FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
BeOne Medicines AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
262.00000 +2.63 |
262.38 | 256.05 | 257.50 | 2,646,785 |
| 19 Oct 26 |
259.37000 +3.39 |
261.84 | 253.00 | 253.00 | 2,816,943 |
| 16 Oct 26 |
255.98000 +9.99 |
268.18 | 252.09 | 253.20 | 5,687,708 |
| 15 Oct 26 |
245.99001 +6.00 |
249.93 | 237.84 | 238.70 | 3,530,034 |
| 14 Oct 26 |
239.99001 -4.01 |
245.45 | 239.41 | 243.75 | 1,986,152 |
| 13 Oct 26 |
244.00000 -4.02 |
248.28 | 242.01 | 244.51 | 1,930,981 |
| 12 Oct 26 |
248.02000 -1.40 |
256.95 | 247.38 | 251.00 | 2,413,354 |
| 09 Oct 26 |
249.42000 -1.14 |
251.43 | 241.43 | 248.94 | 2,694,311 |
| 08 Oct 26 |
250.56000 -13.85 |
263.63 | 249.65 | 263.63 | 3,527,619 |
| 30 Sep 26 |
264.41000 +4.95 |
267.37 | 257.57 | 258.03 | 3,233,294 |
| 29 Sep 26 |
259.45999 +1.56 |
265.80 | 256.45 | 258.00 | 2,703,700 |
| 28 Sep 26 |
257.89999 -0.10 |
262.87 | 255.24 | 259.13 | 2,301,123 |
| 24 Sep 26 |
258.00000 -8.49 |
266.54 | 257.55 | 265.28 | 2,197,643 |
| 23 Sep 26 |
266.48999 -2.17 |
270.98 | 265.65 | 267.90 | 2,305,864 |
| 22 Sep 26 |
268.66000 +1.04 |
272.71 | 264.67 | 267.62 | 3,228,507 |
| 21 Sep 26 |
267.62000 +11.62 |
270.00 | 258.50 | 258.68 | 4,978,585 |
| 18 Sep 26 |
256.00000 +0.59 |
259.50 | 253.85 | 257.00 | 2,941,260 |
| 17 Sep 26 |
255.41000 +3.06 |
258.30 | 251.51 | 251.51 | 2,438,623 |
| 16 Sep 26 |
252.35001 -1.21 |
255.04 | 250.77 | 253.00 | 2,167,039 |
| 15 Sep 26 |
253.56000 -3.04 |
257.00 | 252.90 | 255.00 | 1,480,297 |
| 14 Sep 26 |
256.60001 +9.30 |
257.48 | 245.54 | 246.00 | 3,158,217 |
| 11 Sep 26 |
247.30000 -6.40 |
251.80 | 244.23 | 251.68 | 2,665,450 |
| 10 Sep 26 |
253.70000 -3.10 |
258.34 | 252.20 | 256.80 | 1,748,225 |
| 09 Sep 26 |
256.79999 -3.30 |
259.92 | 254.54 | 257.99 | 2,228,958 |
| 08 Sep 26 |
260.10001 -4.93 |
265.88 | 257.02 | 264.01 | 3,586,009 |
| 07 Sep 26 |
265.03000 -5.97 |
269.64 | 263.50 | 268.06 | 2,865,779 |
| 04 Sep 26 |
271.00000 +1.92 |
272.24 | 266.28 | 270.44 | 4,024,466 |
| 03 Sep 26 |
269.07999 +0.87 |
269.50 | 264.00 | 269.00 | 3,270,521 |
| 02 Sep 26 |
268.20999 +1.52 |
271.00 | 263.13 | 268.00 | 3,107,441 |
| 01 Sep 26 |
266.69000 -3.17 |
269.78 | 265.63 | 269.51 | 2,592,774 |
| 31 Aug 26 |
269.85999 -1.84 |
270.46 | 263.11 | 267.30 | 3,158,157 |
| 28 Aug 26 |
271.70001 -8.05 |
278.80 | 271.00 | 278.00 | 3,773,385 |
| 27 Aug 26 |
279.75000 +0.75 |
280.99 | 272.81 | 280.99 | 4,021,394 |
| 26 Aug 26 |
279.00000 +3.90 |
285.30 | 276.80 | 278.30 | 4,006,621 |
| 25 Aug 26 |
275.10001 -1.57 |
279.87 | 272.01 | 274.58 | 3,503,429 |
| 24 Aug 26 |
276.67001 -12.58 |
291.04 | 273.62 | 289.00 | 5,209,244 |
| 21 Aug 26 |
289.25000 -9.63 |
294.54 | 283.80 | 290.04 | 5,761,754 |
| 20 Aug 26 |
298.88000 +11.32 |
304.99 | 293.68 | 298.42 | 8,204,166 |
| 19 Aug 26 |
287.56000 -6.22 |
297.78 | 286.90 | 293.03 | 5,646,421 |
| 18 Aug 26 |
293.78000 +3.88 |
298.56 | 287.37 | 292.20 | 5,922,165 |
| 17 Aug 26 |
289.89999 +2.19 |
292.88 | 282.81 | 286.00 | 4,890,534 |
| 14 Aug 26 |
287.70999 -4.47 |
295.33 | 283.22 | 291.00 | 5,627,059 |
| 13 Aug 26 |
292.17999 -1.47 |
301.96 | 290.11 | 291.00 | 7,063,627 |
| 12 Aug 26 |
293.64999 -6.65 |
305.00 | 291.21 | 297.20 | 7,906,310 |
| 11 Aug 26 |
300.29999 +0.51 |
314.85 | 297.02 | 298.40 | 9,461,803 |
| 10 Aug 26 |
299.79001 +0.46 |
309.96 | 295.06 | 303.30 | 10,823,735 |
| 07 Aug 26 |
299.32999 +30.33 |
305.00 | 264.00 | 266.03 | 12,304,636 |
| 06 Aug 26 |
269.00000 -11.60 |
292.98 | 264.38 | 292.98 | 10,588,219 |
| 05 Aug 26 |
280.60001 +18.64 |
281.00 | 261.00 | 261.96 | 6,309,488 |
| 04 Aug 26 |
261.95999 +12.31 |
266.52 | 251.60 | 251.60 | 5,297,305 |
| 03 Aug 26 |
249.64999 -7.40 |
258.33 | 249.00 | 255.30 | 3,467,539 |
| 31 Jul 26 |
257.04999 -2.46 |
265.97 | 255.17 | 257.17 | 4,143,954 |
| 30 Jul 26 |
259.51001 -9.09 |
268.50 | 256.66 | 268.00 | 4,372,109 |
| 29 Jul 26 |
268.60001 +5.42 |
272.63 | 263.88 | 266.27 | 4,290,236 |
| 28 Jul 26 |
263.17999 -10.82 |
273.00 | 262.05 | 271.00 | 3,590,301 |
| 27 Jul 26 |
274.00000 +3.00 |
280.00 | 267.04 | 273.52 | 4,544,263 |
| 24 Jul 26 |
271.00000 -1.45 |
282.97 | 270.77 | 271.94 | 5,585,285 |
| 23 Jul 26 |
272.45001 -4.84 |
277.96 | 267.65 | 277.00 | 4,184,596 |
| 22 Jul 26 |
277.29001 +1.79 |
284.66 | 270.16 | 271.00 | 5,929,100 |
| 21 Jul 26 |
275.50000 +16.20 |
276.00 | 251.08 | 257.01 | 7,843,799 |
| 20 Jul 26 |
259.29999 +8.79 |
262.87 | 248.10 | 248.10 | 6,065,475 |
| 17 Jul 26 |
250.50999 -21.22 |
270.00 | 245.66 | 270.00 | 7,616,370 |
| 16 Jul 26 |
271.73001 -2.78 |
278.89 | 263.72 | 270.17 | 6,229,557 |
| 15 Jul 26 |
274.51001 +5.51 |
285.85 | 265.07 | 266.00 | 8,892,300 |
| 14 Jul 26 |
269.00000 +8.40 |
270.59 | 253.20 | 258.17 | 5,919,095 |
| 13 Jul 26 |
260.60001 -7.24 |
266.96 | 255.40 | 265.17 | 5,840,181 |
| 10 Jul 26 |
267.84000 +7.06 |
272.63 | 253.89 | 257.72 | 6,950,681 |
| 09 Jul 26 |
260.78000 +4.16 |
264.88 | 250.01 | 256.00 | 5,443,398 |
| 08 Jul 26 |
256.62000 -6.54 |
271.00 | 256.48 | 263.16 | 5,685,295 |
| 07 Jul 26 |
263.16000 -13.84 |
276.50 | 262.66 | 274.40 | 6,861,077 |
| 06 Jul 26 |
277.00000 +10.04 |
288.96 | 260.50 | 265.00 | 10,514,198 |
| 03 Jul 26 |
266.95999 +13.40 |
268.70 | 255.61 | 259.00 | 8,606,123 |
| 02 Jul 26 |
253.56000 -8.24 |
268.88 | 252.43 | 260.80 | 8,121,600 |
| 01 Jul 26 |
261.79999 +7.19 |
262.12 | 239.08 | 253.53 | 9,947,465 |
| 30 Jun 26 |
254.61000 -1.29 |
258.90 | 251.02 | 257.92 | 6,530,136 |
| 29 Jun 26 |
255.89999 +23.80 |
258.93 | 227.75 | 231.85 | 9,585,220 |
| 26 Jun 26 |
232.10001 -10.61 |
243.98 | 232.10 | 242.74 | 4,567,837 |
| 25 Jun 26 |
242.71001 +5.92 |
242.98 | 229.50 | 233.99 | 6,092,609 |
| 24 Jun 26 |
236.78999 +8.79 |
240.60 | 227.19 | 230.00 | 6,557,043 |
| 23 Jun 26 |
228.00000 -0.79 |
234.70 | 225.67 | 227.18 | 5,392,973 |
| 22 Jun 26 |
228.78999 +10.57 |
228.88 | 212.11 | 217.20 | 6,239,100 |
| 18 Jun 26 |
218.22000 +6.50 |
223.32 | 211.17 | 211.17 | 5,470,206 |
| 17 Jun 26 |
211.72000 -1.59 |
215.33 | 210.50 | 213.39 | 3,277,611 |
| 16 Jun 26 |
213.31000 -3.47 |
217.69 | 211.37 | 215.88 | 2,886,528 |
| 15 Jun 26 |
216.78000 +0.42 |
219.30 | 213.01 | 216.35 | 2,901,331 |
| 12 Jun 26 |
216.36000 +8.36 |
216.88 | 206.48 | 209.05 | 4,199,405 |
| 11 Jun 26 |
208.00000 -5.34 |
212.49 | 205.51 | 210.01 | 3,381,229 |
| 10 Jun 26 |
213.34000 -0.56 |
215.13 | 207.13 | 212.80 | 3,339,614 |
| 09 Jun 26 |
213.89999 -0.67 |
217.51 | 209.11 | 215.12 | 2,838,104 |
| 08 Jun 26 |
214.57001 -5.61 |
222.00 | 213.61 | 215.17 | 2,886,620 |
| 05 Jun 26 |
220.17999 -3.80 |
228.88 | 219.69 | 226.99 | 3,287,048 |
| 04 Jun 26 |
223.98000 +1.57 |
231.10 | 222.22 | 224.69 | 2,958,101 |
| 03 Jun 26 |
222.41000 +1.59 |
225.97 | 217.39 | 218.98 | 3,097,805 |
| 02 Jun 26 |
220.82001 -13.80 |
232.00 | 218.89 | 232.00 | 5,745,599 |
| 01 Jun 26 |
234.62000 -9.28 |
248.88 | 233.30 | 241.30 | 5,162,035 |
| 29 May 26 |
243.89999 +10.65 |
245.30 | 226.60 | 232.27 | 6,135,948 |
| 28 May 26 |
233.25000 -6.13 |
241.92 | 231.10 | 239.00 | 3,547,264 |
| 27 May 26 |
239.38000 -4.70 |
243.00 | 235.03 | 240.03 | 3,876,214 |
| 26 May 26 |
244.08000 +2.37 |
244.69 | 238.00 | 240.10 | 3,711,435 |
| 25 May 26 |
241.71001 -2.86 |
245.25 | 238.02 | 244.40 | 3,739,727 |
| 22 May 26 |
244.57001 -7.39 |
254.61 | 243.06 | 254.00 | 4,617,531 |
| 21 May 26 |
251.96001 +7.98 |
261.47 | 247.00 | 247.00 | 6,936,414 |
| 20 May 26 |
243.98000 +4.01 |
248.21 | 239.20 | 239.98 | 3,715,868 |
| 19 May 26 |
239.97000 +0.77 |
242.46 | 235.58 | 238.59 | 3,043,726 |
| 18 May 26 |
239.20000 -12.82 |
248.90 | 238.00 | 248.90 | 4,621,721 |
| 15 May 26 |
252.02000 +2.32 |
254.63 | 247.41 | 249.71 | 3,655,977 |
| 14 May 26 |
249.70000 -11.10 |
265.20 | 249.05 | 262.00 | 4,547,808 |
| 13 May 26 |
260.79999 -7.18 |
269.00 | 259.30 | 269.00 | 5,069,471 |
| 12 May 26 |
267.98001 +5.90 |
276.01 | 254.52 | 259.68 | 7,062,081 |
| 11 May 26 |
262.07999 +14.58 |
264.50 | 243.88 | 247.50 | 6,228,449 |
| 08 May 26 |
247.50000 -6.90 |
257.40 | 247.00 | 254.40 | 4,059,660 |
| 07 May 26 |
254.39999 +7.54 |
262.00 | 252.21 | 255.00 | 6,124,120 |
| 06 May 26 |
246.86000 +12.06 |
246.97 | 231.02 | 234.07 | 5,140,551 |
| 30 Apr 26 |
234.80000 -1.51 |
237.97 | 232.05 | 236.00 | 2,536,115 |
| 29 Apr 26 |
236.31000 +3.30 |
237.60 | 231.00 | 234.96 | 2,219,966 |
| 28 Apr 26 |
233.00999 -1.99 |
243.40 | 233.00 | 236.50 | 3,128,103 |
| 27 Apr 26 |
235.00000 +0.14 |
236.77 | 231.60 | 234.00 | 1,819,342 |
| 24 Apr 26 |
234.86000 +0.54 |
237.68 | 229.98 | 233.01 | 2,415,147 |
| 23 Apr 26 |
234.32001 -6.87 |
242.12 | 233.48 | 240.00 | 3,107,920 |
| 22 Apr 26 |
241.19000 +1.09 |
242.12 | 238.10 | 239.01 | 2,271,758 |
| 21 Apr 26 |
240.10001 -5.10 |
245.88 | 238.98 | 244.46 | 2,700,250 |
| 20 Apr 26 |
245.20000 -1.30 |
250.18 | 244.48 | 247.60 | 2,832,805 |
| 17 Apr 26 |
246.50000 -10.49 |
255.00 | 245.20 | 255.00 | 4,529,363 |
| 16 Apr 26 |
256.98999 +2.59 |
257.70 | 249.60 | 255.00 | 4,579,158 |
| 15 Apr 26 |
254.39999 +12.33 |
259.00 | 246.80 | 257.01 | 6,091,843 |
| 14 Apr 26 |
242.07001 +0.12 |
244.18 | 238.05 | 241.94 | 3,217,190 |
| 13 Apr 26 |
241.95000 -2.17 |
245.20 | 239.90 | 242.90 | 2,124,707 |
| 10 Apr 26 |
244.12000 +1.56 |
247.87 | 242.56 | 242.62 | 2,456,457 |
| 09 Apr 26 |
242.56000 -3.32 |
247.68 | 242.00 | 243.86 | 2,448,029 |
| 08 Apr 26 |
245.88000 +8.76 |
246.92 | 240.00 | 241.86 | 4,173,879 |
| 07 Apr 26 |
237.12000 -2.17 |
242.21 | 233.72 | 239.40 | 2,626,669 |
| 03 Apr 26 |
239.28999 -9.96 |
244.46 | 238.00 | 243.02 | 3,744,060 |
| 02 Apr 26 |
249.25000 -0.65 |
252.98 | 244.90 | 249.80 | 4,480,637 |
| 01 Apr 26 |
249.89999 +16.31 |
253.16 | 238.03 | 238.51 | 6,171,809 |
| 31 Mar 26 |
233.59000 -1.71 |
241.88 | 232.69 | 237.99 | 3,123,496 |
| 30 Mar 26 |
235.30000 +2.61 |
243.00 | 230.52 | 230.52 | 5,917,177 |
| 27 Mar 26 |
232.69000 +16.20 |
235.50 | 215.43 | 215.43 | 6,131,885 |
| 26 Mar 26 |
216.49001 -3.68 |
226.85 | 215.27 | 220.50 | 3,494,775 |
| 25 Mar 26 |
220.17000 -0.94 |
226.00 | 219.37 | 222.00 | 3,060,124 |
| 24 Mar 26 |
221.11000 +5.60 |
221.95 | 215.42 | 219.60 | 3,817,066 |
| 23 Mar 26 |
215.50999 -12.06 |
226.50 | 213.33 | 225.01 | 4,083,198 |
| 20 Mar 26 |
227.57001 -7.43 |
237.80 | 227.57 | 235.00 | 2,375,100 |
| 19 Mar 26 |
235.00000 -3.50 |
238.50 | 233.77 | 235.07 | 2,156,972 |
| 18 Mar 26 |
238.50000 +1.76 |
242.20 | 235.08 | 237.00 | 2,502,408 |
| 17 Mar 26 |
236.74001 +5.44 |
243.00 | 229.20 | 230.88 | 3,857,930 |
| 16 Mar 26 |
231.30000 +2.62 |
232.46 | 221.56 | 228.64 | 3,083,279 |
| 13 Mar 26 |
228.67999 -5.16 |
231.82 | 227.00 | 231.31 | 3,099,814 |
| 12 Mar 26 |
233.84000 -4.25 |
238.74 | 232.00 | 238.09 | 2,360,677 |
| 11 Mar 26 |
238.09000 -7.11 |
246.75 | 237.60 | 245.86 | 3,114,088 |
| 10 Mar 26 |
245.20000 +12.31 |
245.78 | 235.70 | 235.77 | 3,503,242 |
| 09 Mar 26 |
232.89000 -5.60 |
234.00 | 229.95 | 233.50 | 2,786,832 |
| 06 Mar 26 |
238.49001 +1.37 |
242.10 | 235.34 | 236.26 | 3,144,657 |
| 05 Mar 26 |
237.12000 +5.86 |
239.98 | 232.10 | 235.00 | 3,351,430 |
| 04 Mar 26 |
231.25999 -3.73 |
236.83 | 228.28 | 234.47 | 3,028,630 |
| 03 Mar 26 |
234.99001 -15.85 |
254.36 | 233.41 | 251.88 | 5,478,594 |
| 02 Mar 26 |
250.84000 -6.86 |
259.20 | 250.19 | 253.82 | 4,039,643 |
| 27 Feb 26 |
257.70001 -5.74 |
262.39 | 251.00 | 258.33 | 3,172,136 |
| 26 Feb 26 |
263.44000 -15.78 |
276.62 | 263.01 | 275.00 | 4,781,342 |
| 25 Feb 26 |
279.22000 -0.96 |
281.50 | 276.60 | 280.19 | 1,839,289 |
| 24 Feb 26 |
280.17999 +0.56 |
287.49 | 280.00 | 285.90 | 2,081,390 |
| 13 Feb 26 |
279.62000 -3.08 |
285.88 | 279.14 | 282.16 | 1,120,307 |
| 12 Feb 26 |
282.70001 -4.55 |
290.32 | 281.42 | 287.01 | 1,600,934 |
| 11 Feb 26 |
287.25000 +1.23 |
290.00 | 284.56 | 286.00 | 1,611,171 |
| 10 Feb 26 |
286.01999 +9.09 |
291.67 | 274.32 | 276.93 | 3,699,512 |
| 09 Feb 26 |
276.92999 +4.43 |
280.85 | 273.58 | 275.56 | 1,846,514 |
| 06 Feb 26 |
272.50000 -3.10 |
275.50 | 270.71 | 274.00 | 1,411,383 |
| 05 Feb 26 |
275.60001 -2.03 |
279.79 | 273.13 | 277.06 | 1,980,040 |
| 04 Feb 26 |
277.63000 +4.23 |
279.90 | 270.05 | 273.15 | 2,132,027 |
| 03 Feb 26 |
273.39999 +4.40 |
274.88 | 267.52 | 272.87 | 2,396,042 |
| 02 Feb 26 |
269.00000 -8.26 |
278.30 | 268.68 | 277.00 | 2,407,815 |
| 30 Jan 26 |
277.26001 -8.52 |
290.79 | 277.12 | 287.78 | 2,717,845 |
| 29 Jan 26 |
285.78000 -3.21 |
292.00 | 283.70 | 289.28 | 2,027,958 |
| 28 Jan 26 |
288.98999 +3.24 |
290.16 | 284.60 | 285.00 | 2,366,607 |
| 27 Jan 26 |
285.75000 +0.63 |
287.50 | 279.55 | 285.49 | 1,801,618 |
| 26 Jan 26 |
285.12000 -4.26 |
290.58 | 284.14 | 289.38 | 2,571,576 |
| 23 Jan 26 |
289.38000 +2.08 |
292.50 | 286.01 | 288.99 | 2,181,511 |
| 22 Jan 26 |
287.29999 -5.17 |
295.86 | 285.00 | 295.00 | 2,019,062 |
| 21 Jan 26 |
292.47000 +4.99 |
294.50 | 286.69 | 287.00 | 2,021,958 |
| 20 Jan 26 |
287.48001 -7.02 |
297.50 | 285.61 | 294.50 | 2,507,248 |
| 19 Jan 26 |
294.50000 -12.60 |
306.55 | 292.77 | 305.00 | 3,331,773 |
| 16 Jan 26 |
307.10001 +0.10 |
311.77 | 304.01 | 305.90 | 2,092,603 |
| 15 Jan 26 |
307.00000 -1.00 |
310.41 | 304.30 | 306.00 | 2,046,847 |
| 14 Jan 26 |
308.00000 -2.80 |
318.14 | 302.51 | 316.10 | 3,653,495 |
| 13 Jan 26 |
310.79999 -2.51 |
319.24 | 308.93 | 312.61 | 3,645,341 |
| 12 Jan 26 |
313.31000 +0.32 |
318.10 | 308.17 | 316.93 | 2,863,600 |
| 09 Jan 26 |
312.98999 +5.35 |
317.84 | 297.00 | 303.93 | 3,272,901 |
| 08 Jan 26 |
307.64001 -0.29 |
314.88 | 306.00 | 312.99 | 3,537,242 |
| 07 Jan 26 |
307.92999 +9.24 |
310.78 | 298.70 | 298.80 | 3,764,011 |
| 06 Jan 26 |
298.69000 -2.20 |
302.00 | 295.63 | 301.00 | 3,655,761 |
| 05 Jan 26 |
300.89001 +32.29 |
305.00 | 269.00 | 269.00 | 7,617,285 |
| 31 Dec 25 |
268.60001 -3.40 |
272.70 | 267.71 | 271.00 | 1,328,122 |
| 30 Dec 25 |
272.00000 -2.20 |
274.84 | 268.00 | 273.00 | 2,064,953 |
| 29 Dec 25 |
274.20001 -0.86 |
277.89 | 272.00 | 274.02 | 2,047,681 |
| 26 Dec 25 |
275.06000 +2.01 |
276.39 | 271.16 | 271.93 | 1,804,022 |
| 25 Dec 25 |
273.04999 -4.87 |
277.56 | 271.58 | 277.00 | 1,964,707 |
| 24 Dec 25 |
277.92001 +1.09 |
279.23 | 274.74 | 276.91 | 1,313,519 |
| 23 Dec 25 |
276.82999 +2.53 |
278.80 | 273.80 | 274.99 | 1,486,029 |
| 22 Dec 25 |
274.29999 +0.30 |
277.38 | 273.01 | 273.80 | 1,378,041 |
| 19 Dec 25 |
274.00000 +2.34 |
274.88 | 269.79 | 272.00 | 1,799,606 |
| 18 Dec 25 |
271.66000 +0.26 |
274.61 | 270.20 | 270.60 | 1,226,006 |
| 17 Dec 25 |
271.39999 +5.39 |
271.69 | 265.47 | 266.34 | 1,501,422 |
| 16 Dec 25 |
266.01001 -4.53 |
272.00 | 264.51 | 271.10 | 1,662,900 |
| 15 Dec 25 |
270.54001 -5.96 |
275.50 | 269.36 | 274.65 | 2,260,319 |
| 12 Dec 25 |
276.50000 +1.88 |
277.48 | 272.00 | 274.01 | 1,633,015 |
| 11 Dec 25 |
274.62000 -2.18 |
280.53 | 274.50 | 278.01 | 1,603,707 |
| 10 Dec 25 |
276.79999 -0.74 |
277.27 | 271.10 | 276.00 | 1,799,534 |
| 09 Dec 25 |
277.54001 -1.95 |
282.97 | 276.21 | 280.00 | 2,238,495 |
| 08 Dec 25 |
279.48999 +0.24 |
281.80 | 276.14 | 280.49 | 2,295,354 |
| 05 Dec 25 |
279.25000 -0.98 |
280.23 | 276.19 | 280.23 | 1,415,897 |
| 04 Dec 25 |
280.23001 +5.03 |
282.40 | 277.64 | 278.50 | 1,933,970 |
| 03 Dec 25 |
275.20001 -4.46 |
281.00 | 274.03 | 278.89 | 1,826,145 |
| 02 Dec 25 |
279.66000 -8.34 |
285.80 | 278.08 | 284.00 | 2,190,277 |
| 01 Dec 25 |
288.00000 -1.70 |
289.71 | 281.24 | 289.69 | 2,742,213 |
| 28 Nov 25 |
289.70001 +2.89 |
290.25 | 285.00 | 285.50 | 1,816,047 |
| 27 Nov 25 |
286.81000 +1.53 |
291.60 | 284.38 | 284.38 | 2,323,906 |
| 26 Nov 25 |
285.28000 +1.88 |
293.29 | 282.49 | 283.03 | 2,975,534 |
| 25 Nov 25 |
283.39999 -1.68 |
287.50 | 276.10 | 278.00 | 2,811,213 |
| 24 Nov 25 |
285.07999 +6.20 |
287.20 | 277.01 | 279.99 | 2,894,829 |
| 21 Nov 25 |
278.88000 -4.70 |
284.00 | 277.31 | 279.00 | 2,323,704 |
| 20 Nov 25 |
283.57999 -0.44 |
286.94 | 282.30 | 282.50 | 1,904,443 |
| 19 Nov 25 |
284.01999 -5.35 |
286.74 | 280.66 | 283.80 | 2,414,042 |
| 18 Nov 25 |
289.37000 -1.41 |
302.67 | 286.39 | 294.90 | 3,343,120 |
| 17 Nov 25 |
290.78000 -8.02 |
298.23 | 287.00 | 298.23 | 3,076,587 |
| 14 Nov 25 |
298.79999 -5.79 |
307.77 | 296.02 | 296.02 | 4,021,693 |
| 13 Nov 25 |
304.59000 +10.97 |
313.25 | 300.25 | 303.32 | 7,301,617 |
| 12 Nov 25 |
293.62000 +15.62 |
293.90 | 280.01 | 282.86 | 6,197,797 |
| 11 Nov 25 |
278.00000 -2.16 |
284.65 | 276.66 | 281.16 | 2,618,999 |
| 10 Nov 25 |
280.16000 +1.16 |
283.58 | 270.30 | 273.10 | 3,102,642 |
| 07 Nov 25 |
279.00000 +1.50 |
286.00 | 278.26 | 286.00 | 3,616,317 |
| 06 Nov 25 |
277.50000 +7.21 |
279.20 | 272.70 | 272.70 | 2,777,996 |
| 05 Nov 25 |
270.29001 -2.22 |
276.51 | 267.83 | 269.00 | 3,114,575 |
| 04 Nov 25 |
272.51001 -9.99 |
282.99 | 271.04 | 281.31 | 4,301,774 |
| 03 Nov 25 |
282.50000 -14.25 |
299.00 | 281.01 | 298.90 | 5,934,178 |
| 31 Oct 25 |
296.75000 +14.95 |
298.68 | 280.29 | 281.80 | 5,708,962 |
| 30 Oct 25 |
281.79999 -7.39 |
287.00 | 279.07 | 286.48 | 2,564,142 |
| 29 Oct 25 |
289.19000 +4.19 |
289.20 | 280.88 | 285.00 | 2,463,724 |
| 28 Oct 25 |
285.00000 -3.21 |
291.88 | 284.41 | 288.27 | 2,235,566 |
| 27 Oct 25 |
288.20999 +8.41 |
292.99 | 283.81 | 283.81 | 3,543,163 |
| 24 Oct 25 |
279.79999 +3.45 |
281.32 | 276.37 | 277.15 | 2,241,471 |
| 23 Oct 25 |
276.35001 -5.60 |
280.26 | 270.00 | 280.26 | 2,699,740 |
| 22 Oct 25 |
281.95001 -0.61 |
286.58 | 278.79 | 280.00 | 1,921,058 |
| 21 Oct 25 |
282.56000 +8.01 |
284.65 | 275.00 | 275.98 | 3,285,703 |
| 20 Oct 25 |
274.54999 +0.88 |
279.79 | 272.17 | 276.39 | 2,252,067 |
| 17 Oct 25 |
273.67001 -12.01 |
285.00 | 271.99 | 285.00 | 3,678,358 |
| 16 Oct 25 |
285.67999 +4.05 |
293.00 | 278.88 | 280.00 | 3,846,896 |
| 15 Oct 25 |
281.63000 +7.92 |
281.78 | 270.66 | 276.64 | 3,470,077 |
| 14 Oct 25 |
273.70999 -10.44 |
287.92 | 272.20 | 286.00 | 3,520,002 |
| 13 Oct 25 |
284.14999 -1.44 |
286.96 | 274.00 | 274.01 | 3,683,424 |
| 10 Oct 25 |
285.59000 -18.89 |
302.51 | 283.00 | 300.88 | 5,536,072 |
| 09 Oct 25 |
304.48001 -2.42 |
312.00 | 299.02 | 310.50 | 3,918,395 |
| 30 Sep 25 |
306.89999 +5.88 |
308.66 | 301.01 | 301.02 | 3,525,160 |
| 29 Sep 25 |
301.01999 -0.83 |
302.61 | 295.30 | 300.55 | 3,101,099 |
| 26 Sep 25 |
301.85001 -13.82 |
314.20 | 301.01 | 313.30 | 4,494,550 |
| 25 Sep 25 |
315.67001 +5.99 |
324.30 | 310.00 | 311.00 | 5,037,332 |
| 24 Sep 25 |
309.67999 +6.13 |
311.77 | 303.21 | 303.83 | 4,374,708 |
| 23 Sep 25 |
303.54999 -11.34 |
314.90 | 297.30 | 312.50 | 5,322,594 |
| 22 Sep 25 |
314.89001 +4.69 |
316.50 | 306.00 | 307.10 | 4,500,614 |
| 19 Sep 25 |
310.20001 -4.75 |
322.56 | 306.28 | 316.80 | 4,792,338 |
| 18 Sep 25 |
314.95001 +1.62 |
325.00 | 310.10 | 313.33 | 5,835,429 |
| 17 Sep 25 |
313.32999 -3.26 |
321.50 | 312.11 | 316.60 | 4,589,407 |
| 16 Sep 25 |
316.59000 -3.41 |
323.33 | 314.00 | 320.50 | 4,079,966 |
| 15 Sep 25 |
320.00000 +4.43 |
329.16 | 311.00 | 311.93 | 6,545,905 |
| 12 Sep 25 |
315.57001 +10.39 |
319.40 | 310.07 | 310.22 | 7,508,727 |
| 11 Sep 25 |
305.17999 -11.81 |
307.00 | 278.90 | 285.10 | 13,134,392 |
| 10 Sep 25 |
316.98999 -6.21 |
328.67 | 315.65 | 321.00 | 5,741,825 |
| 09 Sep 25 |
323.20001 +5.20 |
345.00 | 313.06 | 314.00 | 9,544,346 |
| 08 Sep 25 |
318.00000 -1.80 |
328.68 | 312.10 | 320.00 | 7,181,244 |
| 05 Sep 25 |
319.79999 +11.70 |
320.00 | 293.11 | 303.05 | 8,708,276 |
| 04 Sep 25 |
308.10001 -17.98 |
337.99 | 298.88 | 336.20 | 10,550,777 |
| 03 Sep 25 |
326.07999 +1.23 |
330.00 | 311.20 | 319.93 | 9,456,319 |
| 02 Sep 25 |
324.85001 +24.85 |
346.00 | 298.00 | 299.85 | 13,711,337 |
| 01 Sep 25 |
300.00000 +22.00 |
310.30 | 287.00 | 289.99 | 11,803,229 |
| 29 Aug 25 |
278.00000 +31.00 |
286.28 | 247.02 | 247.02 | 9,004,370 |
| 28 Aug 25 |
247.00000 +0.99 |
247.00 | 238.21 | 245.00 | 3,545,716 |
| 27 Aug 25 |
246.00999 -4.50 |
254.90 | 246.01 | 251.02 | 3,527,380 |
| 26 Aug 25 |
250.50999 -4.48 |
261.76 | 250.18 | 257.00 | 3,772,835 |
| 25 Aug 25 |
254.99001 +7.74 |
257.50 | 246.50 | 247.00 | 4,531,212 |
| 22 Aug 25 |
247.25000 +4.00 |
247.34 | 240.50 | 245.17 | 3,429,052 |
| 21 Aug 25 |
243.25000 +5.75 |
248.77 | 240.12 | 241.50 | 4,053,626 |
| 20 Aug 25 |
237.50000 +2.80 |
237.88 | 232.89 | 233.88 | 2,323,688 |
| 19 Aug 25 |
234.70000 -8.30 |
245.95 | 234.60 | 242.47 | 3,952,354 |
| 18 Aug 25 |
243.00000 +1.81 |
246.95 | 239.33 | 242.42 | 3,726,488 |
| 15 Aug 25 |
241.19000 +7.13 |
241.96 | 231.50 | 234.10 | 4,540,079 |
| 14 Aug 25 |
234.06000 +0.27 |
239.65 | 233.50 | 237.00 | 3,418,406 |
| 13 Aug 25 |
233.78999 +3.87 |
236.36 | 228.10 | 230.00 | 3,634,937 |
| 12 Aug 25 |
229.92000 +0.94 |
232.00 | 224.53 | 228.89 | 2,944,075 |
| 11 Aug 25 |
228.98000 +4.35 |
231.32 | 224.95 | 225.00 | 2,534,607 |
| 08 Aug 25 |
224.63000 -11.03 |
235.20 | 223.30 | 234.00 | 5,388,098 |
| 07 Aug 25 |
235.66000 -9.88 |
250.99 | 234.20 | 248.00 | 4,829,224 |
| 06 Aug 25 |
245.53999 -3.92 |
250.30 | 243.60 | 250.30 | 1,991,925 |
| 05 Aug 25 |
249.46001 +5.95 |
253.30 | 242.89 | 243.50 | 2,835,726 |
| 04 Aug 25 |
243.50999 +5.63 |
244.45 | 234.24 | 238.00 | 2,485,919 |
| 01 Aug 25 |
237.88000 -0.36 |
239.85 | 234.66 | 237.80 | 2,646,800 |
| 31 Jul 25 |
238.24001 -3.76 |
244.97 | 237.11 | 241.49 | 2,175,425 |
| 30 Jul 25 |
242.00000 -3.78 |
249.69 | 240.58 | 246.00 | 2,243,506 |
| 29 Jul 25 |
245.78000 +4.36 |
247.70 | 237.00 | 241.00 | 2,740,500 |
| 28 Jul 25 |
241.42000 +6.55 |
242.18 | 235.00 | 235.69 | 2,781,201 |
| 25 Jul 25 |
234.87000 -2.81 |
241.55 | 234.00 | 238.08 | 2,364,308 |
| 24 Jul 25 |
237.67999 -0.45 |
239.77 | 235.61 | 237.89 | 2,187,718 |
| 23 Jul 25 |
238.13000 +1.41 |
241.82 | 236.98 | 237.60 | 2,061,488 |
| 22 Jul 25 |
236.72000 +0.27 |
242.86 | 235.20 | 235.20 | 2,694,094 |
| 21 Jul 25 |
236.45000 -13.31 |
248.39 | 235.10 | 248.00 | 3,550,239 |
| 18 Jul 25 |
249.75999 -1.09 |
251.62 | 246.34 | 247.84 | 2,019,158 |
| 17 Jul 25 |
250.85001 +10.91 |
251.88 | 241.70 | 243.50 | 3,644,646 |
| 16 Jul 25 |
239.94000 -1.36 |
246.28 | 237.79 | 237.80 | 2,077,279 |
| 15 Jul 25 |
241.30000 +15.36 |
242.75 | 225.45 | 226.23 | 4,902,128 |
| 14 Jul 25 |
225.94000 -3.96 |
231.18 | 222.22 | 228.01 | 2,784,985 |
| 11 Jul 25 |
229.89999 +2.57 |
231.49 | 225.28 | 227.45 | 2,905,519 |
| 10 Jul 25 |
227.33000 +0.87 |
230.37 | 226.22 | 228.83 | 2,421,064 |
| 09 Jul 25 |
226.46001 +3.31 |
229.22 | 220.01 | 223.00 | 3,089,930 |
| 08 Jul 25 |
223.14999 -0.20 |
227.38 | 222.22 | 223.39 | 2,656,974 |
| 07 Jul 25 |
223.35001 -6.29 |
230.00 | 223.09 | 229.99 | 2,533,698 |
| 04 Jul 25 |
229.64000 -3.25 |
233.90 | 228.03 | 231.03 | 2,353,690 |
| 03 Jul 25 |
232.89000 +1.27 |
235.60 | 229.42 | 232.45 | 3,020,527 |
| 02 Jul 25 |
231.62000 -10.54 |
242.49 | 231.20 | 241.24 | 2,761,528 |
| 01 Jul 25 |
242.16000 +8.52 |
242.89 | 233.00 | 233.65 | 3,576,406 |
| 30 Jun 25 |
233.64000 -2.46 |
237.50 | 231.60 | 234.50 | 3,261,365 |
| 27 Jun 25 |
236.10001 -18.62 |
249.50 | 235.31 | 249.50 | 4,130,486 |
| 26 Jun 25 |
254.72000 -1.96 |
255.06 | 248.58 | 255.02 | 2,113,907 |
| 25 Jun 25 |
256.67999 +2.66 |
261.88 | 253.88 | 257.00 | 1,889,876 |
| 24 Jun 25 |
254.02000 +3.62 |
257.99 | 250.00 | 250.03 | 2,138,364 |
| 23 Jun 25 |
250.39999 +5.51 |
252.00 | 240.68 | 243.00 | 2,157,495 |
| 20 Jun 25 |
244.89000 -1.62 |
249.00 | 243.00 | 247.00 | 1,502,087 |
| 19 Jun 25 |
246.50999 -0.96 |
253.34 | 243.44 | 247.47 | 1,741,677 |
| 18 Jun 25 |
247.47000 +0.46 |
250.36 | 244.30 | 245.00 | 1,670,901 |
| 17 Jun 25 |
247.00999 -9.79 |
259.37 | 244.44 | 258.23 | 3,947,035 |
| 16 Jun 25 |
256.79999 -0.31 |
263.55 | 252.20 | 255.55 | 3,220,022 |
| 13 Jun 25 |
257.10999 -10.29 |
267.37 | 254.35 | 263.80 | 5,188,676 |
| 12 Jun 25 |
267.39999 +19.80 |
268.47 | 247.25 | 247.25 | 5,330,005 |
| 11 Jun 25 |
247.60001 -2.48 |
250.72 | 244.57 | 249.11 | 2,383,489 |
| 10 Jun 25 |
250.08000 -2.92 |
252.95 | 246.00 | 251.00 | 3,227,936 |
| 09 Jun 25 |
253.00000 +17.31 |
255.80 | 233.37 | 234.70 | 4,322,376 |
| 06 Jun 25 |
235.69000 +0.15 |
236.80 | 228.30 | 235.03 | 2,206,736 |
| 05 Jun 25 |
235.53999 -1.44 |
238.98 | 233.33 | 235.50 | 2,042,966 |
| 04 Jun 25 |
236.98000 +2.57 |
239.50 | 232.26 | 235.26 | 2,645,642 |
| 03 Jun 25 |
234.41000 +4.21 |
237.00 | 227.74 | 232.77 | 2,765,098 |
| 30 May 25 |
230.20000 +2.10 |
234.00 | 227.05 | 228.10 | 2,512,089 |
| 29 May 25 |
228.10001 +6.79 |
229.87 | 219.62 | 222.50 | 2,863,400 |
| 28 May 25 |
221.31000 -1.99 |
225.80 | 220.00 | 223.31 | 1,834,915 |
| 27 May 25 |
223.30000 -5.03 |
230.30 | 221.39 | 229.95 | 2,779,708 |
| 26 May 25 |
228.33000 -2.67 |
236.36 | 227.58 | 232.98 | 2,563,849 |
| 23 May 25 |
231.00000 -10.01 |
245.12 | 230.18 | 244.89 | 3,799,416 |
| 22 May 25 |
241.00999 -6.79 |
247.80 | 235.56 | 245.99 | 2,813,779 |
| 21 May 25 |
247.80000 +3.36 |
250.49 | 241.42 | 243.00 | 1,919,685 |
| 20 May 25 |
244.44000 +12.45 |
245.48 | 236.00 | 236.00 | 2,500,544 |
| 19 May 25 |
231.99001 +1.49 |
236.80 | 227.58 | 229.00 | 1,903,234 |
| 16 May 25 |
230.50000 +6.62 |
232.80 | 222.50 | 225.50 | 2,290,707 |
| 15 May 25 |
223.88000 -3.29 |
228.20 | 222.14 | 222.14 | 2,027,210 |
| 14 May 25 |
227.17000 -5.81 |
232.26 | 224.52 | 229.00 | 2,540,955 |
| 13 May 25 |
232.98000 +11.48 |
234.89 | 226.04 | 230.00 | 2,986,166 |
| 12 May 25 |
221.50000 -22.02 |
230.60 | 219.51 | 228.00 | 4,594,833 |
| 09 May 25 |
243.52000 +5.12 |
246.38 | 238.93 | 238.93 | 1,711,135 |
| 08 May 25 |
238.39999 -0.10 |
242.80 | 236.00 | 236.00 | 1,974,831 |
| 07 May 25 |
238.50000 -20.50 |
258.84 | 235.00 | 254.80 | 4,089,352 |
| 06 May 25 |
259.00000 -2.18 |
260.43 | 253.83 | 260.00 | 2,164,595 |
| 30 Apr 25 |
261.17999 +14.27 |
262.64 | 246.70 | 246.70 | 2,702,313 |
| 29 Apr 25 |
246.91000 +0.10 |
249.30 | 243.00 | 246.73 | 1,597,028 |
| 28 Apr 25 |
246.81000 +7.81 |
250.10 | 229.10 | 235.01 | 2,671,768 |
| 25 Apr 25 |
239.00000 -4.58 |
245.89 | 235.00 | 243.50 | 1,846,784 |
| 24 Apr 25 |
243.58000 -2.50 |
247.98 | 238.49 | 246.00 | 2,052,008 |
| 23 Apr 25 |
246.08000 -3.54 |
255.00 | 244.47 | 254.00 | 2,097,012 |
| 22 Apr 25 |
249.62000 -0.76 |
258.00 | 248.39 | 250.53 | 3,057,985 |
| 21 Apr 25 |
250.38000 +12.78 |
251.77 | 236.03 | 238.22 | 1,733,305 |
| 18 Apr 25 |
237.60001 -1.30 |
244.78 | 236.08 | 239.90 | 1,123,403 |
| 17 Apr 25 |
238.89999 -1.66 |
241.44 | 236.00 | 238.88 | 1,463,691 |
| 16 Apr 25 |
240.56000 -8.10 |
247.00 | 237.00 | 244.00 | 2,069,462 |
| 15 Apr 25 |
248.66000 -0.54 |
252.97 | 240.60 | 249.00 | 2,462,141 |
| 14 Apr 25 |
249.20000 +13.90 |
251.95 | 238.14 | 238.14 | 3,594,505 |
| 11 Apr 25 |
235.30000 +14.39 |
236.98 | 219.01 | 219.26 | 3,444,821 |
| 10 Apr 25 |
220.91000 +8.41 |
231.95 | 218.98 | 218.98 | 3,869,026 |
| 09 Apr 25 |
212.50000 -7.50 |
213.49 | 194.44 | 210.63 | 4,737,887 |
| 08 Apr 25 |
220.00000 +11.00 |
223.28 | 206.00 | 206.00 | 5,081,746 |
| 07 Apr 25 |
209.00000 -41.78 |
232.80 | 200.70 | 222.00 | 5,369,329 |
| 03 Apr 25 |
250.78000 +2.58 |
254.77 | 246.90 | 248.22 | 2,775,557 |
| 02 Apr 25 |
248.20000 -1.31 |
254.00 | 244.66 | 245.50 | 3,123,478 |
| 01 Apr 25 |
249.50999 +10.67 |
251.26 | 236.99 | 240.50 | 4,499,144 |
| 31 Mar 25 |
238.84000 +7.46 |
242.81 | 230.00 | 234.10 | 3,432,386 |
| 28 Mar 25 |
231.38000 -0.28 |
240.75 | 230.56 | 230.98 | 2,794,727 |
| 27 Mar 25 |
231.66000 +14.03 |
233.85 | 217.01 | 217.01 | 3,132,754 |
| 26 Mar 25 |
217.63000 -4.95 |
223.60 | 217.00 | 221.00 | 1,605,875 |
| 25 Mar 25 |
222.58000 -0.48 |
226.93 | 221.65 | 223.80 | 1,588,003 |
| 24 Mar 25 |
223.06000 -0.94 |
228.97 | 219.50 | 221.00 | 2,200,757 |
| 21 Mar 25 |
224.00000 -3.62 |
227.98 | 219.50 | 226.03 | 2,138,311 |
| 20 Mar 25 |
227.62000 +4.62 |
229.33 | 221.80 | 224.01 | 1,908,966 |
| 19 Mar 25 |
223.00000 -1.28 |
226.99 | 220.50 | 223.87 | 1,864,187 |
| 18 Mar 25 |
224.28000 +5.48 |
225.77 | 219.53 | 221.79 | 2,436,622 |
| 17 Mar 25 |
218.80000 +3.22 |
223.60 | 213.58 | 217.00 | 2,276,265 |
| 14 Mar 25 |
215.58000 +2.02 |
217.71 | 212.50 | 215.81 | 2,079,027 |
| 13 Mar 25 |
213.56000 -2.74 |
218.96 | 212.10 | 217.50 | 1,583,365 |
| 12 Mar 25 |
216.30000 -2.05 |
220.48 | 215.01 | 219.10 | 1,536,672 |
| 11 Mar 25 |
218.35001 -0.03 |
221.61 | 216.06 | 216.70 | 2,356,944 |
| 10 Mar 25 |
218.38000 -11.82 |
231.37 | 214.55 | 231.37 | 4,350,325 |
| 07 Mar 25 |
230.20000 -2.29 |
237.20 | 228.88 | 230.27 | 2,940,809 |
| 06 Mar 25 |
232.49001 -1.97 |
241.05 | 231.55 | 235.58 | 2,878,364 |
| 05 Mar 25 |
234.46001 +8.11 |
237.04 | 230.60 | 230.99 | 2,760,429 |
| 04 Mar 25 |
226.35001 -10.65 |
230.58 | 216.11 | 220.00 | 4,294,510 |
| 03 Mar 25 |
237.00000 -1.41 |
238.88 | 227.80 | 234.90 | 3,852,177 |
| 28 Feb 25 |
238.41000 +12.41 |
248.00 | 235.00 | 235.00 | 5,398,816 |
| 27 Feb 25 |
226.00000 -2.29 |
229.07 | 220.61 | 224.80 | 2,824,469 |
| 26 Feb 25 |
228.28999 +7.41 |
230.00 | 216.82 | 221.00 | 3,812,935 |
| 25 Feb 25 |
220.88000 +1.11 |
225.95 | 216.68 | 218.00 | 3,091,663 |
| 24 Feb 25 |
219.77000 -4.23 |
227.19 | 217.98 | 221.77 | 3,532,769 |
| 21 Feb 25 |
224.00000 +17.00 |
226.30 | 209.50 | 209.86 | 5,136,834 |
| 20 Feb 25 |
207.00000 +0.72 |
210.20 | 204.00 | 207.10 | 2,213,175 |
| 19 Feb 25 |
206.28000 +0.30 |
211.50 | 203.75 | 205.97 | 2,348,676 |
| 18 Feb 25 |
205.98000 +4.44 |
210.00 | 199.20 | 199.73 | 3,001,770 |
| 17 Feb 25 |
201.53999 +3.80 |
203.27 | 197.42 | 197.90 | 2,919,523 |
| 14 Feb 25 |
197.74001 +8.74 |
199.90 | 189.50 | 190.99 | 2,730,908 |
| 13 Feb 25 |
189.00000 -2.21 |
193.76 | 188.65 | 191.49 | 1,763,757 |
| 12 Feb 25 |
191.21001 -0.97 |
193.30 | 190.02 | 191.18 | 1,318,037 |
| 11 Feb 25 |
192.17999 +1.95 |
193.80 | 188.88 | 189.60 | 1,618,617 |
| 10 Feb 25 |
190.23000 -4.77 |
194.27 | 189.57 | 193.88 | 2,734,848 |
| 07 Feb 25 |
195.00000 -3.90 |
198.88 | 192.28 | 197.70 | 2,512,187 |
| 06 Feb 25 |
198.89999 +6.04 |
199.38 | 191.29 | 193.18 | 2,048,852 |
| 05 Feb 25 |
192.86000 +2.17 |
195.59 | 187.11 | 189.02 | 2,426,197 |
| 27 Jan 25 |
190.69000 +1.69 |
192.89 | 187.86 | 189.00 | 1,470,836 |
| 24 Jan 25 |
189.00000 +1.75 |
189.78 | 186.64 | 188.13 | 1,237,584 |
| 23 Jan 25 |
187.25000 -2.92 |
192.00 | 186.97 | 191.00 | 1,856,845 |
| 22 Jan 25 |
190.17000 +0.39 |
191.86 | 186.86 | 190.00 | 1,658,667 |
| 21 Jan 25 |
189.78000 +1.98 |
191.29 | 186.08 | 188.65 | 1,962,102 |
| 20 Jan 25 |
187.80000 +5.62 |
192.99 | 183.02 | 183.02 | 3,299,100 |
| 17 Jan 25 |
182.17999 +3.68 |
183.80 | 177.77 | 178.60 | 2,184,554 |
| 16 Jan 25 |
178.50000 +2.85 |
179.80 | 175.00 | 175.00 | 2,062,629 |
| 15 Jan 25 |
175.64999 -2.95 |
180.98 | 173.70 | 179.00 | 2,190,908 |
| 14 Jan 25 |
178.60001 +15.40 |
179.49 | 167.06 | 167.25 | 3,801,202 |
| 13 Jan 25 |
163.20000 +2.55 |
165.27 | 159.00 | 159.50 | 1,424,075 |
| 10 Jan 25 |
160.64999 +1.38 |
162.37 | 157.58 | 158.52 | 1,464,554 |
| 09 Jan 25 |
159.27000 +4.26 |
161.98 | 154.39 | 155.08 | 1,503,893 |
| 08 Jan 25 |
155.00999 -1.17 |
156.77 | 151.13 | 155.22 | 1,351,535 |
| 07 Jan 25 |
156.17999 -0.62 |
158.35 | 154.10 | 156.17 | 1,000,276 |
| 06 Jan 25 |
156.80000 -2.75 |
161.29 | 154.09 | 159.00 | 1,974,372 |
| 03 Jan 25 |
159.55000 +0.20 |
161.99 | 157.97 | 160.03 | 1,456,525 |
| 02 Jan 25 |
159.35001 -1.67 |
163.60 | 156.36 | 160.69 | 2,052,471 |
| 31 Dec 24 |
161.02000 +0.58 |
162.95 | 160.03 | 160.83 | 1,151,483 |
| 30 Dec 24 |
160.44000 -3.56 |
166.25 | 159.54 | 163.38 | 1,681,388 |
| 27 Dec 24 |
164.00000 +1.60 |
165.78 | 161.01 | 162.55 | 1,778,064 |
| 26 Dec 24 |
162.39999 +2.40 |
163.55 | 158.51 | 159.92 | 1,274,786 |
| 25 Dec 24 |
160.00000 -1.21 |
163.28 | 158.57 | 162.00 | 1,266,679 |
| 24 Dec 24 |
161.21001 +0.21 |
163.00 | 160.26 | 161.83 | 1,154,261 |
| 23 Dec 24 |
161.00000 -0.22 |
162.19 | 156.10 | 161.54 | 1,523,084 |
| 20 Dec 24 |
161.22000 -0.35 |
163.36 | 159.65 | 161.93 | 1,463,040 |
| 19 Dec 24 |
161.57001 -3.01 |
165.50 | 160.66 | 163.93 | 1,412,105 |
| 18 Dec 24 |
164.58000 -1.05 |
167.50 | 163.06 | 165.71 | 1,111,318 |
| 17 Dec 24 |
165.63000 +0.84 |
166.75 | 163.59 | 164.20 | 1,324,662 |
| 16 Dec 24 |
164.78999 +2.78 |
166.17 | 159.16 | 162.37 | 2,116,861 |
| 13 Dec 24 |
162.00999 -1.65 |
165.88 | 161.72 | 162.19 | 2,588,647 |
| 12 Dec 24 |
163.66000 +1.77 |
164.73 | 161.00 | 161.08 | 1,993,252 |
| 11 Dec 24 |
161.89000 -4.39 |
163.48 | 156.69 | 162.99 | 3,327,617 |
| 10 Dec 24 |
166.28000 -2.63 |
175.44 | 165.60 | 175.12 | 2,163,450 |
| 09 Dec 24 |
168.91000 -3.39 |
174.30 | 168.70 | 173.36 | 1,400,374 |
| 06 Dec 24 |
172.30000 +1.35 |
173.60 | 168.70 | 171.00 | 1,530,178 |
| 05 Dec 24 |
170.95000 -1.63 |
172.39 | 169.13 | 170.00 | 1,406,948 |
| 04 Dec 24 |
172.58000 -5.58 |
177.95 | 171.70 | 177.43 | 1,836,767 |
| 03 Dec 24 |
178.16000 -3.17 |
179.85 | 175.50 | 178.06 | 1,980,491 |
| 02 Dec 24 |
181.33000 -0.05 |
184.56 | 178.50 | 184.56 | 2,127,042 |
| 29 Nov 24 |
181.38000 +5.38 |
184.00 | 175.00 | 175.68 | 2,709,050 |
| 28 Nov 24 |
176.00000 -0.32 |
181.43 | 175.21 | 178.50 | 2,070,460 |
| 27 Nov 24 |
176.32001 +10.77 |
176.80 | 165.70 | 167.00 | 3,319,197 |
| 26 Nov 24 |
165.55000 +0.65 |
173.00 | 164.00 | 164.36 | 1,838,940 |
| 25 Nov 24 |
164.89999 -1.53 |
173.26 | 163.00 | 166.31 | 2,023,945 |
| 22 Nov 24 |
166.42999 -2.85 |
172.50 | 166.08 | 167.79 | 2,300,938 |
| 21 Nov 24 |
169.28000 +2.88 |
174.21 | 165.98 | 166.47 | 3,425,642 |
| 20 Nov 24 |
166.39999 +9.76 |
169.63 | 156.01 | 156.64 | 3,777,853 |
| 19 Nov 24 |
156.64000 +0.43 |
159.56 | 153.30 | 156.52 | 2,509,174 |
| 18 Nov 24 |
156.21001 -9.11 |
166.88 | 154.14 | 164.75 | 3,972,195 |
| 15 Nov 24 |
165.32001 -3.50 |
171.72 | 164.79 | 168.82 | 1,979,864 |
| 14 Nov 24 |
168.82001 -6.91 |
174.83 | 168.18 | 174.60 | 2,975,536 |
| 13 Nov 24 |
175.73000 -2.27 |
177.10 | 170.20 | 172.01 | 4,335,800 |
| 12 Nov 24 |
178.00000 -8.92 |
189.49 | 170.20 | 186.92 | 6,388,929 |
| 11 Nov 24 |
186.92000 +5.58 |
187.52 | 179.60 | 180.99 | 3,023,802 |
| 08 Nov 24 |
181.34000 +1.46 |
185.77 | 180.22 | 181.00 | 2,575,278 |
| 07 Nov 24 |
179.88000 +0.00 |
180.47 | 174.10 | 177.63 | 2,387,449 |
| 06 Nov 24 |
179.88000 +4.46 |
185.58 | 173.17 | 174.81 | 3,441,778 |
| 05 Nov 24 |
175.42000 +4.50 |
176.60 | 167.89 | 170.88 | 2,938,203 |
| 04 Nov 24 |
170.92000 +2.42 |
176.13 | 168.52 | 168.52 | 2,314,359 |
| 01 Nov 24 |
168.50000 +1.40 |
171.50 | 166.26 | 167.37 | 1,947,095 |
| 31 Oct 24 |
167.10001 -6.48 |
172.80 | 166.16 | 171.71 | 3,294,922 |
| 30 Oct 24 |
173.58000 -1.42 |
177.50 | 172.00 | 173.93 | 2,164,807 |
| 29 Oct 24 |
175.00000 +2.26 |
178.89 | 172.02 | 172.75 | 3,279,849 |
| 28 Oct 24 |
172.74001 +0.14 |
181.97 | 171.56 | 174.65 | 3,929,831 |
| 25 Oct 24 |
172.60001 -6.44 |
178.69 | 160.00 | 177.40 | 7,062,565 |
| 24 Oct 24 |
179.03999 -1.34 |
182.66 | 178.05 | 180.00 | 1,204,943 |
| 23 Oct 24 |
180.38000 +1.70 |
183.49 | 177.11 | 178.50 | 1,483,935 |
| 22 Oct 24 |
178.67999 -8.04 |
186.71 | 177.36 | 183.80 | 2,579,151 |
| 21 Oct 24 |
186.72000 +6.51 |
190.50 | 177.33 | 179.90 | 3,625,911 |
| 18 Oct 24 |
180.21001 +9.21 |
186.62 | 167.02 | 168.00 | 3,404,026 |
| 17 Oct 24 |
171.00000 -1.26 |
176.98 | 170.70 | 172.14 | 1,722,407 |
| 16 Oct 24 |
172.25999 -2.69 |
175.76 | 170.81 | 174.00 | 1,235,533 |
| 15 Oct 24 |
174.95000 -3.95 |
183.56 | 174.01 | 178.42 | 2,320,094 |
| 14 Oct 24 |
178.89999 +4.16 |
180.00 | 168.07 | 176.50 | 2,874,996 |
| 11 Oct 24 |
174.74001 -10.94 |
185.98 | 172.55 | 183.20 | 3,219,091 |
| 10 Oct 24 |
185.67999 -2.62 |
195.40 | 185.68 | 189.89 | 3,529,478 |
| 09 Oct 24 |
188.30000 -2.70 |
199.30 | 183.01 | 185.00 | 6,031,338 |
| 08 Oct 24 |
191.00000 +10.54 |
207.98 | 182.32 | 200.00 | 7,225,471 |
| 30 Sep 24 |
180.46001 +20.71 |
183.99 | 160.80 | 164.33 | 5,087,074 |
| 27 Sep 24 |
159.75000 +7.40 |
160.76 | 152.00 | 152.00 | 1,455,575 |
| 26 Sep 24 |
152.35001 +5.83 |
152.80 | 144.58 | 146.70 | 1,920,560 |
| 25 Sep 24 |
146.52000 +0.52 |
152.00 | 146.52 | 149.99 | 1,996,723 |
| 24 Sep 24 |
146.00000 -0.14 |
148.98 | 143.60 | 146.21 | 2,552,084 |
| 23 Sep 24 |
146.14000 -5.86 |
153.88 | 145.41 | 152.90 | 1,635,802 |
| 20 Sep 24 |
152.00000 +0.24 |
154.38 | 149.57 | 151.73 | 1,541,003 |
| 19 Sep 24 |
151.75999 -2.59 |
155.55 | 151.50 | 153.10 | 1,930,910 |
| 18 Sep 24 |
154.35001 +3.35 |
157.97 | 148.67 | 149.00 | 2,137,785 |
| 13 Sep 24 |
151.00000 +6.99 |
151.60 | 145.00 | 145.97 | 3,655,775 |
| 12 Sep 24 |
144.00999 -17.09 |
162.50 | 143.33 | 162.00 | 4,783,927 |
| 11 Sep 24 |
161.10001 +10.65 |
161.36 | 150.73 | 151.00 | 3,440,944 |
| 10 Sep 24 |
150.45000 +4.24 |
151.51 | 145.55 | 146.07 | 1,643,551 |
| 09 Sep 24 |
146.21001 +0.21 |
150.98 | 145.41 | 145.50 | 1,552,638 |
| 06 Sep 24 |
146.00000 -1.60 |
148.99 | 145.68 | 147.65 | 1,032,637 |
| 05 Sep 24 |
147.60001 +0.60 |
150.80 | 146.50 | 146.50 | 1,190,042 |
| 04 Sep 24 |
147.00000 -1.07 |
149.28 | 145.30 | 147.00 | 1,086,992 |
| 03 Sep 24 |
148.07001 +3.67 |
150.98 | 143.94 | 143.94 | 2,127,184 |
| 02 Sep 24 |
144.39999 -1.08 |
146.74 | 142.20 | 144.85 | 2,189,786 |
| 30 Aug 24 |
145.48000 -3.70 |
150.30 | 145.20 | 149.50 | 2,229,133 |
| 29 Aug 24 |
149.17999 -2.49 |
152.10 | 147.20 | 150.13 | 2,481,057 |
| 28 Aug 24 |
151.67000 +0.48 |
152.45 | 148.57 | 151.00 | 1,231,353 |
| 27 Aug 24 |
151.19000 +0.07 |
152.50 | 150.28 | 151.00 | 1,023,340 |
| 26 Aug 24 |
151.12000 +3.12 |
152.23 | 146.63 | 146.63 | 1,854,409 |
| 23 Aug 24 |
148.00000 -4.60 |
151.93 | 145.00 | 151.37 | 3,014,768 |
| 22 Aug 24 |
152.60001 +1.94 |
153.33 | 150.20 | 150.90 | 1,869,550 |
| 21 Aug 24 |
150.66000 +3.44 |
152.92 | 146.75 | 147.47 | 2,074,197 |
| 20 Aug 24 |
147.22000 -1.01 |
148.87 | 145.37 | 147.26 | 1,464,204 |
| 19 Aug 24 |
148.23000 +0.93 |
148.71 | 146.00 | 147.00 | 1,333,582 |
| 16 Aug 24 |
147.30000 +4.81 |
147.53 | 141.35 | 143.85 | 2,385,032 |
| 15 Aug 24 |
142.49001 +1.79 |
145.08 | 140.11 | 140.61 | 1,944,236 |
| 14 Aug 24 |
140.70000 -1.30 |
141.50 | 138.68 | 141.43 | 1,620,548 |
| 13 Aug 24 |
142.00000 +1.00 |
142.88 | 140.10 | 142.51 | 1,966,199 |
| 12 Aug 24 |
141.00000 +0.99 |
142.06 | 139.39 | 140.40 | 2,230,721 |
| 09 Aug 24 |
140.00999 -0.87 |
142.00 | 138.50 | 141.00 | 1,766,554 |
| 08 Aug 24 |
140.88000 +3.38 |
141.90 | 136.98 | 139.70 | 3,466,035 |
| 07 Aug 24 |
137.50000 +0.42 |
138.98 | 135.70 | 138.50 | 1,768,104 |
| 06 Aug 24 |
137.08000 +6.07 |
137.33 | 132.00 | 132.00 | 2,588,459 |
| 05 Aug 24 |
131.00999 +1.83 |
134.49 | 129.82 | 130.00 | 1,902,376 |
| 02 Aug 24 |
129.17999 -0.52 |
132.68 | 128.41 | 128.84 | 1,455,751 |
| 01 Aug 24 |
129.70000 +0.00 |
131.91 | 128.23 | 129.99 | 882,921 |
| 31 Jul 24 |
129.70000 +6.59 |
129.90 | 122.15 | 122.90 | 1,688,765 |
| 30 Jul 24 |
123.11000 -1.18 |
125.28 | 122.69 | 124.05 | 656,112 |
| 29 Jul 24 |
124.29000 -1.10 |
125.95 | 122.81 | 125.80 | 792,031 |
| 26 Jul 24 |
125.39000 +0.54 |
127.10 | 124.20 | 125.00 | 1,067,554 |
| 25 Jul 24 |
124.85000 +0.92 |
128.60 | 124.61 | 125.36 | 1,323,480 |
| 24 Jul 24 |
123.93000 -0.52 |
126.16 | 123.63 | 123.92 | 801,412 |
| 23 Jul 24 |
124.45000 -4.55 |
129.99 | 124.00 | 129.99 | 1,161,483 |
| 22 Jul 24 |
129.00000 +0.52 |
129.33 | 126.58 | 128.95 | 1,444,700 |
| 19 Jul 24 |
128.48000 +0.99 |
128.80 | 125.82 | 126.02 | 1,363,845 |
| 18 Jul 24 |
127.49000 +0.61 |
128.50 | 125.71 | 126.41 | 1,236,204 |
| 17 Jul 24 |
126.88000 +4.92 |
127.97 | 122.00 | 122.00 | 1,740,276 |
| 16 Jul 24 |
121.96000 +1.01 |
122.60 | 119.03 | 119.87 | 1,029,315 |
| 15 Jul 24 |
120.95000 -1.76 |
122.40 | 119.20 | 122.13 | 996,123 |
| 12 Jul 24 |
122.71000 +2.81 |
123.68 | 119.99 | 120.62 | 1,412,517 |
| 11 Jul 24 |
119.90000 +3.21 |
121.58 | 116.71 | 117.64 | 1,435,049 |
| 10 Jul 24 |
116.69000 +2.75 |
117.10 | 112.87 | 113.31 | 1,443,089 |
| 09 Jul 24 |
113.94000 +0.87 |
114.65 | 111.22 | 113.10 | 1,474,227 |
| 08 Jul 24 |
113.07000 -6.13 |
119.23 | 112.88 | 119.23 | 1,349,089 |
| 05 Jul 24 |
119.20000 +5.38 |
120.55 | 113.38 | 114.57 | 1,702,224 |
| 04 Jul 24 |
113.82000 -2.28 |
116.79 | 113.20 | 116.11 | 685,527 |
| 03 Jul 24 |
116.10000 +2.26 |
117.30 | 113.34 | 113.84 | 1,094,669 |
| 02 Jul 24 |
113.84000 +0.24 |
114.59 | 112.70 | 113.50 | 1,093,966 |
| 01 Jul 24 |
113.60000 -2.24 |
115.91 | 112.61 | 115.85 | 1,293,409 |
| 28 Jun 24 |
115.84000 -0.32 |
119.39 | 115.21 | 116.17 | 1,203,630 |
| 27 Jun 24 |
116.16000 -5.18 |
120.98 | 115.89 | 120.02 | 1,558,196 |
| 26 Jun 24 |
121.34000 +0.34 |
122.20 | 116.06 | 119.13 | 1,136,029 |
| 25 Jun 24 |
121.00000 -0.47 |
123.08 | 120.12 | 122.60 | 1,089,840 |
| 24 Jun 24 |
121.47000 -1.53 |
123.40 | 121.20 | 122.80 | 883,656 |
| 21 Jun 24 |
123.00000 +0.99 |
124.37 | 121.37 | 123.30 | 996,238 |
| 20 Jun 24 |
122.01000 -2.09 |
126.05 | 122.00 | 124.90 | 1,163,654 |
| 19 Jun 24 |
124.10000 -2.01 |
125.90 | 124.05 | 125.45 | 790,316 |
| 18 Jun 24 |
126.11000 -1.79 |
128.85 | 125.08 | 127.31 | 1,049,054 |
| 17 Jun 24 |
127.90000 -2.10 |
128.99 | 126.68 | 128.49 | 1,073,542 |
| 14 Jun 24 |
130.00000 -0.40 |
130.56 | 126.70 | 129.96 | 1,570,269 |
| 13 Jun 24 |
130.39999 +4.39 |
131.22 | 128.31 | 130.00 | 1,852,321 |
| 12 Jun 24 |
126.01000 -0.96 |
128.16 | 124.81 | 126.99 | 1,193,859 |
| 11 Jun 24 |
126.97000 +2.85 |
129.66 | 122.16 | 124.62 | 1,723,192 |
| 07 Jun 24 |
124.12000 -0.27 |
125.69 | 123.67 | 125.69 | 1,175,638 |
| 06 Jun 24 |
124.39000 -3.15 |
129.16 | 124.07 | 127.92 | 1,660,832 |
| 05 Jun 24 |
127.54000 +2.65 |
130.68 | 125.80 | 125.97 | 1,810,724 |
| 04 Jun 24 |
124.89000 +3.94 |
125.50 | 120.00 | 120.95 | 1,815,797 |
| 03 Jun 24 |
120.95000 -0.57 |
122.50 | 120.00 | 120.55 | 1,239,932 |
| 31 May 24 |
121.52000 -0.90 |
127.48 | 121.52 | 125.34 | 1,240,921 |
| 30 May 24 |
122.42000 +0.36 |
123.73 | 121.21 | 122.33 | 610,638 |
| 29 May 24 |
122.06000 -2.78 |
125.84 | 122.00 | 124.25 | 730,829 |
| 28 May 24 |
124.84000 +1.84 |
126.26 | 121.53 | 122.69 | 1,123,387 |
| 27 May 24 |
123.00000 +1.53 |
123.77 | 119.62 | 122.86 | 1,123,897 |
| 24 May 24 |
121.47000 -4.80 |
126.00 | 120.23 | 125.51 | 1,734,493 |
| 23 May 24 |
126.27000 -2.83 |
129.60 | 125.83 | 129.60 | 864,293 |
| 22 May 24 |
129.10001 +0.25 |
129.94 | 128.35 | 129.68 | 608,360 |
| 21 May 24 |
128.85001 -3.25 |
132.48 | 128.61 | 132.15 | 1,043,753 |
| 20 May 24 |
132.10001 -1.27 |
134.61 | 131.66 | 133.20 | 1,052,869 |
| 17 May 24 |
133.37000 +1.74 |
135.28 | 131.82 | 133.06 | 1,112,396 |
| 16 May 24 |
131.63000 -0.22 |
134.38 | 131.52 | 132.78 | 992,940 |
| 15 May 24 |
131.85001 -1.08 |
134.57 | 131.33 | 133.00 | 1,063,901 |
| 14 May 24 |
132.92999 +1.52 |
134.69 | 132.00 | 132.00 | 1,079,982 |
| 13 May 24 |
131.41000 -6.03 |
136.31 | 130.36 | 135.80 | 2,045,557 |
| 10 May 24 |
137.44000 -1.02 |
140.99 | 137.08 | 139.01 | 1,144,053 |
| 09 May 24 |
138.46001 +4.11 |
141.30 | 136.85 | 138.00 | 2,639,284 |
| 08 May 24 |
134.35001 -4.05 |
138.84 | 134.34 | 138.40 | 1,448,225 |
| 07 May 24 |
138.39999 +0.90 |
141.00 | 136.61 | 136.70 | 1,838,180 |
| 06 May 24 |
137.50000 +4.19 |
139.14 | 134.31 | 136.49 | 1,626,881 |
| 30 Apr 24 |
133.31000 -1.19 |
135.50 | 132.80 | 134.09 | 1,055,192 |
| 29 Apr 24 |
134.50000 +3.73 |
135.57 | 129.95 | 131.90 | 1,984,835 |
| 26 Apr 24 |
130.77000 +1.57 |
131.50 | 129.15 | 129.78 | 1,218,306 |
| 25 Apr 24 |
129.20000 +4.78 |
131.71 | 123.78 | 124.42 | 2,112,242 |
| 24 Apr 24 |
124.42000 -0.63 |
126.50 | 122.70 | 126.50 | 1,691,173 |
| 23 Apr 24 |
125.05000 +5.15 |
125.71 | 117.63 | 120.89 | 2,016,678 |
| 22 Apr 24 |
119.90000 +3.60 |
120.77 | 115.55 | 116.05 | 1,481,621 |
| 19 Apr 24 |
116.30000 -1.91 |
117.98 | 115.42 | 117.81 | 1,334,427 |
| 18 Apr 24 |
118.21000 -1.80 |
121.00 | 118.01 | 119.83 | 1,574,449 |
| 17 Apr 24 |
120.01000 -0.16 |
122.70 | 117.69 | 120.38 | 1,666,470 |
| 16 Apr 24 |
120.17000 -3.93 |
124.48 | 120.12 | 123.00 | 1,593,538 |
| 15 Apr 24 |
124.10000 -1.09 |
127.90 | 122.96 | 125.29 | 1,511,633 |
| 12 Apr 24 |
125.19000 -1.80 |
127.06 | 124.95 | 126.58 | 857,509 |
| 11 Apr 24 |
126.99000 -4.17 |
130.80 | 126.82 | 129.66 | 1,032,944 |
| 10 Apr 24 |
131.16000 +0.68 |
132.48 | 129.50 | 130.48 | 1,199,819 |
| 09 Apr 24 |
130.48000 +3.36 |
130.75 | 125.82 | 126.91 | 1,447,121 |
| 08 Apr 24 |
127.12000 +1.50 |
129.99 | 125.10 | 125.39 | 1,586,877 |
| 03 Apr 24 |
125.62000 -1.39 |
127.66 | 125.08 | 126.12 | 1,102,256 |
| 02 Apr 24 |
127.01000 -3.66 |
130.66 | 126.01 | 130.66 | 1,859,318 |
| 01 Apr 24 |
130.67000 -1.53 |
132.99 | 128.71 | 131.33 | 1,610,933 |
| 29 Mar 24 |
132.20000 +1.43 |
133.26 | 130.46 | 130.58 | 1,085,817 |
| 28 Mar 24 |
130.77000 +0.53 |
132.79 | 129.80 | 130.18 | 1,103,942 |
| 27 Mar 24 |
130.24001 -1.80 |
133.31 | 130.24 | 131.13 | 1,070,936 |
| 26 Mar 24 |
132.03999 +0.37 |
134.98 | 130.78 | 131.59 | 1,391,095 |
| 25 Mar 24 |
131.67000 -1.66 |
134.59 | 130.19 | 130.19 | 1,252,414 |
| 22 Mar 24 |
133.33000 -4.67 |
137.79 | 132.20 | 136.51 | 1,570,806 |
| 21 Mar 24 |
138.00000 -2.88 |
141.96 | 137.50 | 141.00 | 1,124,952 |
| 20 Mar 24 |
140.88000 +1.17 |
142.38 | 139.00 | 139.18 | 1,146,324 |
| 19 Mar 24 |
139.71001 +0.02 |
141.68 | 138.21 | 138.28 | 1,568,764 |
| 18 Mar 24 |
139.69000 +2.03 |
139.88 | 136.20 | 137.05 | 1,551,682 |
| 15 Mar 24 |
137.66000 -1.39 |
142.00 | 135.55 | 136.35 | 2,723,858 |
| 14 Mar 24 |
139.05000 +10.34 |
143.50 | 136.35 | 140.30 | 6,520,998 |
| 13 Mar 24 |
128.71001 -1.29 |
129.58 | 127.40 | 129.00 | 1,386,409 |
| 12 Mar 24 |
130.00000 +2.04 |
131.28 | 128.97 | 129.25 | 1,734,216 |
| 11 Mar 24 |
127.96000 +1.24 |
128.45 | 125.77 | 126.16 | 1,436,642 |
| 08 Mar 24 |
126.72000 +1.84 |
127.50 | 125.00 | 126.30 | 1,329,881 |
| 07 Mar 24 |
124.88000 -3.16 |
128.78 | 124.60 | 126.70 | 1,967,558 |
| 06 Mar 24 |
128.03999 -0.75 |
128.99 | 126.30 | 127.16 | 1,639,553 |
| 05 Mar 24 |
128.78999 +0.61 |
129.48 | 127.03 | 128.00 | 1,844,309 |
| 04 Mar 24 |
128.17999 +0.48 |
131.49 | 127.00 | 128.78 | 1,982,465 |
| 01 Mar 24 |
127.70000 -4.32 |
128.44 | 125.60 | 127.99 | 2,789,052 |
| 29 Feb 24 |
132.02000 +3.62 |
132.50 | 128.56 | 129.00 | 2,454,205 |
| 28 Feb 24 |
128.39999 +3.36 |
137.50 | 127.51 | 133.51 | 4,267,068 |
| 27 Feb 24 |
125.04000 +5.00 |
125.55 | 121.20 | 122.60 | 3,694,550 |
| 26 Feb 24 |
120.04000 +1.04 |
122.90 | 118.50 | 118.99 | 1,855,267 |
| 23 Feb 24 |
119.00000 +1.33 |
119.28 | 116.32 | 117.88 | 2,072,127 |
| 22 Feb 24 |
117.67000 +0.32 |
118.50 | 116.63 | 117.00 | 1,431,311 |
| 21 Feb 24 |
117.35000 +0.56 |
120.48 | 114.11 | 115.58 | 2,100,166 |
| 20 Feb 24 |
116.79000 +0.59 |
118.90 | 115.15 | 116.26 | 1,927,965 |
| 19 Feb 24 |
116.20000 +0.78 |
120.92 | 114.68 | 116.98 | 2,349,103 |
| 08 Feb 24 |
115.42000 -2.04 |
121.99 | 114.63 | 115.50 | 3,065,861 |
| 07 Feb 24 |
117.46000 +2.46 |
119.78 | 113.88 | 115.50 | 3,727,370 |
| 06 Feb 24 |
115.00000 +11.81 |
115.87 | 100.65 | 101.19 | 3,788,212 |
| 05 Feb 24 |
103.19000 +1.18 |
105.77 | 98.50 | 99.00 | 3,220,629 |
| 02 Feb 24 |
102.01000 -4.69 |
107.00 | 99.00 | 106.67 | 3,036,571 |
| 01 Feb 24 |
106.70000 -1.10 |
109.30 | 104.55 | 106.50 | 2,134,476 |
| 31 Jan 24 |
107.80000 -5.20 |
112.98 | 107.12 | 112.98 | 2,172,616 |
| 30 Jan 24 |
113.00000 -2.57 |
117.04 | 112.80 | 115.95 | 1,793,348 |
| 29 Jan 24 |
115.57000 +0.07 |
119.60 | 115.00 | 117.00 | 2,217,483 |
| 26 Jan 24 |
115.50000 -3.64 |
122.44 | 115.00 | 119.68 | 3,333,642 |
| 25 Jan 24 |
119.14000 -4.49 |
123.70 | 116.50 | 123.70 | 3,307,648 |
| 24 Jan 24 |
123.63000 +0.83 |
125.15 | 120.66 | 124.62 | 1,703,161 |
| 23 Jan 24 |
122.80000 +2.30 |
125.39 | 120.01 | 120.01 | 1,316,234 |
| 22 Jan 24 |
120.50000 -6.75 |
127.40 | 120.10 | 126.50 | 1,682,043 |
| 19 Jan 24 |
127.25000 -0.93 |
130.07 | 127.01 | 127.80 | 1,071,314 |
| 18 Jan 24 |
128.17999 +0.32 |
128.87 | 125.00 | 127.13 | 1,728,966 |
| 17 Jan 24 |
127.86000 -6.52 |
135.33 | 127.36 | 134.00 | 1,467,296 |
| 16 Jan 24 |
134.38000 -0.70 |
135.61 | 131.58 | 134.25 | 1,106,747 |
| 15 Jan 24 |
135.08000 +0.59 |
137.53 | 133.52 | 133.52 | 1,206,321 |
| 12 Jan 24 |
134.49001 -0.51 |
135.88 | 133.01 | 134.41 | 1,461,572 |
| 11 Jan 24 |
135.00000 +0.62 |
136.57 | 131.31 | 133.09 | 1,584,786 |
| 10 Jan 24 |
134.38000 +2.38 |
137.37 | 133.85 | 135.88 | 2,103,766 |
| 09 Jan 24 |
132.00000 +5.53 |
132.99 | 127.21 | 128.00 | 2,112,717 |
| 08 Jan 24 |
126.47000 -3.08 |
129.67 | 126.01 | 128.85 | 1,406,500 |
| 05 Jan 24 |
129.55000 -5.35 |
133.80 | 128.88 | 133.00 | 2,014,073 |
| 04 Jan 24 |
134.89999 +0.40 |
136.20 | 134.12 | 136.00 | 843,439 |
| 03 Jan 24 |
134.50000 -0.90 |
138.19 | 132.53 | 135.06 | 1,950,604 |
| 02 Jan 24 |
135.39999 -3.64 |
141.95 | 135.12 | 139.79 | 1,484,652 |
| 29 Dec 23 |
139.03999 +1.05 |
140.50 | 137.11 | 137.86 | 1,650,386 |
| 28 Dec 23 |
137.99001 -1.85 |
140.00 | 135.00 | 140.00 | 1,704,002 |
| 27 Dec 23 |
139.84000 +2.75 |
140.80 | 137.00 | 138.22 | 1,631,831 |
| 26 Dec 23 |
137.09000 +0.57 |
141.68 | 136.51 | 137.60 | 1,796,851 |
| 25 Dec 23 |
136.52000 +0.52 |
137.99 | 134.50 | 135.70 | 1,264,761 |
| 22 Dec 23 |
136.00000 -3.51 |
140.54 | 135.81 | 140.18 | 1,711,488 |
| 21 Dec 23 |
139.50999 -4.38 |
142.90 | 138.41 | 141.53 | 1,881,319 |
| 20 Dec 23 |
143.89000 -2.33 |
147.49 | 143.00 | 147.20 | 1,206,029 |
| 19 Dec 23 |
146.22000 -1.03 |
147.50 | 144.50 | 147.50 | 1,231,891 |
| 18 Dec 23 |
147.25000 -2.45 |
150.00 | 144.47 | 148.60 | 1,750,698 |
| 15 Dec 23 |
149.70000 -2.68 |
153.33 | 148.51 | 152.75 | 1,444,490 |
| 14 Dec 23 |
152.38000 +0.62 |
154.77 | 151.01 | 152.56 | 1,157,202 |
| 13 Dec 23 |
151.75999 -0.75 |
154.30 | 150.60 | 152.66 | 1,056,880 |
| 12 Dec 23 |
152.50999 -0.88 |
155.13 | 150.22 | 154.00 | 1,926,422 |
| 11 Dec 23 |
153.39000 -8.71 |
163.31 | 152.60 | 162.50 | 3,257,020 |
| 08 Dec 23 |
162.10001 +5.63 |
163.88 | 155.03 | 156.36 | 3,888,991 |
| 07 Dec 23 |
156.47000 -0.72 |
159.55 | 155.72 | 156.00 | 2,060,132 |
| 06 Dec 23 |
157.19000 +5.56 |
158.35 | 150.18 | 151.63 | 2,196,368 |
| 05 Dec 23 |
151.63000 +0.54 |
153.60 | 150.29 | 151.09 | 1,175,815 |
| 04 Dec 23 |
151.09000 -2.95 |
154.23 | 150.70 | 154.23 | 1,150,924 |
| 01 Dec 23 |
154.03999 +1.51 |
154.29 | 151.26 | 152.80 | 823,186 |
| 30 Nov 23 |
152.53000 +2.48 |
153.97 | 149.13 | 149.18 | 1,197,738 |
| 29 Nov 23 |
150.05000 -2.40 |
152.99 | 149.13 | 152.93 | 791,633 |
| 28 Nov 23 |
152.45000 +0.27 |
154.00 | 150.11 | 150.55 | 980,976 |
| 27 Nov 23 |
152.17999 +5.88 |
153.28 | 144.90 | 147.00 | 1,967,489 |
| 24 Nov 23 |
146.30000 -0.82 |
147.64 | 144.80 | 146.22 | 621,695 |
| 23 Nov 23 |
147.12000 +2.15 |
147.56 | 143.00 | 143.00 | 789,677 |
| 22 Nov 23 |
144.97000 -1.04 |
147.60 | 143.97 | 145.20 | 928,902 |
| 21 Nov 23 |
146.00999 +0.20 |
146.90 | 144.09 | 145.38 | 1,095,451 |
| 20 Nov 23 |
145.81000 +0.81 |
146.70 | 141.38 | 144.23 | 1,622,590 |
| 17 Nov 23 |
145.00000 +0.25 |
145.25 | 143.00 | 144.18 | 952,727 |
| 16 Nov 23 |
144.75000 -4.00 |
148.75 | 143.18 | 146.79 | 1,714,326 |
| 15 Nov 23 |
148.75000 -2.40 |
157.45 | 146.67 | 154.31 | 2,160,205 |
| 14 Nov 23 |
151.14999 +1.08 |
153.15 | 149.00 | 151.00 | 948,370 |
| 13 Nov 23 |
150.07001 +1.19 |
153.00 | 147.30 | 150.22 | 1,533,015 |
| 10 Nov 23 |
148.88000 -2.42 |
152.00 | 145.31 | 151.30 | 2,304,662 |
| 09 Nov 23 |
151.30000 -2.86 |
155.90 | 150.10 | 154.68 | 1,270,805 |
| 08 Nov 23 |
154.16000 +0.43 |
156.40 | 152.82 | 153.72 | 832,117 |
| 07 Nov 23 |
153.73000 -2.20 |
157.33 | 153.72 | 155.99 | 1,042,700 |
| 06 Nov 23 |
155.92999 +6.33 |
158.20 | 152.95 | 153.00 | 1,975,461 |
| 03 Nov 23 |
149.60001 +2.75 |
150.18 | 146.21 | 146.85 | 1,425,692 |
| 02 Nov 23 |
146.85001 -0.87 |
149.18 | 145.81 | 147.46 | 755,602 |
| 01 Nov 23 |
147.72000 -0.78 |
148.50 | 144.10 | 147.93 | 1,367,738 |
| 31 Oct 23 |
148.50000 +0.04 |
151.49 | 146.70 | 149.11 | 1,439,849 |
| 30 Oct 23 |
148.46001 +5.96 |
149.85 | 144.00 | 145.78 | 2,394,598 |
| 27 Oct 23 |
142.50000 +7.79 |
143.58 | 133.53 | 133.91 | 1,995,487 |
| 26 Oct 23 |
134.71001 -0.40 |
135.97 | 133.00 | 133.50 | 619,155 |
| 25 Oct 23 |
135.11000 +0.13 |
137.69 | 131.80 | 135.99 | 1,280,241 |
| 24 Oct 23 |
134.98000 +1.68 |
137.97 | 132.24 | 134.11 | 1,384,978 |
| 23 Oct 23 |
133.30000 +4.21 |
135.27 | 129.68 | 130.10 | 1,327,438 |
| 20 Oct 23 |
129.09000 -3.96 |
133.48 | 128.00 | 131.40 | 1,336,985 |
| 19 Oct 23 |
133.05000 -1.87 |
135.50 | 132.20 | 133.86 | 893,527 |
| 18 Oct 23 |
134.92000 -2.03 |
139.00 | 134.77 | 137.02 | 767,071 |
| 17 Oct 23 |
136.95000 -0.01 |
137.30 | 134.56 | 136.50 | 772,675 |
| 16 Oct 23 |
136.96001 -2.82 |
142.62 | 135.95 | 139.60 | 1,146,477 |
| 13 Oct 23 |
139.78000 -2.55 |
141.30 | 138.62 | 138.78 | 1,289,094 |
| 12 Oct 23 |
142.33000 -0.11 |
143.86 | 139.60 | 143.48 | 1,651,423 |
| 11 Oct 23 |
142.44000 +5.77 |
145.18 | 136.60 | 136.68 | 2,243,183 |
| 10 Oct 23 |
136.67000 -2.20 |
139.35 | 136.55 | 138.40 | 802,662 |
| 09 Oct 23 |
138.87000 -2.38 |
139.98 | 135.00 | 136.01 | 1,503,630 |
| 28 Sep 23 |
141.25000 -0.81 |
142.50 | 140.16 | 142.08 | 937,738 |
| 27 Sep 23 |
142.06000 +3.46 |
144.00 | 137.57 | 137.57 | 1,897,293 |
| 26 Sep 23 |
138.60001 -1.81 |
141.12 | 137.50 | 139.43 | 1,383,384 |
| 25 Sep 23 |
140.41000 +5.31 |
143.50 | 134.30 | 134.40 | 2,547,711 |
| 22 Sep 23 |
135.10001 +0.30 |
136.87 | 131.51 | 135.55 | 1,758,838 |
| 21 Sep 23 |
134.80000 -4.10 |
136.45 | 133.45 | 136.45 | 1,805,668 |
| 20 Sep 23 |
138.89999 -5.92 |
143.30 | 138.00 | 142.00 | 2,981,946 |
| 19 Sep 23 |
144.82001 +2.02 |
145.88 | 141.46 | 143.14 | 2,401,043 |
| 18 Sep 23 |
142.80000 +4.91 |
144.04 | 135.60 | 136.00 | 3,628,132 |
| 15 Sep 23 |
137.89000 +6.16 |
138.50 | 131.30 | 131.98 | 2,960,628 |
| 14 Sep 23 |
131.73000 -2.28 |
133.47 | 130.24 | 133.00 | 1,403,355 |
| 13 Sep 23 |
134.00999 -2.20 |
136.20 | 132.60 | 135.61 | 1,365,354 |
| 12 Sep 23 |
136.21001 +0.85 |
137.78 | 134.50 | 136.00 | 2,223,526 |
| 11 Sep 23 |
135.36000 +8.93 |
138.99 | 125.48 | 125.48 | 4,177,461 |
| 08 Sep 23 |
126.43000 +0.68 |
127.50 | 123.00 | 123.00 | 1,022,643 |
| 07 Sep 23 |
125.75000 -2.55 |
128.26 | 124.63 | 128.26 | 1,465,419 |
| 06 Sep 23 |
128.30000 -2.81 |
130.28 | 127.50 | 130.28 | 1,196,694 |
| 05 Sep 23 |
131.11000 -0.59 |
132.33 | 130.20 | 131.60 | 922,297 |
| 04 Sep 23 |
131.70000 -0.19 |
133.39 | 130.55 | 132.48 | 1,503,632 |
| 01 Sep 23 |
131.89000 -1.11 |
133.63 | 130.51 | 132.79 | 1,158,712 |
| 31 Aug 23 |
133.00000 -4.52 |
136.88 | 132.80 | 136.88 | 2,008,028 |
| 30 Aug 23 |
137.52000 +2.90 |
138.96 | 134.00 | 134.62 | 2,472,348 |
| 29 Aug 23 |
134.62000 +8.59 |
135.73 | 124.69 | 126.20 | 3,918,844 |
| 28 Aug 23 |
126.03000 +2.13 |
135.98 | 126.00 | 135.00 | 2,418,085 |
| 25 Aug 23 |
123.90000 -2.89 |
127.24 | 123.55 | 124.88 | 2,363,355 |
| 24 Aug 23 |
126.79000 +7.89 |
128.38 | 120.38 | 123.00 | 3,217,781 |
| 23 Aug 23 |
118.90000 -0.10 |
119.91 | 117.68 | 118.50 | 988,351 |
| 22 Aug 23 |
119.00000 +0.00 |
120.40 | 116.40 | 119.70 | 1,218,615 |
| 21 Aug 23 |
119.00000 +1.05 |
119.60 | 116.80 | 117.95 | 1,106,399 |
| 18 Aug 23 |
117.95000 -2.11 |
120.30 | 117.68 | 120.00 | 1,261,400 |
| 17 Aug 23 |
120.06000 -2.37 |
120.60 | 117.35 | 120.00 | 1,960,382 |
| 16 Aug 23 |
122.43000 -3.75 |
125.30 | 122.01 | 123.94 | 1,600,340 |
| 15 Aug 23 |
126.18000 +3.32 |
126.35 | 122.00 | 123.50 | 2,174,101 |
| 14 Aug 23 |
122.86000 +2.36 |
123.36 | 119.70 | 120.50 | 1,521,404 |
| 11 Aug 23 |
120.50000 -0.97 |
122.77 | 120.32 | 121.22 | 1,270,293 |
| 10 Aug 23 |
121.47000 +0.77 |
123.48 | 120.00 | 121.28 | 1,588,890 |
| 09 Aug 23 |
120.70000 +2.76 |
124.29 | 117.70 | 118.83 | 3,266,769 |
| 08 Aug 23 |
117.94000 +0.93 |
119.36 | 114.36 | 117.21 | 2,543,766 |
| 07 Aug 23 |
117.01000 -8.89 |
124.49 | 116.78 | 124.06 | 3,812,069 |
| 04 Aug 23 |
125.90000 +3.21 |
128.50 | 124.53 | 126.14 | 3,010,655 |
| 03 Aug 23 |
122.69000 -1.80 |
123.89 | 116.63 | 118.50 | 2,902,543 |
| 02 Aug 23 |
124.49000 -2.71 |
127.10 | 122.05 | 126.23 | 2,471,256 |
| 01 Aug 23 |
127.20000 -3.63 |
131.18 | 126.18 | 128.89 | 2,226,572 |
| 31 Jul 23 |
130.83000 -3.07 |
138.93 | 127.51 | 136.30 | 4,193,296 |
| 28 Jul 23 |
133.89999 +7.26 |
134.50 | 126.15 | 126.64 | 3,400,420 |
| 27 Jul 23 |
126.64000 +4.90 |
127.00 | 121.80 | 122.89 | 2,332,196 |
| 26 Jul 23 |
121.74000 +3.59 |
123.40 | 117.61 | 118.48 | 1,976,689 |
| 25 Jul 23 |
118.15000 -0.86 |
120.70 | 117.30 | 119.13 | 1,447,001 |
| 24 Jul 23 |
119.01000 +0.49 |
122.88 | 119.00 | 120.38 | 1,821,327 |
| 21 Jul 23 |
118.52000 +1.04 |
121.59 | 117.60 | 121.00 | 1,235,161 |
| 20 Jul 23 |
117.48000 -0.48 |
120.20 | 117.30 | 118.00 | 686,889 |
| 19 Jul 23 |
117.96000 -0.80 |
118.88 | 116.85 | 118.21 | 882,161 |
| 18 Jul 23 |
118.76000 -0.14 |
121.01 | 118.12 | 119.31 | 759,350 |
| 17 Jul 23 |
118.90000 +0.43 |
119.90 | 116.80 | 117.60 | 813,787 |
| 14 Jul 23 |
118.47000 -0.98 |
121.87 | 117.30 | 121.00 | 1,507,586 |
| 13 Jul 23 |
119.45000 +3.18 |
122.50 | 117.69 | 117.72 | 2,456,986 |
| 12 Jul 23 |
116.27000 -3.98 |
120.88 | 112.20 | 117.70 | 3,575,102 |
| 11 Jul 23 |
120.25000 +1.12 |
121.38 | 118.72 | 120.34 | 1,058,251 |
| 10 Jul 23 |
119.13000 -1.54 |
121.34 | 117.58 | 121.10 | 1,160,154 |
| 07 Jul 23 |
120.67000 +0.67 |
121.60 | 118.15 | 119.40 | 1,837,510 |
| 06 Jul 23 |
120.00000 -2.44 |
124.30 | 119.27 | 122.04 | 2,452,907 |
| 05 Jul 23 |
122.44000 +0.52 |
124.46 | 116.50 | 120.96 | 4,368,217 |
| 04 Jul 23 |
121.92000 +10.35 |
125.19 | 110.82 | 111.60 | 5,879,309 |
| 03 Jul 23 |
111.57000 +2.46 |
113.36 | 108.01 | 108.85 | 1,878,420 |
| 30 Jun 23 |
109.11000 -0.55 |
110.46 | 108.40 | 109.82 | 1,226,666 |
| 29 Jun 23 |
109.66000 -0.64 |
111.88 | 109.05 | 110.31 | 1,284,990 |
| 28 Jun 23 |
110.30000 -1.30 |
112.50 | 108.44 | 110.98 | 1,266,676 |
| 27 Jun 23 |
111.60000 +0.33 |
111.88 | 109.28 | 110.70 | 1,622,153 |
| 26 Jun 23 |
111.27000 -0.08 |
113.77 | 108.03 | 109.00 | 1,782,489 |
| 21 Jun 23 |
111.35000 -4.66 |
115.45 | 111.00 | 114.50 | 3,183,925 |
| 20 Jun 23 |
116.01000 -0.99 |
118.05 | 115.68 | 116.78 | 1,725,350 |
| 19 Jun 23 |
117.00000 -0.42 |
118.28 | 114.74 | 117.43 | 2,160,820 |
| 16 Jun 23 |
117.42000 +5.12 |
120.99 | 117.10 | 118.10 | 5,908,454 |
| 15 Jun 23 |
112.30000 -18.38 |
129.50 | 111.19 | 129.50 | 10,608,240 |
| 14 Jun 23 |
130.67999 -1.44 |
133.37 | 130.50 | 132.54 | 1,066,984 |
| 13 Jun 23 |
132.12000 -2.70 |
134.66 | 131.27 | 133.70 | 1,482,591 |
| 12 Jun 23 |
134.82001 +3.88 |
135.46 | 128.21 | 129.60 | 2,997,336 |
| 09 Jun 23 |
130.94000 +0.59 |
131.77 | 129.01 | 129.05 | 2,782,666 |
| 08 Jun 23 |
130.35001 -2.37 |
132.99 | 128.18 | 132.92 | 2,571,211 |
| 07 Jun 23 |
132.72000 +3.06 |
134.44 | 131.01 | 133.52 | 2,151,475 |
| 06 Jun 23 |
129.66000 -5.67 |
135.00 | 129.11 | 135.00 | 2,535,583 |
| 05 Jun 23 |
135.33000 -3.06 |
138.99 | 132.00 | 138.99 | 1,722,958 |
| 02 Jun 23 |
138.39000 +0.60 |
139.59 | 134.57 | 138.60 | 1,372,149 |
| 01 Jun 23 |
137.78999 +0.82 |
139.35 | 136.25 | 137.00 | 1,855,268 |
| 31 May 23 |
136.97000 -6.08 |
142.99 | 136.31 | 142.69 | 2,189,283 |
| 30 May 23 |
143.05000 -1.80 |
146.29 | 140.51 | 144.66 | 1,611,656 |
| 29 May 23 |
144.85001 +0.72 |
150.88 | 143.84 | 146.55 | 1,346,798 |
| 26 May 23 |
144.13000 -1.19 |
144.97 | 143.08 | 143.35 | 577,038 |
| 25 May 23 |
145.32001 -0.89 |
147.00 | 143.21 | 145.53 | 736,754 |
| 24 May 23 |
146.21001 -1.10 |
148.90 | 144.00 | 146.29 | 778,281 |
| 23 May 23 |
147.31000 +0.11 |
151.20 | 147.00 | 148.50 | 1,165,846 |
| 22 May 23 |
147.20000 +4.20 |
148.60 | 143.88 | 143.99 | 1,136,065 |
| 19 May 23 |
143.00000 +0.49 |
146.50 | 141.10 | 141.99 | 1,287,849 |
| 18 May 23 |
142.50999 +0.35 |
144.40 | 141.70 | 142.03 | 1,079,664 |
| 17 May 23 |
142.16000 -8.02 |
150.89 | 141.95 | 149.44 | 2,192,518 |
| 16 May 23 |
150.17999 +1.30 |
154.08 | 149.50 | 150.59 | 1,480,397 |
| 15 May 23 |
148.88000 +0.43 |
149.68 | 145.63 | 148.45 | 778,454 |
| 12 May 23 |
148.45000 +1.05 |
149.99 | 147.01 | 148.20 | 1,018,488 |
| 11 May 23 |
147.39999 +0.28 |
153.51 | 146.88 | 148.50 | 1,396,968 |
| 10 May 23 |
147.12000 -0.37 |
148.63 | 146.01 | 147.76 | 886,718 |
| 09 May 23 |
147.49001 -8.01 |
155.51 | 147.38 | 155.51 | 2,473,175 |
| 08 May 23 |
155.50000 +0.93 |
156.33 | 150.00 | 154.88 | 1,728,274 |
| 05 May 23 |
154.57001 -8.48 |
159.00 | 153.00 | 159.00 | 1,800,205 |
| 04 May 23 |
163.05000 +3.40 |
165.28 | 159.65 | 161.70 | 1,818,086 |
| 28 Apr 23 |
159.64999 +3.49 |
165.00 | 156.92 | 158.44 | 2,126,887 |
| 27 Apr 23 |
156.16000 +4.58 |
159.00 | 149.81 | 151.00 | 2,489,718 |
| 26 Apr 23 |
151.58000 -3.42 |
157.80 | 150.50 | 154.50 | 1,570,762 |
| 25 Apr 23 |
155.00000 -3.45 |
159.30 | 152.01 | 158.72 | 1,931,579 |
| 24 Apr 23 |
158.45000 -3.35 |
163.14 | 157.40 | 161.36 | 1,969,884 |
| 21 Apr 23 |
161.80000 -1.53 |
166.57 | 159.51 | 163.93 | 2,446,264 |
| 20 Apr 23 |
163.33000 -0.90 |
167.49 | 162.00 | 163.98 | 2,101,640 |
| 19 Apr 23 |
164.23000 -1.12 |
167.60 | 163.21 | 165.14 | 1,601,042 |
| 18 Apr 23 |
165.35001 +0.65 |
166.39 | 163.01 | 165.50 | 1,713,910 |
| 17 Apr 23 |
164.70000 -0.30 |
167.33 | 160.81 | 163.33 | 3,150,210 |
| 14 Apr 23 |
165.00000 +4.93 |
170.49 | 160.92 | 161.50 | 4,073,211 |
| 13 Apr 23 |
160.07001 +6.12 |
163.77 | 153.00 | 155.87 | 3,382,114 |
| 12 Apr 23 |
153.95000 -2.05 |
160.50 | 153.08 | 159.96 | 2,578,560 |
| 11 Apr 23 |
156.00000 -2.60 |
159.50 | 154.26 | 156.00 | 3,509,863 |
| 10 Apr 23 |
158.60001 +4.02 |
164.88 | 151.61 | 154.49 | 4,418,412 |
| 07 Apr 23 |
154.58000 +18.60 |
157.50 | 141.99 | 141.99 | 5,363,366 |
| 06 Apr 23 |
135.98000 +7.09 |
136.40 | 127.69 | 127.70 | 2,325,532 |
| 04 Apr 23 |
128.89000 -2.61 |
131.49 | 126.16 | 131.47 | 2,162,924 |
| 03 Apr 23 |
131.50000 +0.69 |
131.69 | 129.32 | 129.32 | 1,078,573 |
| 31 Mar 23 |
130.81000 -0.17 |
131.98 | 129.15 | 130.30 | 1,168,964 |
| 30 Mar 23 |
130.98000 -0.93 |
132.32 | 128.11 | 131.58 | 1,381,113 |
| 29 Mar 23 |
131.91000 -0.24 |
132.88 | 129.08 | 131.80 | 1,307,910 |
| 28 Mar 23 |
132.14999 -2.04 |
134.98 | 132.00 | 134.98 | 1,489,915 |
| 27 Mar 23 |
134.19000 +0.16 |
134.75 | 132.36 | 133.51 | 1,805,942 |
| 24 Mar 23 |
134.03000 -1.51 |
136.58 | 133.33 | 136.58 | 1,563,278 |
| 23 Mar 23 |
135.53999 -3.28 |
137.55 | 134.67 | 136.90 | 1,539,354 |
| 22 Mar 23 |
138.82001 -3.10 |
143.50 | 137.70 | 141.92 | 897,425 |
| 21 Mar 23 |
141.92000 +5.44 |
144.97 | 137.06 | 137.06 | 1,634,214 |
| 20 Mar 23 |
136.48000 +0.87 |
138.18 | 133.91 | 136.50 | 1,678,947 |
| 17 Mar 23 |
135.61000 -4.99 |
142.00 | 135.61 | 142.00 | 1,856,970 |
| 16 Mar 23 |
140.60001 -8.87 |
149.67 | 139.55 | 149.67 | 2,060,426 |
| 15 Mar 23 |
149.47000 +0.76 |
152.00 | 146.13 | 147.01 | 2,124,949 |
| 14 Mar 23 |
148.71001 +12.20 |
149.30 | 138.05 | 138.05 | 2,985,832 |
| 13 Mar 23 |
136.50999 -1.54 |
138.87 | 134.55 | 136.34 | 1,351,441 |
| 10 Mar 23 |
138.05000 -3.35 |
139.86 | 136.85 | 138.00 | 1,471,696 |
| 09 Mar 23 |
141.39999 +1.70 |
141.88 | 139.58 | 140.49 | 631,412 |
| 08 Mar 23 |
139.70000 -5.14 |
143.50 | 139.57 | 143.50 | 1,909,646 |
| 07 Mar 23 |
144.84000 -1.86 |
148.24 | 144.80 | 146.70 | 1,409,723 |
| 06 Mar 23 |
146.70000 +4.00 |
147.38 | 142.01 | 143.23 | 1,768,039 |
| 03 Mar 23 |
142.70000 -0.90 |
145.51 | 141.30 | 145.51 | 1,299,440 |
| 02 Mar 23 |
143.60001 -1.36 |
146.00 | 142.47 | 146.00 | 1,766,256 |
| 01 Mar 23 |
144.96001 +4.42 |
145.25 | 137.96 | 141.20 | 2,824,620 |
| 28 Feb 23 |
140.53999 +7.81 |
143.41 | 133.22 | 134.00 | 4,177,808 |
| 27 Feb 23 |
132.73000 -3.48 |
136.21 | 132.52 | 134.29 | 1,441,696 |
| 24 Feb 23 |
136.21001 -0.92 |
138.50 | 135.60 | 137.13 | 922,200 |
| 23 Feb 23 |
137.13000 -1.82 |
139.66 | 136.11 | 138.01 | 919,423 |
| 22 Feb 23 |
138.95000 -0.04 |
140.60 | 138.17 | 138.17 | 839,651 |
| 21 Feb 23 |
138.99001 -3.01 |
142.40 | 138.10 | 142.38 | 2,017,328 |
| 20 Feb 23 |
142.00000 +1.00 |
142.10 | 138.76 | 140.26 | 1,693,226 |
| 17 Feb 23 |
141.00000 -3.00 |
144.61 | 140.80 | 144.00 | 1,191,757 |
| 16 Feb 23 |
144.00000 -2.10 |
147.30 | 142.58 | 145.13 | 2,298,058 |
| 15 Feb 23 |
146.10001 -3.99 |
149.02 | 145.40 | 149.02 | 1,580,442 |
| 14 Feb 23 |
150.09000 +0.92 |
150.90 | 148.15 | 149.15 | 1,154,517 |
| 13 Feb 23 |
149.17000 +1.92 |
150.57 | 147.40 | 147.40 | 1,528,452 |
| 10 Feb 23 |
147.25000 -5.05 |
153.00 | 146.24 | 152.18 | 2,077,442 |
| 09 Feb 23 |
152.30000 -0.82 |
153.53 | 149.63 | 152.93 | 1,458,860 |
| 08 Feb 23 |
153.12000 +0.81 |
155.35 | 151.50 | 152.45 | 940,133 |
| 07 Feb 23 |
152.31000 +0.51 |
155.50 | 149.55 | 149.55 | 1,438,326 |
| 06 Feb 23 |
151.80000 -6.82 |
157.99 | 148.02 | 157.99 | 2,192,213 |
| 03 Feb 23 |
158.62000 +4.61 |
159.24 | 152.28 | 154.01 | 1,767,322 |
| 02 Feb 23 |
154.00999 +2.82 |
156.50 | 149.48 | 149.48 | 2,207,866 |
| 01 Feb 23 |
151.19000 +2.45 |
151.88 | 146.70 | 149.09 | 1,755,317 |
| 31 Jan 23 |
148.74001 -5.26 |
154.21 | 148.50 | 154.00 | 1,867,243 |
| 30 Jan 23 |
154.00000 -6.54 |
156.58 | 152.80 | 153.00 | 1,666,583 |
| 20 Jan 23 |
160.53999 +0.03 |
165.90 | 158.60 | 162.60 | 1,951,127 |
| 19 Jan 23 |
160.50999 +5.51 |
162.61 | 153.50 | 154.17 | 2,495,029 |
| 18 Jan 23 |
155.00000 -1.20 |
156.00 | 151.88 | 155.52 | 1,463,872 |
| 17 Jan 23 |
156.20000 -1.05 |
160.50 | 155.77 | 157.72 | 1,541,264 |
| 16 Jan 23 |
157.25000 +2.75 |
160.50 | 155.00 | 155.02 | 2,366,453 |
| 13 Jan 23 |
154.50000 +7.99 |
155.00 | 148.34 | 148.34 | 2,636,044 |
| 12 Jan 23 |
146.50999 -2.04 |
148.50 | 145.70 | 148.00 | 1,295,958 |
| 11 Jan 23 |
148.55000 +3.70 |
149.91 | 144.55 | 145.12 | 1,706,452 |
| 10 Jan 23 |
144.85001 -0.54 |
145.89 | 143.23 | 143.31 | 824,718 |
| 09 Jan 23 |
145.39000 +2.73 |
145.80 | 142.18 | 143.13 | 1,031,254 |
| 06 Jan 23 |
142.66000 -2.14 |
146.00 | 142.08 | 146.00 | 1,067,317 |
| 05 Jan 23 |
144.80000 +2.18 |
148.60 | 144.05 | 145.00 | 1,706,055 |
| 04 Jan 23 |
142.62000 +6.31 |
143.35 | 136.00 | 136.50 | 2,320,533 |
| 03 Jan 23 |
136.31000 +3.86 |
137.32 | 131.00 | 132.00 | 1,159,949 |
| 30 Dec 22 |
132.45000 -1.60 |
136.05 | 132.32 | 136.05 | 745,494 |
| 29 Dec 22 |
134.05000 +1.74 |
134.96 | 130.43 | 131.18 | 763,320 |
| 28 Dec 22 |
132.31000 -0.10 |
134.82 | 131.32 | 132.00 | 803,617 |
| 27 Dec 22 |
132.41000 +0.29 |
134.05 | 129.29 | 131.35 | 969,149 |
| 26 Dec 22 |
132.12000 -5.76 |
137.00 | 131.95 | 137.00 | 1,085,238 |
| 23 Dec 22 |
137.88000 +8.79 |
139.91 | 132.01 | 133.00 | 2,608,639 |
| 22 Dec 22 |
129.09000 +0.78 |
130.54 | 128.00 | 129.81 | 915,837 |
| 21 Dec 22 |
128.31000 +5.19 |
129.50 | 124.88 | 125.29 | 1,621,768 |
| 20 Dec 22 |
123.12000 -0.88 |
124.70 | 123.01 | 123.23 | 694,346 |
| 19 Dec 22 |
124.00000 -3.85 |
127.75 | 123.00 | 127.01 | 1,064,781 |
| 16 Dec 22 |
127.85000 -0.36 |
128.56 | 127.14 | 127.85 | 612,350 |
| 15 Dec 22 |
128.21001 +3.39 |
129.37 | 124.63 | 124.82 | 1,363,604 |
| 14 Dec 22 |
124.82000 -0.90 |
126.66 | 124.50 | 125.25 | 908,149 |
| 13 Dec 22 |
125.72000 +0.84 |
127.96 | 124.69 | 125.72 | 974,774 |
| 12 Dec 22 |
124.88000 -1.65 |
126.98 | 123.88 | 125.01 | 958,713 |
| 09 Dec 22 |
126.53000 +4.02 |
127.18 | 122.10 | 124.07 | 1,851,869 |
| 08 Dec 22 |
122.51000 +3.01 |
124.68 | 120.50 | 121.56 | 1,771,752 |
| 07 Dec 22 |
119.50000 +1.28 |
121.25 | 117.19 | 117.19 | 1,279,639 |
| 06 Dec 22 |
118.22000 -7.02 |
122.79 | 117.65 | 122.79 | 2,716,006 |
| 05 Dec 22 |
125.24000 +1.48 |
125.40 | 123.00 | 124.69 | 1,051,164 |
| 02 Dec 22 |
123.76000 +1.34 |
126.21 | 122.01 | 122.01 | 1,171,046 |
| 01 Dec 22 |
122.42000 +1.99 |
124.70 | 121.88 | 123.40 | 1,586,089 |
| 30 Nov 22 |
120.43000 -1.69 |
122.30 | 118.72 | 121.20 | 1,371,461 |
| 29 Nov 22 |
122.12000 +3.66 |
122.76 | 118.05 | 119.25 | 1,983,563 |
| 28 Nov 22 |
118.46000 +1.14 |
119.67 | 116.30 | 116.44 | 1,785,951 |
| 25 Nov 22 |
117.32000 -1.41 |
120.18 | 116.91 | 118.40 | 1,178,458 |
| 24 Nov 22 |
118.73000 +1.43 |
122.22 | 118.03 | 118.90 | 2,205,613 |
| 23 Nov 22 |
117.30000 -2.90 |
121.46 | 116.18 | 117.81 | 2,964,484 |
| 22 Nov 22 |
120.20000 -7.01 |
126.71 | 119.66 | 125.69 | 3,241,387 |
| 21 Nov 22 |
127.21000 -0.88 |
128.98 | 126.38 | 127.60 | 1,567,387 |
| 18 Nov 22 |
128.09000 -2.02 |
131.65 | 127.50 | 129.20 | 1,587,049 |
| 17 Nov 22 |
130.11000 -2.19 |
132.77 | 127.01 | 131.08 | 2,515,910 |
| 16 Nov 22 |
132.30000 +0.35 |
133.99 | 130.48 | 133.00 | 1,844,917 |
| 15 Nov 22 |
131.95000 -6.45 |
137.00 | 131.00 | 137.00 | 2,998,028 |
| 14 Nov 22 |
138.39999 +5.09 |
139.35 | 130.18 | 135.90 | 2,661,157 |
| 11 Nov 22 |
133.31000 +1.66 |
139.98 | 133.00 | 135.96 | 3,285,726 |
| 10 Nov 22 |
131.64999 -1.40 |
133.97 | 128.13 | 128.98 | 2,028,804 |
| 09 Nov 22 |
133.05000 -0.21 |
135.78 | 130.20 | 133.00 | 1,466,900 |
| 08 Nov 22 |
133.25999 -1.82 |
136.50 | 132.01 | 135.18 | 1,809,805 |
| 07 Nov 22 |
135.08000 +3.49 |
135.58 | 130.46 | 130.80 | 2,260,974 |
| 04 Nov 22 |
131.59000 -1.59 |
134.58 | 130.50 | 133.20 | 2,031,613 |
| 03 Nov 22 |
133.17999 +6.36 |
133.96 | 126.51 | 128.20 | 2,993,045 |
| 02 Nov 22 |
126.82000 +2.82 |
130.09 | 121.13 | 121.13 | 2,972,474 |
| 01 Nov 22 |
124.00000 -1.81 |
129.47 | 120.07 | 126.00 | 3,791,075 |
| 31 Oct 22 |
125.81000 +6.71 |
126.26 | 119.11 | 120.00 | 2,759,336 |
| 28 Oct 22 |
119.10000 -0.57 |
122.39 | 117.96 | 118.08 | 2,252,331 |
| 27 Oct 22 |
119.67000 +1.77 |
122.55 | 117.59 | 120.98 | 2,541,322 |
| 26 Oct 22 |
117.90000 +4.18 |
119.52 | 113.28 | 113.79 | 2,563,372 |
| 25 Oct 22 |
113.72000 -0.01 |
114.71 | 109.31 | 114.05 | 2,708,861 |
| 24 Oct 22 |
113.73000 -4.43 |
119.95 | 113.47 | 118.44 | 2,255,010 |
| 21 Oct 22 |
118.16000 +6.16 |
120.53 | 112.19 | 112.48 | 3,424,619 |
| 20 Oct 22 |
112.00000 -1.95 |
114.39 | 108.00 | 109.00 | 3,340,171 |
| 19 Oct 22 |
113.95000 -2.63 |
115.30 | 112.00 | 113.97 | 3,206,305 |
| 18 Oct 22 |
116.58000 +12.48 |
117.63 | 106.34 | 106.70 | 7,241,336 |
| 17 Oct 22 |
104.10000 +2.90 |
107.00 | 100.66 | 101.30 | 3,604,560 |
| 14 Oct 22 |
101.20000 +5.51 |
101.78 | 95.11 | 96.00 | 4,390,178 |
| 13 Oct 22 |
95.69000 +11.39 |
97.50 | 92.22 | 93.28 | 3,812,385 |
| 12 Oct 22 |
84.30000 -0.44 |
84.37 | 82.26 | 84.01 | 1,152,700 |
| 11 Oct 22 |
84.74000 +0.41 |
85.56 | 83.78 | 84.12 | 547,727 |
| 10 Oct 22 |
84.33000 -1.55 |
86.45 | 84.26 | 85.99 | 693,020 |
| 30 Sep 22 |
85.88000 -2.26 |
87.68 | 85.05 | 87.24 | 971,401 |
| 29 Sep 22 |
88.14000 +1.11 |
90.27 | 87.58 | 88.88 | 741,476 |
| 28 Sep 22 |
87.03000 -1.87 |
90.25 | 87.00 | 88.78 | 713,357 |
| 27 Sep 22 |
88.90000 +1.76 |
89.00 | 85.00 | 85.50 | 1,177,650 |
| 26 Sep 22 |
87.14000 -1.10 |
89.20 | 86.80 | 87.58 | 532,732 |
| 23 Sep 22 |
88.24000 -1.64 |
89.40 | 88.18 | 89.00 | 660,827 |
| 22 Sep 22 |
89.88000 -2.15 |
91.42 | 89.50 | 90.98 | 928,118 |
| 21 Sep 22 |
92.03000 -0.46 |
92.51 | 90.90 | 92.00 | 384,816 |
| 20 Sep 22 |
92.49000 +1.63 |
93.39 | 91.50 | 91.63 | 485,051 |
| 19 Sep 22 |
90.86000 -4.38 |
95.60 | 90.20 | 95.00 | 1,183,866 |
| 16 Sep 22 |
95.24000 -0.57 |
97.45 | 95.09 | 96.84 | 776,761 |
| 15 Sep 22 |
95.81000 -1.75 |
96.90 | 94.88 | 96.82 | 1,510,811 |
| 14 Sep 22 |
97.56000 -2.64 |
98.50 | 97.38 | 98.50 | 1,111,156 |
| 13 Sep 22 |
100.20000 -1.02 |
101.96 | 99.91 | 101.90 | 914,263 |
| 09 Sep 22 |
101.22000 +3.08 |
101.60 | 98.71 | 98.88 | 1,075,592 |
| 08 Sep 22 |
98.14000 -0.37 |
99.18 | 98.00 | 98.98 | 545,710 |
| 07 Sep 22 |
98.51000 -0.30 |
99.06 | 97.81 | 98.02 | 623,693 |
| 06 Sep 22 |
98.81000 +0.62 |
99.02 | 97.90 | 98.58 | 557,694 |
| 05 Sep 22 |
98.19000 -1.90 |
100.55 | 97.60 | 99.51 | 1,058,598 |
| 02 Sep 22 |
100.09000 +0.19 |
101.18 | 99.66 | 100.20 | 528,224 |
| 01 Sep 22 |
99.90000 -0.40 |
102.27 | 99.50 | 100.50 | 944,756 |
| 31 Aug 22 |
100.30000 +1.10 |
101.80 | 98.71 | 98.81 | 1,186,559 |
| 30 Aug 22 |
99.20000 -3.05 |
100.70 | 98.80 | 100.05 | 1,437,743 |
| 29 Aug 22 |
102.25000 -1.16 |
103.40 | 101.62 | 102.14 | 774,216 |
| 26 Aug 22 |
103.41000 +2.56 |
104.20 | 100.51 | 101.00 | 1,695,156 |
| 25 Aug 22 |
100.85000 +1.48 |
100.89 | 98.60 | 100.43 | 1,364,534 |
| 24 Aug 22 |
99.37000 -2.23 |
102.31 | 99.25 | 102.18 | 1,719,783 |
| 23 Aug 22 |
101.60000 -2.46 |
104.30 | 101.32 | 103.85 | 1,473,995 |
| 22 Aug 22 |
104.06000 -0.46 |
105.13 | 103.83 | 104.12 | 698,717 |
| 19 Aug 22 |
104.52000 -2.68 |
107.59 | 104.50 | 106.63 | 1,147,067 |
| 18 Aug 22 |
107.20000 -1.72 |
107.58 | 106.62 | 107.30 | 838,611 |
| 17 Aug 22 |
108.92000 -1.76 |
109.58 | 108.32 | 108.80 | 920,043 |
| 16 Aug 22 |
110.68000 +0.40 |
113.03 | 110.30 | 111.00 | 996,647 |
| 15 Aug 22 |
110.28000 -2.52 |
112.00 | 109.00 | 111.60 | 1,020,289 |
| 12 Aug 22 |
112.80000 -0.05 |
114.50 | 112.22 | 113.61 | 1,097,651 |
| 11 Aug 22 |
112.85000 +1.15 |
113.22 | 111.46 | 112.00 | 1,078,108 |
| 10 Aug 22 |
111.70000 -4.93 |
116.38 | 111.49 | 115.31 | 1,715,772 |
| 09 Aug 22 |
116.63000 +0.38 |
117.46 | 114.24 | 117.03 | 2,206,457 |
| 08 Aug 22 |
116.25000 +4.20 |
117.30 | 111.88 | 111.90 | 4,064,759 |
| 05 Aug 22 |
112.05000 +12.10 |
113.20 | 105.10 | 105.10 | 6,288,486 |
| 04 Aug 22 |
99.95000 +2.00 |
100.99 | 98.52 | 98.68 | 893,108 |
| 03 Aug 22 |
97.95000 +2.09 |
100.50 | 96.40 | 96.50 | 1,274,881 |
| 02 Aug 22 |
95.86000 -3.64 |
98.90 | 95.20 | 98.55 | 1,755,263 |
| 01 Aug 22 |
99.50000 -0.80 |
100.94 | 99.40 | 100.00 | 1,113,283 |
| 29 Jul 22 |
100.30000 -1.99 |
102.40 | 100.03 | 102.40 | 1,148,344 |
| 28 Jul 22 |
102.29000 +0.19 |
103.18 | 101.52 | 102.10 | 711,885 |
| 27 Jul 22 |
102.10000 +0.72 |
102.30 | 100.90 | 101.38 | 771,955 |
| 26 Jul 22 |
101.38000 -4.44 |
106.30 | 100.45 | 105.90 | 2,658,065 |
| 25 Jul 22 |
105.82000 -2.15 |
106.82 | 105.19 | 105.90 | 873,658 |
| 22 Jul 22 |
107.97000 +1.25 |
108.59 | 106.28 | 107.20 | 1,432,051 |
| 21 Jul 22 |
106.72000 +0.02 |
108.20 | 106.70 | 107.78 | 1,056,394 |
| 20 Jul 22 |
106.70000 +3.12 |
106.85 | 104.55 | 104.55 | 1,389,539 |
| 19 Jul 22 |
103.58000 -3.12 |
105.98 | 103.26 | 105.98 | 1,098,339 |
| 18 Jul 22 |
106.70000 +1.67 |
107.17 | 102.30 | 104.50 | 1,537,960 |
| 15 Jul 22 |
105.03000 +1.01 |
106.12 | 102.43 | 103.00 | 2,088,880 |
| 14 Jul 22 |
104.02000 +1.17 |
104.15 | 99.60 | 101.01 | 2,504,152 |
| 13 Jul 22 |
102.85000 +0.67 |
103.76 | 102.01 | 102.66 | 903,489 |
| 12 Jul 22 |
102.18000 -2.90 |
104.78 | 101.40 | 104.11 | 1,239,815 |
| 11 Jul 22 |
105.08000 -1.74 |
107.77 | 104.28 | 106.42 | 1,489,278 |
| 08 Jul 22 |
106.82000 -0.97 |
110.26 | 106.78 | 110.24 | 1,639,088 |
| 07 Jul 22 |
107.79000 -4.30 |
111.00 | 107.32 | 109.01 | 2,868,759 |
| 06 Jul 22 |
112.09000 +4.49 |
117.80 | 111.67 | 114.00 | 6,125,126 |
| 05 Jul 22 |
107.60000 +0.30 |
108.90 | 104.90 | 108.00 | 2,287,649 |
| 04 Jul 22 |
107.30000 +7.00 |
108.28 | 100.30 | 102.00 | 2,846,556 |
| 01 Jul 22 |
100.30000 +0.97 |
102.00 | 99.04 | 99.85 | 1,132,467 |
| 30 Jun 22 |
99.33000 -0.73 |
100.99 | 99.00 | 99.60 | 1,331,699 |
| 29 Jun 22 |
100.06000 -0.90 |
101.47 | 99.32 | 99.93 | 1,314,055 |
| 28 Jun 22 |
100.96000 -2.04 |
102.45 | 99.78 | 102.00 | 1,708,966 |
| 27 Jun 22 |
103.00000 +0.82 |
107.20 | 102.20 | 105.69 | 3,310,007 |
| 24 Jun 22 |
102.18000 +4.95 |
102.66 | 96.51 | 97.23 | 2,839,153 |
| 23 Jun 22 |
97.23000 +1.35 |
97.80 | 95.78 | 96.60 | 1,225,970 |
| 22 Jun 22 |
95.88000 -1.26 |
100.97 | 95.31 | 99.99 | 2,565,583 |
| 21 Jun 22 |
97.14000 +3.06 |
98.35 | 93.30 | 94.15 | 3,070,792 |
| 20 Jun 22 |
94.08000 +0.09 |
94.88 | 92.84 | 93.00 | 1,608,235 |
| 17 Jun 22 |
93.99000 +2.31 |
94.27 | 91.00 | 91.28 | 2,192,313 |
| 16 Jun 22 |
91.68000 +0.42 |
92.60 | 91.26 | 92.03 | 1,794,670 |
| 15 Jun 22 |
91.26000 -0.76 |
93.66 | 90.56 | 91.50 | 3,320,915 |
| 14 Jun 22 |
92.02000 -4.09 |
93.74 | 89.86 | 93.18 | 2,756,684 |
| 13 Jun 22 |
96.11000 -1.79 |
97.78 | 95.55 | 96.50 | 1,225,174 |
| 10 Jun 22 |
97.90000 -1.30 |
98.99 | 96.77 | 97.15 | 1,533,607 |
| 09 Jun 22 |
99.20000 -4.98 |
102.70 | 98.60 | 101.51 | 2,759,717 |
| 08 Jun 22 |
104.18000 +9.22 |
104.18 | 98.08 | 98.20 | 4,585,919 |
| 07 Jun 22 |
94.96000 +0.04 |
95.38 | 92.89 | 93.50 | 1,703,903 |
| 06 Jun 22 |
94.92000 +4.02 |
96.50 | 91.21 | 91.80 | 2,362,388 |
| 02 Jun 22 |
90.90000 +2.80 |
92.00 | 88.14 | 88.14 | 1,885,630 |
| 01 Jun 22 |
88.10000 -0.80 |
89.49 | 87.00 | 88.46 | 1,167,448 |
| 31 May 22 |
88.90000 +3.33 |
89.60 | 84.91 | 86.48 | 1,687,398 |
| 30 May 22 |
85.57000 +1.03 |
85.84 | 84.61 | 84.61 | 855,169 |
| 27 May 22 |
84.54000 +0.91 |
85.69 | 84.00 | 84.92 | 787,252 |
| 26 May 22 |
83.63000 -0.59 |
84.80 | 83.08 | 84.50 | 621,589 |
| 25 May 22 |
84.22000 +0.34 |
84.22 | 82.50 | 82.56 | 1,079,176 |
| 24 May 22 |
83.88000 -3.43 |
87.21 | 83.86 | 87.12 | 1,143,789 |
| 23 May 22 |
87.31000 +0.32 |
87.63 | 86.61 | 86.78 | 912,516 |
| 20 May 22 |
86.99000 +2.64 |
87.23 | 84.32 | 84.35 | 1,404,938 |
| 19 May 22 |
84.35000 -0.60 |
84.40 | 82.56 | 82.99 | 771,171 |
| 18 May 22 |
84.95000 +0.20 |
86.36 | 84.82 | 85.88 | 1,097,435 |
| 17 May 22 |
84.75000 +0.79 |
84.85 | 83.39 | 84.07 | 992,544 |
| 16 May 22 |
83.96000 -1.25 |
85.79 | 83.29 | 85.50 | 1,124,782 |
| 13 May 22 |
85.21000 +1.75 |
86.68 | 84.90 | 86.01 | 2,078,392 |
| 12 May 22 |
83.46000 -6.28 |
85.03 | 82.25 | 84.85 | 3,966,516 |
| 11 May 22 |
89.74000 +1.78 |
92.56 | 89.00 | 89.09 | 1,630,530 |
| 10 May 22 |
87.96000 -2.17 |
88.49 | 85.01 | 85.97 | 1,421,540 |
| 09 May 22 |
90.13000 -1.54 |
91.23 | 88.93 | 89.97 | 508,143 |
| 06 May 22 |
91.67000 -0.17 |
92.69 | 89.31 | 89.64 | 589,267 |
| 05 May 22 |
91.84000 -0.16 |
92.50 | 89.90 | 90.48 | 726,536 |
| 29 Apr 22 |
92.00000 +2.80 |
92.77 | 87.01 | 88.53 | 1,049,162 |
| 28 Apr 22 |
89.20000 +2.78 |
89.66 | 86.10 | 87.00 | 1,328,526 |
| 27 Apr 22 |
86.42000 -0.08 |
87.20 | 82.00 | 83.90 | 1,258,816 |
| 26 Apr 22 |
86.50000 +0.49 |
89.45 | 86.01 | 86.30 | 1,074,298 |
| 25 Apr 22 |
86.01000 -7.10 |
92.14 | 86.00 | 92.14 | 1,246,694 |
| 22 Apr 22 |
93.11000 -1.34 |
94.00 | 92.38 | 93.97 | 615,275 |
| 21 Apr 22 |
94.45000 -2.53 |
96.99 | 94.31 | 96.68 | 776,623 |
| 20 Apr 22 |
96.98000 -0.22 |
98.06 | 96.82 | 97.75 | 519,514 |
| 19 Apr 22 |
97.20000 -3.17 |
98.14 | 97.00 | 98.00 | 992,717 |
| 18 Apr 22 |
100.37000 +1.33 |
100.45 | 97.65 | 99.69 | 558,636 |
| 15 Apr 22 |
99.04000 -0.87 |
99.97 | 98.02 | 99.70 | 637,984 |
| 14 Apr 22 |
99.91000 +0.42 |
100.66 | 99.67 | 100.48 | 707,111 |
| 13 Apr 22 |
99.49000 -2.99 |
101.40 | 99.12 | 101.37 | 837,223 |
| 12 Apr 22 |
102.48000 +0.85 |
102.68 | 100.01 | 101.66 | 846,559 |
| 11 Apr 22 |
101.63000 -6.97 |
106.55 | 101.45 | 106.52 | 1,305,167 |
| 08 Apr 22 |
108.60000 -2.57 |
111.27 | 108.18 | 110.78 | 837,994 |
| 07 Apr 22 |
111.17000 +1.28 |
112.99 | 109.70 | 110.30 | 1,488,377 |
| 06 Apr 22 |
109.89000 +2.63 |
110.80 | 108.52 | 109.89 | 1,407,504 |
| 01 Apr 22 |
107.26000 -1.60 |
107.94 | 105.58 | 106.26 | 1,068,548 |
| 31 Mar 22 |
108.86000 -1.31 |
109.98 | 108.11 | 108.74 | 1,184,606 |
| 30 Mar 22 |
110.17000 +5.05 |
110.18 | 107.07 | 107.58 | 1,973,010 |
| 29 Mar 22 |
105.12000 +2.03 |
106.37 | 103.99 | 104.28 | 1,365,236 |
| 28 Mar 22 |
103.09000 -1.22 |
104.77 | 102.60 | 103.81 | 923,424 |
| 25 Mar 22 |
104.31000 -3.35 |
109.88 | 104.31 | 109.65 | 1,694,035 |
| 24 Mar 22 |
107.66000 +2.56 |
108.18 | 104.03 | 105.01 | 2,251,958 |
| 23 Mar 22 |
105.10000 +1.46 |
106.16 | 103.51 | 104.35 | 1,525,829 |
| 22 Mar 22 |
103.64000 -1.61 |
104.71 | 103.02 | 104.02 | 1,218,093 |
| 21 Mar 22 |
105.25000 +0.15 |
106.48 | 104.50 | 105.20 | 1,319,073 |
| 18 Mar 22 |
105.10000 +2.00 |
105.90 | 103.50 | 103.99 | 1,669,218 |
| 17 Mar 22 |
103.10000 +2.77 |
107.00 | 103.09 | 106.20 | 2,824,209 |
| 16 Mar 22 |
100.33000 +3.14 |
100.74 | 94.30 | 98.58 | 2,431,657 |
| 15 Mar 22 |
97.19000 -4.64 |
101.11 | 96.81 | 98.80 | 2,462,545 |
| 14 Mar 22 |
101.83000 -7.48 |
105.88 | 101.57 | 104.99 | 2,662,971 |
| 11 Mar 22 |
109.31000 -4.69 |
109.66 | 104.61 | 108.00 | 4,049,578 |
| 10 Mar 22 |
114.00000 +4.29 |
114.69 | 112.63 | 112.80 | 1,654,741 |
| 09 Mar 22 |
109.71000 -2.82 |
113.88 | 106.19 | 113.75 | 1,677,084 |
| 08 Mar 22 |
112.53000 -1.97 |
115.48 | 111.92 | 114.90 | 1,325,129 |
| 07 Mar 22 |
114.50000 -1.68 |
115.98 | 113.02 | 114.99 | 1,950,837 |
| 04 Mar 22 |
116.18000 -7.68 |
117.77 | 114.00 | 114.78 | 3,741,427 |
| 03 Mar 22 |
123.86000 -2.09 |
125.99 | 123.83 | 125.99 | 1,135,895 |
| 02 Mar 22 |
125.95000 +1.06 |
126.09 | 123.61 | 124.40 | 1,595,108 |
| 01 Mar 22 |
124.89000 +3.34 |
125.29 | 122.50 | 122.50 | 1,973,328 |
| 28 Feb 22 |
121.55000 -2.03 |
123.21 | 121.00 | 121.69 | 1,474,200 |
| 25 Feb 22 |
123.58000 +5.55 |
124.94 | 121.50 | 121.98 | 2,915,252 |
| 24 Feb 22 |
118.03000 -3.06 |
122.30 | 117.50 | 119.00 | 3,287,510 |
| 23 Feb 22 |
121.09000 +6.44 |
122.22 | 114.89 | 115.00 | 3,168,607 |
| 22 Feb 22 |
114.65000 -3.15 |
116.31 | 114.11 | 116.00 | 1,423,176 |
| 21 Feb 22 |
117.80000 +1.60 |
118.43 | 116.88 | 117.00 | 1,253,405 |
| 18 Feb 22 |
116.20000 -1.80 |
116.45 | 114.60 | 115.01 | 1,501,430 |
| 17 Feb 22 |
118.00000 -1.20 |
119.78 | 117.72 | 118.54 | 1,110,486 |
| 16 Feb 22 |
119.20000 +1.37 |
120.93 | 119.01 | 119.94 | 1,569,536 |
| 15 Feb 22 |
117.83000 +4.25 |
120.20 | 114.57 | 114.57 | 2,273,566 |
| 14 Feb 22 |
113.58000 -1.15 |
113.90 | 111.12 | 112.05 | 1,276,341 |
| 11 Feb 22 |
114.73000 -3.63 |
117.97 | 114.70 | 117.30 | 1,168,926 |
| 10 Feb 22 |
118.36000 +1.89 |
119.74 | 117.17 | 117.81 | 2,040,512 |
| 09 Feb 22 |
116.47000 +0.47 |
116.78 | 114.70 | 115.00 | 1,328,744 |
| 08 Feb 22 |
116.00000 -0.95 |
116.11 | 113.85 | 115.53 | 1,267,815 |
| 07 Feb 22 |
116.95000 +4.22 |
118.94 | 116.79 | 118.20 | 2,168,415 |
| 28 Jan 22 |
112.73000 -5.28 |
114.37 | 112.04 | 113.00 | 2,709,115 |
| 27 Jan 22 |
118.01000 -5.96 |
123.10 | 118.00 | 123.10 | 2,688,604 |
| 26 Jan 22 |
123.97000 -4.11 |
127.38 | 123.10 | 127.08 | 2,196,999 |
| 25 Jan 22 |
128.08000 -4.40 |
132.20 | 127.79 | 132.00 | 2,248,017 |
| 24 Jan 22 |
132.48000 -0.60 |
133.49 | 132.48 | 132.81 | 1,187,418 |
| 21 Jan 22 |
133.08000 +0.28 |
135.45 | 133.08 | 135.08 | 1,691,626 |
| 20 Jan 22 |
132.80000 +0.32 |
134.42 | 132.51 | 133.28 | 1,347,441 |
| 19 Jan 22 |
132.48000 -0.75 |
133.60 | 131.90 | 133.23 | 1,408,646 |
| 18 Jan 22 |
133.23000 -1.08 |
134.70 | 132.61 | 134.02 | 1,596,229 |
| 17 Jan 22 |
134.31000 +1.19 |
134.95 | 131.80 | 132.00 | 1,822,494 |
| 14 Jan 22 |
133.12000 -1.49 |
134.44 | 131.00 | 132.20 | 2,568,121 |
| 13 Jan 22 |
134.61000 -0.29 |
136.90 | 134.56 | 135.79 | 2,165,498 |
| 12 Jan 22 |
134.89999 -0.22 |
136.49 | 134.38 | 135.25 | 1,685,506 |
| 11 Jan 22 |
135.12000 +0.59 |
137.18 | 134.88 | 136.00 | 1,982,722 |
| 10 Jan 22 |
134.53000 +1.53 |
135.87 | 132.20 | 133.80 | 2,165,181 |
| 07 Jan 22 |
133.00000 +0.40 |
135.50 | 132.99 | 132.99 | 2,478,768 |
| 06 Jan 22 |
132.60001 -3.60 |
132.82 | 130.20 | 130.66 | 3,179,723 |
| 05 Jan 22 |
136.20000 -5.77 |
139.90 | 136.00 | 139.90 | 4,939,543 |
| 04 Jan 22 |
141.97000 -2.54 |
144.49 | 141.81 | 143.77 | 3,379,331 |
| 31 Dec 21 |
144.50999 +2.63 |
146.57 | 144.00 | 144.00 | 3,623,952 |
| 30 Dec 21 |
141.88000 -2.22 |
143.33 | 141.51 | 142.96 | 3,097,902 |
| 29 Dec 21 |
144.10001 -0.45 |
147.00 | 144.10 | 145.10 | 2,532,024 |
| 28 Dec 21 |
144.55000 -1.91 |
146.80 | 143.41 | 146.46 | 3,420,713 |
| 27 Dec 21 |
146.46001 +0.46 |
147.87 | 145.50 | 146.00 | 2,421,230 |
| 24 Dec 21 |
146.00000 -7.97 |
152.97 | 146.00 | 152.97 | 6,639,696 |
| 23 Dec 21 |
153.97000 -3.88 |
157.80 | 153.61 | 157.01 | 4,871,340 |
| 22 Dec 21 |
157.85001 +0.79 |
159.45 | 156.00 | 158.00 | 4,048,105 |
| 21 Dec 21 |
157.06000 +1.39 |
158.76 | 155.89 | 157.98 | 3,950,798 |
| 20 Dec 21 |
155.67000 -6.33 |
162.60 | 155.52 | 161.58 | 7,221,636 |
| 17 Dec 21 |
162.00000 +1.00 |
164.95 | 160.30 | 164.00 | 7,294,762 |
| 16 Dec 21 |
161.00000 +0.02 |
163.80 | 156.20 | 157.56 | 15,379,175 |
| 15 Dec 21 |
160.98000 +0.00 |
176.96 | 155.02 | 176.96 | 31,835,376 |
BeOne Medicines AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
262.00000 +2.63 |
262.38 | 256.05 | 257.50 | 2,646,785 |
| 19 Oct 26 |
259.37000 +3.39 |
261.84 | 253.00 | 253.00 | 2,816,943 |
| 16 Oct 26 |
255.98000 +9.99 |
268.18 | 252.09 | 253.20 | 5,687,708 |
| 15 Oct 26 |
245.99001 +6.00 |
249.93 | 237.84 | 238.70 | 3,530,034 |
| 14 Oct 26 |
239.99001 -4.01 |
245.45 | 239.41 | 243.75 | 1,986,152 |
| 13 Oct 26 |
244.00000 -4.02 |
248.28 | 242.01 | 244.51 | 1,930,981 |
| 12 Oct 26 |
248.02000 -1.40 |
256.95 | 247.38 | 251.00 | 2,413,354 |
| 09 Oct 26 |
249.42000 -1.14 |
251.43 | 241.43 | 248.94 | 2,694,311 |
| 08 Oct 26 |
250.56000 -13.85 |
263.63 | 249.65 | 263.63 | 3,527,619 |
| 30 Sep 26 |
264.41000 +4.95 |
267.37 | 257.57 | 258.03 | 3,233,294 |
| 29 Sep 26 |
259.45999 +1.56 |
265.80 | 256.45 | 258.00 | 2,703,700 |
| 28 Sep 26 |
257.89999 -0.10 |
262.87 | 255.24 | 259.13 | 2,301,123 |
| 24 Sep 26 |
258.00000 -8.49 |
266.54 | 257.55 | 265.28 | 2,197,643 |
| 23 Sep 26 |
266.48999 -2.17 |
270.98 | 265.65 | 267.90 | 2,305,864 |
| 22 Sep 26 |
268.66000 +1.04 |
272.71 | 264.67 | 267.62 | 3,228,507 |
| 21 Sep 26 |
267.62000 +11.62 |
270.00 | 258.50 | 258.68 | 4,978,585 |
| 18 Sep 26 |
256.00000 +0.59 |
259.50 | 253.85 | 257.00 | 2,941,260 |
| 17 Sep 26 |
255.41000 +3.06 |
258.30 | 251.51 | 251.51 | 2,438,623 |
| 16 Sep 26 |
252.35001 -1.21 |
255.04 | 250.77 | 253.00 | 2,167,039 |
| 15 Sep 26 |
253.56000 -3.04 |
257.00 | 252.90 | 255.00 | 1,480,297 |
| 14 Sep 26 |
256.60001 +9.30 |
257.48 | 245.54 | 246.00 | 3,158,217 |
| 11 Sep 26 |
247.30000 -6.40 |
251.80 | 244.23 | 251.68 | 2,665,450 |
| 10 Sep 26 |
253.70000 -3.10 |
258.34 | 252.20 | 256.80 | 1,748,225 |
| 09 Sep 26 |
256.79999 -3.30 |
259.92 | 254.54 | 257.99 | 2,228,958 |
| 08 Sep 26 |
260.10001 -4.93 |
265.88 | 257.02 | 264.01 | 3,586,009 |
| 07 Sep 26 |
265.03000 -5.97 |
269.64 | 263.50 | 268.06 | 2,865,779 |
| 04 Sep 26 |
271.00000 +1.92 |
272.24 | 266.28 | 270.44 | 4,024,466 |
| 03 Sep 26 |
269.07999 +0.87 |
269.50 | 264.00 | 269.00 | 3,270,521 |
| 02 Sep 26 |
268.20999 +1.52 |
271.00 | 263.13 | 268.00 | 3,107,441 |
| 01 Sep 26 |
266.69000 -3.17 |
269.78 | 265.63 | 269.51 | 2,592,774 |
| 31 Aug 26 |
269.85999 -1.84 |
270.46 | 263.11 | 267.30 | 3,158,157 |
| 28 Aug 26 |
271.70001 -8.05 |
278.80 | 271.00 | 278.00 | 3,773,385 |
| 27 Aug 26 |
279.75000 +0.75 |
280.99 | 272.81 | 280.99 | 4,021,394 |
| 26 Aug 26 |
279.00000 +3.90 |
285.30 | 276.80 | 278.30 | 4,006,621 |
| 25 Aug 26 |
275.10001 -1.57 |
279.87 | 272.01 | 274.58 | 3,503,429 |
| 24 Aug 26 |
276.67001 -12.58 |
291.04 | 273.62 | 289.00 | 5,209,244 |
| 21 Aug 26 |
289.25000 -9.63 |
294.54 | 283.80 | 290.04 | 5,761,754 |
| 20 Aug 26 |
298.88000 +11.32 |
304.99 | 293.68 | 298.42 | 8,204,166 |
| 19 Aug 26 |
287.56000 -6.22 |
297.78 | 286.90 | 293.03 | 5,646,421 |
| 18 Aug 26 |
293.78000 +3.88 |
298.56 | 287.37 | 292.20 | 5,922,165 |
| 17 Aug 26 |
289.89999 +2.19 |
292.88 | 282.81 | 286.00 | 4,890,534 |
| 14 Aug 26 |
287.70999 -4.47 |
295.33 | 283.22 | 291.00 | 5,627,059 |
| 13 Aug 26 |
292.17999 -1.47 |
301.96 | 290.11 | 291.00 | 7,063,627 |
| 12 Aug 26 |
293.64999 -6.65 |
305.00 | 291.21 | 297.20 | 7,906,310 |
| 11 Aug 26 |
300.29999 +0.51 |
314.85 | 297.02 | 298.40 | 9,461,803 |
| 10 Aug 26 |
299.79001 +0.46 |
309.96 | 295.06 | 303.30 | 10,823,735 |
| 07 Aug 26 |
299.32999 +30.33 |
305.00 | 264.00 | 266.03 | 12,304,636 |
| 06 Aug 26 |
269.00000 -11.60 |
292.98 | 264.38 | 292.98 | 10,588,219 |
| 05 Aug 26 |
280.60001 +18.64 |
281.00 | 261.00 | 261.96 | 6,309,488 |
| 04 Aug 26 |
261.95999 +12.31 |
266.52 | 251.60 | 251.60 | 5,297,305 |
| 03 Aug 26 |
249.64999 -7.40 |
258.33 | 249.00 | 255.30 | 3,467,539 |
| 31 Jul 26 |
257.04999 -2.46 |
265.97 | 255.17 | 257.17 | 4,143,954 |
| 30 Jul 26 |
259.51001 -9.09 |
268.50 | 256.66 | 268.00 | 4,372,109 |
| 29 Jul 26 |
268.60001 +5.42 |
272.63 | 263.88 | 266.27 | 4,290,236 |
| 28 Jul 26 |
263.17999 -10.82 |
273.00 | 262.05 | 271.00 | 3,590,301 |
| 27 Jul 26 |
274.00000 +3.00 |
280.00 | 267.04 | 273.52 | 4,544,263 |
| 24 Jul 26 |
271.00000 -1.45 |
282.97 | 270.77 | 271.94 | 5,585,285 |
| 23 Jul 26 |
272.45001 -4.84 |
277.96 | 267.65 | 277.00 | 4,184,596 |
| 22 Jul 26 |
277.29001 +1.79 |
284.66 | 270.16 | 271.00 | 5,929,100 |
| 21 Jul 26 |
275.50000 +16.20 |
276.00 | 251.08 | 257.01 | 7,843,799 |
| 20 Jul 26 |
259.29999 +8.79 |
262.87 | 248.10 | 248.10 | 6,065,475 |
| 17 Jul 26 |
250.50999 -21.22 |
270.00 | 245.66 | 270.00 | 7,616,370 |
| 16 Jul 26 |
271.73001 -2.78 |
278.89 | 263.72 | 270.17 | 6,229,557 |
| 15 Jul 26 |
274.51001 +5.51 |
285.85 | 265.07 | 266.00 | 8,892,300 |
| 14 Jul 26 |
269.00000 +8.40 |
270.59 | 253.20 | 258.17 | 5,919,095 |
| 13 Jul 26 |
260.60001 -7.24 |
266.96 | 255.40 | 265.17 | 5,840,181 |
| 10 Jul 26 |
267.84000 +7.06 |
272.63 | 253.89 | 257.72 | 6,950,681 |
| 09 Jul 26 |
260.78000 +4.16 |
264.88 | 250.01 | 256.00 | 5,443,398 |
| 08 Jul 26 |
256.62000 -6.54 |
271.00 | 256.48 | 263.16 | 5,685,295 |
| 07 Jul 26 |
263.16000 -13.84 |
276.50 | 262.66 | 274.40 | 6,861,077 |
| 06 Jul 26 |
277.00000 +10.04 |
288.96 | 260.50 | 265.00 | 10,514,198 |
| 03 Jul 26 |
266.95999 +13.40 |
268.70 | 255.61 | 259.00 | 8,606,123 |
| 02 Jul 26 |
253.56000 -8.24 |
268.88 | 252.43 | 260.80 | 8,121,600 |
| 01 Jul 26 |
261.79999 +7.19 |
262.12 | 239.08 | 253.53 | 9,947,465 |
| 30 Jun 26 |
254.61000 -1.29 |
258.90 | 251.02 | 257.92 | 6,530,136 |
| 29 Jun 26 |
255.89999 +23.80 |
258.93 | 227.75 | 231.85 | 9,585,220 |
| 26 Jun 26 |
232.10001 -10.61 |
243.98 | 232.10 | 242.74 | 4,567,837 |
| 25 Jun 26 |
242.71001 +5.92 |
242.98 | 229.50 | 233.99 | 6,092,609 |
| 24 Jun 26 |
236.78999 +8.79 |
240.60 | 227.19 | 230.00 | 6,557,043 |
| 23 Jun 26 |
228.00000 -0.79 |
234.70 | 225.67 | 227.18 | 5,392,973 |
| 22 Jun 26 |
228.78999 +10.57 |
228.88 | 212.11 | 217.20 | 6,239,100 |
| 18 Jun 26 |
218.22000 +6.50 |
223.32 | 211.17 | 211.17 | 5,470,206 |
| 17 Jun 26 |
211.72000 -1.59 |
215.33 | 210.50 | 213.39 | 3,277,611 |
| 16 Jun 26 |
213.31000 -3.47 |
217.69 | 211.37 | 215.88 | 2,886,528 |
| 15 Jun 26 |
216.78000 +0.42 |
219.30 | 213.01 | 216.35 | 2,901,331 |
| 12 Jun 26 |
216.36000 +8.36 |
216.88 | 206.48 | 209.05 | 4,199,405 |
| 11 Jun 26 |
208.00000 -5.34 |
212.49 | 205.51 | 210.01 | 3,381,229 |
| 10 Jun 26 |
213.34000 -0.56 |
215.13 | 207.13 | 212.80 | 3,339,614 |
| 09 Jun 26 |
213.89999 -0.67 |
217.51 | 209.11 | 215.12 | 2,838,104 |
| 08 Jun 26 |
214.57001 -5.61 |
222.00 | 213.61 | 215.17 | 2,886,620 |
| 05 Jun 26 |
220.17999 -3.80 |
228.88 | 219.69 | 226.99 | 3,287,048 |
| 04 Jun 26 |
223.98000 +1.57 |
231.10 | 222.22 | 224.69 | 2,958,101 |
| 03 Jun 26 |
222.41000 +1.59 |
225.97 | 217.39 | 218.98 | 3,097,805 |
| 02 Jun 26 |
220.82001 -13.80 |
232.00 | 218.89 | 232.00 | 5,745,599 |
| 01 Jun 26 |
234.62000 -9.28 |
248.88 | 233.30 | 241.30 | 5,162,035 |
| 29 May 26 |
243.89999 +10.65 |
245.30 | 226.60 | 232.27 | 6,135,948 |
| 28 May 26 |
233.25000 -6.13 |
241.92 | 231.10 | 239.00 | 3,547,264 |
| 27 May 26 |
239.38000 -4.70 |
243.00 | 235.03 | 240.03 | 3,876,214 |
| 26 May 26 |
244.08000 +2.37 |
244.69 | 238.00 | 240.10 | 3,711,435 |
| 25 May 26 |
241.71001 -2.86 |
245.25 | 238.02 | 244.40 | 3,739,727 |
| 22 May 26 |
244.57001 -7.39 |
254.61 | 243.06 | 254.00 | 4,617,531 |
| 21 May 26 |
251.96001 +7.98 |
261.47 | 247.00 | 247.00 | 6,936,414 |
| 20 May 26 |
243.98000 +4.01 |
248.21 | 239.20 | 239.98 | 3,715,868 |
| 19 May 26 |
239.97000 +0.77 |
242.46 | 235.58 | 238.59 | 3,043,726 |
| 18 May 26 |
239.20000 -12.82 |
248.90 | 238.00 | 248.90 | 4,621,721 |
| 15 May 26 |
252.02000 +2.32 |
254.63 | 247.41 | 249.71 | 3,655,977 |
| 14 May 26 |
249.70000 -11.10 |
265.20 | 249.05 | 262.00 | 4,547,808 |
| 13 May 26 |
260.79999 -7.18 |
269.00 | 259.30 | 269.00 | 5,069,471 |
| 12 May 26 |
267.98001 +5.90 |
276.01 | 254.52 | 259.68 | 7,062,081 |
| 11 May 26 |
262.07999 +14.58 |
264.50 | 243.88 | 247.50 | 6,228,449 |
| 08 May 26 |
247.50000 -6.90 |
257.40 | 247.00 | 254.40 | 4,059,660 |
| 07 May 26 |
254.39999 +7.54 |
262.00 | 252.21 | 255.00 | 6,124,120 |
| 06 May 26 |
246.86000 +12.06 |
246.97 | 231.02 | 234.07 | 5,140,551 |
| 30 Apr 26 |
234.80000 -1.51 |
237.97 | 232.05 | 236.00 | 2,536,115 |
| 29 Apr 26 |
236.31000 +3.30 |
237.60 | 231.00 | 234.96 | 2,219,966 |
| 28 Apr 26 |
233.00999 -1.99 |
243.40 | 233.00 | 236.50 | 3,128,103 |
| 27 Apr 26 |
235.00000 +0.14 |
236.77 | 231.60 | 234.00 | 1,819,342 |
| 24 Apr 26 |
234.86000 +0.54 |
237.68 | 229.98 | 233.01 | 2,415,147 |
| 23 Apr 26 |
234.32001 -6.87 |
242.12 | 233.48 | 240.00 | 3,107,920 |
| 22 Apr 26 |
241.19000 +1.09 |
242.12 | 238.10 | 239.01 | 2,271,758 |
| 21 Apr 26 |
240.10001 -5.10 |
245.88 | 238.98 | 244.46 | 2,700,250 |
| 20 Apr 26 |
245.20000 -1.30 |
250.18 | 244.48 | 247.60 | 2,832,805 |
| 17 Apr 26 |
246.50000 -10.49 |
255.00 | 245.20 | 255.00 | 4,529,363 |
| 16 Apr 26 |
256.98999 +2.59 |
257.70 | 249.60 | 255.00 | 4,579,158 |
| 15 Apr 26 |
254.39999 +12.33 |
259.00 | 246.80 | 257.01 | 6,091,843 |
| 14 Apr 26 |
242.07001 +0.12 |
244.18 | 238.05 | 241.94 | 3,217,190 |
| 13 Apr 26 |
241.95000 -2.17 |
245.20 | 239.90 | 242.90 | 2,124,707 |
| 10 Apr 26 |
244.12000 +1.56 |
247.87 | 242.56 | 242.62 | 2,456,457 |
| 09 Apr 26 |
242.56000 -3.32 |
247.68 | 242.00 | 243.86 | 2,448,029 |
| 08 Apr 26 |
245.88000 +8.76 |
246.92 | 240.00 | 241.86 | 4,173,879 |
| 07 Apr 26 |
237.12000 -2.17 |
242.21 | 233.72 | 239.40 | 2,626,669 |
| 03 Apr 26 |
239.28999 -9.96 |
244.46 | 238.00 | 243.02 | 3,744,060 |
| 02 Apr 26 |
249.25000 -0.65 |
252.98 | 244.90 | 249.80 | 4,480,637 |
| 01 Apr 26 |
249.89999 +16.31 |
253.16 | 238.03 | 238.51 | 6,171,809 |
| 31 Mar 26 |
233.59000 -1.71 |
241.88 | 232.69 | 237.99 | 3,123,496 |
| 30 Mar 26 |
235.30000 +2.61 |
243.00 | 230.52 | 230.52 | 5,917,177 |
| 27 Mar 26 |
232.69000 +16.20 |
235.50 | 215.43 | 215.43 | 6,131,885 |
| 26 Mar 26 |
216.49001 -3.68 |
226.85 | 215.27 | 220.50 | 3,494,775 |
| 25 Mar 26 |
220.17000 -0.94 |
226.00 | 219.37 | 222.00 | 3,060,124 |
| 24 Mar 26 |
221.11000 +5.60 |
221.95 | 215.42 | 219.60 | 3,817,066 |
| 23 Mar 26 |
215.50999 -12.06 |
226.50 | 213.33 | 225.01 | 4,083,198 |
| 20 Mar 26 |
227.57001 -7.43 |
237.80 | 227.57 | 235.00 | 2,375,100 |
| 19 Mar 26 |
235.00000 -3.50 |
238.50 | 233.77 | 235.07 | 2,156,972 |
| 18 Mar 26 |
238.50000 +1.76 |
242.20 | 235.08 | 237.00 | 2,502,408 |
| 17 Mar 26 |
236.74001 +5.44 |
243.00 | 229.20 | 230.88 | 3,857,930 |
| 16 Mar 26 |
231.30000 +2.62 |
232.46 | 221.56 | 228.64 | 3,083,279 |
| 13 Mar 26 |
228.67999 -5.16 |
231.82 | 227.00 | 231.31 | 3,099,814 |
| 12 Mar 26 |
233.84000 -4.25 |
238.74 | 232.00 | 238.09 | 2,360,677 |
| 11 Mar 26 |
238.09000 -7.11 |
246.75 | 237.60 | 245.86 | 3,114,088 |
| 10 Mar 26 |
245.20000 +12.31 |
245.78 | 235.70 | 235.77 | 3,503,242 |
| 09 Mar 26 |
232.89000 -5.60 |
234.00 | 229.95 | 233.50 | 2,786,832 |
| 06 Mar 26 |
238.49001 +1.37 |
242.10 | 235.34 | 236.26 | 3,144,657 |
| 05 Mar 26 |
237.12000 +5.86 |
239.98 | 232.10 | 235.00 | 3,351,430 |
| 04 Mar 26 |
231.25999 -3.73 |
236.83 | 228.28 | 234.47 | 3,028,630 |
| 03 Mar 26 |
234.99001 -15.85 |
254.36 | 233.41 | 251.88 | 5,478,594 |
| 02 Mar 26 |
250.84000 -6.86 |
259.20 | 250.19 | 253.82 | 4,039,643 |
| 27 Feb 26 |
257.70001 -5.74 |
262.39 | 251.00 | 258.33 | 3,172,136 |
| 26 Feb 26 |
263.44000 -15.78 |
276.62 | 263.01 | 275.00 | 4,781,342 |
| 25 Feb 26 |
279.22000 -0.96 |
281.50 | 276.60 | 280.19 | 1,839,289 |
| 24 Feb 26 |
280.17999 +0.56 |
287.49 | 280.00 | 285.90 | 2,081,390 |
| 13 Feb 26 |
279.62000 -3.08 |
285.88 | 279.14 | 282.16 | 1,120,307 |
| 12 Feb 26 |
282.70001 -4.55 |
290.32 | 281.42 | 287.01 | 1,600,934 |
| 11 Feb 26 |
287.25000 +1.23 |
290.00 | 284.56 | 286.00 | 1,611,171 |
| 10 Feb 26 |
286.01999 +9.09 |
291.67 | 274.32 | 276.93 | 3,699,512 |
| 09 Feb 26 |
276.92999 +4.43 |
280.85 | 273.58 | 275.56 | 1,846,514 |
| 06 Feb 26 |
272.50000 -3.10 |
275.50 | 270.71 | 274.00 | 1,411,383 |
| 05 Feb 26 |
275.60001 -2.03 |
279.79 | 273.13 | 277.06 | 1,980,040 |
| 04 Feb 26 |
277.63000 +4.23 |
279.90 | 270.05 | 273.15 | 2,132,027 |
| 03 Feb 26 |
273.39999 +4.40 |
274.88 | 267.52 | 272.87 | 2,396,042 |
| 02 Feb 26 |
269.00000 -8.26 |
278.30 | 268.68 | 277.00 | 2,407,815 |
| 30 Jan 26 |
277.26001 -8.52 |
290.79 | 277.12 | 287.78 | 2,717,845 |
| 29 Jan 26 |
285.78000 -3.21 |
292.00 | 283.70 | 289.28 | 2,027,958 |
| 28 Jan 26 |
288.98999 +3.24 |
290.16 | 284.60 | 285.00 | 2,366,607 |
| 27 Jan 26 |
285.75000 +0.63 |
287.50 | 279.55 | 285.49 | 1,801,618 |
| 26 Jan 26 |
285.12000 -4.26 |
290.58 | 284.14 | 289.38 | 2,571,576 |
| 23 Jan 26 |
289.38000 +2.08 |
292.50 | 286.01 | 288.99 | 2,181,511 |
| 22 Jan 26 |
287.29999 -5.17 |
295.86 | 285.00 | 295.00 | 2,019,062 |
| 21 Jan 26 |
292.47000 +4.99 |
294.50 | 286.69 | 287.00 | 2,021,958 |
| 20 Jan 26 |
287.48001 -7.02 |
297.50 | 285.61 | 294.50 | 2,507,248 |
| 19 Jan 26 |
294.50000 -12.60 |
306.55 | 292.77 | 305.00 | 3,331,773 |
| 16 Jan 26 |
307.10001 +0.10 |
311.77 | 304.01 | 305.90 | 2,092,603 |
| 15 Jan 26 |
307.00000 -1.00 |
310.41 | 304.30 | 306.00 | 2,046,847 |
| 14 Jan 26 |
308.00000 -2.80 |
318.14 | 302.51 | 316.10 | 3,653,495 |
| 13 Jan 26 |
310.79999 -2.51 |
319.24 | 308.93 | 312.61 | 3,645,341 |
| 12 Jan 26 |
313.31000 +0.32 |
318.10 | 308.17 | 316.93 | 2,863,600 |
| 09 Jan 26 |
312.98999 +5.35 |
317.84 | 297.00 | 303.93 | 3,272,901 |
| 08 Jan 26 |
307.64001 -0.29 |
314.88 | 306.00 | 312.99 | 3,537,242 |
| 07 Jan 26 |
307.92999 +9.24 |
310.78 | 298.70 | 298.80 | 3,764,011 |
| 06 Jan 26 |
298.69000 -2.20 |
302.00 | 295.63 | 301.00 | 3,655,761 |
| 05 Jan 26 |
300.89001 +32.29 |
305.00 | 269.00 | 269.00 | 7,617,285 |
| 31 Dec 25 |
268.60001 -3.40 |
272.70 | 267.71 | 271.00 | 1,328,122 |
| 30 Dec 25 |
272.00000 -2.20 |
274.84 | 268.00 | 273.00 | 2,064,953 |
| 29 Dec 25 |
274.20001 -0.86 |
277.89 | 272.00 | 274.02 | 2,047,681 |
| 26 Dec 25 |
275.06000 +2.01 |
276.39 | 271.16 | 271.93 | 1,804,022 |
| 25 Dec 25 |
273.04999 -4.87 |
277.56 | 271.58 | 277.00 | 1,964,707 |
| 24 Dec 25 |
277.92001 +1.09 |
279.23 | 274.74 | 276.91 | 1,313,519 |
| 23 Dec 25 |
276.82999 +2.53 |
278.80 | 273.80 | 274.99 | 1,486,029 |
| 22 Dec 25 |
274.29999 +0.30 |
277.38 | 273.01 | 273.80 | 1,378,041 |
| 19 Dec 25 |
274.00000 +2.34 |
274.88 | 269.79 | 272.00 | 1,799,606 |
| 18 Dec 25 |
271.66000 +0.26 |
274.61 | 270.20 | 270.60 | 1,226,006 |
| 17 Dec 25 |
271.39999 +5.39 |
271.69 | 265.47 | 266.34 | 1,501,422 |
| 16 Dec 25 |
266.01001 -4.53 |
272.00 | 264.51 | 271.10 | 1,662,900 |
| 15 Dec 25 |
270.54001 -5.96 |
275.50 | 269.36 | 274.65 | 2,260,319 |
| 12 Dec 25 |
276.50000 +1.88 |
277.48 | 272.00 | 274.01 | 1,633,015 |
| 11 Dec 25 |
274.62000 -2.18 |
280.53 | 274.50 | 278.01 | 1,603,707 |
| 10 Dec 25 |
276.79999 -0.74 |
277.27 | 271.10 | 276.00 | 1,799,534 |
| 09 Dec 25 |
277.54001 -1.95 |
282.97 | 276.21 | 280.00 | 2,238,495 |
| 08 Dec 25 |
279.48999 +0.24 |
281.80 | 276.14 | 280.49 | 2,295,354 |
| 05 Dec 25 |
279.25000 -0.98 |
280.23 | 276.19 | 280.23 | 1,415,897 |
| 04 Dec 25 |
280.23001 +5.03 |
282.40 | 277.64 | 278.50 | 1,933,970 |
| 03 Dec 25 |
275.20001 -4.46 |
281.00 | 274.03 | 278.89 | 1,826,145 |
| 02 Dec 25 |
279.66000 -8.34 |
285.80 | 278.08 | 284.00 | 2,190,277 |
| 01 Dec 25 |
288.00000 -1.70 |
289.71 | 281.24 | 289.69 | 2,742,213 |
| 28 Nov 25 |
289.70001 +2.89 |
290.25 | 285.00 | 285.50 | 1,816,047 |
| 27 Nov 25 |
286.81000 +1.53 |
291.60 | 284.38 | 284.38 | 2,323,906 |
| 26 Nov 25 |
285.28000 +1.88 |
293.29 | 282.49 | 283.03 | 2,975,534 |
| 25 Nov 25 |
283.39999 -1.68 |
287.50 | 276.10 | 278.00 | 2,811,213 |
| 24 Nov 25 |
285.07999 +6.20 |
287.20 | 277.01 | 279.99 | 2,894,829 |
| 21 Nov 25 |
278.88000 -4.70 |
284.00 | 277.31 | 279.00 | 2,323,704 |
| 20 Nov 25 |
283.57999 -0.44 |
286.94 | 282.30 | 282.50 | 1,904,443 |
| 19 Nov 25 |
284.01999 -5.35 |
286.74 | 280.66 | 283.80 | 2,414,042 |
| 18 Nov 25 |
289.37000 -1.41 |
302.67 | 286.39 | 294.90 | 3,343,120 |
| 17 Nov 25 |
290.78000 -8.02 |
298.23 | 287.00 | 298.23 | 3,076,587 |
| 14 Nov 25 |
298.79999 -5.79 |
307.77 | 296.02 | 296.02 | 4,021,693 |
| 13 Nov 25 |
304.59000 +10.97 |
313.25 | 300.25 | 303.32 | 7,301,617 |
| 12 Nov 25 |
293.62000 +15.62 |
293.90 | 280.01 | 282.86 | 6,197,797 |
| 11 Nov 25 |
278.00000 -2.16 |
284.65 | 276.66 | 281.16 | 2,618,999 |
| 10 Nov 25 |
280.16000 +1.16 |
283.58 | 270.30 | 273.10 | 3,102,642 |
| 07 Nov 25 |
279.00000 +1.50 |
286.00 | 278.26 | 286.00 | 3,616,317 |
| 06 Nov 25 |
277.50000 +7.21 |
279.20 | 272.70 | 272.70 | 2,777,996 |
| 05 Nov 25 |
270.29001 -2.22 |
276.51 | 267.83 | 269.00 | 3,114,575 |
| 04 Nov 25 |
272.51001 -9.99 |
282.99 | 271.04 | 281.31 | 4,301,774 |
| 03 Nov 25 |
282.50000 -14.25 |
299.00 | 281.01 | 298.90 | 5,934,178 |
| 31 Oct 25 |
296.75000 +14.95 |
298.68 | 280.29 | 281.80 | 5,708,962 |
| 30 Oct 25 |
281.79999 -7.39 |
287.00 | 279.07 | 286.48 | 2,564,142 |
| 29 Oct 25 |
289.19000 +4.19 |
289.20 | 280.88 | 285.00 | 2,463,724 |
| 28 Oct 25 |
285.00000 -3.21 |
291.88 | 284.41 | 288.27 | 2,235,566 |
| 27 Oct 25 |
288.20999 +8.41 |
292.99 | 283.81 | 283.81 | 3,543,163 |
| 24 Oct 25 |
279.79999 +3.45 |
281.32 | 276.37 | 277.15 | 2,241,471 |
| 23 Oct 25 |
276.35001 -5.60 |
280.26 | 270.00 | 280.26 | 2,699,740 |
| 22 Oct 25 |
281.95001 -0.61 |
286.58 | 278.79 | 280.00 | 1,921,058 |
| 21 Oct 25 |
282.56000 +8.01 |
284.65 | 275.00 | 275.98 | 3,285,703 |
| 20 Oct 25 |
274.54999 +0.88 |
279.79 | 272.17 | 276.39 | 2,252,067 |
| 17 Oct 25 |
273.67001 -12.01 |
285.00 | 271.99 | 285.00 | 3,678,358 |
| 16 Oct 25 |
285.67999 +4.05 |
293.00 | 278.88 | 280.00 | 3,846,896 |
| 15 Oct 25 |
281.63000 +7.92 |
281.78 | 270.66 | 276.64 | 3,470,077 |
| 14 Oct 25 |
273.70999 -10.44 |
287.92 | 272.20 | 286.00 | 3,520,002 |
| 13 Oct 25 |
284.14999 -1.44 |
286.96 | 274.00 | 274.01 | 3,683,424 |
| 10 Oct 25 |
285.59000 -18.89 |
302.51 | 283.00 | 300.88 | 5,536,072 |
| 09 Oct 25 |
304.48001 -2.42 |
312.00 | 299.02 | 310.50 | 3,918,395 |
| 30 Sep 25 |
306.89999 +5.88 |
308.66 | 301.01 | 301.02 | 3,525,160 |
| 29 Sep 25 |
301.01999 -0.83 |
302.61 | 295.30 | 300.55 | 3,101,099 |
| 26 Sep 25 |
301.85001 -13.82 |
314.20 | 301.01 | 313.30 | 4,494,550 |
| 25 Sep 25 |
315.67001 +5.99 |
324.30 | 310.00 | 311.00 | 5,037,332 |
| 24 Sep 25 |
309.67999 +6.13 |
311.77 | 303.21 | 303.83 | 4,374,708 |
| 23 Sep 25 |
303.54999 -11.34 |
314.90 | 297.30 | 312.50 | 5,322,594 |
| 22 Sep 25 |
314.89001 +4.69 |
316.50 | 306.00 | 307.10 | 4,500,614 |
| 19 Sep 25 |
310.20001 -4.75 |
322.56 | 306.28 | 316.80 | 4,792,338 |
| 18 Sep 25 |
314.95001 +1.62 |
325.00 | 310.10 | 313.33 | 5,835,429 |
| 17 Sep 25 |
313.32999 -3.26 |
321.50 | 312.11 | 316.60 | 4,589,407 |
| 16 Sep 25 |
316.59000 -3.41 |
323.33 | 314.00 | 320.50 | 4,079,966 |
| 15 Sep 25 |
320.00000 +4.43 |
329.16 | 311.00 | 311.93 | 6,545,905 |
| 12 Sep 25 |
315.57001 +10.39 |
319.40 | 310.07 | 310.22 | 7,508,727 |
| 11 Sep 25 |
305.17999 -11.81 |
307.00 | 278.90 | 285.10 | 13,134,392 |
| 10 Sep 25 |
316.98999 -6.21 |
328.67 | 315.65 | 321.00 | 5,741,825 |
| 09 Sep 25 |
323.20001 +5.20 |
345.00 | 313.06 | 314.00 | 9,544,346 |
| 08 Sep 25 |
318.00000 -1.80 |
328.68 | 312.10 | 320.00 | 7,181,244 |
| 05 Sep 25 |
319.79999 +11.70 |
320.00 | 293.11 | 303.05 | 8,708,276 |
| 04 Sep 25 |
308.10001 -17.98 |
337.99 | 298.88 | 336.20 | 10,550,777 |
| 03 Sep 25 |
326.07999 +1.23 |
330.00 | 311.20 | 319.93 | 9,456,319 |
| 02 Sep 25 |
324.85001 +24.85 |
346.00 | 298.00 | 299.85 | 13,711,337 |
| 01 Sep 25 |
300.00000 +22.00 |
310.30 | 287.00 | 289.99 | 11,803,229 |
| 29 Aug 25 |
278.00000 +31.00 |
286.28 | 247.02 | 247.02 | 9,004,370 |
| 28 Aug 25 |
247.00000 +0.99 |
247.00 | 238.21 | 245.00 | 3,545,716 |
| 27 Aug 25 |
246.00999 -4.50 |
254.90 | 246.01 | 251.02 | 3,527,380 |
| 26 Aug 25 |
250.50999 -4.48 |
261.76 | 250.18 | 257.00 | 3,772,835 |
| 25 Aug 25 |
254.99001 +7.74 |
257.50 | 246.50 | 247.00 | 4,531,212 |
| 22 Aug 25 |
247.25000 +4.00 |
247.34 | 240.50 | 245.17 | 3,429,052 |
| 21 Aug 25 |
243.25000 +5.75 |
248.77 | 240.12 | 241.50 | 4,053,626 |
| 20 Aug 25 |
237.50000 +2.80 |
237.88 | 232.89 | 233.88 | 2,323,688 |
| 19 Aug 25 |
234.70000 -8.30 |
245.95 | 234.60 | 242.47 | 3,952,354 |
| 18 Aug 25 |
243.00000 +1.81 |
246.95 | 239.33 | 242.42 | 3,726,488 |
| 15 Aug 25 |
241.19000 +7.13 |
241.96 | 231.50 | 234.10 | 4,540,079 |
| 14 Aug 25 |
234.06000 +0.27 |
239.65 | 233.50 | 237.00 | 3,418,406 |
| 13 Aug 25 |
233.78999 +3.87 |
236.36 | 228.10 | 230.00 | 3,634,937 |
| 12 Aug 25 |
229.92000 +0.94 |
232.00 | 224.53 | 228.89 | 2,944,075 |
| 11 Aug 25 |
228.98000 +4.35 |
231.32 | 224.95 | 225.00 | 2,534,607 |
| 08 Aug 25 |
224.63000 -11.03 |
235.20 | 223.30 | 234.00 | 5,388,098 |
| 07 Aug 25 |
235.66000 -9.88 |
250.99 | 234.20 | 248.00 | 4,829,224 |
| 06 Aug 25 |
245.53999 -3.92 |
250.30 | 243.60 | 250.30 | 1,991,925 |
| 05 Aug 25 |
249.46001 +5.95 |
253.30 | 242.89 | 243.50 | 2,835,726 |
| 04 Aug 25 |
243.50999 +5.63 |
244.45 | 234.24 | 238.00 | 2,485,919 |
| 01 Aug 25 |
237.88000 -0.36 |
239.85 | 234.66 | 237.80 | 2,646,800 |
| 31 Jul 25 |
238.24001 -3.76 |
244.97 | 237.11 | 241.49 | 2,175,425 |
| 30 Jul 25 |
242.00000 -3.78 |
249.69 | 240.58 | 246.00 | 2,243,506 |
| 29 Jul 25 |
245.78000 +4.36 |
247.70 | 237.00 | 241.00 | 2,740,500 |
| 28 Jul 25 |
241.42000 +6.55 |
242.18 | 235.00 | 235.69 | 2,781,201 |
| 25 Jul 25 |
234.87000 -2.81 |
241.55 | 234.00 | 238.08 | 2,364,308 |
| 24 Jul 25 |
237.67999 -0.45 |
239.77 | 235.61 | 237.89 | 2,187,718 |
| 23 Jul 25 |
238.13000 +1.41 |
241.82 | 236.98 | 237.60 | 2,061,488 |
| 22 Jul 25 |
236.72000 +0.27 |
242.86 | 235.20 | 235.20 | 2,694,094 |
| 21 Jul 25 |
236.45000 -13.31 |
248.39 | 235.10 | 248.00 | 3,550,239 |
| 18 Jul 25 |
249.75999 -1.09 |
251.62 | 246.34 | 247.84 | 2,019,158 |
| 17 Jul 25 |
250.85001 +10.91 |
251.88 | 241.70 | 243.50 | 3,644,646 |
| 16 Jul 25 |
239.94000 -1.36 |
246.28 | 237.79 | 237.80 | 2,077,279 |
| 15 Jul 25 |
241.30000 +15.36 |
242.75 | 225.45 | 226.23 | 4,902,128 |
| 14 Jul 25 |
225.94000 -3.96 |
231.18 | 222.22 | 228.01 | 2,784,985 |
| 11 Jul 25 |
229.89999 +2.57 |
231.49 | 225.28 | 227.45 | 2,905,519 |
| 10 Jul 25 |
227.33000 +0.87 |
230.37 | 226.22 | 228.83 | 2,421,064 |
| 09 Jul 25 |
226.46001 +3.31 |
229.22 | 220.01 | 223.00 | 3,089,930 |
| 08 Jul 25 |
223.14999 -0.20 |
227.38 | 222.22 | 223.39 | 2,656,974 |
| 07 Jul 25 |
223.35001 -6.29 |
230.00 | 223.09 | 229.99 | 2,533,698 |
| 04 Jul 25 |
229.64000 -3.25 |
233.90 | 228.03 | 231.03 | 2,353,690 |
| 03 Jul 25 |
232.89000 +1.27 |
235.60 | 229.42 | 232.45 | 3,020,527 |
| 02 Jul 25 |
231.62000 -10.54 |
242.49 | 231.20 | 241.24 | 2,761,528 |
| 01 Jul 25 |
242.16000 +8.52 |
242.89 | 233.00 | 233.65 | 3,576,406 |
| 30 Jun 25 |
233.64000 -2.46 |
237.50 | 231.60 | 234.50 | 3,261,365 |
| 27 Jun 25 |
236.10001 -18.62 |
249.50 | 235.31 | 249.50 | 4,130,486 |
| 26 Jun 25 |
254.72000 -1.96 |
255.06 | 248.58 | 255.02 | 2,113,907 |
| 25 Jun 25 |
256.67999 +2.66 |
261.88 | 253.88 | 257.00 | 1,889,876 |
| 24 Jun 25 |
254.02000 +3.62 |
257.99 | 250.00 | 250.03 | 2,138,364 |
| 23 Jun 25 |
250.39999 +5.51 |
252.00 | 240.68 | 243.00 | 2,157,495 |
| 20 Jun 25 |
244.89000 -1.62 |
249.00 | 243.00 | 247.00 | 1,502,087 |
| 19 Jun 25 |
246.50999 -0.96 |
253.34 | 243.44 | 247.47 | 1,741,677 |
| 18 Jun 25 |
247.47000 +0.46 |
250.36 | 244.30 | 245.00 | 1,670,901 |
| 17 Jun 25 |
247.00999 -9.79 |
259.37 | 244.44 | 258.23 | 3,947,035 |
| 16 Jun 25 |
256.79999 -0.31 |
263.55 | 252.20 | 255.55 | 3,220,022 |
| 13 Jun 25 |
257.10999 -10.29 |
267.37 | 254.35 | 263.80 | 5,188,676 |
| 12 Jun 25 |
267.39999 +19.80 |
268.47 | 247.25 | 247.25 | 5,330,005 |
| 11 Jun 25 |
247.60001 -2.48 |
250.72 | 244.57 | 249.11 | 2,383,489 |
| 10 Jun 25 |
250.08000 -2.92 |
252.95 | 246.00 | 251.00 | 3,227,936 |
| 09 Jun 25 |
253.00000 +17.31 |
255.80 | 233.37 | 234.70 | 4,322,376 |
| 06 Jun 25 |
235.69000 +0.15 |
236.80 | 228.30 | 235.03 | 2,206,736 |
| 05 Jun 25 |
235.53999 -1.44 |
238.98 | 233.33 | 235.50 | 2,042,966 |
| 04 Jun 25 |
236.98000 +2.57 |
239.50 | 232.26 | 235.26 | 2,645,642 |
| 03 Jun 25 |
234.41000 +4.21 |
237.00 | 227.74 | 232.77 | 2,765,098 |
| 30 May 25 |
230.20000 +2.10 |
234.00 | 227.05 | 228.10 | 2,512,089 |
| 29 May 25 |
228.10001 +6.79 |
229.87 | 219.62 | 222.50 | 2,863,400 |
| 28 May 25 |
221.31000 -1.99 |
225.80 | 220.00 | 223.31 | 1,834,915 |
| 27 May 25 |
223.30000 -5.03 |
230.30 | 221.39 | 229.95 | 2,779,708 |
| 26 May 25 |
228.33000 -2.67 |
236.36 | 227.58 | 232.98 | 2,563,849 |
| 23 May 25 |
231.00000 -10.01 |
245.12 | 230.18 | 244.89 | 3,799,416 |
| 22 May 25 |
241.00999 -6.79 |
247.80 | 235.56 | 245.99 | 2,813,779 |
| 21 May 25 |
247.80000 +3.36 |
250.49 | 241.42 | 243.00 | 1,919,685 |
| 20 May 25 |
244.44000 +12.45 |
245.48 | 236.00 | 236.00 | 2,500,544 |
| 19 May 25 |
231.99001 +1.49 |
236.80 | 227.58 | 229.00 | 1,903,234 |
| 16 May 25 |
230.50000 +6.62 |
232.80 | 222.50 | 225.50 | 2,290,707 |
| 15 May 25 |
223.88000 -3.29 |
228.20 | 222.14 | 222.14 | 2,027,210 |
| 14 May 25 |
227.17000 -5.81 |
232.26 | 224.52 | 229.00 | 2,540,955 |
| 13 May 25 |
232.98000 +11.48 |
234.89 | 226.04 | 230.00 | 2,986,166 |
| 12 May 25 |
221.50000 -22.02 |
230.60 | 219.51 | 228.00 | 4,594,833 |
| 09 May 25 |
243.52000 +5.12 |
246.38 | 238.93 | 238.93 | 1,711,135 |
| 08 May 25 |
238.39999 -0.10 |
242.80 | 236.00 | 236.00 | 1,974,831 |
| 07 May 25 |
238.50000 -20.50 |
258.84 | 235.00 | 254.80 | 4,089,352 |
| 06 May 25 |
259.00000 -2.18 |
260.43 | 253.83 | 260.00 | 2,164,595 |
| 30 Apr 25 |
261.17999 +14.27 |
262.64 | 246.70 | 246.70 | 2,702,313 |
| 29 Apr 25 |
246.91000 +0.10 |
249.30 | 243.00 | 246.73 | 1,597,028 |
| 28 Apr 25 |
246.81000 +7.81 |
250.10 | 229.10 | 235.01 | 2,671,768 |
| 25 Apr 25 |
239.00000 -4.58 |
245.89 | 235.00 | 243.50 | 1,846,784 |
| 24 Apr 25 |
243.58000 -2.50 |
247.98 | 238.49 | 246.00 | 2,052,008 |
| 23 Apr 25 |
246.08000 -3.54 |
255.00 | 244.47 | 254.00 | 2,097,012 |
| 22 Apr 25 |
249.62000 -0.76 |
258.00 | 248.39 | 250.53 | 3,057,985 |
| 21 Apr 25 |
250.38000 +12.78 |
251.77 | 236.03 | 238.22 | 1,733,305 |
| 18 Apr 25 |
237.60001 -1.30 |
244.78 | 236.08 | 239.90 | 1,123,403 |
| 17 Apr 25 |
238.89999 -1.66 |
241.44 | 236.00 | 238.88 | 1,463,691 |
| 16 Apr 25 |
240.56000 -8.10 |
247.00 | 237.00 | 244.00 | 2,069,462 |
| 15 Apr 25 |
248.66000 -0.54 |
252.97 | 240.60 | 249.00 | 2,462,141 |
| 14 Apr 25 |
249.20000 +13.90 |
251.95 | 238.14 | 238.14 | 3,594,505 |
| 11 Apr 25 |
235.30000 +14.39 |
236.98 | 219.01 | 219.26 | 3,444,821 |
| 10 Apr 25 |
220.91000 +8.41 |
231.95 | 218.98 | 218.98 | 3,869,026 |
| 09 Apr 25 |
212.50000 -7.50 |
213.49 | 194.44 | 210.63 | 4,737,887 |
| 08 Apr 25 |
220.00000 +11.00 |
223.28 | 206.00 | 206.00 | 5,081,746 |
| 07 Apr 25 |
209.00000 -41.78 |
232.80 | 200.70 | 222.00 | 5,369,329 |
| 03 Apr 25 |
250.78000 +2.58 |
254.77 | 246.90 | 248.22 | 2,775,557 |
| 02 Apr 25 |
248.20000 -1.31 |
254.00 | 244.66 | 245.50 | 3,123,478 |
| 01 Apr 25 |
249.50999 +10.67 |
251.26 | 236.99 | 240.50 | 4,499,144 |
| 31 Mar 25 |
238.84000 +7.46 |
242.81 | 230.00 | 234.10 | 3,432,386 |
| 28 Mar 25 |
231.38000 -0.28 |
240.75 | 230.56 | 230.98 | 2,794,727 |
| 27 Mar 25 |
231.66000 +14.03 |
233.85 | 217.01 | 217.01 | 3,132,754 |
| 26 Mar 25 |
217.63000 -4.95 |
223.60 | 217.00 | 221.00 | 1,605,875 |
| 25 Mar 25 |
222.58000 -0.48 |
226.93 | 221.65 | 223.80 | 1,588,003 |
| 24 Mar 25 |
223.06000 -0.94 |
228.97 | 219.50 | 221.00 | 2,200,757 |
| 21 Mar 25 |
224.00000 -3.62 |
227.98 | 219.50 | 226.03 | 2,138,311 |
| 20 Mar 25 |
227.62000 +4.62 |
229.33 | 221.80 | 224.01 | 1,908,966 |
| 19 Mar 25 |
223.00000 -1.28 |
226.99 | 220.50 | 223.87 | 1,864,187 |
| 18 Mar 25 |
224.28000 +5.48 |
225.77 | 219.53 | 221.79 | 2,436,622 |
| 17 Mar 25 |
218.80000 +3.22 |
223.60 | 213.58 | 217.00 | 2,276,265 |
| 14 Mar 25 |
215.58000 +2.02 |
217.71 | 212.50 | 215.81 | 2,079,027 |
| 13 Mar 25 |
213.56000 -2.74 |
218.96 | 212.10 | 217.50 | 1,583,365 |
| 12 Mar 25 |
216.30000 -2.05 |
220.48 | 215.01 | 219.10 | 1,536,672 |
| 11 Mar 25 |
218.35001 -0.03 |
221.61 | 216.06 | 216.70 | 2,356,944 |
| 10 Mar 25 |
218.38000 -11.82 |
231.37 | 214.55 | 231.37 | 4,350,325 |
| 07 Mar 25 |
230.20000 -2.29 |
237.20 | 228.88 | 230.27 | 2,940,809 |
| 06 Mar 25 |
232.49001 -1.97 |
241.05 | 231.55 | 235.58 | 2,878,364 |
| 05 Mar 25 |
234.46001 +8.11 |
237.04 | 230.60 | 230.99 | 2,760,429 |
| 04 Mar 25 |
226.35001 -10.65 |
230.58 | 216.11 | 220.00 | 4,294,510 |
| 03 Mar 25 |
237.00000 -1.41 |
238.88 | 227.80 | 234.90 | 3,852,177 |
| 28 Feb 25 |
238.41000 +12.41 |
248.00 | 235.00 | 235.00 | 5,398,816 |
| 27 Feb 25 |
226.00000 -2.29 |
229.07 | 220.61 | 224.80 | 2,824,469 |
| 26 Feb 25 |
228.28999 +7.41 |
230.00 | 216.82 | 221.00 | 3,812,935 |
| 25 Feb 25 |
220.88000 +1.11 |
225.95 | 216.68 | 218.00 | 3,091,663 |
| 24 Feb 25 |
219.77000 -4.23 |
227.19 | 217.98 | 221.77 | 3,532,769 |
| 21 Feb 25 |
224.00000 +17.00 |
226.30 | 209.50 | 209.86 | 5,136,834 |
| 20 Feb 25 |
207.00000 +0.72 |
210.20 | 204.00 | 207.10 | 2,213,175 |
| 19 Feb 25 |
206.28000 +0.30 |
211.50 | 203.75 | 205.97 | 2,348,676 |
| 18 Feb 25 |
205.98000 +4.44 |
210.00 | 199.20 | 199.73 | 3,001,770 |
| 17 Feb 25 |
201.53999 +3.80 |
203.27 | 197.42 | 197.90 | 2,919,523 |
| 14 Feb 25 |
197.74001 +8.74 |
199.90 | 189.50 | 190.99 | 2,730,908 |
| 13 Feb 25 |
189.00000 -2.21 |
193.76 | 188.65 | 191.49 | 1,763,757 |
| 12 Feb 25 |
191.21001 -0.97 |
193.30 | 190.02 | 191.18 | 1,318,037 |
| 11 Feb 25 |
192.17999 +1.95 |
193.80 | 188.88 | 189.60 | 1,618,617 |
| 10 Feb 25 |
190.23000 -4.77 |
194.27 | 189.57 | 193.88 | 2,734,848 |
| 07 Feb 25 |
195.00000 -3.90 |
198.88 | 192.28 | 197.70 | 2,512,187 |
| 06 Feb 25 |
198.89999 +6.04 |
199.38 | 191.29 | 193.18 | 2,048,852 |
| 05 Feb 25 |
192.86000 +2.17 |
195.59 | 187.11 | 189.02 | 2,426,197 |
| 27 Jan 25 |
190.69000 +1.69 |
192.89 | 187.86 | 189.00 | 1,470,836 |
| 24 Jan 25 |
189.00000 +1.75 |
189.78 | 186.64 | 188.13 | 1,237,584 |
| 23 Jan 25 |
187.25000 -2.92 |
192.00 | 186.97 | 191.00 | 1,856,845 |
| 22 Jan 25 |
190.17000 +0.39 |
191.86 | 186.86 | 190.00 | 1,658,667 |
| 21 Jan 25 |
189.78000 +1.98 |
191.29 | 186.08 | 188.65 | 1,962,102 |
| 20 Jan 25 |
187.80000 +5.62 |
192.99 | 183.02 | 183.02 | 3,299,100 |
| 17 Jan 25 |
182.17999 +3.68 |
183.80 | 177.77 | 178.60 | 2,184,554 |
| 16 Jan 25 |
178.50000 +2.85 |
179.80 | 175.00 | 175.00 | 2,062,629 |
| 15 Jan 25 |
175.64999 -2.95 |
180.98 | 173.70 | 179.00 | 2,190,908 |
| 14 Jan 25 |
178.60001 +15.40 |
179.49 | 167.06 | 167.25 | 3,801,202 |
| 13 Jan 25 |
163.20000 +2.55 |
165.27 | 159.00 | 159.50 | 1,424,075 |
| 10 Jan 25 |
160.64999 +1.38 |
162.37 | 157.58 | 158.52 | 1,464,554 |
| 09 Jan 25 |
159.27000 +4.26 |
161.98 | 154.39 | 155.08 | 1,503,893 |
| 08 Jan 25 |
155.00999 -1.17 |
156.77 | 151.13 | 155.22 | 1,351,535 |
| 07 Jan 25 |
156.17999 -0.62 |
158.35 | 154.10 | 156.17 | 1,000,276 |
| 06 Jan 25 |
156.80000 -2.75 |
161.29 | 154.09 | 159.00 | 1,974,372 |
| 03 Jan 25 |
159.55000 +0.20 |
161.99 | 157.97 | 160.03 | 1,456,525 |
| 02 Jan 25 |
159.35001 -1.67 |
163.60 | 156.36 | 160.69 | 2,052,471 |
| 31 Dec 24 |
161.02000 +0.58 |
162.95 | 160.03 | 160.83 | 1,151,483 |
| 30 Dec 24 |
160.44000 -3.56 |
166.25 | 159.54 | 163.38 | 1,681,388 |
| 27 Dec 24 |
164.00000 +1.60 |
165.78 | 161.01 | 162.55 | 1,778,064 |
| 26 Dec 24 |
162.39999 +2.40 |
163.55 | 158.51 | 159.92 | 1,274,786 |
| 25 Dec 24 |
160.00000 -1.21 |
163.28 | 158.57 | 162.00 | 1,266,679 |
| 24 Dec 24 |
161.21001 +0.21 |
163.00 | 160.26 | 161.83 | 1,154,261 |
| 23 Dec 24 |
161.00000 -0.22 |
162.19 | 156.10 | 161.54 | 1,523,084 |
| 20 Dec 24 |
161.22000 -0.35 |
163.36 | 159.65 | 161.93 | 1,463,040 |
| 19 Dec 24 |
161.57001 -3.01 |
165.50 | 160.66 | 163.93 | 1,412,105 |
| 18 Dec 24 |
164.58000 -1.05 |
167.50 | 163.06 | 165.71 | 1,111,318 |
| 17 Dec 24 |
165.63000 +0.84 |
166.75 | 163.59 | 164.20 | 1,324,662 |
| 16 Dec 24 |
164.78999 +2.78 |
166.17 | 159.16 | 162.37 | 2,116,861 |
| 13 Dec 24 |
162.00999 -1.65 |
165.88 | 161.72 | 162.19 | 2,588,647 |
| 12 Dec 24 |
163.66000 +1.77 |
164.73 | 161.00 | 161.08 | 1,993,252 |
| 11 Dec 24 |
161.89000 -4.39 |
163.48 | 156.69 | 162.99 | 3,327,617 |
| 10 Dec 24 |
166.28000 -2.63 |
175.44 | 165.60 | 175.12 | 2,163,450 |
| 09 Dec 24 |
168.91000 -3.39 |
174.30 | 168.70 | 173.36 | 1,400,374 |
| 06 Dec 24 |
172.30000 +1.35 |
173.60 | 168.70 | 171.00 | 1,530,178 |
| 05 Dec 24 |
170.95000 -1.63 |
172.39 | 169.13 | 170.00 | 1,406,948 |
| 04 Dec 24 |
172.58000 -5.58 |
177.95 | 171.70 | 177.43 | 1,836,767 |
| 03 Dec 24 |
178.16000 -3.17 |
179.85 | 175.50 | 178.06 | 1,980,491 |
| 02 Dec 24 |
181.33000 -0.05 |
184.56 | 178.50 | 184.56 | 2,127,042 |
| 29 Nov 24 |
181.38000 +5.38 |
184.00 | 175.00 | 175.68 | 2,709,050 |
| 28 Nov 24 |
176.00000 -0.32 |
181.43 | 175.21 | 178.50 | 2,070,460 |
| 27 Nov 24 |
176.32001 +10.77 |
176.80 | 165.70 | 167.00 | 3,319,197 |
| 26 Nov 24 |
165.55000 +0.65 |
173.00 | 164.00 | 164.36 | 1,838,940 |
| 25 Nov 24 |
164.89999 -1.53 |
173.26 | 163.00 | 166.31 | 2,023,945 |
| 22 Nov 24 |
166.42999 -2.85 |
172.50 | 166.08 | 167.79 | 2,300,938 |
| 21 Nov 24 |
169.28000 +2.88 |
174.21 | 165.98 | 166.47 | 3,425,642 |
| 20 Nov 24 |
166.39999 +9.76 |
169.63 | 156.01 | 156.64 | 3,777,853 |
| 19 Nov 24 |
156.64000 +0.43 |
159.56 | 153.30 | 156.52 | 2,509,174 |
| 18 Nov 24 |
156.21001 -9.11 |
166.88 | 154.14 | 164.75 | 3,972,195 |
| 15 Nov 24 |
165.32001 -3.50 |
171.72 | 164.79 | 168.82 | 1,979,864 |
| 14 Nov 24 |
168.82001 -6.91 |
174.83 | 168.18 | 174.60 | 2,975,536 |
| 13 Nov 24 |
175.73000 -2.27 |
177.10 | 170.20 | 172.01 | 4,335,800 |
| 12 Nov 24 |
178.00000 -8.92 |
189.49 | 170.20 | 186.92 | 6,388,929 |
| 11 Nov 24 |
186.92000 +5.58 |
187.52 | 179.60 | 180.99 | 3,023,802 |
| 08 Nov 24 |
181.34000 +1.46 |
185.77 | 180.22 | 181.00 | 2,575,278 |
| 07 Nov 24 |
179.88000 +0.00 |
180.47 | 174.10 | 177.63 | 2,387,449 |
| 06 Nov 24 |
179.88000 +4.46 |
185.58 | 173.17 | 174.81 | 3,441,778 |
| 05 Nov 24 |
175.42000 +4.50 |
176.60 | 167.89 | 170.88 | 2,938,203 |
| 04 Nov 24 |
170.92000 +2.42 |
176.13 | 168.52 | 168.52 | 2,314,359 |
| 01 Nov 24 |
168.50000 +1.40 |
171.50 | 166.26 | 167.37 | 1,947,095 |
| 31 Oct 24 |
167.10001 -6.48 |
172.80 | 166.16 | 171.71 | 3,294,922 |
| 30 Oct 24 |
173.58000 -1.42 |
177.50 | 172.00 | 173.93 | 2,164,807 |
| 29 Oct 24 |
175.00000 +2.26 |
178.89 | 172.02 | 172.75 | 3,279,849 |
| 28 Oct 24 |
172.74001 +0.14 |
181.97 | 171.56 | 174.65 | 3,929,831 |
| 25 Oct 24 |
172.60001 -6.44 |
178.69 | 160.00 | 177.40 | 7,062,565 |
| 24 Oct 24 |
179.03999 -1.34 |
182.66 | 178.05 | 180.00 | 1,204,943 |
| 23 Oct 24 |
180.38000 +1.70 |
183.49 | 177.11 | 178.50 | 1,483,935 |
| 22 Oct 24 |
178.67999 -8.04 |
186.71 | 177.36 | 183.80 | 2,579,151 |
| 21 Oct 24 |
186.72000 +6.51 |
190.50 | 177.33 | 179.90 | 3,625,911 |
| 18 Oct 24 |
180.21001 +9.21 |
186.62 | 167.02 | 168.00 | 3,404,026 |
| 17 Oct 24 |
171.00000 -1.26 |
176.98 | 170.70 | 172.14 | 1,722,407 |
| 16 Oct 24 |
172.25999 -2.69 |
175.76 | 170.81 | 174.00 | 1,235,533 |
| 15 Oct 24 |
174.95000 -3.95 |
183.56 | 174.01 | 178.42 | 2,320,094 |
| 14 Oct 24 |
178.89999 +4.16 |
180.00 | 168.07 | 176.50 | 2,874,996 |
| 11 Oct 24 |
174.74001 -10.94 |
185.98 | 172.55 | 183.20 | 3,219,091 |
| 10 Oct 24 |
185.67999 -2.62 |
195.40 | 185.68 | 189.89 | 3,529,478 |
| 09 Oct 24 |
188.30000 -2.70 |
199.30 | 183.01 | 185.00 | 6,031,338 |
| 08 Oct 24 |
191.00000 +10.54 |
207.98 | 182.32 | 200.00 | 7,225,471 |
| 30 Sep 24 |
180.46001 +20.71 |
183.99 | 160.80 | 164.33 | 5,087,074 |
| 27 Sep 24 |
159.75000 +7.40 |
160.76 | 152.00 | 152.00 | 1,455,575 |
| 26 Sep 24 |
152.35001 +5.83 |
152.80 | 144.58 | 146.70 | 1,920,560 |
| 25 Sep 24 |
146.52000 +0.52 |
152.00 | 146.52 | 149.99 | 1,996,723 |
| 24 Sep 24 |
146.00000 -0.14 |
148.98 | 143.60 | 146.21 | 2,552,084 |
| 23 Sep 24 |
146.14000 -5.86 |
153.88 | 145.41 | 152.90 | 1,635,802 |
| 20 Sep 24 |
152.00000 +0.24 |
154.38 | 149.57 | 151.73 | 1,541,003 |
| 19 Sep 24 |
151.75999 -2.59 |
155.55 | 151.50 | 153.10 | 1,930,910 |
| 18 Sep 24 |
154.35001 +3.35 |
157.97 | 148.67 | 149.00 | 2,137,785 |
| 13 Sep 24 |
151.00000 +6.99 |
151.60 | 145.00 | 145.97 | 3,655,775 |
| 12 Sep 24 |
144.00999 -17.09 |
162.50 | 143.33 | 162.00 | 4,783,927 |
| 11 Sep 24 |
161.10001 +10.65 |
161.36 | 150.73 | 151.00 | 3,440,944 |
| 10 Sep 24 |
150.45000 +4.24 |
151.51 | 145.55 | 146.07 | 1,643,551 |
| 09 Sep 24 |
146.21001 +0.21 |
150.98 | 145.41 | 145.50 | 1,552,638 |
| 06 Sep 24 |
146.00000 -1.60 |
148.99 | 145.68 | 147.65 | 1,032,637 |
| 05 Sep 24 |
147.60001 +0.60 |
150.80 | 146.50 | 146.50 | 1,190,042 |
| 04 Sep 24 |
147.00000 -1.07 |
149.28 | 145.30 | 147.00 | 1,086,992 |
| 03 Sep 24 |
148.07001 +3.67 |
150.98 | 143.94 | 143.94 | 2,127,184 |
| 02 Sep 24 |
144.39999 -1.08 |
146.74 | 142.20 | 144.85 | 2,189,786 |
| 30 Aug 24 |
145.48000 -3.70 |
150.30 | 145.20 | 149.50 | 2,229,133 |
| 29 Aug 24 |
149.17999 -2.49 |
152.10 | 147.20 | 150.13 | 2,481,057 |
| 28 Aug 24 |
151.67000 +0.48 |
152.45 | 148.57 | 151.00 | 1,231,353 |
| 27 Aug 24 |
151.19000 +0.07 |
152.50 | 150.28 | 151.00 | 1,023,340 |
| 26 Aug 24 |
151.12000 +3.12 |
152.23 | 146.63 | 146.63 | 1,854,409 |
| 23 Aug 24 |
148.00000 -4.60 |
151.93 | 145.00 | 151.37 | 3,014,768 |
| 22 Aug 24 |
152.60001 +1.94 |
153.33 | 150.20 | 150.90 | 1,869,550 |
| 21 Aug 24 |
150.66000 +3.44 |
152.92 | 146.75 | 147.47 | 2,074,197 |
| 20 Aug 24 |
147.22000 -1.01 |
148.87 | 145.37 | 147.26 | 1,464,204 |
| 19 Aug 24 |
148.23000 +0.93 |
148.71 | 146.00 | 147.00 | 1,333,582 |
| 16 Aug 24 |
147.30000 +4.81 |
147.53 | 141.35 | 143.85 | 2,385,032 |
| 15 Aug 24 |
142.49001 +1.79 |
145.08 | 140.11 | 140.61 | 1,944,236 |
| 14 Aug 24 |
140.70000 -1.30 |
141.50 | 138.68 | 141.43 | 1,620,548 |
| 13 Aug 24 |
142.00000 +1.00 |
142.88 | 140.10 | 142.51 | 1,966,199 |
| 12 Aug 24 |
141.00000 +0.99 |
142.06 | 139.39 | 140.40 | 2,230,721 |
| 09 Aug 24 |
140.00999 -0.87 |
142.00 | 138.50 | 141.00 | 1,766,554 |
| 08 Aug 24 |
140.88000 +3.38 |
141.90 | 136.98 | 139.70 | 3,466,035 |
| 07 Aug 24 |
137.50000 +0.42 |
138.98 | 135.70 | 138.50 | 1,768,104 |
| 06 Aug 24 |
137.08000 +6.07 |
137.33 | 132.00 | 132.00 | 2,588,459 |
| 05 Aug 24 |
131.00999 +1.83 |
134.49 | 129.82 | 130.00 | 1,902,376 |
| 02 Aug 24 |
129.17999 -0.52 |
132.68 | 128.41 | 128.84 | 1,455,751 |
| 01 Aug 24 |
129.70000 +0.00 |
131.91 | 128.23 | 129.99 | 882,921 |
| 31 Jul 24 |
129.70000 +6.59 |
129.90 | 122.15 | 122.90 | 1,688,765 |
| 30 Jul 24 |
123.11000 -1.18 |
125.28 | 122.69 | 124.05 | 656,112 |
| 29 Jul 24 |
124.29000 -1.10 |
125.95 | 122.81 | 125.80 | 792,031 |
| 26 Jul 24 |
125.39000 +0.54 |
127.10 | 124.20 | 125.00 | 1,067,554 |
| 25 Jul 24 |
124.85000 +0.92 |
128.60 | 124.61 | 125.36 | 1,323,480 |
| 24 Jul 24 |
123.93000 -0.52 |
126.16 | 123.63 | 123.92 | 801,412 |
| 23 Jul 24 |
124.45000 -4.55 |
129.99 | 124.00 | 129.99 | 1,161,483 |
| 22 Jul 24 |
129.00000 +0.52 |
129.33 | 126.58 | 128.95 | 1,444,700 |
| 19 Jul 24 |
128.48000 +0.99 |
128.80 | 125.82 | 126.02 | 1,363,845 |
| 18 Jul 24 |
127.49000 +0.61 |
128.50 | 125.71 | 126.41 | 1,236,204 |
| 17 Jul 24 |
126.88000 +4.92 |
127.97 | 122.00 | 122.00 | 1,740,276 |
| 16 Jul 24 |
121.96000 +1.01 |
122.60 | 119.03 | 119.87 | 1,029,315 |
| 15 Jul 24 |
120.95000 -1.76 |
122.40 | 119.20 | 122.13 | 996,123 |
| 12 Jul 24 |
122.71000 +2.81 |
123.68 | 119.99 | 120.62 | 1,412,517 |
| 11 Jul 24 |
119.90000 +3.21 |
121.58 | 116.71 | 117.64 | 1,435,049 |
| 10 Jul 24 |
116.69000 +2.75 |
117.10 | 112.87 | 113.31 | 1,443,089 |
| 09 Jul 24 |
113.94000 +0.87 |
114.65 | 111.22 | 113.10 | 1,474,227 |
| 08 Jul 24 |
113.07000 -6.13 |
119.23 | 112.88 | 119.23 | 1,349,089 |
| 05 Jul 24 |
119.20000 +5.38 |
120.55 | 113.38 | 114.57 | 1,702,224 |
| 04 Jul 24 |
113.82000 -2.28 |
116.79 | 113.20 | 116.11 | 685,527 |
| 03 Jul 24 |
116.10000 +2.26 |
117.30 | 113.34 | 113.84 | 1,094,669 |
| 02 Jul 24 |
113.84000 +0.24 |
114.59 | 112.70 | 113.50 | 1,093,966 |
| 01 Jul 24 |
113.60000 -2.24 |
115.91 | 112.61 | 115.85 | 1,293,409 |
| 28 Jun 24 |
115.84000 -0.32 |
119.39 | 115.21 | 116.17 | 1,203,630 |
| 27 Jun 24 |
116.16000 -5.18 |
120.98 | 115.89 | 120.02 | 1,558,196 |
| 26 Jun 24 |
121.34000 +0.34 |
122.20 | 116.06 | 119.13 | 1,136,029 |
| 25 Jun 24 |
121.00000 -0.47 |
123.08 | 120.12 | 122.60 | 1,089,840 |
| 24 Jun 24 |
121.47000 -1.53 |
123.40 | 121.20 | 122.80 | 883,656 |
| 21 Jun 24 |
123.00000 +0.99 |
124.37 | 121.37 | 123.30 | 996,238 |
| 20 Jun 24 |
122.01000 -2.09 |
126.05 | 122.00 | 124.90 | 1,163,654 |
| 19 Jun 24 |
124.10000 -2.01 |
125.90 | 124.05 | 125.45 | 790,316 |
| 18 Jun 24 |
126.11000 -1.79 |
128.85 | 125.08 | 127.31 | 1,049,054 |
| 17 Jun 24 |
127.90000 -2.10 |
128.99 | 126.68 | 128.49 | 1,073,542 |
| 14 Jun 24 |
130.00000 -0.40 |
130.56 | 126.70 | 129.96 | 1,570,269 |
| 13 Jun 24 |
130.39999 +4.39 |
131.22 | 128.31 | 130.00 | 1,852,321 |
| 12 Jun 24 |
126.01000 -0.96 |
128.16 | 124.81 | 126.99 | 1,193,859 |
| 11 Jun 24 |
126.97000 +2.85 |
129.66 | 122.16 | 124.62 | 1,723,192 |
| 07 Jun 24 |
124.12000 -0.27 |
125.69 | 123.67 | 125.69 | 1,175,638 |
| 06 Jun 24 |
124.39000 -3.15 |
129.16 | 124.07 | 127.92 | 1,660,832 |
| 05 Jun 24 |
127.54000 +2.65 |
130.68 | 125.80 | 125.97 | 1,810,724 |
| 04 Jun 24 |
124.89000 +3.94 |
125.50 | 120.00 | 120.95 | 1,815,797 |
| 03 Jun 24 |
120.95000 -0.57 |
122.50 | 120.00 | 120.55 | 1,239,932 |
| 31 May 24 |
121.52000 -0.90 |
127.48 | 121.52 | 125.34 | 1,240,921 |
| 30 May 24 |
122.42000 +0.36 |
123.73 | 121.21 | 122.33 | 610,638 |
| 29 May 24 |
122.06000 -2.78 |
125.84 | 122.00 | 124.25 | 730,829 |
| 28 May 24 |
124.84000 +1.84 |
126.26 | 121.53 | 122.69 | 1,123,387 |
| 27 May 24 |
123.00000 +1.53 |
123.77 | 119.62 | 122.86 | 1,123,897 |
| 24 May 24 |
121.47000 -4.80 |
126.00 | 120.23 | 125.51 | 1,734,493 |
| 23 May 24 |
126.27000 -2.83 |
129.60 | 125.83 | 129.60 | 864,293 |
| 22 May 24 |
129.10001 +0.25 |
129.94 | 128.35 | 129.68 | 608,360 |
| 21 May 24 |
128.85001 -3.25 |
132.48 | 128.61 | 132.15 | 1,043,753 |
| 20 May 24 |
132.10001 -1.27 |
134.61 | 131.66 | 133.20 | 1,052,869 |
| 17 May 24 |
133.37000 +1.74 |
135.28 | 131.82 | 133.06 | 1,112,396 |
| 16 May 24 |
131.63000 -0.22 |
134.38 | 131.52 | 132.78 | 992,940 |
| 15 May 24 |
131.85001 -1.08 |
134.57 | 131.33 | 133.00 | 1,063,901 |
| 14 May 24 |
132.92999 +1.52 |
134.69 | 132.00 | 132.00 | 1,079,982 |
| 13 May 24 |
131.41000 -6.03 |
136.31 | 130.36 | 135.80 | 2,045,557 |
| 10 May 24 |
137.44000 -1.02 |
140.99 | 137.08 | 139.01 | 1,144,053 |
| 09 May 24 |
138.46001 +4.11 |
141.30 | 136.85 | 138.00 | 2,639,284 |
| 08 May 24 |
134.35001 -4.05 |
138.84 | 134.34 | 138.40 | 1,448,225 |
| 07 May 24 |
138.39999 +0.90 |
141.00 | 136.61 | 136.70 | 1,838,180 |
| 06 May 24 |
137.50000 +4.19 |
139.14 | 134.31 | 136.49 | 1,626,881 |
| 30 Apr 24 |
133.31000 -1.19 |
135.50 | 132.80 | 134.09 | 1,055,192 |
| 29 Apr 24 |
134.50000 +3.73 |
135.57 | 129.95 | 131.90 | 1,984,835 |
| 26 Apr 24 |
130.77000 +1.57 |
131.50 | 129.15 | 129.78 | 1,218,306 |
| 25 Apr 24 |
129.20000 +4.78 |
131.71 | 123.78 | 124.42 | 2,112,242 |
| 24 Apr 24 |
124.42000 -0.63 |
126.50 | 122.70 | 126.50 | 1,691,173 |
| 23 Apr 24 |
125.05000 +5.15 |
125.71 | 117.63 | 120.89 | 2,016,678 |
| 22 Apr 24 |
119.90000 +3.60 |
120.77 | 115.55 | 116.05 | 1,481,621 |
| 19 Apr 24 |
116.30000 -1.91 |
117.98 | 115.42 | 117.81 | 1,334,427 |
| 18 Apr 24 |
118.21000 -1.80 |
121.00 | 118.01 | 119.83 | 1,574,449 |
| 17 Apr 24 |
120.01000 -0.16 |
122.70 | 117.69 | 120.38 | 1,666,470 |
| 16 Apr 24 |
120.17000 -3.93 |
124.48 | 120.12 | 123.00 | 1,593,538 |
| 15 Apr 24 |
124.10000 -1.09 |
127.90 | 122.96 | 125.29 | 1,511,633 |
| 12 Apr 24 |
125.19000 -1.80 |
127.06 | 124.95 | 126.58 | 857,509 |
| 11 Apr 24 |
126.99000 -4.17 |
130.80 | 126.82 | 129.66 | 1,032,944 |
| 10 Apr 24 |
131.16000 +0.68 |
132.48 | 129.50 | 130.48 | 1,199,819 |
| 09 Apr 24 |
130.48000 +3.36 |
130.75 | 125.82 | 126.91 | 1,447,121 |
| 08 Apr 24 |
127.12000 +1.50 |
129.99 | 125.10 | 125.39 | 1,586,877 |
| 03 Apr 24 |
125.62000 -1.39 |
127.66 | 125.08 | 126.12 | 1,102,256 |
| 02 Apr 24 |
127.01000 -3.66 |
130.66 | 126.01 | 130.66 | 1,859,318 |
| 01 Apr 24 |
130.67000 -1.53 |
132.99 | 128.71 | 131.33 | 1,610,933 |
| 29 Mar 24 |
132.20000 +1.43 |
133.26 | 130.46 | 130.58 | 1,085,817 |
| 28 Mar 24 |
130.77000 +0.53 |
132.79 | 129.80 | 130.18 | 1,103,942 |
| 27 Mar 24 |
130.24001 -1.80 |
133.31 | 130.24 | 131.13 | 1,070,936 |
| 26 Mar 24 |
132.03999 +0.37 |
134.98 | 130.78 | 131.59 | 1,391,095 |
| 25 Mar 24 |
131.67000 -1.66 |
134.59 | 130.19 | 130.19 | 1,252,414 |
| 22 Mar 24 |
133.33000 -4.67 |
137.79 | 132.20 | 136.51 | 1,570,806 |
| 21 Mar 24 |
138.00000 -2.88 |
141.96 | 137.50 | 141.00 | 1,124,952 |
| 20 Mar 24 |
140.88000 +1.17 |
142.38 | 139.00 | 139.18 | 1,146,324 |
| 19 Mar 24 |
139.71001 +0.02 |
141.68 | 138.21 | 138.28 | 1,568,764 |
| 18 Mar 24 |
139.69000 +2.03 |
139.88 | 136.20 | 137.05 | 1,551,682 |
| 15 Mar 24 |
137.66000 -1.39 |
142.00 | 135.55 | 136.35 | 2,723,858 |
| 14 Mar 24 |
139.05000 +10.34 |
143.50 | 136.35 | 140.30 | 6,520,998 |
| 13 Mar 24 |
128.71001 -1.29 |
129.58 | 127.40 | 129.00 | 1,386,409 |
| 12 Mar 24 |
130.00000 +2.04 |
131.28 | 128.97 | 129.25 | 1,734,216 |
| 11 Mar 24 |
127.96000 +1.24 |
128.45 | 125.77 | 126.16 | 1,436,642 |
| 08 Mar 24 |
126.72000 +1.84 |
127.50 | 125.00 | 126.30 | 1,329,881 |
| 07 Mar 24 |
124.88000 -3.16 |
128.78 | 124.60 | 126.70 | 1,967,558 |
| 06 Mar 24 |
128.03999 -0.75 |
128.99 | 126.30 | 127.16 | 1,639,553 |
| 05 Mar 24 |
128.78999 +0.61 |
129.48 | 127.03 | 128.00 | 1,844,309 |
| 04 Mar 24 |
128.17999 +0.48 |
131.49 | 127.00 | 128.78 | 1,982,465 |
| 01 Mar 24 |
127.70000 -4.32 |
128.44 | 125.60 | 127.99 | 2,789,052 |
| 29 Feb 24 |
132.02000 +3.62 |
132.50 | 128.56 | 129.00 | 2,454,205 |
| 28 Feb 24 |
128.39999 +3.36 |
137.50 | 127.51 | 133.51 | 4,267,068 |
| 27 Feb 24 |
125.04000 +5.00 |
125.55 | 121.20 | 122.60 | 3,694,550 |
| 26 Feb 24 |
120.04000 +1.04 |
122.90 | 118.50 | 118.99 | 1,855,267 |
| 23 Feb 24 |
119.00000 +1.33 |
119.28 | 116.32 | 117.88 | 2,072,127 |
| 22 Feb 24 |
117.67000 +0.32 |
118.50 | 116.63 | 117.00 | 1,431,311 |
| 21 Feb 24 |
117.35000 +0.56 |
120.48 | 114.11 | 115.58 | 2,100,166 |
| 20 Feb 24 |
116.79000 +0.59 |
118.90 | 115.15 | 116.26 | 1,927,965 |
| 19 Feb 24 |
116.20000 +0.78 |
120.92 | 114.68 | 116.98 | 2,349,103 |
| 08 Feb 24 |
115.42000 -2.04 |
121.99 | 114.63 | 115.50 | 3,065,861 |
| 07 Feb 24 |
117.46000 +2.46 |
119.78 | 113.88 | 115.50 | 3,727,370 |
| 06 Feb 24 |
115.00000 +11.81 |
115.87 | 100.65 | 101.19 | 3,788,212 |
| 05 Feb 24 |
103.19000 +1.18 |
105.77 | 98.50 | 99.00 | 3,220,629 |
| 02 Feb 24 |
102.01000 -4.69 |
107.00 | 99.00 | 106.67 | 3,036,571 |
| 01 Feb 24 |
106.70000 -1.10 |
109.30 | 104.55 | 106.50 | 2,134,476 |
| 31 Jan 24 |
107.80000 -5.20 |
112.98 | 107.12 | 112.98 | 2,172,616 |
| 30 Jan 24 |
113.00000 -2.57 |
117.04 | 112.80 | 115.95 | 1,793,348 |
| 29 Jan 24 |
115.57000 +0.07 |
119.60 | 115.00 | 117.00 | 2,217,483 |
| 26 Jan 24 |
115.50000 -3.64 |
122.44 | 115.00 | 119.68 | 3,333,642 |
| 25 Jan 24 |
119.14000 -4.49 |
123.70 | 116.50 | 123.70 | 3,307,648 |
| 24 Jan 24 |
123.63000 +0.83 |
125.15 | 120.66 | 124.62 | 1,703,161 |
| 23 Jan 24 |
122.80000 +2.30 |
125.39 | 120.01 | 120.01 | 1,316,234 |
| 22 Jan 24 |
120.50000 -6.75 |
127.40 | 120.10 | 126.50 | 1,682,043 |
| 19 Jan 24 |
127.25000 -0.93 |
130.07 | 127.01 | 127.80 | 1,071,314 |
| 18 Jan 24 |
128.17999 +0.32 |
128.87 | 125.00 | 127.13 | 1,728,966 |
| 17 Jan 24 |
127.86000 -6.52 |
135.33 | 127.36 | 134.00 | 1,467,296 |
| 16 Jan 24 |
134.38000 -0.70 |
135.61 | 131.58 | 134.25 | 1,106,747 |
| 15 Jan 24 |
135.08000 +0.59 |
137.53 | 133.52 | 133.52 | 1,206,321 |
| 12 Jan 24 |
134.49001 -0.51 |
135.88 | 133.01 | 134.41 | 1,461,572 |
| 11 Jan 24 |
135.00000 +0.62 |
136.57 | 131.31 | 133.09 | 1,584,786 |
| 10 Jan 24 |
134.38000 +2.38 |
137.37 | 133.85 | 135.88 | 2,103,766 |
| 09 Jan 24 |
132.00000 +5.53 |
132.99 | 127.21 | 128.00 | 2,112,717 |
| 08 Jan 24 |
126.47000 -3.08 |
129.67 | 126.01 | 128.85 | 1,406,500 |
| 05 Jan 24 |
129.55000 -5.35 |
133.80 | 128.88 | 133.00 | 2,014,073 |
| 04 Jan 24 |
134.89999 +0.40 |
136.20 | 134.12 | 136.00 | 843,439 |
| 03 Jan 24 |
134.50000 -0.90 |
138.19 | 132.53 | 135.06 | 1,950,604 |
| 02 Jan 24 |
135.39999 -3.64 |
141.95 | 135.12 | 139.79 | 1,484,652 |
| 29 Dec 23 |
139.03999 +1.05 |
140.50 | 137.11 | 137.86 | 1,650,386 |
| 28 Dec 23 |
137.99001 -1.85 |
140.00 | 135.00 | 140.00 | 1,704,002 |
| 27 Dec 23 |
139.84000 +2.75 |
140.80 | 137.00 | 138.22 | 1,631,831 |
| 26 Dec 23 |
137.09000 +0.57 |
141.68 | 136.51 | 137.60 | 1,796,851 |
| 25 Dec 23 |
136.52000 +0.52 |
137.99 | 134.50 | 135.70 | 1,264,761 |
| 22 Dec 23 |
136.00000 -3.51 |
140.54 | 135.81 | 140.18 | 1,711,488 |
| 21 Dec 23 |
139.50999 -4.38 |
142.90 | 138.41 | 141.53 | 1,881,319 |
| 20 Dec 23 |
143.89000 -2.33 |
147.49 | 143.00 | 147.20 | 1,206,029 |
| 19 Dec 23 |
146.22000 -1.03 |
147.50 | 144.50 | 147.50 | 1,231,891 |
| 18 Dec 23 |
147.25000 -2.45 |
150.00 | 144.47 | 148.60 | 1,750,698 |
| 15 Dec 23 |
149.70000 -2.68 |
153.33 | 148.51 | 152.75 | 1,444,490 |
| 14 Dec 23 |
152.38000 +0.62 |
154.77 | 151.01 | 152.56 | 1,157,202 |
| 13 Dec 23 |
151.75999 -0.75 |
154.30 | 150.60 | 152.66 | 1,056,880 |
| 12 Dec 23 |
152.50999 -0.88 |
155.13 | 150.22 | 154.00 | 1,926,422 |
| 11 Dec 23 |
153.39000 -8.71 |
163.31 | 152.60 | 162.50 | 3,257,020 |
| 08 Dec 23 |
162.10001 +5.63 |
163.88 | 155.03 | 156.36 | 3,888,991 |
| 07 Dec 23 |
156.47000 -0.72 |
159.55 | 155.72 | 156.00 | 2,060,132 |
| 06 Dec 23 |
157.19000 +5.56 |
158.35 | 150.18 | 151.63 | 2,196,368 |
| 05 Dec 23 |
151.63000 +0.54 |
153.60 | 150.29 | 151.09 | 1,175,815 |
| 04 Dec 23 |
151.09000 -2.95 |
154.23 | 150.70 | 154.23 | 1,150,924 |
| 01 Dec 23 |
154.03999 +1.51 |
154.29 | 151.26 | 152.80 | 823,186 |
| 30 Nov 23 |
152.53000 +2.48 |
153.97 | 149.13 | 149.18 | 1,197,738 |
| 29 Nov 23 |
150.05000 -2.40 |
152.99 | 149.13 | 152.93 | 791,633 |
| 28 Nov 23 |
152.45000 +0.27 |
154.00 | 150.11 | 150.55 | 980,976 |
| 27 Nov 23 |
152.17999 +5.88 |
153.28 | 144.90 | 147.00 | 1,967,489 |
| 24 Nov 23 |
146.30000 -0.82 |
147.64 | 144.80 | 146.22 | 621,695 |
| 23 Nov 23 |
147.12000 +2.15 |
147.56 | 143.00 | 143.00 | 789,677 |
| 22 Nov 23 |
144.97000 -1.04 |
147.60 | 143.97 | 145.20 | 928,902 |
| 21 Nov 23 |
146.00999 +0.20 |
146.90 | 144.09 | 145.38 | 1,095,451 |
| 20 Nov 23 |
145.81000 +0.81 |
146.70 | 141.38 | 144.23 | 1,622,590 |
| 17 Nov 23 |
145.00000 +0.25 |
145.25 | 143.00 | 144.18 | 952,727 |
| 16 Nov 23 |
144.75000 -4.00 |
148.75 | 143.18 | 146.79 | 1,714,326 |
| 15 Nov 23 |
148.75000 -2.40 |
157.45 | 146.67 | 154.31 | 2,160,205 |
| 14 Nov 23 |
151.14999 +1.08 |
153.15 | 149.00 | 151.00 | 948,370 |
| 13 Nov 23 |
150.07001 +1.19 |
153.00 | 147.30 | 150.22 | 1,533,015 |
| 10 Nov 23 |
148.88000 -2.42 |
152.00 | 145.31 | 151.30 | 2,304,662 |
| 09 Nov 23 |
151.30000 -2.86 |
155.90 | 150.10 | 154.68 | 1,270,805 |
| 08 Nov 23 |
154.16000 +0.43 |
156.40 | 152.82 | 153.72 | 832,117 |
| 07 Nov 23 |
153.73000 -2.20 |
157.33 | 153.72 | 155.99 | 1,042,700 |
| 06 Nov 23 |
155.92999 +6.33 |
158.20 | 152.95 | 153.00 | 1,975,461 |
| 03 Nov 23 |
149.60001 +2.75 |
150.18 | 146.21 | 146.85 | 1,425,692 |
| 02 Nov 23 |
146.85001 -0.87 |
149.18 | 145.81 | 147.46 | 755,602 |
| 01 Nov 23 |
147.72000 -0.78 |
148.50 | 144.10 | 147.93 | 1,367,738 |
| 31 Oct 23 |
148.50000 +0.04 |
151.49 | 146.70 | 149.11 | 1,439,849 |
| 30 Oct 23 |
148.46001 +5.96 |
149.85 | 144.00 | 145.78 | 2,394,598 |
| 27 Oct 23 |
142.50000 +7.79 |
143.58 | 133.53 | 133.91 | 1,995,487 |
| 26 Oct 23 |
134.71001 -0.40 |
135.97 | 133.00 | 133.50 | 619,155 |
| 25 Oct 23 |
135.11000 +0.13 |
137.69 | 131.80 | 135.99 | 1,280,241 |
| 24 Oct 23 |
134.98000 +1.68 |
137.97 | 132.24 | 134.11 | 1,384,978 |
| 23 Oct 23 |
133.30000 +4.21 |
135.27 | 129.68 | 130.10 | 1,327,438 |
| 20 Oct 23 |
129.09000 -3.96 |
133.48 | 128.00 | 131.40 | 1,336,985 |
| 19 Oct 23 |
133.05000 -1.87 |
135.50 | 132.20 | 133.86 | 893,527 |
| 18 Oct 23 |
134.92000 -2.03 |
139.00 | 134.77 | 137.02 | 767,071 |
| 17 Oct 23 |
136.95000 -0.01 |
137.30 | 134.56 | 136.50 | 772,675 |
| 16 Oct 23 |
136.96001 -2.82 |
142.62 | 135.95 | 139.60 | 1,146,477 |
| 13 Oct 23 |
139.78000 -2.55 |
141.30 | 138.62 | 138.78 | 1,289,094 |
| 12 Oct 23 |
142.33000 -0.11 |
143.86 | 139.60 | 143.48 | 1,651,423 |
| 11 Oct 23 |
142.44000 +5.77 |
145.18 | 136.60 | 136.68 | 2,243,183 |
| 10 Oct 23 |
136.67000 -2.20 |
139.35 | 136.55 | 138.40 | 802,662 |
| 09 Oct 23 |
138.87000 -2.38 |
139.98 | 135.00 | 136.01 | 1,503,630 |
| 28 Sep 23 |
141.25000 -0.81 |
142.50 | 140.16 | 142.08 | 937,738 |
| 27 Sep 23 |
142.06000 +3.46 |
144.00 | 137.57 | 137.57 | 1,897,293 |
| 26 Sep 23 |
138.60001 -1.81 |
141.12 | 137.50 | 139.43 | 1,383,384 |
| 25 Sep 23 |
140.41000 +5.31 |
143.50 | 134.30 | 134.40 | 2,547,711 |
| 22 Sep 23 |
135.10001 +0.30 |
136.87 | 131.51 | 135.55 | 1,758,838 |
| 21 Sep 23 |
134.80000 -4.10 |
136.45 | 133.45 | 136.45 | 1,805,668 |
| 20 Sep 23 |
138.89999 -5.92 |
143.30 | 138.00 | 142.00 | 2,981,946 |
| 19 Sep 23 |
144.82001 +2.02 |
145.88 | 141.46 | 143.14 | 2,401,043 |
| 18 Sep 23 |
142.80000 +4.91 |
144.04 | 135.60 | 136.00 | 3,628,132 |
| 15 Sep 23 |
137.89000 +6.16 |
138.50 | 131.30 | 131.98 | 2,960,628 |
| 14 Sep 23 |
131.73000 -2.28 |
133.47 | 130.24 | 133.00 | 1,403,355 |
| 13 Sep 23 |
134.00999 -2.20 |
136.20 | 132.60 | 135.61 | 1,365,354 |
| 12 Sep 23 |
136.21001 +0.85 |
137.78 | 134.50 | 136.00 | 2,223,526 |
| 11 Sep 23 |
135.36000 +8.93 |
138.99 | 125.48 | 125.48 | 4,177,461 |
| 08 Sep 23 |
126.43000 +0.68 |
127.50 | 123.00 | 123.00 | 1,022,643 |
| 07 Sep 23 |
125.75000 -2.55 |
128.26 | 124.63 | 128.26 | 1,465,419 |
| 06 Sep 23 |
128.30000 -2.81 |
130.28 | 127.50 | 130.28 | 1,196,694 |
| 05 Sep 23 |
131.11000 -0.59 |
132.33 | 130.20 | 131.60 | 922,297 |
| 04 Sep 23 |
131.70000 -0.19 |
133.39 | 130.55 | 132.48 | 1,503,632 |
| 01 Sep 23 |
131.89000 -1.11 |
133.63 | 130.51 | 132.79 | 1,158,712 |
| 31 Aug 23 |
133.00000 -4.52 |
136.88 | 132.80 | 136.88 | 2,008,028 |
| 30 Aug 23 |
137.52000 +2.90 |
138.96 | 134.00 | 134.62 | 2,472,348 |
| 29 Aug 23 |
134.62000 +8.59 |
135.73 | 124.69 | 126.20 | 3,918,844 |
| 28 Aug 23 |
126.03000 +2.13 |
135.98 | 126.00 | 135.00 | 2,418,085 |
| 25 Aug 23 |
123.90000 -2.89 |
127.24 | 123.55 | 124.88 | 2,363,355 |
| 24 Aug 23 |
126.79000 +7.89 |
128.38 | 120.38 | 123.00 | 3,217,781 |
| 23 Aug 23 |
118.90000 -0.10 |
119.91 | 117.68 | 118.50 | 988,351 |
| 22 Aug 23 |
119.00000 +0.00 |
120.40 | 116.40 | 119.70 | 1,218,615 |
| 21 Aug 23 |
119.00000 +1.05 |
119.60 | 116.80 | 117.95 | 1,106,399 |
| 18 Aug 23 |
117.95000 -2.11 |
120.30 | 117.68 | 120.00 | 1,261,400 |
| 17 Aug 23 |
120.06000 -2.37 |
120.60 | 117.35 | 120.00 | 1,960,382 |
| 16 Aug 23 |
122.43000 -3.75 |
125.30 | 122.01 | 123.94 | 1,600,340 |
| 15 Aug 23 |
126.18000 +3.32 |
126.35 | 122.00 | 123.50 | 2,174,101 |
| 14 Aug 23 |
122.86000 +2.36 |
123.36 | 119.70 | 120.50 | 1,521,404 |
| 11 Aug 23 |
120.50000 -0.97 |
122.77 | 120.32 | 121.22 | 1,270,293 |
| 10 Aug 23 |
121.47000 +0.77 |
123.48 | 120.00 | 121.28 | 1,588,890 |
| 09 Aug 23 |
120.70000 +2.76 |
124.29 | 117.70 | 118.83 | 3,266,769 |
| 08 Aug 23 |
117.94000 +0.93 |
119.36 | 114.36 | 117.21 | 2,543,766 |
| 07 Aug 23 |
117.01000 -8.89 |
124.49 | 116.78 | 124.06 | 3,812,069 |
| 04 Aug 23 |
125.90000 +3.21 |
128.50 | 124.53 | 126.14 | 3,010,655 |
| 03 Aug 23 |
122.69000 -1.80 |
123.89 | 116.63 | 118.50 | 2,902,543 |
| 02 Aug 23 |
124.49000 -2.71 |
127.10 | 122.05 | 126.23 | 2,471,256 |
| 01 Aug 23 |
127.20000 -3.63 |
131.18 | 126.18 | 128.89 | 2,226,572 |
| 31 Jul 23 |
130.83000 -3.07 |
138.93 | 127.51 | 136.30 | 4,193,296 |
| 28 Jul 23 |
133.89999 +7.26 |
134.50 | 126.15 | 126.64 | 3,400,420 |
| 27 Jul 23 |
126.64000 +4.90 |
127.00 | 121.80 | 122.89 | 2,332,196 |
| 26 Jul 23 |
121.74000 +3.59 |
123.40 | 117.61 | 118.48 | 1,976,689 |
| 25 Jul 23 |
118.15000 -0.86 |
120.70 | 117.30 | 119.13 | 1,447,001 |
| 24 Jul 23 |
119.01000 +0.49 |
122.88 | 119.00 | 120.38 | 1,821,327 |
| 21 Jul 23 |
118.52000 +1.04 |
121.59 | 117.60 | 121.00 | 1,235,161 |
| 20 Jul 23 |
117.48000 -0.48 |
120.20 | 117.30 | 118.00 | 686,889 |
| 19 Jul 23 |
117.96000 -0.80 |
118.88 | 116.85 | 118.21 | 882,161 |
| 18 Jul 23 |
118.76000 -0.14 |
121.01 | 118.12 | 119.31 | 759,350 |
| 17 Jul 23 |
118.90000 +0.43 |
119.90 | 116.80 | 117.60 | 813,787 |
| 14 Jul 23 |
118.47000 -0.98 |
121.87 | 117.30 | 121.00 | 1,507,586 |
| 13 Jul 23 |
119.45000 +3.18 |
122.50 | 117.69 | 117.72 | 2,456,986 |
| 12 Jul 23 |
116.27000 -3.98 |
120.88 | 112.20 | 117.70 | 3,575,102 |
| 11 Jul 23 |
120.25000 +1.12 |
121.38 | 118.72 | 120.34 | 1,058,251 |
| 10 Jul 23 |
119.13000 -1.54 |
121.34 | 117.58 | 121.10 | 1,160,154 |
| 07 Jul 23 |
120.67000 +0.67 |
121.60 | 118.15 | 119.40 | 1,837,510 |
| 06 Jul 23 |
120.00000 -2.44 |
124.30 | 119.27 | 122.04 | 2,452,907 |
| 05 Jul 23 |
122.44000 +0.52 |
124.46 | 116.50 | 120.96 | 4,368,217 |
| 04 Jul 23 |
121.92000 +10.35 |
125.19 | 110.82 | 111.60 | 5,879,309 |
| 03 Jul 23 |
111.57000 +2.46 |
113.36 | 108.01 | 108.85 | 1,878,420 |
| 30 Jun 23 |
109.11000 -0.55 |
110.46 | 108.40 | 109.82 | 1,226,666 |
| 29 Jun 23 |
109.66000 -0.64 |
111.88 | 109.05 | 110.31 | 1,284,990 |
| 28 Jun 23 |
110.30000 -1.30 |
112.50 | 108.44 | 110.98 | 1,266,676 |
| 27 Jun 23 |
111.60000 +0.33 |
111.88 | 109.28 | 110.70 | 1,622,153 |
| 26 Jun 23 |
111.27000 -0.08 |
113.77 | 108.03 | 109.00 | 1,782,489 |
| 21 Jun 23 |
111.35000 -4.66 |
115.45 | 111.00 | 114.50 | 3,183,925 |
| 20 Jun 23 |
116.01000 -0.99 |
118.05 | 115.68 | 116.78 | 1,725,350 |
| 19 Jun 23 |
117.00000 -0.42 |
118.28 | 114.74 | 117.43 | 2,160,820 |
| 16 Jun 23 |
117.42000 +5.12 |
120.99 | 117.10 | 118.10 | 5,908,454 |
| 15 Jun 23 |
112.30000 -18.38 |
129.50 | 111.19 | 129.50 | 10,608,240 |
| 14 Jun 23 |
130.67999 -1.44 |
133.37 | 130.50 | 132.54 | 1,066,984 |
| 13 Jun 23 |
132.12000 -2.70 |
134.66 | 131.27 | 133.70 | 1,482,591 |
| 12 Jun 23 |
134.82001 +3.88 |
135.46 | 128.21 | 129.60 | 2,997,336 |
| 09 Jun 23 |
130.94000 +0.59 |
131.77 | 129.01 | 129.05 | 2,782,666 |
| 08 Jun 23 |
130.35001 -2.37 |
132.99 | 128.18 | 132.92 | 2,571,211 |
| 07 Jun 23 |
132.72000 +3.06 |
134.44 | 131.01 | 133.52 | 2,151,475 |
| 06 Jun 23 |
129.66000 -5.67 |
135.00 | 129.11 | 135.00 | 2,535,583 |
| 05 Jun 23 |
135.33000 -3.06 |
138.99 | 132.00 | 138.99 | 1,722,958 |
| 02 Jun 23 |
138.39000 +0.60 |
139.59 | 134.57 | 138.60 | 1,372,149 |
| 01 Jun 23 |
137.78999 +0.82 |
139.35 | 136.25 | 137.00 | 1,855,268 |
| 31 May 23 |
136.97000 -6.08 |
142.99 | 136.31 | 142.69 | 2,189,283 |
| 30 May 23 |
143.05000 -1.80 |
146.29 | 140.51 | 144.66 | 1,611,656 |
| 29 May 23 |
144.85001 +0.72 |
150.88 | 143.84 | 146.55 | 1,346,798 |
| 26 May 23 |
144.13000 -1.19 |
144.97 | 143.08 | 143.35 | 577,038 |
| 25 May 23 |
145.32001 -0.89 |
147.00 | 143.21 | 145.53 | 736,754 |
| 24 May 23 |
146.21001 -1.10 |
148.90 | 144.00 | 146.29 | 778,281 |
| 23 May 23 |
147.31000 +0.11 |
151.20 | 147.00 | 148.50 | 1,165,846 |
| 22 May 23 |
147.20000 +4.20 |
148.60 | 143.88 | 143.99 | 1,136,065 |
| 19 May 23 |
143.00000 +0.49 |
146.50 | 141.10 | 141.99 | 1,287,849 |
| 18 May 23 |
142.50999 +0.35 |
144.40 | 141.70 | 142.03 | 1,079,664 |
| 17 May 23 |
142.16000 -8.02 |
150.89 | 141.95 | 149.44 | 2,192,518 |
| 16 May 23 |
150.17999 +1.30 |
154.08 | 149.50 | 150.59 | 1,480,397 |
| 15 May 23 |
148.88000 +0.43 |
149.68 | 145.63 | 148.45 | 778,454 |
| 12 May 23 |
148.45000 +1.05 |
149.99 | 147.01 | 148.20 | 1,018,488 |
| 11 May 23 |
147.39999 +0.28 |
153.51 | 146.88 | 148.50 | 1,396,968 |
| 10 May 23 |
147.12000 -0.37 |
148.63 | 146.01 | 147.76 | 886,718 |
| 09 May 23 |
147.49001 -8.01 |
155.51 | 147.38 | 155.51 | 2,473,175 |
| 08 May 23 |
155.50000 +0.93 |
156.33 | 150.00 | 154.88 | 1,728,274 |
| 05 May 23 |
154.57001 -8.48 |
159.00 | 153.00 | 159.00 | 1,800,205 |
| 04 May 23 |
163.05000 +3.40 |
165.28 | 159.65 | 161.70 | 1,818,086 |
| 28 Apr 23 |
159.64999 +3.49 |
165.00 | 156.92 | 158.44 | 2,126,887 |
| 27 Apr 23 |
156.16000 +4.58 |
159.00 | 149.81 | 151.00 | 2,489,718 |
| 26 Apr 23 |
151.58000 -3.42 |
157.80 | 150.50 | 154.50 | 1,570,762 |
| 25 Apr 23 |
155.00000 -3.45 |
159.30 | 152.01 | 158.72 | 1,931,579 |
| 24 Apr 23 |
158.45000 -3.35 |
163.14 | 157.40 | 161.36 | 1,969,884 |
| 21 Apr 23 |
161.80000 -1.53 |
166.57 | 159.51 | 163.93 | 2,446,264 |
| 20 Apr 23 |
163.33000 -0.90 |
167.49 | 162.00 | 163.98 | 2,101,640 |
| 19 Apr 23 |
164.23000 -1.12 |
167.60 | 163.21 | 165.14 | 1,601,042 |
| 18 Apr 23 |
165.35001 +0.65 |
166.39 | 163.01 | 165.50 | 1,713,910 |
| 17 Apr 23 |
164.70000 -0.30 |
167.33 | 160.81 | 163.33 | 3,150,210 |
| 14 Apr 23 |
165.00000 +4.93 |
170.49 | 160.92 | 161.50 | 4,073,211 |
| 13 Apr 23 |
160.07001 +6.12 |
163.77 | 153.00 | 155.87 | 3,382,114 |
| 12 Apr 23 |
153.95000 -2.05 |
160.50 | 153.08 | 159.96 | 2,578,560 |
| 11 Apr 23 |
156.00000 -2.60 |
159.50 | 154.26 | 156.00 | 3,509,863 |
| 10 Apr 23 |
158.60001 +4.02 |
164.88 | 151.61 | 154.49 | 4,418,412 |
| 07 Apr 23 |
154.58000 +18.60 |
157.50 | 141.99 | 141.99 | 5,363,366 |
| 06 Apr 23 |
135.98000 +7.09 |
136.40 | 127.69 | 127.70 | 2,325,532 |
| 04 Apr 23 |
128.89000 -2.61 |
131.49 | 126.16 | 131.47 | 2,162,924 |
| 03 Apr 23 |
131.50000 +0.69 |
131.69 | 129.32 | 129.32 | 1,078,573 |
| 31 Mar 23 |
130.81000 -0.17 |
131.98 | 129.15 | 130.30 | 1,168,964 |
| 30 Mar 23 |
130.98000 -0.93 |
132.32 | 128.11 | 131.58 | 1,381,113 |
| 29 Mar 23 |
131.91000 -0.24 |
132.88 | 129.08 | 131.80 | 1,307,910 |
| 28 Mar 23 |
132.14999 -2.04 |
134.98 | 132.00 | 134.98 | 1,489,915 |
| 27 Mar 23 |
134.19000 +0.16 |
134.75 | 132.36 | 133.51 | 1,805,942 |
| 24 Mar 23 |
134.03000 -1.51 |
136.58 | 133.33 | 136.58 | 1,563,278 |
| 23 Mar 23 |
135.53999 -3.28 |
137.55 | 134.67 | 136.90 | 1,539,354 |
| 22 Mar 23 |
138.82001 -3.10 |
143.50 | 137.70 | 141.92 | 897,425 |
| 21 Mar 23 |
141.92000 +5.44 |
144.97 | 137.06 | 137.06 | 1,634,214 |
| 20 Mar 23 |
136.48000 +0.87 |
138.18 | 133.91 | 136.50 | 1,678,947 |
| 17 Mar 23 |
135.61000 -4.99 |
142.00 | 135.61 | 142.00 | 1,856,970 |
| 16 Mar 23 |
140.60001 -8.87 |
149.67 | 139.55 | 149.67 | 2,060,426 |
| 15 Mar 23 |
149.47000 +0.76 |
152.00 | 146.13 | 147.01 | 2,124,949 |
| 14 Mar 23 |
148.71001 +12.20 |
149.30 | 138.05 | 138.05 | 2,985,832 |
| 13 Mar 23 |
136.50999 -1.54 |
138.87 | 134.55 | 136.34 | 1,351,441 |
| 10 Mar 23 |
138.05000 -3.35 |
139.86 | 136.85 | 138.00 | 1,471,696 |
| 09 Mar 23 |
141.39999 +1.70 |
141.88 | 139.58 | 140.49 | 631,412 |
| 08 Mar 23 |
139.70000 -5.14 |
143.50 | 139.57 | 143.50 | 1,909,646 |
| 07 Mar 23 |
144.84000 -1.86 |
148.24 | 144.80 | 146.70 | 1,409,723 |
| 06 Mar 23 |
146.70000 +4.00 |
147.38 | 142.01 | 143.23 | 1,768,039 |
| 03 Mar 23 |
142.70000 -0.90 |
145.51 | 141.30 | 145.51 | 1,299,440 |
| 02 Mar 23 |
143.60001 -1.36 |
146.00 | 142.47 | 146.00 | 1,766,256 |
| 01 Mar 23 |
144.96001 +4.42 |
145.25 | 137.96 | 141.20 | 2,824,620 |
| 28 Feb 23 |
140.53999 +7.81 |
143.41 | 133.22 | 134.00 | 4,177,808 |
| 27 Feb 23 |
132.73000 -3.48 |
136.21 | 132.52 | 134.29 | 1,441,696 |
| 24 Feb 23 |
136.21001 -0.92 |
138.50 | 135.60 | 137.13 | 922,200 |
| 23 Feb 23 |
137.13000 -1.82 |
139.66 | 136.11 | 138.01 | 919,423 |
| 22 Feb 23 |
138.95000 -0.04 |
140.60 | 138.17 | 138.17 | 839,651 |
| 21 Feb 23 |
138.99001 -3.01 |
142.40 | 138.10 | 142.38 | 2,017,328 |
| 20 Feb 23 |
142.00000 +1.00 |
142.10 | 138.76 | 140.26 | 1,693,226 |
| 17 Feb 23 |
141.00000 -3.00 |
144.61 | 140.80 | 144.00 | 1,191,757 |
| 16 Feb 23 |
144.00000 -2.10 |
147.30 | 142.58 | 145.13 | 2,298,058 |
| 15 Feb 23 |
146.10001 -3.99 |
149.02 | 145.40 | 149.02 | 1,580,442 |
| 14 Feb 23 |
150.09000 +0.92 |
150.90 | 148.15 | 149.15 | 1,154,517 |
| 13 Feb 23 |
149.17000 +1.92 |
150.57 | 147.40 | 147.40 | 1,528,452 |
| 10 Feb 23 |
147.25000 -5.05 |
153.00 | 146.24 | 152.18 | 2,077,442 |
| 09 Feb 23 |
152.30000 -0.82 |
153.53 | 149.63 | 152.93 | 1,458,860 |
| 08 Feb 23 |
153.12000 +0.81 |
155.35 | 151.50 | 152.45 | 940,133 |
| 07 Feb 23 |
152.31000 +0.51 |
155.50 | 149.55 | 149.55 | 1,438,326 |
| 06 Feb 23 |
151.80000 -6.82 |
157.99 | 148.02 | 157.99 | 2,192,213 |
| 03 Feb 23 |
158.62000 +4.61 |
159.24 | 152.28 | 154.01 | 1,767,322 |
| 02 Feb 23 |
154.00999 +2.82 |
156.50 | 149.48 | 149.48 | 2,207,866 |
| 01 Feb 23 |
151.19000 +2.45 |
151.88 | 146.70 | 149.09 | 1,755,317 |
| 31 Jan 23 |
148.74001 -5.26 |
154.21 | 148.50 | 154.00 | 1,867,243 |
| 30 Jan 23 |
154.00000 -6.54 |
156.58 | 152.80 | 153.00 | 1,666,583 |
| 20 Jan 23 |
160.53999 +0.03 |
165.90 | 158.60 | 162.60 | 1,951,127 |
| 19 Jan 23 |
160.50999 +5.51 |
162.61 | 153.50 | 154.17 | 2,495,029 |
| 18 Jan 23 |
155.00000 -1.20 |
156.00 | 151.88 | 155.52 | 1,463,872 |
| 17 Jan 23 |
156.20000 -1.05 |
160.50 | 155.77 | 157.72 | 1,541,264 |
| 16 Jan 23 |
157.25000 +2.75 |
160.50 | 155.00 | 155.02 | 2,366,453 |
| 13 Jan 23 |
154.50000 +7.99 |
155.00 | 148.34 | 148.34 | 2,636,044 |
| 12 Jan 23 |
146.50999 -2.04 |
148.50 | 145.70 | 148.00 | 1,295,958 |
| 11 Jan 23 |
148.55000 +3.70 |
149.91 | 144.55 | 145.12 | 1,706,452 |
| 10 Jan 23 |
144.85001 -0.54 |
145.89 | 143.23 | 143.31 | 824,718 |
| 09 Jan 23 |
145.39000 +2.73 |
145.80 | 142.18 | 143.13 | 1,031,254 |
| 06 Jan 23 |
142.66000 -2.14 |
146.00 | 142.08 | 146.00 | 1,067,317 |
| 05 Jan 23 |
144.80000 +2.18 |
148.60 | 144.05 | 145.00 | 1,706,055 |
| 04 Jan 23 |
142.62000 +6.31 |
143.35 | 136.00 | 136.50 | 2,320,533 |
| 03 Jan 23 |
136.31000 +3.86 |
137.32 | 131.00 | 132.00 | 1,159,949 |
| 30 Dec 22 |
132.45000 -1.60 |
136.05 | 132.32 | 136.05 | 745,494 |
| 29 Dec 22 |
134.05000 +1.74 |
134.96 | 130.43 | 131.18 | 763,320 |
| 28 Dec 22 |
132.31000 -0.10 |
134.82 | 131.32 | 132.00 | 803,617 |
| 27 Dec 22 |
132.41000 +0.29 |
134.05 | 129.29 | 131.35 | 969,149 |
| 26 Dec 22 |
132.12000 -5.76 |
137.00 | 131.95 | 137.00 | 1,085,238 |
| 23 Dec 22 |
137.88000 +8.79 |
139.91 | 132.01 | 133.00 | 2,608,639 |
| 22 Dec 22 |
129.09000 +0.78 |
130.54 | 128.00 | 129.81 | 915,837 |
| 21 Dec 22 |
128.31000 +5.19 |
129.50 | 124.88 | 125.29 | 1,621,768 |
| 20 Dec 22 |
123.12000 -0.88 |
124.70 | 123.01 | 123.23 | 694,346 |
| 19 Dec 22 |
124.00000 -3.85 |
127.75 | 123.00 | 127.01 | 1,064,781 |
| 16 Dec 22 |
127.85000 -0.36 |
128.56 | 127.14 | 127.85 | 612,350 |
| 15 Dec 22 |
128.21001 +3.39 |
129.37 | 124.63 | 124.82 | 1,363,604 |
| 14 Dec 22 |
124.82000 -0.90 |
126.66 | 124.50 | 125.25 | 908,149 |
| 13 Dec 22 |
125.72000 +0.84 |
127.96 | 124.69 | 125.72 | 974,774 |
| 12 Dec 22 |
124.88000 -1.65 |
126.98 | 123.88 | 125.01 | 958,713 |
| 09 Dec 22 |
126.53000 +4.02 |
127.18 | 122.10 | 124.07 | 1,851,869 |
| 08 Dec 22 |
122.51000 +3.01 |
124.68 | 120.50 | 121.56 | 1,771,752 |
| 07 Dec 22 |
119.50000 +1.28 |
121.25 | 117.19 | 117.19 | 1,279,639 |
| 06 Dec 22 |
118.22000 -7.02 |
122.79 | 117.65 | 122.79 | 2,716,006 |
| 05 Dec 22 |
125.24000 +1.48 |
125.40 | 123.00 | 124.69 | 1,051,164 |
| 02 Dec 22 |
123.76000 +1.34 |
126.21 | 122.01 | 122.01 | 1,171,046 |
| 01 Dec 22 |
122.42000 +1.99 |
124.70 | 121.88 | 123.40 | 1,586,089 |
| 30 Nov 22 |
120.43000 -1.69 |
122.30 | 118.72 | 121.20 | 1,371,461 |
| 29 Nov 22 |
122.12000 +3.66 |
122.76 | 118.05 | 119.25 | 1,983,563 |
| 28 Nov 22 |
118.46000 +1.14 |
119.67 | 116.30 | 116.44 | 1,785,951 |
| 25 Nov 22 |
117.32000 -1.41 |
120.18 | 116.91 | 118.40 | 1,178,458 |
| 24 Nov 22 |
118.73000 +1.43 |
122.22 | 118.03 | 118.90 | 2,205,613 |
| 23 Nov 22 |
117.30000 -2.90 |
121.46 | 116.18 | 117.81 | 2,964,484 |
| 22 Nov 22 |
120.20000 -7.01 |
126.71 | 119.66 | 125.69 | 3,241,387 |
| 21 Nov 22 |
127.21000 -0.88 |
128.98 | 126.38 | 127.60 | 1,567,387 |
| 18 Nov 22 |
128.09000 -2.02 |
131.65 | 127.50 | 129.20 | 1,587,049 |
| 17 Nov 22 |
130.11000 -2.19 |
132.77 | 127.01 | 131.08 | 2,515,910 |
| 16 Nov 22 |
132.30000 +0.35 |
133.99 | 130.48 | 133.00 | 1,844,917 |
| 15 Nov 22 |
131.95000 -6.45 |
137.00 | 131.00 | 137.00 | 2,998,028 |
| 14 Nov 22 |
138.39999 +5.09 |
139.35 | 130.18 | 135.90 | 2,661,157 |
| 11 Nov 22 |
133.31000 +1.66 |
139.98 | 133.00 | 135.96 | 3,285,726 |
| 10 Nov 22 |
131.64999 -1.40 |
133.97 | 128.13 | 128.98 | 2,028,804 |
| 09 Nov 22 |
133.05000 -0.21 |
135.78 | 130.20 | 133.00 | 1,466,900 |
| 08 Nov 22 |
133.25999 -1.82 |
136.50 | 132.01 | 135.18 | 1,809,805 |
| 07 Nov 22 |
135.08000 +3.49 |
135.58 | 130.46 | 130.80 | 2,260,974 |
| 04 Nov 22 |
131.59000 -1.59 |
134.58 | 130.50 | 133.20 | 2,031,613 |
| 03 Nov 22 |
133.17999 +6.36 |
133.96 | 126.51 | 128.20 | 2,993,045 |
| 02 Nov 22 |
126.82000 +2.82 |
130.09 | 121.13 | 121.13 | 2,972,474 |
| 01 Nov 22 |
124.00000 -1.81 |
129.47 | 120.07 | 126.00 | 3,791,075 |
| 31 Oct 22 |
125.81000 +6.71 |
126.26 | 119.11 | 120.00 | 2,759,336 |
| 28 Oct 22 |
119.10000 -0.57 |
122.39 | 117.96 | 118.08 | 2,252,331 |
| 27 Oct 22 |
119.67000 +1.77 |
122.55 | 117.59 | 120.98 | 2,541,322 |
| 26 Oct 22 |
117.90000 +4.18 |
119.52 | 113.28 | 113.79 | 2,563,372 |
| 25 Oct 22 |
113.72000 -0.01 |
114.71 | 109.31 | 114.05 | 2,708,861 |
| 24 Oct 22 |
113.73000 -4.43 |
119.95 | 113.47 | 118.44 | 2,255,010 |
| 21 Oct 22 |
118.16000 +6.16 |
120.53 | 112.19 | 112.48 | 3,424,619 |
| 20 Oct 22 |
112.00000 -1.95 |
114.39 | 108.00 | 109.00 | 3,340,171 |
| 19 Oct 22 |
113.95000 -2.63 |
115.30 | 112.00 | 113.97 | 3,206,305 |
| 18 Oct 22 |
116.58000 +12.48 |
117.63 | 106.34 | 106.70 | 7,241,336 |
| 17 Oct 22 |
104.10000 +2.90 |
107.00 | 100.66 | 101.30 | 3,604,560 |
| 14 Oct 22 |
101.20000 +5.51 |
101.78 | 95.11 | 96.00 | 4,390,178 |
| 13 Oct 22 |
95.69000 +11.39 |
97.50 | 92.22 | 93.28 | 3,812,385 |
| 12 Oct 22 |
84.30000 -0.44 |
84.37 | 82.26 | 84.01 | 1,152,700 |
| 11 Oct 22 |
84.74000 +0.41 |
85.56 | 83.78 | 84.12 | 547,727 |
| 10 Oct 22 |
84.33000 -1.55 |
86.45 | 84.26 | 85.99 | 693,020 |
| 30 Sep 22 |
85.88000 -2.26 |
87.68 | 85.05 | 87.24 | 971,401 |
| 29 Sep 22 |
88.14000 +1.11 |
90.27 | 87.58 | 88.88 | 741,476 |
| 28 Sep 22 |
87.03000 -1.87 |
90.25 | 87.00 | 88.78 | 713,357 |
| 27 Sep 22 |
88.90000 +1.76 |
89.00 | 85.00 | 85.50 | 1,177,650 |
| 26 Sep 22 |
87.14000 -1.10 |
89.20 | 86.80 | 87.58 | 532,732 |
| 23 Sep 22 |
88.24000 -1.64 |
89.40 | 88.18 | 89.00 | 660,827 |
| 22 Sep 22 |
89.88000 -2.15 |
91.42 | 89.50 | 90.98 | 928,118 |
| 21 Sep 22 |
92.03000 -0.46 |
92.51 | 90.90 | 92.00 | 384,816 |
| 20 Sep 22 |
92.49000 +1.63 |
93.39 | 91.50 | 91.63 | 485,051 |
| 19 Sep 22 |
90.86000 -4.38 |
95.60 | 90.20 | 95.00 | 1,183,866 |
| 16 Sep 22 |
95.24000 -0.57 |
97.45 | 95.09 | 96.84 | 776,761 |
| 15 Sep 22 |
95.81000 -1.75 |
96.90 | 94.88 | 96.82 | 1,510,811 |
| 14 Sep 22 |
97.56000 -2.64 |
98.50 | 97.38 | 98.50 | 1,111,156 |
| 13 Sep 22 |
100.20000 -1.02 |
101.96 | 99.91 | 101.90 | 914,263 |
| 09 Sep 22 |
101.22000 +3.08 |
101.60 | 98.71 | 98.88 | 1,075,592 |
| 08 Sep 22 |
98.14000 -0.37 |
99.18 | 98.00 | 98.98 | 545,710 |
| 07 Sep 22 |
98.51000 -0.30 |
99.06 | 97.81 | 98.02 | 623,693 |
| 06 Sep 22 |
98.81000 +0.62 |
99.02 | 97.90 | 98.58 | 557,694 |
| 05 Sep 22 |
98.19000 -1.90 |
100.55 | 97.60 | 99.51 | 1,058,598 |
| 02 Sep 22 |
100.09000 +0.19 |
101.18 | 99.66 | 100.20 | 528,224 |
| 01 Sep 22 |
99.90000 -0.40 |
102.27 | 99.50 | 100.50 | 944,756 |
| 31 Aug 22 |
100.30000 +1.10 |
101.80 | 98.71 | 98.81 | 1,186,559 |
| 30 Aug 22 |
99.20000 -3.05 |
100.70 | 98.80 | 100.05 | 1,437,743 |
| 29 Aug 22 |
102.25000 -1.16 |
103.40 | 101.62 | 102.14 | 774,216 |
| 26 Aug 22 |
103.41000 +2.56 |
104.20 | 100.51 | 101.00 | 1,695,156 |
| 25 Aug 22 |
100.85000 +1.48 |
100.89 | 98.60 | 100.43 | 1,364,534 |
| 24 Aug 22 |
99.37000 -2.23 |
102.31 | 99.25 | 102.18 | 1,719,783 |
| 23 Aug 22 |
101.60000 -2.46 |
104.30 | 101.32 | 103.85 | 1,473,995 |
| 22 Aug 22 |
104.06000 -0.46 |
105.13 | 103.83 | 104.12 | 698,717 |
| 19 Aug 22 |
104.52000 -2.68 |
107.59 | 104.50 | 106.63 | 1,147,067 |
| 18 Aug 22 |
107.20000 -1.72 |
107.58 | 106.62 | 107.30 | 838,611 |
| 17 Aug 22 |
108.92000 -1.76 |
109.58 | 108.32 | 108.80 | 920,043 |
| 16 Aug 22 |
110.68000 +0.40 |
113.03 | 110.30 | 111.00 | 996,647 |
| 15 Aug 22 |
110.28000 -2.52 |
112.00 | 109.00 | 111.60 | 1,020,289 |
| 12 Aug 22 |
112.80000 -0.05 |
114.50 | 112.22 | 113.61 | 1,097,651 |
| 11 Aug 22 |
112.85000 +1.15 |
113.22 | 111.46 | 112.00 | 1,078,108 |
| 10 Aug 22 |
111.70000 -4.93 |
116.38 | 111.49 | 115.31 | 1,715,772 |
| 09 Aug 22 |
116.63000 +0.38 |
117.46 | 114.24 | 117.03 | 2,206,457 |
| 08 Aug 22 |
116.25000 +4.20 |
117.30 | 111.88 | 111.90 | 4,064,759 |
| 05 Aug 22 |
112.05000 +12.10 |
113.20 | 105.10 | 105.10 | 6,288,486 |
| 04 Aug 22 |
99.95000 +2.00 |
100.99 | 98.52 | 98.68 | 893,108 |
| 03 Aug 22 |
97.95000 +2.09 |
100.50 | 96.40 | 96.50 | 1,274,881 |
| 02 Aug 22 |
95.86000 -3.64 |
98.90 | 95.20 | 98.55 | 1,755,263 |
| 01 Aug 22 |
99.50000 -0.80 |
100.94 | 99.40 | 100.00 | 1,113,283 |
| 29 Jul 22 |
100.30000 -1.99 |
102.40 | 100.03 | 102.40 | 1,148,344 |
| 28 Jul 22 |
102.29000 +0.19 |
103.18 | 101.52 | 102.10 | 711,885 |
| 27 Jul 22 |
102.10000 +0.72 |
102.30 | 100.90 | 101.38 | 771,955 |
| 26 Jul 22 |
101.38000 -4.44 |
106.30 | 100.45 | 105.90 | 2,658,065 |
| 25 Jul 22 |
105.82000 -2.15 |
106.82 | 105.19 | 105.90 | 873,658 |
| 22 Jul 22 |
107.97000 +1.25 |
108.59 | 106.28 | 107.20 | 1,432,051 |
| 21 Jul 22 |
106.72000 +0.02 |
108.20 | 106.70 | 107.78 | 1,056,394 |
| 20 Jul 22 |
106.70000 +3.12 |
106.85 | 104.55 | 104.55 | 1,389,539 |
| 19 Jul 22 |
103.58000 -3.12 |
105.98 | 103.26 | 105.98 | 1,098,339 |
| 18 Jul 22 |
106.70000 +1.67 |
107.17 | 102.30 | 104.50 | 1,537,960 |
| 15 Jul 22 |
105.03000 +1.01 |
106.12 | 102.43 | 103.00 | 2,088,880 |
| 14 Jul 22 |
104.02000 +1.17 |
104.15 | 99.60 | 101.01 | 2,504,152 |
| 13 Jul 22 |
102.85000 +0.67 |
103.76 | 102.01 | 102.66 | 903,489 |
| 12 Jul 22 |
102.18000 -2.90 |
104.78 | 101.40 | 104.11 | 1,239,815 |
| 11 Jul 22 |
105.08000 -1.74 |
107.77 | 104.28 | 106.42 | 1,489,278 |
| 08 Jul 22 |
106.82000 -0.97 |
110.26 | 106.78 | 110.24 | 1,639,088 |
| 07 Jul 22 |
107.79000 -4.30 |
111.00 | 107.32 | 109.01 | 2,868,759 |
| 06 Jul 22 |
112.09000 +4.49 |
117.80 | 111.67 | 114.00 | 6,125,126 |
| 05 Jul 22 |
107.60000 +0.30 |
108.90 | 104.90 | 108.00 | 2,287,649 |
| 04 Jul 22 |
107.30000 +7.00 |
108.28 | 100.30 | 102.00 | 2,846,556 |
| 01 Jul 22 |
100.30000 +0.97 |
102.00 | 99.04 | 99.85 | 1,132,467 |
| 30 Jun 22 |
99.33000 -0.73 |
100.99 | 99.00 | 99.60 | 1,331,699 |
| 29 Jun 22 |
100.06000 -0.90 |
101.47 | 99.32 | 99.93 | 1,314,055 |
| 28 Jun 22 |
100.96000 -2.04 |
102.45 | 99.78 | 102.00 | 1,708,966 |
| 27 Jun 22 |
103.00000 +0.82 |
107.20 | 102.20 | 105.69 | 3,310,007 |
| 24 Jun 22 |
102.18000 +4.95 |
102.66 | 96.51 | 97.23 | 2,839,153 |
| 23 Jun 22 |
97.23000 +1.35 |
97.80 | 95.78 | 96.60 | 1,225,970 |
| 22 Jun 22 |
95.88000 -1.26 |
100.97 | 95.31 | 99.99 | 2,565,583 |
| 21 Jun 22 |
97.14000 +3.06 |
98.35 | 93.30 | 94.15 | 3,070,792 |
| 20 Jun 22 |
94.08000 +0.09 |
94.88 | 92.84 | 93.00 | 1,608,235 |
| 17 Jun 22 |
93.99000 +2.31 |
94.27 | 91.00 | 91.28 | 2,192,313 |
| 16 Jun 22 |
91.68000 +0.42 |
92.60 | 91.26 | 92.03 | 1,794,670 |
| 15 Jun 22 |
91.26000 -0.76 |
93.66 | 90.56 | 91.50 | 3,320,915 |
| 14 Jun 22 |
92.02000 -4.09 |
93.74 | 89.86 | 93.18 | 2,756,684 |
| 13 Jun 22 |
96.11000 -1.79 |
97.78 | 95.55 | 96.50 | 1,225,174 |
| 10 Jun 22 |
97.90000 -1.30 |
98.99 | 96.77 | 97.15 | 1,533,607 |
| 09 Jun 22 |
99.20000 -4.98 |
102.70 | 98.60 | 101.51 | 2,759,717 |
| 08 Jun 22 |
104.18000 +9.22 |
104.18 | 98.08 | 98.20 | 4,585,919 |
| 07 Jun 22 |
94.96000 +0.04 |
95.38 | 92.89 | 93.50 | 1,703,903 |
| 06 Jun 22 |
94.92000 +4.02 |
96.50 | 91.21 | 91.80 | 2,362,388 |
| 02 Jun 22 |
90.90000 +2.80 |
92.00 | 88.14 | 88.14 | 1,885,630 |
| 01 Jun 22 |
88.10000 -0.80 |
89.49 | 87.00 | 88.46 | 1,167,448 |
| 31 May 22 |
88.90000 +3.33 |
89.60 | 84.91 | 86.48 | 1,687,398 |
| 30 May 22 |
85.57000 +1.03 |
85.84 | 84.61 | 84.61 | 855,169 |
| 27 May 22 |
84.54000 +0.91 |
85.69 | 84.00 | 84.92 | 787,252 |
| 26 May 22 |
83.63000 -0.59 |
84.80 | 83.08 | 84.50 | 621,589 |
| 25 May 22 |
84.22000 +0.34 |
84.22 | 82.50 | 82.56 | 1,079,176 |
| 24 May 22 |
83.88000 -3.43 |
87.21 | 83.86 | 87.12 | 1,143,789 |
| 23 May 22 |
87.31000 +0.32 |
87.63 | 86.61 | 86.78 | 912,516 |
| 20 May 22 |
86.99000 +2.64 |
87.23 | 84.32 | 84.35 | 1,404,938 |
| 19 May 22 |
84.35000 -0.60 |
84.40 | 82.56 | 82.99 | 771,171 |
| 18 May 22 |
84.95000 +0.20 |
86.36 | 84.82 | 85.88 | 1,097,435 |
| 17 May 22 |
84.75000 +0.79 |
84.85 | 83.39 | 84.07 | 992,544 |
| 16 May 22 |
83.96000 -1.25 |
85.79 | 83.29 | 85.50 | 1,124,782 |
| 13 May 22 |
85.21000 +1.75 |
86.68 | 84.90 | 86.01 | 2,078,392 |
| 12 May 22 |
83.46000 -6.28 |
85.03 | 82.25 | 84.85 | 3,966,516 |
| 11 May 22 |
89.74000 +1.78 |
92.56 | 89.00 | 89.09 | 1,630,530 |
| 10 May 22 |
87.96000 -2.17 |
88.49 | 85.01 | 85.97 | 1,421,540 |
| 09 May 22 |
90.13000 -1.54 |
91.23 | 88.93 | 89.97 | 508,143 |
| 06 May 22 |
91.67000 -0.17 |
92.69 | 89.31 | 89.64 | 589,267 |
| 05 May 22 |
91.84000 -0.16 |
92.50 | 89.90 | 90.48 | 726,536 |
| 29 Apr 22 |
92.00000 +2.80 |
92.77 | 87.01 | 88.53 | 1,049,162 |
| 28 Apr 22 |
89.20000 +2.78 |
89.66 | 86.10 | 87.00 | 1,328,526 |
| 27 Apr 22 |
86.42000 -0.08 |
87.20 | 82.00 | 83.90 | 1,258,816 |
| 26 Apr 22 |
86.50000 +0.49 |
89.45 | 86.01 | 86.30 | 1,074,298 |
| 25 Apr 22 |
86.01000 -7.10 |
92.14 | 86.00 | 92.14 | 1,246,694 |
| 22 Apr 22 |
93.11000 -1.34 |
94.00 | 92.38 | 93.97 | 615,275 |
| 21 Apr 22 |
94.45000 -2.53 |
96.99 | 94.31 | 96.68 | 776,623 |
| 20 Apr 22 |
96.98000 -0.22 |
98.06 | 96.82 | 97.75 | 519,514 |
| 19 Apr 22 |
97.20000 -3.17 |
98.14 | 97.00 | 98.00 | 992,717 |
| 18 Apr 22 |
100.37000 +1.33 |
100.45 | 97.65 | 99.69 | 558,636 |
| 15 Apr 22 |
99.04000 -0.87 |
99.97 | 98.02 | 99.70 | 637,984 |
| 14 Apr 22 |
99.91000 +0.42 |
100.66 | 99.67 | 100.48 | 707,111 |
| 13 Apr 22 |
99.49000 -2.99 |
101.40 | 99.12 | 101.37 | 837,223 |
| 12 Apr 22 |
102.48000 +0.85 |
102.68 | 100.01 | 101.66 | 846,559 |
| 11 Apr 22 |
101.63000 -6.97 |
106.55 | 101.45 | 106.52 | 1,305,167 |
| 08 Apr 22 |
108.60000 -2.57 |
111.27 | 108.18 | 110.78 | 837,994 |
| 07 Apr 22 |
111.17000 +1.28 |
112.99 | 109.70 | 110.30 | 1,488,377 |
| 06 Apr 22 |
109.89000 +2.63 |
110.80 | 108.52 | 109.89 | 1,407,504 |
| 01 Apr 22 |
107.26000 -1.60 |
107.94 | 105.58 | 106.26 | 1,068,548 |
| 31 Mar 22 |
108.86000 -1.31 |
109.98 | 108.11 | 108.74 | 1,184,606 |
| 30 Mar 22 |
110.17000 +5.05 |
110.18 | 107.07 | 107.58 | 1,973,010 |
| 29 Mar 22 |
105.12000 +2.03 |
106.37 | 103.99 | 104.28 | 1,365,236 |
| 28 Mar 22 |
103.09000 -1.22 |
104.77 | 102.60 | 103.81 | 923,424 |
| 25 Mar 22 |
104.31000 -3.35 |
109.88 | 104.31 | 109.65 | 1,694,035 |
| 24 Mar 22 |
107.66000 +2.56 |
108.18 | 104.03 | 105.01 | 2,251,958 |
| 23 Mar 22 |
105.10000 +1.46 |
106.16 | 103.51 | 104.35 | 1,525,829 |
| 22 Mar 22 |
103.64000 -1.61 |
104.71 | 103.02 | 104.02 | 1,218,093 |
| 21 Mar 22 |
105.25000 +0.15 |
106.48 | 104.50 | 105.20 | 1,319,073 |
| 18 Mar 22 |
105.10000 +2.00 |
105.90 | 103.50 | 103.99 | 1,669,218 |
| 17 Mar 22 |
103.10000 +2.77 |
107.00 | 103.09 | 106.20 | 2,824,209 |
| 16 Mar 22 |
100.33000 +3.14 |
100.74 | 94.30 | 98.58 | 2,431,657 |
| 15 Mar 22 |
97.19000 -4.64 |
101.11 | 96.81 | 98.80 | 2,462,545 |
| 14 Mar 22 |
101.83000 -7.48 |
105.88 | 101.57 | 104.99 | 2,662,971 |
| 11 Mar 22 |
109.31000 -4.69 |
109.66 | 104.61 | 108.00 | 4,049,578 |
| 10 Mar 22 |
114.00000 +4.29 |
114.69 | 112.63 | 112.80 | 1,654,741 |
| 09 Mar 22 |
109.71000 -2.82 |
113.88 | 106.19 | 113.75 | 1,677,084 |
| 08 Mar 22 |
112.53000 -1.97 |
115.48 | 111.92 | 114.90 | 1,325,129 |
| 07 Mar 22 |
114.50000 -1.68 |
115.98 | 113.02 | 114.99 | 1,950,837 |
| 04 Mar 22 |
116.18000 -7.68 |
117.77 | 114.00 | 114.78 | 3,741,427 |
| 03 Mar 22 |
123.86000 -2.09 |
125.99 | 123.83 | 125.99 | 1,135,895 |
| 02 Mar 22 |
125.95000 +1.06 |
126.09 | 123.61 | 124.40 | 1,595,108 |
| 01 Mar 22 |
124.89000 +3.34 |
125.29 | 122.50 | 122.50 | 1,973,328 |
| 28 Feb 22 |
121.55000 -2.03 |
123.21 | 121.00 | 121.69 | 1,474,200 |
| 25 Feb 22 |
123.58000 +5.55 |
124.94 | 121.50 | 121.98 | 2,915,252 |
| 24 Feb 22 |
118.03000 -3.06 |
122.30 | 117.50 | 119.00 | 3,287,510 |
| 23 Feb 22 |
121.09000 +6.44 |
122.22 | 114.89 | 115.00 | 3,168,607 |
| 22 Feb 22 |
114.65000 -3.15 |
116.31 | 114.11 | 116.00 | 1,423,176 |
| 21 Feb 22 |
117.80000 +1.60 |
118.43 | 116.88 | 117.00 | 1,253,405 |
| 18 Feb 22 |
116.20000 -1.80 |
116.45 | 114.60 | 115.01 | 1,501,430 |
| 17 Feb 22 |
118.00000 -1.20 |
119.78 | 117.72 | 118.54 | 1,110,486 |
| 16 Feb 22 |
119.20000 +1.37 |
120.93 | 119.01 | 119.94 | 1,569,536 |
| 15 Feb 22 |
117.83000 +4.25 |
120.20 | 114.57 | 114.57 | 2,273,566 |
| 14 Feb 22 |
113.58000 -1.15 |
113.90 | 111.12 | 112.05 | 1,276,341 |
| 11 Feb 22 |
114.73000 -3.63 |
117.97 | 114.70 | 117.30 | 1,168,926 |
| 10 Feb 22 |
118.36000 +1.89 |
119.74 | 117.17 | 117.81 | 2,040,512 |
| 09 Feb 22 |
116.47000 +0.47 |
116.78 | 114.70 | 115.00 | 1,328,744 |
| 08 Feb 22 |
116.00000 -0.95 |
116.11 | 113.85 | 115.53 | 1,267,815 |
| 07 Feb 22 |
116.95000 +4.22 |
118.94 | 116.79 | 118.20 | 2,168,415 |
| 28 Jan 22 |
112.73000 -5.28 |
114.37 | 112.04 | 113.00 | 2,709,115 |
| 27 Jan 22 |
118.01000 -5.96 |
123.10 | 118.00 | 123.10 | 2,688,604 |
| 26 Jan 22 |
123.97000 -4.11 |
127.38 | 123.10 | 127.08 | 2,196,999 |
| 25 Jan 22 |
128.08000 -4.40 |
132.20 | 127.79 | 132.00 | 2,248,017 |
| 24 Jan 22 |
132.48000 -0.60 |
133.49 | 132.48 | 132.81 | 1,187,418 |
| 21 Jan 22 |
133.08000 +0.28 |
135.45 | 133.08 | 135.08 | 1,691,626 |
| 20 Jan 22 |
132.80000 +0.32 |
134.42 | 132.51 | 133.28 | 1,347,441 |
| 19 Jan 22 |
132.48000 -0.75 |
133.60 | 131.90 | 133.23 | 1,408,646 |
| 18 Jan 22 |
133.23000 -1.08 |
134.70 | 132.61 | 134.02 | 1,596,229 |
| 17 Jan 22 |
134.31000 +1.19 |
134.95 | 131.80 | 132.00 | 1,822,494 |
| 14 Jan 22 |
133.12000 -1.49 |
134.44 | 131.00 | 132.20 | 2,568,121 |
| 13 Jan 22 |
134.61000 -0.29 |
136.90 | 134.56 | 135.79 | 2,165,498 |
| 12 Jan 22 |
134.89999 -0.22 |
136.49 | 134.38 | 135.25 | 1,685,506 |
| 11 Jan 22 |
135.12000 +0.59 |
137.18 | 134.88 | 136.00 | 1,982,722 |
| 10 Jan 22 |
134.53000 +1.53 |
135.87 | 132.20 | 133.80 | 2,165,181 |
| 07 Jan 22 |
133.00000 +0.40 |
135.50 | 132.99 | 132.99 | 2,478,768 |
| 06 Jan 22 |
132.60001 -3.60 |
132.82 | 130.20 | 130.66 | 3,179,723 |
| 05 Jan 22 |
136.20000 -5.77 |
139.90 | 136.00 | 139.90 | 4,939,543 |
| 04 Jan 22 |
141.97000 -2.54 |
144.49 | 141.81 | 143.77 | 3,379,331 |
| 31 Dec 21 |
144.50999 +2.63 |
146.57 | 144.00 | 144.00 | 3,623,952 |
| 30 Dec 21 |
141.88000 -2.22 |
143.33 | 141.51 | 142.96 | 3,097,902 |
| 29 Dec 21 |
144.10001 -0.45 |
147.00 | 144.10 | 145.10 | 2,532,024 |
| 28 Dec 21 |
144.55000 -1.91 |
146.80 | 143.41 | 146.46 | 3,420,713 |
| 27 Dec 21 |
146.46001 +0.46 |
147.87 | 145.50 | 146.00 | 2,421,230 |
| 24 Dec 21 |
146.00000 -7.97 |
152.97 | 146.00 | 152.97 | 6,639,696 |
| 23 Dec 21 |
153.97000 -3.88 |
157.80 | 153.61 | 157.01 | 4,871,340 |
| 22 Dec 21 |
157.85001 +0.79 |
159.45 | 156.00 | 158.00 | 4,048,105 |
| 21 Dec 21 |
157.06000 +1.39 |
158.76 | 155.89 | 157.98 | 3,950,798 |
| 20 Dec 21 |
155.67000 -6.33 |
162.60 | 155.52 | 161.58 | 7,221,636 |
| 17 Dec 21 |
162.00000 +1.00 |
164.95 | 160.30 | 164.00 | 7,294,762 |
| 16 Dec 21 |
161.00000 +0.02 |
163.80 | 156.20 | 157.56 | 15,379,175 |
| 15 Dec 21 |
160.98000 +0.00 |
176.96 | 155.02 | 176.96 | 31,835,376 |