FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Empyrean Technology Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
208.17999 -6.85 |
218.24 | 208.00 | 215.98 | 8,508,410 |
| 21 Oct 26 |
215.03000 -3.48 |
224.51 | 213.50 | 222.98 | 7,524,730 |
| 20 Oct 26 |
218.50999 -11.05 |
232.55 | 215.55 | 225.02 | 11,349,490 |
| 19 Oct 26 |
229.56000 -18.32 |
247.80 | 229.00 | 247.80 | 11,307,719 |
| 16 Oct 26 |
247.88000 +4.28 |
255.80 | 240.11 | 245.00 | 10,752,224 |
| 15 Oct 26 |
243.60001 +13.93 |
244.88 | 215.02 | 225.02 | 12,317,539 |
| 14 Oct 26 |
229.67000 -3.48 |
238.78 | 228.00 | 231.11 | 6,431,342 |
| 13 Oct 26 |
233.14999 +4.15 |
238.32 | 217.51 | 226.53 | 9,736,504 |
| 12 Oct 26 |
229.00000 +3.63 |
235.32 | 220.11 | 222.02 | 9,030,251 |
| 09 Oct 26 |
225.37000 +3.07 |
227.64 | 213.01 | 220.00 | 10,479,356 |
| 08 Oct 26 |
222.30000 -5.13 |
230.58 | 220.16 | 228.85 | 7,388,299 |
| 30 Sep 26 |
227.42999 -5.57 |
238.97 | 226.00 | 235.00 | 6,576,531 |
| 29 Sep 26 |
233.00000 -1.24 |
235.79 | 227.60 | 235.00 | 8,102,709 |
| 28 Sep 26 |
234.24001 -12.93 |
248.86 | 233.01 | 246.88 | 9,026,402 |
| 24 Sep 26 |
247.17000 -6.84 |
255.13 | 246.00 | 252.60 | 5,173,038 |
| 23 Sep 26 |
254.00999 -0.94 |
257.83 | 253.01 | 256.08 | 4,948,105 |
| 22 Sep 26 |
254.95000 -2.65 |
263.50 | 254.00 | 261.11 | 8,026,563 |
| 21 Sep 26 |
257.60001 -5.83 |
268.88 | 255.57 | 263.98 | 10,944,895 |
| 18 Sep 26 |
263.42999 -1.57 |
275.71 | 252.99 | 270.00 | 16,246,670 |
| 17 Sep 26 |
265.00000 -1.47 |
269.76 | 262.00 | 266.00 | 7,268,591 |
| 16 Sep 26 |
266.47000 +10.97 |
268.00 | 255.57 | 257.00 | 11,886,621 |
| 15 Sep 26 |
255.50000 +20.33 |
261.45 | 232.69 | 233.52 | 10,890,388 |
| 14 Sep 26 |
235.17000 -1.94 |
238.50 | 231.00 | 233.40 | 4,994,388 |
| 11 Sep 26 |
237.11000 -6.65 |
244.70 | 230.36 | 243.50 | 7,626,210 |
| 10 Sep 26 |
243.75999 +3.46 |
246.38 | 235.41 | 238.60 | 5,487,778 |
| 09 Sep 26 |
240.30000 -1.70 |
246.84 | 239.40 | 246.84 | 4,920,006 |
| 08 Sep 26 |
242.00000 -4.20 |
248.88 | 241.11 | 246.89 | 5,593,463 |
| 07 Sep 26 |
246.20000 +2.71 |
252.85 | 240.11 | 245.01 | 8,207,720 |
| 04 Sep 26 |
243.49001 -6.76 |
257.84 | 241.30 | 254.63 | 6,849,211 |
| 03 Sep 26 |
250.25000 -0.13 |
254.67 | 249.36 | 252.11 | 5,033,961 |
| 02 Sep 26 |
250.38000 -3.50 |
254.00 | 245.00 | 249.10 | 5,941,791 |
| 01 Sep 26 |
253.88000 -6.76 |
263.47 | 252.00 | 259.95 | 6,495,055 |
| 31 Aug 26 |
260.64001 +0.12 |
261.70 | 248.90 | 254.60 | 8,483,515 |
| 28 Aug 26 |
260.51999 -6.58 |
272.00 | 260.20 | 264.00 | 6,053,389 |
| 27 Aug 26 |
267.10001 +4.92 |
272.24 | 260.36 | 263.88 | 8,313,856 |
| 26 Aug 26 |
262.17999 -0.32 |
266.48 | 255.55 | 262.00 | 6,794,556 |
| 25 Aug 26 |
262.50000 -4.16 |
268.18 | 254.07 | 264.07 | 8,760,312 |
| 24 Aug 26 |
266.66000 -5.04 |
275.00 | 261.00 | 273.00 | 8,175,642 |
| 21 Aug 26 |
271.70001 -8.80 |
280.50 | 268.76 | 278.35 | 7,994,935 |
| 20 Aug 26 |
280.50000 +8.96 |
283.50 | 271.55 | 275.00 | 9,464,907 |
| 19 Aug 26 |
271.54001 -17.14 |
288.59 | 266.00 | 280.00 | 13,512,598 |
| 18 Aug 26 |
288.67999 +11.24 |
289.35 | 274.06 | 277.34 | 11,751,057 |
| 17 Aug 26 |
277.44000 +14.02 |
278.93 | 258.80 | 263.42 | 11,177,601 |
| 14 Aug 26 |
263.42001 +0.43 |
268.33 | 258.80 | 266.90 | 8,645,012 |
| 13 Aug 26 |
262.98999 -10.34 |
279.00 | 262.00 | 276.01 | 10,808,392 |
| 12 Aug 26 |
273.32999 +5.00 |
273.60 | 265.38 | 269.91 | 11,088,197 |
| 11 Aug 26 |
268.32999 +4.80 |
278.50 | 258.23 | 258.31 | 16,133,669 |
| 10 Aug 26 |
263.53000 +4.23 |
272.85 | 255.00 | 259.30 | 12,557,436 |
| 07 Aug 26 |
259.29999 +14.70 |
261.50 | 240.80 | 244.57 | 14,879,831 |
| 06 Aug 26 |
244.60001 +1.60 |
250.00 | 230.20 | 235.00 | 15,473,089 |
| 05 Aug 26 |
243.00000 +14.89 |
247.00 | 223.50 | 225.00 | 20,346,924 |
| 04 Aug 26 |
228.11000 +1.12 |
236.16 | 222.50 | 227.36 | 17,024,504 |
| 03 Aug 26 |
226.99001 -29.99 |
249.60 | 222.20 | 248.00 | 20,430,700 |
| 31 Jul 26 |
256.98001 -11.30 |
300.68 | 255.11 | 300.00 | 22,790,600 |
| 30 Jul 26 |
268.28000 -0.42 |
283.99 | 247.06 | 262.00 | 20,370,224 |
| 29 Jul 26 |
268.70001 +10.70 |
268.76 | 236.46 | 258.12 | 19,280,536 |
| 28 Jul 26 |
258.00000 -13.50 |
273.00 | 256.01 | 269.36 | 14,565,607 |
| 27 Jul 26 |
271.50000 +7.60 |
278.88 | 252.50 | 261.28 | 14,947,018 |
| 24 Jul 26 |
263.89999 +5.35 |
277.25 | 250.00 | 253.77 | 15,514,404 |
| 23 Jul 26 |
258.54999 -14.45 |
279.87 | 255.01 | 275.13 | 15,152,611 |
| 22 Jul 26 |
273.00000 -0.56 |
284.11 | 260.01 | 265.00 | 21,594,720 |
| 21 Jul 26 |
273.56000 +45.59 |
273.56 | 216.00 | 235.00 | 22,365,264 |
| 20 Jul 26 |
227.97000 -13.70 |
252.99 | 221.02 | 247.00 | 19,028,548 |
| 17 Jul 26 |
241.67000 -16.76 |
265.50 | 240.88 | 258.43 | 19,779,120 |
| 16 Jul 26 |
258.42999 -31.55 |
287.99 | 257.00 | 282.49 | 16,142,481 |
| 15 Jul 26 |
289.98001 -19.02 |
316.60 | 282.83 | 313.00 | 17,774,452 |
| 14 Jul 26 |
309.00000 -16.51 |
331.97 | 285.11 | 315.00 | 25,376,606 |
| 13 Jul 26 |
325.51001 +0.91 |
338.75 | 314.05 | 314.05 | 19,561,108 |
| 10 Jul 26 |
324.60001 -19.40 |
374.85 | 324.00 | 342.92 | 22,505,672 |
| 09 Jul 26 |
344.00000 +49.00 |
348.00 | 292.51 | 300.00 | 19,165,076 |
| 08 Jul 26 |
295.00000 +19.00 |
298.00 | 262.50 | 276.00 | 18,745,452 |
| 07 Jul 26 |
276.00000 +7.00 |
284.84 | 259.46 | 262.05 | 16,795,798 |
| 06 Jul 26 |
269.00000 +1.50 |
277.74 | 256.00 | 272.00 | 17,306,854 |
| 03 Jul 26 |
267.50000 -13.50 |
279.66 | 259.00 | 272.57 | 22,536,900 |
| 02 Jul 26 |
281.00000 -49.00 |
312.93 | 275.98 | 307.86 | 24,415,196 |
| 01 Jul 26 |
330.00000 +7.82 |
356.64 | 320.00 | 322.19 | 19,006,128 |
| 30 Jun 26 |
322.17999 +5.86 |
332.55 | 303.01 | 330.00 | 20,738,682 |
| 29 Jun 26 |
316.32001 +52.72 |
316.32 | 264.20 | 264.93 | 18,324,882 |
| 26 Jun 26 |
263.60001 +11.10 |
265.99 | 246.20 | 250.00 | 13,601,110 |
| 25 Jun 26 |
252.50000 +10.01 |
257.96 | 244.26 | 248.00 | 13,302,745 |
| 24 Jun 26 |
242.49001 +11.48 |
246.00 | 228.00 | 230.52 | 13,306,897 |
| 23 Jun 26 |
231.00999 -4.09 |
240.79 | 225.01 | 231.82 | 12,627,895 |
| 22 Jun 26 |
235.10001 +8.24 |
237.50 | 223.35 | 230.50 | 16,679,892 |
| 18 Jun 26 |
226.86000 +4.55 |
232.33 | 220.45 | 225.06 | 16,050,621 |
| 17 Jun 26 |
222.31000 +21.13 |
222.88 | 196.00 | 196.00 | 19,898,678 |
| 16 Jun 26 |
201.17999 +1.85 |
205.50 | 193.88 | 200.00 | 14,965,704 |
| 15 Jun 26 |
199.33000 +15.33 |
200.68 | 183.00 | 186.00 | 17,467,790 |
| 12 Jun 26 |
184.00000 -2.74 |
198.89 | 183.20 | 193.68 | 19,278,338 |
| 11 Jun 26 |
186.74001 +4.52 |
192.80 | 180.00 | 180.31 | 14,271,576 |
| 10 Jun 26 |
182.22000 -72.98 |
189.48 | 178.56 | 180.00 | 14,286,012 |
| 09 Jun 26 |
255.20000 +14.89 |
255.90 | 243.19 | 246.00 | 8,378,579 |
| 08 Jun 26 |
240.31000 -7.69 |
248.88 | 233.56 | 235.01 | 7,606,779 |
| 05 Jun 26 |
248.00000 -7.08 |
257.96 | 245.00 | 251.00 | 8,161,504 |
| 04 Jun 26 |
255.08000 +7.22 |
258.52 | 243.00 | 243.65 | 8,516,258 |
| 03 Jun 26 |
247.86000 +3.10 |
256.56 | 241.66 | 245.50 | 10,092,710 |
| 02 Jun 26 |
244.75999 +0.06 |
249.98 | 238.18 | 245.00 | 8,413,999 |
| 01 Jun 26 |
244.70000 -16.59 |
261.00 | 242.80 | 261.00 | 11,537,512 |
| 29 May 26 |
261.29001 -13.21 |
279.50 | 256.88 | 275.00 | 13,010,066 |
| 28 May 26 |
274.50000 -7.48 |
282.86 | 270.07 | 280.66 | 12,942,127 |
| 27 May 26 |
281.98001 -12.84 |
302.91 | 281.08 | 291.20 | 11,531,103 |
| 26 May 26 |
294.82001 -0.18 |
301.44 | 283.33 | 293.48 | 13,511,166 |
| 25 May 26 |
295.00000 +18.72 |
304.68 | 265.00 | 274.92 | 14,074,076 |
| 22 May 26 |
276.28000 -3.72 |
289.96 | 268.00 | 283.89 | 13,127,318 |
| 21 May 26 |
280.00000 -18.00 |
312.99 | 280.00 | 302.20 | 16,018,912 |
| 20 May 26 |
298.00000 +20.40 |
301.69 | 281.00 | 281.00 | 12,512,747 |
| 19 May 26 |
277.60001 +4.60 |
282.10 | 263.00 | 272.15 | 11,751,739 |
| 18 May 26 |
273.00000 +5.49 |
286.68 | 267.00 | 272.85 | 15,409,651 |
| 15 May 26 |
267.51001 +17.01 |
288.68 | 248.69 | 253.00 | 15,898,128 |
| 14 May 26 |
250.50000 -0.21 |
257.38 | 240.17 | 250.92 | 9,768,886 |
| 13 May 26 |
250.71001 +15.57 |
256.60 | 223.89 | 225.00 | 15,697,074 |
| 12 May 26 |
235.14000 +28.25 |
238.00 | 203.13 | 206.30 | 15,392,410 |
| 11 May 26 |
206.89000 +10.95 |
211.00 | 197.97 | 199.03 | 8,159,833 |
| 08 May 26 |
195.94000 -4.69 |
199.19 | 191.98 | 198.00 | 5,938,398 |
| 07 May 26 |
200.63000 +7.31 |
202.23 | 194.21 | 194.94 | 7,239,231 |
| 06 May 26 |
193.32001 -4.11 |
207.99 | 193.00 | 205.87 | 10,889,568 |
| 30 Apr 26 |
197.42999 +4.23 |
199.60 | 192.14 | 192.14 | 8,153,590 |
| 29 Apr 26 |
193.20000 -1.24 |
197.89 | 187.00 | 194.32 | 6,738,294 |
| 28 Apr 26 |
194.44000 +0.44 |
202.99 | 189.20 | 193.66 | 7,031,340 |
| 27 Apr 26 |
194.00000 +10.57 |
197.25 | 183.37 | 187.09 | 8,819,309 |
| 24 Apr 26 |
183.42999 -0.95 |
188.37 | 180.00 | 183.98 | 6,148,382 |
| 23 Apr 26 |
184.38000 -7.30 |
189.30 | 182.65 | 186.50 | 5,736,956 |
| 22 Apr 26 |
191.67999 +1.49 |
192.66 | 186.80 | 190.50 | 4,442,666 |
| 21 Apr 26 |
190.19000 +1.10 |
192.55 | 186.00 | 187.06 | 4,180,868 |
| 20 Apr 26 |
189.09000 -0.03 |
191.00 | 183.03 | 187.70 | 4,403,998 |
| 17 Apr 26 |
189.12000 -0.38 |
190.12 | 183.00 | 189.00 | 4,179,386 |
| 16 Apr 26 |
189.50000 +6.01 |
191.38 | 182.50 | 185.40 | 5,719,386 |
| 15 Apr 26 |
183.49001 -0.36 |
189.30 | 182.08 | 186.00 | 6,118,117 |
| 14 Apr 26 |
183.85001 +4.76 |
186.77 | 181.02 | 181.28 | 4,542,927 |
| 13 Apr 26 |
179.09000 -4.41 |
183.77 | 178.47 | 181.67 | 4,112,336 |
| 10 Apr 26 |
183.50000 +1.36 |
189.50 | 183.30 | 185.00 | 4,042,191 |
| 09 Apr 26 |
182.14000 +3.58 |
186.68 | 175.66 | 176.66 | 4,697,173 |
| 08 Apr 26 |
178.56000 +10.64 |
178.74 | 172.32 | 174.00 | 4,219,939 |
| 07 Apr 26 |
167.92000 -2.55 |
173.05 | 167.18 | 171.00 | 3,207,651 |
| 03 Apr 26 |
170.47000 -1.43 |
175.32 | 169.00 | 172.91 | 2,506,473 |
| 02 Apr 26 |
171.89999 -3.24 |
175.89 | 170.60 | 175.00 | 2,845,713 |
| 01 Apr 26 |
175.14000 +1.14 |
179.99 | 174.33 | 179.00 | 3,791,852 |
| 31 Mar 26 |
174.00000 -7.90 |
181.91 | 174.00 | 180.51 | 4,675,528 |
| 30 Mar 26 |
181.89999 +11.02 |
185.33 | 168.02 | 169.00 | 6,781,418 |
| 27 Mar 26 |
170.88000 +6.70 |
172.50 | 161.88 | 163.35 | 4,054,805 |
| 26 Mar 26 |
164.17999 -2.62 |
167.80 | 163.64 | 166.05 | 2,980,267 |
| 25 Mar 26 |
166.80000 +1.96 |
172.88 | 163.88 | 166.88 | 4,353,976 |
| 24 Mar 26 |
164.84000 +2.46 |
166.57 | 159.69 | 165.00 | 4,462,535 |
| 23 Mar 26 |
162.38000 -7.92 |
168.23 | 160.62 | 168.23 | 6,869,424 |
| 20 Mar 26 |
170.30000 +0.79 |
175.10 | 169.69 | 170.50 | 3,866,647 |
| 19 Mar 26 |
169.50999 -5.61 |
173.99 | 169.43 | 173.05 | 3,611,350 |
| 18 Mar 26 |
175.12000 +3.93 |
176.57 | 170.17 | 172.00 | 3,648,055 |
| 17 Mar 26 |
171.19000 -1.91 |
179.80 | 170.80 | 174.55 | 5,177,281 |
| 16 Mar 26 |
173.10001 +1.57 |
174.50 | 166.60 | 171.74 | 4,643,386 |
| 13 Mar 26 |
171.53000 -1.13 |
175.10 | 169.27 | 169.27 | 4,098,391 |
| 12 Mar 26 |
172.66000 -2.71 |
178.69 | 170.20 | 175.95 | 3,512,022 |
| 11 Mar 26 |
175.37000 -1.65 |
177.47 | 173.00 | 176.46 | 3,640,855 |
| 10 Mar 26 |
177.02000 +4.01 |
179.75 | 176.00 | 176.01 | 4,398,569 |
| 09 Mar 26 |
173.00999 -5.41 |
176.82 | 168.08 | 170.00 | 6,744,942 |
| 06 Mar 26 |
178.42000 +0.69 |
188.36 | 177.00 | 177.13 | 4,470,991 |
| 05 Mar 26 |
177.73000 -0.68 |
185.94 | 175.43 | 182.35 | 4,688,918 |
| 04 Mar 26 |
178.41000 -2.58 |
183.08 | 177.37 | 179.60 | 3,538,371 |
| 03 Mar 26 |
180.99001 -11.01 |
194.90 | 180.20 | 192.96 | 5,059,267 |
| 02 Mar 26 |
192.00000 -1.82 |
198.18 | 186.50 | 187.00 | 3,709,527 |
| 27 Feb 26 |
193.82001 -2.82 |
196.62 | 191.88 | 195.12 | 3,503,170 |
| 26 Feb 26 |
196.64000 -1.34 |
200.46 | 191.90 | 199.01 | 5,032,911 |
| 25 Feb 26 |
197.98000 +9.24 |
200.88 | 187.62 | 189.11 | 6,580,167 |
| 24 Feb 26 |
188.74001 +3.13 |
190.44 | 181.68 | 185.52 | 4,116,386 |
| 13 Feb 26 |
185.61000 +2.52 |
189.60 | 180.10 | 183.00 | 4,134,951 |
| 12 Feb 26 |
183.09000 +1.74 |
184.00 | 180.28 | 182.93 | 2,865,650 |
| 11 Feb 26 |
181.35001 +0.65 |
184.50 | 179.40 | 181.01 | 3,400,422 |
| 10 Feb 26 |
180.70000 +0.02 |
182.50 | 178.00 | 180.58 | 2,624,968 |
| 09 Feb 26 |
180.67999 +1.36 |
184.89 | 180.11 | 183.00 | 3,168,796 |
| 06 Feb 26 |
179.32001 -1.86 |
184.68 | 178.05 | 181.00 | 3,533,230 |
| 05 Feb 26 |
181.17999 +0.08 |
183.98 | 176.00 | 178.00 | 3,733,579 |
| 04 Feb 26 |
181.10001 -2.41 |
185.60 | 179.10 | 181.87 | 4,084,309 |
| 03 Feb 26 |
183.50999 +6.51 |
184.89 | 178.77 | 181.00 | 4,757,155 |
| 02 Feb 26 |
177.00000 -11.88 |
188.02 | 176.35 | 187.97 | 7,631,796 |
| 30 Jan 26 |
188.88000 -3.12 |
195.70 | 186.50 | 194.00 | 5,127,941 |
| 29 Jan 26 |
192.00000 -4.00 |
197.86 | 191.54 | 195.36 | 5,478,521 |
| 28 Jan 26 |
196.00000 -2.52 |
201.94 | 194.37 | 200.35 | 5,283,796 |
| 27 Jan 26 |
198.52000 +5.22 |
202.00 | 191.20 | 193.50 | 5,606,561 |
| 26 Jan 26 |
193.30000 -5.08 |
198.48 | 190.28 | 195.19 | 5,584,036 |
| 23 Jan 26 |
198.38000 +3.00 |
199.90 | 189.01 | 195.35 | 6,656,646 |
| 22 Jan 26 |
195.38000 +2.16 |
199.00 | 192.50 | 197.35 | 5,230,274 |
| 21 Jan 26 |
193.22000 +0.22 |
199.00 | 190.02 | 191.48 | 6,173,754 |
| 20 Jan 26 |
193.00000 -0.37 |
195.79 | 189.11 | 192.00 | 6,496,308 |
| 19 Jan 26 |
193.37000 -2.13 |
200.80 | 192.60 | 198.30 | 6,821,724 |
| 16 Jan 26 |
195.50000 +13.94 |
196.66 | 183.30 | 185.08 | 12,368,369 |
| 15 Jan 26 |
181.56000 +2.54 |
183.20 | 175.17 | 177.98 | 7,087,306 |
| 14 Jan 26 |
179.02000 +5.40 |
186.50 | 170.00 | 170.62 | 8,236,092 |
| 13 Jan 26 |
173.62000 -4.38 |
181.01 | 170.18 | 176.75 | 7,129,475 |
| 12 Jan 26 |
178.00000 +3.15 |
182.58 | 174.50 | 174.50 | 7,055,032 |
| 09 Jan 26 |
174.85001 +0.97 |
179.80 | 170.21 | 173.60 | 6,529,211 |
| 08 Jan 26 |
173.88000 -0.12 |
177.00 | 170.58 | 172.00 | 8,318,932 |
| 07 Jan 26 |
174.00000 +10.93 |
174.99 | 164.00 | 167.00 | 10,666,981 |
| 06 Jan 26 |
163.07001 +6.55 |
170.28 | 155.02 | 156.45 | 9,523,605 |
| 05 Jan 26 |
156.52000 +6.44 |
159.38 | 151.09 | 151.43 | 7,147,396 |
| 31 Dec 25 |
150.08000 -2.77 |
157.18 | 149.51 | 155.88 | 4,997,624 |
| 30 Dec 25 |
152.85001 -1.01 |
156.88 | 151.68 | 154.43 | 4,095,649 |
| 29 Dec 25 |
153.86000 -4.02 |
158.20 | 151.67 | 157.47 | 5,143,981 |
| 26 Dec 25 |
157.88000 +0.88 |
158.87 | 155.79 | 156.40 | 4,646,533 |
| 25 Dec 25 |
157.00000 +1.00 |
158.33 | 153.38 | 156.27 | 4,842,890 |
| 24 Dec 25 |
156.00000 -3.80 |
159.97 | 154.50 | 159.80 | 5,617,166 |
| 23 Dec 25 |
159.80000 +3.10 |
161.01 | 154.90 | 156.00 | 7,842,615 |
| 22 Dec 25 |
156.70000 +4.60 |
158.20 | 151.24 | 152.15 | 7,764,878 |
| 19 Dec 25 |
152.10001 -2.63 |
158.49 | 151.38 | 154.80 | 6,652,216 |
| 18 Dec 25 |
154.73000 -4.23 |
158.60 | 153.73 | 157.55 | 5,388,491 |
| 17 Dec 25 |
158.96001 +3.96 |
159.21 | 152.14 | 157.02 | 5,905,888 |
| 16 Dec 25 |
155.00000 -0.31 |
159.39 | 151.40 | 153.86 | 6,488,271 |
| 15 Dec 25 |
155.31000 -0.69 |
159.57 | 153.05 | 155.01 | 7,257,075 |
| 12 Dec 25 |
156.00000 +6.60 |
156.32 | 146.34 | 152.63 | 10,219,828 |
| 11 Dec 25 |
149.39999 +4.77 |
155.68 | 146.20 | 146.20 | 8,466,991 |
| 10 Dec 25 |
144.63000 -0.47 |
145.96 | 141.10 | 145.27 | 3,416,281 |
| 09 Dec 25 |
145.10001 +2.13 |
147.00 | 141.02 | 141.07 | 5,620,598 |
| 08 Dec 25 |
142.97000 +2.47 |
144.50 | 140.30 | 142.05 | 6,457,582 |
| 05 Dec 25 |
140.50000 +1.50 |
141.09 | 135.88 | 137.80 | 5,379,904 |
| 04 Dec 25 |
139.00000 +5.04 |
140.52 | 132.99 | 133.00 | 5,374,627 |
| 03 Dec 25 |
133.96001 -3.27 |
137.46 | 133.69 | 137.05 | 3,548,967 |
| 02 Dec 25 |
137.23000 +0.21 |
138.23 | 135.89 | 136.07 | 4,138,307 |
| 01 Dec 25 |
137.02000 +2.02 |
137.47 | 134.64 | 135.50 | 6,374,608 |
| 28 Nov 25 |
135.00000 +4.99 |
137.44 | 128.68 | 129.63 | 8,585,368 |
| 27 Nov 25 |
130.00999 +0.76 |
133.33 | 129.41 | 129.41 | 4,822,817 |
| 26 Nov 25 |
129.25000 +1.22 |
130.98 | 126.80 | 127.80 | 5,239,938 |
| 25 Nov 25 |
128.03000 +0.67 |
129.33 | 127.39 | 128.88 | 4,064,291 |
| 24 Nov 25 |
127.36000 +0.56 |
129.28 | 126.02 | 128.00 | 3,973,480 |
| 21 Nov 25 |
126.80000 -4.75 |
132.34 | 126.18 | 130.33 | 5,155,485 |
| 20 Nov 25 |
131.55000 -3.15 |
135.68 | 131.11 | 134.00 | 4,309,215 |
| 19 Nov 25 |
134.70000 -1.70 |
138.30 | 134.34 | 135.41 | 3,237,616 |
| 18 Nov 25 |
136.39999 +3.54 |
139.36 | 131.89 | 131.99 | 6,134,950 |
| 17 Nov 25 |
132.86000 -4.64 |
139.77 | 131.91 | 139.77 | 6,387,037 |
| 14 Nov 25 |
137.50000 -2.20 |
142.30 | 135.88 | 137.90 | 4,065,201 |
| 13 Nov 25 |
139.70000 +0.25 |
144.79 | 138.50 | 139.40 | 4,942,209 |
| 12 Nov 25 |
139.45000 -0.97 |
141.20 | 136.33 | 139.00 | 5,356,436 |
| 11 Nov 25 |
140.42000 -3.05 |
149.23 | 140.00 | 145.06 | 6,598,173 |
| 10 Nov 25 |
143.47000 +4.22 |
147.90 | 139.00 | 139.00 | 10,284,176 |
| 07 Nov 25 |
139.25000 -1.43 |
141.00 | 138.42 | 139.00 | 4,484,741 |
| 06 Nov 25 |
140.67999 +3.68 |
142.00 | 137.26 | 137.80 | 7,638,480 |
| 05 Nov 25 |
137.00000 -1.80 |
138.47 | 134.74 | 135.74 | 4,928,684 |
| 04 Nov 25 |
138.80000 +4.87 |
142.20 | 133.25 | 134.27 | 10,083,133 |
| 03 Nov 25 |
133.92999 -3.41 |
137.33 | 130.30 | 135.79 | 8,893,089 |
| 31 Oct 25 |
137.34000 -9.53 |
142.00 | 137.00 | 141.64 | 11,528,131 |
| 30 Oct 25 |
146.87000 -3.42 |
152.50 | 146.43 | 150.33 | 6,822,112 |
| 29 Oct 25 |
150.28999 +0.46 |
150.60 | 146.00 | 147.88 | 7,818,516 |
| 28 Oct 25 |
149.83000 -0.98 |
153.81 | 148.00 | 149.62 | 7,302,000 |
| 27 Oct 25 |
150.81000 +3.46 |
153.13 | 147.55 | 150.00 | 10,168,439 |
| 24 Oct 25 |
147.35001 +4.61 |
147.93 | 143.80 | 144.11 | 11,746,418 |
| 23 Oct 25 |
142.74001 +1.05 |
143.79 | 139.84 | 141.60 | 5,336,878 |
| 22 Oct 25 |
141.69000 -1.31 |
144.44 | 139.61 | 142.00 | 6,217,645 |
| 21 Oct 25 |
143.00000 +1.12 |
144.66 | 142.20 | 143.00 | 6,679,761 |
| 20 Oct 25 |
141.88000 -0.22 |
146.68 | 140.89 | 144.88 | 6,592,590 |
| 17 Oct 25 |
142.10001 -7.27 |
149.00 | 142.00 | 148.79 | 8,792,088 |
| 16 Oct 25 |
149.37000 -0.90 |
153.85 | 148.46 | 149.01 | 6,842,856 |
| 15 Oct 25 |
150.27000 +0.77 |
152.07 | 147.00 | 149.94 | 9,905,893 |
| 14 Oct 25 |
149.50000 -17.23 |
169.99 | 149.00 | 169.88 | 16,354,998 |
| 13 Oct 25 |
166.73000 +2.73 |
166.99 | 155.00 | 155.00 | 12,194,222 |
| 10 Oct 25 |
164.00000 +1.80 |
165.99 | 157.34 | 158.82 | 12,483,731 |
| 09 Oct 25 |
162.20000 -3.00 |
171.32 | 161.11 | 167.20 | 14,448,172 |
| 30 Sep 25 |
165.20000 -2.67 |
171.60 | 162.70 | 166.00 | 12,309,023 |
| 29 Sep 25 |
167.87000 +4.67 |
168.86 | 157.30 | 164.00 | 14,543,007 |
| 26 Sep 25 |
163.20000 +6.04 |
169.88 | 155.80 | 157.00 | 15,149,339 |
| 25 Sep 25 |
157.16000 +2.16 |
160.93 | 151.84 | 153.72 | 15,095,690 |
| 24 Sep 25 |
155.00000 +18.03 |
164.00 | 136.36 | 137.59 | 21,925,432 |
| 23 Sep 25 |
136.97000 +5.69 |
137.30 | 132.28 | 133.40 | 15,728,558 |
| 22 Sep 25 |
131.28000 +0.59 |
132.90 | 129.51 | 132.00 | 10,749,032 |
| 19 Sep 25 |
130.69000 +0.87 |
134.80 | 130.00 | 130.00 | 15,485,294 |
| 18 Sep 25 |
129.82001 +3.82 |
135.55 | 125.00 | 125.98 | 18,194,258 |
| 17 Sep 25 |
126.00000 +3.46 |
127.45 | 120.02 | 123.00 | 12,527,207 |
| 16 Sep 25 |
122.54000 +4.54 |
126.36 | 118.00 | 118.00 | 14,731,924 |
| 15 Sep 25 |
118.00000 -0.10 |
120.37 | 115.66 | 119.67 | 12,477,739 |
| 12 Sep 25 |
118.10000 +0.04 |
120.86 | 117.09 | 118.05 | 9,312,416 |
| 11 Sep 25 |
118.06000 +3.36 |
118.80 | 113.50 | 114.60 | 8,910,673 |
| 10 Sep 25 |
114.70000 -0.63 |
116.60 | 114.70 | 115.00 | 4,702,188 |
| 09 Sep 25 |
115.33000 -3.87 |
118.03 | 114.71 | 118.00 | 4,938,470 |
| 08 Sep 25 |
119.20000 +1.70 |
119.74 | 115.25 | 117.41 | 6,839,259 |
| 05 Sep 25 |
117.50000 +2.87 |
117.95 | 113.80 | 114.65 | 6,183,074 |
| 04 Sep 25 |
114.63000 -5.85 |
121.54 | 112.60 | 121.00 | 9,367,658 |
| 03 Sep 25 |
120.48000 -0.02 |
124.36 | 120.15 | 120.93 | 7,807,142 |
| 02 Sep 25 |
120.50000 -7.67 |
129.50 | 119.70 | 127.04 | 9,828,953 |
| 01 Sep 25 |
128.17000 +2.17 |
130.89 | 126.01 | 128.00 | 9,427,164 |
| 29 Aug 25 |
126.00000 -3.99 |
130.98 | 125.00 | 130.90 | 8,797,413 |
| 28 Aug 25 |
129.99001 +5.51 |
130.00 | 123.04 | 124.48 | 10,971,865 |
| 27 Aug 25 |
124.48000 -1.42 |
132.15 | 123.68 | 124.93 | 12,083,503 |
| 26 Aug 25 |
125.90000 +2.82 |
127.77 | 121.42 | 122.50 | 8,174,674 |
| 25 Aug 25 |
123.08000 -1.77 |
132.89 | 121.00 | 127.25 | 14,854,867 |
| 22 Aug 25 |
124.85000 +8.08 |
127.00 | 116.29 | 116.30 | 14,266,710 |
| 21 Aug 25 |
116.77000 +0.27 |
118.12 | 115.30 | 116.51 | 8,615,353 |
| 20 Aug 25 |
116.50000 +6.19 |
116.73 | 110.06 | 111.00 | 10,112,049 |
| 19 Aug 25 |
110.31000 -2.25 |
113.00 | 110.03 | 113.00 | 6,273,529 |
| 18 Aug 25 |
112.56000 +4.63 |
114.27 | 108.00 | 108.00 | 9,231,810 |
| 15 Aug 25 |
107.93000 +1.63 |
108.25 | 104.40 | 105.86 | 6,252,229 |
| 14 Aug 25 |
106.30000 -1.37 |
109.78 | 106.10 | 107.88 | 7,702,294 |
| 13 Aug 25 |
107.67000 +1.07 |
108.26 | 106.13 | 106.51 | 5,369,986 |
| 12 Aug 25 |
106.60000 -0.90 |
107.54 | 105.60 | 107.39 | 6,309,728 |
| 11 Aug 25 |
107.50000 -0.61 |
108.42 | 107.30 | 108.42 | 4,317,631 |
| 08 Aug 25 |
108.11000 -1.22 |
109.34 | 108.08 | 109.34 | 2,844,168 |
| 07 Aug 25 |
109.33000 +0.23 |
111.45 | 108.41 | 109.19 | 4,484,282 |
| 06 Aug 25 |
109.10000 +0.10 |
109.19 | 108.10 | 109.09 | 3,191,205 |
| 05 Aug 25 |
109.00000 +0.56 |
109.80 | 107.90 | 108.69 | 3,630,087 |
| 04 Aug 25 |
108.44000 -0.37 |
110.47 | 107.06 | 108.03 | 4,219,238 |
| 01 Aug 25 |
108.81000 -1.66 |
111.80 | 108.80 | 110.60 | 3,431,124 |
| 31 Jul 25 |
110.47000 -3.90 |
114.90 | 110.21 | 114.00 | 4,233,882 |
| 30 Jul 25 |
114.37000 -1.66 |
116.95 | 113.18 | 115.63 | 3,711,640 |
| 29 Jul 25 |
116.03000 +0.98 |
117.22 | 112.21 | 114.71 | 4,392,084 |
| 28 Jul 25 |
115.05000 -0.19 |
116.50 | 114.00 | 115.30 | 4,853,931 |
| 25 Jul 25 |
115.24000 +0.31 |
115.66 | 113.54 | 115.00 | 3,467,658 |
| 24 Jul 25 |
114.93000 -0.12 |
115.90 | 114.08 | 115.90 | 3,781,991 |
| 23 Jul 25 |
115.05000 +4.70 |
115.70 | 109.52 | 110.38 | 7,021,552 |
| 22 Jul 25 |
110.35000 +0.90 |
111.78 | 109.20 | 109.66 | 3,544,265 |
| 21 Jul 25 |
109.45000 -1.90 |
111.37 | 109.08 | 111.36 | 3,550,482 |
| 18 Jul 25 |
111.35000 +0.31 |
112.86 | 110.00 | 111.77 | 3,080,224 |
| 17 Jul 25 |
111.04000 -0.87 |
111.79 | 109.21 | 111.79 | 3,319,862 |
| 16 Jul 25 |
111.91000 -1.00 |
114.20 | 111.52 | 113.08 | 2,198,899 |
| 15 Jul 25 |
112.91000 +0.91 |
113.78 | 111.31 | 112.26 | 2,327,977 |
| 14 Jul 25 |
112.00000 -0.45 |
113.33 | 111.76 | 112.41 | 1,778,429 |
| 11 Jul 25 |
112.45000 +1.69 |
112.70 | 110.20 | 110.88 | 2,298,950 |
| 10 Jul 25 |
110.76000 -1.69 |
113.80 | 110.13 | 112.06 | 2,600,218 |
| 09 Jul 25 |
112.45000 +0.09 |
113.20 | 111.51 | 112.37 | 2,184,151 |
| 08 Jul 25 |
112.36000 -0.14 |
113.89 | 112.18 | 113.10 | 2,409,980 |
| 07 Jul 25 |
112.50000 +0.35 |
114.85 | 111.28 | 111.58 | 2,524,029 |
| 04 Jul 25 |
112.15000 +3.72 |
114.64 | 107.89 | 108.08 | 4,148,439 |
| 03 Jul 25 |
108.43000 -56.24 |
111.20 | 108.30 | 110.60 | 2,799,331 |
| 02 Jul 25 |
164.67000 -4.18 |
168.81 | 164.10 | 168.16 | 1,988,712 |
| 01 Jul 25 |
168.85001 +0.15 |
170.90 | 167.55 | 168.70 | 1,760,913 |
| 30 Jun 25 |
168.70000 +2.95 |
169.34 | 165.16 | 166.36 | 2,651,971 |
| 27 Jun 25 |
165.75000 +1.33 |
168.00 | 163.53 | 165.31 | 2,227,891 |
| 26 Jun 25 |
164.42000 -0.13 |
169.16 | 163.20 | 164.61 | 2,258,166 |
| 25 Jun 25 |
164.55000 -0.26 |
165.67 | 162.05 | 164.80 | 2,452,423 |
| 24 Jun 25 |
164.81000 +0.21 |
165.48 | 161.70 | 163.99 | 2,264,249 |
| 23 Jun 25 |
164.60001 +2.90 |
167.13 | 160.20 | 161.65 | 3,650,228 |
| 20 Jun 25 |
161.70000 +0.08 |
167.00 | 161.30 | 161.71 | 2,717,716 |
| 19 Jun 25 |
161.62000 +3.34 |
162.68 | 157.40 | 157.60 | 3,171,038 |
| 18 Jun 25 |
158.28000 +5.39 |
158.96 | 152.89 | 152.89 | 2,783,016 |
| 17 Jun 25 |
152.89000 -0.99 |
155.58 | 152.00 | 153.80 | 1,205,072 |
| 16 Jun 25 |
153.88000 +1.87 |
156.44 | 152.27 | 152.30 | 2,054,995 |
| 13 Jun 25 |
152.00999 +2.95 |
154.96 | 147.98 | 148.28 | 5,595,140 |
| 12 Jun 25 |
149.06000 -2.59 |
152.47 | 148.58 | 151.25 | 2,170,703 |
| 11 Jun 25 |
151.64999 -0.85 |
154.90 | 151.55 | 152.50 | 1,760,429 |
| 10 Jun 25 |
152.50000 -2.72 |
156.20 | 151.99 | 155.22 | 1,827,520 |
| 09 Jun 25 |
155.22000 -0.58 |
156.24 | 154.28 | 155.85 | 2,024,664 |
| 06 Jun 25 |
155.80000 +2.31 |
157.26 | 152.50 | 153.60 | 2,232,285 |
| 05 Jun 25 |
153.49001 +0.95 |
153.86 | 151.75 | 152.86 | 1,782,984 |
| 04 Jun 25 |
152.53999 -1.26 |
153.77 | 152.36 | 153.38 | 1,471,375 |
| 03 Jun 25 |
153.80000 +5.98 |
155.80 | 147.78 | 147.82 | 3,430,782 |
| 30 May 25 |
147.82001 -4.30 |
151.50 | 147.82 | 151.50 | 1,733,493 |
| 29 May 25 |
152.12000 +4.17 |
152.50 | 147.70 | 148.11 | 2,361,023 |
| 28 May 25 |
147.95000 -4.89 |
153.06 | 147.88 | 152.42 | 2,842,840 |
| 27 May 25 |
152.84000 -1.21 |
154.22 | 152.30 | 153.68 | 1,161,417 |
| 26 May 25 |
154.05000 +2.01 |
154.33 | 152.55 | 152.95 | 1,381,100 |
| 23 May 25 |
152.03999 -0.76 |
155.00 | 152.00 | 153.13 | 1,487,623 |
| 22 May 25 |
152.80000 -1.50 |
155.29 | 152.80 | 153.91 | 933,623 |
| 21 May 25 |
154.30000 -1.02 |
155.88 | 152.73 | 155.33 | 1,433,108 |
| 20 May 25 |
155.32001 -0.27 |
156.60 | 154.58 | 155.60 | 1,321,721 |
| 19 May 25 |
155.59000 +1.76 |
156.08 | 153.10 | 154.00 | 1,577,578 |
| 16 May 25 |
153.83000 -0.77 |
155.70 | 153.78 | 154.66 | 1,378,899 |
| 15 May 25 |
154.60001 -3.07 |
158.47 | 154.56 | 157.61 | 1,659,834 |
| 14 May 25 |
157.67000 -0.86 |
159.29 | 157.02 | 158.70 | 1,776,311 |
| 13 May 25 |
158.53000 -1.23 |
161.10 | 158.00 | 160.50 | 1,624,350 |
| 12 May 25 |
159.75999 +0.58 |
159.98 | 157.52 | 159.46 | 2,344,253 |
| 09 May 25 |
159.17999 -5.93 |
164.60 | 158.51 | 164.60 | 3,351,373 |
| 08 May 25 |
165.11000 -0.31 |
165.85 | 162.12 | 164.62 | 2,375,599 |
| 07 May 25 |
165.42000 -1.48 |
169.35 | 164.06 | 168.78 | 2,718,078 |
| 06 May 25 |
166.89999 +1.64 |
167.27 | 164.06 | 165.70 | 2,570,848 |
| 30 Apr 25 |
165.25999 -0.24 |
166.83 | 163.62 | 165.10 | 2,042,699 |
| 29 Apr 25 |
165.50000 -2.88 |
169.95 | 163.88 | 168.00 | 2,479,519 |
| 28 Apr 25 |
168.38000 -1.66 |
171.25 | 168.35 | 169.00 | 1,752,713 |
| 25 Apr 25 |
170.03999 +4.73 |
170.15 | 162.00 | 165.05 | 2,675,923 |
| 24 Apr 25 |
165.31000 -3.59 |
169.45 | 164.25 | 168.97 | 1,941,888 |
| 23 Apr 25 |
168.89999 -2.03 |
171.66 | 167.40 | 170.93 | 2,051,282 |
| 22 Apr 25 |
170.92999 +4.79 |
173.17 | 164.54 | 164.95 | 3,123,476 |
| 21 Apr 25 |
166.14000 +1.37 |
166.28 | 163.86 | 164.70 | 1,433,590 |
| 18 Apr 25 |
164.77000 -2.07 |
166.72 | 163.66 | 165.60 | 1,624,558 |
| 17 Apr 25 |
166.84000 -2.61 |
170.48 | 166.82 | 168.05 | 2,258,531 |
| 16 Apr 25 |
169.45000 +0.41 |
170.50 | 166.59 | 169.29 | 1,741,648 |
| 15 Apr 25 |
169.03999 -1.69 |
170.58 | 166.62 | 170.24 | 2,292,264 |
| 14 Apr 25 |
170.73000 -0.79 |
173.57 | 169.90 | 172.38 | 2,994,117 |
| 11 Apr 25 |
171.52000 +3.47 |
175.16 | 166.55 | 168.02 | 4,553,240 |
| 10 Apr 25 |
168.05000 +2.23 |
171.48 | 165.79 | 168.00 | 2,997,214 |
| 09 Apr 25 |
165.82001 +10.18 |
175.96 | 151.49 | 151.50 | 6,406,921 |
| 08 Apr 25 |
155.64000 -0.85 |
162.42 | 153.65 | 159.59 | 3,844,773 |
| 07 Apr 25 |
156.49001 -13.26 |
169.66 | 150.20 | 164.00 | 5,555,603 |
| 03 Apr 25 |
169.75000 +2.39 |
175.68 | 167.36 | 167.36 | 4,017,906 |
| 02 Apr 25 |
167.36000 -0.54 |
169.55 | 164.52 | 166.85 | 1,784,134 |
| 01 Apr 25 |
167.89999 +2.55 |
170.44 | 165.39 | 166.07 | 2,293,621 |
| 31 Mar 25 |
165.35001 -3.40 |
170.50 | 163.01 | 167.00 | 2,585,179 |
| 28 Mar 25 |
168.75000 -2.83 |
175.00 | 168.28 | 171.60 | 2,882,676 |
| 27 Mar 25 |
171.58000 +1.13 |
174.80 | 169.58 | 170.40 | 2,575,035 |
| 26 Mar 25 |
170.45000 -1.12 |
173.91 | 170.12 | 170.18 | 2,433,764 |
| 25 Mar 25 |
171.57001 +1.66 |
174.18 | 168.89 | 170.00 | 3,944,269 |
| 24 Mar 25 |
169.91000 +6.05 |
172.76 | 163.90 | 163.90 | 5,897,863 |
| 21 Mar 25 |
163.86000 +2.99 |
165.23 | 160.51 | 160.85 | 4,285,670 |
| 20 Mar 25 |
160.87000 -3.66 |
164.84 | 160.60 | 164.53 | 2,220,744 |
| 19 Mar 25 |
164.53000 -1.41 |
166.90 | 163.88 | 164.49 | 2,140,267 |
| 18 Mar 25 |
165.94000 +2.76 |
168.49 | 164.00 | 164.00 | 3,519,185 |
| 17 Mar 25 |
163.17999 -0.52 |
165.15 | 162.40 | 164.00 | 1,665,583 |
| 14 Mar 25 |
163.70000 +3.70 |
164.99 | 159.60 | 159.99 | 2,850,484 |
| 13 Mar 25 |
160.00000 -5.11 |
164.80 | 159.22 | 164.80 | 3,449,318 |
| 12 Mar 25 |
165.11000 -4.77 |
170.85 | 165.00 | 170.42 | 4,077,043 |
| 11 Mar 25 |
169.88000 +0.48 |
172.21 | 167.05 | 167.05 | 3,734,930 |
| 10 Mar 25 |
169.39999 +0.91 |
170.96 | 166.30 | 168.00 | 2,906,183 |
| 07 Mar 25 |
168.49001 -3.01 |
171.88 | 166.66 | 168.31 | 4,377,343 |
| 06 Mar 25 |
171.50000 +6.90 |
176.33 | 168.92 | 169.00 | 7,179,333 |
| 05 Mar 25 |
164.60001 -3.20 |
168.35 | 163.80 | 166.35 | 3,154,375 |
| 04 Mar 25 |
167.80000 +2.59 |
168.28 | 161.12 | 164.10 | 4,807,144 |
| 03 Mar 25 |
165.21001 -1.74 |
168.12 | 163.99 | 167.12 | 3,659,774 |
| 28 Feb 25 |
166.95000 -5.40 |
172.37 | 165.49 | 172.00 | 4,626,526 |
| 27 Feb 25 |
172.35001 -3.00 |
176.79 | 169.68 | 176.33 | 4,801,221 |
| 26 Feb 25 |
175.35001 -0.91 |
178.35 | 172.39 | 177.50 | 4,289,428 |
| 25 Feb 25 |
176.25999 -2.97 |
183.00 | 174.00 | 176.00 | 5,346,221 |
| 24 Feb 25 |
179.23000 +2.98 |
184.25 | 176.37 | 178.08 | 5,575,778 |
| 21 Feb 25 |
176.25000 +3.93 |
178.98 | 170.37 | 172.27 | 6,421,601 |
| 20 Feb 25 |
172.32001 -1.28 |
176.50 | 170.88 | 172.19 | 4,257,074 |
| 19 Feb 25 |
173.60001 +4.40 |
176.01 | 166.68 | 169.00 | 7,642,034 |
| 18 Feb 25 |
169.20000 +9.55 |
175.09 | 159.01 | 159.66 | 9,476,531 |
| 17 Feb 25 |
159.64999 +1.65 |
161.72 | 157.16 | 157.71 | 3,595,754 |
| 14 Feb 25 |
158.00000 -4.69 |
163.69 | 156.55 | 162.02 | 4,375,056 |
| 13 Feb 25 |
162.69000 -3.26 |
167.98 | 162.58 | 166.08 | 3,876,824 |
| 12 Feb 25 |
165.95000 +1.15 |
166.98 | 161.88 | 165.56 | 3,494,240 |
| 11 Feb 25 |
164.80000 -0.36 |
165.93 | 161.18 | 165.10 | 2,908,593 |
| 10 Feb 25 |
165.16000 +0.57 |
166.50 | 161.84 | 163.44 | 3,108,992 |
| 07 Feb 25 |
164.59000 -0.14 |
166.98 | 161.80 | 165.30 | 3,866,724 |
| 06 Feb 25 |
164.73000 +12.17 |
168.00 | 151.20 | 152.34 | 6,205,146 |
| 05 Feb 25 |
152.56000 -5.84 |
161.00 | 150.70 | 160.00 | 3,835,333 |
| 27 Jan 25 |
158.39999 -1.40 |
162.39 | 157.67 | 159.55 | 2,208,414 |
| 24 Jan 25 |
159.80000 +2.64 |
162.57 | 158.01 | 158.95 | 3,048,860 |
| 23 Jan 25 |
157.16000 -0.69 |
161.26 | 157.02 | 160.00 | 2,154,422 |
| 22 Jan 25 |
157.85001 -2.31 |
160.28 | 156.50 | 159.08 | 1,890,742 |
| 21 Jan 25 |
160.16000 +1.40 |
160.51 | 156.50 | 159.56 | 2,229,023 |
| 20 Jan 25 |
158.75999 -2.00 |
163.50 | 158.12 | 161.30 | 2,449,558 |
| 17 Jan 25 |
160.75999 +3.87 |
163.99 | 155.30 | 156.00 | 3,902,823 |
| 16 Jan 25 |
156.89000 +2.43 |
160.61 | 154.71 | 155.90 | 3,001,428 |
| 15 Jan 25 |
154.46001 -3.85 |
159.49 | 153.52 | 158.83 | 3,311,101 |
| 14 Jan 25 |
158.31000 +7.51 |
158.65 | 151.09 | 152.00 | 3,618,034 |
| 13 Jan 25 |
150.80000 -1.15 |
154.30 | 150.20 | 150.51 | 2,315,247 |
| 10 Jan 25 |
151.95000 -2.00 |
156.89 | 151.80 | 153.60 | 3,163,341 |
| 09 Jan 25 |
153.95000 -0.12 |
156.66 | 153.28 | 153.50 | 2,537,721 |
| 08 Jan 25 |
154.07001 -3.93 |
157.71 | 149.64 | 157.49 | 3,409,101 |
| 07 Jan 25 |
158.00000 +0.26 |
160.36 | 155.24 | 157.22 | 3,081,045 |
| 06 Jan 25 |
157.74001 -0.06 |
160.37 | 156.21 | 157.00 | 1,913,865 |
| 03 Jan 25 |
157.80000 -0.70 |
161.98 | 157.00 | 159.20 | 2,193,169 |
| 02 Jan 25 |
158.50000 -4.49 |
163.99 | 156.00 | 163.99 | 3,008,481 |
| 31 Dec 24 |
162.99001 -3.71 |
167.88 | 162.99 | 167.61 | 2,375,595 |
| 30 Dec 24 |
166.70000 -1.64 |
170.08 | 166.40 | 168.39 | 2,660,289 |
| 27 Dec 24 |
168.34000 -1.69 |
174.37 | 167.30 | 170.02 | 3,392,004 |
| 26 Dec 24 |
170.03000 -1.25 |
172.59 | 169.15 | 171.25 | 3,330,311 |
| 25 Dec 24 |
171.28000 -1.19 |
179.36 | 170.38 | 174.83 | 4,190,721 |
| 24 Dec 24 |
172.47000 +2.67 |
172.72 | 166.82 | 170.31 | 4,046,997 |
| 23 Dec 24 |
169.80000 -7.27 |
175.52 | 168.68 | 173.99 | 5,404,148 |
| 20 Dec 24 |
177.07001 +2.97 |
179.88 | 173.01 | 173.98 | 4,004,652 |
| 19 Dec 24 |
174.10001 -2.20 |
176.85 | 172.49 | 174.70 | 3,102,714 |
| 18 Dec 24 |
176.30000 +0.80 |
179.72 | 175.06 | 177.10 | 2,779,125 |
| 17 Dec 24 |
175.50000 -5.89 |
182.00 | 174.68 | 181.20 | 2,801,645 |
| 16 Dec 24 |
181.39000 +1.38 |
182.85 | 176.00 | 180.12 | 3,173,186 |
| 13 Dec 24 |
180.00999 -5.41 |
188.68 | 179.00 | 184.23 | 5,183,138 |
| 12 Dec 24 |
185.42000 +0.89 |
188.38 | 184.03 | 184.38 | 2,738,514 |
| 11 Dec 24 |
184.53000 -2.48 |
189.88 | 183.68 | 186.88 | 3,250,639 |
| 10 Dec 24 |
187.00999 +2.94 |
195.27 | 186.40 | 192.08 | 3,822,196 |
| 09 Dec 24 |
184.07001 -7.93 |
191.96 | 183.91 | 190.81 | 2,796,919 |
| 06 Dec 24 |
192.00000 +3.49 |
192.91 | 186.23 | 188.00 | 2,264,306 |
| 05 Dec 24 |
188.50999 -0.49 |
190.34 | 186.40 | 187.50 | 2,019,557 |
| 04 Dec 24 |
189.00000 -2.71 |
195.50 | 188.00 | 195.50 | 2,823,935 |
| 03 Dec 24 |
191.71001 -5.24 |
198.45 | 190.89 | 196.69 | 3,295,007 |
| 02 Dec 24 |
196.95000 +7.49 |
198.90 | 188.06 | 195.00 | 4,132,189 |
| 29 Nov 24 |
189.46001 +2.86 |
192.60 | 184.02 | 186.01 | 2,731,113 |
| 28 Nov 24 |
186.60001 -1.47 |
190.92 | 185.80 | 188.00 | 2,330,369 |
| 27 Nov 24 |
188.07001 +3.89 |
189.40 | 178.80 | 184.62 | 2,922,866 |
| 26 Nov 24 |
184.17999 -0.34 |
186.62 | 181.00 | 181.70 | 1,953,208 |
| 25 Nov 24 |
184.52000 +2.95 |
188.10 | 179.31 | 182.76 | 3,197,337 |
| 22 Nov 24 |
181.57001 -7.43 |
196.30 | 180.81 | 189.00 | 3,907,323 |
| 21 Nov 24 |
189.00000 +1.69 |
191.00 | 185.96 | 187.31 | 3,167,630 |
| 20 Nov 24 |
187.31000 -0.49 |
190.36 | 185.28 | 187.08 | 2,394,831 |
| 19 Nov 24 |
187.80000 +5.75 |
188.97 | 180.32 | 183.90 | 3,109,357 |
| 18 Nov 24 |
182.05000 -0.44 |
186.95 | 180.13 | 182.44 | 3,836,616 |
| 15 Nov 24 |
182.49001 -13.97 |
197.88 | 182.49 | 195.31 | 5,272,039 |
| 14 Nov 24 |
196.46001 -10.54 |
206.99 | 196.28 | 204.00 | 3,781,585 |
| 13 Nov 24 |
207.00000 -4.66 |
213.80 | 199.59 | 209.00 | 4,871,007 |
| 12 Nov 24 |
211.66000 +2.76 |
220.00 | 206.00 | 209.00 | 5,110,550 |
| 11 Nov 24 |
208.89999 +7.30 |
216.80 | 199.40 | 205.00 | 6,576,254 |
| 08 Nov 24 |
201.60001 +6.70 |
209.00 | 196.30 | 199.00 | 5,368,872 |
| 07 Nov 24 |
194.89999 +2.35 |
196.50 | 190.00 | 190.87 | 3,106,679 |
| 06 Nov 24 |
192.55000 -3.78 |
199.73 | 190.44 | 196.26 | 4,479,578 |
| 05 Nov 24 |
196.33000 +0.36 |
204.30 | 193.65 | 195.20 | 4,782,144 |
| 04 Nov 24 |
195.97000 +6.92 |
202.60 | 185.09 | 185.18 | 4,286,132 |
| 01 Nov 24 |
189.05000 -2.95 |
193.30 | 187.00 | 189.08 | 4,029,947 |
| 31 Oct 24 |
192.00000 +7.00 |
195.38 | 181.30 | 185.05 | 4,980,249 |
| 30 Oct 24 |
185.00000 +2.00 |
187.81 | 181.16 | 181.50 | 3,616,441 |
| 29 Oct 24 |
183.00000 +4.00 |
184.84 | 177.50 | 179.00 | 4,810,202 |
| 28 Oct 24 |
179.00000 -4.50 |
182.99 | 176.44 | 182.99 | 3,829,011 |
| 25 Oct 24 |
183.50000 +6.75 |
185.42 | 174.33 | 176.29 | 4,704,564 |
| 24 Oct 24 |
176.75000 +3.45 |
177.40 | 170.50 | 172.22 | 4,062,378 |
| 23 Oct 24 |
173.30000 -1.48 |
175.68 | 169.88 | 173.60 | 5,511,844 |
| 22 Oct 24 |
174.78000 -6.02 |
181.93 | 171.35 | 176.21 | 7,028,230 |
| 21 Oct 24 |
180.80000 -0.02 |
196.00 | 173.80 | 185.40 | 9,409,844 |
| 18 Oct 24 |
180.82001 +25.02 |
186.77 | 155.00 | 155.00 | 7,445,659 |
| 17 Oct 24 |
155.80000 -0.50 |
161.30 | 155.51 | 159.00 | 3,646,488 |
| 16 Oct 24 |
156.30000 -0.31 |
161.37 | 150.02 | 150.99 | 3,650,154 |
| 15 Oct 24 |
156.61000 -5.39 |
166.47 | 156.61 | 159.50 | 4,290,413 |
| 14 Oct 24 |
162.00000 +2.61 |
164.16 | 152.30 | 159.42 | 5,264,473 |
| 11 Oct 24 |
159.39000 -11.76 |
174.60 | 156.00 | 171.19 | 4,670,921 |
| 10 Oct 24 |
171.14999 -12.36 |
188.00 | 168.20 | 184.48 | 6,268,068 |
| 09 Oct 24 |
183.50999 -10.73 |
209.58 | 181.14 | 186.20 | 10,122,577 |
| 08 Oct 24 |
194.24001 +32.37 |
194.24 | 180.88 | 194.24 | 8,031,147 |
| 30 Sep 24 |
161.87000 +26.98 |
161.87 | 139.23 | 143.31 | 4,498,624 |
| 27 Sep 24 |
134.89000 +9.29 |
134.89 | 126.13 | 129.00 | 1,437,155 |
| 26 Sep 24 |
125.60000 +5.09 |
125.90 | 118.88 | 120.03 | 2,257,524 |
| 25 Sep 24 |
120.51000 -1.07 |
126.48 | 120.00 | 122.79 | 2,433,856 |
| 24 Sep 24 |
121.58000 +2.91 |
123.30 | 118.00 | 119.29 | 2,263,902 |
| 23 Sep 24 |
118.67000 -3.33 |
122.21 | 118.00 | 121.37 | 1,990,444 |
| 20 Sep 24 |
122.00000 -3.10 |
125.93 | 121.01 | 125.86 | 1,125,589 |
| 19 Sep 24 |
125.10000 -3.05 |
128.99 | 123.33 | 128.96 | 1,243,092 |
| 18 Sep 24 |
128.14999 +2.34 |
128.60 | 125.02 | 126.00 | 983,019 |
| 13 Sep 24 |
125.81000 -1.80 |
130.88 | 124.60 | 126.75 | 1,181,062 |
| 12 Sep 24 |
127.61000 -0.08 |
131.17 | 127.20 | 128.20 | 928,053 |
| 11 Sep 24 |
127.69000 +1.22 |
129.00 | 125.14 | 125.20 | 819,029 |
| 10 Sep 24 |
126.47000 +0.62 |
127.55 | 124.05 | 125.16 | 817,302 |
| 09 Sep 24 |
125.85000 -0.06 |
128.39 | 124.70 | 124.83 | 644,465 |
| 06 Sep 24 |
125.91000 -5.87 |
132.00 | 125.90 | 131.02 | 1,062,890 |
| 05 Sep 24 |
131.78000 +0.62 |
133.79 | 130.91 | 131.16 | 981,769 |
| 04 Sep 24 |
131.16000 +3.61 |
131.77 | 125.20 | 126.98 | 1,064,663 |
| 03 Sep 24 |
127.55000 -0.45 |
130.13 | 127.15 | 128.31 | 589,680 |
| 02 Sep 24 |
128.00000 -7.25 |
135.25 | 128.00 | 134.78 | 1,281,193 |
| 30 Aug 24 |
135.25000 +3.73 |
137.28 | 131.11 | 131.60 | 1,605,143 |
| 29 Aug 24 |
131.52000 +4.75 |
132.83 | 125.50 | 126.77 | 1,365,729 |
| 28 Aug 24 |
126.77000 +1.69 |
127.93 | 124.67 | 124.67 | 861,931 |
| 27 Aug 24 |
125.08000 -0.47 |
126.86 | 124.18 | 124.75 | 1,168,095 |
| 26 Aug 24 |
125.55000 -0.12 |
127.43 | 124.64 | 125.40 | 871,652 |
| 23 Aug 24 |
125.67000 -1.18 |
127.48 | 123.17 | 127.48 | 1,404,174 |
| 22 Aug 24 |
126.85000 -1.93 |
129.74 | 126.77 | 128.90 | 699,030 |
| 21 Aug 24 |
128.78000 +0.73 |
129.80 | 126.27 | 128.01 | 1,159,435 |
| 20 Aug 24 |
128.05000 -2.31 |
130.40 | 126.74 | 130.38 | 2,586,405 |
| 19 Aug 24 |
130.36000 -5.78 |
138.88 | 129.86 | 135.97 | 2,018,767 |
| 16 Aug 24 |
136.14000 +0.34 |
138.85 | 135.22 | 135.80 | 1,113,886 |
| 15 Aug 24 |
135.80000 -0.89 |
139.19 | 134.53 | 136.00 | 1,142,875 |
| 14 Aug 24 |
136.69000 -2.51 |
139.20 | 136.13 | 139.20 | 1,014,822 |
| 13 Aug 24 |
139.20000 -1.43 |
142.35 | 137.20 | 140.59 | 980,928 |
| 12 Aug 24 |
140.63000 +0.67 |
141.79 | 137.68 | 138.70 | 920,792 |
| 09 Aug 24 |
139.96001 -2.04 |
144.96 | 138.71 | 142.99 | 1,452,803 |
| 08 Aug 24 |
142.00000 +3.57 |
144.15 | 135.25 | 137.96 | 1,834,151 |
| 07 Aug 24 |
138.42999 -2.15 |
141.25 | 137.65 | 140.00 | 1,205,077 |
| 06 Aug 24 |
140.58000 +3.71 |
140.88 | 136.59 | 139.90 | 1,657,446 |
| 05 Aug 24 |
136.87000 -6.25 |
145.53 | 136.25 | 142.40 | 2,535,838 |
| 02 Aug 24 |
143.12000 -3.75 |
150.89 | 142.13 | 144.01 | 2,676,245 |
| 01 Aug 24 |
146.87000 +2.63 |
148.81 | 143.28 | 144.29 | 2,189,247 |
| 31 Jul 24 |
144.24001 +7.24 |
144.85 | 135.62 | 137.00 | 2,363,868 |
| 30 Jul 24 |
137.00000 +3.52 |
138.10 | 131.74 | 132.77 | 1,572,005 |
| 29 Jul 24 |
133.48000 -1.96 |
139.00 | 133.11 | 135.36 | 1,071,092 |
| 26 Jul 24 |
135.44000 +2.24 |
137.70 | 131.66 | 132.80 | 1,758,462 |
| 25 Jul 24 |
133.20000 -0.43 |
134.31 | 131.30 | 131.56 | 1,057,316 |
| 24 Jul 24 |
133.63000 -3.17 |
137.42 | 133.02 | 136.00 | 1,460,222 |
| 23 Jul 24 |
136.80000 -6.60 |
143.33 | 136.50 | 142.80 | 2,250,419 |
| 22 Jul 24 |
143.39999 -0.60 |
145.25 | 142.00 | 143.98 | 2,346,552 |
| 19 Jul 24 |
144.00000 -2.06 |
146.50 | 142.30 | 145.00 | 2,816,234 |
| 18 Jul 24 |
146.06000 +6.80 |
147.00 | 137.71 | 137.87 | 3,863,863 |
| 17 Jul 24 |
139.25999 +1.66 |
142.80 | 135.80 | 137.50 | 2,903,322 |
| 16 Jul 24 |
137.60001 +2.51 |
138.48 | 133.58 | 134.02 | 2,324,385 |
| 15 Jul 24 |
135.09000 +7.39 |
135.73 | 128.39 | 129.00 | 2,582,070 |
| 12 Jul 24 |
127.70000 +3.27 |
128.98 | 122.01 | 123.57 | 1,782,590 |
| 11 Jul 24 |
124.43000 -1.40 |
128.00 | 122.01 | 127.32 | 2,008,619 |
| 10 Jul 24 |
125.83000 -3.08 |
130.41 | 125.16 | 127.93 | 2,042,180 |
| 09 Jul 24 |
128.91000 +3.35 |
129.87 | 124.52 | 124.70 | 1,836,236 |
| 08 Jul 24 |
125.56000 +2.05 |
129.00 | 122.90 | 123.58 | 2,221,276 |
| 05 Jul 24 |
123.51000 -0.79 |
124.78 | 121.79 | 123.00 | 1,052,705 |
| 04 Jul 24 |
124.30000 -1.01 |
127.24 | 123.62 | 125.31 | 1,458,803 |
| 03 Jul 24 |
125.31000 +3.98 |
126.36 | 119.00 | 121.89 | 2,051,665 |
| 02 Jul 24 |
121.33000 -66.58 |
125.80 | 120.74 | 124.83 | 2,186,821 |
| 01 Jul 24 |
187.91000 -1.67 |
191.80 | 182.10 | 190.00 | 1,526,216 |
| 28 Jun 24 |
189.58000 -3.81 |
196.79 | 188.60 | 192.66 | 1,425,779 |
| 27 Jun 24 |
193.39000 -2.95 |
198.90 | 191.00 | 194.60 | 976,352 |
| 26 Jun 24 |
196.34000 +2.05 |
197.99 | 192.40 | 195.98 | 1,186,048 |
| 25 Jun 24 |
194.28999 -7.21 |
202.98 | 191.02 | 202.98 | 2,096,339 |
| 24 Jun 24 |
201.50000 -1.50 |
209.79 | 200.01 | 202.88 | 1,685,641 |
| 21 Jun 24 |
203.00000 -1.66 |
204.23 | 198.55 | 201.02 | 871,220 |
| 20 Jun 24 |
204.66000 +3.21 |
207.56 | 199.50 | 201.00 | 1,581,581 |
| 19 Jun 24 |
201.45000 +1.20 |
203.59 | 198.01 | 200.40 | 1,214,957 |
| 18 Jun 24 |
200.25000 +0.72 |
201.60 | 198.29 | 200.10 | 1,111,857 |
| 17 Jun 24 |
199.53000 -0.18 |
204.48 | 195.88 | 197.19 | 1,427,589 |
| 14 Jun 24 |
199.71001 -1.79 |
202.13 | 195.54 | 202.00 | 1,875,211 |
| 13 Jun 24 |
201.50000 -1.70 |
206.46 | 199.12 | 204.00 | 1,852,063 |
| 12 Jun 24 |
203.20000 +3.22 |
206.66 | 199.10 | 201.64 | 2,114,733 |
| 11 Jun 24 |
199.98000 +8.12 |
204.99 | 188.28 | 189.98 | 2,893,610 |
| 07 Jun 24 |
191.86000 +2.87 |
194.42 | 186.20 | 188.99 | 1,079,568 |
| 06 Jun 24 |
188.99001 +4.57 |
196.65 | 186.00 | 186.00 | 1,591,179 |
| 05 Jun 24 |
184.42000 +2.95 |
185.69 | 181.03 | 181.70 | 1,324,420 |
| 04 Jun 24 |
181.47000 -0.03 |
184.38 | 179.70 | 180.30 | 1,124,817 |
| 03 Jun 24 |
181.50000 +5.56 |
182.67 | 175.28 | 175.60 | 1,399,161 |
| 31 May 24 |
175.94000 -5.21 |
182.29 | 175.00 | 181.00 | 912,812 |
| 30 May 24 |
181.14999 +2.15 |
182.51 | 177.11 | 178.02 | 949,387 |
| 29 May 24 |
179.00000 +0.60 |
180.54 | 176.66 | 176.73 | 707,851 |
| 28 May 24 |
178.39999 -2.62 |
183.84 | 177.68 | 181.00 | 1,183,325 |
| 27 May 24 |
181.02000 +8.45 |
181.48 | 170.09 | 172.00 | 1,740,203 |
| 24 May 24 |
172.57001 -1.55 |
176.99 | 172.00 | 174.29 | 833,251 |
| 23 May 24 |
174.12000 +1.00 |
177.30 | 171.76 | 173.00 | 857,200 |
| 22 May 24 |
173.12000 -2.08 |
176.55 | 169.90 | 176.00 | 1,141,529 |
| 21 May 24 |
175.20000 -2.19 |
179.86 | 175.00 | 175.80 | 1,014,482 |
| 20 May 24 |
177.39000 -0.58 |
179.80 | 174.21 | 177.00 | 1,024,406 |
| 17 May 24 |
177.97000 -1.02 |
178.00 | 173.02 | 176.00 | 1,022,608 |
| 16 May 24 |
178.99001 +2.05 |
179.60 | 173.74 | 176.94 | 1,070,719 |
| 15 May 24 |
176.94000 -4.46 |
185.44 | 176.80 | 180.70 | 1,215,135 |
| 14 May 24 |
181.39999 -1.10 |
184.50 | 180.13 | 182.90 | 739,091 |
| 13 May 24 |
182.50000 +2.20 |
183.61 | 176.01 | 177.30 | 1,368,568 |
| 10 May 24 |
180.30000 -3.55 |
185.60 | 176.15 | 183.85 | 1,407,752 |
| 09 May 24 |
183.85001 +8.97 |
186.00 | 175.06 | 175.23 | 1,942,818 |
| 08 May 24 |
174.88000 -1.73 |
177.91 | 174.20 | 176.10 | 965,984 |
| 07 May 24 |
176.61000 +0.51 |
177.46 | 174.08 | 175.70 | 1,223,695 |
| 06 May 24 |
176.10001 +5.42 |
178.00 | 173.00 | 174.00 | 1,621,130 |
| 30 Apr 24 |
170.67999 -2.51 |
173.30 | 170.27 | 172.60 | 1,079,161 |
| 29 Apr 24 |
173.19000 +10.88 |
176.42 | 160.05 | 160.11 | 2,796,833 |
| 26 Apr 24 |
162.31000 +5.15 |
162.31 | 155.88 | 156.23 | 1,927,400 |
| 25 Apr 24 |
157.16000 -1.62 |
160.95 | 156.60 | 158.78 | 1,424,831 |
| 24 Apr 24 |
158.78000 -1.01 |
164.66 | 158.26 | 159.90 | 1,647,464 |
| 23 Apr 24 |
159.78999 +3.85 |
160.74 | 155.15 | 157.34 | 1,133,815 |
| 22 Apr 24 |
155.94000 +0.89 |
157.50 | 151.66 | 154.10 | 948,608 |
| 19 Apr 24 |
155.05000 -5.25 |
159.00 | 154.88 | 159.00 | 1,147,783 |
| 18 Apr 24 |
160.30000 +1.89 |
163.89 | 154.03 | 156.87 | 1,688,072 |
| 17 Apr 24 |
158.41000 +3.04 |
159.78 | 153.52 | 157.30 | 1,957,601 |
| 16 Apr 24 |
155.37000 -6.63 |
163.65 | 153.42 | 160.50 | 1,951,552 |
| 15 Apr 24 |
162.00000 +2.60 |
169.49 | 160.12 | 160.12 | 2,359,597 |
| 12 Apr 24 |
159.39999 -3.07 |
163.48 | 159.40 | 162.00 | 1,110,604 |
| 11 Apr 24 |
162.47000 -3.36 |
166.52 | 160.32 | 164.30 | 1,444,042 |
| 10 Apr 24 |
165.83000 -6.17 |
171.70 | 165.51 | 170.40 | 863,075 |
| 09 Apr 24 |
172.00000 +1.56 |
172.50 | 168.20 | 170.58 | 674,076 |
| 08 Apr 24 |
170.44000 -0.99 |
175.05 | 170.35 | 170.35 | 925,494 |
| 03 Apr 24 |
171.42999 -0.42 |
173.48 | 168.60 | 171.50 | 1,084,212 |
| 02 Apr 24 |
171.85001 -1.93 |
174.80 | 170.66 | 174.10 | 894,413 |
| 01 Apr 24 |
173.78000 -0.22 |
176.80 | 172.55 | 175.50 | 1,336,640 |
| 29 Mar 24 |
174.00000 -2.02 |
177.98 | 170.40 | 175.99 | 1,676,705 |
| 28 Mar 24 |
176.02000 -2.99 |
181.50 | 174.17 | 179.31 | 1,398,725 |
| 27 Mar 24 |
179.00999 -6.99 |
185.70 | 179.00 | 185.30 | 889,463 |
| 26 Mar 24 |
186.00000 -3.79 |
192.10 | 184.48 | 189.30 | 840,815 |
| 25 Mar 24 |
189.78999 -0.72 |
194.80 | 185.29 | 188.80 | 1,591,847 |
| 22 Mar 24 |
190.50999 -2.00 |
197.86 | 190.31 | 192.40 | 1,400,399 |
| 21 Mar 24 |
192.50999 +2.46 |
195.00 | 188.16 | 191.00 | 1,269,957 |
| 20 Mar 24 |
190.05000 -1.51 |
192.96 | 187.02 | 191.00 | 1,166,245 |
| 19 Mar 24 |
191.56000 -2.34 |
197.80 | 191.40 | 192.00 | 1,209,616 |
| 18 Mar 24 |
193.89999 +2.26 |
195.68 | 188.51 | 192.00 | 1,484,004 |
| 15 Mar 24 |
191.64000 -1.36 |
194.70 | 190.37 | 193.96 | 804,211 |
| 14 Mar 24 |
193.00000 -5.06 |
198.56 | 191.51 | 197.00 | 959,081 |
| 13 Mar 24 |
198.06000 -1.97 |
201.98 | 198.06 | 200.80 | 719,966 |
| 12 Mar 24 |
200.03000 +0.91 |
205.64 | 198.09 | 199.21 | 1,166,047 |
| 11 Mar 24 |
199.12000 +1.42 |
199.50 | 193.00 | 197.00 | 894,972 |
| 08 Mar 24 |
197.70000 +2.62 |
200.12 | 194.60 | 194.60 | 1,213,048 |
| 07 Mar 24 |
195.08000 -2.00 |
202.18 | 195.08 | 199.89 | 1,117,243 |
| 06 Mar 24 |
197.08000 -2.01 |
203.50 | 195.40 | 199.09 | 1,258,287 |
| 05 Mar 24 |
199.09000 -2.57 |
202.53 | 196.50 | 201.96 | 1,257,630 |
| 04 Mar 24 |
201.66000 -0.34 |
206.80 | 201.44 | 201.49 | 1,486,145 |
| 01 Mar 24 |
202.00000 +0.00 |
206.98 | 197.01 | 202.21 | 1,530,606 |
| 29 Feb 24 |
202.00000 +19.10 |
202.00 | 183.00 | 183.00 | 2,492,723 |
| 28 Feb 24 |
182.89999 -7.10 |
192.63 | 182.39 | 190.00 | 1,430,213 |
| 27 Feb 24 |
190.00000 +7.50 |
190.89 | 180.52 | 181.10 | 1,578,964 |
| 26 Feb 24 |
182.50000 +1.15 |
185.10 | 180.14 | 181.03 | 1,048,942 |
| 23 Feb 24 |
181.35001 -1.73 |
184.50 | 178.50 | 183.16 | 1,324,972 |
| 22 Feb 24 |
183.08000 -1.61 |
185.42 | 181.70 | 184.48 | 1,014,577 |
| 21 Feb 24 |
184.69000 +2.39 |
189.60 | 178.00 | 178.00 | 1,188,614 |
| 20 Feb 24 |
182.30000 -5.73 |
185.21 | 179.56 | 185.00 | 1,537,339 |
| 19 Feb 24 |
188.03000 +2.63 |
189.50 | 180.17 | 189.50 | 1,946,162 |
| 08 Feb 24 |
185.39999 -0.19 |
198.90 | 184.33 | 185.77 | 2,108,885 |
| 07 Feb 24 |
185.59000 +11.58 |
186.88 | 171.16 | 174.36 | 2,517,607 |
| 06 Feb 24 |
174.00999 +14.21 |
175.77 | 155.11 | 164.59 | 2,110,950 |
| 05 Feb 24 |
159.80000 +5.15 |
162.00 | 146.65 | 154.41 | 1,896,972 |
| 02 Feb 24 |
154.64999 +0.14 |
160.66 | 150.13 | 155.28 | 1,630,197 |
| 01 Feb 24 |
154.50999 +6.33 |
159.63 | 146.01 | 147.50 | 1,874,170 |
| 31 Jan 24 |
148.17999 -0.88 |
151.64 | 145.21 | 147.56 | 1,355,603 |
| 30 Jan 24 |
149.06000 -10.77 |
159.00 | 148.50 | 159.00 | 1,523,618 |
| 29 Jan 24 |
159.83000 -6.17 |
169.95 | 159.83 | 166.63 | 920,281 |
| 26 Jan 24 |
166.00000 -6.97 |
171.99 | 165.75 | 171.93 | 827,273 |
| 25 Jan 24 |
172.97000 +6.16 |
173.50 | 165.10 | 166.81 | 1,084,121 |
| 24 Jan 24 |
166.81000 -1.21 |
171.65 | 163.30 | 170.30 | 941,367 |
| 23 Jan 24 |
168.02000 -0.98 |
173.46 | 166.09 | 168.00 | 1,132,678 |
| 22 Jan 24 |
169.00000 -13.15 |
177.90 | 168.00 | 177.90 | 1,919,951 |
| 19 Jan 24 |
182.14999 -2.95 |
186.50 | 181.55 | 183.73 | 914,103 |
| 18 Jan 24 |
185.10001 +2.10 |
186.00 | 175.40 | 180.12 | 1,233,189 |
| 17 Jan 24 |
183.00000 -6.19 |
188.40 | 183.00 | 188.00 | 577,756 |
| 16 Jan 24 |
189.19000 +4.69 |
192.00 | 183.10 | 184.00 | 1,343,542 |
| 15 Jan 24 |
184.50000 -0.52 |
189.50 | 181.98 | 183.02 | 1,062,431 |
| 12 Jan 24 |
185.02000 +1.69 |
186.00 | 180.99 | 182.96 | 806,694 |
| 11 Jan 24 |
183.33000 +4.03 |
184.78 | 178.71 | 179.30 | 872,048 |
| 10 Jan 24 |
179.30000 -3.46 |
183.82 | 179.05 | 182.01 | 1,021,932 |
| 09 Jan 24 |
182.75999 -2.62 |
186.17 | 179.30 | 184.96 | 1,735,989 |
| 08 Jan 24 |
185.38000 -4.57 |
189.59 | 182.68 | 188.65 | 1,356,798 |
| 05 Jan 24 |
189.95000 +0.99 |
191.87 | 187.51 | 188.00 | 1,076,605 |
| 04 Jan 24 |
188.96001 +0.99 |
189.80 | 185.33 | 188.06 | 1,009,880 |
| 03 Jan 24 |
187.97000 +0.67 |
190.58 | 184.88 | 186.00 | 1,180,133 |
| 02 Jan 24 |
187.30000 -0.40 |
191.00 | 184.00 | 188.00 | 1,500,963 |
| 29 Dec 23 |
187.70000 -2.78 |
195.80 | 187.01 | 189.81 | 1,508,634 |
| 28 Dec 23 |
190.48000 -2.05 |
194.62 | 190.20 | 191.99 | 1,369,314 |
| 27 Dec 23 |
192.53000 +8.10 |
194.36 | 183.78 | 183.78 | 1,450,863 |
| 26 Dec 23 |
184.42999 -10.60 |
195.79 | 183.10 | 194.47 | 1,816,835 |
| 25 Dec 23 |
195.03000 -6.77 |
203.99 | 193.56 | 200.50 | 1,355,002 |
| 22 Dec 23 |
201.80000 -7.42 |
210.56 | 201.00 | 208.40 | 957,463 |
| 21 Dec 23 |
209.22000 +1.62 |
211.29 | 203.50 | 207.00 | 663,269 |
| 20 Dec 23 |
207.60001 -1.40 |
211.55 | 206.04 | 207.90 | 909,200 |
| 19 Dec 23 |
209.00000 +1.74 |
210.39 | 205.25 | 205.85 | 758,040 |
| 18 Dec 23 |
207.25999 -3.30 |
209.99 | 207.18 | 209.11 | 766,883 |
| 15 Dec 23 |
210.56000 -0.47 |
213.99 | 209.16 | 211.03 | 880,344 |
| 14 Dec 23 |
211.03000 -4.98 |
216.69 | 209.10 | 215.63 | 1,358,320 |
| 13 Dec 23 |
216.00999 -2.41 |
218.38 | 211.05 | 216.00 | 853,509 |
| 12 Dec 23 |
218.42000 -6.45 |
224.99 | 215.66 | 223.09 | 1,476,439 |
| 11 Dec 23 |
224.87000 +3.32 |
226.98 | 219.04 | 221.00 | 1,612,278 |
| 08 Dec 23 |
221.55000 +6.67 |
227.00 | 213.20 | 214.66 | 5,265,818 |
| 07 Dec 23 |
214.88000 -12.25 |
228.33 | 209.66 | 226.50 | 3,211,377 |
| 06 Dec 23 |
227.13000 +5.32 |
228.13 | 220.01 | 220.01 | 1,763,296 |
| 05 Dec 23 |
221.81000 +3.20 |
223.52 | 216.80 | 217.34 | 1,509,732 |
| 04 Dec 23 |
218.61000 -3.03 |
224.55 | 218.07 | 221.68 | 1,309,849 |
| 01 Dec 23 |
221.64000 +2.15 |
224.10 | 215.55 | 218.27 | 1,530,951 |
| 30 Nov 23 |
219.49001 -0.47 |
221.50 | 216.60 | 219.90 | 2,088,364 |
| 29 Nov 23 |
219.96001 +1.23 |
226.00 | 218.75 | 223.60 | 1,868,284 |
| 28 Nov 23 |
218.73000 -0.44 |
220.97 | 216.61 | 219.59 | 1,691,154 |
| 27 Nov 23 |
219.17000 +11.19 |
219.40 | 207.50 | 212.13 | 2,409,778 |
| 24 Nov 23 |
207.98000 -4.02 |
214.45 | 207.29 | 211.75 | 834,635 |
| 23 Nov 23 |
212.00000 +5.88 |
212.34 | 206.21 | 206.67 | 936,006 |
| 22 Nov 23 |
206.12000 -2.68 |
209.00 | 204.01 | 208.00 | 764,562 |
| 21 Nov 23 |
208.80000 -3.12 |
213.13 | 205.20 | 212.60 | 1,373,112 |
| 20 Nov 23 |
211.92000 +0.02 |
215.99 | 209.00 | 212.77 | 1,193,344 |
| 17 Nov 23 |
211.89999 +3.45 |
212.55 | 207.66 | 207.66 | 948,631 |
| 16 Nov 23 |
208.45000 -7.32 |
215.36 | 206.34 | 214.37 | 1,472,255 |
| 15 Nov 23 |
215.77000 -4.73 |
222.99 | 214.68 | 221.40 | 1,597,145 |
| 14 Nov 23 |
220.50000 +2.70 |
226.00 | 213.00 | 216.73 | 2,070,038 |
| 13 Nov 23 |
217.80000 -0.11 |
221.00 | 215.50 | 219.00 | 1,304,343 |
| 10 Nov 23 |
217.91000 +4.31 |
218.60 | 210.88 | 214.50 | 1,935,430 |
| 09 Nov 23 |
213.60001 -4.17 |
218.80 | 211.56 | 216.98 | 1,286,120 |
| 08 Nov 23 |
217.77000 +7.07 |
222.02 | 209.58 | 209.82 | 2,371,500 |
| 07 Nov 23 |
210.70000 -0.49 |
211.68 | 207.18 | 209.99 | 1,130,997 |
| 06 Nov 23 |
211.19000 +0.81 |
212.09 | 205.02 | 211.00 | 1,797,921 |
| 03 Nov 23 |
210.38000 +6.12 |
212.26 | 203.61 | 205.60 | 1,168,570 |
| 02 Nov 23 |
204.25999 -6.59 |
212.78 | 204.00 | 212.25 | 1,098,669 |
| 01 Nov 23 |
210.85001 -2.00 |
214.66 | 208.10 | 210.64 | 1,220,808 |
| 31 Oct 23 |
212.85001 +8.35 |
219.98 | 206.55 | 217.20 | 2,513,253 |
| 30 Oct 23 |
204.50000 -0.02 |
209.86 | 200.88 | 205.70 | 1,518,937 |
| 27 Oct 23 |
204.52000 -4.58 |
210.50 | 200.50 | 209.39 | 1,657,358 |
| 26 Oct 23 |
209.10001 +1.70 |
210.38 | 204.10 | 206.49 | 809,743 |
| 25 Oct 23 |
207.39999 -4.60 |
215.17 | 203.00 | 215.16 | 1,382,573 |
| 24 Oct 23 |
212.00000 +7.67 |
217.03 | 203.00 | 204.00 | 1,636,161 |
| 23 Oct 23 |
204.33000 -5.45 |
209.34 | 201.94 | 208.08 | 857,452 |
| 20 Oct 23 |
209.78000 +0.97 |
215.00 | 205.58 | 207.50 | 1,446,115 |
| 19 Oct 23 |
208.81000 -3.94 |
214.47 | 207.97 | 210.98 | 1,312,268 |
| 18 Oct 23 |
212.75000 -1.35 |
215.80 | 209.00 | 213.27 | 1,280,023 |
| 17 Oct 23 |
214.10001 +7.55 |
214.80 | 204.80 | 207.98 | 1,893,273 |
| 16 Oct 23 |
206.55000 -4.45 |
210.99 | 204.00 | 210.02 | 1,290,833 |
| 13 Oct 23 |
211.00000 -2.54 |
212.70 | 207.71 | 211.62 | 1,157,602 |
| 12 Oct 23 |
213.53999 +14.29 |
216.10 | 199.30 | 202.00 | 2,507,420 |
| 11 Oct 23 |
199.25000 +2.69 |
199.88 | 194.11 | 195.00 | 1,330,174 |
| 10 Oct 23 |
196.56000 +3.83 |
201.37 | 192.69 | 192.69 | 1,670,023 |
| 09 Oct 23 |
192.73000 +1.23 |
196.70 | 188.20 | 191.00 | 1,193,476 |
| 28 Sep 23 |
191.50000 +10.45 |
194.98 | 180.80 | 181.12 | 2,337,252 |
| 27 Sep 23 |
181.05000 -1.28 |
184.59 | 181.05 | 183.20 | 1,056,540 |
| 26 Sep 23 |
182.33000 +1.01 |
184.97 | 178.51 | 179.92 | 1,348,250 |
| 25 Sep 23 |
181.32001 +0.03 |
182.50 | 174.37 | 180.95 | 1,910,408 |
| 22 Sep 23 |
181.28999 +2.11 |
181.77 | 176.60 | 178.00 | 1,809,863 |
| 21 Sep 23 |
179.17999 -0.42 |
180.40 | 176.90 | 178.37 | 1,054,807 |
| 20 Sep 23 |
179.60001 -5.50 |
186.38 | 179.38 | 184.10 | 1,403,670 |
| 19 Sep 23 |
185.10001 -1.74 |
186.84 | 181.66 | 186.84 | 1,316,041 |
| 18 Sep 23 |
186.84000 -7.32 |
193.57 | 185.51 | 190.10 | 1,726,028 |
| 15 Sep 23 |
194.16000 +2.88 |
194.30 | 187.30 | 191.90 | 1,424,082 |
| 14 Sep 23 |
191.28000 -3.81 |
195.88 | 189.22 | 194.49 | 1,407,912 |
| 13 Sep 23 |
195.09000 -2.89 |
198.72 | 191.11 | 197.50 | 1,547,777 |
| 12 Sep 23 |
197.98000 -5.23 |
203.95 | 196.50 | 201.01 | 1,791,876 |
| 11 Sep 23 |
203.21001 -1.20 |
206.00 | 199.26 | 204.00 | 2,559,370 |
| 08 Sep 23 |
204.41000 +0.85 |
208.00 | 200.37 | 200.63 | 1,921,523 |
| 07 Sep 23 |
203.56000 -9.79 |
211.20 | 202.47 | 210.12 | 2,138,220 |
| 06 Sep 23 |
213.35001 +6.22 |
213.59 | 206.00 | 208.20 | 2,509,624 |
| 05 Sep 23 |
207.13000 -2.06 |
212.28 | 205.58 | 208.00 | 1,711,464 |
| 04 Sep 23 |
209.19000 -2.68 |
212.98 | 203.00 | 212.98 | 2,302,971 |
| 01 Sep 23 |
211.87000 +3.27 |
220.20 | 208.30 | 214.02 | 2,352,029 |
| 31 Aug 23 |
208.60001 +2.70 |
210.67 | 198.05 | 205.00 | 2,095,437 |
| 30 Aug 23 |
205.89999 +8.85 |
207.97 | 197.25 | 199.98 | 2,455,139 |
| 29 Aug 23 |
197.05000 +11.06 |
200.00 | 174.01 | 183.79 | 3,563,392 |
| 28 Aug 23 |
185.99001 -10.39 |
212.00 | 180.10 | 210.10 | 3,574,910 |
| 25 Aug 23 |
196.38000 +0.69 |
199.88 | 192.66 | 194.00 | 1,403,544 |
| 24 Aug 23 |
195.69000 +7.62 |
197.94 | 187.36 | 189.29 | 1,436,883 |
| 23 Aug 23 |
188.07001 -4.41 |
194.00 | 188.00 | 191.50 | 769,136 |
| 22 Aug 23 |
192.48000 +2.05 |
193.95 | 184.36 | 191.00 | 1,611,684 |
| 21 Aug 23 |
190.42999 -2.20 |
194.60 | 188.99 | 192.62 | 1,858,694 |
| 18 Aug 23 |
192.63000 -1.77 |
197.80 | 190.49 | 195.00 | 1,297,272 |
| 17 Aug 23 |
194.39999 +0.80 |
196.68 | 191.11 | 193.59 | 1,758,403 |
| 16 Aug 23 |
193.60001 -5.38 |
200.99 | 193.40 | 199.00 | 1,423,090 |
| 15 Aug 23 |
198.98000 -6.01 |
209.72 | 192.00 | 206.75 | 2,646,008 |
| 14 Aug 23 |
204.99001 -2.78 |
207.59 | 202.50 | 207.59 | 811,775 |
| 11 Aug 23 |
207.77000 -1.00 |
209.89 | 203.71 | 208.80 | 1,182,602 |
| 10 Aug 23 |
208.77000 +0.52 |
212.81 | 208.00 | 210.11 | 1,196,425 |
| 09 Aug 23 |
208.25000 -2.85 |
210.00 | 205.21 | 210.00 | 794,689 |
| 08 Aug 23 |
211.10001 +0.72 |
213.99 | 209.00 | 209.88 | 975,282 |
| 07 Aug 23 |
210.38000 +1.16 |
211.86 | 205.28 | 208.46 | 1,285,012 |
| 04 Aug 23 |
209.22000 -3.27 |
213.49 | 205.99 | 212.00 | 1,850,165 |
| 03 Aug 23 |
212.49001 +2.98 |
216.45 | 208.50 | 208.50 | 2,168,731 |
| 02 Aug 23 |
209.50999 +9.78 |
212.20 | 198.00 | 198.20 | 2,667,674 |
| 01 Aug 23 |
199.73000 -0.77 |
203.98 | 195.28 | 200.56 | 2,072,477 |
| 31 Jul 23 |
200.50000 +4.80 |
206.82 | 191.54 | 194.81 | 2,186,971 |
| 28 Jul 23 |
195.70000 +0.34 |
199.74 | 195.00 | 196.00 | 1,040,743 |
| 27 Jul 23 |
195.36000 -5.31 |
201.56 | 194.42 | 199.48 | 1,387,673 |
| 26 Jul 23 |
200.67000 +0.61 |
205.95 | 198.23 | 200.15 | 1,670,584 |
| 25 Jul 23 |
200.06000 +1.00 |
201.88 | 193.00 | 200.50 | 2,039,048 |
| 24 Jul 23 |
199.06000 -6.41 |
207.56 | 198.15 | 204.61 | 1,718,413 |
| 21 Jul 23 |
205.47000 -0.01 |
205.87 | 199.22 | 204.02 | 1,713,749 |
| 20 Jul 23 |
205.48000 -4.72 |
213.58 | 205.30 | 208.75 | 1,109,852 |
| 19 Jul 23 |
210.20000 +0.60 |
211.56 | 206.49 | 210.00 | 1,231,336 |
| 18 Jul 23 |
209.60001 -6.40 |
218.21 | 209.15 | 215.07 | 2,276,361 |
| 17 Jul 23 |
216.00000 -9.95 |
229.00 | 213.23 | 226.57 | 2,694,404 |
| 14 Jul 23 |
225.95000 +0.44 |
228.79 | 223.86 | 225.80 | 1,015,892 |
| 13 Jul 23 |
225.50999 +3.23 |
233.45 | 219.55 | 223.70 | 1,720,855 |
| 12 Jul 23 |
222.28000 -5.54 |
229.00 | 218.01 | 228.05 | 1,668,723 |
| 11 Jul 23 |
227.82001 -3.28 |
232.27 | 226.20 | 230.00 | 1,370,727 |
| 10 Jul 23 |
231.10001 -4.48 |
236.30 | 227.02 | 235.58 | 1,289,958 |
| 07 Jul 23 |
235.58000 +3.15 |
238.59 | 228.65 | 230.98 | 1,449,401 |
| 06 Jul 23 |
232.42999 -5.57 |
236.90 | 228.08 | 235.92 | 2,031,388 |
| 05 Jul 23 |
238.00000 -10.43 |
250.77 | 234.72 | 246.16 | 3,158,115 |
| 04 Jul 23 |
248.42999 -2.03 |
253.40 | 244.40 | 248.47 | 1,360,375 |
| 03 Jul 23 |
250.46001 -1.59 |
263.37 | 248.01 | 252.00 | 2,632,423 |
| 30 Jun 23 |
252.05000 +11.40 |
259.47 | 237.50 | 239.10 | 3,652,871 |
| 29 Jun 23 |
240.64999 -1.68 |
246.97 | 237.00 | 242.00 | 2,143,138 |
| 28 Jun 23 |
242.33000 +14.92 |
251.00 | 227.41 | 228.00 | 3,566,662 |
| 27 Jun 23 |
227.41000 -104.64 |
228.78 | 218.58 | 220.52 | 1,604,932 |
| 26 Jun 23 |
332.04999 -2.96 |
342.82 | 325.00 | 337.41 | 1,420,796 |
| 21 Jun 23 |
335.01001 -14.29 |
350.90 | 332.58 | 350.90 | 1,731,798 |
| 20 Jun 23 |
349.29999 -2.38 |
357.98 | 348.02 | 351.00 | 1,231,014 |
| 19 Jun 23 |
351.67999 +4.08 |
355.01 | 336.99 | 350.05 | 2,387,521 |
| 16 Jun 23 |
347.60001 +13.45 |
350.10 | 332.68 | 340.00 | 3,309,231 |
| 15 Jun 23 |
334.14999 +4.03 |
339.39 | 327.33 | 333.39 | 1,856,145 |
| 14 Jun 23 |
330.12000 -6.07 |
354.00 | 330.01 | 331.00 | 2,933,442 |
| 13 Jun 23 |
336.19000 +8.90 |
336.96 | 323.89 | 329.88 | 2,217,132 |
| 12 Jun 23 |
327.29001 +4.79 |
335.00 | 319.00 | 320.96 | 1,938,556 |
| 09 Jun 23 |
322.50000 +1.79 |
330.98 | 311.80 | 320.70 | 2,797,982 |
| 08 Jun 23 |
320.70999 -30.29 |
350.00 | 319.58 | 350.00 | 3,601,714 |
| 07 Jun 23 |
351.00000 -9.00 |
364.00 | 346.20 | 359.99 | 962,641 |
| 06 Jun 23 |
360.00000 -2.80 |
367.60 | 347.52 | 359.25 | 880,600 |
| 05 Jun 23 |
362.79999 +12.17 |
374.68 | 357.65 | 360.00 | 1,689,674 |
| 02 Jun 23 |
350.63000 +3.47 |
358.99 | 337.81 | 345.48 | 1,314,551 |
| 01 Jun 23 |
347.16000 -16.24 |
358.00 | 343.01 | 358.00 | 1,835,788 |
| 31 May 23 |
363.39999 -28.18 |
394.17 | 362.59 | 390.22 | 1,968,457 |
| 30 May 23 |
391.57999 -8.62 |
401.98 | 390.06 | 395.60 | 819,928 |
| 29 May 23 |
400.20001 +13.19 |
404.25 | 378.92 | 386.99 | 1,099,246 |
| 26 May 23 |
387.01001 +2.01 |
396.55 | 381.12 | 385.00 | 849,340 |
| 25 May 23 |
385.00000 +12.94 |
387.80 | 364.03 | 368.05 | 1,140,912 |
| 24 May 23 |
372.06000 +19.72 |
388.00 | 348.23 | 350.00 | 1,107,293 |
| 23 May 23 |
352.34000 -14.67 |
364.70 | 347.00 | 361.79 | 861,303 |
| 22 May 23 |
367.01001 +6.99 |
388.88 | 361.10 | 380.00 | 1,077,090 |
| 19 May 23 |
360.01999 -5.20 |
371.90 | 352.16 | 368.25 | 709,116 |
| 18 May 23 |
365.22000 -3.78 |
382.00 | 363.20 | 365.00 | 853,334 |
| 17 May 23 |
369.00000 +11.83 |
384.99 | 354.00 | 356.72 | 1,189,815 |
| 16 May 23 |
357.17001 +10.66 |
365.18 | 338.30 | 346.60 | 933,873 |
| 15 May 23 |
346.51001 +13.81 |
348.20 | 325.08 | 330.10 | 869,757 |
| 12 May 23 |
332.70001 -7.32 |
357.77 | 332.00 | 342.00 | 927,461 |
| 11 May 23 |
340.01999 +1.04 |
355.00 | 335.00 | 346.13 | 823,053 |
| 10 May 23 |
338.98001 -6.32 |
347.00 | 333.09 | 345.90 | 822,356 |
| 09 May 23 |
345.29999 -7.60 |
357.35 | 342.68 | 350.18 | 931,233 |
| 08 May 23 |
352.89999 -4.90 |
367.80 | 342.12 | 350.50 | 898,501 |
| 05 May 23 |
357.79999 -7.89 |
375.23 | 354.51 | 362.00 | 927,204 |
| 04 May 23 |
365.69000 -17.30 |
382.50 | 358.00 | 382.00 | 1,041,251 |
| 28 Apr 23 |
382.98999 +14.21 |
385.91 | 366.00 | 370.72 | 1,138,881 |
| 27 Apr 23 |
368.78000 -1.53 |
396.33 | 366.40 | 368.00 | 1,308,107 |
| 26 Apr 23 |
370.31000 -27.69 |
393.00 | 360.00 | 382.89 | 1,847,148 |
| 25 Apr 23 |
398.00000 +1.10 |
417.86 | 386.15 | 412.02 | 2,267,005 |
| 24 Apr 23 |
396.89999 +13.50 |
398.48 | 375.00 | 381.41 | 1,247,527 |
| 21 Apr 23 |
383.39999 -14.58 |
400.01 | 376.77 | 398.00 | 1,309,393 |
| 20 Apr 23 |
397.98001 +19.04 |
410.00 | 371.00 | 373.00 | 1,886,358 |
| 19 Apr 23 |
378.94000 +12.00 |
388.00 | 364.00 | 364.34 | 1,717,752 |
| 18 Apr 23 |
366.94000 -1.21 |
370.67 | 356.00 | 370.67 | 1,242,935 |
| 17 Apr 23 |
368.14999 +2.15 |
385.00 | 361.80 | 361.80 | 1,875,884 |
| 14 Apr 23 |
366.00000 +44.00 |
368.53 | 330.50 | 330.50 | 2,663,181 |
| 13 Apr 23 |
322.00000 -4.21 |
334.45 | 319.00 | 324.05 | 1,111,178 |
| 12 Apr 23 |
326.20999 -1.56 |
331.79 | 321.66 | 328.00 | 1,218,269 |
| 11 Apr 23 |
327.76999 -12.46 |
347.50 | 323.00 | 340.20 | 2,011,703 |
| 10 Apr 23 |
340.23001 -29.67 |
368.00 | 337.00 | 365.99 | 1,888,239 |
| 07 Apr 23 |
369.89999 +10.90 |
373.85 | 351.85 | 355.00 | 946,205 |
| 06 Apr 23 |
359.00000 +22.65 |
367.74 | 328.19 | 332.93 | 1,602,103 |
| 04 Apr 23 |
336.35001 +1.95 |
353.70 | 325.01 | 332.00 | 1,652,946 |
| 03 Apr 23 |
334.39999 +17.60 |
339.00 | 321.99 | 325.00 | 1,696,006 |
| 31 Mar 23 |
316.79999 +16.80 |
322.62 | 295.14 | 300.00 | 1,582,445 |
| 30 Mar 23 |
300.00000 -3.50 |
307.02 | 293.88 | 305.00 | 1,491,475 |
| 29 Mar 23 |
303.50000 +21.31 |
315.95 | 280.30 | 280.50 | 2,285,680 |
| 28 Mar 23 |
282.19000 -5.52 |
287.68 | 279.23 | 286.00 | 914,830 |
| 27 Mar 23 |
287.70999 +2.23 |
292.95 | 275.00 | 285.00 | 1,824,861 |
| 24 Mar 23 |
285.48001 -13.39 |
298.99 | 275.00 | 294.00 | 1,970,098 |
| 23 Mar 23 |
298.87000 +6.50 |
300.00 | 289.00 | 290.98 | 1,029,950 |
| 22 Mar 23 |
292.37000 +0.97 |
298.00 | 286.84 | 287.99 | 903,751 |
| 21 Mar 23 |
291.39999 -1.40 |
297.49 | 287.18 | 292.00 | 1,228,213 |
| 20 Mar 23 |
292.79999 -14.30 |
310.99 | 291.09 | 305.00 | 1,733,364 |
| 17 Mar 23 |
307.10001 +6.90 |
314.65 | 296.88 | 302.00 | 1,393,158 |
| 16 Mar 23 |
300.20001 -1.80 |
306.88 | 293.08 | 299.85 | 1,019,771 |
| 15 Mar 23 |
302.00000 -13.55 |
316.00 | 301.00 | 314.00 | 2,355,367 |
| 14 Mar 23 |
315.54999 +21.76 |
318.00 | 288.00 | 292.19 | 2,163,996 |
| 13 Mar 23 |
293.79001 -2.19 |
299.96 | 286.10 | 290.11 | 1,196,214 |
| 10 Mar 23 |
295.98001 -4.00 |
310.98 | 290.00 | 296.01 | 2,218,506 |
| 09 Mar 23 |
299.98001 +10.33 |
305.00 | 287.24 | 287.24 | 1,837,016 |
| 08 Mar 23 |
289.64999 +3.65 |
297.40 | 283.71 | 284.01 | 1,463,270 |
| 07 Mar 23 |
286.00000 -7.58 |
294.99 | 283.57 | 292.54 | 1,337,093 |
| 06 Mar 23 |
293.57999 +15.30 |
316.88 | 271.81 | 274.10 | 3,127,109 |
| 03 Mar 23 |
278.28000 +19.08 |
283.00 | 266.00 | 266.00 | 2,532,387 |
| 02 Mar 23 |
259.20001 +12.30 |
260.50 | 250.00 | 250.00 | 1,913,149 |
| 01 Mar 23 |
246.89999 +1.44 |
246.99 | 242.80 | 246.37 | 575,955 |
| 28 Feb 23 |
245.46001 +9.20 |
245.88 | 238.51 | 240.00 | 1,048,025 |
| 27 Feb 23 |
236.25999 -4.80 |
240.18 | 235.60 | 239.06 | 687,602 |
| 24 Feb 23 |
241.06000 -4.33 |
247.42 | 240.01 | 246.88 | 834,903 |
| 23 Feb 23 |
245.39000 +0.19 |
247.94 | 243.23 | 243.60 | 434,891 |
| 22 Feb 23 |
245.20000 -0.38 |
250.20 | 242.00 | 242.82 | 714,939 |
| 21 Feb 23 |
245.58000 -2.97 |
250.77 | 241.31 | 248.70 | 865,843 |
| 20 Feb 23 |
248.55000 +4.11 |
249.20 | 240.11 | 244.45 | 794,105 |
| 17 Feb 23 |
244.44000 -14.95 |
258.50 | 243.00 | 258.50 | 1,396,532 |
| 16 Feb 23 |
259.39001 -8.41 |
267.79 | 255.64 | 266.00 | 1,932,804 |
| 15 Feb 23 |
267.79999 +16.90 |
268.00 | 249.25 | 250.61 | 2,220,085 |
| 14 Feb 23 |
250.89999 -4.10 |
259.95 | 250.40 | 255.01 | 1,169,311 |
| 13 Feb 23 |
255.00000 +7.38 |
256.60 | 244.50 | 247.63 | 1,857,325 |
| 10 Feb 23 |
247.62000 -1.00 |
251.99 | 245.81 | 248.00 | 966,289 |
| 09 Feb 23 |
248.62000 +8.72 |
248.68 | 236.68 | 239.21 | 1,328,299 |
| 08 Feb 23 |
239.89999 -3.50 |
248.00 | 239.39 | 243.40 | 886,913 |
| 07 Feb 23 |
243.39999 -2.21 |
246.59 | 239.13 | 246.46 | 1,094,191 |
| 06 Feb 23 |
245.61000 -0.65 |
249.42 | 242.50 | 246.50 | 943,743 |
| 03 Feb 23 |
246.25999 +0.55 |
247.98 | 242.20 | 244.82 | 1,235,692 |
| 02 Feb 23 |
245.71001 +11.73 |
251.00 | 235.50 | 235.50 | 2,459,389 |
| 01 Feb 23 |
233.98000 +6.03 |
233.98 | 228.12 | 229.29 | 1,073,998 |
| 31 Jan 23 |
227.95000 -11.62 |
239.57 | 226.50 | 239.57 | 1,910,300 |
| 30 Jan 23 |
239.57001 -3.22 |
247.76 | 237.94 | 244.65 | 1,167,146 |
| 20 Jan 23 |
242.78999 -7.20 |
250.55 | 240.67 | 249.55 | 1,471,494 |
| 19 Jan 23 |
249.99001 +7.89 |
252.13 | 240.79 | 244.50 | 918,301 |
| 18 Jan 23 |
242.10001 -6.05 |
250.00 | 240.90 | 248.50 | 747,338 |
| 17 Jan 23 |
248.14999 +5.05 |
252.94 | 240.68 | 241.88 | 895,840 |
| 16 Jan 23 |
243.10001 +14.19 |
249.10 | 227.02 | 227.06 | 1,746,044 |
| 13 Jan 23 |
228.91000 +1.11 |
230.39 | 226.21 | 228.55 | 422,135 |
| 12 Jan 23 |
227.80000 -7.70 |
236.23 | 226.66 | 233.50 | 955,056 |
| 11 Jan 23 |
235.50000 +0.30 |
248.44 | 235.28 | 244.99 | 1,414,348 |
| 10 Jan 23 |
235.20000 +3.23 |
239.40 | 230.96 | 233.36 | 886,242 |
| 09 Jan 23 |
231.97000 +1.47 |
239.00 | 229.11 | 230.58 | 766,665 |
| 06 Jan 23 |
230.50000 +0.94 |
236.00 | 226.30 | 228.88 | 599,845 |
| 05 Jan 23 |
229.56000 +1.86 |
232.98 | 226.01 | 226.01 | 722,364 |
| 04 Jan 23 |
227.70000 -5.50 |
243.91 | 225.62 | 234.98 | 893,796 |
| 03 Jan 23 |
233.20000 +8.65 |
235.38 | 220.00 | 224.90 | 875,320 |
| 30 Dec 22 |
224.55000 -4.07 |
234.75 | 223.50 | 230.19 | 714,380 |
| 29 Dec 22 |
228.62000 +0.62 |
233.93 | 225.63 | 227.94 | 489,735 |
| 28 Dec 22 |
228.00000 -6.75 |
232.35 | 226.68 | 232.10 | 549,159 |
| 27 Dec 22 |
234.75000 +3.17 |
236.00 | 226.02 | 230.82 | 973,406 |
| 26 Dec 22 |
231.58000 +8.43 |
233.00 | 221.20 | 223.83 | 713,137 |
| 23 Dec 22 |
223.14999 -2.25 |
225.80 | 218.71 | 223.50 | 721,066 |
| 22 Dec 22 |
225.39999 -3.41 |
232.60 | 225.00 | 228.07 | 579,526 |
| 21 Dec 22 |
228.81000 -3.05 |
232.50 | 226.35 | 232.50 | 623,251 |
| 20 Dec 22 |
231.86000 +2.81 |
234.18 | 228.01 | 228.88 | 743,398 |
| 19 Dec 22 |
229.05000 -11.95 |
241.29 | 228.21 | 239.48 | 1,123,691 |
| 16 Dec 22 |
241.00000 -7.81 |
250.00 | 239.50 | 245.00 | 1,014,709 |
| 15 Dec 22 |
248.81000 +5.80 |
250.94 | 238.41 | 242.91 | 1,463,496 |
| 14 Dec 22 |
243.00999 -3.49 |
264.96 | 242.43 | 259.00 | 2,282,718 |
| 13 Dec 22 |
246.50000 -8.21 |
254.50 | 244.00 | 250.00 | 1,043,405 |
| 12 Dec 22 |
254.71001 +8.94 |
258.70 | 245.00 | 246.81 | 1,381,096 |
| 09 Dec 22 |
245.77000 +9.78 |
252.77 | 236.05 | 236.29 | 1,725,836 |
| 08 Dec 22 |
235.99001 -8.63 |
244.58 | 235.00 | 244.00 | 1,210,294 |
| 07 Dec 22 |
244.62000 -3.53 |
249.90 | 241.00 | 245.33 | 1,011,434 |
| 06 Dec 22 |
248.14999 +12.20 |
251.55 | 234.66 | 235.50 | 1,812,924 |
| 05 Dec 22 |
235.95000 +2.40 |
239.94 | 228.06 | 235.00 | 1,123,716 |
| 02 Dec 22 |
233.55000 +4.84 |
234.80 | 226.95 | 228.26 | 844,132 |
| 01 Dec 22 |
228.71001 +4.71 |
232.50 | 226.10 | 227.80 | 1,095,529 |
| 30 Nov 22 |
224.00000 +0.30 |
225.98 | 218.00 | 223.89 | 814,380 |
| 29 Nov 22 |
223.70000 -3.13 |
228.00 | 218.20 | 227.51 | 1,050,131 |
| 28 Nov 22 |
226.83000 -0.03 |
228.25 | 218.00 | 220.20 | 722,649 |
| 25 Nov 22 |
226.86000 -8.15 |
240.00 | 224.61 | 234.50 | 1,139,460 |
| 24 Nov 22 |
235.00999 +2.28 |
240.99 | 232.28 | 234.28 | 924,725 |
| 23 Nov 22 |
232.73000 -4.15 |
238.17 | 227.80 | 237.00 | 1,371,147 |
| 22 Nov 22 |
236.88000 -14.87 |
251.51 | 235.66 | 251.20 | 1,633,114 |
| 21 Nov 22 |
251.75000 -0.05 |
256.50 | 249.35 | 252.80 | 631,638 |
| 18 Nov 22 |
251.80000 -10.35 |
263.78 | 251.35 | 261.00 | 988,025 |
| 17 Nov 22 |
262.14999 +4.15 |
263.99 | 250.51 | 253.80 | 1,391,882 |
| 16 Nov 22 |
258.00000 +1.00 |
259.98 | 253.00 | 256.00 | 1,075,203 |
| 15 Nov 22 |
257.00000 +10.90 |
268.00 | 244.00 | 249.22 | 2,198,926 |
| 14 Nov 22 |
246.10001 -0.70 |
249.98 | 240.13 | 246.99 | 907,858 |
| 11 Nov 22 |
246.80000 +3.34 |
258.50 | 246.51 | 253.00 | 1,673,342 |
| 10 Nov 22 |
243.46001 -19.54 |
268.50 | 237.20 | 261.62 | 2,408,712 |
| 09 Nov 22 |
263.00000 -11.00 |
274.98 | 263.00 | 274.00 | 914,418 |
| 08 Nov 22 |
274.00000 -1.30 |
277.96 | 267.01 | 272.44 | 798,612 |
| 07 Nov 22 |
275.29999 -6.41 |
287.99 | 274.96 | 284.00 | 1,151,744 |
| 04 Nov 22 |
281.70999 -4.68 |
288.30 | 277.81 | 285.32 | 1,689,994 |
| 03 Nov 22 |
286.39001 +4.99 |
289.70 | 276.00 | 277.10 | 1,259,816 |
| 02 Nov 22 |
281.39999 +6.12 |
283.88 | 271.85 | 275.87 | 1,585,624 |
| 01 Nov 22 |
275.28000 +3.37 |
276.61 | 266.50 | 271.90 | 1,152,066 |
| 31 Oct 22 |
271.91000 +5.44 |
274.66 | 263.57 | 263.57 | 1,359,361 |
| 28 Oct 22 |
266.47000 +0.67 |
279.58 | 260.27 | 263.50 | 1,634,152 |
| 27 Oct 22 |
265.79999 -3.66 |
274.00 | 262.00 | 267.85 | 1,494,663 |
| 26 Oct 22 |
269.45999 +8.46 |
272.66 | 258.34 | 260.54 | 1,410,609 |
| 25 Oct 22 |
261.00000 -7.15 |
273.39 | 258.12 | 269.09 | 1,435,737 |
| 24 Oct 22 |
268.14999 +2.15 |
274.00 | 261.05 | 262.35 | 1,717,949 |
| 21 Oct 22 |
266.00000 -6.77 |
272.63 | 249.37 | 267.89 | 2,286,388 |
| 20 Oct 22 |
272.76999 +14.77 |
288.01 | 257.99 | 259.68 | 3,574,344 |
| 19 Oct 22 |
258.00000 +2.01 |
261.88 | 252.00 | 256.03 | 1,459,582 |
| 18 Oct 22 |
255.99001 -5.91 |
260.50 | 250.18 | 260.00 | 1,065,679 |
| 17 Oct 22 |
261.89999 +19.34 |
263.95 | 238.00 | 239.99 | 2,343,319 |
| 14 Oct 22 |
242.56000 +6.60 |
247.00 | 232.02 | 242.20 | 1,714,054 |
| 13 Oct 22 |
235.96001 -3.39 |
244.79 | 232.02 | 235.00 | 2,573,914 |
| 12 Oct 22 |
239.35001 -1.25 |
242.00 | 222.22 | 242.00 | 2,992,987 |
| 11 Oct 22 |
240.60001 -33.38 |
271.00 | 236.00 | 271.00 | 2,550,442 |
| 10 Oct 22 |
273.98001 -58.18 |
324.00 | 265.73 | 323.84 | 2,462,956 |
| 30 Sep 22 |
332.16000 -19.74 |
353.80 | 331.49 | 353.60 | 655,573 |
| 29 Sep 22 |
351.89999 +5.60 |
352.29 | 340.03 | 347.08 | 310,512 |
| 28 Sep 22 |
346.29999 -3.42 |
351.95 | 341.06 | 349.07 | 396,773 |
| 27 Sep 22 |
349.72000 +16.17 |
354.94 | 331.89 | 335.89 | 722,392 |
| 26 Sep 22 |
333.54999 +5.52 |
344.29 | 325.51 | 325.86 | 651,603 |
| 23 Sep 22 |
328.03000 -13.37 |
344.73 | 317.01 | 339.50 | 1,350,795 |
| 22 Sep 22 |
341.39999 +3.19 |
344.79 | 331.88 | 335.63 | 410,296 |
| 21 Sep 22 |
338.20999 -9.27 |
349.50 | 332.01 | 345.35 | 716,647 |
| 20 Sep 22 |
347.48001 -0.10 |
353.00 | 331.95 | 347.48 | 659,624 |
| 19 Sep 22 |
347.57999 -7.42 |
363.01 | 344.33 | 357.10 | 513,295 |
| 16 Sep 22 |
355.00000 +1.00 |
368.49 | 352.23 | 354.00 | 771,552 |
| 15 Sep 22 |
354.00000 -23.00 |
376.50 | 348.66 | 375.16 | 997,157 |
| 14 Sep 22 |
377.00000 +18.63 |
379.65 | 352.07 | 352.48 | 806,776 |
| 13 Sep 22 |
358.37000 -9.12 |
372.00 | 356.20 | 368.68 | 645,975 |
| 09 Sep 22 |
367.48999 -7.99 |
382.33 | 362.00 | 375.00 | 568,775 |
| 08 Sep 22 |
375.48001 +1.08 |
379.31 | 368.65 | 371.00 | 551,168 |
| 07 Sep 22 |
374.39999 +35.40 |
379.90 | 339.01 | 339.01 | 1,680,498 |
| 06 Sep 22 |
339.00000 +11.15 |
342.86 | 324.99 | 329.80 | 551,538 |
| 05 Sep 22 |
327.85001 +0.85 |
334.00 | 316.00 | 323.45 | 732,690 |
| 02 Sep 22 |
327.00000 +0.99 |
334.99 | 318.10 | 329.91 | 524,175 |
| 01 Sep 22 |
326.01001 -0.99 |
332.43 | 322.51 | 327.80 | 469,741 |
| 31 Aug 22 |
327.00000 -17.10 |
345.33 | 320.00 | 343.80 | 1,001,945 |
| 30 Aug 22 |
344.10001 -2.74 |
346.30 | 337.91 | 344.00 | 633,461 |
| 29 Aug 22 |
346.84000 +21.04 |
352.50 | 313.00 | 314.08 | 1,136,096 |
| 26 Aug 22 |
325.79999 +2.50 |
339.98 | 323.33 | 326.08 | 864,096 |
| 25 Aug 22 |
323.29999 -1.70 |
327.60 | 312.08 | 325.26 | 897,002 |
| 24 Aug 22 |
325.00000 -9.17 |
341.61 | 322.21 | 336.79 | 1,166,328 |
| 23 Aug 22 |
334.17001 +7.67 |
338.00 | 323.95 | 329.62 | 769,281 |
| 22 Aug 22 |
326.50000 -2.52 |
337.00 | 324.00 | 326.61 | 744,280 |
| 19 Aug 22 |
329.01999 -10.67 |
352.00 | 329.01 | 340.00 | 1,204,554 |
| 18 Aug 22 |
339.69000 +0.92 |
345.99 | 335.03 | 340.70 | 830,107 |
| 17 Aug 22 |
338.76999 +0.77 |
346.00 | 333.89 | 337.52 | 716,350 |
| 16 Aug 22 |
338.00000 +18.82 |
349.00 | 324.51 | 325.00 | 1,885,829 |
| 15 Aug 22 |
319.17999 -0.12 |
323.95 | 308.00 | 316.79 | 1,532,737 |
| 12 Aug 22 |
319.29999 -7.70 |
331.99 | 319.26 | 324.59 | 970,600 |
| 11 Aug 22 |
327.00000 -7.61 |
338.99 | 326.20 | 335.45 | 1,194,064 |
| 10 Aug 22 |
334.60999 +17.82 |
339.00 | 310.00 | 317.49 | 1,843,405 |
| 09 Aug 22 |
316.79001 -7.01 |
319.54 | 305.51 | 318.59 | 1,369,353 |
| 08 Aug 22 |
323.79999 -13.08 |
336.58 | 313.00 | 331.10 | 1,689,019 |
| 05 Aug 22 |
336.88000 +23.38 |
344.52 | 311.04 | 314.60 | 1,789,650 |
| 04 Aug 22 |
313.50000 +3.52 |
320.80 | 304.00 | 310.07 | 972,152 |
| 03 Aug 22 |
309.98001 +21.58 |
330.00 | 289.95 | 289.95 | 1,968,070 |
| 02 Aug 22 |
288.39999 +0.40 |
300.00 | 281.68 | 287.84 | 1,208,115 |
| 01 Aug 22 |
288.00000 +9.00 |
293.59 | 265.00 | 279.87 | 1,109,125 |
| 29 Jul 22 |
279.00000 -7.33 |
286.35 | 275.02 | 286.35 | 735,595 |
| 28 Jul 22 |
286.32999 +8.53 |
289.80 | 279.50 | 280.20 | 960,297 |
| 27 Jul 22 |
277.79999 -0.83 |
281.58 | 273.10 | 278.91 | 575,903 |
| 26 Jul 22 |
278.63000 -1.87 |
284.86 | 270.64 | 281.42 | 764,525 |
| 25 Jul 22 |
280.50000 +1.82 |
284.57 | 273.98 | 277.98 | 755,108 |
| 22 Jul 22 |
278.67999 -3.92 |
291.93 | 275.16 | 289.00 | 1,311,612 |
| 21 Jul 22 |
282.60001 +9.84 |
290.88 | 270.82 | 270.82 | 1,625,553 |
| 20 Jul 22 |
272.76001 -1.85 |
286.00 | 268.59 | 277.00 | 767,159 |
| 19 Jul 22 |
274.60999 -10.29 |
282.26 | 274.02 | 282.10 | 721,882 |
| 18 Jul 22 |
284.89999 +4.02 |
284.90 | 273.00 | 279.50 | 1,163,854 |
| 15 Jul 22 |
280.88000 +5.89 |
283.80 | 273.01 | 274.33 | 1,136,473 |
| 14 Jul 22 |
274.98999 +13.84 |
279.77 | 260.73 | 260.73 | 1,130,385 |
| 13 Jul 22 |
261.14999 -3.94 |
266.63 | 256.22 | 262.66 | 1,328,064 |
| 12 Jul 22 |
265.09000 -22.51 |
295.00 | 264.00 | 285.25 | 1,957,629 |
| 11 Jul 22 |
287.60001 +14.59 |
289.50 | 271.05 | 271.50 | 1,431,033 |
| 08 Jul 22 |
273.01001 -2.30 |
289.50 | 273.01 | 275.00 | 1,140,295 |
| 07 Jul 22 |
275.31000 +5.31 |
279.00 | 264.43 | 271.01 | 1,302,784 |
| 06 Jul 22 |
270.00000 +6.01 |
280.75 | 260.03 | 261.00 | 1,721,124 |
| 05 Jul 22 |
263.98999 +16.49 |
264.00 | 249.22 | 251.50 | 1,626,755 |
| 04 Jul 22 |
247.50000 -5.01 |
251.29 | 240.34 | 250.50 | 1,967,709 |
| 01 Jul 22 |
252.50999 +4.11 |
262.32 | 243.80 | 246.66 | 1,766,965 |
| 30 Jun 22 |
248.39999 +14.29 |
250.00 | 232.01 | 235.44 | 1,941,006 |
| 29 Jun 22 |
234.11000 -8.87 |
247.53 | 234.00 | 239.00 | 2,062,882 |
| 28 Jun 22 |
242.98000 -3.28 |
249.81 | 232.00 | 247.27 | 3,067,842 |
| 27 Jun 22 |
246.25999 -4.74 |
253.48 | 242.66 | 251.50 | 1,819,511 |
| 24 Jun 22 |
251.00000 -9.00 |
262.84 | 249.35 | 257.25 | 1,862,368 |
| 23 Jun 22 |
260.00000 +5.40 |
264.51 | 251.08 | 254.70 | 2,458,488 |
| 22 Jun 22 |
254.60001 +5.31 |
261.50 | 247.16 | 248.00 | 2,661,298 |
| 21 Jun 22 |
249.28999 +27.79 |
258.30 | 217.80 | 219.00 | 3,966,108 |
| 20 Jun 22 |
221.50000 -8.31 |
235.58 | 221.50 | 229.54 | 2,509,019 |
| 17 Jun 22 |
229.81000 -1.62 |
235.35 | 223.42 | 226.99 | 2,083,700 |
| 16 Jun 22 |
231.42999 +5.43 |
241.00 | 225.16 | 225.95 | 2,481,031 |
| 15 Jun 22 |
226.00000 -2.66 |
237.77 | 223.00 | 226.00 | 2,913,558 |
| 14 Jun 22 |
228.66000 -3.31 |
232.88 | 214.00 | 227.00 | 3,970,946 |
| 13 Jun 22 |
231.97000 -6.53 |
235.80 | 223.00 | 235.65 | 4,081,586 |
| 10 Jun 22 |
238.50000 +11.91 |
244.03 | 220.57 | 228.00 | 5,350,699 |
| 09 Jun 22 |
226.59000 +2.49 |
236.61 | 222.23 | 226.23 | 8,024,887 |
| 08 Jun 22 |
224.10001 +0.00 |
246.60 | 218.86 | 235.00 | 15,509,652 |
Empyrean Technology Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
208.17999 -6.85 |
218.24 | 208.00 | 215.98 | 8,508,410 |
| 21 Oct 26 |
215.03000 -3.48 |
224.51 | 213.50 | 222.98 | 7,524,730 |
| 20 Oct 26 |
218.50999 -11.05 |
232.55 | 215.55 | 225.02 | 11,349,490 |
| 19 Oct 26 |
229.56000 -18.32 |
247.80 | 229.00 | 247.80 | 11,307,719 |
| 16 Oct 26 |
247.88000 +4.28 |
255.80 | 240.11 | 245.00 | 10,752,224 |
| 15 Oct 26 |
243.60001 +13.93 |
244.88 | 215.02 | 225.02 | 12,317,539 |
| 14 Oct 26 |
229.67000 -3.48 |
238.78 | 228.00 | 231.11 | 6,431,342 |
| 13 Oct 26 |
233.14999 +4.15 |
238.32 | 217.51 | 226.53 | 9,736,504 |
| 12 Oct 26 |
229.00000 +3.63 |
235.32 | 220.11 | 222.02 | 9,030,251 |
| 09 Oct 26 |
225.37000 +3.07 |
227.64 | 213.01 | 220.00 | 10,479,356 |
| 08 Oct 26 |
222.30000 -5.13 |
230.58 | 220.16 | 228.85 | 7,388,299 |
| 30 Sep 26 |
227.42999 -5.57 |
238.97 | 226.00 | 235.00 | 6,576,531 |
| 29 Sep 26 |
233.00000 -1.24 |
235.79 | 227.60 | 235.00 | 8,102,709 |
| 28 Sep 26 |
234.24001 -12.93 |
248.86 | 233.01 | 246.88 | 9,026,402 |
| 24 Sep 26 |
247.17000 -6.84 |
255.13 | 246.00 | 252.60 | 5,173,038 |
| 23 Sep 26 |
254.00999 -0.94 |
257.83 | 253.01 | 256.08 | 4,948,105 |
| 22 Sep 26 |
254.95000 -2.65 |
263.50 | 254.00 | 261.11 | 8,026,563 |
| 21 Sep 26 |
257.60001 -5.83 |
268.88 | 255.57 | 263.98 | 10,944,895 |
| 18 Sep 26 |
263.42999 -1.57 |
275.71 | 252.99 | 270.00 | 16,246,670 |
| 17 Sep 26 |
265.00000 -1.47 |
269.76 | 262.00 | 266.00 | 7,268,591 |
| 16 Sep 26 |
266.47000 +10.97 |
268.00 | 255.57 | 257.00 | 11,886,621 |
| 15 Sep 26 |
255.50000 +20.33 |
261.45 | 232.69 | 233.52 | 10,890,388 |
| 14 Sep 26 |
235.17000 -1.94 |
238.50 | 231.00 | 233.40 | 4,994,388 |
| 11 Sep 26 |
237.11000 -6.65 |
244.70 | 230.36 | 243.50 | 7,626,210 |
| 10 Sep 26 |
243.75999 +3.46 |
246.38 | 235.41 | 238.60 | 5,487,778 |
| 09 Sep 26 |
240.30000 -1.70 |
246.84 | 239.40 | 246.84 | 4,920,006 |
| 08 Sep 26 |
242.00000 -4.20 |
248.88 | 241.11 | 246.89 | 5,593,463 |
| 07 Sep 26 |
246.20000 +2.71 |
252.85 | 240.11 | 245.01 | 8,207,720 |
| 04 Sep 26 |
243.49001 -6.76 |
257.84 | 241.30 | 254.63 | 6,849,211 |
| 03 Sep 26 |
250.25000 -0.13 |
254.67 | 249.36 | 252.11 | 5,033,961 |
| 02 Sep 26 |
250.38000 -3.50 |
254.00 | 245.00 | 249.10 | 5,941,791 |
| 01 Sep 26 |
253.88000 -6.76 |
263.47 | 252.00 | 259.95 | 6,495,055 |
| 31 Aug 26 |
260.64001 +0.12 |
261.70 | 248.90 | 254.60 | 8,483,515 |
| 28 Aug 26 |
260.51999 -6.58 |
272.00 | 260.20 | 264.00 | 6,053,389 |
| 27 Aug 26 |
267.10001 +4.92 |
272.24 | 260.36 | 263.88 | 8,313,856 |
| 26 Aug 26 |
262.17999 -0.32 |
266.48 | 255.55 | 262.00 | 6,794,556 |
| 25 Aug 26 |
262.50000 -4.16 |
268.18 | 254.07 | 264.07 | 8,760,312 |
| 24 Aug 26 |
266.66000 -5.04 |
275.00 | 261.00 | 273.00 | 8,175,642 |
| 21 Aug 26 |
271.70001 -8.80 |
280.50 | 268.76 | 278.35 | 7,994,935 |
| 20 Aug 26 |
280.50000 +8.96 |
283.50 | 271.55 | 275.00 | 9,464,907 |
| 19 Aug 26 |
271.54001 -17.14 |
288.59 | 266.00 | 280.00 | 13,512,598 |
| 18 Aug 26 |
288.67999 +11.24 |
289.35 | 274.06 | 277.34 | 11,751,057 |
| 17 Aug 26 |
277.44000 +14.02 |
278.93 | 258.80 | 263.42 | 11,177,601 |
| 14 Aug 26 |
263.42001 +0.43 |
268.33 | 258.80 | 266.90 | 8,645,012 |
| 13 Aug 26 |
262.98999 -10.34 |
279.00 | 262.00 | 276.01 | 10,808,392 |
| 12 Aug 26 |
273.32999 +5.00 |
273.60 | 265.38 | 269.91 | 11,088,197 |
| 11 Aug 26 |
268.32999 +4.80 |
278.50 | 258.23 | 258.31 | 16,133,669 |
| 10 Aug 26 |
263.53000 +4.23 |
272.85 | 255.00 | 259.30 | 12,557,436 |
| 07 Aug 26 |
259.29999 +14.70 |
261.50 | 240.80 | 244.57 | 14,879,831 |
| 06 Aug 26 |
244.60001 +1.60 |
250.00 | 230.20 | 235.00 | 15,473,089 |
| 05 Aug 26 |
243.00000 +14.89 |
247.00 | 223.50 | 225.00 | 20,346,924 |
| 04 Aug 26 |
228.11000 +1.12 |
236.16 | 222.50 | 227.36 | 17,024,504 |
| 03 Aug 26 |
226.99001 -29.99 |
249.60 | 222.20 | 248.00 | 20,430,700 |
| 31 Jul 26 |
256.98001 -11.30 |
300.68 | 255.11 | 300.00 | 22,790,600 |
| 30 Jul 26 |
268.28000 -0.42 |
283.99 | 247.06 | 262.00 | 20,370,224 |
| 29 Jul 26 |
268.70001 +10.70 |
268.76 | 236.46 | 258.12 | 19,280,536 |
| 28 Jul 26 |
258.00000 -13.50 |
273.00 | 256.01 | 269.36 | 14,565,607 |
| 27 Jul 26 |
271.50000 +7.60 |
278.88 | 252.50 | 261.28 | 14,947,018 |
| 24 Jul 26 |
263.89999 +5.35 |
277.25 | 250.00 | 253.77 | 15,514,404 |
| 23 Jul 26 |
258.54999 -14.45 |
279.87 | 255.01 | 275.13 | 15,152,611 |
| 22 Jul 26 |
273.00000 -0.56 |
284.11 | 260.01 | 265.00 | 21,594,720 |
| 21 Jul 26 |
273.56000 +45.59 |
273.56 | 216.00 | 235.00 | 22,365,264 |
| 20 Jul 26 |
227.97000 -13.70 |
252.99 | 221.02 | 247.00 | 19,028,548 |
| 17 Jul 26 |
241.67000 -16.76 |
265.50 | 240.88 | 258.43 | 19,779,120 |
| 16 Jul 26 |
258.42999 -31.55 |
287.99 | 257.00 | 282.49 | 16,142,481 |
| 15 Jul 26 |
289.98001 -19.02 |
316.60 | 282.83 | 313.00 | 17,774,452 |
| 14 Jul 26 |
309.00000 -16.51 |
331.97 | 285.11 | 315.00 | 25,376,606 |
| 13 Jul 26 |
325.51001 +0.91 |
338.75 | 314.05 | 314.05 | 19,561,108 |
| 10 Jul 26 |
324.60001 -19.40 |
374.85 | 324.00 | 342.92 | 22,505,672 |
| 09 Jul 26 |
344.00000 +49.00 |
348.00 | 292.51 | 300.00 | 19,165,076 |
| 08 Jul 26 |
295.00000 +19.00 |
298.00 | 262.50 | 276.00 | 18,745,452 |
| 07 Jul 26 |
276.00000 +7.00 |
284.84 | 259.46 | 262.05 | 16,795,798 |
| 06 Jul 26 |
269.00000 +1.50 |
277.74 | 256.00 | 272.00 | 17,306,854 |
| 03 Jul 26 |
267.50000 -13.50 |
279.66 | 259.00 | 272.57 | 22,536,900 |
| 02 Jul 26 |
281.00000 -49.00 |
312.93 | 275.98 | 307.86 | 24,415,196 |
| 01 Jul 26 |
330.00000 +7.82 |
356.64 | 320.00 | 322.19 | 19,006,128 |
| 30 Jun 26 |
322.17999 +5.86 |
332.55 | 303.01 | 330.00 | 20,738,682 |
| 29 Jun 26 |
316.32001 +52.72 |
316.32 | 264.20 | 264.93 | 18,324,882 |
| 26 Jun 26 |
263.60001 +11.10 |
265.99 | 246.20 | 250.00 | 13,601,110 |
| 25 Jun 26 |
252.50000 +10.01 |
257.96 | 244.26 | 248.00 | 13,302,745 |
| 24 Jun 26 |
242.49001 +11.48 |
246.00 | 228.00 | 230.52 | 13,306,897 |
| 23 Jun 26 |
231.00999 -4.09 |
240.79 | 225.01 | 231.82 | 12,627,895 |
| 22 Jun 26 |
235.10001 +8.24 |
237.50 | 223.35 | 230.50 | 16,679,892 |
| 18 Jun 26 |
226.86000 +4.55 |
232.33 | 220.45 | 225.06 | 16,050,621 |
| 17 Jun 26 |
222.31000 +21.13 |
222.88 | 196.00 | 196.00 | 19,898,678 |
| 16 Jun 26 |
201.17999 +1.85 |
205.50 | 193.88 | 200.00 | 14,965,704 |
| 15 Jun 26 |
199.33000 +15.33 |
200.68 | 183.00 | 186.00 | 17,467,790 |
| 12 Jun 26 |
184.00000 -2.74 |
198.89 | 183.20 | 193.68 | 19,278,338 |
| 11 Jun 26 |
186.74001 +4.52 |
192.80 | 180.00 | 180.31 | 14,271,576 |
| 10 Jun 26 |
182.22000 -72.98 |
189.48 | 178.56 | 180.00 | 14,286,012 |
| 09 Jun 26 |
255.20000 +14.89 |
255.90 | 243.19 | 246.00 | 8,378,579 |
| 08 Jun 26 |
240.31000 -7.69 |
248.88 | 233.56 | 235.01 | 7,606,779 |
| 05 Jun 26 |
248.00000 -7.08 |
257.96 | 245.00 | 251.00 | 8,161,504 |
| 04 Jun 26 |
255.08000 +7.22 |
258.52 | 243.00 | 243.65 | 8,516,258 |
| 03 Jun 26 |
247.86000 +3.10 |
256.56 | 241.66 | 245.50 | 10,092,710 |
| 02 Jun 26 |
244.75999 +0.06 |
249.98 | 238.18 | 245.00 | 8,413,999 |
| 01 Jun 26 |
244.70000 -16.59 |
261.00 | 242.80 | 261.00 | 11,537,512 |
| 29 May 26 |
261.29001 -13.21 |
279.50 | 256.88 | 275.00 | 13,010,066 |
| 28 May 26 |
274.50000 -7.48 |
282.86 | 270.07 | 280.66 | 12,942,127 |
| 27 May 26 |
281.98001 -12.84 |
302.91 | 281.08 | 291.20 | 11,531,103 |
| 26 May 26 |
294.82001 -0.18 |
301.44 | 283.33 | 293.48 | 13,511,166 |
| 25 May 26 |
295.00000 +18.72 |
304.68 | 265.00 | 274.92 | 14,074,076 |
| 22 May 26 |
276.28000 -3.72 |
289.96 | 268.00 | 283.89 | 13,127,318 |
| 21 May 26 |
280.00000 -18.00 |
312.99 | 280.00 | 302.20 | 16,018,912 |
| 20 May 26 |
298.00000 +20.40 |
301.69 | 281.00 | 281.00 | 12,512,747 |
| 19 May 26 |
277.60001 +4.60 |
282.10 | 263.00 | 272.15 | 11,751,739 |
| 18 May 26 |
273.00000 +5.49 |
286.68 | 267.00 | 272.85 | 15,409,651 |
| 15 May 26 |
267.51001 +17.01 |
288.68 | 248.69 | 253.00 | 15,898,128 |
| 14 May 26 |
250.50000 -0.21 |
257.38 | 240.17 | 250.92 | 9,768,886 |
| 13 May 26 |
250.71001 +15.57 |
256.60 | 223.89 | 225.00 | 15,697,074 |
| 12 May 26 |
235.14000 +28.25 |
238.00 | 203.13 | 206.30 | 15,392,410 |
| 11 May 26 |
206.89000 +10.95 |
211.00 | 197.97 | 199.03 | 8,159,833 |
| 08 May 26 |
195.94000 -4.69 |
199.19 | 191.98 | 198.00 | 5,938,398 |
| 07 May 26 |
200.63000 +7.31 |
202.23 | 194.21 | 194.94 | 7,239,231 |
| 06 May 26 |
193.32001 -4.11 |
207.99 | 193.00 | 205.87 | 10,889,568 |
| 30 Apr 26 |
197.42999 +4.23 |
199.60 | 192.14 | 192.14 | 8,153,590 |
| 29 Apr 26 |
193.20000 -1.24 |
197.89 | 187.00 | 194.32 | 6,738,294 |
| 28 Apr 26 |
194.44000 +0.44 |
202.99 | 189.20 | 193.66 | 7,031,340 |
| 27 Apr 26 |
194.00000 +10.57 |
197.25 | 183.37 | 187.09 | 8,819,309 |
| 24 Apr 26 |
183.42999 -0.95 |
188.37 | 180.00 | 183.98 | 6,148,382 |
| 23 Apr 26 |
184.38000 -7.30 |
189.30 | 182.65 | 186.50 | 5,736,956 |
| 22 Apr 26 |
191.67999 +1.49 |
192.66 | 186.80 | 190.50 | 4,442,666 |
| 21 Apr 26 |
190.19000 +1.10 |
192.55 | 186.00 | 187.06 | 4,180,868 |
| 20 Apr 26 |
189.09000 -0.03 |
191.00 | 183.03 | 187.70 | 4,403,998 |
| 17 Apr 26 |
189.12000 -0.38 |
190.12 | 183.00 | 189.00 | 4,179,386 |
| 16 Apr 26 |
189.50000 +6.01 |
191.38 | 182.50 | 185.40 | 5,719,386 |
| 15 Apr 26 |
183.49001 -0.36 |
189.30 | 182.08 | 186.00 | 6,118,117 |
| 14 Apr 26 |
183.85001 +4.76 |
186.77 | 181.02 | 181.28 | 4,542,927 |
| 13 Apr 26 |
179.09000 -4.41 |
183.77 | 178.47 | 181.67 | 4,112,336 |
| 10 Apr 26 |
183.50000 +1.36 |
189.50 | 183.30 | 185.00 | 4,042,191 |
| 09 Apr 26 |
182.14000 +3.58 |
186.68 | 175.66 | 176.66 | 4,697,173 |
| 08 Apr 26 |
178.56000 +10.64 |
178.74 | 172.32 | 174.00 | 4,219,939 |
| 07 Apr 26 |
167.92000 -2.55 |
173.05 | 167.18 | 171.00 | 3,207,651 |
| 03 Apr 26 |
170.47000 -1.43 |
175.32 | 169.00 | 172.91 | 2,506,473 |
| 02 Apr 26 |
171.89999 -3.24 |
175.89 | 170.60 | 175.00 | 2,845,713 |
| 01 Apr 26 |
175.14000 +1.14 |
179.99 | 174.33 | 179.00 | 3,791,852 |
| 31 Mar 26 |
174.00000 -7.90 |
181.91 | 174.00 | 180.51 | 4,675,528 |
| 30 Mar 26 |
181.89999 +11.02 |
185.33 | 168.02 | 169.00 | 6,781,418 |
| 27 Mar 26 |
170.88000 +6.70 |
172.50 | 161.88 | 163.35 | 4,054,805 |
| 26 Mar 26 |
164.17999 -2.62 |
167.80 | 163.64 | 166.05 | 2,980,267 |
| 25 Mar 26 |
166.80000 +1.96 |
172.88 | 163.88 | 166.88 | 4,353,976 |
| 24 Mar 26 |
164.84000 +2.46 |
166.57 | 159.69 | 165.00 | 4,462,535 |
| 23 Mar 26 |
162.38000 -7.92 |
168.23 | 160.62 | 168.23 | 6,869,424 |
| 20 Mar 26 |
170.30000 +0.79 |
175.10 | 169.69 | 170.50 | 3,866,647 |
| 19 Mar 26 |
169.50999 -5.61 |
173.99 | 169.43 | 173.05 | 3,611,350 |
| 18 Mar 26 |
175.12000 +3.93 |
176.57 | 170.17 | 172.00 | 3,648,055 |
| 17 Mar 26 |
171.19000 -1.91 |
179.80 | 170.80 | 174.55 | 5,177,281 |
| 16 Mar 26 |
173.10001 +1.57 |
174.50 | 166.60 | 171.74 | 4,643,386 |
| 13 Mar 26 |
171.53000 -1.13 |
175.10 | 169.27 | 169.27 | 4,098,391 |
| 12 Mar 26 |
172.66000 -2.71 |
178.69 | 170.20 | 175.95 | 3,512,022 |
| 11 Mar 26 |
175.37000 -1.65 |
177.47 | 173.00 | 176.46 | 3,640,855 |
| 10 Mar 26 |
177.02000 +4.01 |
179.75 | 176.00 | 176.01 | 4,398,569 |
| 09 Mar 26 |
173.00999 -5.41 |
176.82 | 168.08 | 170.00 | 6,744,942 |
| 06 Mar 26 |
178.42000 +0.69 |
188.36 | 177.00 | 177.13 | 4,470,991 |
| 05 Mar 26 |
177.73000 -0.68 |
185.94 | 175.43 | 182.35 | 4,688,918 |
| 04 Mar 26 |
178.41000 -2.58 |
183.08 | 177.37 | 179.60 | 3,538,371 |
| 03 Mar 26 |
180.99001 -11.01 |
194.90 | 180.20 | 192.96 | 5,059,267 |
| 02 Mar 26 |
192.00000 -1.82 |
198.18 | 186.50 | 187.00 | 3,709,527 |
| 27 Feb 26 |
193.82001 -2.82 |
196.62 | 191.88 | 195.12 | 3,503,170 |
| 26 Feb 26 |
196.64000 -1.34 |
200.46 | 191.90 | 199.01 | 5,032,911 |
| 25 Feb 26 |
197.98000 +9.24 |
200.88 | 187.62 | 189.11 | 6,580,167 |
| 24 Feb 26 |
188.74001 +3.13 |
190.44 | 181.68 | 185.52 | 4,116,386 |
| 13 Feb 26 |
185.61000 +2.52 |
189.60 | 180.10 | 183.00 | 4,134,951 |
| 12 Feb 26 |
183.09000 +1.74 |
184.00 | 180.28 | 182.93 | 2,865,650 |
| 11 Feb 26 |
181.35001 +0.65 |
184.50 | 179.40 | 181.01 | 3,400,422 |
| 10 Feb 26 |
180.70000 +0.02 |
182.50 | 178.00 | 180.58 | 2,624,968 |
| 09 Feb 26 |
180.67999 +1.36 |
184.89 | 180.11 | 183.00 | 3,168,796 |
| 06 Feb 26 |
179.32001 -1.86 |
184.68 | 178.05 | 181.00 | 3,533,230 |
| 05 Feb 26 |
181.17999 +0.08 |
183.98 | 176.00 | 178.00 | 3,733,579 |
| 04 Feb 26 |
181.10001 -2.41 |
185.60 | 179.10 | 181.87 | 4,084,309 |
| 03 Feb 26 |
183.50999 +6.51 |
184.89 | 178.77 | 181.00 | 4,757,155 |
| 02 Feb 26 |
177.00000 -11.88 |
188.02 | 176.35 | 187.97 | 7,631,796 |
| 30 Jan 26 |
188.88000 -3.12 |
195.70 | 186.50 | 194.00 | 5,127,941 |
| 29 Jan 26 |
192.00000 -4.00 |
197.86 | 191.54 | 195.36 | 5,478,521 |
| 28 Jan 26 |
196.00000 -2.52 |
201.94 | 194.37 | 200.35 | 5,283,796 |
| 27 Jan 26 |
198.52000 +5.22 |
202.00 | 191.20 | 193.50 | 5,606,561 |
| 26 Jan 26 |
193.30000 -5.08 |
198.48 | 190.28 | 195.19 | 5,584,036 |
| 23 Jan 26 |
198.38000 +3.00 |
199.90 | 189.01 | 195.35 | 6,656,646 |
| 22 Jan 26 |
195.38000 +2.16 |
199.00 | 192.50 | 197.35 | 5,230,274 |
| 21 Jan 26 |
193.22000 +0.22 |
199.00 | 190.02 | 191.48 | 6,173,754 |
| 20 Jan 26 |
193.00000 -0.37 |
195.79 | 189.11 | 192.00 | 6,496,308 |
| 19 Jan 26 |
193.37000 -2.13 |
200.80 | 192.60 | 198.30 | 6,821,724 |
| 16 Jan 26 |
195.50000 +13.94 |
196.66 | 183.30 | 185.08 | 12,368,369 |
| 15 Jan 26 |
181.56000 +2.54 |
183.20 | 175.17 | 177.98 | 7,087,306 |
| 14 Jan 26 |
179.02000 +5.40 |
186.50 | 170.00 | 170.62 | 8,236,092 |
| 13 Jan 26 |
173.62000 -4.38 |
181.01 | 170.18 | 176.75 | 7,129,475 |
| 12 Jan 26 |
178.00000 +3.15 |
182.58 | 174.50 | 174.50 | 7,055,032 |
| 09 Jan 26 |
174.85001 +0.97 |
179.80 | 170.21 | 173.60 | 6,529,211 |
| 08 Jan 26 |
173.88000 -0.12 |
177.00 | 170.58 | 172.00 | 8,318,932 |
| 07 Jan 26 |
174.00000 +10.93 |
174.99 | 164.00 | 167.00 | 10,666,981 |
| 06 Jan 26 |
163.07001 +6.55 |
170.28 | 155.02 | 156.45 | 9,523,605 |
| 05 Jan 26 |
156.52000 +6.44 |
159.38 | 151.09 | 151.43 | 7,147,396 |
| 31 Dec 25 |
150.08000 -2.77 |
157.18 | 149.51 | 155.88 | 4,997,624 |
| 30 Dec 25 |
152.85001 -1.01 |
156.88 | 151.68 | 154.43 | 4,095,649 |
| 29 Dec 25 |
153.86000 -4.02 |
158.20 | 151.67 | 157.47 | 5,143,981 |
| 26 Dec 25 |
157.88000 +0.88 |
158.87 | 155.79 | 156.40 | 4,646,533 |
| 25 Dec 25 |
157.00000 +1.00 |
158.33 | 153.38 | 156.27 | 4,842,890 |
| 24 Dec 25 |
156.00000 -3.80 |
159.97 | 154.50 | 159.80 | 5,617,166 |
| 23 Dec 25 |
159.80000 +3.10 |
161.01 | 154.90 | 156.00 | 7,842,615 |
| 22 Dec 25 |
156.70000 +4.60 |
158.20 | 151.24 | 152.15 | 7,764,878 |
| 19 Dec 25 |
152.10001 -2.63 |
158.49 | 151.38 | 154.80 | 6,652,216 |
| 18 Dec 25 |
154.73000 -4.23 |
158.60 | 153.73 | 157.55 | 5,388,491 |
| 17 Dec 25 |
158.96001 +3.96 |
159.21 | 152.14 | 157.02 | 5,905,888 |
| 16 Dec 25 |
155.00000 -0.31 |
159.39 | 151.40 | 153.86 | 6,488,271 |
| 15 Dec 25 |
155.31000 -0.69 |
159.57 | 153.05 | 155.01 | 7,257,075 |
| 12 Dec 25 |
156.00000 +6.60 |
156.32 | 146.34 | 152.63 | 10,219,828 |
| 11 Dec 25 |
149.39999 +4.77 |
155.68 | 146.20 | 146.20 | 8,466,991 |
| 10 Dec 25 |
144.63000 -0.47 |
145.96 | 141.10 | 145.27 | 3,416,281 |
| 09 Dec 25 |
145.10001 +2.13 |
147.00 | 141.02 | 141.07 | 5,620,598 |
| 08 Dec 25 |
142.97000 +2.47 |
144.50 | 140.30 | 142.05 | 6,457,582 |
| 05 Dec 25 |
140.50000 +1.50 |
141.09 | 135.88 | 137.80 | 5,379,904 |
| 04 Dec 25 |
139.00000 +5.04 |
140.52 | 132.99 | 133.00 | 5,374,627 |
| 03 Dec 25 |
133.96001 -3.27 |
137.46 | 133.69 | 137.05 | 3,548,967 |
| 02 Dec 25 |
137.23000 +0.21 |
138.23 | 135.89 | 136.07 | 4,138,307 |
| 01 Dec 25 |
137.02000 +2.02 |
137.47 | 134.64 | 135.50 | 6,374,608 |
| 28 Nov 25 |
135.00000 +4.99 |
137.44 | 128.68 | 129.63 | 8,585,368 |
| 27 Nov 25 |
130.00999 +0.76 |
133.33 | 129.41 | 129.41 | 4,822,817 |
| 26 Nov 25 |
129.25000 +1.22 |
130.98 | 126.80 | 127.80 | 5,239,938 |
| 25 Nov 25 |
128.03000 +0.67 |
129.33 | 127.39 | 128.88 | 4,064,291 |
| 24 Nov 25 |
127.36000 +0.56 |
129.28 | 126.02 | 128.00 | 3,973,480 |
| 21 Nov 25 |
126.80000 -4.75 |
132.34 | 126.18 | 130.33 | 5,155,485 |
| 20 Nov 25 |
131.55000 -3.15 |
135.68 | 131.11 | 134.00 | 4,309,215 |
| 19 Nov 25 |
134.70000 -1.70 |
138.30 | 134.34 | 135.41 | 3,237,616 |
| 18 Nov 25 |
136.39999 +3.54 |
139.36 | 131.89 | 131.99 | 6,134,950 |
| 17 Nov 25 |
132.86000 -4.64 |
139.77 | 131.91 | 139.77 | 6,387,037 |
| 14 Nov 25 |
137.50000 -2.20 |
142.30 | 135.88 | 137.90 | 4,065,201 |
| 13 Nov 25 |
139.70000 +0.25 |
144.79 | 138.50 | 139.40 | 4,942,209 |
| 12 Nov 25 |
139.45000 -0.97 |
141.20 | 136.33 | 139.00 | 5,356,436 |
| 11 Nov 25 |
140.42000 -3.05 |
149.23 | 140.00 | 145.06 | 6,598,173 |
| 10 Nov 25 |
143.47000 +4.22 |
147.90 | 139.00 | 139.00 | 10,284,176 |
| 07 Nov 25 |
139.25000 -1.43 |
141.00 | 138.42 | 139.00 | 4,484,741 |
| 06 Nov 25 |
140.67999 +3.68 |
142.00 | 137.26 | 137.80 | 7,638,480 |
| 05 Nov 25 |
137.00000 -1.80 |
138.47 | 134.74 | 135.74 | 4,928,684 |
| 04 Nov 25 |
138.80000 +4.87 |
142.20 | 133.25 | 134.27 | 10,083,133 |
| 03 Nov 25 |
133.92999 -3.41 |
137.33 | 130.30 | 135.79 | 8,893,089 |
| 31 Oct 25 |
137.34000 -9.53 |
142.00 | 137.00 | 141.64 | 11,528,131 |
| 30 Oct 25 |
146.87000 -3.42 |
152.50 | 146.43 | 150.33 | 6,822,112 |
| 29 Oct 25 |
150.28999 +0.46 |
150.60 | 146.00 | 147.88 | 7,818,516 |
| 28 Oct 25 |
149.83000 -0.98 |
153.81 | 148.00 | 149.62 | 7,302,000 |
| 27 Oct 25 |
150.81000 +3.46 |
153.13 | 147.55 | 150.00 | 10,168,439 |
| 24 Oct 25 |
147.35001 +4.61 |
147.93 | 143.80 | 144.11 | 11,746,418 |
| 23 Oct 25 |
142.74001 +1.05 |
143.79 | 139.84 | 141.60 | 5,336,878 |
| 22 Oct 25 |
141.69000 -1.31 |
144.44 | 139.61 | 142.00 | 6,217,645 |
| 21 Oct 25 |
143.00000 +1.12 |
144.66 | 142.20 | 143.00 | 6,679,761 |
| 20 Oct 25 |
141.88000 -0.22 |
146.68 | 140.89 | 144.88 | 6,592,590 |
| 17 Oct 25 |
142.10001 -7.27 |
149.00 | 142.00 | 148.79 | 8,792,088 |
| 16 Oct 25 |
149.37000 -0.90 |
153.85 | 148.46 | 149.01 | 6,842,856 |
| 15 Oct 25 |
150.27000 +0.77 |
152.07 | 147.00 | 149.94 | 9,905,893 |
| 14 Oct 25 |
149.50000 -17.23 |
169.99 | 149.00 | 169.88 | 16,354,998 |
| 13 Oct 25 |
166.73000 +2.73 |
166.99 | 155.00 | 155.00 | 12,194,222 |
| 10 Oct 25 |
164.00000 +1.80 |
165.99 | 157.34 | 158.82 | 12,483,731 |
| 09 Oct 25 |
162.20000 -3.00 |
171.32 | 161.11 | 167.20 | 14,448,172 |
| 30 Sep 25 |
165.20000 -2.67 |
171.60 | 162.70 | 166.00 | 12,309,023 |
| 29 Sep 25 |
167.87000 +4.67 |
168.86 | 157.30 | 164.00 | 14,543,007 |
| 26 Sep 25 |
163.20000 +6.04 |
169.88 | 155.80 | 157.00 | 15,149,339 |
| 25 Sep 25 |
157.16000 +2.16 |
160.93 | 151.84 | 153.72 | 15,095,690 |
| 24 Sep 25 |
155.00000 +18.03 |
164.00 | 136.36 | 137.59 | 21,925,432 |
| 23 Sep 25 |
136.97000 +5.69 |
137.30 | 132.28 | 133.40 | 15,728,558 |
| 22 Sep 25 |
131.28000 +0.59 |
132.90 | 129.51 | 132.00 | 10,749,032 |
| 19 Sep 25 |
130.69000 +0.87 |
134.80 | 130.00 | 130.00 | 15,485,294 |
| 18 Sep 25 |
129.82001 +3.82 |
135.55 | 125.00 | 125.98 | 18,194,258 |
| 17 Sep 25 |
126.00000 +3.46 |
127.45 | 120.02 | 123.00 | 12,527,207 |
| 16 Sep 25 |
122.54000 +4.54 |
126.36 | 118.00 | 118.00 | 14,731,924 |
| 15 Sep 25 |
118.00000 -0.10 |
120.37 | 115.66 | 119.67 | 12,477,739 |
| 12 Sep 25 |
118.10000 +0.04 |
120.86 | 117.09 | 118.05 | 9,312,416 |
| 11 Sep 25 |
118.06000 +3.36 |
118.80 | 113.50 | 114.60 | 8,910,673 |
| 10 Sep 25 |
114.70000 -0.63 |
116.60 | 114.70 | 115.00 | 4,702,188 |
| 09 Sep 25 |
115.33000 -3.87 |
118.03 | 114.71 | 118.00 | 4,938,470 |
| 08 Sep 25 |
119.20000 +1.70 |
119.74 | 115.25 | 117.41 | 6,839,259 |
| 05 Sep 25 |
117.50000 +2.87 |
117.95 | 113.80 | 114.65 | 6,183,074 |
| 04 Sep 25 |
114.63000 -5.85 |
121.54 | 112.60 | 121.00 | 9,367,658 |
| 03 Sep 25 |
120.48000 -0.02 |
124.36 | 120.15 | 120.93 | 7,807,142 |
| 02 Sep 25 |
120.50000 -7.67 |
129.50 | 119.70 | 127.04 | 9,828,953 |
| 01 Sep 25 |
128.17000 +2.17 |
130.89 | 126.01 | 128.00 | 9,427,164 |
| 29 Aug 25 |
126.00000 -3.99 |
130.98 | 125.00 | 130.90 | 8,797,413 |
| 28 Aug 25 |
129.99001 +5.51 |
130.00 | 123.04 | 124.48 | 10,971,865 |
| 27 Aug 25 |
124.48000 -1.42 |
132.15 | 123.68 | 124.93 | 12,083,503 |
| 26 Aug 25 |
125.90000 +2.82 |
127.77 | 121.42 | 122.50 | 8,174,674 |
| 25 Aug 25 |
123.08000 -1.77 |
132.89 | 121.00 | 127.25 | 14,854,867 |
| 22 Aug 25 |
124.85000 +8.08 |
127.00 | 116.29 | 116.30 | 14,266,710 |
| 21 Aug 25 |
116.77000 +0.27 |
118.12 | 115.30 | 116.51 | 8,615,353 |
| 20 Aug 25 |
116.50000 +6.19 |
116.73 | 110.06 | 111.00 | 10,112,049 |
| 19 Aug 25 |
110.31000 -2.25 |
113.00 | 110.03 | 113.00 | 6,273,529 |
| 18 Aug 25 |
112.56000 +4.63 |
114.27 | 108.00 | 108.00 | 9,231,810 |
| 15 Aug 25 |
107.93000 +1.63 |
108.25 | 104.40 | 105.86 | 6,252,229 |
| 14 Aug 25 |
106.30000 -1.37 |
109.78 | 106.10 | 107.88 | 7,702,294 |
| 13 Aug 25 |
107.67000 +1.07 |
108.26 | 106.13 | 106.51 | 5,369,986 |
| 12 Aug 25 |
106.60000 -0.90 |
107.54 | 105.60 | 107.39 | 6,309,728 |
| 11 Aug 25 |
107.50000 -0.61 |
108.42 | 107.30 | 108.42 | 4,317,631 |
| 08 Aug 25 |
108.11000 -1.22 |
109.34 | 108.08 | 109.34 | 2,844,168 |
| 07 Aug 25 |
109.33000 +0.23 |
111.45 | 108.41 | 109.19 | 4,484,282 |
| 06 Aug 25 |
109.10000 +0.10 |
109.19 | 108.10 | 109.09 | 3,191,205 |
| 05 Aug 25 |
109.00000 +0.56 |
109.80 | 107.90 | 108.69 | 3,630,087 |
| 04 Aug 25 |
108.44000 -0.37 |
110.47 | 107.06 | 108.03 | 4,219,238 |
| 01 Aug 25 |
108.81000 -1.66 |
111.80 | 108.80 | 110.60 | 3,431,124 |
| 31 Jul 25 |
110.47000 -3.90 |
114.90 | 110.21 | 114.00 | 4,233,882 |
| 30 Jul 25 |
114.37000 -1.66 |
116.95 | 113.18 | 115.63 | 3,711,640 |
| 29 Jul 25 |
116.03000 +0.98 |
117.22 | 112.21 | 114.71 | 4,392,084 |
| 28 Jul 25 |
115.05000 -0.19 |
116.50 | 114.00 | 115.30 | 4,853,931 |
| 25 Jul 25 |
115.24000 +0.31 |
115.66 | 113.54 | 115.00 | 3,467,658 |
| 24 Jul 25 |
114.93000 -0.12 |
115.90 | 114.08 | 115.90 | 3,781,991 |
| 23 Jul 25 |
115.05000 +4.70 |
115.70 | 109.52 | 110.38 | 7,021,552 |
| 22 Jul 25 |
110.35000 +0.90 |
111.78 | 109.20 | 109.66 | 3,544,265 |
| 21 Jul 25 |
109.45000 -1.90 |
111.37 | 109.08 | 111.36 | 3,550,482 |
| 18 Jul 25 |
111.35000 +0.31 |
112.86 | 110.00 | 111.77 | 3,080,224 |
| 17 Jul 25 |
111.04000 -0.87 |
111.79 | 109.21 | 111.79 | 3,319,862 |
| 16 Jul 25 |
111.91000 -1.00 |
114.20 | 111.52 | 113.08 | 2,198,899 |
| 15 Jul 25 |
112.91000 +0.91 |
113.78 | 111.31 | 112.26 | 2,327,977 |
| 14 Jul 25 |
112.00000 -0.45 |
113.33 | 111.76 | 112.41 | 1,778,429 |
| 11 Jul 25 |
112.45000 +1.69 |
112.70 | 110.20 | 110.88 | 2,298,950 |
| 10 Jul 25 |
110.76000 -1.69 |
113.80 | 110.13 | 112.06 | 2,600,218 |
| 09 Jul 25 |
112.45000 +0.09 |
113.20 | 111.51 | 112.37 | 2,184,151 |
| 08 Jul 25 |
112.36000 -0.14 |
113.89 | 112.18 | 113.10 | 2,409,980 |
| 07 Jul 25 |
112.50000 +0.35 |
114.85 | 111.28 | 111.58 | 2,524,029 |
| 04 Jul 25 |
112.15000 +3.72 |
114.64 | 107.89 | 108.08 | 4,148,439 |
| 03 Jul 25 |
108.43000 -56.24 |
111.20 | 108.30 | 110.60 | 2,799,331 |
| 02 Jul 25 |
164.67000 -4.18 |
168.81 | 164.10 | 168.16 | 1,988,712 |
| 01 Jul 25 |
168.85001 +0.15 |
170.90 | 167.55 | 168.70 | 1,760,913 |
| 30 Jun 25 |
168.70000 +2.95 |
169.34 | 165.16 | 166.36 | 2,651,971 |
| 27 Jun 25 |
165.75000 +1.33 |
168.00 | 163.53 | 165.31 | 2,227,891 |
| 26 Jun 25 |
164.42000 -0.13 |
169.16 | 163.20 | 164.61 | 2,258,166 |
| 25 Jun 25 |
164.55000 -0.26 |
165.67 | 162.05 | 164.80 | 2,452,423 |
| 24 Jun 25 |
164.81000 +0.21 |
165.48 | 161.70 | 163.99 | 2,264,249 |
| 23 Jun 25 |
164.60001 +2.90 |
167.13 | 160.20 | 161.65 | 3,650,228 |
| 20 Jun 25 |
161.70000 +0.08 |
167.00 | 161.30 | 161.71 | 2,717,716 |
| 19 Jun 25 |
161.62000 +3.34 |
162.68 | 157.40 | 157.60 | 3,171,038 |
| 18 Jun 25 |
158.28000 +5.39 |
158.96 | 152.89 | 152.89 | 2,783,016 |
| 17 Jun 25 |
152.89000 -0.99 |
155.58 | 152.00 | 153.80 | 1,205,072 |
| 16 Jun 25 |
153.88000 +1.87 |
156.44 | 152.27 | 152.30 | 2,054,995 |
| 13 Jun 25 |
152.00999 +2.95 |
154.96 | 147.98 | 148.28 | 5,595,140 |
| 12 Jun 25 |
149.06000 -2.59 |
152.47 | 148.58 | 151.25 | 2,170,703 |
| 11 Jun 25 |
151.64999 -0.85 |
154.90 | 151.55 | 152.50 | 1,760,429 |
| 10 Jun 25 |
152.50000 -2.72 |
156.20 | 151.99 | 155.22 | 1,827,520 |
| 09 Jun 25 |
155.22000 -0.58 |
156.24 | 154.28 | 155.85 | 2,024,664 |
| 06 Jun 25 |
155.80000 +2.31 |
157.26 | 152.50 | 153.60 | 2,232,285 |
| 05 Jun 25 |
153.49001 +0.95 |
153.86 | 151.75 | 152.86 | 1,782,984 |
| 04 Jun 25 |
152.53999 -1.26 |
153.77 | 152.36 | 153.38 | 1,471,375 |
| 03 Jun 25 |
153.80000 +5.98 |
155.80 | 147.78 | 147.82 | 3,430,782 |
| 30 May 25 |
147.82001 -4.30 |
151.50 | 147.82 | 151.50 | 1,733,493 |
| 29 May 25 |
152.12000 +4.17 |
152.50 | 147.70 | 148.11 | 2,361,023 |
| 28 May 25 |
147.95000 -4.89 |
153.06 | 147.88 | 152.42 | 2,842,840 |
| 27 May 25 |
152.84000 -1.21 |
154.22 | 152.30 | 153.68 | 1,161,417 |
| 26 May 25 |
154.05000 +2.01 |
154.33 | 152.55 | 152.95 | 1,381,100 |
| 23 May 25 |
152.03999 -0.76 |
155.00 | 152.00 | 153.13 | 1,487,623 |
| 22 May 25 |
152.80000 -1.50 |
155.29 | 152.80 | 153.91 | 933,623 |
| 21 May 25 |
154.30000 -1.02 |
155.88 | 152.73 | 155.33 | 1,433,108 |
| 20 May 25 |
155.32001 -0.27 |
156.60 | 154.58 | 155.60 | 1,321,721 |
| 19 May 25 |
155.59000 +1.76 |
156.08 | 153.10 | 154.00 | 1,577,578 |
| 16 May 25 |
153.83000 -0.77 |
155.70 | 153.78 | 154.66 | 1,378,899 |
| 15 May 25 |
154.60001 -3.07 |
158.47 | 154.56 | 157.61 | 1,659,834 |
| 14 May 25 |
157.67000 -0.86 |
159.29 | 157.02 | 158.70 | 1,776,311 |
| 13 May 25 |
158.53000 -1.23 |
161.10 | 158.00 | 160.50 | 1,624,350 |
| 12 May 25 |
159.75999 +0.58 |
159.98 | 157.52 | 159.46 | 2,344,253 |
| 09 May 25 |
159.17999 -5.93 |
164.60 | 158.51 | 164.60 | 3,351,373 |
| 08 May 25 |
165.11000 -0.31 |
165.85 | 162.12 | 164.62 | 2,375,599 |
| 07 May 25 |
165.42000 -1.48 |
169.35 | 164.06 | 168.78 | 2,718,078 |
| 06 May 25 |
166.89999 +1.64 |
167.27 | 164.06 | 165.70 | 2,570,848 |
| 30 Apr 25 |
165.25999 -0.24 |
166.83 | 163.62 | 165.10 | 2,042,699 |
| 29 Apr 25 |
165.50000 -2.88 |
169.95 | 163.88 | 168.00 | 2,479,519 |
| 28 Apr 25 |
168.38000 -1.66 |
171.25 | 168.35 | 169.00 | 1,752,713 |
| 25 Apr 25 |
170.03999 +4.73 |
170.15 | 162.00 | 165.05 | 2,675,923 |
| 24 Apr 25 |
165.31000 -3.59 |
169.45 | 164.25 | 168.97 | 1,941,888 |
| 23 Apr 25 |
168.89999 -2.03 |
171.66 | 167.40 | 170.93 | 2,051,282 |
| 22 Apr 25 |
170.92999 +4.79 |
173.17 | 164.54 | 164.95 | 3,123,476 |
| 21 Apr 25 |
166.14000 +1.37 |
166.28 | 163.86 | 164.70 | 1,433,590 |
| 18 Apr 25 |
164.77000 -2.07 |
166.72 | 163.66 | 165.60 | 1,624,558 |
| 17 Apr 25 |
166.84000 -2.61 |
170.48 | 166.82 | 168.05 | 2,258,531 |
| 16 Apr 25 |
169.45000 +0.41 |
170.50 | 166.59 | 169.29 | 1,741,648 |
| 15 Apr 25 |
169.03999 -1.69 |
170.58 | 166.62 | 170.24 | 2,292,264 |
| 14 Apr 25 |
170.73000 -0.79 |
173.57 | 169.90 | 172.38 | 2,994,117 |
| 11 Apr 25 |
171.52000 +3.47 |
175.16 | 166.55 | 168.02 | 4,553,240 |
| 10 Apr 25 |
168.05000 +2.23 |
171.48 | 165.79 | 168.00 | 2,997,214 |
| 09 Apr 25 |
165.82001 +10.18 |
175.96 | 151.49 | 151.50 | 6,406,921 |
| 08 Apr 25 |
155.64000 -0.85 |
162.42 | 153.65 | 159.59 | 3,844,773 |
| 07 Apr 25 |
156.49001 -13.26 |
169.66 | 150.20 | 164.00 | 5,555,603 |
| 03 Apr 25 |
169.75000 +2.39 |
175.68 | 167.36 | 167.36 | 4,017,906 |
| 02 Apr 25 |
167.36000 -0.54 |
169.55 | 164.52 | 166.85 | 1,784,134 |
| 01 Apr 25 |
167.89999 +2.55 |
170.44 | 165.39 | 166.07 | 2,293,621 |
| 31 Mar 25 |
165.35001 -3.40 |
170.50 | 163.01 | 167.00 | 2,585,179 |
| 28 Mar 25 |
168.75000 -2.83 |
175.00 | 168.28 | 171.60 | 2,882,676 |
| 27 Mar 25 |
171.58000 +1.13 |
174.80 | 169.58 | 170.40 | 2,575,035 |
| 26 Mar 25 |
170.45000 -1.12 |
173.91 | 170.12 | 170.18 | 2,433,764 |
| 25 Mar 25 |
171.57001 +1.66 |
174.18 | 168.89 | 170.00 | 3,944,269 |
| 24 Mar 25 |
169.91000 +6.05 |
172.76 | 163.90 | 163.90 | 5,897,863 |
| 21 Mar 25 |
163.86000 +2.99 |
165.23 | 160.51 | 160.85 | 4,285,670 |
| 20 Mar 25 |
160.87000 -3.66 |
164.84 | 160.60 | 164.53 | 2,220,744 |
| 19 Mar 25 |
164.53000 -1.41 |
166.90 | 163.88 | 164.49 | 2,140,267 |
| 18 Mar 25 |
165.94000 +2.76 |
168.49 | 164.00 | 164.00 | 3,519,185 |
| 17 Mar 25 |
163.17999 -0.52 |
165.15 | 162.40 | 164.00 | 1,665,583 |
| 14 Mar 25 |
163.70000 +3.70 |
164.99 | 159.60 | 159.99 | 2,850,484 |
| 13 Mar 25 |
160.00000 -5.11 |
164.80 | 159.22 | 164.80 | 3,449,318 |
| 12 Mar 25 |
165.11000 -4.77 |
170.85 | 165.00 | 170.42 | 4,077,043 |
| 11 Mar 25 |
169.88000 +0.48 |
172.21 | 167.05 | 167.05 | 3,734,930 |
| 10 Mar 25 |
169.39999 +0.91 |
170.96 | 166.30 | 168.00 | 2,906,183 |
| 07 Mar 25 |
168.49001 -3.01 |
171.88 | 166.66 | 168.31 | 4,377,343 |
| 06 Mar 25 |
171.50000 +6.90 |
176.33 | 168.92 | 169.00 | 7,179,333 |
| 05 Mar 25 |
164.60001 -3.20 |
168.35 | 163.80 | 166.35 | 3,154,375 |
| 04 Mar 25 |
167.80000 +2.59 |
168.28 | 161.12 | 164.10 | 4,807,144 |
| 03 Mar 25 |
165.21001 -1.74 |
168.12 | 163.99 | 167.12 | 3,659,774 |
| 28 Feb 25 |
166.95000 -5.40 |
172.37 | 165.49 | 172.00 | 4,626,526 |
| 27 Feb 25 |
172.35001 -3.00 |
176.79 | 169.68 | 176.33 | 4,801,221 |
| 26 Feb 25 |
175.35001 -0.91 |
178.35 | 172.39 | 177.50 | 4,289,428 |
| 25 Feb 25 |
176.25999 -2.97 |
183.00 | 174.00 | 176.00 | 5,346,221 |
| 24 Feb 25 |
179.23000 +2.98 |
184.25 | 176.37 | 178.08 | 5,575,778 |
| 21 Feb 25 |
176.25000 +3.93 |
178.98 | 170.37 | 172.27 | 6,421,601 |
| 20 Feb 25 |
172.32001 -1.28 |
176.50 | 170.88 | 172.19 | 4,257,074 |
| 19 Feb 25 |
173.60001 +4.40 |
176.01 | 166.68 | 169.00 | 7,642,034 |
| 18 Feb 25 |
169.20000 +9.55 |
175.09 | 159.01 | 159.66 | 9,476,531 |
| 17 Feb 25 |
159.64999 +1.65 |
161.72 | 157.16 | 157.71 | 3,595,754 |
| 14 Feb 25 |
158.00000 -4.69 |
163.69 | 156.55 | 162.02 | 4,375,056 |
| 13 Feb 25 |
162.69000 -3.26 |
167.98 | 162.58 | 166.08 | 3,876,824 |
| 12 Feb 25 |
165.95000 +1.15 |
166.98 | 161.88 | 165.56 | 3,494,240 |
| 11 Feb 25 |
164.80000 -0.36 |
165.93 | 161.18 | 165.10 | 2,908,593 |
| 10 Feb 25 |
165.16000 +0.57 |
166.50 | 161.84 | 163.44 | 3,108,992 |
| 07 Feb 25 |
164.59000 -0.14 |
166.98 | 161.80 | 165.30 | 3,866,724 |
| 06 Feb 25 |
164.73000 +12.17 |
168.00 | 151.20 | 152.34 | 6,205,146 |
| 05 Feb 25 |
152.56000 -5.84 |
161.00 | 150.70 | 160.00 | 3,835,333 |
| 27 Jan 25 |
158.39999 -1.40 |
162.39 | 157.67 | 159.55 | 2,208,414 |
| 24 Jan 25 |
159.80000 +2.64 |
162.57 | 158.01 | 158.95 | 3,048,860 |
| 23 Jan 25 |
157.16000 -0.69 |
161.26 | 157.02 | 160.00 | 2,154,422 |
| 22 Jan 25 |
157.85001 -2.31 |
160.28 | 156.50 | 159.08 | 1,890,742 |
| 21 Jan 25 |
160.16000 +1.40 |
160.51 | 156.50 | 159.56 | 2,229,023 |
| 20 Jan 25 |
158.75999 -2.00 |
163.50 | 158.12 | 161.30 | 2,449,558 |
| 17 Jan 25 |
160.75999 +3.87 |
163.99 | 155.30 | 156.00 | 3,902,823 |
| 16 Jan 25 |
156.89000 +2.43 |
160.61 | 154.71 | 155.90 | 3,001,428 |
| 15 Jan 25 |
154.46001 -3.85 |
159.49 | 153.52 | 158.83 | 3,311,101 |
| 14 Jan 25 |
158.31000 +7.51 |
158.65 | 151.09 | 152.00 | 3,618,034 |
| 13 Jan 25 |
150.80000 -1.15 |
154.30 | 150.20 | 150.51 | 2,315,247 |
| 10 Jan 25 |
151.95000 -2.00 |
156.89 | 151.80 | 153.60 | 3,163,341 |
| 09 Jan 25 |
153.95000 -0.12 |
156.66 | 153.28 | 153.50 | 2,537,721 |
| 08 Jan 25 |
154.07001 -3.93 |
157.71 | 149.64 | 157.49 | 3,409,101 |
| 07 Jan 25 |
158.00000 +0.26 |
160.36 | 155.24 | 157.22 | 3,081,045 |
| 06 Jan 25 |
157.74001 -0.06 |
160.37 | 156.21 | 157.00 | 1,913,865 |
| 03 Jan 25 |
157.80000 -0.70 |
161.98 | 157.00 | 159.20 | 2,193,169 |
| 02 Jan 25 |
158.50000 -4.49 |
163.99 | 156.00 | 163.99 | 3,008,481 |
| 31 Dec 24 |
162.99001 -3.71 |
167.88 | 162.99 | 167.61 | 2,375,595 |
| 30 Dec 24 |
166.70000 -1.64 |
170.08 | 166.40 | 168.39 | 2,660,289 |
| 27 Dec 24 |
168.34000 -1.69 |
174.37 | 167.30 | 170.02 | 3,392,004 |
| 26 Dec 24 |
170.03000 -1.25 |
172.59 | 169.15 | 171.25 | 3,330,311 |
| 25 Dec 24 |
171.28000 -1.19 |
179.36 | 170.38 | 174.83 | 4,190,721 |
| 24 Dec 24 |
172.47000 +2.67 |
172.72 | 166.82 | 170.31 | 4,046,997 |
| 23 Dec 24 |
169.80000 -7.27 |
175.52 | 168.68 | 173.99 | 5,404,148 |
| 20 Dec 24 |
177.07001 +2.97 |
179.88 | 173.01 | 173.98 | 4,004,652 |
| 19 Dec 24 |
174.10001 -2.20 |
176.85 | 172.49 | 174.70 | 3,102,714 |
| 18 Dec 24 |
176.30000 +0.80 |
179.72 | 175.06 | 177.10 | 2,779,125 |
| 17 Dec 24 |
175.50000 -5.89 |
182.00 | 174.68 | 181.20 | 2,801,645 |
| 16 Dec 24 |
181.39000 +1.38 |
182.85 | 176.00 | 180.12 | 3,173,186 |
| 13 Dec 24 |
180.00999 -5.41 |
188.68 | 179.00 | 184.23 | 5,183,138 |
| 12 Dec 24 |
185.42000 +0.89 |
188.38 | 184.03 | 184.38 | 2,738,514 |
| 11 Dec 24 |
184.53000 -2.48 |
189.88 | 183.68 | 186.88 | 3,250,639 |
| 10 Dec 24 |
187.00999 +2.94 |
195.27 | 186.40 | 192.08 | 3,822,196 |
| 09 Dec 24 |
184.07001 -7.93 |
191.96 | 183.91 | 190.81 | 2,796,919 |
| 06 Dec 24 |
192.00000 +3.49 |
192.91 | 186.23 | 188.00 | 2,264,306 |
| 05 Dec 24 |
188.50999 -0.49 |
190.34 | 186.40 | 187.50 | 2,019,557 |
| 04 Dec 24 |
189.00000 -2.71 |
195.50 | 188.00 | 195.50 | 2,823,935 |
| 03 Dec 24 |
191.71001 -5.24 |
198.45 | 190.89 | 196.69 | 3,295,007 |
| 02 Dec 24 |
196.95000 +7.49 |
198.90 | 188.06 | 195.00 | 4,132,189 |
| 29 Nov 24 |
189.46001 +2.86 |
192.60 | 184.02 | 186.01 | 2,731,113 |
| 28 Nov 24 |
186.60001 -1.47 |
190.92 | 185.80 | 188.00 | 2,330,369 |
| 27 Nov 24 |
188.07001 +3.89 |
189.40 | 178.80 | 184.62 | 2,922,866 |
| 26 Nov 24 |
184.17999 -0.34 |
186.62 | 181.00 | 181.70 | 1,953,208 |
| 25 Nov 24 |
184.52000 +2.95 |
188.10 | 179.31 | 182.76 | 3,197,337 |
| 22 Nov 24 |
181.57001 -7.43 |
196.30 | 180.81 | 189.00 | 3,907,323 |
| 21 Nov 24 |
189.00000 +1.69 |
191.00 | 185.96 | 187.31 | 3,167,630 |
| 20 Nov 24 |
187.31000 -0.49 |
190.36 | 185.28 | 187.08 | 2,394,831 |
| 19 Nov 24 |
187.80000 +5.75 |
188.97 | 180.32 | 183.90 | 3,109,357 |
| 18 Nov 24 |
182.05000 -0.44 |
186.95 | 180.13 | 182.44 | 3,836,616 |
| 15 Nov 24 |
182.49001 -13.97 |
197.88 | 182.49 | 195.31 | 5,272,039 |
| 14 Nov 24 |
196.46001 -10.54 |
206.99 | 196.28 | 204.00 | 3,781,585 |
| 13 Nov 24 |
207.00000 -4.66 |
213.80 | 199.59 | 209.00 | 4,871,007 |
| 12 Nov 24 |
211.66000 +2.76 |
220.00 | 206.00 | 209.00 | 5,110,550 |
| 11 Nov 24 |
208.89999 +7.30 |
216.80 | 199.40 | 205.00 | 6,576,254 |
| 08 Nov 24 |
201.60001 +6.70 |
209.00 | 196.30 | 199.00 | 5,368,872 |
| 07 Nov 24 |
194.89999 +2.35 |
196.50 | 190.00 | 190.87 | 3,106,679 |
| 06 Nov 24 |
192.55000 -3.78 |
199.73 | 190.44 | 196.26 | 4,479,578 |
| 05 Nov 24 |
196.33000 +0.36 |
204.30 | 193.65 | 195.20 | 4,782,144 |
| 04 Nov 24 |
195.97000 +6.92 |
202.60 | 185.09 | 185.18 | 4,286,132 |
| 01 Nov 24 |
189.05000 -2.95 |
193.30 | 187.00 | 189.08 | 4,029,947 |
| 31 Oct 24 |
192.00000 +7.00 |
195.38 | 181.30 | 185.05 | 4,980,249 |
| 30 Oct 24 |
185.00000 +2.00 |
187.81 | 181.16 | 181.50 | 3,616,441 |
| 29 Oct 24 |
183.00000 +4.00 |
184.84 | 177.50 | 179.00 | 4,810,202 |
| 28 Oct 24 |
179.00000 -4.50 |
182.99 | 176.44 | 182.99 | 3,829,011 |
| 25 Oct 24 |
183.50000 +6.75 |
185.42 | 174.33 | 176.29 | 4,704,564 |
| 24 Oct 24 |
176.75000 +3.45 |
177.40 | 170.50 | 172.22 | 4,062,378 |
| 23 Oct 24 |
173.30000 -1.48 |
175.68 | 169.88 | 173.60 | 5,511,844 |
| 22 Oct 24 |
174.78000 -6.02 |
181.93 | 171.35 | 176.21 | 7,028,230 |
| 21 Oct 24 |
180.80000 -0.02 |
196.00 | 173.80 | 185.40 | 9,409,844 |
| 18 Oct 24 |
180.82001 +25.02 |
186.77 | 155.00 | 155.00 | 7,445,659 |
| 17 Oct 24 |
155.80000 -0.50 |
161.30 | 155.51 | 159.00 | 3,646,488 |
| 16 Oct 24 |
156.30000 -0.31 |
161.37 | 150.02 | 150.99 | 3,650,154 |
| 15 Oct 24 |
156.61000 -5.39 |
166.47 | 156.61 | 159.50 | 4,290,413 |
| 14 Oct 24 |
162.00000 +2.61 |
164.16 | 152.30 | 159.42 | 5,264,473 |
| 11 Oct 24 |
159.39000 -11.76 |
174.60 | 156.00 | 171.19 | 4,670,921 |
| 10 Oct 24 |
171.14999 -12.36 |
188.00 | 168.20 | 184.48 | 6,268,068 |
| 09 Oct 24 |
183.50999 -10.73 |
209.58 | 181.14 | 186.20 | 10,122,577 |
| 08 Oct 24 |
194.24001 +32.37 |
194.24 | 180.88 | 194.24 | 8,031,147 |
| 30 Sep 24 |
161.87000 +26.98 |
161.87 | 139.23 | 143.31 | 4,498,624 |
| 27 Sep 24 |
134.89000 +9.29 |
134.89 | 126.13 | 129.00 | 1,437,155 |
| 26 Sep 24 |
125.60000 +5.09 |
125.90 | 118.88 | 120.03 | 2,257,524 |
| 25 Sep 24 |
120.51000 -1.07 |
126.48 | 120.00 | 122.79 | 2,433,856 |
| 24 Sep 24 |
121.58000 +2.91 |
123.30 | 118.00 | 119.29 | 2,263,902 |
| 23 Sep 24 |
118.67000 -3.33 |
122.21 | 118.00 | 121.37 | 1,990,444 |
| 20 Sep 24 |
122.00000 -3.10 |
125.93 | 121.01 | 125.86 | 1,125,589 |
| 19 Sep 24 |
125.10000 -3.05 |
128.99 | 123.33 | 128.96 | 1,243,092 |
| 18 Sep 24 |
128.14999 +2.34 |
128.60 | 125.02 | 126.00 | 983,019 |
| 13 Sep 24 |
125.81000 -1.80 |
130.88 | 124.60 | 126.75 | 1,181,062 |
| 12 Sep 24 |
127.61000 -0.08 |
131.17 | 127.20 | 128.20 | 928,053 |
| 11 Sep 24 |
127.69000 +1.22 |
129.00 | 125.14 | 125.20 | 819,029 |
| 10 Sep 24 |
126.47000 +0.62 |
127.55 | 124.05 | 125.16 | 817,302 |
| 09 Sep 24 |
125.85000 -0.06 |
128.39 | 124.70 | 124.83 | 644,465 |
| 06 Sep 24 |
125.91000 -5.87 |
132.00 | 125.90 | 131.02 | 1,062,890 |
| 05 Sep 24 |
131.78000 +0.62 |
133.79 | 130.91 | 131.16 | 981,769 |
| 04 Sep 24 |
131.16000 +3.61 |
131.77 | 125.20 | 126.98 | 1,064,663 |
| 03 Sep 24 |
127.55000 -0.45 |
130.13 | 127.15 | 128.31 | 589,680 |
| 02 Sep 24 |
128.00000 -7.25 |
135.25 | 128.00 | 134.78 | 1,281,193 |
| 30 Aug 24 |
135.25000 +3.73 |
137.28 | 131.11 | 131.60 | 1,605,143 |
| 29 Aug 24 |
131.52000 +4.75 |
132.83 | 125.50 | 126.77 | 1,365,729 |
| 28 Aug 24 |
126.77000 +1.69 |
127.93 | 124.67 | 124.67 | 861,931 |
| 27 Aug 24 |
125.08000 -0.47 |
126.86 | 124.18 | 124.75 | 1,168,095 |
| 26 Aug 24 |
125.55000 -0.12 |
127.43 | 124.64 | 125.40 | 871,652 |
| 23 Aug 24 |
125.67000 -1.18 |
127.48 | 123.17 | 127.48 | 1,404,174 |
| 22 Aug 24 |
126.85000 -1.93 |
129.74 | 126.77 | 128.90 | 699,030 |
| 21 Aug 24 |
128.78000 +0.73 |
129.80 | 126.27 | 128.01 | 1,159,435 |
| 20 Aug 24 |
128.05000 -2.31 |
130.40 | 126.74 | 130.38 | 2,586,405 |
| 19 Aug 24 |
130.36000 -5.78 |
138.88 | 129.86 | 135.97 | 2,018,767 |
| 16 Aug 24 |
136.14000 +0.34 |
138.85 | 135.22 | 135.80 | 1,113,886 |
| 15 Aug 24 |
135.80000 -0.89 |
139.19 | 134.53 | 136.00 | 1,142,875 |
| 14 Aug 24 |
136.69000 -2.51 |
139.20 | 136.13 | 139.20 | 1,014,822 |
| 13 Aug 24 |
139.20000 -1.43 |
142.35 | 137.20 | 140.59 | 980,928 |
| 12 Aug 24 |
140.63000 +0.67 |
141.79 | 137.68 | 138.70 | 920,792 |
| 09 Aug 24 |
139.96001 -2.04 |
144.96 | 138.71 | 142.99 | 1,452,803 |
| 08 Aug 24 |
142.00000 +3.57 |
144.15 | 135.25 | 137.96 | 1,834,151 |
| 07 Aug 24 |
138.42999 -2.15 |
141.25 | 137.65 | 140.00 | 1,205,077 |
| 06 Aug 24 |
140.58000 +3.71 |
140.88 | 136.59 | 139.90 | 1,657,446 |
| 05 Aug 24 |
136.87000 -6.25 |
145.53 | 136.25 | 142.40 | 2,535,838 |
| 02 Aug 24 |
143.12000 -3.75 |
150.89 | 142.13 | 144.01 | 2,676,245 |
| 01 Aug 24 |
146.87000 +2.63 |
148.81 | 143.28 | 144.29 | 2,189,247 |
| 31 Jul 24 |
144.24001 +7.24 |
144.85 | 135.62 | 137.00 | 2,363,868 |
| 30 Jul 24 |
137.00000 +3.52 |
138.10 | 131.74 | 132.77 | 1,572,005 |
| 29 Jul 24 |
133.48000 -1.96 |
139.00 | 133.11 | 135.36 | 1,071,092 |
| 26 Jul 24 |
135.44000 +2.24 |
137.70 | 131.66 | 132.80 | 1,758,462 |
| 25 Jul 24 |
133.20000 -0.43 |
134.31 | 131.30 | 131.56 | 1,057,316 |
| 24 Jul 24 |
133.63000 -3.17 |
137.42 | 133.02 | 136.00 | 1,460,222 |
| 23 Jul 24 |
136.80000 -6.60 |
143.33 | 136.50 | 142.80 | 2,250,419 |
| 22 Jul 24 |
143.39999 -0.60 |
145.25 | 142.00 | 143.98 | 2,346,552 |
| 19 Jul 24 |
144.00000 -2.06 |
146.50 | 142.30 | 145.00 | 2,816,234 |
| 18 Jul 24 |
146.06000 +6.80 |
147.00 | 137.71 | 137.87 | 3,863,863 |
| 17 Jul 24 |
139.25999 +1.66 |
142.80 | 135.80 | 137.50 | 2,903,322 |
| 16 Jul 24 |
137.60001 +2.51 |
138.48 | 133.58 | 134.02 | 2,324,385 |
| 15 Jul 24 |
135.09000 +7.39 |
135.73 | 128.39 | 129.00 | 2,582,070 |
| 12 Jul 24 |
127.70000 +3.27 |
128.98 | 122.01 | 123.57 | 1,782,590 |
| 11 Jul 24 |
124.43000 -1.40 |
128.00 | 122.01 | 127.32 | 2,008,619 |
| 10 Jul 24 |
125.83000 -3.08 |
130.41 | 125.16 | 127.93 | 2,042,180 |
| 09 Jul 24 |
128.91000 +3.35 |
129.87 | 124.52 | 124.70 | 1,836,236 |
| 08 Jul 24 |
125.56000 +2.05 |
129.00 | 122.90 | 123.58 | 2,221,276 |
| 05 Jul 24 |
123.51000 -0.79 |
124.78 | 121.79 | 123.00 | 1,052,705 |
| 04 Jul 24 |
124.30000 -1.01 |
127.24 | 123.62 | 125.31 | 1,458,803 |
| 03 Jul 24 |
125.31000 +3.98 |
126.36 | 119.00 | 121.89 | 2,051,665 |
| 02 Jul 24 |
121.33000 -66.58 |
125.80 | 120.74 | 124.83 | 2,186,821 |
| 01 Jul 24 |
187.91000 -1.67 |
191.80 | 182.10 | 190.00 | 1,526,216 |
| 28 Jun 24 |
189.58000 -3.81 |
196.79 | 188.60 | 192.66 | 1,425,779 |
| 27 Jun 24 |
193.39000 -2.95 |
198.90 | 191.00 | 194.60 | 976,352 |
| 26 Jun 24 |
196.34000 +2.05 |
197.99 | 192.40 | 195.98 | 1,186,048 |
| 25 Jun 24 |
194.28999 -7.21 |
202.98 | 191.02 | 202.98 | 2,096,339 |
| 24 Jun 24 |
201.50000 -1.50 |
209.79 | 200.01 | 202.88 | 1,685,641 |
| 21 Jun 24 |
203.00000 -1.66 |
204.23 | 198.55 | 201.02 | 871,220 |
| 20 Jun 24 |
204.66000 +3.21 |
207.56 | 199.50 | 201.00 | 1,581,581 |
| 19 Jun 24 |
201.45000 +1.20 |
203.59 | 198.01 | 200.40 | 1,214,957 |
| 18 Jun 24 |
200.25000 +0.72 |
201.60 | 198.29 | 200.10 | 1,111,857 |
| 17 Jun 24 |
199.53000 -0.18 |
204.48 | 195.88 | 197.19 | 1,427,589 |
| 14 Jun 24 |
199.71001 -1.79 |
202.13 | 195.54 | 202.00 | 1,875,211 |
| 13 Jun 24 |
201.50000 -1.70 |
206.46 | 199.12 | 204.00 | 1,852,063 |
| 12 Jun 24 |
203.20000 +3.22 |
206.66 | 199.10 | 201.64 | 2,114,733 |
| 11 Jun 24 |
199.98000 +8.12 |
204.99 | 188.28 | 189.98 | 2,893,610 |
| 07 Jun 24 |
191.86000 +2.87 |
194.42 | 186.20 | 188.99 | 1,079,568 |
| 06 Jun 24 |
188.99001 +4.57 |
196.65 | 186.00 | 186.00 | 1,591,179 |
| 05 Jun 24 |
184.42000 +2.95 |
185.69 | 181.03 | 181.70 | 1,324,420 |
| 04 Jun 24 |
181.47000 -0.03 |
184.38 | 179.70 | 180.30 | 1,124,817 |
| 03 Jun 24 |
181.50000 +5.56 |
182.67 | 175.28 | 175.60 | 1,399,161 |
| 31 May 24 |
175.94000 -5.21 |
182.29 | 175.00 | 181.00 | 912,812 |
| 30 May 24 |
181.14999 +2.15 |
182.51 | 177.11 | 178.02 | 949,387 |
| 29 May 24 |
179.00000 +0.60 |
180.54 | 176.66 | 176.73 | 707,851 |
| 28 May 24 |
178.39999 -2.62 |
183.84 | 177.68 | 181.00 | 1,183,325 |
| 27 May 24 |
181.02000 +8.45 |
181.48 | 170.09 | 172.00 | 1,740,203 |
| 24 May 24 |
172.57001 -1.55 |
176.99 | 172.00 | 174.29 | 833,251 |
| 23 May 24 |
174.12000 +1.00 |
177.30 | 171.76 | 173.00 | 857,200 |
| 22 May 24 |
173.12000 -2.08 |
176.55 | 169.90 | 176.00 | 1,141,529 |
| 21 May 24 |
175.20000 -2.19 |
179.86 | 175.00 | 175.80 | 1,014,482 |
| 20 May 24 |
177.39000 -0.58 |
179.80 | 174.21 | 177.00 | 1,024,406 |
| 17 May 24 |
177.97000 -1.02 |
178.00 | 173.02 | 176.00 | 1,022,608 |
| 16 May 24 |
178.99001 +2.05 |
179.60 | 173.74 | 176.94 | 1,070,719 |
| 15 May 24 |
176.94000 -4.46 |
185.44 | 176.80 | 180.70 | 1,215,135 |
| 14 May 24 |
181.39999 -1.10 |
184.50 | 180.13 | 182.90 | 739,091 |
| 13 May 24 |
182.50000 +2.20 |
183.61 | 176.01 | 177.30 | 1,368,568 |
| 10 May 24 |
180.30000 -3.55 |
185.60 | 176.15 | 183.85 | 1,407,752 |
| 09 May 24 |
183.85001 +8.97 |
186.00 | 175.06 | 175.23 | 1,942,818 |
| 08 May 24 |
174.88000 -1.73 |
177.91 | 174.20 | 176.10 | 965,984 |
| 07 May 24 |
176.61000 +0.51 |
177.46 | 174.08 | 175.70 | 1,223,695 |
| 06 May 24 |
176.10001 +5.42 |
178.00 | 173.00 | 174.00 | 1,621,130 |
| 30 Apr 24 |
170.67999 -2.51 |
173.30 | 170.27 | 172.60 | 1,079,161 |
| 29 Apr 24 |
173.19000 +10.88 |
176.42 | 160.05 | 160.11 | 2,796,833 |
| 26 Apr 24 |
162.31000 +5.15 |
162.31 | 155.88 | 156.23 | 1,927,400 |
| 25 Apr 24 |
157.16000 -1.62 |
160.95 | 156.60 | 158.78 | 1,424,831 |
| 24 Apr 24 |
158.78000 -1.01 |
164.66 | 158.26 | 159.90 | 1,647,464 |
| 23 Apr 24 |
159.78999 +3.85 |
160.74 | 155.15 | 157.34 | 1,133,815 |
| 22 Apr 24 |
155.94000 +0.89 |
157.50 | 151.66 | 154.10 | 948,608 |
| 19 Apr 24 |
155.05000 -5.25 |
159.00 | 154.88 | 159.00 | 1,147,783 |
| 18 Apr 24 |
160.30000 +1.89 |
163.89 | 154.03 | 156.87 | 1,688,072 |
| 17 Apr 24 |
158.41000 +3.04 |
159.78 | 153.52 | 157.30 | 1,957,601 |
| 16 Apr 24 |
155.37000 -6.63 |
163.65 | 153.42 | 160.50 | 1,951,552 |
| 15 Apr 24 |
162.00000 +2.60 |
169.49 | 160.12 | 160.12 | 2,359,597 |
| 12 Apr 24 |
159.39999 -3.07 |
163.48 | 159.40 | 162.00 | 1,110,604 |
| 11 Apr 24 |
162.47000 -3.36 |
166.52 | 160.32 | 164.30 | 1,444,042 |
| 10 Apr 24 |
165.83000 -6.17 |
171.70 | 165.51 | 170.40 | 863,075 |
| 09 Apr 24 |
172.00000 +1.56 |
172.50 | 168.20 | 170.58 | 674,076 |
| 08 Apr 24 |
170.44000 -0.99 |
175.05 | 170.35 | 170.35 | 925,494 |
| 03 Apr 24 |
171.42999 -0.42 |
173.48 | 168.60 | 171.50 | 1,084,212 |
| 02 Apr 24 |
171.85001 -1.93 |
174.80 | 170.66 | 174.10 | 894,413 |
| 01 Apr 24 |
173.78000 -0.22 |
176.80 | 172.55 | 175.50 | 1,336,640 |
| 29 Mar 24 |
174.00000 -2.02 |
177.98 | 170.40 | 175.99 | 1,676,705 |
| 28 Mar 24 |
176.02000 -2.99 |
181.50 | 174.17 | 179.31 | 1,398,725 |
| 27 Mar 24 |
179.00999 -6.99 |
185.70 | 179.00 | 185.30 | 889,463 |
| 26 Mar 24 |
186.00000 -3.79 |
192.10 | 184.48 | 189.30 | 840,815 |
| 25 Mar 24 |
189.78999 -0.72 |
194.80 | 185.29 | 188.80 | 1,591,847 |
| 22 Mar 24 |
190.50999 -2.00 |
197.86 | 190.31 | 192.40 | 1,400,399 |
| 21 Mar 24 |
192.50999 +2.46 |
195.00 | 188.16 | 191.00 | 1,269,957 |
| 20 Mar 24 |
190.05000 -1.51 |
192.96 | 187.02 | 191.00 | 1,166,245 |
| 19 Mar 24 |
191.56000 -2.34 |
197.80 | 191.40 | 192.00 | 1,209,616 |
| 18 Mar 24 |
193.89999 +2.26 |
195.68 | 188.51 | 192.00 | 1,484,004 |
| 15 Mar 24 |
191.64000 -1.36 |
194.70 | 190.37 | 193.96 | 804,211 |
| 14 Mar 24 |
193.00000 -5.06 |
198.56 | 191.51 | 197.00 | 959,081 |
| 13 Mar 24 |
198.06000 -1.97 |
201.98 | 198.06 | 200.80 | 719,966 |
| 12 Mar 24 |
200.03000 +0.91 |
205.64 | 198.09 | 199.21 | 1,166,047 |
| 11 Mar 24 |
199.12000 +1.42 |
199.50 | 193.00 | 197.00 | 894,972 |
| 08 Mar 24 |
197.70000 +2.62 |
200.12 | 194.60 | 194.60 | 1,213,048 |
| 07 Mar 24 |
195.08000 -2.00 |
202.18 | 195.08 | 199.89 | 1,117,243 |
| 06 Mar 24 |
197.08000 -2.01 |
203.50 | 195.40 | 199.09 | 1,258,287 |
| 05 Mar 24 |
199.09000 -2.57 |
202.53 | 196.50 | 201.96 | 1,257,630 |
| 04 Mar 24 |
201.66000 -0.34 |
206.80 | 201.44 | 201.49 | 1,486,145 |
| 01 Mar 24 |
202.00000 +0.00 |
206.98 | 197.01 | 202.21 | 1,530,606 |
| 29 Feb 24 |
202.00000 +19.10 |
202.00 | 183.00 | 183.00 | 2,492,723 |
| 28 Feb 24 |
182.89999 -7.10 |
192.63 | 182.39 | 190.00 | 1,430,213 |
| 27 Feb 24 |
190.00000 +7.50 |
190.89 | 180.52 | 181.10 | 1,578,964 |
| 26 Feb 24 |
182.50000 +1.15 |
185.10 | 180.14 | 181.03 | 1,048,942 |
| 23 Feb 24 |
181.35001 -1.73 |
184.50 | 178.50 | 183.16 | 1,324,972 |
| 22 Feb 24 |
183.08000 -1.61 |
185.42 | 181.70 | 184.48 | 1,014,577 |
| 21 Feb 24 |
184.69000 +2.39 |
189.60 | 178.00 | 178.00 | 1,188,614 |
| 20 Feb 24 |
182.30000 -5.73 |
185.21 | 179.56 | 185.00 | 1,537,339 |
| 19 Feb 24 |
188.03000 +2.63 |
189.50 | 180.17 | 189.50 | 1,946,162 |
| 08 Feb 24 |
185.39999 -0.19 |
198.90 | 184.33 | 185.77 | 2,108,885 |
| 07 Feb 24 |
185.59000 +11.58 |
186.88 | 171.16 | 174.36 | 2,517,607 |
| 06 Feb 24 |
174.00999 +14.21 |
175.77 | 155.11 | 164.59 | 2,110,950 |
| 05 Feb 24 |
159.80000 +5.15 |
162.00 | 146.65 | 154.41 | 1,896,972 |
| 02 Feb 24 |
154.64999 +0.14 |
160.66 | 150.13 | 155.28 | 1,630,197 |
| 01 Feb 24 |
154.50999 +6.33 |
159.63 | 146.01 | 147.50 | 1,874,170 |
| 31 Jan 24 |
148.17999 -0.88 |
151.64 | 145.21 | 147.56 | 1,355,603 |
| 30 Jan 24 |
149.06000 -10.77 |
159.00 | 148.50 | 159.00 | 1,523,618 |
| 29 Jan 24 |
159.83000 -6.17 |
169.95 | 159.83 | 166.63 | 920,281 |
| 26 Jan 24 |
166.00000 -6.97 |
171.99 | 165.75 | 171.93 | 827,273 |
| 25 Jan 24 |
172.97000 +6.16 |
173.50 | 165.10 | 166.81 | 1,084,121 |
| 24 Jan 24 |
166.81000 -1.21 |
171.65 | 163.30 | 170.30 | 941,367 |
| 23 Jan 24 |
168.02000 -0.98 |
173.46 | 166.09 | 168.00 | 1,132,678 |
| 22 Jan 24 |
169.00000 -13.15 |
177.90 | 168.00 | 177.90 | 1,919,951 |
| 19 Jan 24 |
182.14999 -2.95 |
186.50 | 181.55 | 183.73 | 914,103 |
| 18 Jan 24 |
185.10001 +2.10 |
186.00 | 175.40 | 180.12 | 1,233,189 |
| 17 Jan 24 |
183.00000 -6.19 |
188.40 | 183.00 | 188.00 | 577,756 |
| 16 Jan 24 |
189.19000 +4.69 |
192.00 | 183.10 | 184.00 | 1,343,542 |
| 15 Jan 24 |
184.50000 -0.52 |
189.50 | 181.98 | 183.02 | 1,062,431 |
| 12 Jan 24 |
185.02000 +1.69 |
186.00 | 180.99 | 182.96 | 806,694 |
| 11 Jan 24 |
183.33000 +4.03 |
184.78 | 178.71 | 179.30 | 872,048 |
| 10 Jan 24 |
179.30000 -3.46 |
183.82 | 179.05 | 182.01 | 1,021,932 |
| 09 Jan 24 |
182.75999 -2.62 |
186.17 | 179.30 | 184.96 | 1,735,989 |
| 08 Jan 24 |
185.38000 -4.57 |
189.59 | 182.68 | 188.65 | 1,356,798 |
| 05 Jan 24 |
189.95000 +0.99 |
191.87 | 187.51 | 188.00 | 1,076,605 |
| 04 Jan 24 |
188.96001 +0.99 |
189.80 | 185.33 | 188.06 | 1,009,880 |
| 03 Jan 24 |
187.97000 +0.67 |
190.58 | 184.88 | 186.00 | 1,180,133 |
| 02 Jan 24 |
187.30000 -0.40 |
191.00 | 184.00 | 188.00 | 1,500,963 |
| 29 Dec 23 |
187.70000 -2.78 |
195.80 | 187.01 | 189.81 | 1,508,634 |
| 28 Dec 23 |
190.48000 -2.05 |
194.62 | 190.20 | 191.99 | 1,369,314 |
| 27 Dec 23 |
192.53000 +8.10 |
194.36 | 183.78 | 183.78 | 1,450,863 |
| 26 Dec 23 |
184.42999 -10.60 |
195.79 | 183.10 | 194.47 | 1,816,835 |
| 25 Dec 23 |
195.03000 -6.77 |
203.99 | 193.56 | 200.50 | 1,355,002 |
| 22 Dec 23 |
201.80000 -7.42 |
210.56 | 201.00 | 208.40 | 957,463 |
| 21 Dec 23 |
209.22000 +1.62 |
211.29 | 203.50 | 207.00 | 663,269 |
| 20 Dec 23 |
207.60001 -1.40 |
211.55 | 206.04 | 207.90 | 909,200 |
| 19 Dec 23 |
209.00000 +1.74 |
210.39 | 205.25 | 205.85 | 758,040 |
| 18 Dec 23 |
207.25999 -3.30 |
209.99 | 207.18 | 209.11 | 766,883 |
| 15 Dec 23 |
210.56000 -0.47 |
213.99 | 209.16 | 211.03 | 880,344 |
| 14 Dec 23 |
211.03000 -4.98 |
216.69 | 209.10 | 215.63 | 1,358,320 |
| 13 Dec 23 |
216.00999 -2.41 |
218.38 | 211.05 | 216.00 | 853,509 |
| 12 Dec 23 |
218.42000 -6.45 |
224.99 | 215.66 | 223.09 | 1,476,439 |
| 11 Dec 23 |
224.87000 +3.32 |
226.98 | 219.04 | 221.00 | 1,612,278 |
| 08 Dec 23 |
221.55000 +6.67 |
227.00 | 213.20 | 214.66 | 5,265,818 |
| 07 Dec 23 |
214.88000 -12.25 |
228.33 | 209.66 | 226.50 | 3,211,377 |
| 06 Dec 23 |
227.13000 +5.32 |
228.13 | 220.01 | 220.01 | 1,763,296 |
| 05 Dec 23 |
221.81000 +3.20 |
223.52 | 216.80 | 217.34 | 1,509,732 |
| 04 Dec 23 |
218.61000 -3.03 |
224.55 | 218.07 | 221.68 | 1,309,849 |
| 01 Dec 23 |
221.64000 +2.15 |
224.10 | 215.55 | 218.27 | 1,530,951 |
| 30 Nov 23 |
219.49001 -0.47 |
221.50 | 216.60 | 219.90 | 2,088,364 |
| 29 Nov 23 |
219.96001 +1.23 |
226.00 | 218.75 | 223.60 | 1,868,284 |
| 28 Nov 23 |
218.73000 -0.44 |
220.97 | 216.61 | 219.59 | 1,691,154 |
| 27 Nov 23 |
219.17000 +11.19 |
219.40 | 207.50 | 212.13 | 2,409,778 |
| 24 Nov 23 |
207.98000 -4.02 |
214.45 | 207.29 | 211.75 | 834,635 |
| 23 Nov 23 |
212.00000 +5.88 |
212.34 | 206.21 | 206.67 | 936,006 |
| 22 Nov 23 |
206.12000 -2.68 |
209.00 | 204.01 | 208.00 | 764,562 |
| 21 Nov 23 |
208.80000 -3.12 |
213.13 | 205.20 | 212.60 | 1,373,112 |
| 20 Nov 23 |
211.92000 +0.02 |
215.99 | 209.00 | 212.77 | 1,193,344 |
| 17 Nov 23 |
211.89999 +3.45 |
212.55 | 207.66 | 207.66 | 948,631 |
| 16 Nov 23 |
208.45000 -7.32 |
215.36 | 206.34 | 214.37 | 1,472,255 |
| 15 Nov 23 |
215.77000 -4.73 |
222.99 | 214.68 | 221.40 | 1,597,145 |
| 14 Nov 23 |
220.50000 +2.70 |
226.00 | 213.00 | 216.73 | 2,070,038 |
| 13 Nov 23 |
217.80000 -0.11 |
221.00 | 215.50 | 219.00 | 1,304,343 |
| 10 Nov 23 |
217.91000 +4.31 |
218.60 | 210.88 | 214.50 | 1,935,430 |
| 09 Nov 23 |
213.60001 -4.17 |
218.80 | 211.56 | 216.98 | 1,286,120 |
| 08 Nov 23 |
217.77000 +7.07 |
222.02 | 209.58 | 209.82 | 2,371,500 |
| 07 Nov 23 |
210.70000 -0.49 |
211.68 | 207.18 | 209.99 | 1,130,997 |
| 06 Nov 23 |
211.19000 +0.81 |
212.09 | 205.02 | 211.00 | 1,797,921 |
| 03 Nov 23 |
210.38000 +6.12 |
212.26 | 203.61 | 205.60 | 1,168,570 |
| 02 Nov 23 |
204.25999 -6.59 |
212.78 | 204.00 | 212.25 | 1,098,669 |
| 01 Nov 23 |
210.85001 -2.00 |
214.66 | 208.10 | 210.64 | 1,220,808 |
| 31 Oct 23 |
212.85001 +8.35 |
219.98 | 206.55 | 217.20 | 2,513,253 |
| 30 Oct 23 |
204.50000 -0.02 |
209.86 | 200.88 | 205.70 | 1,518,937 |
| 27 Oct 23 |
204.52000 -4.58 |
210.50 | 200.50 | 209.39 | 1,657,358 |
| 26 Oct 23 |
209.10001 +1.70 |
210.38 | 204.10 | 206.49 | 809,743 |
| 25 Oct 23 |
207.39999 -4.60 |
215.17 | 203.00 | 215.16 | 1,382,573 |
| 24 Oct 23 |
212.00000 +7.67 |
217.03 | 203.00 | 204.00 | 1,636,161 |
| 23 Oct 23 |
204.33000 -5.45 |
209.34 | 201.94 | 208.08 | 857,452 |
| 20 Oct 23 |
209.78000 +0.97 |
215.00 | 205.58 | 207.50 | 1,446,115 |
| 19 Oct 23 |
208.81000 -3.94 |
214.47 | 207.97 | 210.98 | 1,312,268 |
| 18 Oct 23 |
212.75000 -1.35 |
215.80 | 209.00 | 213.27 | 1,280,023 |
| 17 Oct 23 |
214.10001 +7.55 |
214.80 | 204.80 | 207.98 | 1,893,273 |
| 16 Oct 23 |
206.55000 -4.45 |
210.99 | 204.00 | 210.02 | 1,290,833 |
| 13 Oct 23 |
211.00000 -2.54 |
212.70 | 207.71 | 211.62 | 1,157,602 |
| 12 Oct 23 |
213.53999 +14.29 |
216.10 | 199.30 | 202.00 | 2,507,420 |
| 11 Oct 23 |
199.25000 +2.69 |
199.88 | 194.11 | 195.00 | 1,330,174 |
| 10 Oct 23 |
196.56000 +3.83 |
201.37 | 192.69 | 192.69 | 1,670,023 |
| 09 Oct 23 |
192.73000 +1.23 |
196.70 | 188.20 | 191.00 | 1,193,476 |
| 28 Sep 23 |
191.50000 +10.45 |
194.98 | 180.80 | 181.12 | 2,337,252 |
| 27 Sep 23 |
181.05000 -1.28 |
184.59 | 181.05 | 183.20 | 1,056,540 |
| 26 Sep 23 |
182.33000 +1.01 |
184.97 | 178.51 | 179.92 | 1,348,250 |
| 25 Sep 23 |
181.32001 +0.03 |
182.50 | 174.37 | 180.95 | 1,910,408 |
| 22 Sep 23 |
181.28999 +2.11 |
181.77 | 176.60 | 178.00 | 1,809,863 |
| 21 Sep 23 |
179.17999 -0.42 |
180.40 | 176.90 | 178.37 | 1,054,807 |
| 20 Sep 23 |
179.60001 -5.50 |
186.38 | 179.38 | 184.10 | 1,403,670 |
| 19 Sep 23 |
185.10001 -1.74 |
186.84 | 181.66 | 186.84 | 1,316,041 |
| 18 Sep 23 |
186.84000 -7.32 |
193.57 | 185.51 | 190.10 | 1,726,028 |
| 15 Sep 23 |
194.16000 +2.88 |
194.30 | 187.30 | 191.90 | 1,424,082 |
| 14 Sep 23 |
191.28000 -3.81 |
195.88 | 189.22 | 194.49 | 1,407,912 |
| 13 Sep 23 |
195.09000 -2.89 |
198.72 | 191.11 | 197.50 | 1,547,777 |
| 12 Sep 23 |
197.98000 -5.23 |
203.95 | 196.50 | 201.01 | 1,791,876 |
| 11 Sep 23 |
203.21001 -1.20 |
206.00 | 199.26 | 204.00 | 2,559,370 |
| 08 Sep 23 |
204.41000 +0.85 |
208.00 | 200.37 | 200.63 | 1,921,523 |
| 07 Sep 23 |
203.56000 -9.79 |
211.20 | 202.47 | 210.12 | 2,138,220 |
| 06 Sep 23 |
213.35001 +6.22 |
213.59 | 206.00 | 208.20 | 2,509,624 |
| 05 Sep 23 |
207.13000 -2.06 |
212.28 | 205.58 | 208.00 | 1,711,464 |
| 04 Sep 23 |
209.19000 -2.68 |
212.98 | 203.00 | 212.98 | 2,302,971 |
| 01 Sep 23 |
211.87000 +3.27 |
220.20 | 208.30 | 214.02 | 2,352,029 |
| 31 Aug 23 |
208.60001 +2.70 |
210.67 | 198.05 | 205.00 | 2,095,437 |
| 30 Aug 23 |
205.89999 +8.85 |
207.97 | 197.25 | 199.98 | 2,455,139 |
| 29 Aug 23 |
197.05000 +11.06 |
200.00 | 174.01 | 183.79 | 3,563,392 |
| 28 Aug 23 |
185.99001 -10.39 |
212.00 | 180.10 | 210.10 | 3,574,910 |
| 25 Aug 23 |
196.38000 +0.69 |
199.88 | 192.66 | 194.00 | 1,403,544 |
| 24 Aug 23 |
195.69000 +7.62 |
197.94 | 187.36 | 189.29 | 1,436,883 |
| 23 Aug 23 |
188.07001 -4.41 |
194.00 | 188.00 | 191.50 | 769,136 |
| 22 Aug 23 |
192.48000 +2.05 |
193.95 | 184.36 | 191.00 | 1,611,684 |
| 21 Aug 23 |
190.42999 -2.20 |
194.60 | 188.99 | 192.62 | 1,858,694 |
| 18 Aug 23 |
192.63000 -1.77 |
197.80 | 190.49 | 195.00 | 1,297,272 |
| 17 Aug 23 |
194.39999 +0.80 |
196.68 | 191.11 | 193.59 | 1,758,403 |
| 16 Aug 23 |
193.60001 -5.38 |
200.99 | 193.40 | 199.00 | 1,423,090 |
| 15 Aug 23 |
198.98000 -6.01 |
209.72 | 192.00 | 206.75 | 2,646,008 |
| 14 Aug 23 |
204.99001 -2.78 |
207.59 | 202.50 | 207.59 | 811,775 |
| 11 Aug 23 |
207.77000 -1.00 |
209.89 | 203.71 | 208.80 | 1,182,602 |
| 10 Aug 23 |
208.77000 +0.52 |
212.81 | 208.00 | 210.11 | 1,196,425 |
| 09 Aug 23 |
208.25000 -2.85 |
210.00 | 205.21 | 210.00 | 794,689 |
| 08 Aug 23 |
211.10001 +0.72 |
213.99 | 209.00 | 209.88 | 975,282 |
| 07 Aug 23 |
210.38000 +1.16 |
211.86 | 205.28 | 208.46 | 1,285,012 |
| 04 Aug 23 |
209.22000 -3.27 |
213.49 | 205.99 | 212.00 | 1,850,165 |
| 03 Aug 23 |
212.49001 +2.98 |
216.45 | 208.50 | 208.50 | 2,168,731 |
| 02 Aug 23 |
209.50999 +9.78 |
212.20 | 198.00 | 198.20 | 2,667,674 |
| 01 Aug 23 |
199.73000 -0.77 |
203.98 | 195.28 | 200.56 | 2,072,477 |
| 31 Jul 23 |
200.50000 +4.80 |
206.82 | 191.54 | 194.81 | 2,186,971 |
| 28 Jul 23 |
195.70000 +0.34 |
199.74 | 195.00 | 196.00 | 1,040,743 |
| 27 Jul 23 |
195.36000 -5.31 |
201.56 | 194.42 | 199.48 | 1,387,673 |
| 26 Jul 23 |
200.67000 +0.61 |
205.95 | 198.23 | 200.15 | 1,670,584 |
| 25 Jul 23 |
200.06000 +1.00 |
201.88 | 193.00 | 200.50 | 2,039,048 |
| 24 Jul 23 |
199.06000 -6.41 |
207.56 | 198.15 | 204.61 | 1,718,413 |
| 21 Jul 23 |
205.47000 -0.01 |
205.87 | 199.22 | 204.02 | 1,713,749 |
| 20 Jul 23 |
205.48000 -4.72 |
213.58 | 205.30 | 208.75 | 1,109,852 |
| 19 Jul 23 |
210.20000 +0.60 |
211.56 | 206.49 | 210.00 | 1,231,336 |
| 18 Jul 23 |
209.60001 -6.40 |
218.21 | 209.15 | 215.07 | 2,276,361 |
| 17 Jul 23 |
216.00000 -9.95 |
229.00 | 213.23 | 226.57 | 2,694,404 |
| 14 Jul 23 |
225.95000 +0.44 |
228.79 | 223.86 | 225.80 | 1,015,892 |
| 13 Jul 23 |
225.50999 +3.23 |
233.45 | 219.55 | 223.70 | 1,720,855 |
| 12 Jul 23 |
222.28000 -5.54 |
229.00 | 218.01 | 228.05 | 1,668,723 |
| 11 Jul 23 |
227.82001 -3.28 |
232.27 | 226.20 | 230.00 | 1,370,727 |
| 10 Jul 23 |
231.10001 -4.48 |
236.30 | 227.02 | 235.58 | 1,289,958 |
| 07 Jul 23 |
235.58000 +3.15 |
238.59 | 228.65 | 230.98 | 1,449,401 |
| 06 Jul 23 |
232.42999 -5.57 |
236.90 | 228.08 | 235.92 | 2,031,388 |
| 05 Jul 23 |
238.00000 -10.43 |
250.77 | 234.72 | 246.16 | 3,158,115 |
| 04 Jul 23 |
248.42999 -2.03 |
253.40 | 244.40 | 248.47 | 1,360,375 |
| 03 Jul 23 |
250.46001 -1.59 |
263.37 | 248.01 | 252.00 | 2,632,423 |
| 30 Jun 23 |
252.05000 +11.40 |
259.47 | 237.50 | 239.10 | 3,652,871 |
| 29 Jun 23 |
240.64999 -1.68 |
246.97 | 237.00 | 242.00 | 2,143,138 |
| 28 Jun 23 |
242.33000 +14.92 |
251.00 | 227.41 | 228.00 | 3,566,662 |
| 27 Jun 23 |
227.41000 -104.64 |
228.78 | 218.58 | 220.52 | 1,604,932 |
| 26 Jun 23 |
332.04999 -2.96 |
342.82 | 325.00 | 337.41 | 1,420,796 |
| 21 Jun 23 |
335.01001 -14.29 |
350.90 | 332.58 | 350.90 | 1,731,798 |
| 20 Jun 23 |
349.29999 -2.38 |
357.98 | 348.02 | 351.00 | 1,231,014 |
| 19 Jun 23 |
351.67999 +4.08 |
355.01 | 336.99 | 350.05 | 2,387,521 |
| 16 Jun 23 |
347.60001 +13.45 |
350.10 | 332.68 | 340.00 | 3,309,231 |
| 15 Jun 23 |
334.14999 +4.03 |
339.39 | 327.33 | 333.39 | 1,856,145 |
| 14 Jun 23 |
330.12000 -6.07 |
354.00 | 330.01 | 331.00 | 2,933,442 |
| 13 Jun 23 |
336.19000 +8.90 |
336.96 | 323.89 | 329.88 | 2,217,132 |
| 12 Jun 23 |
327.29001 +4.79 |
335.00 | 319.00 | 320.96 | 1,938,556 |
| 09 Jun 23 |
322.50000 +1.79 |
330.98 | 311.80 | 320.70 | 2,797,982 |
| 08 Jun 23 |
320.70999 -30.29 |
350.00 | 319.58 | 350.00 | 3,601,714 |
| 07 Jun 23 |
351.00000 -9.00 |
364.00 | 346.20 | 359.99 | 962,641 |
| 06 Jun 23 |
360.00000 -2.80 |
367.60 | 347.52 | 359.25 | 880,600 |
| 05 Jun 23 |
362.79999 +12.17 |
374.68 | 357.65 | 360.00 | 1,689,674 |
| 02 Jun 23 |
350.63000 +3.47 |
358.99 | 337.81 | 345.48 | 1,314,551 |
| 01 Jun 23 |
347.16000 -16.24 |
358.00 | 343.01 | 358.00 | 1,835,788 |
| 31 May 23 |
363.39999 -28.18 |
394.17 | 362.59 | 390.22 | 1,968,457 |
| 30 May 23 |
391.57999 -8.62 |
401.98 | 390.06 | 395.60 | 819,928 |
| 29 May 23 |
400.20001 +13.19 |
404.25 | 378.92 | 386.99 | 1,099,246 |
| 26 May 23 |
387.01001 +2.01 |
396.55 | 381.12 | 385.00 | 849,340 |
| 25 May 23 |
385.00000 +12.94 |
387.80 | 364.03 | 368.05 | 1,140,912 |
| 24 May 23 |
372.06000 +19.72 |
388.00 | 348.23 | 350.00 | 1,107,293 |
| 23 May 23 |
352.34000 -14.67 |
364.70 | 347.00 | 361.79 | 861,303 |
| 22 May 23 |
367.01001 +6.99 |
388.88 | 361.10 | 380.00 | 1,077,090 |
| 19 May 23 |
360.01999 -5.20 |
371.90 | 352.16 | 368.25 | 709,116 |
| 18 May 23 |
365.22000 -3.78 |
382.00 | 363.20 | 365.00 | 853,334 |
| 17 May 23 |
369.00000 +11.83 |
384.99 | 354.00 | 356.72 | 1,189,815 |
| 16 May 23 |
357.17001 +10.66 |
365.18 | 338.30 | 346.60 | 933,873 |
| 15 May 23 |
346.51001 +13.81 |
348.20 | 325.08 | 330.10 | 869,757 |
| 12 May 23 |
332.70001 -7.32 |
357.77 | 332.00 | 342.00 | 927,461 |
| 11 May 23 |
340.01999 +1.04 |
355.00 | 335.00 | 346.13 | 823,053 |
| 10 May 23 |
338.98001 -6.32 |
347.00 | 333.09 | 345.90 | 822,356 |
| 09 May 23 |
345.29999 -7.60 |
357.35 | 342.68 | 350.18 | 931,233 |
| 08 May 23 |
352.89999 -4.90 |
367.80 | 342.12 | 350.50 | 898,501 |
| 05 May 23 |
357.79999 -7.89 |
375.23 | 354.51 | 362.00 | 927,204 |
| 04 May 23 |
365.69000 -17.30 |
382.50 | 358.00 | 382.00 | 1,041,251 |
| 28 Apr 23 |
382.98999 +14.21 |
385.91 | 366.00 | 370.72 | 1,138,881 |
| 27 Apr 23 |
368.78000 -1.53 |
396.33 | 366.40 | 368.00 | 1,308,107 |
| 26 Apr 23 |
370.31000 -27.69 |
393.00 | 360.00 | 382.89 | 1,847,148 |
| 25 Apr 23 |
398.00000 +1.10 |
417.86 | 386.15 | 412.02 | 2,267,005 |
| 24 Apr 23 |
396.89999 +13.50 |
398.48 | 375.00 | 381.41 | 1,247,527 |
| 21 Apr 23 |
383.39999 -14.58 |
400.01 | 376.77 | 398.00 | 1,309,393 |
| 20 Apr 23 |
397.98001 +19.04 |
410.00 | 371.00 | 373.00 | 1,886,358 |
| 19 Apr 23 |
378.94000 +12.00 |
388.00 | 364.00 | 364.34 | 1,717,752 |
| 18 Apr 23 |
366.94000 -1.21 |
370.67 | 356.00 | 370.67 | 1,242,935 |
| 17 Apr 23 |
368.14999 +2.15 |
385.00 | 361.80 | 361.80 | 1,875,884 |
| 14 Apr 23 |
366.00000 +44.00 |
368.53 | 330.50 | 330.50 | 2,663,181 |
| 13 Apr 23 |
322.00000 -4.21 |
334.45 | 319.00 | 324.05 | 1,111,178 |
| 12 Apr 23 |
326.20999 -1.56 |
331.79 | 321.66 | 328.00 | 1,218,269 |
| 11 Apr 23 |
327.76999 -12.46 |
347.50 | 323.00 | 340.20 | 2,011,703 |
| 10 Apr 23 |
340.23001 -29.67 |
368.00 | 337.00 | 365.99 | 1,888,239 |
| 07 Apr 23 |
369.89999 +10.90 |
373.85 | 351.85 | 355.00 | 946,205 |
| 06 Apr 23 |
359.00000 +22.65 |
367.74 | 328.19 | 332.93 | 1,602,103 |
| 04 Apr 23 |
336.35001 +1.95 |
353.70 | 325.01 | 332.00 | 1,652,946 |
| 03 Apr 23 |
334.39999 +17.60 |
339.00 | 321.99 | 325.00 | 1,696,006 |
| 31 Mar 23 |
316.79999 +16.80 |
322.62 | 295.14 | 300.00 | 1,582,445 |
| 30 Mar 23 |
300.00000 -3.50 |
307.02 | 293.88 | 305.00 | 1,491,475 |
| 29 Mar 23 |
303.50000 +21.31 |
315.95 | 280.30 | 280.50 | 2,285,680 |
| 28 Mar 23 |
282.19000 -5.52 |
287.68 | 279.23 | 286.00 | 914,830 |
| 27 Mar 23 |
287.70999 +2.23 |
292.95 | 275.00 | 285.00 | 1,824,861 |
| 24 Mar 23 |
285.48001 -13.39 |
298.99 | 275.00 | 294.00 | 1,970,098 |
| 23 Mar 23 |
298.87000 +6.50 |
300.00 | 289.00 | 290.98 | 1,029,950 |
| 22 Mar 23 |
292.37000 +0.97 |
298.00 | 286.84 | 287.99 | 903,751 |
| 21 Mar 23 |
291.39999 -1.40 |
297.49 | 287.18 | 292.00 | 1,228,213 |
| 20 Mar 23 |
292.79999 -14.30 |
310.99 | 291.09 | 305.00 | 1,733,364 |
| 17 Mar 23 |
307.10001 +6.90 |
314.65 | 296.88 | 302.00 | 1,393,158 |
| 16 Mar 23 |
300.20001 -1.80 |
306.88 | 293.08 | 299.85 | 1,019,771 |
| 15 Mar 23 |
302.00000 -13.55 |
316.00 | 301.00 | 314.00 | 2,355,367 |
| 14 Mar 23 |
315.54999 +21.76 |
318.00 | 288.00 | 292.19 | 2,163,996 |
| 13 Mar 23 |
293.79001 -2.19 |
299.96 | 286.10 | 290.11 | 1,196,214 |
| 10 Mar 23 |
295.98001 -4.00 |
310.98 | 290.00 | 296.01 | 2,218,506 |
| 09 Mar 23 |
299.98001 +10.33 |
305.00 | 287.24 | 287.24 | 1,837,016 |
| 08 Mar 23 |
289.64999 +3.65 |
297.40 | 283.71 | 284.01 | 1,463,270 |
| 07 Mar 23 |
286.00000 -7.58 |
294.99 | 283.57 | 292.54 | 1,337,093 |
| 06 Mar 23 |
293.57999 +15.30 |
316.88 | 271.81 | 274.10 | 3,127,109 |
| 03 Mar 23 |
278.28000 +19.08 |
283.00 | 266.00 | 266.00 | 2,532,387 |
| 02 Mar 23 |
259.20001 +12.30 |
260.50 | 250.00 | 250.00 | 1,913,149 |
| 01 Mar 23 |
246.89999 +1.44 |
246.99 | 242.80 | 246.37 | 575,955 |
| 28 Feb 23 |
245.46001 +9.20 |
245.88 | 238.51 | 240.00 | 1,048,025 |
| 27 Feb 23 |
236.25999 -4.80 |
240.18 | 235.60 | 239.06 | 687,602 |
| 24 Feb 23 |
241.06000 -4.33 |
247.42 | 240.01 | 246.88 | 834,903 |
| 23 Feb 23 |
245.39000 +0.19 |
247.94 | 243.23 | 243.60 | 434,891 |
| 22 Feb 23 |
245.20000 -0.38 |
250.20 | 242.00 | 242.82 | 714,939 |
| 21 Feb 23 |
245.58000 -2.97 |
250.77 | 241.31 | 248.70 | 865,843 |
| 20 Feb 23 |
248.55000 +4.11 |
249.20 | 240.11 | 244.45 | 794,105 |
| 17 Feb 23 |
244.44000 -14.95 |
258.50 | 243.00 | 258.50 | 1,396,532 |
| 16 Feb 23 |
259.39001 -8.41 |
267.79 | 255.64 | 266.00 | 1,932,804 |
| 15 Feb 23 |
267.79999 +16.90 |
268.00 | 249.25 | 250.61 | 2,220,085 |
| 14 Feb 23 |
250.89999 -4.10 |
259.95 | 250.40 | 255.01 | 1,169,311 |
| 13 Feb 23 |
255.00000 +7.38 |
256.60 | 244.50 | 247.63 | 1,857,325 |
| 10 Feb 23 |
247.62000 -1.00 |
251.99 | 245.81 | 248.00 | 966,289 |
| 09 Feb 23 |
248.62000 +8.72 |
248.68 | 236.68 | 239.21 | 1,328,299 |
| 08 Feb 23 |
239.89999 -3.50 |
248.00 | 239.39 | 243.40 | 886,913 |
| 07 Feb 23 |
243.39999 -2.21 |
246.59 | 239.13 | 246.46 | 1,094,191 |
| 06 Feb 23 |
245.61000 -0.65 |
249.42 | 242.50 | 246.50 | 943,743 |
| 03 Feb 23 |
246.25999 +0.55 |
247.98 | 242.20 | 244.82 | 1,235,692 |
| 02 Feb 23 |
245.71001 +11.73 |
251.00 | 235.50 | 235.50 | 2,459,389 |
| 01 Feb 23 |
233.98000 +6.03 |
233.98 | 228.12 | 229.29 | 1,073,998 |
| 31 Jan 23 |
227.95000 -11.62 |
239.57 | 226.50 | 239.57 | 1,910,300 |
| 30 Jan 23 |
239.57001 -3.22 |
247.76 | 237.94 | 244.65 | 1,167,146 |
| 20 Jan 23 |
242.78999 -7.20 |
250.55 | 240.67 | 249.55 | 1,471,494 |
| 19 Jan 23 |
249.99001 +7.89 |
252.13 | 240.79 | 244.50 | 918,301 |
| 18 Jan 23 |
242.10001 -6.05 |
250.00 | 240.90 | 248.50 | 747,338 |
| 17 Jan 23 |
248.14999 +5.05 |
252.94 | 240.68 | 241.88 | 895,840 |
| 16 Jan 23 |
243.10001 +14.19 |
249.10 | 227.02 | 227.06 | 1,746,044 |
| 13 Jan 23 |
228.91000 +1.11 |
230.39 | 226.21 | 228.55 | 422,135 |
| 12 Jan 23 |
227.80000 -7.70 |
236.23 | 226.66 | 233.50 | 955,056 |
| 11 Jan 23 |
235.50000 +0.30 |
248.44 | 235.28 | 244.99 | 1,414,348 |
| 10 Jan 23 |
235.20000 +3.23 |
239.40 | 230.96 | 233.36 | 886,242 |
| 09 Jan 23 |
231.97000 +1.47 |
239.00 | 229.11 | 230.58 | 766,665 |
| 06 Jan 23 |
230.50000 +0.94 |
236.00 | 226.30 | 228.88 | 599,845 |
| 05 Jan 23 |
229.56000 +1.86 |
232.98 | 226.01 | 226.01 | 722,364 |
| 04 Jan 23 |
227.70000 -5.50 |
243.91 | 225.62 | 234.98 | 893,796 |
| 03 Jan 23 |
233.20000 +8.65 |
235.38 | 220.00 | 224.90 | 875,320 |
| 30 Dec 22 |
224.55000 -4.07 |
234.75 | 223.50 | 230.19 | 714,380 |
| 29 Dec 22 |
228.62000 +0.62 |
233.93 | 225.63 | 227.94 | 489,735 |
| 28 Dec 22 |
228.00000 -6.75 |
232.35 | 226.68 | 232.10 | 549,159 |
| 27 Dec 22 |
234.75000 +3.17 |
236.00 | 226.02 | 230.82 | 973,406 |
| 26 Dec 22 |
231.58000 +8.43 |
233.00 | 221.20 | 223.83 | 713,137 |
| 23 Dec 22 |
223.14999 -2.25 |
225.80 | 218.71 | 223.50 | 721,066 |
| 22 Dec 22 |
225.39999 -3.41 |
232.60 | 225.00 | 228.07 | 579,526 |
| 21 Dec 22 |
228.81000 -3.05 |
232.50 | 226.35 | 232.50 | 623,251 |
| 20 Dec 22 |
231.86000 +2.81 |
234.18 | 228.01 | 228.88 | 743,398 |
| 19 Dec 22 |
229.05000 -11.95 |
241.29 | 228.21 | 239.48 | 1,123,691 |
| 16 Dec 22 |
241.00000 -7.81 |
250.00 | 239.50 | 245.00 | 1,014,709 |
| 15 Dec 22 |
248.81000 +5.80 |
250.94 | 238.41 | 242.91 | 1,463,496 |
| 14 Dec 22 |
243.00999 -3.49 |
264.96 | 242.43 | 259.00 | 2,282,718 |
| 13 Dec 22 |
246.50000 -8.21 |
254.50 | 244.00 | 250.00 | 1,043,405 |
| 12 Dec 22 |
254.71001 +8.94 |
258.70 | 245.00 | 246.81 | 1,381,096 |
| 09 Dec 22 |
245.77000 +9.78 |
252.77 | 236.05 | 236.29 | 1,725,836 |
| 08 Dec 22 |
235.99001 -8.63 |
244.58 | 235.00 | 244.00 | 1,210,294 |
| 07 Dec 22 |
244.62000 -3.53 |
249.90 | 241.00 | 245.33 | 1,011,434 |
| 06 Dec 22 |
248.14999 +12.20 |
251.55 | 234.66 | 235.50 | 1,812,924 |
| 05 Dec 22 |
235.95000 +2.40 |
239.94 | 228.06 | 235.00 | 1,123,716 |
| 02 Dec 22 |
233.55000 +4.84 |
234.80 | 226.95 | 228.26 | 844,132 |
| 01 Dec 22 |
228.71001 +4.71 |
232.50 | 226.10 | 227.80 | 1,095,529 |
| 30 Nov 22 |
224.00000 +0.30 |
225.98 | 218.00 | 223.89 | 814,380 |
| 29 Nov 22 |
223.70000 -3.13 |
228.00 | 218.20 | 227.51 | 1,050,131 |
| 28 Nov 22 |
226.83000 -0.03 |
228.25 | 218.00 | 220.20 | 722,649 |
| 25 Nov 22 |
226.86000 -8.15 |
240.00 | 224.61 | 234.50 | 1,139,460 |
| 24 Nov 22 |
235.00999 +2.28 |
240.99 | 232.28 | 234.28 | 924,725 |
| 23 Nov 22 |
232.73000 -4.15 |
238.17 | 227.80 | 237.00 | 1,371,147 |
| 22 Nov 22 |
236.88000 -14.87 |
251.51 | 235.66 | 251.20 | 1,633,114 |
| 21 Nov 22 |
251.75000 -0.05 |
256.50 | 249.35 | 252.80 | 631,638 |
| 18 Nov 22 |
251.80000 -10.35 |
263.78 | 251.35 | 261.00 | 988,025 |
| 17 Nov 22 |
262.14999 +4.15 |
263.99 | 250.51 | 253.80 | 1,391,882 |
| 16 Nov 22 |
258.00000 +1.00 |
259.98 | 253.00 | 256.00 | 1,075,203 |
| 15 Nov 22 |
257.00000 +10.90 |
268.00 | 244.00 | 249.22 | 2,198,926 |
| 14 Nov 22 |
246.10001 -0.70 |
249.98 | 240.13 | 246.99 | 907,858 |
| 11 Nov 22 |
246.80000 +3.34 |
258.50 | 246.51 | 253.00 | 1,673,342 |
| 10 Nov 22 |
243.46001 -19.54 |
268.50 | 237.20 | 261.62 | 2,408,712 |
| 09 Nov 22 |
263.00000 -11.00 |
274.98 | 263.00 | 274.00 | 914,418 |
| 08 Nov 22 |
274.00000 -1.30 |
277.96 | 267.01 | 272.44 | 798,612 |
| 07 Nov 22 |
275.29999 -6.41 |
287.99 | 274.96 | 284.00 | 1,151,744 |
| 04 Nov 22 |
281.70999 -4.68 |
288.30 | 277.81 | 285.32 | 1,689,994 |
| 03 Nov 22 |
286.39001 +4.99 |
289.70 | 276.00 | 277.10 | 1,259,816 |
| 02 Nov 22 |
281.39999 +6.12 |
283.88 | 271.85 | 275.87 | 1,585,624 |
| 01 Nov 22 |
275.28000 +3.37 |
276.61 | 266.50 | 271.90 | 1,152,066 |
| 31 Oct 22 |
271.91000 +5.44 |
274.66 | 263.57 | 263.57 | 1,359,361 |
| 28 Oct 22 |
266.47000 +0.67 |
279.58 | 260.27 | 263.50 | 1,634,152 |
| 27 Oct 22 |
265.79999 -3.66 |
274.00 | 262.00 | 267.85 | 1,494,663 |
| 26 Oct 22 |
269.45999 +8.46 |
272.66 | 258.34 | 260.54 | 1,410,609 |
| 25 Oct 22 |
261.00000 -7.15 |
273.39 | 258.12 | 269.09 | 1,435,737 |
| 24 Oct 22 |
268.14999 +2.15 |
274.00 | 261.05 | 262.35 | 1,717,949 |
| 21 Oct 22 |
266.00000 -6.77 |
272.63 | 249.37 | 267.89 | 2,286,388 |
| 20 Oct 22 |
272.76999 +14.77 |
288.01 | 257.99 | 259.68 | 3,574,344 |
| 19 Oct 22 |
258.00000 +2.01 |
261.88 | 252.00 | 256.03 | 1,459,582 |
| 18 Oct 22 |
255.99001 -5.91 |
260.50 | 250.18 | 260.00 | 1,065,679 |
| 17 Oct 22 |
261.89999 +19.34 |
263.95 | 238.00 | 239.99 | 2,343,319 |
| 14 Oct 22 |
242.56000 +6.60 |
247.00 | 232.02 | 242.20 | 1,714,054 |
| 13 Oct 22 |
235.96001 -3.39 |
244.79 | 232.02 | 235.00 | 2,573,914 |
| 12 Oct 22 |
239.35001 -1.25 |
242.00 | 222.22 | 242.00 | 2,992,987 |
| 11 Oct 22 |
240.60001 -33.38 |
271.00 | 236.00 | 271.00 | 2,550,442 |
| 10 Oct 22 |
273.98001 -58.18 |
324.00 | 265.73 | 323.84 | 2,462,956 |
| 30 Sep 22 |
332.16000 -19.74 |
353.80 | 331.49 | 353.60 | 655,573 |
| 29 Sep 22 |
351.89999 +5.60 |
352.29 | 340.03 | 347.08 | 310,512 |
| 28 Sep 22 |
346.29999 -3.42 |
351.95 | 341.06 | 349.07 | 396,773 |
| 27 Sep 22 |
349.72000 +16.17 |
354.94 | 331.89 | 335.89 | 722,392 |
| 26 Sep 22 |
333.54999 +5.52 |
344.29 | 325.51 | 325.86 | 651,603 |
| 23 Sep 22 |
328.03000 -13.37 |
344.73 | 317.01 | 339.50 | 1,350,795 |
| 22 Sep 22 |
341.39999 +3.19 |
344.79 | 331.88 | 335.63 | 410,296 |
| 21 Sep 22 |
338.20999 -9.27 |
349.50 | 332.01 | 345.35 | 716,647 |
| 20 Sep 22 |
347.48001 -0.10 |
353.00 | 331.95 | 347.48 | 659,624 |
| 19 Sep 22 |
347.57999 -7.42 |
363.01 | 344.33 | 357.10 | 513,295 |
| 16 Sep 22 |
355.00000 +1.00 |
368.49 | 352.23 | 354.00 | 771,552 |
| 15 Sep 22 |
354.00000 -23.00 |
376.50 | 348.66 | 375.16 | 997,157 |
| 14 Sep 22 |
377.00000 +18.63 |
379.65 | 352.07 | 352.48 | 806,776 |
| 13 Sep 22 |
358.37000 -9.12 |
372.00 | 356.20 | 368.68 | 645,975 |
| 09 Sep 22 |
367.48999 -7.99 |
382.33 | 362.00 | 375.00 | 568,775 |
| 08 Sep 22 |
375.48001 +1.08 |
379.31 | 368.65 | 371.00 | 551,168 |
| 07 Sep 22 |
374.39999 +35.40 |
379.90 | 339.01 | 339.01 | 1,680,498 |
| 06 Sep 22 |
339.00000 +11.15 |
342.86 | 324.99 | 329.80 | 551,538 |
| 05 Sep 22 |
327.85001 +0.85 |
334.00 | 316.00 | 323.45 | 732,690 |
| 02 Sep 22 |
327.00000 +0.99 |
334.99 | 318.10 | 329.91 | 524,175 |
| 01 Sep 22 |
326.01001 -0.99 |
332.43 | 322.51 | 327.80 | 469,741 |
| 31 Aug 22 |
327.00000 -17.10 |
345.33 | 320.00 | 343.80 | 1,001,945 |
| 30 Aug 22 |
344.10001 -2.74 |
346.30 | 337.91 | 344.00 | 633,461 |
| 29 Aug 22 |
346.84000 +21.04 |
352.50 | 313.00 | 314.08 | 1,136,096 |
| 26 Aug 22 |
325.79999 +2.50 |
339.98 | 323.33 | 326.08 | 864,096 |
| 25 Aug 22 |
323.29999 -1.70 |
327.60 | 312.08 | 325.26 | 897,002 |
| 24 Aug 22 |
325.00000 -9.17 |
341.61 | 322.21 | 336.79 | 1,166,328 |
| 23 Aug 22 |
334.17001 +7.67 |
338.00 | 323.95 | 329.62 | 769,281 |
| 22 Aug 22 |
326.50000 -2.52 |
337.00 | 324.00 | 326.61 | 744,280 |
| 19 Aug 22 |
329.01999 -10.67 |
352.00 | 329.01 | 340.00 | 1,204,554 |
| 18 Aug 22 |
339.69000 +0.92 |
345.99 | 335.03 | 340.70 | 830,107 |
| 17 Aug 22 |
338.76999 +0.77 |
346.00 | 333.89 | 337.52 | 716,350 |
| 16 Aug 22 |
338.00000 +18.82 |
349.00 | 324.51 | 325.00 | 1,885,829 |
| 15 Aug 22 |
319.17999 -0.12 |
323.95 | 308.00 | 316.79 | 1,532,737 |
| 12 Aug 22 |
319.29999 -7.70 |
331.99 | 319.26 | 324.59 | 970,600 |
| 11 Aug 22 |
327.00000 -7.61 |
338.99 | 326.20 | 335.45 | 1,194,064 |
| 10 Aug 22 |
334.60999 +17.82 |
339.00 | 310.00 | 317.49 | 1,843,405 |
| 09 Aug 22 |
316.79001 -7.01 |
319.54 | 305.51 | 318.59 | 1,369,353 |
| 08 Aug 22 |
323.79999 -13.08 |
336.58 | 313.00 | 331.10 | 1,689,019 |
| 05 Aug 22 |
336.88000 +23.38 |
344.52 | 311.04 | 314.60 | 1,789,650 |
| 04 Aug 22 |
313.50000 +3.52 |
320.80 | 304.00 | 310.07 | 972,152 |
| 03 Aug 22 |
309.98001 +21.58 |
330.00 | 289.95 | 289.95 | 1,968,070 |
| 02 Aug 22 |
288.39999 +0.40 |
300.00 | 281.68 | 287.84 | 1,208,115 |
| 01 Aug 22 |
288.00000 +9.00 |
293.59 | 265.00 | 279.87 | 1,109,125 |
| 29 Jul 22 |
279.00000 -7.33 |
286.35 | 275.02 | 286.35 | 735,595 |
| 28 Jul 22 |
286.32999 +8.53 |
289.80 | 279.50 | 280.20 | 960,297 |
| 27 Jul 22 |
277.79999 -0.83 |
281.58 | 273.10 | 278.91 | 575,903 |
| 26 Jul 22 |
278.63000 -1.87 |
284.86 | 270.64 | 281.42 | 764,525 |
| 25 Jul 22 |
280.50000 +1.82 |
284.57 | 273.98 | 277.98 | 755,108 |
| 22 Jul 22 |
278.67999 -3.92 |
291.93 | 275.16 | 289.00 | 1,311,612 |
| 21 Jul 22 |
282.60001 +9.84 |
290.88 | 270.82 | 270.82 | 1,625,553 |
| 20 Jul 22 |
272.76001 -1.85 |
286.00 | 268.59 | 277.00 | 767,159 |
| 19 Jul 22 |
274.60999 -10.29 |
282.26 | 274.02 | 282.10 | 721,882 |
| 18 Jul 22 |
284.89999 +4.02 |
284.90 | 273.00 | 279.50 | 1,163,854 |
| 15 Jul 22 |
280.88000 +5.89 |
283.80 | 273.01 | 274.33 | 1,136,473 |
| 14 Jul 22 |
274.98999 +13.84 |
279.77 | 260.73 | 260.73 | 1,130,385 |
| 13 Jul 22 |
261.14999 -3.94 |
266.63 | 256.22 | 262.66 | 1,328,064 |
| 12 Jul 22 |
265.09000 -22.51 |
295.00 | 264.00 | 285.25 | 1,957,629 |
| 11 Jul 22 |
287.60001 +14.59 |
289.50 | 271.05 | 271.50 | 1,431,033 |
| 08 Jul 22 |
273.01001 -2.30 |
289.50 | 273.01 | 275.00 | 1,140,295 |
| 07 Jul 22 |
275.31000 +5.31 |
279.00 | 264.43 | 271.01 | 1,302,784 |
| 06 Jul 22 |
270.00000 +6.01 |
280.75 | 260.03 | 261.00 | 1,721,124 |
| 05 Jul 22 |
263.98999 +16.49 |
264.00 | 249.22 | 251.50 | 1,626,755 |
| 04 Jul 22 |
247.50000 -5.01 |
251.29 | 240.34 | 250.50 | 1,967,709 |
| 01 Jul 22 |
252.50999 +4.11 |
262.32 | 243.80 | 246.66 | 1,766,965 |
| 30 Jun 22 |
248.39999 +14.29 |
250.00 | 232.01 | 235.44 | 1,941,006 |
| 29 Jun 22 |
234.11000 -8.87 |
247.53 | 234.00 | 239.00 | 2,062,882 |
| 28 Jun 22 |
242.98000 -3.28 |
249.81 | 232.00 | 247.27 | 3,067,842 |
| 27 Jun 22 |
246.25999 -4.74 |
253.48 | 242.66 | 251.50 | 1,819,511 |
| 24 Jun 22 |
251.00000 -9.00 |
262.84 | 249.35 | 257.25 | 1,862,368 |
| 23 Jun 22 |
260.00000 +5.40 |
264.51 | 251.08 | 254.70 | 2,458,488 |
| 22 Jun 22 |
254.60001 +5.31 |
261.50 | 247.16 | 248.00 | 2,661,298 |
| 21 Jun 22 |
249.28999 +27.79 |
258.30 | 217.80 | 219.00 | 3,966,108 |
| 20 Jun 22 |
221.50000 -8.31 |
235.58 | 221.50 | 229.54 | 2,509,019 |
| 17 Jun 22 |
229.81000 -1.62 |
235.35 | 223.42 | 226.99 | 2,083,700 |
| 16 Jun 22 |
231.42999 +5.43 |
241.00 | 225.16 | 225.95 | 2,481,031 |
| 15 Jun 22 |
226.00000 -2.66 |
237.77 | 223.00 | 226.00 | 2,913,558 |
| 14 Jun 22 |
228.66000 -3.31 |
232.88 | 214.00 | 227.00 | 3,970,946 |
| 13 Jun 22 |
231.97000 -6.53 |
235.80 | 223.00 | 235.65 | 4,081,586 |
| 10 Jun 22 |
238.50000 +11.91 |
244.03 | 220.57 | 228.00 | 5,350,699 |
| 09 Jun 22 |
226.59000 +2.49 |
236.61 | 222.23 | 226.23 | 8,024,887 |
| 08 Jun 22 |
224.10001 +0.00 |
246.60 | 218.86 | 235.00 | 15,509,652 |