89 | 223.00 | 233.29 | 29,385,360 |
| 16 Oct 25 |
233.00999 -8.04 |
238.58 | 227.84 | 230.00 | 29,767,646 |
| 15 Oct 25 |
241.05000 +13.45 |
243.21 | 228.06 | 228.18 | 35,901,104 |
| 14 Oct 25 |
227.60001 -16.40 |
248.98 | 224.38 | 248.80 | 46,191,968 |
| 13 Oct 25 |
244.00000 +2.51 |
249.88 | 237.01 | 241.00 | 38,308,672 |
| 10 Oct 25 |
241.49001 -21.56 |
257.00 | 238.58 | 257.00 | 47,982,148 |
| 09 Oct 25 |
263.04999 +10.45 |
273.33 | 261.39 | 262.00 | 46,320,724 |
| 30 Sep 25 |
252.60001 -3.24 |
262.50 | 251.50 | 260.50 | 38,990,800 |
| 29 Sep 25 |
255.84000 -3.26 |
259.88 | 246.00 | 259.00 | 46,371,884 |
| 26 Sep 25 |
259.10001 -8.82 |
268.68 | 259.00 | 263.03 | 34,330,792 |
| 25 Sep 25 |
267.92001 +8.03 |
277.98 | 258.05 | 259.88 | 48,105,176 |
| 24 Sep 25 |
259.89001 +5.23 |
267.00 | 252.16 | 255.99 | 54,606,168 |
| 23 Sep 25 |
254.66000 -6.55 |
264.88 | 249.53 | 258.88 | 53,757,304 |
| 22 Sep 25 |
261.20999 +25.25 |
274.78 | 230.00 | 232.00 | 71,882,816 |
| 19 Sep 25 |
235.96001 -7.85 |
249.99 | 235.20 | 247.99 | 49,765,416 |
| 18 Sep 25 |
243.81000 +1.12 |
265.00 | 237.01 | 250.06 | 76,028,576 |
| 17 Sep 25 |
242.69000 -3.31 |
244.97 | 234.55 | 241.57 | 49,119,380 |
| 16 Sep 25 |
246.00000 +14.50 |
255.96 | 234.00 | 234.07 | 64,081,000 |
| 15 Sep 25 |
231.50000 +11.48 |
241.88 | 225.01 | 232.24 | 66,250,860 |
| 12 Sep 25 |
220.02000 -0.82 |
233.33 | 215.68 | 216.00 | 81,504,864 |
| 11 Sep 25 |
220.84000 +36.81 |
220.84 | 184.80 | 185.14 | 77,578,736 |
| 10 Sep 25 |
184.03000 +9.52 |
189.41 | 178.27 | 178.27 | 46,981,364 |
| 09 Sep 25 |
174.50999 -4.84 |
179.30 | 173.50 | 177.43 | 24,336,912 |
| 08 Sep 25 |
179.35001 -0.05 |
182.50 | 175.12 | 179.99 | 32,391,946 |
| 05 Sep 25 |
179.39999 +6.12 |
181.24 | 169.33 | 173.88 | 46,046,556 |
| 04 Sep 25 |
173.28000 -21.70 |
195.60 | 170.41 | 195.50 | 67,091,704 |
| 03 Sep 25 |
194.98000 -6.91 |
199.39 | 192.00 | 198.00 | 39,003,400 |
| 02 Sep 25 |
201.89000 -7.07 |
211.79 | 196.80 | 206.00 | 55,062,624 |
| 01 Sep 25 |
208.96001 +14.44 |
217.33 | 194.90 | 199.00 | 65,733,412 |
| 29 Aug 25 |
194.52000 -10.48 |
199.82 | 192.60 | 199.71 | 49,882,764 |
| 28 Aug 25 |
205.00000 +13.05 |
205.69 | 190.88 | 191.00 | 69,739,512 |
| 27 Aug 25 |
191.95000 -5.28 |
202.61 | 191.37 | 200.17 | 64,584,688 |
| 26 Aug 25 |
197.23000 -12.87 |
203.90 | 196.80 | 203.18 | 57,920,180 |
| 25 Aug 25 |
210.10001 +24.04 |
217.66 | 195.36 | 196.00 | 102,204,424 |
| 22 Aug 25 |
186.06000 +31.01 |
186.06 | 159.18 | 159.18 | 75,154,632 |
| 21 Aug 25 |
155.05000 -0.74 |
160.30 | 154.14 | 156.91 | 41,757,540 |
| 20 Aug 25 |
155.78999 +7.06 |
155.96 | 146.77 | 148.88 | 48,236,172 |
| 19 Aug 25 |
148.73000 -3.88 |
153.66 | 148.70 | 152.10 | 36,311,640 |
| 18 Aug 25 |
152.61000 -1.25 |
155.58 | 151.40 | 155.00 | 43,059,836 |
| 15 Aug 25 |
153.86000 +1.37 |
155.00 | 150.00 | 150.03 | 44,245,540 |
| 14 Aug 25 |
152.49001 +12.37 |
159.99 | 140.56 | 140.90 | 78,901,480 |
| 13 Aug 25 |
140.12000 +1.32 |
142.33 | 138.58 | 140.00 | 36,888,372 |
| 12 Aug 25 |
138.80000 +2.89 |
143.68 | 135.05 | 136.00 | 49,599,928 |
| 11 Aug 25 |
135.91000 -0.21 |
136.89 | 135.70 | 136.15 | 16,045,534 |
| 08 Aug 25 |
136.12000 -0.49 |
137.17 | 135.70 | 136.60 | 16,515,727 |
| 07 Aug 25 |
136.61000 -0.73 |
138.85 | 136.41 | 137.89 | 24,239,698 |
| 06 Aug 25 |
137.34000 -5.12 |
139.62 | 136.38 | 139.35 | 40,868,260 |
| 05 Aug 25 |
142.46001 -0.12 |
142.80 | 139.35 | 141.50 | 17,612,764 |
| 04 Aug 25 |
142.58000 +4.83 |
145.03 | 137.00 | 137.00 | 31,919,602 |
| 01 Aug 25 |
137.75000 -1.45 |
143.67 | 137.02 | 139.70 | 22,549,052 |
| 31 Jul 25 |
139.20000 -1.25 |
144.96 | 138.80 | 140.30 | 31,067,382 |
| 30 Jul 25 |
140.45000 -2.55 |
143.19 | 139.61 | 142.10 | 16,945,832 |
| 29 Jul 25 |
143.00000 +3.07 |
145.00 | 138.51 | 139.10 | 28,162,518 |
| 28 Jul 25 |
139.92999 -1.56 |
141.30 | 138.70 | 141.01 | 18,647,934 |
| 25 Jul 25 |
141.49001 +4.79 |
142.99 | 136.12 | 136.86 | 35,889,524 |
| 24 Jul 25 |
136.70000 +1.53 |
137.78 | 135.44 | 135.45 | 19,830,632 |
| 23 Jul 25 |
135.17000 -0.17 |
136.27 | 134.85 | 135.40 | 20,382,472 |
| 22 Jul 25 |
135.34000 -1.33 |
137.64 | 135.20 | 136.50 | 22,006,604 |
| 21 Jul 25 |
136.67000 -0.30 |
138.34 | 136.18 | 137.22 | 13,169,501 |
| 18 Jul 25 |
136.97000 -1.03 |
138.16 | 136.31 | 137.50 | 12,068,745 |
| 17 Jul 25 |
138.00000 +0.44 |
138.00 | 135.82 | 137.56 | 17,159,060 |
| 16 Jul 25 |
137.56000 +0.86 |
139.15 | 136.50 | 136.70 | 15,745,373 |
| 15 Jul 25 |
136.70000 +0.60 |
137.64 | 135.86 | 136.10 | 13,308,344 |
| 14 Jul 25 |
136.10001 -1.33 |
137.68 | 136.00 | 137.00 | 9,621,070 |
| 11 Jul 25 |
137.42999 +2.32 |
138.95 | 135.01 | 135.46 | 20,963,940 |
| 10 Jul 25 |
135.11000 -0.28 |
136.10 | 135.01 | 135.51 | 10,940,466 |
| 09 Jul 25 |
135.39000 -1.51 |
137.38 | 135.38 | 137.19 | 9,061,980 |
| 08 Jul 25 |
136.89999 +0.87 |
137.20 | 135.39 | 136.16 | 10,073,586 |
| 07 Jul 25 |
136.03000 +0.47 |
136.32 | 134.83 | 135.56 | 7,232,237 |
| 04 Jul 25 |
135.56000 +0.20 |
137.30 | 134.90 | 135.36 | 11,151,327 |
| 03 Jul 25 |
135.36000 -0.20 |
136.43 | 135.10 | 135.80 | 9,140,742 |
| 02 Jul 25 |
135.56000 -0.94 |
136.78 | 135.50 | 136.31 | 10,266,933 |
| 01 Jul 25 |
136.50000 -4.79 |
141.09 | 136.21 | 141.07 | 19,541,140 |
| 30 Jun 25 |
141.28999 +2.29 |
142.77 | 138.69 | 139.16 | 15,404,465 |
| 27 Jun 25 |
139.00000 -2.75 |
143.29 | 138.88 | 142.85 | 17,061,096 |
| 26 Jun 25 |
141.75000 +3.76 |
146.68 | 138.11 | 138.80 | 29,916,732 |
| 25 Jun 25 |
137.99001 +0.85 |
138.25 | 135.74 | 136.54 | 16,995,590 |
| 24 Jun 25 |
137.14000 +3.56 |
138.12 | 133.60 | 134.00 | 19,608,052 |
| 23 Jun 25 |
133.58000 +0.08 |
134.36 | 132.90 | 133.01 | 9,057,194 |
| 20 Jun 25 |
133.50000 -0.65 |
135.48 | 133.50 | 134.50 | 9,018,692 |
| 19 Jun 25 |
134.14999 -0.53 |
136.36 | 133.58 | 134.24 | 10,646,916 |
| 18 Jun 25 |
134.67999 -1.02 |
136.40 | 134.21 | 136.13 | 11,917,781 |
| 17 Jun 25 |
135.70000 -2.65 |
138.20 | 135.38 | 138.20 | 13,154,446 |
| 16 Jun 25 |
138.35001 +1.29 |
138.98 | 135.74 | 136.69 | 14,870,806 |
| 13 Jun 25 |
137.06000 +0.97 |
137.96 | 134.43 | 135.01 | 19,493,024 |
| 12 Jun 25 |
136.09000 +0.59 |
136.56 | 132.01 | 135.50 | 18,755,784 |
| 11 Jun 25 |
135.50000 -6.48 |
141.00 | 135.41 | 140.10 | 31,970,968 |
| 10 Jun 25 |
141.98000 +5.85 |
148.00 | 140.00 | 148.00 | 60,907,736 |
| 23 May 25 |
136.13000 -0.53 |
139.78 | 135.38 | 136.67 | 9,965,739 |
| 22 May 25 |
136.66000 -2.19 |
139.56 | 136.00 | 138.51 | 8,607,536 |
| 21 May 25 |
138.85001 -0.11 |
139.81 | 138.02 | 138.50 | 6,152,054 |
| 20 May 25 |
138.96001 -0.94 |
140.75 | 138.80 | 139.84 | 7,864,040 |
| 19 May 25 |
139.89999 +1.41 |
140.66 | 138.08 | 138.80 | 7,996,708 |
| 16 May 25 |
138.49001 -3.62 |
142.67 | 137.06 | 142.01 | 13,572,217 |
| 15 May 25 |
142.11000 -2.11 |
144.98 | 141.70 | 144.21 | 8,599,990 |
| 14 May 25 |
144.22000 +2.05 |
145.50 | 142.70 | 143.40 | 11,853,435 |
| 13 May 25 |
142.17000 -1.53 |
144.70 | 142.00 | 144.54 | 10,043,497 |
| 12 May 25 |
143.70000 -0.18 |
145.68 | 142.80 | 143.60 | 11,402,035 |
| 09 May 25 |
143.88000 -2.12 |
146.27 | 143.88 | 145.61 | 9,502,054 |
| 08 May 25 |
146.00000 -4.80 |
149.98 | 145.91 | 149.50 | 16,494,739 |
| 07 May 25 |
150.80000 +0.79 |
153.41 | 149.40 | 153.41 | 12,674,245 |
| 06 May 25 |
150.00999 +1.41 |
151.10 | 147.55 | 151.10 | 12,535,282 |
| 30 Apr 25 |
148.60001 -1.50 |
152.28 | 148.40 | 149.50 | 11,490,290 |
| 29 Apr 25 |
150.10001 +1.50 |
150.72 | 145.66 | 148.06 | 9,126,561 |
| 28 Apr 25 |
148.60001 +1.39 |
149.75 | 147.15 | 147.97 | 8,606,360 |
| 25 Apr 25 |
147.21001 -1.09 |
149.68 | 146.66 | 149.07 | 9,015,608 |
| 24 Apr 25 |
148.30000 -0.70 |
151.35 | 148.06 | 149.00 | 8,782,467 |
| 23 Apr 25 |
149.00000 -3.10 |
153.53 | 148.45 | 152.10 | 14,664,934 |
| 22 Apr 25 |
152.10001 -1.62 |
157.27 | 152.08 | 154.68 | 17,660,104 |
| 21 Apr 25 |
153.72000 +4.08 |
154.87 | 149.79 | 150.68 | 13,158,995 |
| 18 Apr 25 |
149.64000 -4.36 |
152.80 | 147.80 | 152.75 | 12,958,745 |
| 17 Apr 25 |
154.00000 -0.50 |
157.77 | 152.00 | 152.49 | 16,359,547 |
| 16 Apr 25 |
154.50000 +4.10 |
155.70 | 149.02 | 155.00 | 22,077,420 |
| 15 Apr 25 |
150.39999 +0.25 |
151.43 | 147.48 | 149.68 | 13,290,169 |
| 14 Apr 25 |
150.14999 +3.23 |
151.26 | 145.20 | 148.00 | 21,568,350 |
| 11 Apr 25 |
146.92000 +5.65 |
152.88 | 141.02 | 142.50 | 31,677,304 |
| 10 Apr 25 |
141.27000 -0.21 |
144.50 | 140.12 | 143.77 | 21,648,120 |
| 09 Apr 25 |
141.48000 +7.25 |
142.74 | 131.66 | 132.00 | 33,654,472 |
| 08 Apr 25 |
134.23000 -2.23 |
138.96 | 130.55 | 138.00 | 28,559,668 |
| 07 Apr 25 |
136.46001 -5.56 |
140.22 | 128.07 | 135.55 | 37,756,548 |
| 03 Apr 25 |
142.02000 +0.19 |
145.38 | 140.01 | 140.01 | 14,092,663 |
| 02 Apr 25 |
141.83000 -0.08 |
142.62 | 140.68 | 141.20 | 7,610,829 |
| 01 Apr 25 |
141.91000 +0.61 |
144.11 | 141.69 | 142.39 | 14,002,343 |
| 31 Mar 25 |
141.30000 +0.31 |
142.32 | 138.99 | 139.82 | 11,682,710 |
| 28 Mar 25 |
140.99001 -1.17 |
142.80 | 140.01 | 141.72 | 10,550,895 |
| 27 Mar 25 |
142.16000 +1.11 |
144.88 | 141.40 | 141.79 | 15,199,574 |
| 26 Mar 25 |
141.05000 -0.97 |
143.41 | 140.80 | 142.30 | 12,282,265 |
| 25 Mar 25 |
142.02000 -6.98 |
150.28 | 141.00 | 148.90 | 20,801,564 |
| 24 Mar 25 |
149.00000 +3.20 |
149.34 | 144.50 | 145.80 | 16,019,181 |
| 21 Mar 25 |
145.80000 -5.86 |
152.63 | 144.00 | 151.50 | 21,389,642 |
| 20 Mar 25 |
151.66000 -1.18 |
153.69 | 149.02 | 151.01 | 13,659,444 |
| 19 Mar 25 |
152.84000 -0.56 |
154.54 | 151.80 | 152.80 | 12,026,350 |
| 18 Mar 25 |
153.39999 -1.39 |
157.22 | 153.03 | 155.08 | 15,152,308 |
| 17 Mar 25 |
154.78999 -2.09 |
158.80 | 154.28 | 158.66 | 16,664,155 |
| 14 Mar 25 |
156.88000 +1.39 |
159.30 | 154.30 | 155.99 | 25,552,592 |
| 13 Mar 25 |
155.49001 -6.93 |
164.73 | 154.17 | 164.73 | 24,918,588 |
| 12 Mar 25 |
162.42000 +4.41 |
169.28 | 160.50 | 162.88 | 36,404,460 |
| 11 Mar 25 |
158.00999 -4.99 |
160.60 | 155.00 | 158.90 | 24,857,196 |
| 10 Mar 25 |
163.00000 +3.20 |
164.82 | 158.00 | 159.79 | 22,279,780 |
| 07 Mar 25 |
159.80000 -3.23 |
164.24 | 158.70 | 161.50 | 21,462,920 |
| 06 Mar 25 |
163.03000 +9.08 |
166.66 | 155.71 | 159.00 | 39,824,200 |
| 05 Mar 25 |
153.95000 +2.45 |
154.79 | 150.13 | 150.96 | 23,075,772 |
| 04 Mar 25 |
151.50000 +0.57 |
156.00 | 147.00 | 147.50 | 30,038,784 |
| 03 Mar 25 |
150.92999 -9.07 |
162.09 | 149.51 | 160.05 | 39,622,104 |
| 28 Feb 25 |
160.00000 -9.99 |
169.50 | 157.83 | 169.50 | 42,343,128 |
| 27 Feb 25 |
169.99001 +4.99 |
171.90 | 162.60 | 165.05 | 49,023,076 |
| 26 Feb 25 |
165.00000 +9.10 |
168.50 | 152.78 | 158.29 | 51,813,708 |
| 25 Feb 25 |
155.89999 +1.84 |
161.29 | 149.21 | 151.00 | 39,484,960 |
| 24 Feb 25 |
154.06000 -2.90 |
157.42 | 151.52 | 155.87 | 37,496,452 |
| 21 Feb 25 |
156.96001 +20.81 |
160.01 | 139.07 | 139.07 | 78,244,144 |
| 20 Feb 25 |
136.14999 -1.22 |
140.52 | 135.31 | 138.17 | 21,313,758 |
| 19 Feb 25 |
137.37000 -0.10 |
139.44 | 136.05 | 137.50 | 25,133,034 |
| 18 Feb 25 |
137.47000 -4.14 |
141.90 | 136.38 | 141.00 | 20,451,748 |
| 17 Feb 25 |
141.61000 +5.72 |
144.51 | 137.30 | 137.30 | 37,889,072 |
| 14 Feb 25 |
135.89000 +0.84 |
137.40 | 134.21 | 135.05 | 19,071,312 |
| 13 Feb 25 |
135.05000 -6.03 |
140.50 | 135.00 | 140.50 | 28,433,220 |
| 12 Feb 25 |
141.08000 +1.08 |
146.55 | 139.78 | 143.00 | 28,461,624 |
| 11 Feb 25 |
140.00000 -2.30 |
143.67 | 137.53 | 142.48 | 26,601,504 |
| 10 Feb 25 |
142.30000 +2.60 |
143.70 | 140.00 | 140.79 | 31,023,236 |
| 07 Feb 25 |
139.70000 -1.11 |
144.28 | 137.30 | 141.00 | 39,442,072 |
| 06 Feb 25 |
140.81000 +1.62 |
141.86 | 136.88 | 139.00 | 35,885,632 |
| 05 Feb 25 |
139.19000 +11.19 |
140.88 | 132.66 | 136.00 | 50,016,968 |
| 27 Jan 25 |
128.00000 -3.00 |
130.72 | 126.01 | 128.10 | 17,585,704 |
| 24 Jan 25 |
131.00000 +0.46 |
133.54 | 130.01 | 130.57 | 20,550,056 |
| 23 Jan 25 |
130.53999 -1.93 |
135.91 | 130.15 | 133.83 | 25,493,132 |
| 22 Jan 25 |
132.47000 -0.56 |
134.88 | 131.05 | 132.70 | 22,348,616 |
| 21 Jan 25 |
133.03000 -0.87 |
134.99 | 131.42 | 134.60 | 22,317,588 |
| 20 Jan 25 |
133.89999 +2.12 |
136.16 | 131.40 | 133.00 | 22,901,900 |
| 17 Jan 25 |
131.78000 -1.03 |
134.82 | 129.13 | 130.00 | 29,516,716 |
| 16 Jan 25 |
132.81000 -14.39 |
147.99 | 132.79 | 147.19 | 51,585,060 |
| 15 Jan 25 |
147.20000 +3.15 |
151.27 | 140.87 | 144.01 | 32,141,098 |
| 14 Jan 25 |
144.05000 +0.65 |
146.55 | 138.28 | 145.50 | 32,829,792 |
| 13 Jan 25 |
143.39999 -3.30 |
146.70 | 141.26 | 146.70 | 21,789,660 |
| 10 Jan 25 |
146.70000 -1.50 |
153.66 | 146.63 | 149.12 | 32,695,512 |
| 09 Jan 25 |
148.20000 -1.69 |
150.88 | 145.78 | 149.89 | 20,943,110 |
| 08 Jan 25 |
149.89000 +2.29 |
151.30 | 144.80 | 145.25 | 32,891,376 |
| 07 Jan 25 |
147.60001 +13.03 |
148.62 | 134.03 | 135.57 | 35,828,472 |
| 06 Jan 25 |
134.57001 -1.04 |
141.80 | 133.33 | 137.74 | 19,911,464 |
| 03 Jan 25 |
135.61000 -3.47 |
139.80 | 135.58 | 139.39 | 19,919,540 |
| 02 Jan 25 |
139.08000 -10.71 |
149.47 | 137.41 | 148.30 | 38,644,592 |
| 31 Dec 24 |
149.78999 -4.21 |
154.87 | 149.58 | 153.48 | 22,446,078 |
| 30 Dec 24 |
154.00000 -1.05 |
159.18 | 151.33 | 155.00 | 27,532,212 |
| 27 Dec 24 |
155.05000 -4.13 |
160.67 | 154.79 | 159.18 | 31,031,860 |
| 26 Dec 24 |
159.17999 +2.58 |
160.60 | 154.50 | 155.00 | 36,154,164 |
| 25 Dec 24 |
156.60001 +15.85 |
161.22 | 147.50 | 147.50 | 48,673,432 |
| 24 Dec 24 |
140.75000 +4.05 |
141.21 | 134.50 | 138.49 | 32,539,814 |
| 23 Dec 24 |
136.70000 +5.64 |
141.50 | 131.06 | 132.09 | 49,768,040 |
| 20 Dec 24 |
131.06000 +2.28 |
133.28 | 127.78 | 128.00 | 33,184,364 |
| 19 Dec 24 |
128.78000 +7.58 |
130.89 | 119.52 | 120.55 | 33,519,716 |
| 18 Dec 24 |
121.20000 -0.61 |
122.86 | 120.71 | 121.50 | 14,308,466 |
| 17 Dec 24 |
121.81000 -1.61 |
123.89 | 121.42 | 123.50 | 11,427,136 |
| 16 Dec 24 |
123.42000 -0.39 |
124.90 | 119.50 | 122.01 | 16,153,504 |
| 13 Dec 24 |
123.81000 -2.99 |
127.86 | 123.40 | 125.29 | 20,089,116 |
| 12 Dec 24 |
126.80000 +2.42 |
127.68 | 123.80 | 123.88 | 15,825,641 |
| 11 Dec 24 |
124.38000 -5.92 |
130.42 | 123.88 | 129.39 | 25,269,114 |
| 10 Dec 24 |
130.30000 +1.31 |
137.88 | 130.01 | 137.00 | 24,668,776 |
| 09 Dec 24 |
128.99001 -0.82 |
130.76 | 127.27 | 129.99 | 14,026,247 |
| 06 Dec 24 |
129.81000 +1.79 |
132.40 | 126.30 | 128.60 | 18,389,272 |
| 05 Dec 24 |
128.02000 -0.87 |
129.80 | 126.76 | 127.60 | 15,278,465 |
| 04 Dec 24 |
128.89000 +3.52 |
133.70 | 127.00 | 128.51 | 30,252,124 |
| 03 Dec 24 |
125.37000 -1.52 |
127.87 | 123.79 | 127.65 | 15,904,401 |
| 02 Dec 24 |
126.89000 +1.08 |
130.33 | 126.04 | 126.45 | 18,385,640 |
| 29 Nov 24 |
125.81000 -0.19 |
129.00 | 123.10 | 125.61 | 21,307,452 |
| 28 Nov 24 |
126.00000 +2.80 |
128.80 | 122.44 | 123.95 | 21,344,884 |
| 27 Nov 24 |
123.20000 +5.10 |
123.80 | 116.30 | 116.90 | 20,835,992 |
| 26 Nov 24 |
118.10000 -0.16 |
119.45 | 117.11 | 117.97 | 12,471,761 |
| 25 Nov 24 |
118.26000 -5.64 |
125.20 | 116.17 | 124.05 | 28,093,648 |
| 22 Nov 24 |
123.90000 -4.60 |
132.22 | 123.17 | 128.70 | 25,715,458 |
| 21 Nov 24 |
128.50000 +1.96 |
131.44 | 125.51 | 125.60 | 26,084,976 |
| 20 Nov 24 |
126.54000 -0.66 |
129.75 | 125.10 | 127.21 | 19,706,600 |
| 19 Nov 24 |
127.20000 +4.09 |
127.78 | 122.37 | 123.22 | 21,612,836 |
| 18 Nov 24 |
123.11000 +1.21 |
126.79 | 121.35 | 122.90 | 25,210,400 |
| 15 Nov 24 |
121.90000 -4.80 |
128.61 | 121.90 | 126.21 | 23,103,804 |
| 14 Nov 24 |
126.70000 -4.81 |
132.90 | 126.38 | 129.80 | 29,596,900 |
| 13 Nov 24 |
131.50999 +2.10 |
132.90 | 127.10 | 127.44 | 28,514,184 |
| 12 Nov 24 |
129.41000 -9.64 |
137.39 | 129.32 | 136.00 | 44,724,908 |
| 11 Nov 24 |
139.05000 +2.06 |
142.97 | 131.10 | 133.50 | 57,710,412 |
| 08 Nov 24 |
136.99001 -4.76 |
149.80 | 135.69 | 145.88 | 49,663,552 |
| 07 Nov 24 |
141.75000 +8.56 |
143.99 | 131.00 | 132.00 | 38,119,248 |
| 06 Nov 24 |
133.19000 +3.91 |
136.95 | 127.40 | 131.24 | 35,428,268 |
| 05 Nov 24 |
129.28000 +4.83 |
131.50 | 123.35 | 124.00 | 33,088,970 |
| 04 Nov 24 |
124.45000 +0.57 |
124.84 | 121.50 | 121.99 | 20,141,748 |
| 01 Nov 24 |
123.88000 -4.54 |
129.70 | 123.81 | 127.00 | 26,503,844 |
| 31 Oct 24 |
128.42000 +3.23 |
129.78 | 124.38 | 125.65 | 34,571,784 |
| 30 Oct 24 |
125.19000 -1.34 |
128.56 | 124.01 | 124.80 | 26,948,598 |
| 29 Oct 24 |
126.53000 +3.96 |
132.17 | 121.60 | 123.33 | 38,573,520 |
| 28 Oct 24 |
122.57000 +0.57 |
124.21 | 120.48 | 121.00 | 19,549,656 |
| 25 Oct 24 |
122.00000 -1.80 |
125.96 | 120.65 | 125.88 | 24,973,740 |
| 24 Oct 24 |
123.80000 -1.22 |
126.35 | 122.01 | 122.52 | 21,396,356 |
| 23 Oct 24 |
125.02000 -3.09 |
129.50 | 124.66 | 127.00 | 30,178,248 |
| 22 Oct 24 |
128.11000 -3.19 |
132.00 | 125.00 | 128.00 | 37,190,536 |
| 21 Oct 24 |
131.30000 -1.69 |
146.88 | 129.06 | 136.00 | 67,436,776 |
| 18 Oct 24 |
132.99001 +16.81 |
138.89 | 115.15 | 117.00 | 59,997,760 |
| 17 Oct 24 |
116.18000 +2.61 |
122.00 | 116.18 | 121.94 | 33,150,592 |
| 16 Oct 24 |
113.57000 -3.43 |
117.99 | 113.00 | 115.00 | 25,167,828 |
| 15 Oct 24 |
117.00000 -7.20 |
124.30 | 116.99 | 124.00 | 35,780,324 |
| 14 Oct 24 |
124.20000 +0.50 |
125.50 | 116.45 | 124.99 | 42,710,956 |
| 11 Oct 24 |
123.70000 -7.33 |
130.79 | 121.21 | 125.02 | 38,857,636 |
| 10 Oct 24 |
131.03000 +0.03 |
144.00 | 119.32 | 133.98 | 57,916,204 |
| 09 Oct 24 |
131.00000 +7.06 |
148.70 | 118.00 | 120.19 | 78,096,512 |
| 08 Oct 24 |
123.94000 +20.66 |
123.94 | 118.00 | 123.94 | 47,248,900 |
| 30 Sep 24 |
103.28000 +17.19 |
103.28 | 90.08 | 90.09 | 44,184,420 |
| 27 Sep 24 |
86.09000 +5.10 |
86.79 | 81.20 | 82.00 | 12,566,667 |
| 26 Sep 24 |
80.99000 +2.24 |
81.18 | 77.75 | 78.80 | 17,656,470 |
| 25 Sep 24 |
78.75000 +0.63 |
80.00 | 78.50 | 79.43 | 15,692,898 |
| 24 Sep 24 |
78.12000 +2.61 |
79.05 | 75.61 | 76.67 | 16,729,206 |
| 23 Sep 24 |
75.51000 -0.41 |
76.35 | 74.63 | 75.11 | 7,143,629 |
| 20 Sep 24 |
75.92000 +0.00 |
76.19 | 74.40 | 76.00 | 8,777,017 |
| 19 Sep 24 |
75.92000 +1.19 |
76.27 | 73.90 | 75.65 | 9,365,656 |
| 18 Sep 24 |
74.73000 -3.25 |
77.36 | 74.28 | 77.10 | 10,573,757 |
| 13 Sep 24 |
77.98000 +1.88 |
78.72 | 76.08 | 76.08 | 12,386,718 |
| 12 Sep 24 |
76.10000 -3.10 |
80.09 | 76.02 | 79.60 | 10,655,235 |
| 11 Sep 24 |
79.20000 +0.30 |
79.57 | 78.35 | 78.50 | 8,120,785 |
| 10 Sep 24 |
78.90000 +2.50 |
79.88 | 76.03 | 76.40 | 12,311,393 |
| 09 Sep 24 |
76.40000 +0.22 |
78.02 | 75.72 | 76.00 | 8,020,341 |
| 06 Sep 24 |
76.18000 +1.48 |
78.27 | 74.00 | 75.20 | 11,257,818 |
| 05 Sep 24 |
74.70000 -1.77 |
78.18 | 73.80 | 76.57 | 11,312,544 |
| 04 Sep 24 |
76.47000 -0.85 |
77.28 | 76.10 | 76.33 | 5,252,524 |
| 03 Sep 24 |
77.32000 -0.55 |
78.87 | 77.10 | 77.87 | 7,477,279 |
| 02 Sep 24 |
77.87000 -1.52 |
80.33 | 77.78 | 78.91 | 11,776,652 |
| 30 Aug 24 |
79.39000 +4.39 |
80.00 | 74.80 | 75.19 | 21,050,996 |
| 29 Aug 24 |
75.00000 +0.29 |
75.83 | 73.41 | 74.40 | 6,863,327 |
| 28 Aug 24 |
74.71000 -0.59 |
75.89 | 74.47 | 75.59 | 5,523,133 |
| 27 Aug 24 |
75.30000 +0.42 |
76.05 | 74.20 | 74.43 | 6,222,749 |
| 26 Aug 24 |
74.88000 -1.37 |
77.00 | 74.66 | 76.25 | 7,378,577 |
| 23 Aug 24 |
76.25000 -1.05 |
77.69 | 75.50 | 76.85 | 9,613,552 |
| 22 Aug 24 |
77.30000 +0.32 |
78.20 | 76.55 | 76.80 | 10,349,274 |
| 21 Aug 24 |
76.98000 +1.33 |
78.10 | 75.10 | 75.10 | 9,396,266 |
| 20 Aug 24 |
75.65000 -1.19 |
77.38 | 75.30 | 77.30 | 7,490,602 |
| 19 Aug 24 |
76.84000 +0.00 |
78.23 | 76.51 | 76.98 | 7,937,911 |
| 16 Aug 24 |
76.84000 +0.24 |
77.66 | 76.37 | 76.59 | 9,371,878 |
| 15 Aug 24 |
76.60000 +3.03 |
78.00 | 73.05 | 73.48 | 19,043,304 |
| 14 Aug 24 |
73.57000 +0.06 |
74.65 | 73.26 | 74.09 | 7,466,931 |
| 13 Aug 24 |
73.51000 -0.19 |
74.98 | 72.90 | 73.79 | 7,586,031 |
| 12 Aug 24 |
73.70000 +1.69 |
74.14 | 71.70 | 71.96 | 9,528,696 |
| 09 Aug 24 |
72.01000 -0.37 |
73.77 | 72.01 | 73.40 | 7,869,845 |
| 08 Aug 24 |
72.38000 +0.74 |
73.43 | 70.51 | 70.70 | 9,305,299 |
| 07 Aug 24 |
71.64000 -3.23 |
74.88 | 71.18 | 74.87 | 12,343,576 |
| 06 Aug 24 |
74.87000 +1.06 |
75.40 | 72.81 | 75.18 | 10,873,047 |
| 05 Aug 24 |
73.81000 -4.16 |
77.50 | 73.45 | 77.50 | 18,351,232 |
| 02 Aug 24 |
77.97000 -1.69 |
79.42 | 77.57 | 78.20 | 13,109,015 |
| 01 Aug 24 |
79.66000 +0.16 |
81.30 | 79.11 | 81.01 | 16,835,242 |
| 31 Jul 24 |
79.50000 +4.50 |
79.87 | 74.40 | 74.55 | 21,418,892 |
| 30 Jul 24 |
75.00000 +1.15 |
75.06 | 72.49 | 73.73 | 10,902,538 |
| 29 Jul 24 |
73.85000 -0.46 |
74.66 | 73.08 | 74.51 | 8,220,594 |
| 26 Jul 24 |
74.31000 -0.49 |
75.89 | 73.73 | 75.12 | 10,720,159 |
| 25 Jul 24 |
74.80000 -0.64 |
76.49 | 74.30 | 74.30 | 12,521,743 |
| 24 Jul 24 |
75.44000 +0.14 |
77.61 | 75.01 | 75.20 | 14,734,334 |
| 23 Jul 24 |
75.30000 -3.36 |
78.58 | 75.13 | 78.47 | 16,672,437 |
| 22 Jul 24 |
78.66000 +0.44 |
80.18 | 77.88 | 78.22 | 21,027,424 |
| 19 Jul 24 |
78.22000 +2.86 |
79.16 | 74.93 | 75.01 | 27,954,182 |
| 18 Jul 24 |
75.36000 -1.26 |
76.49 | 73.10 | 75.35 | 21,191,196 |
| 17 Jul 24 |
76.62000 -1.22 |
78.66 | 76.06 | 77.33 | 19,811,584 |
| 16 Jul 24 |
77.84000 +5.84 |
78.55 | 71.52 | 71.52 | 33,756,000 |
| 15 Jul 24 |
72.00000 +1.41 |
72.95 | 70.68 | 70.68 | 14,428,960 |
| 12 Jul 24 |
70.59000 -2.40 |
72.30 | 69.76 | 72.08 | 14,373,590 |
| 11 Jul 24 |
72.99000 +0.17 |
74.60 | 72.02 | 74.45 | 14,592,528 |
| 10 Jul 24 |
72.82000 -0.29 |
73.29 | 72.28 | 72.96 | 9,805,553 |
| 09 Jul 24 |
73.11000 +2.13 |
73.67 | 70.05 | 70.60 | 15,953,052 |
| 08 Jul 24 |
70.98000 -0.52 |
71.72 | 70.52 | 71.47 | 8,796,349 |
| 05 Jul 24 |
71.50000 +2.58 |
72.40 | 67.72 | 68.90 | 17,418,060 |
| 04 Jul 24 |
68.92000 -2.28 |
71.70 | 68.91 | 71.58 | 10,967,222 |
| 03 Jul 24 |
71.20000 +0.16 |
71.98 | 69.71 | 70.60 | 9,246,431 |
| 02 Jul 24 |
71.04000 +0.57 |
71.25 | 69.52 | 70.10 | 8,861,227 |
| 01 Jul 24 |
70.47000 +0.15 |
71.30 | 69.09 | 70.20 | 8,796,144 |
| 28 Jun 24 |
70.32000 -0.73 |
71.90 | 70.23 | 70.52 | 9,940,513 |
| 27 Jun 24 |
71.05000 -1.60 |
72.18 | 70.51 | 71.70 | 9,962,066 |
| 26 Jun 24 |
72.65000 +1.49 |
73.10 | 69.92 | 71.16 | 13,949,896 |
| 25 Jun 24 |
71.16000 -2.46 |
73.99 | 70.54 | 73.63 | 16,782,612 |
| 24 Jun 24 |
73.62000 -3.12 |
77.00 | 73.36 | 75.99 | 16,983,006 |
| 21 Jun 24 |
76.74000 +1.84 |
76.74 | 73.00 | 74.67 | 23,782,590 |
| 20 Jun 24 |
74.90000 -0.42 |
76.06 | 74.17 | 75.32 | 15,401,440 |
| 19 Jun 24 |
75.32000 +0.69 |
76.16 | 74.16 | 74.70 | 14,197,243 |
| 18 Jun 24 |
74.63000 +1.07 |
76.75 | 73.12 | 73.50 | 18,290,084 |
| 17 Jun 24 |
73.56000 +0.42 |
74.67 | 72.37 | 72.80 | 16,703,699 |
| 14 Jun 24 |
73.14000 +1.20 |
73.14 | 70.98 | 71.71 | 18,800,200 |
| 13 Jun 24 |
71.94000 +1.00 |
72.93 | 70.70 | 71.49 | 17,796,716 |
| 12 Jun 24 |
70.94000 -0.48 |
71.96 | 70.50 | 71.01 | 11,551,789 |
| 11 Jun 24 |
71.42000 +3.28 |
71.47 | 67.50 | 68.04 | 17,639,228 |
| 07 Jun 24 |
68.14000 -1.16 |
70.15 | 67.30 | 69.58 | 13,938,997 |
| 06 Jun 24 |
69.30000 -1.57 |
72.11 | 68.30 | 71.69 | 14,641,447 |
| 05 Jun 24 |
70.87000 -0.67 |
72.79 | 70.87 | 71.54 | 9,893,132 |
| 04 Jun 24 |
71.54000 +0.43 |
71.89 | 70.75 | 71.10 | 9,734,992 |
| 03 Jun 24 |
71.11000 -0.19 |
71.48 | 69.85 | 70.51 | 12,838,509 |
| 31 May 24 |
71.30000 +1.79 |
71.51 | 69.21 | 70.00 | 12,347,612 |
| 30 May 24 |
69.51000 -0.03 |
70.58 | 68.63 | 69.21 | 10,996,217 |
| 29 May 24 |
69.54000 -0.84 |
70.99 | 68.88 | 70.93 | 10,786,410 |
| 28 May 24 |
70.38000 -0.28 |
73.30 | 70.38 | 70.90 | 16,641,787 |
| 27 May 24 |
70.66000 +2.98 |
70.75 | 67.90 | 68.00 | 17,973,726 |
| 24 May 24 |
67.68000 -3.64 |
72.08 | 67.62 | 71.32 | 20,013,700 |
| 23 May 24 |
71.32000 -1.19 |
72.88 | 71.05 | 72.74 | 10,362,383 |
| 22 May 24 |
72.51000 +0.49 |
72.79 | 70.80 | 71.90 | 12,516,993 |
| 21 May 24 |
72.02000 -1.85 |
74.79 | 71.88 | 74.10 | 12,629,922 |
| 20 May 24 |
73.87000 +0.00 |
75.27 | 72.61 | 73.43 | 13,924,855 |
| 17 May 24 |
73.87000 +1.33 |
74.37 | 71.44 | 72.19 | 17,443,318 |
| 16 May 24 |
72.54000 +1.36 |
73.73 | 71.10 | 71.98 | 19,343,300 |
| 15 May 24 |
71.18000 -0.52 |
72.12 | 71.03 | 71.70 | 9,741,133 |
| 14 May 24 |
71.70000 -0.32 |
72.99 | 71.00 | 72.42 | 13,763,393 |
| 13 May 24 |
72.02000 -0.88 |
73.27 | 71.38 | 71.50 | 15,542,738 |
| 10 May 24 |
72.90000 -3.66 |
76.11 | 72.70 | 76.01 | 19,242,956 |
| 09 May 24 |
76.56000 +0.20 |
77.08 | 75.50 | 76.01 | 16,022,291 |
| 08 May 24 |
76.36000 -0.22 |
77.25 | 75.51 | 76.20 | 11,460,461 |
| 07 May 24 |
76.58000 -2.66 |
80.68 | 76.50 | 79.51 | 19,486,612 |
| 06 May 24 |
79.24000 -0.01 |
80.96 | 78.80 | 80.50 | 11,349,144 |
| 30 Apr 24 |
79.25000 -0.67 |
80.58 | 78.58 | 80.09 | 12,080,060 |
| 29 Apr 24 |
79.92000 +0.76 |
81.28 | 79.17 | 79.84 | 20,363,970 |
| 26 Apr 24 |
79.16000 +4.46 |
79.66 | 76.03 | 76.03 | 23,570,140 |
| 25 Apr 24 |
74.70000 -0.59 |
75.48 | 74.18 | 74.58 | 8,928,177 |
| 24 Apr 24 |
75.29000 +3.67 |
75.63 | 72.47 | 72.60 | 18,305,768 |
| 23 Apr 24 |
71.62000 -1.73 |
74.48 | 71.45 | 74.02 | 13,059,174 |
| 22 Apr 24 |
73.35000 -2.15 |
74.33 | 70.30 | 72.26 | 15,814,634 |
| 19 Apr 24 |
75.50000 -3.80 |
79.13 | 75.50 | 79.00 | 17,337,044 |
| 18 Apr 24 |
79.30000 -0.74 |
81.28 | 78.48 | 79.23 | 16,855,016 |
| 17 Apr 24 |
80.04000 +2.19 |
80.67 | 77.20 | 78.30 | 19,643,822 |
| 16 Apr 24 |
77.85000 -0.81 |
78.80 | 76.38 | 78.00 | 14,568,650 |
| 15 Apr 24 |
78.66000 +0.67 |
79.50 | 76.99 | 77.60 | 19,678,314 |
| 12 Apr 24 |
77.99000 +3.98 |
79.75 | 76.66 | 77.61 | 32,158,882 |
| 11 Apr 24 |
74.01000 +0.46 |
74.90 | 72.55 | 73.55 | 13,224,618 |
| 10 Apr 24 |
73.55000 -2.24 |
75.59 | 73.18 | 75.30 | 10,646,729 |
| 09 Apr 24 |
75.79000 +1.78 |
75.86 | 72.71 | 74.26 | 12,324,240 |
| 08 Apr 24 |
74.01000 -0.49 |
75.55 | 74.00 | 74.50 | 10,590,764 |
| 03 Apr 24 |
74.50000 -2.76 |
77.21 | 74.33 | 76.31 | 16,956,866 |
| 02 Apr 24 |
77.26000 -1.22 |
79.12 | 76.50 | 78.00 | 12,737,542 |
| 01 Apr 24 |
78.48000 +1.22 |
79.82 | 77.60 | 78.39 | 13,228,836 |
| 29 Mar 24 |
77.26000 +0.47 |
77.57 | 75.38 | 76.39 | 10,726,867 |
| 28 Mar 24 |
76.79000 +1.56 |
78.50 | 75.21 | 75.53 | 18,042,080 |
| 27 Mar 24 |
75.23000 -1.06 |
78.17 | 74.50 | 76.31 | 16,717,968 |
| 26 Mar 24 |
76.29000 -4.21 |
80.71 | 76.08 | 80.10 | 25,850,636 |
| 25 Mar 24 |
80.50000 +0.38 |
83.10 | 79.45 | 80.10 | 24,861,292 |
| 22 Mar 24 |
80.12000 +0.90 |
81.40 | 78.90 | 78.90 | 19,784,092 |
| 21 Mar 24 |
79.22000 -0.97 |
81.50 | 78.88 | 80.30 | 16,673,668 |
| 20 Mar 24 |
80.19000 -0.46 |
81.70 | 79.80 | 80.65 | 15,436,192 |
| 19 Mar 24 |
80.65000 -2.54 |
82.50 | 80.50 | 82.50 | 21,584,128 |
| 18 Mar 24 |
83.19000 +2.49 |
84.29 | 80.37 | 80.68 | 32,622,592 |
| 15 Mar 24 |
80.70000 -0.05 |
80.70 | 78.50 | 80.06 | 21,706,180 |
| 14 Mar 24 |
80.75000 +1.05 |
81.30 | 78.40 | 78.70 | 21,081,184 |
| 13 Mar 24 |
79.70000 -0.30 |
82.55 | 79.66 | 81.38 | 23,502,708 |
| 12 Mar 24 |
80.00000 -3.81 |
83.50 | 79.57 | 83.00 | 29,602,348 |
| 11 Mar 24 |
83.81000 +1.51 |
84.80 | 81.11 | 82.20 | 27,453,312 |
| 08 Mar 24 |
82.30000 +1.40 |
82.59 | 79.77 | 81.41 | 28,009,752 |
| 07 Mar 24 |
80.90000 -3.52 |
85.27 | 80.75 | 84.60 | 29,708,196 |
| 06 Mar 24 |
84.42000 -1.88 |
85.81 | 82.98 | 85.00 | 27,199,788 |
| 05 Mar 24 |
86.30000 +0.02 |
90.26 | 84.13 | 84.82 | 39,605,784 |
| 04 Mar 24 |
86.28000 -1.21 |
89.76 | 83.85 | 89.10 | 33,029,482 |
| 01 Mar 24 |
87.49000 +2.37 |
88.33 | 85.08 | 86.33 | 31,746,788 |
| 29 Feb 24 |
85.12000 +1.84 |
86.98 | 82.50 | 82.50 | 33,972,252 |
| 28 Feb 24 |
83.28000 -4.72 |
89.32 | 83.28 | 87.10 | 34,808,928 |
| 27 Feb 24 |
88.00000 +5.85 |
88.62 | 80.73 | 81.30 | 37,833,672 |
| 26 Feb 24 |
82.15000 +0.75 |
84.61 | 79.78 | 80.18 | 25,612,476 |
| 23 Feb 24 |
81.40000 -1.43 |
86.95 | 80.70 | 86.24 | 26,403,504 |
| 22 Feb 24 |
82.83000 +3.07 |
86.27 | 81.77 | 82.50 | 28,739,610 |
| 21 Feb 24 |
79.76000 -2.63 |
81.76 | 78.42 | 80.22 | 24,441,360 |
| 20 Feb 24 |
82.39000 -3.61 |
84.90 | 81.44 | 84.21 | 24,696,196 |
| 19 Feb 24 |
86.00000 +9.28 |
88.32 | 79.02 | 80.60 | 35,771,168 |
| 08 Feb 24 |
76.72000 +0.97 |
79.56 | 75.19 | 77.00 | 21,863,528 |
| 07 Feb 24 |
75.75000 -0.55 |
77.06 | 74.70 | 76.60 | 21,829,986 |
| 06 Feb 24 |
76.30000 +6.60 |
76.37 | 68.08 | 69.54 | 26,086,448 |
| 05 Feb 24 |
69.70000 +1.38 |
71.03 | 65.61 | 68.52 | 22,899,832 |
| 02 Feb 24 |
68.32000 -0.58 |
69.43 | 65.29 | 68.90 | 18,855,360 |
| 01 Feb 24 |
68.90000 +2.63 |
71.13 | 65.00 | 65.50 | 19,857,914 |
| 31 Jan 24 |
66.27000 +0.92 |
68.20 | 64.59 | 64.70 | 18,219,528 |
| 30 Jan 24 |
65.35000 -4.65 |
68.93 | 65.00 | 68.66 | 19,477,152 |
| 29 Jan 24 |
70.00000 -0.63 |
74.67 | 69.83 | 72.15 | 20,844,796 |
| 26 Jan 24 |
70.63000 -2.57 |
73.16 | 70.36 | 72.51 | 14,826,765 |
| 25 Jan 24 |
73.20000 +0.30 |
74.01 | 70.90 | 72.90 | 18,030,614 |
| 24 Jan 24 |
72.90000 -0.20 |
73.59 | 69.88 | 72.11 | 18,114,820 |
| 23 Jan 24 |
73.10000 +2.71 |
73.51 | 67.50 | 69.51 | 22,012,220 |
| 22 Jan 24 |
70.39000 +0.56 |
71.69 | 68.28 | 70.53 | 20,611,012 |
| 19 Jan 24 |
69.83000 -0.06 |
70.20 | 67.98 | 69.86 | 15,707,483 |
| 18 Jan 24 |
69.89000 +4.12 |
69.96 | 64.86 | 65.00 | 24,021,960 |
| 17 Jan 24 |
65.77000 -0.45 |
67.55 | 65.56 | 66.60 | 12,230,774 |
| 16 Jan 24 |
66.22000 +0.22 |
66.43 | 64.43 | 65.36 | 12,797,230 |
| 15 Jan 24 |
66.00000 +0.59 |
67.45 | 64.61 | 64.80 | 13,587,406 |
| 12 Jan 24 |
65.41000 -3.39 |
68.44 | 65.41 | 68.16 | 17,356,158 |
| 11 Jan 24 |
68.80000 +0.81 |
69.77 | 67.06 | 67.13 | 13,706,253 |
| 10 Jan 24 |
67.99000 -1.18 |
70.38 | 67.03 | 68.61 | 10,789,089 |
| 09 Jan 24 |
69.17000 +0.76 |
70.80 | 68.30 | 69.50 | 12,767,303 |
| 08 Jan 24 |
68.41000 -3.32 |
71.54 | 68.39 | 70.99 | 15,171,222 |
| 05 Jan 24 |
71.73000 -3.17 |
74.97 | 70.58 | 74.11 | 16,721,788 |
| 04 Jan 24 |
74.90000 +2.23 |
75.15 | 69.30 | 71.75 | 20,456,380 |
| 03 Jan 24 |
72.67000 +0.31 |
74.17 | 71.77 | 73.50 | 16,533,816 |
| 02 Jan 24 |
72.36000 +1.38 |
73.39 | 70.13 | 70.77 | 18,174,808 |
| 29 Dec 23 |
70.98000 +0.67 |
71.74 | 69.36 | 70.50 | 21,903,904 |
| 28 Dec 23 |
70.31000 -0.17 |
71.93 | 69.81 | 70.05 | 20,472,984 |
| 27 Dec 23 |
70.48000 -0.52 |
72.58 | 70.40 | 71.25 | 14,875,137 |
| 26 Dec 23 |
71.00000 -1.61 |
73.13 | 70.36 | 72.85 | 17,232,936 |
| 25 Dec 23 |
72.61000 -2.70 |
74.94 | 67.67 | 74.21 | 25,457,718 |
| 22 Dec 23 |
75.31000 -1.86 |
77.60 | 74.33 | 76.80 | 19,168,536 |
| 21 Dec 23 |
77.17000 +2.65 |
78.65 | 73.42 | 73.71 | 23,381,258 |
| 20 Dec 23 |
74.52000 -1.58 |
76.50 | 74.30 | 76.07 | 16,495,809 |
| 19 Dec 23 |
76.10000 +0.87 |
76.67 | 74.11 | 74.87 | 19,224,172 |
| 18 Dec 23 |
75.23000 +1.39 |
76.38 | 73.33 | 73.34 | 21,258,908 |
| 15 Dec 23 |
73.84000 -1.76 |
76.31 | 73.65 | 75.91 | 20,783,236 |
| 14 Dec 23 |
75.60000 -2.05 |
78.54 | 75.08 | 78.13 | 24,797,720 |
| 13 Dec 23 |
77.65000 -3.02 |
81.44 | 76.81 | 80.99 | 34,239,072 |
| 12 Dec 23 |
80.67000 -1.55 |
83.61 | 79.70 | 81.13 | 32,240,036 |
| 11 Dec 23 |
82.22000 +1.88 |
83.50 | 77.50 | 78.01 | 47,701,896 |
| 08 Dec 23 |
80.34000 +7.18 |
82.00 | 73.90 | 73.99 | 98,702,384 |
| 07 Dec 23 |
73.16000 -2.43 |
75.38 | 71.96 | 74.99 | 49,264,876 |
| 06 Dec 23 |
75.59000 +2.74 |
75.78 | 72.40 | 72.85 | 42,280,488 |
| 05 Dec 23 |
72.85000 +0.14 |
74.28 | 70.37 | 71.55 | 33,405,194 |
| 04 Dec 23 |
72.71000 +0.81 |
74.50 | 71.91 | 71.91 | 26,240,380 |
| 01 Dec 23 |
71.90000 +0.13 |
73.46 | 70.89 | 71.20 | 25,020,240 |
| 30 Nov 23 |
71.77000 +1.17 |
71.80 | 69.90 | 71.79 | 33,999,712 |
| 29 Nov 23 |
70.60000 -0.14 |
73.18 | 70.06 | 70.06 | 36,559,280 |
| 28 Nov 23 |
70.74000 +3.43 |
71.21 | 67.30 | 67.40 | 37,897,832 |
| 27 Nov 23 |
67.31000 +3.88 |
67.35 | 63.71 | 64.00 | 31,079,352 |
| 24 Nov 23 |
63.43000 -3.88 |
67.36 | 62.79 | 66.80 | 22,285,228 |
| 23 Nov 23 |
67.31000 -0.02 |
67.67 | 64.11 | 67.15 | 19,872,868 |
| 22 Nov 23 |
67.33000 +0.23 |
68.98 | 66.40 | 67.12 | 19,263,868 |
| 21 Nov 23 |
67.10000 -1.09 |
68.58 | 66.80 | 67.85 | 15,013,298 |
| 20 Nov 23 |
68.19000 +2.07 |
68.65 | 65.28 | 65.82 | 24,774,936 |
| 17 Nov 23 |
66.12000 -0.10 |
67.22 | 64.83 | 65.85 | 15,728,419 |
| 16 Nov 23 |
66.22000 -1.20 |
68.24 | 66.22 | 67.20 | 16,405,160 |
| 15 Nov 23 |
67.42000 -1.12 |
69.83 | 66.82 | 69.23 | 23,743,132 |
| 14 Nov 23 |
68.54000 +3.14 |
69.00 | 64.91 | 65.40 | 33,887,292 |
| 13 Nov 23 |
65.40000 +0.38 |
66.40 | 64.11 | 64.84 | 21,485,736 |
| 10 Nov 23 |
65.02000 +0.02 |
66.23 | 63.58 | 63.70 | 29,612,788 |
| 09 Nov 23 |
65.00000 -3.80 |
69.50 | 64.80 | 68.01 | 39,071,912 |
| 08 Nov 23 |
68.80000 +0.83 |
71.26 | 67.07 | 69.80 | 40,571,340 |
| 07 Nov 23 |
67.97000 +2.07 |
68.76 | 64.90 | 65.90 | 37,386,824 |
| 06 Nov 23 |
65.90000 -0.75 |
68.01 | 65.66 | 67.39 | 37,886,100 |
| 03 Nov 23 |
66.65000 +2.27 |
66.77 | 63.38 | 63.65 | 32,501,164 |
| 02 Nov 23 |
64.38000 -0.42 |
67.78 | 63.61 | 65.70 | 34,430,580 |
| 01 Nov 23 |
64.80000 +2.83 |
67.50 | 61.44 | 61.73 | 39,317,556 |
| 31 Oct 23 |
61.97000 -0.83 |
62.59 | 60.86 | 61.70 | 22,353,882 |
| 30 Oct 23 |
62.80000 +3.36 |
62.98 | 58.23 | 59.10 | 37,409,232 |
| 27 Oct 23 |
59.44000 -0.66 |
60.16 | 57.57 | 59.62 | 29,334,038 |
| 26 Oct 23 |
60.10000 -0.88 |
60.60 | 58.67 | 59.95 | 31,941,876 |
| 25 Oct 23 |
60.98000 +3.82 |
61.68 | 58.35 | 59.00 | 44,095,104 |
| 24 Oct 23 |
57.16000 -1.99 |
59.55 | 55.00 | 59.30 | 32,180,626 |
| 23 Oct 23 |
59.15000 -0.07 |
61.15 | 56.88 | 58.62 | 36,385,260 |
| 20 Oct 23 |
59.22000 +0.16 |
60.70 | 57.58 | 59.06 | 40,644,608 |
| 19 Oct 23 |
59.06000 +3.55 |
60.91 | 54.87 | 54.87 | 60,219,816 |
| 18 Oct 23 |
55.51000 +2.97 |
57.46 | 54.55 | 55.30 | 49,130,440 |
| 17 Oct 23 |
52.54000 +0.65 |
53.10 | 51.63 | 52.20 | 10,768,040 |
| 16 Oct 23 |
51.89000 -1.62 |
53.47 | 50.88 | 53.10 | 14,464,690 |
| 13 Oct 23 |
53.51000 -1.49 |
55.05 | 52.82 | 54.43 | 13,710,044 |
| 12 Oct 23 |
55.00000 -0.02 |
55.50 | 53.87 | 55.22 | 15,459,879 |
| 11 Oct 23 |
55.02000 +1.08 |
55.55 | 52.88 | 54.12 | 19,630,936 |
| 10 Oct 23 |
53.94000 +0.88 |
54.60 | 53.21 | 53.58 | 13,503,757 |
| 09 Oct 23 |
53.06000 -0.92 |
53.50 | 51.70 | 53.14 | 11,534,658 |
| 28 Sep 23 |
53.98000 -0.02 |
54.59 | 53.11 | 54.27 | 14,447,341 |
| 27 Sep 23 |
54.00000 +0.54 |
54.50 | 53.19 | 53.88 | 14,060,580 |
| 26 Sep 23 |
53.46000 +0.89 |
55.11 | 52.43 | 52.66 | 18,387,564 |
| 25 Sep 23 |
52.57000 -1.69 |
54.11 | 52.35 | 53.90 | 14,840,218 |
| 22 Sep 23 |
54.26000 +2.96 |
54.46 | 51.10 | 51.20 | 24,431,858 |
| 21 Sep 23 |
51.30000 -0.09 |
52.08 | 51.01 | 51.01 | 9,551,189 |
| 20 Sep 23 |
51.39000 -0.68 |
53.48 | 51.28 | 52.00 | 9,798,317 |
| 19 Sep 23 |
52.07000 -0.88 |
53.50 | 51.78 | 53.00 | 9,249,642 |
| 18 Sep 23 |
52.95000 +0.10 |
53.56 | 51.95 | 52.09 | 10,602,954 |
| 15 Sep 23 |
52.85000 -0.84 |
54.87 | 52.60 | 54.00 | 13,064,099 |
| 14 Sep 23 |
53.69000 -1.64 |
55.60 | 53.25 | 55.49 | 12,824,006 |
| 13 Sep 23 |
55.33000 -1.43 |
56.80 | 54.87 | 56.40 | 12,681,051 |
| 12 Sep 23 |
56.76000 -1.54 |
58.57 | 56.72 | 57.98 | 14,101,761 |
| 11 Sep 23 |
58.30000 +1.06 |
60.12 | 56.19 | 57.00 | 20,974,364 |
| 08 Sep 23 |
57.24000 -0.84 |
59.40 | 57.20 | 57.51 | 15,387,387 |
| 07 Sep 23 |
58.08000 -1.92 |
60.10 | 57.93 | 59.53 | 17,864,564 |
| 06 Sep 23 |
60.00000 +1.87 |
60.48 | 57.60 | 57.90 | 22,347,128 |
| 05 Sep 23 |
58.13000 -2.97 |
62.44 | 58.13 | 62.40 | 26,112,164 |
| 04 Sep 23 |
61.10000 +1.79 |
61.23 | 58.58 | 59.96 | 22,694,764 |
| 01 Sep 23 |
59.31000 +0.12 |
61.39 | 58.43 | 59.19 | 27,377,648 |
| 31 Aug 23 |
59.19000 +2.65 |
62.30 | 55.19 | 55.92 | 39,076,384 |
| 30 Aug 23 |
56.54000 +3.52 |
57.26 | 53.21 | 53.78 | 33,565,300 |
| 29 Aug 23 |
53.02000 +2.25 |
53.49 | 49.98 | 50.50 | 25,022,450 |
| 28 Aug 23 |
50.77000 +1.11 |
54.91 | 50.42 | 54.90 | 22,187,668 |
| 25 Aug 23 |
49.66000 -1.03 |
51.73 | 49.31 | 50.81 | 14,130,097 |
| 24 Aug 23 |
50.69000 +0.79 |
51.78 | 50.50 | 51.00 | 15,157,427 |
| 23 Aug 23 |
49.90000 -1.90 |
51.52 | 49.68 | 51.52 | 13,071,491 |
| 22 Aug 23 |
51.80000 +1.46 |
52.16 | 49.88 | 51.35 | 17,767,158 |
| 21 Aug 23 |
50.34000 +0.21 |
51.87 | 49.41 | 50.12 | 15,965,909 |
| 18 Aug 23 |
50.13000 -0.55 |
51.68 | 50.13 | 51.00 | 12,253,349 |
| 17 Aug 23 |
50.68000 -0.32 |
51.60 | 50.00 | 51.00 | 17,594,692 |
| 16 Aug 23 |
51.00000 -1.60 |
52.88 | 50.80 | 52.88 | 15,233,996 |
| 15 Aug 23 |
52.60000 -1.20 |
54.92 | 52.16 | 54.72 | 23,483,996 |
| 14 Aug 23 |
53.80000 -1.47 |
54.50 | 51.55 | 54.00 | 36,189,608 |
| 11 Aug 23 |
55.27000 -3.60 |
59.57 | 55.20 | 59.18 | 17,393,424 |
| 10 Aug 23 |
58.87000 -2.13 |
61.95 | 58.50 | 60.05 | 12,208,549 |
| 09 Aug 23 |
61.00000 -3.34 |
64.56 | 61.00 | 64.30 | 10,431,557 |
| 08 Aug 23 |
64.34000 -0.06 |
64.99 | 63.19 | 64.40 | 7,102,603 |
| 07 Aug 23 |
64.40000 +0.88 |
64.98 | 63.00 | 63.30 | 8,221,161 |
| 04 Aug 23 |
63.52000 +0.23 |
63.98 | 62.66 | 63.00 | 9,343,854 |
| 03 Aug 23 |
63.29000 +2.57 |
64.31 | 60.09 | 60.10 | 15,564,696 |
| 02 Aug 23 |
60.72000 +1.78 |
61.80 | 57.80 | 58.12 | 14,966,201 |
| 01 Aug 23 |
58.94000 +1.85 |
58.95 | 55.70 | 57.12 | 15,372,734 |
| 31 Jul 23 |
57.09000 +0.23 |
57.91 | 56.10 | 57.05 | 8,467,555 |
| 28 Jul 23 |
56.86000 -0.42 |
58.00 | 56.71 | 57.10 | 8,872,094 |
| 27 Jul 23 |
57.28000 -1.87 |
59.28 | 57.23 | 58.74 | 10,507,560 |
| 26 Jul 23 |
59.15000 -1.25 |
61.00 | 58.80 | 60.57 | 9,401,267 |
| 25 Jul 23 |
60.40000 -0.80 |
62.45 | 59.62 | 61.97 | 14,043,734 |
| 24 Jul 23 |
61.20000 -0.20 |
63.09 | 60.29 | 61.00 | 10,660,464 |
| 21 Jul 23 |
61.40000 -7.13 |
67.94 | 61.02 | 67.94 | 23,817,708 |
| 20 Jul 23 |
68.53000 -3.42 |
72.27 | 68.38 | 72.00 | 9,499,010 |
| 19 Jul 23 |
71.95000 -1.21 |
74.22 | 71.69 | 73.24 | 7,667,356 |
| 18 Jul 23 |
73.16000 -2.94 |
76.24 | 73.03 | 75.93 | 11,800,674 |
| 17 Jul 23 |
76.10000 -2.30 |
79.41 | 74.00 | 77.15 | 15,984,040 |
| 14 Jul 23 |
78.40000 +1.46 |
81.88 | 76.99 | 76.99 | 23,955,960 |
| 13 Jul 23 |
76.94000 +2.00 |
77.41 | 74.00 | 76.50 | 17,570,172 |
| 12 Jul 23 |
74.94000 -2.86 |
79.00 | 74.50 | 78.30 | 16,990,048 |
| 11 Jul 23 |
77.80000 +7.45 |
79.83 | 71.17 | 71.17 | 33,197,508 |
| 10 Jul 23 |
70.35000 +3.30 |
71.35 | 67.79 | 68.20 | 15,190,578 |
| 07 Jul 23 |
67.05000 -2.45 |
69.46 | 66.81 | 68.90 | 7,771,918 |
| 06 Jul 23 |
69.50000 +0.21 |
71.18 | 68.70 | 68.80 | 8,031,311 |
| 05 Jul 23 |
69.29000 -1.86 |
71.50 | 69.21 | 71.17 | 8,504,015 |
| 04 Jul 23 |
71.15000 +1.55 |
71.99 | 68.56 | 69.17 | 13,501,722 |
| 03 Jul 23 |
69.60000 +1.33 |
70.45 | 66.01 | 68.11 | 13,811,613 |
| 30 Jun 23 |
68.27000 +0.26 |
69.78 | 66.88 | 67.01 | 12,524,838 |
| 29 Jun 23 |
68.01000 -1.99 |
70.47 | 66.70 | 70.00 | 16,262,480 |
| 28 Jun 23 |
70.00000 +1.28 |
74.00 | 68.92 | 73.00 | 19,635,000 |
| 27 Jun 23 |
68.72000 -0.72 |
70.50 | 68.60 | 69.39 | 10,526,061 |
| 26 Jun 23 |
69.44000 -6.96 |
75.98 | 69.00 | 74.00 | 22,106,950 |
| 21 Jun 23 |
76.40000 -7.57 |
82.30 | 76.40 | 82.12 | 21,287,204 |
| 20 Jun 23 |
83.97000 +3.96 |
84.49 | 77.40 | 81.68 | 33,139,340 |
| 19 Jun 23 |
80.01000 +2.93 |
80.84 | 75.28 | 76.95 | 24,179,652 |
| 16 Jun 23 |
77.08000 +1.30 |
77.52 | 72.01 | 74.98 | 21,496,220 |
| 15 Jun 23 |
75.78000 -5.70 |
81.99 | 75.58 | 81.38 | 21,340,776 |
| 14 Jun 23 |
81.48000 +0.70 |
82.64 | 78.01 | 79.71 | 22,066,544 |
| 13 Jun 23 |
80.78000 +2.39 |
82.32 | 73.89 | 78.82 | 27,289,324 |
| 12 Jun 23 |
78.39000 +0.58 |
81.10 | 77.75 | 77.79 | 18,523,220 |
| 09 Jun 23 |
77.81000 +0.56 |
78.43 | 73.06 | 77.47 | 21,291,540 |
| 08 Jun 23 |
77.25000 -2.63 |
78.65 | 75.60 | 78.50 | 14,833,434 |
| 07 Jun 23 |
79.88000 +0.49 |
81.01 | 77.17 | 79.32 | 12,355,407 |
| 06 Jun 23 |
79.39000 -4.11 |
83.58 | 78.06 | 82.62 | 16,492,708 |
| 05 Jun 23 |
83.50000 +0.30 |
84.45 | 82.28 | 83.11 | 14,131,072 |
| 02 Jun 23 |
83.20000 -4.10 |
88.88 | 82.21 | 88.00 | 26,392,268 |
| 01 Jun 23 |
87.30000 -5.43 |
94.88 | 86.12 | 90.88 | 22,750,606 |
| 31 May 23 |
92.73000 +1.81 |
93.52 | 89.30 | 89.95 | 14,677,356 |
| 30 May 23 |
90.92000 +4.55 |
92.00 | 84.64 | 85.01 | 18,753,684 |
| 29 May 23 |
86.37000 -0.14 |
89.39 | 84.70 | 88.81 | 17,146,636 |
| 26 May 23 |
86.51000 +5.51 |
87.90 | 79.90 | 80.38 | 25,016,388 |
| 25 May 23 |
81.00000 +4.17 |
83.45 | 76.80 | 81.20 | 19,036,964 |
| 24 May 23 |
76.83000 -0.44 |
79.66 | 74.68 | 76.48 | 13,934,561 |
| 23 May 23 |
77.27000 -0.74 |
78.35 | 76.31 | 77.49 | 7,675,101 |
| 22 May 23 |
78.01000 -2.89 |
83.26 | 76.64 | 79.82 | 14,697,707 |
| 19 May 23 |
80.90000 -0.43 |
87.68 | 80.90 | 82.19 | 19,324,060 |
| 18 May 23 |
81.33000 +4.50 |
83.41 | 77.83 | 78.00 | 21,377,588 |
| 17 May 23 |
76.83000 +2.66 |
78.39 | 73.68 | 73.88 | 15,484,682 |
| 16 May 23 |
74.17000 -2.33 |
77.39 | 74.08 | 76.00 | 14,143,355 |
| 15 May 23 |
76.50000 +2.08 |
76.98 | 72.50 | 75.00 | 15,471,458 |
| 12 May 23 |
74.42000 -1.53 |
78.18 | 74.42 | 75.95 | 13,121,997 |
| 11 May 23 |
75.95000 -1.54 |
78.95 | 75.50 | 77.77 | 17,526,488 |
| 10 May 23 |
77.49000 -11.41 |
89.86 | 76.80 | 87.28 | 33,203,166 |
| 09 May 23 |
88.90000 +0.24 |
93.00 | 85.88 | 88.67 | 17,379,548 |
| 08 May 23 |
88.66000 -3.58 |
94.20 | 85.84 | 91.80 | 17,965,548 |
| 05 May 23 |
92.24000 +0.09 |
98.99 | 89.30 | 92.08 | 23,336,494 |
| 04 May 23 |
92.15000 -2.00 |
94.97 | 88.91 | 92.66 | 17,355,076 |
| 28 Apr 23 |
94.15000 +6.85 |
95.00 | 86.50 | 87.01 | 27,101,882 |
| 27 Apr 23 |
87.30000 -5.19 |
95.00 | 84.35 | 90.08 | 30,543,672 |
| 26 Apr 23 |
92.49000 -6.26 |
101.29 | 88.70 | 97.00 | 34,412,708 |
| 25 Apr 23 |
98.75000 +9.48 |
102.00 | 86.71 | 89.00 | 38,669,636 |
| 24 Apr 23 |
89.27000 -2.12 |
91.74 | 84.57 | 91.39 | 26,143,440 |
| 21 Apr 23 |
91.39000 -5.91 |
95.15 | 88.18 | 95.15 | 30,396,102 |
| 20 Apr 23 |
97.30000 +6.75 |
98.50 | 91.48 | 93.80 | 38,232,088 |
| 19 Apr 23 |
90.55000 +7.95 |
99.00 | 82.00 | 82.00 | 47,687,416 |
| 18 Apr 23 |
82.60000 +2.47 |
84.50 | 76.15 | 79.00 | 30,598,442 |
| 17 Apr 23 |
80.13000 +3.09 |
81.50 | 75.20 | 76.50 | 23,928,710 |
| 14 Apr 23 |
77.04000 +0.82 |
78.45 | 73.10 | 78.12 | 25,692,358 |
| 13 Apr 23 |
76.22000 -6.47 |
83.95 | 75.18 | 81.00 | 30,601,158 |
| 12 Apr 23 |
82.69000 +6.69 |
84.50 | 73.78 | 75.39 | 39,422,528 |
| 11 Apr 23 |
76.00000 +1.20 |
77.02 | 71.95 | 75.61 | 28,457,504 |
| 10 Apr 23 |
74.80000 -6.85 |
81.63 | 73.62 | 80.50 | 36,819,588 |
| 07 Apr 23 |
81.65000 +0.42 |
83.47 | 79.70 | 82.07 | 24,152,646 |
| 06 Apr 23 |
81.23000 -4.65 |
87.58 | 80.99 | 83.38 | 33,733,504 |
| 04 Apr 23 |
85.88000 +1.08 |
90.90 | 80.80 | 82.20 | 36,598,984 |
| 03 Apr 23 |
84.80000 +7.63 |
87.27 | 76.30 | 77.40 | 43,563,012 |
| 31 Mar 23 |
77.17000 +0.67 |
77.77 | 71.80 | 75.00 | 40,805,292 |
| 30 Mar 23 |
76.50000 +2.00 |
81.50 | 74.13 | 75.16 | 53,166,112 |
| 29 Mar 23 |
74.50000 +9.60 |
77.88 | 64.00 | 64.03 | 57,175,948 |
| 28 Mar 23 |
64.90000 +1.64 |
66.55 | 62.50 | 64.15 | 29,420,458 |
| 27 Mar 23 |
63.26000 -2.99 |
67.50 | 60.60 | 65.20 | 35,621,836 |
| 24 Mar 23 |
66.25000 +0.05 |
68.18 | 63.80 | 66.87 | 25,566,062 |
| 23 Mar 23 |
66.20000 +0.27 |
70.44 | 63.80 | 64.60 | 30,018,976 |
| 22 Mar 23 |
65.93000 +4.33 |
66.90 | 60.00 | 61.18 | 26,010,186 |
| 21 Mar 23 |
61.60000 +1.18 |
63.38 | 58.99 | 60.11 | 22,530,672 |
| 20 Mar 23 |
60.42000 +2.92 |
62.40 | 56.92 | 57.78 | 26,259,928 |
| 17 Mar 23 |
57.50000 +4.47 |
59.58 | 53.72 | 53.90 | 28,810,286 |
| 16 Mar 23 |
53.03000 -0.60 |
54.17 | 52.50 | 52.87 | 8,866,895 |
| 15 Mar 23 |
53.63000 -1.37 |
55.78 | 53.50 | 55.41 | 12,214,280 |
| 14 Mar 23 |
55.00000 +1.45 |
56.00 | 52.83 | 52.97 | 18,935,936 |
| 13 Mar 23 |
53.55000 +1.20 |
53.80 | 51.80 | 51.99 | 11,540,251 |
| 10 Mar 23 |
52.35000 -0.54 |
53.82 | 52.35 | 52.50 | 12,375,061 |
| 09 Mar 23 |
52.89000 -0.27 |
53.94 | 51.73 | 52.88 | 12,756,681 |
| 08 Mar 23 |
53.16000 +0.90 |
53.79 | 52.25 | 52.31 | 11,641,059 |
| 07 Mar 23 |
52.26000 -3.13 |
55.28 | 52.18 | 54.75 | 17,592,304 |
| 06 Mar 23 |
55.39000 +0.08 |
56.99 | 54.22 | 54.90 | 25,829,320 |
| 03 Mar 23 |
55.31000 +2.28 |
56.66 | 50.88 | 54.09 | 35,490,448 |
| 02 Mar 23 |
53.03000 -0.47 |
54.35 | 52.51 | 52.98 | 14,756,757 |
| 01 Mar 23 |
53.50000 +1.62 |
54.40 | 51.40 | 51.40 | 19,242,736 |
| 28 Feb 23 |
51.88000 +1.40 |
53.35 | 50.30 | 51.60 | 16,999,868 |
| 27 Feb 23 |
50.48000 -1.55 |
52.69 | 49.60 | 52.03 | 17,493,608 |
| 24 Feb 23 |
52.03000 +1.85 |
55.18 | 51.00 | 51.00 | 26,321,696 |
| 23 Feb 23 |
50.18000 +0.01 |
51.43 | 49.60 | 50.32 | 10,337,473 |
| 22 Feb 23 |
50.17000 +0.18 |
50.97 | 49.01 | 49.50 | 10,058,181 |
| 21 Feb 23 |
49.99000 -1.91 |
52.19 | 49.01 | 51.18 | 15,347,519 |
| 20 Feb 23 |
51.90000 +3.47 |
52.48 | 48.03 | 48.51 | 19,512,588 |
| 17 Feb 23 |
48.43000 -3.07 |
51.96 | 48.00 | 51.20 | 18,698,444 |
| 16 Feb 23 |
51.50000 -4.71 |
56.68 | 50.91 | 55.03 | 25,265,968 |
| 15 Feb 23 |
56.21000 +3.04 |
57.01 | 51.37 | 53.16 | 25,229,176 |
| 14 Feb 23 |
53.17000 +0.65 |
55.36 | 52.49 | 53.83 | 19,995,512 |
| 13 Feb 23 |
52.52000 +1.93 |
54.72 | 50.30 | 51.00 | 22,827,718 |
| 10 Feb 23 |
50.59000 -2.92 |
53.50 | 50.44 | 53.00 | 19,174,836 |
| 09 Feb 23 |
53.51000 +6.28 |
55.30 | 46.46 | 46.99 | 25,652,346 |
| 08 Feb 23 |
47.23000 -2.43 |
50.78 | 47.10 | 49.99 | 12,611,675 |
| 07 Feb 23 |
49.66000 +0.56 |
51.51 | 48.19 | 48.40 | 16,643,405 |
| 06 Feb 23 |
49.10000 +1.42 |
50.02 | 46.38 | 47.77 | 22,382,702 |
| 03 Feb 23 |
47.68000 +1.90 |
47.70 | 44.75 | 45.47 | 13,827,056 |
| 02 Feb 23 |
45.78000 +1.98 |
46.80 | 44.11 | 44.22 | 15,271,859 |
| 01 Feb 23 |
43.80000 +0.79 |
43.88 | 42.86 | 43.11 | 6,521,100 |
| 31 Jan 23 |
43.01000 -1.19 |
44.47 | 42.63 | 44.10 | 8,731,889 |
| 30 Jan 23 |
44.20000 -0.78 |
45.60 | 43.98 | 45.30 | 7,953,849 |
| 20 Jan 23 |
44.98000 +0.08 |
45.40 | 44.41 | 44.64 | 7,104,606 |
| 19 Jan 23 |
44.90000 +2.91 |
45.44 | 41.74 | 41.75 | 15,061,008 |
| 18 Jan 23 |
41.99000 +0.19 |
42.50 | 41.13 | 41.90 | 7,488,689 |
| 17 Jan 23 |
41.80000 +0.19 |
42.80 | 40.30 | 42.48 | 9,272,945 |
| 16 Jan 23 |
41.61000 +0.99 |
41.88 | 40.30 | 40.40 | 6,798,306 |
| 13 Jan 23 |
40.62000 -0.09 |
41.17 | 40.20 | 40.86 | 4,229,160 |
| 12 Jan 23 |
40.71000 -0.78 |
41.59 | 40.63 | 41.53 | 5,112,671 |
| 11 Jan 23 |
41.49000 -0.72 |
43.04 | 41.43 | 42.16 | 5,411,156 |
| 10 Jan 23 |
42.21000 +0.22 |
43.28 | 42.03 | 42.33 | 4,760,041 |
| 09 Jan 23 |
41.99000 -0.38 |
42.96 | 41.24 | 42.38 | 5,645,296 |
| 06 Jan 23 |
42.37000 +0.90 |
43.43 | 41.01 | 41.29 | 10,236,740 |
| 05 Jan 23 |
41.47000 +0.42 |
41.66 | 40.40 | 41.01 | 7,097,100 |
| 04 Jan 23 |
41.05000 -0.97 |
42.88 | 41.00 | 42.15 | 7,127,159 |
| 03 Jan 23 |
42.02000 +1.90 |
42.45 | 40.23 | 40.80 | 10,156,035 |
| 30 Dec 22 |
40.12000 -0.48 |
41.18 | 40.08 | 40.84 | 3,035,871 |
| 29 Dec 22 |
40.60000 +0.12 |
41.13 | 40.08 | 40.60 | 3,400,797 |
| 28 Dec 22 |
40.48000 -0.85 |
41.30 | 40.32 | 41.30 | 2,904,206 |
| 27 Dec 22 |
41.33000 +0.13 |
41.70 | 40.55 | 41.22 | 4,279,635 |
| 26 Dec 22 |
41.20000 +1.12 |
41.56 | 40.06 | 40.08 | 4,632,977 |
| 23 Dec 22 |
40.08000 +0.32 |
40.38 | 39.25 | 39.60 | 4,174,819 |
| 22 Dec 22 |
39.76000 -0.75 |
40.96 | 39.70 | 40.80 | 3,739,417 |
| 21 Dec 22 |
40.51000 -1.32 |
41.84 | 40.20 | 41.83 | 4,578,371 |
| 20 Dec 22 |
41.83000 -0.01 |
42.42 | 41.43 | 41.96 | 3,675,107 |
| 19 Dec 22 |
41.84000 -1.27 |
43.28 | 41.60 | 43.05 | 4,817,118 |
| 16 Dec 22 |
43.11000 -1.13 |
44.26 | 42.85 | 44.26 | 6,226,726 |
| 15 Dec 22 |
44.24000 -0.37 |
45.63 | 44.12 | 44.26 | 6,114,217 |
| 14 Dec 22 |
44.61000 -0.28 |
46.65 | 44.60 | 46.42 | 6,806,794 |
| 13 Dec 22 |
44.89000 -1.32 |
46.33 | 44.80 | 46.03 | 6,796,636 |
| 12 Dec 22 |
46.21000 +0.46 |
47.35 | 44.95 | 45.36 | 8,902,193 |
| 09 Dec 22 |
45.75000 +0.47 |
46.77 | 45.04 | 45.14 | 12,336,370 |
| 08 Dec 22 |
45.28000 +0.08 |
46.15 | 44.60 | 45.00 | 7,556,530 |
| 07 Dec 22 |
45.20000 +0.13 |
45.74 | 44.58 | 45.00 | 6,987,422 |
| 06 Dec 22 |
45.07000 +1.42 |
46.50 | 43.15 | 43.15 | 13,244,351 |
| 05 Dec 22 |
43.65000 +0.40 |
44.17 | 42.92 | 43.88 | 6,706,085 |
| 02 Dec 22 |
43.25000 +0.54 |
44.50 | 42.31 | 42.40 | 9,510,821 |
| 01 Dec 22 |
42.71000 +1.27 |
43.50 | 41.96 | 42.09 | 10,637,205 |
| 30 Nov 22 |
41.44000 -0.68 |
42.30 | 41.06 | 42.18 | 8,475,504 |
| 29 Nov 22 |
42.12000 +0.21 |
42.72 | 41.58 | 41.85 | 8,446,791 |
| 28 Nov 22 |
41.91000 -1.55 |
43.59 | 41.66 | 42.70 | 9,961,786 |
| 25 Nov 22 |
43.46000 -0.52 |
45.15 | 43.02 | 43.60 | 7,923,905 |
| 24 Nov 22 |
43.98000 +0.38 |
44.67 | 43.42 | 43.56 | 7,556,608 |
| 23 Nov 22 |
43.60000 -1.93 |
45.91 | 41.99 | 45.58 | 14,601,665 |
| 22 Nov 22 |
45.53000 -0.21 |
46.98 | 45.00 | 45.68 | 9,095,430 |
| 21 Nov 22 |
45.74000 -0.01 |
46.39 | 45.11 | 45.11 | 6,045,714 |
| 18 Nov 22 |
45.75000 -1.14 |
47.38 | 45.42 | 46.51 | 9,000,789 |
| 17 Nov 22 |
46.89000 +1.12 |
47.38 | 44.70 | 45.46 | 11,383,354 |
| 16 Nov 22 |
45.77000 -1.79 |
47.95 | 45.56 | 47.95 | 11,987,054 |
| 15 Nov 22 |
47.56000 +1.96 |
48.55 | 45.13 | 45.60 | 13,827,590 |
| 14 Nov 22 |
45.60000 -1.00 |
46.80 | 44.54 | 46.68 | 11,937,612 |
| 11 Nov 22 |
46.60000 +0.35 |
47.90 | 46.01 | 47.88 | 14,390,587 |
| 10 Nov 22 |
46.25000 -3.14 |
49.30 | 46.09 | 48.70 | 19,736,092 |
| 09 Nov 22 |
49.39000 +2.36 |
50.37 | 46.97 | 47.00 | 25,901,582 |
| 08 Nov 22 |
47.03000 +3.44 |
48.13 | 43.58 | 43.58 | 31,993,668 |
| 07 Nov 22 |
43.59000 -0.75 |
44.25 | 42.58 | 44.00 | 19,138,620 |
| 04 Nov 22 |
44.34000 -0.57 |
44.87 | 43.10 | 44.11 | 19,257,466 |
| 03 Nov 22 |
44.91000 +0.33 |
45.47 | 43.61 | 44.57 | 18,195,328 |
| 02 Nov 22 |
44.58000 -0.49 |
46.20 | 44.21 | 45.09 | 18,341,068 |
| 01 Nov 22 |
45.07000 +0.39 |
46.15 | 43.89 | 44.00 | 23,373,920 |
| 31 Oct 22 |
44.68000 +5.73 |
46.29 | 39.11 | 39.18 | 40,248,328 |
| 28 Oct 22 |
38.95000 -0.45 |
40.37 | 38.80 | 39.26 | 21,378,750 |
| 27 Oct 22 |
39.40000 -0.54 |
40.50 | 38.68 | 40.45 | 25,173,628 |
| 26 Oct 22 |
39.94000 +1.05 |
40.30 | 38.10 | 39.11 | 23,138,720 |
| 25 Oct 22 |
38.89000 +0.09 |
39.76 | 37.76 | 38.59 | 16,350,062 |
| 24 Oct 22 |
38.80000 +0.45 |
39.99 | 38.29 | 38.35 | 20,343,718 |
| 21 Oct 22 |
38.35000 -1.35 |
39.00 | 37.80 | 39.00 | 20,923,504 |
| 20 Oct 22 |
39.70000 +1.90 |
41.86 | 37.20 | 37.40 | 38,089,292 |
| 19 Oct 22 |
37.80000 -1.96 |
40.17 | 37.60 | 39.49 | 21,493,780 |
| 18 Oct 22 |
39.76000 -0.82 |
40.49 | 39.35 | 40.15 | 17,666,664 |
| 17 Oct 22 |
40.58000 +1.66 |
41.20 | 38.03 | 38.11 | 31,442,274 |
| 14 Oct 22 |
38.92000 +0.12 |
39.46 | 37.49 | 39.20 | 26,473,452 |
| 13 Oct 22 |
38.80000 +0.25 |
40.64 | 37.45 | 37.80 | 27,786,700 |
| 12 Oct 22 |
38.55000 +0.55 |
39.03 | 36.22 | 37.19 | 34,500,124 |
| 11 Oct 22 |
38.00000 -9.06 |
46.45 | 37.73 | 45.97 | 42,514,760 |
| 10 Oct 22 |
47.06000 -11.76 |
55.90 | 47.06 | 55.90 | 17,192,304 |
| 30 Sep 22 |
58.82000 -2.08 |
61.98 | 58.81 | 60.78 | 7,163,333 |
| 29 Sep 22 |
60.90000 +2.71 |
61.58 | 58.00 | 58.92 | 10,062,079 |
| 28 Sep 22 |
58.19000 -3.56 |
61.05 | 57.37 | 60.80 | 10,687,492 |
| 27 Sep 22 |
61.75000 +1.45 |
61.75 | 58.11 | 60.30 | 10,398,608 |
| 26 Sep 22 |
60.30000 -0.82 |
62.36 | 59.33 | 60.31 | 9,431,701 |
| 23 Sep 22 |
61.12000 -2.22 |
64.34 | 60.80 | 62.79 | 10,718,889 |
| 22 Sep 22 |
63.34000 +2.53 |
65.59 | 60.40 | 60.58 | 11,563,234 |
| 21 Sep 22 |
60.81000 -1.90 |
63.00 | 60.06 | 62.50 | 10,193,140 |
| 20 Sep 22 |
62.71000 -0.16 |
64.88 | 61.01 | 63.50 | 11,899,013 |
| 19 Sep 22 |
62.87000 +0.27 |
68.03 | 62.08 | 62.60 | 21,933,352 |
| 16 Sep 22 |
62.60000 +6.40 |
65.20 | 55.67 | 55.89 | 27,395,164 |
| 15 Sep 22 |
56.20000 -3.01 |
61.40 | 55.80 | 58.51 | 16,768,023 |
| 14 Sep 22 |
59.21000 +3.40 |
59.49 | 54.33 | 55.00 | 14,025,063 |
| 13 Sep 22 |
55.81000 +0.01 |
58.22 | 55.58 | 56.19 | 7,799,766 |
| 09 Sep 22 |
55.80000 -0.82 |
57.48 | 54.92 | 57.01 | 6,704,055 |
| 08 Sep 22 |
56.62000 +1.75 |
57.20 | 54.51 | 54.86 | 12,792,981 |
| 07 Sep 22 |
54.87000 +1.57 |
57.29 | 53.30 | 53.60 | 14,913,190 |
| 06 Sep 22 |
53.30000 +1.13 |
53.58 | 51.34 | 52.95 | 12,381,516 |
| 05 Sep 22 |
52.17000 -3.93 |
55.62 | 51.27 | 55.10 | 20,327,716 |
| 02 Sep 22 |
56.10000 +1.63 |
59.80 | 54.91 | 54.91 | 26,976,388 |
| 01 Sep 22 |
54.47000 +4.29 |
59.80 | 53.85 | 57.10 | 44,421,192 |
| 31 Aug 22 |
50.18000 -1.56 |
53.76 | 50.00 | 52.00 | 12,120,606 |
| 30 Aug 22 |
51.74000 +2.65 |
52.77 | 48.92 | 49.02 | 16,427,156 |
| 29 Aug 22 |
49.09000 -1.11 |
51.27 | 48.69 | 49.04 | 11,626,638 |
| 26 Aug 22 |
50.20000 -5.10 |
55.94 | 50.00 | 54.81 | 21,365,288 |
| 25 Aug 22 |
55.30000 -3.45 |
59.30 | 54.35 | 59.01 | 13,214,891 |
| 24 Aug 22 |
58.75000 -1.12 |
60.96 | 57.23 | 59.30 | 12,285,793 |
| 23 Aug 22 |
59.87000 +3.52 |
60.83 | 55.80 | 55.93 | 21,665,592 |
| 22 Aug 22 |
56.35000 +2.09 |
56.96 | 53.95 | 54.00 | 17,120,114 |
| 19 Aug 22 |
54.26000 -3.39 |
59.10 | 54.02 | 58.01 | 19,856,238 |
| 18 Aug 22 |
57.65000 +0.01 |
58.79 | 55.50 | 57.02 | 20,379,982 |
| 17 Aug 22 |
57.64000 -3.05 |
61.86 | 56.80 | 60.35 | 30,965,040 |
| 16 Aug 22 |
60.69000 +3.87 |
61.66 | 55.01 | 56.00 | 45,226,224 |
| 15 Aug 22 |
56.82000 -3.28 |
61.19 | 56.70 | 57.00 | 59,475,632 |
| 12 Aug 22 |
60.10000 +0.00 |
73.80 | 60.10 | 70.00 | 119,133,624 |