(March 14, 2024)
52-Week Low
(February 13, 2025)
52-Week High
(February 13, 2025)
All-Time High
(March 12, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-09-12 | 102.00 | 103.98 | 100.00 | 103.05 | 617793 |
| 2023-09-13 | 104.50 | 104.50 | 100.00 | 101.00 | 1733567 |
| 2023-09-14 | 101.06 | 102.98 | 100.08 | 100.76 | 1160691 |
| 2023-09-15 | 101.28 | 102.30 | 98.65 | 100.11 | 2453515 |
| 2023-09-18 | 100.51 | 104.46 | 100.50 | 104.13 | 1226948 |
| 2023-09-19 | 103.96 | 106.16 | 102.98 | 105.50 | 1280008 |
| 2023-09-20 | 105.71 | 105.94 | 104.24 | 100.87 | 812525 |
| 2023-09-21 | 96.16 | 96.16 | 84.83 | 85.97 | 5660193 |
| 2023-09-22 | 86.43 | 86.94 | 83.08 | 83.79 | 1932891 |
| 2023-09-25 | 83.43 | 83.87 | 81.75 | 82.17 | 1315499 |
| 2023-09-26 | 81.49 | 82.05 | 80.43 | 81.06 | 1325208 |
| 2023-09-27 | 81.33 | 82.06 | 80.54 | 80.82 | 1254620 |
| 2023-09-28 | 80.71 | 82.53 | 80.43 | 82.47 | 1091572 |
| 2023-09-29 | 82.53 | 84.95 | 82.33 | 84.06 | 1225368 |
| 2023-10-02 | 84.35 | 85.27 | 82.87 | 85.00 | 1166736 |
| 2023-10-03 | 84.50 | 85.58 | 84.10 | 84.49 | 1025517 |
| 2023-10-04 | 84.23 | 84.23 | 82.04 | 83.43 | 977278 |
| 2023-10-05 | 83.37 | 85.10 | 82.02 | 82.17 | 661801 |
| 2023-10-06 | 81.99 | 82.71 | 80.95 | 81.99 | 570515 |
| 2023-10-09 | 81.42 | 83.50 | 81.42 | 82.92 | 464118 |
| 2023-10-10 | 82.96 | 83.25 | 82.02 | 82.06 | 445263 |
| 2023-10-11 | 81.99 | 81.99 | 79.13 | 80.23 | 1813012 |
| 2023-10-12 | 80.09 | 80.78 | 79.41 | 79.93 | 855336 |
| 2023-10-13 | 80.72 | 80.74 | 77.61 | 77.63 | 1330345 |
| 2023-10-16 | 78.23 | 80.75 | 78.23 | 80.30 | 1014110 |
| 2023-10-17 | 79.60 | 80.91 | 79.34 | 79.87 | 1122222 |
| 2023-10-18 | 79.00 | 80.05 | 76.82 | 76.87 | 573086 |
| 2023-10-19 | 76.74 | 78.00 | 76.31 | 76.57 | 1474445 |
| 2023-10-20 | 76.60 | 78.04 | 76.31 | 77.97 | 702021 |
| 2023-10-23 | 77.20 | 79.73 | 77.07 | 78.84 | 715307 |
| 2023-10-24 | 79.77 | 80.53 | 78.47 | 80.50 | 1121440 |
| 2023-10-25 | 78.73 | 80.15 | 78.01 | 78.64 | 471426 |
| 2023-10-26 | 79.17 | 82.50 | 78.62 | 81.11 | 1454251 |
| 2023-10-27 | 82.54 | 85.40 | 81.31 | 81.97 | 912065 |
| 2023-10-30 | 82.42 | 83.51 | 81.55 | 82.91 | 548318 |
| 2023-10-31 | 82.82 | 83.17 | 81.50 | 81.98 | 652372 |
| 2023-11-01 | 82.04 | 83.00 | 81.42 | 82.39 | 642633 |
| 2023-11-02 | 83.11 | 84.29 | 82.34 | 83.46 | 484000 |
| 2023-11-03 | 84.98 | 85.45 | 83.93 | 84.93 | 641803 |
| 2023-11-06 | 85.61 | 85.61 | 84.03 | 84.61 | 955879 |
| 2023-11-07 | 84.41 | 86.55 | 84.06 | 85.66 | 958957 |
| 2023-11-08 | 86.68 | 87.67 | 84.27 | 84.60 | 1182474 |
| 2023-11-09 | 85.55 | 86.10 | 84.63 | 84.90 | 938140 |
| 2023-11-10 | 77.24 | 79.78 | 77.00 | 79.26 | 7239153 |
| 2023-11-13 | 78.78 | 80.35 | 78.38 | 79.97 | 4245022 |
| 2023-11-14 | 81.00 | 81.00 | 79.04 | 79.90 | 1848129 |
| 2023-11-15 | 79.30 | 79.39 | 76.26 | 78.05 | 2742535 |
| 2023-11-16 | 78.04 | 78.52 | 77.55 | 78.12 | 1360836 |
| 2023-11-17 | 78.29 | 78.60 | 77.10 | 78.32 | 877672 |
| 2023-11-20 | 78.35 | 78.98 | 76.50 | 77.86 | 1366898 |
| 2023-11-21 | 77.87 | 78.54 | 77.50 | 78.31 | 1059607 |
| 2023-11-22 | 78.19 | 79.54 | 77.89 | 78.46 | 912128 |
| 2023-11-24 | 78.10 | 79.25 | 77.50 | 78.50 | 409111 |
| 2023-11-27 | 78.27 | 79.26 | 78.08 | 79.23 | 2219945 |
| 2023-11-28 | 79.23 | 79.23 | 77.59 | 78.18 | 923244 |
| 2023-11-29 | 78.00 | 78.56 | 76.62 | 77.68 | 1064492 |
| 2023-11-30 | 77.41 | 77.89 | 76.27 | 77.33 | 1397970 |
| 2023-12-01 | 77.06 | 78.25 | 76.39 | 78.24 | 769476 |
| 2023-12-04 | 78.23 | 78.23 | 75.44 | 75.50 | 1217068 |
| 2023-12-05 | 75.35 | 75.36 | 73.43 | 73.95 | 1962989 |
| 2023-12-06 | 74.22 | 74.76 | 73.16 | 73.17 | 1100488 |
| 2023-12-07 | 73.43 | 73.62 | 72.34 | 72.80 | 1075833 |
| 2023-12-08 | 72.46 | 73.98 | 72.34 | 73.77 | 1035208 |
| 2023-12-11 | 73.77 | 74.10 | 72.87 | 73.30 | 1104314 |
| 2023-12-12 | 73.46 | 74.73 | 72.63 | 73.82 | 1023067 |
| 2023-12-13 | 73.72 | 73.83 | 72.34 | 73.63 | 1328008 |
| 2023-12-14 | 74.59 | 75.30 | 74.25 | 75.13 | 1800332 |
| 2023-12-15 | 75.01 | 76.17 | 74.56 | 75.99 | 2639285 |
| 2023-12-18 | 76.30 | 77.60 | 75.63 | 76.69 | 1152375 |
| 2023-12-19 | 75.80 | 79.44 | 75.78 | 79.03 | 2130346 |
| 2023-12-20 | 78.70 | 79.78 | 77.64 | 77.66 | 961460 |
| 2023-12-21 | 77.95 | 79.22 | 77.49 | 79.02 | 701090 |
| 2023-12-22 | 79.58 | 79.79 | 78.51 | 78.84 | 656419 |
| 2023-12-26 | 78.76 | 80.02 | 78.60 | 79.72 | 1361081 |
| 2023-12-27 | 79.90 | 81.00 | 79.90 | 80.99 | 735349 |
| 2023-12-28 | 81.03 | 81.85 | 80.79 | 81.44 | 1016419 |
| 2023-12-29 | 81.18 | 81.83 | 80.09 | 81.58 | 927775 |
| 2024-01-02 | 81.02 | 81.50 | 79.86 | 80.34 | 768383 |
| 2024-01-03 | 79.93 | 80.27 | 78.94 | 79.38 | 1019770 |
| 2024-01-04 | 79.77 | 80.00 | 78.55 | 78.87 | 738391 |
| 2024-01-05 | 78.70 | 79.34 | 78.08 | 78.63 | 1070493 |
| 2024-01-08 | 79.05 | 80.25 | 78.46 | 80.08 | 1249933 |
| 2024-01-09 | 80.04 | 80.52 | 79.47 | 80.25 | 650130 |
| 2024-01-10 | 80.42 | 80.76 | 79.86 | 80.52 | 563479 |
| 2024-01-11 | 80.80 | 81.79 | 80.00 | 81.60 | 831742 |
| 2024-01-12 | 81.50 | 81.62 | 76.94 | 77.12 | 1687385 |
| 2024-01-16 | 77.09 | 77.66 | 75.96 | 76.93 | 1385977 |
| 2024-01-17 | 76.28 | 77.44 | 76.22 | 76.32 | 663285 |
| 2024-01-18 | 77.12 | 77.16 | 75.35 | 75.84 | 947475 |
| 2024-01-19 | 76.20 | 78.08 | 76.04 | 77.55 | 1056889 |
| 2024-01-22 | 77.96 | 79.14 | 77.40 | 77.41 | 878503 |
| 2024-01-23 | 95.44 | 95.92 | 86.75 | 89.63 | 11818029 |
| 2024-01-24 | 89.57 | 90.26 | 87.22 | 87.91 | 2702547 |
| 2024-01-25 | 88.47 | 89.50 | 86.79 | 87.51 | 1833365 |
| 2024-01-26 | 87.76 | 87.77 | 85.76 | 86.54 | 1341818 |
| 2024-01-29 | 85.00 | 85.34 | 82.46 | 82.73 | 2950832 |
| 2024-01-30 | 82.40 | 85.97 | 82.40 | 85.00 | 1938335 |
| 2024-01-31 | 85.24 | 85.50 | 83.43 | 83.69 | 970674 |
| 2024-02-01 | 84.47 | 85.79 | 83.79 | 85.56 | 989416 |
| 2024-02-02 | 85.97 | 85.97 | 83.70 | 85.09 | 855678 |
| 2024-02-05 | 84.86 | 85.89 | 84.29 | 85.55 | 1003151 |
| 2024-02-06 | 86.93 | 87.84 | 86.00 | 87.17 | 1183754 |
| 2024-02-07 | 86.46 | 88.02 | 85.83 | 87.30 | 1291000 |
| 2024-02-08 | 87.62 | 87.64 | 85.44 | 85.93 | 933739 |
| 2024-02-09 | 86.01 | 86.52 | 85.73 | 86.13 | 850685 |
| 2024-02-12 | 87.69 | 87.83 | 86.71 | 87.08 | 694981 |
| 2024-02-13 | 86.65 | 88.32 | 86.02 | 87.50 | 1460240 |
| 2024-02-14 | 87.10 | 87.90 | 86.20 | 87.56 | 851520 |
| 2024-02-15 | 87.82 | 88.58 | 86.61 | 87.00 | 1501755 |
| 2024-02-16 | 86.63 | 87.02 | 85.63 | 85.63 | 1023510 |
| 2024-02-20 | 85.71 | 86.95 | 85.50 | 85.76 | 921893 |
| 2024-02-21 | 85.65 | 85.84 | 84.38 | 85.57 | 1413409 |
| 2024-02-22 | 85.61 | 86.29 | 85.29 | 86.15 | 876415 |
| 2024-02-23 | 86.57 | 86.80 | 85.30 | 85.81 | 858932 |
| 2024-02-26 | 86.28 | 86.40 | 84.42 | 84.46 | 1173281 |
| 2024-02-27 | 84.46 | 86.64 | 83.93 | 86.30 | 1002811 |
| 2024-02-28 | 83.25 | 86.74 | 82.90 | 82.93 | 2118693 |
| 2024-02-29 | 82.41 | 85.17 | 82.36 | 83.73 | 1135936 |
| 2024-03-01 | 83.71 | 83.91 | 81.78 | 82.31 | 1108636 |
| 2024-03-04 | 82.34 | 83.22 | 81.07 | 81.67 | 733756 |
| 2024-03-05 | 78.85 | 81.54 | 78.69 | 80.58 | 3632044 |
| 2024-03-06 | 81.00 | 81.30 | 78.93 | 79.29 | 1441052 |
| 2024-03-07 | 81.25 | 81.83 | 80.47 | 80.61 | 1282791 |
| 2024-03-08 | 80.24 | 81.82 | 80.00 | 81.39 | 843615 |
| 2024-03-11 | 81.86 | 81.86 | 80.41 | 81.30 | 1180817 |
| 2024-03-12 | 80.50 | 81.44 | 80.22 | 81.28 | 903059 |
| 2024-03-13 | 81.30 | 81.58 | 80.11 | 80.77 | 1834258 |
| 2024-03-14 | 81.08 | 81.43 | 79.32 | 79.70 | 1196916 |
| 2024-03-15 | 80.31 | 80.86 | 79.44 | 79.79 | 1413304 |
| 2024-03-18 | 79.80 | 81.67 | 79.65 | 80.81 | 1339259 |
| 2024-03-19 | 81.05 | 81.71 | 80.03 | 81.02 | 1035279 |
| 2024-03-20 | 81.15 | 87.50 | 80.89 | 87.37 | 4944530 |
| 2024-03-21 | 87.00 | 87.42 | 85.45 | 86.42 | 1596287 |
| 2024-03-22 | 86.30 | 87.50 | 86.04 | 86.63 | 1119365 |
| 2024-03-25 | 86.80 | 87.19 | 84.88 | 85.81 | 1526182 |
| 2024-03-26 | 86.03 | 86.44 | 85.22 | 86.23 | 747110 |
| 2024-03-27 | 86.67 | 86.78 | 85.56 | 86.39 | 784563 |
| 2024-03-28 | 86.70 | 87.33 | 85.93 | 86.41 | 736118 |
| 2024-04-01 | 87.20 | 87.53 | 85.77 | 86.18 | 884812 |
| 2024-04-02 | 86.16 | 91.14 | 85.01 | 90.63 | 4010338 |
| 2024-04-03 | 89.51 | 92.72 | 89.10 | 92.62 | 3322695 |
| 2024-04-04 | 92.74 | 93.75 | 91.72 | 91.79 | 1097792 |
| 2024-04-05 | 92.22 | 93.01 | 91.38 | 92.51 | 789595 |
| 2024-04-08 | 93.50 | 96.18 | 93.50 | 95.87 | 1714754 |
| 2024-04-09 | 96.30 | 97.58 | 95.64 | 97.50 | 1559119 |
| 2024-04-10 | 97.37 | 97.64 | 95.68 | 97.55 | 838946 |
| 2024-04-11 | 98.48 | 98.48 | 96.27 | 97.66 | 584409 |
| 2024-04-12 | 99.30 | 99.40 | 96.75 | 98.00 | 1509286 |
| 2024-04-15 | 98.56 | 98.56 | 96.39 | 97.60 | 1100875 |
| 2024-04-16 | 97.14 | 97.72 | 95.78 | 97.43 | 808137 |
| 2024-04-17 | 97.78 | 98.84 | 96.25 | 96.32 | 657030 |
| 2024-04-18 | 97.13 | 97.28 | 95.22 | 95.79 | 760572 |
| 2024-04-19 | 95.58 | 95.93 | 94.56 | 95.52 | 789748 |
| 2024-04-22 | 95.75 | 96.02 | 94.57 | 95.50 | 1156053 |
| 2024-04-23 | 95.38 | 96.48 | 95.21 | 95.66 | 527598 |
| 2024-04-24 | 95.74 | 96.80 | 94.50 | 95.89 | 498196 |
| 2024-04-25 | 94.90 | 96.72 | 94.32 | 96.20 | 591071 |
| 2024-04-26 | 96.66 | 96.99 | 95.12 | 96.76 | 423293 |
| 2024-04-29 | 96.76 | 97.23 | 95.70 | 96.49 | 607052 |
| 2024-04-30 | 95.75 | 96.22 | 94.63 | 94.67 | 683545 |
| 2024-05-01 | 94.76 | 96.64 | 94.72 | 95.71 | 835973 |
| 2024-05-02 | 96.34 | 96.67 | 95.20 | 95.33 | 611738 |
| 2024-05-03 | 95.73 | 98.99 | 95.73 | 98.32 | 1323653 |
| 2024-05-06 | 98.53 | 100.27 | 98.00 | 98.51 | 1110029 |
| 2024-05-07 | 98.50 | 99.09 | 98.00 | 98.80 | 1055232 |
| 2024-05-08 | 98.35 | 99.49 | 97.50 | 98.27 | 1313517 |
| 2024-05-09 | 100.00 | 100.90 | 97.37 | 98.20 | 1043718 |
| 2024-05-10 | 98.72 | 101.40 | 98.52 | 100.00 | 1213207 |
| 2024-05-13 | 100.12 | 101.06 | 98.99 | 99.39 | 699745 |
| 2024-05-14 | 99.69 | 102.49 | 99.44 | 102.24 | 1026905 |
| 2024-05-15 | 104.51 | 105.46 | 102.76 | 105.08 | 1067443 |
| 2024-05-16 | 105.44 | 105.70 | 104.10 | 104.70 | 687325 |
| 2024-05-17 | 105.25 | 105.98 | 104.52 | 105.35 | 519197 |
| 2024-05-20 | 105.19 | 107.80 | 104.84 | 107.60 | 986931 |
| 2024-05-21 | 106.93 | 108.72 | 106.85 | 107.53 | 952555 |
| 2024-05-22 | 107.82 | 108.70 | 106.31 | 106.97 | 908487 |
| 2024-05-23 | 106.87 | 107.19 | 104.95 | 105.74 | 539276 |
| 2024-05-24 | 106.16 | 108.58 | 106.09 | 107.49 | 559404 |
| 2024-05-28 | 107.50 | 108.85 | 106.81 | 108.61 | 1073389 |
| 2024-05-29 | 108.21 | 110.51 | 107.70 | 108.83 | 641338 |
| 2024-05-30 | 108.81 | 111.07 | 107.25 | 107.77 | 1107990 |
| 2024-05-31 | 107.88 | 109.99 | 107.43 | 109.07 | 774556 |
| 2024-06-03 | 110.99 | 110.99 | 107.50 | 108.18 | 729354 |
| 2024-06-04 | 108.02 | 108.57 | 106.61 | 107.58 | 652213 |
| 2024-06-05 | 107.59 | 108.46 | 107.15 | 107.28 | 831185 |
| 2024-06-06 | 107.51 | 109.53 | 107.51 | 108.30 | 689427 |
| 2024-06-07 | 107.59 | 108.65 | 107.31 | 107.77 | 503359 |
| 2024-06-10 | 107.42 | 108.58 | 106.63 | 107.92 | 531183 |
| 2024-06-11 | 107.44 | 108.46 | 106.21 | 107.67 | 768104 |
| 2024-06-12 | 107.99 | 108.64 | 107.39 | 107.94 | 652081 |
| 2024-06-13 | 107.41 | 107.60 | 106.20 | 107.43 | 474537 |
| 2024-06-14 | 106.98 | 106.98 | 104.66 | 105.17 | 760996 |
| 2024-06-17 | 104.95 | 106.10 | 100.76 | 104.00 | 1479658 |
| 2024-06-18 | 103.91 | 104.93 | 103.27 | 104.52 | 715966 |
| 2024-06-20 | 104.46 | 106.07 | 103.40 | 105.37 | 926858 |
| 2024-06-21 | 104.73 | 107.46 | 103.75 | 106.89 | 1483818 |
| 2024-06-24 | 106.87 | 108.68 | 105.97 | 106.77 | 788223 |
| 2024-06-25 | 106.93 | 107.14 | 105.91 | 107.11 | 650627 |
| 2024-06-26 | 106.14 | 108.44 | 106.14 | 107.65 | 984391 |
| 2024-06-27 | 107.78 | 108.27 | 107.08 | 108.03 | 381191 |
| 2024-06-28 | 108.36 | 108.62 | 106.75 | 107.99 | 2525281 |
| 2024-07-01 | 108.06 | 108.32 | 107.02 | 107.57 | 611214 |
| 2024-07-02 | 107.80 | 110.16 | 107.47 | 110.15 | 676494 |
| 2024-07-03 | 110.58 | 112.93 | 110.58 | 112.52 | 632142 |
| 2024-07-05 | 112.56 | 113.30 | 110.77 | 110.78 | 1471006 |
| 2024-07-08 | 111.16 | 112.88 | 110.78 | 112.18 | 566314 |
| 2024-07-09 | 112.33 | 112.93 | 110.60 | 110.75 | 406648 |
| 2024-07-10 | 110.64 | 111.69 | 109.66 | 109.97 | 510301 |
| 2024-07-11 | 110.39 | 111.19 | 109.65 | 109.94 | 552065 |
| 2024-07-12 | 110.78 | 111.74 | 109.94 | 111.06 | 595478 |
| 2024-07-15 | 111.22 | 111.39 | 106.40 | 106.54 | 1221781 |
| 2024-07-16 | 106.92 | 107.69 | 105.71 | 106.79 | 1111294 |
| 2024-07-17 | 106.09 | 106.55 | 104.57 | 104.82 | 692125 |
| 2024-07-18 | 105.99 | 106.68 | 105.44 | 105.66 | 944262 |
| 2024-07-19 | 106.06 | 106.08 | 104.02 | 104.34 | 680692 |
| 2024-07-22 | 105.90 | 106.26 | 104.77 | 105.63 | 552895 |
| 2024-07-23 | 105.69 | 106.61 | 105.19 | 105.58 | 719480 |
| 2024-07-24 | 105.07 | 108.07 | 104.68 | 107.05 | 714200 |
| 2024-07-25 | 107.23 | 109.30 | 106.63 | 107.70 | 641563 |
| 2024-07-26 | 108.45 | 109.48 | 107.12 | 107.65 | 545517 |
| 2024-07-29 | 108.11 | 108.68 | 107.71 | 108.28 | 576264 |
| 2024-07-30 | 108.07 | 110.07 | 107.74 | 109.74 | 730830 |
| 2024-07-31 | 106.00 | 110.07 | 104.76 | 109.35 | 1552912 |
| 2024-08-01 | 109.39 | 110.30 | 107.32 | 109.41 | 827770 |
| 2024-08-02 | 108.43 | 109.74 | 107.35 | 107.85 | 581056 |
| 2024-08-05 | 104.02 | 107.59 | 102.46 | 107.50 | 592863 |
| 2024-08-06 | 107.89 | 110.30 | 107.67 | 109.04 | 1271739 |
| 2024-08-07 | 109.20 | 110.46 | 108.71 | 109.50 | 1263082 |
| 2024-08-08 | 112.38 | 120.08 | 112.38 | 116.92 | 2531511 |
| 2024-08-09 | 118.51 | 119.94 | 115.32 | 117.67 | 1288516 |
| 2024-08-12 | 118.78 | 120.06 | 117.22 | 120.00 | 793328 |
| 2024-08-13 | 120.00 | 120.40 | 118.03 | 118.70 | 656407 |
| 2024-08-14 | 118.52 | 120.12 | 117.30 | 118.73 | 583736 |
| 2024-08-15 | 118.94 | 119.24 | 116.52 | 117.11 | 705863 |
| 2024-08-16 | 117.27 | 118.55 | 114.76 | 116.79 | 982552 |
| 2024-08-19 | 116.93 | 118.33 | 116.93 | 117.98 | 432787 |
| 2024-08-20 | 119.38 | 119.52 | 117.69 | 118.87 | 754604 |
| 2024-08-21 | 118.93 | 120.70 | 118.72 | 119.78 | 565340 |
| 2024-08-22 | 119.72 | 119.85 | 117.38 | 117.76 | 458656 |
| 2024-08-23 | 118.22 | 118.47 | 116.18 | 118.03 | 966279 |
| 2024-08-26 | 118.00 | 118.38 | 117.18 | 117.24 | 677969 |
| 2024-08-27 | 116.82 | 118.21 | 116.60 | 117.99 | 909937 |
| 2024-08-28 | 117.41 | 117.86 | 116.69 | 117.60 | 385062 |
| 2024-08-29 | 118.04 | 118.36 | 116.60 | 116.72 | 580248 |
| 2024-08-30 | 117.19 | 118.54 | 116.94 | 118.23 | 510178 |
| 2024-09-03 | 117.49 | 119.37 | 116.95 | 118.04 | 495008 |
| 2024-09-04 | 117.40 | 120.64 | 117.40 | 117.96 | 745725 |
| 2024-09-05 | 118.57 | 118.57 | 115.69 | 116.19 | 608993 |
| 2024-09-06 | 116.53 | 117.28 | 115.02 | 115.44 | 564428 |
| 2024-09-09 | 115.74 | 116.98 | 114.78 | 114.95 | 711126 |
| 2024-09-10 | 115.37 | 115.46 | 113.33 | 113.80 | 980689 |
| 2024-09-11 | 113.75 | 114.75 | 113.16 | 113.69 | 560641 |
| 2024-09-12 | 114.00 | 115.32 | 113.63 | 114.99 | 488628 |
| 2024-09-13 | 115.50 | 116.69 | 114.78 | 115.34 | 820677 |
| 2024-09-16 | 114.76 | 117.61 | 114.76 | 117.26 | 1153979 |
| 2024-09-17 | 117.51 | 121.18 | 117.51 | 121.03 | 1058440 |
| 2024-09-18 | 121.50 | 123.99 | 120.89 | 122.45 | 1058735 |
| 2024-09-19 | 123.80 | 125.49 | 123.07 | 124.50 | 1046629 |
| 2024-09-20 | 124.50 | 124.76 | 121.18 | 121.94 | 3037976 |
| 2024-09-23 | 122.43 | 122.64 | 120.47 | 122.00 | 705629 |
| 2024-09-24 | 122.73 | 122.77 | 121.25 | 121.89 | 1429897 |
| 2024-09-25 | 122.01 | 122.71 | 120.58 | 121.11 | 893417 |
| 2024-09-26 | 121.76 | 123.77 | 120.68 | 123.70 | 659833 |
| 2024-09-27 | 124.00 | 125.14 | 123.41 | 125.00 | 463596 |
| 2024-09-30 | 125.41 | 125.41 | 123.62 | 123.71 | 622467 |
| 2024-10-01 | 124.11 | 124.58 | 121.32 | 122.26 | 1190031 |
| 2024-10-02 | 122.80 | 124.43 | 122.27 | 124.08 | 544446 |
| 2024-10-03 | 124.14 | 126.51 | 123.08 | 126.39 | 675650 |
| 2024-10-04 | 126.73 | 128.31 | 126.61 | 127.14 | 878929 |
| 2024-10-07 | 126.62 | 126.69 | 125.43 | 126.13 | 463078 |
| 2024-10-08 | 126.05 | 127.50 | 125.52 | 127.00 | 414168 |
| 2024-10-09 | 127.10 | 128.29 | 126.71 | 127.37 | 490429 |
| 2024-10-10 | 127.20 | 127.60 | 126.34 | 126.89 | 355499 |
| 2024-10-11 | 126.57 | 128.17 | 126.57 | 127.52 | 435878 |
| 2024-10-14 | 127.41 | 128.03 | 126.15 | 126.31 | 278839 |
| 2024-10-15 | 126.00 | 126.96 | 125.20 | 125.36 | 558792 |
| 2024-10-16 | 126.41 | 128.14 | 125.97 | 127.66 | 551096 |
| 2024-10-17 | 128.39 | 129.06 | 127.31 | 128.03 | 383160 |
| 2024-10-18 | 128.51 | 130.95 | 127.56 | 129.93 | 767204 |
| 2024-10-21 | 129.70 | 130.50 | 128.65 | 128.87 | 359966 |
| 2024-10-22 | 128.77 | 129.57 | 128.14 | 128.50 | 534485 |
| 2024-10-23 | 127.71 | 128.66 | 125.83 | 126.00 | 668508 |
| 2024-10-24 | 119.00 | 121.89 | 114.35 | 115.00 | 3971952 |
| 2024-10-25 | 114.89 | 117.03 | 114.70 | 115.25 | 1037848 |
| 2024-10-28 | 116.07 | 116.64 | 114.01 | 116.25 | 993142 |
| 2024-10-29 | 116.98 | 116.98 | 114.90 | 115.87 | 1408935 |
| 2024-10-30 | 115.61 | 117.49 | 115.21 | 116.72 | 1588493 |
| 2024-10-31 | 116.58 | 117.33 | 116.19 | 116.77 | 638615 |
| 2024-11-01 | 117.40 | 119.15 | 116.21 | 119.07 | 1219960 |
| 2024-11-04 | 118.94 | 119.89 | 117.36 | 118.17 | 757137 |
| 2024-11-05 | 118.25 | 119.15 | 117.91 | 118.89 | 801096 |
| 2024-11-06 | 121.51 | 121.94 | 118.71 | 120.22 | 1811359 |
| 2024-11-07 | 118.40 | 120.18 | 115.12 | 117.88 | 1769182 |
| 2024-11-08 | 117.94 | 120.44 | 117.08 | 120.18 | 618231 |
| 2024-11-11 | 120.94 | 120.94 | 118.52 | 119.04 | 563518 |
| 2024-11-12 | 119.78 | 120.14 | 115.92 | 116.45 | 564256 |
| 2024-11-13 | 116.70 | 119.14 | 116.45 | 117.80 | 593689 |
| 2024-11-14 | 117.62 | 118.61 | 115.77 | 117.77 | 562962 |
| 2024-11-15 | 116.94 | 119.97 | 116.59 | 119.24 | 706127 |
| 2024-11-18 | 120.32 | 126.01 | 119.93 | 125.01 | 1112871 |
| 2024-11-19 | 125.15 | 130.96 | 123.54 | 130.89 | 1130130 |
| 2024-11-20 | 131.67 | 134.11 | 130.17 | 132.79 | 1623765 |
| 2024-11-21 | 133.17 | 137.25 | 132.71 | 136.89 | 1257989 |
| 2024-11-22 | 136.99 | 139.09 | 134.73 | 135.77 | 1406401 |
| 2024-11-25 | 136.05 | 137.69 | 135.10 | 136.79 | 1136201 |
| 2024-11-26 | 137.23 | 138.57 | 135.58 | 137.28 | 907465 |
| 2024-11-27 | 138.20 | 139.45 | 137.30 | 138.21 | 828547 |
| 2024-11-29 | 139.24 | 139.45 | 137.82 | 137.96 | 311708 |
| 2024-12-02 | 137.51 | 138.16 | 134.90 | 134.95 | 752019 |
| 2024-12-03 | 133.84 | 137.26 | 133.64 | 137.04 | 734132 |
| 2024-12-04 | 137.55 | 139.24 | 136.79 | 138.08 | 998933 |
| 2024-12-05 | 137.96 | 145.62 | 137.66 | 144.16 | 2104743 |
| 2024-12-06 | 144.44 | 145.69 | 142.87 | 144.09 | 1391992 |
| 2024-12-09 | 143.45 | 145.65 | 138.47 | 139.72 | 891679 |
| 2024-12-10 | 140.72 | 141.77 | 139.83 | 141.00 | 784661 |
| 2024-12-11 | 141.88 | 142.88 | 140.61 | 141.33 | 900282 |
| 2024-12-12 | 143.07 | 144.40 | 142.38 | 143.43 | 874528 |
| 2024-12-13 | 143.95 | 143.95 | 141.16 | 141.92 | 855177 |
| 2024-12-16 | 143.50 | 149.40 | 142.07 | 147.05 | 1755933 |
| 2024-12-17 | 147.05 | 148.57 | 145.40 | 147.25 | 1335709 |
| 2024-12-18 | 148.36 | 148.38 | 141.46 | 142.14 | 867709 |
| 2024-12-19 | 147.00 | 147.35 | 141.31 | 143.79 | 1110765 |
| 2024-12-20 | 142.10 | 144.43 | 140.00 | 143.54 | 1679657 |
| 2024-12-23 | 143.54 | 143.91 | 141.22 | 141.75 | 471558 |
| 2024-12-24 | 141.79 | 145.24 | 141.79 | 144.86 | 279521 |
| 2024-12-26 | 143.67 | 144.87 | 143.41 | 144.74 | 433273 |
| 2024-12-27 | 143.76 | 144.29 | 142.31 | 144.02 | 360032 |
| 2024-12-30 | 142.78 | 144.41 | 141.42 | 143.37 | 702567 |
| 2024-12-31 | 143.28 | 144.02 | 142.07 | 142.11 | 580045 |
| 2025-01-02 | 142.25 | 143.84 | 141.42 | 142.73 | 404400 |
| 2025-01-03 | 142.47 | 143.64 | 141.03 | 142.40 | 622981 |
| 2025-01-06 | 142.64 | 143.86 | 140.17 | 141.63 | 741062 |
| 2025-01-07 | 144.42 | 147.45 | 141.26 | 141.81 | 912311 |
| 2025-01-08 | 141.57 | 146.51 | 139.62 | 142.34 | 975537 |
| 2025-01-10 | 142.29 | 146.38 | 139.61 | 140.18 | 1047028 |
| 2025-01-13 | 138.92 | 143.50 | 137.50 | 142.38 | 695431 |
| 2025-01-14 | 143.26 | 144.54 | 142.47 | 143.11 | 610620 |
| 2025-01-15 | 143.94 | 144.46 | 140.94 | 143.91 | 694332 |
| 2025-01-16 | 144.26 | 145.00 | 141.53 | 141.80 | 611174 |
| 2025-01-17 | 142.00 | 144.00 | 141.28 | 142.20 | 803302 |
| 2025-01-21 | 142.03 | 144.70 | 141.65 | 144.53 | 709077 |
| 2025-01-22 | 144.73 | 146.36 | 142.39 | 142.93 | 682197 |
| 2025-01-23 | 147.04 | 153.89 | 146.55 | 151.97 | 1967339 |
| 2025-01-24 | 151.97 | 154.25 | 151.06 | 153.08 | 957638 |
| 2025-01-27 | 151.76 | 154.09 | 150.29 | 153.45 | 771678 |
| 2025-01-28 | 155.00 | 159.53 | 154.14 | 158.44 | 1174493 |
| 2025-01-29 | 158.26 | 159.17 | 154.56 | 156.92 | 742312 |
| 2025-01-30 | 159.11 | 159.72 | 156.92 | 157.47 | 501661 |
| 2025-01-31 | 158.90 | 159.32 | 154.77 | 155.21 | 806705 |
| 2025-02-03 | 153.16 | 159.02 | 152.58 | 157.05 | 900571 |
| 2025-02-04 | 158.11 | 159.00 | 156.29 | 157.74 | 733573 |
| 2025-02-05 | 159.40 | 161.27 | 157.19 | 161.02 | 904844 |
| 2025-02-06 | 161.00 | 161.47 | 159.57 | 161.21 | 654606 |
| 2025-02-07 | 161.91 | 168.25 | 161.90 | 166.37 | 2463727 |
| 2025-02-10 | 168.00 | 174.60 | 166.31 | 173.11 | 1999420 |
| 2025-02-11 | 171.71 | 178.13 | 170.73 | 176.53 | 1848251 |
| 2025-02-12 | 171.59 | 177.90 | 171.10 | 176.64 | 1558612 |
| 2025-02-13 | 176.03 | 179.09 | 173.70 | 174.49 | 2470898 |
| 2025-02-14 | 174.74 | 177.21 | 171.75 | 175.50 | 1453563 |
| 2025-02-18 | 175.50 | 176.99 | 171.51 | 172.07 | 1118833 |
| 2025-02-19 | 171.90 | 171.91 | 163.25 | 166.57 | 1888825 |
| 2025-02-20 | 166.13 | 166.69 | 161.47 | 163.81 | 1037060 |
| 2025-02-21 | 163.83 | 165.50 | 157.71 | 158.82 | 1714424 |
| 2025-02-24 | 159.00 | 163.43 | 158.31 | 160.76 | 1135620 |
| 2025-02-25 | 160.51 | 160.58 | 154.89 | 156.02 | 1772507 |
| 2025-02-26 | 156.43 | 161.26 | 156.43 | 159.55 | 1158907 |
| 2025-02-27 | 153.59 | 154.08 | 145.27 | 150.23 | 3935361 |
| 2025-02-28 | 148.17 | 153.05 | 147.71 | 150.64 | 1345092 |
| 2025-03-03 | 152.00 | 154.32 | 147.42 | 147.79 | 1209743 |
| 2025-03-04 | 146.24 | 148.43 | 142.92 | 146.70 | 1800113 |
| 2025-03-05 | 147.22 | 153.73 | 147.22 | 152.30 | 1646532 |
| 2025-03-06 | 150.22 | 152.49 | 145.92 | 146.99 | 1913991 |
| 2025-03-07 | 146.25 | 146.58 | 138.64 | 143.73 | 2568396 |
| 2025-03-10 | 139.44 | 144.73 | 137.63 | 142.12 | 2456627 |
| 2025-03-11 | 145.15 | 149.26 | 142.40 | 145.15 | 2057325 |
| 2025-03-12 | 147.46 | 149.06 | 144.97 | 147.27 | 1242702 |
