Date Price Open High Low Vol.

2/5/2025 435.28 431.74 439.44 429.98 30.76M

1/5/2025 425.4 431.11 436.99 424.9 58.94M
04/30/2025 395.26 390.3 396.66 384.44 36.46M
04/29/2025 394.04 391.3 395.1 390.38 14.97M
04/28/2025 391.16 391.95 392.74 386.64 16.58M
04/25/2025 391.85 387 392.16 384.6 18.97M
04/24/2025 387.3 375.7 388.45 375.19 22.23M
04/23/2025 374.39 376.06 380.39 373.02 20.55M
04/22/2025 366.82 363.38 367.77 359.86 19.48M
04/21/2025 359.12 362.82 364.48 355.67 20.81M
04/17/2025 367.78 373.74 374.32 366.89 21.12M
04/16/2025 371.61 380.67 381.61 368 21.97M
04/15/2025 385.73 388.51 391.89 384.16 17.20M
04/14/2025 387.81 393.22 394.65 384.21 19.25M
11/4/2025 388.45 380.64 390.05 378.89 23.84M
10/4/2025 381.35 382.06 383.9 367.8 38.02M
9/4/2025 390.49 353.54 393.23 353.1 50.20M
8/4/2025 354.56 368.26 373.65 350.25 35.87M
7/4/2025 357.86 350.88 371 344.79 50.43M
4/4/2025 359.84 364.13 374.59 359.48 49.21M
3/4/2025 373.11 374.79 377.48 369.35 30.20M
2/4/2025 382.14 377.96 385.08 376.62 16.09M
1/4/2025 382.19 374.65 382.85 373.23 19.69M
03/31/2025 375.39 372.54 377.07 367.24 35.18M
03/28/2025 378.8 388.08 389.13 376.93 21.63M
03/27/2025 390.58 390.13 392.24 387.39 13.77M
03/26/2025 389.97 395 395.31 388.57 16.13M
03/25/2025 395.16 393.92 396.36 392.64 15.77M
03/24/2025 393.08 395.4 395.4 389.81 21.00M
03/21/2025 391.26 383.21 391.74 382.8 39.68M
03/20/2025 386.84 385.73 391.79 383.28 18.47M
03/19/2025 387.82 385.52 389.68 384 19.19M
03/18/2025 383.52 387.07 387.37 381.1 19.49M
03/17/2025 388.7 386.7 392.7 385.57 22.47M
03/14/2025 388.56 379.77 390.23 379.51 19.95M
03/13/2025 378.77 383.15 385.32 377.45 20.47M
12/3/2025 383.27 382.95 385.22 378.95 24.25M
11/3/2025 380.45 379 386 376.91 30.38M
10/3/2025 380.16 385.84 386.4 377.22 32.84M
7/3/2025 393.31 392.32 394.8 385.54 22.03M
6/3/2025 396.89 394.28 402.15 392.68 23.30M
5/3/2025 401.02 389.34 401.67 388.81 23.43M
4/3/2025 388.61 383.4 392.58 381 29.34M
3/3/2025 388.49 398.82 398.82 386.15 23.01M
02/28/2025 396.99 392.65 397.63 386.57 32.85M
02/27/2025 392.53 401.27 405.74 392.17 21.13M
02/26/2025 399.73 398.01 403.6 394.24 19.62M
02/25/2025 397.9 401.1 401.92 396.7 29.39M
02/24/2025 404 408.51 409.37 399.32 26.44M
02/21/2025 408.21 417.33 418.05 407.89 27.52M
02/20/2025 416.13 415.29 419.31 412.54 23.51M
02/19/2025 414.77 407.88 415.49 407.65 24.11M
02/18/2025 409.64 408 410.6 406.5 21.42M
02/14/2025 408.43 407.79 408.91 405.88 22.76M
02/13/2025 410.54 407 411 406.36 23.89M
12/2/2025 409.04 407.21 410.75 404.37 19.12M
11/2/2025 411.44 409.64 412.49 409.3 18.14M
10/2/2025 412.22 413.71 415.46 410.92 20.82M
7/2/2025 409.75 416.48 418.65 408.1 22.89M
6/2/2025 415.82 414 418.2 414 16.31M
5/2/2025 413.29 412.35 413.83 410.4 16.34M
4/2/2025 412.37 412.68 413.92 409.74 20.53M
3/2/2025 410.92 411.6 415.41 408.66 25.68M
01/31/2025 415.06 418.98 420.69 414.91 34.22M
01/30/2025 414.99 418.77 422.86 413.16 54.59M
01/29/2025 442.33 446.69 446.88 440.4 23.58M
01/28/2025 447.2 434.6 448.38 431.38 23.49M
01/27/2025 434.56 424.01 435.2 423.5 35.65M
01/24/2025 444.06 445.16 446.65 441.4 15.55M
01/23/2025 446.71 442 446.75 441.5 18.39M
01/22/2025 446.2 437.56 447.27 436 27.80M
01/21/2025 428.5 430.2 430.9 425.6 26.09M
01/17/2025 429.03 434.08 434.48 428.17 26.20M
01/16/2025 424.58 428.7 429.49 424.39 15.30M
01/15/2025 426.31 419.13 428.15 418.27 19.64M
01/14/2025 415.67 417.81 419.74 410.72 16.94M
01/13/2025 417.19 415.23 418.5 412.29 17.60M
10/1/2025 418.95 424.63 424.71 415.02 20.20M
8/1/2025 424.56 423.46 426.97 421.54 15.05M
7/1/2025 422.37 429 430.65 420.8 18.14M
6/1/2025 427.85 428 434.32 425.48 20.57M
3/1/2025 423.35 421.08 424.03 419.54 16.66M
2/1/2025 418.58 425.53 426.07 414.85 16.90M
12/31/2024 421.5 426.1 426.73 420.66 13.25M
12/30/2024 424.83 426.06 427.55 421.9 13.16M
12/27/2024 430.53 434.6 435.22 426.35 18.12M
12/26/2024 438.11 439.08 440.94 436.63 8.20M
12/24/2024 439.33 434.65 439.6 434.19 7.16M
12/23/2024 435.25 436.74 437.65 432.83 19.15M
12/20/2024 436.6 433.11 443.74 428.63 64.26M
12/19/2024 437.03 441.62 443.18 436.32 22.96M
12/18/2024 437.39 451.32 452.65 437.02 24.44M
12/17/2024 454.46 451.01 455.29 449.57 22.73M
12/16/2024 451.59 447.27 452.18 445.28 23.60M
12/13/2024 447.27 448.43 451.43 445.58 20.18M
12/12/2024 449.56 449.11 456.16 449.11 20.83M
11/12/2024 448.99 444.05 450.35 444.05 19.20M
10/12/2024 443.33 444.39 449.62 441.6 18.47M
9/12/2024 446.02 442.6 448.33 440.5 19.14M
6/12/2024 443.57 442.3 446.1 441.77 18.82M
5/12/2024 442.62 437.92 444.66 436.17 21.70M
4/12/2024 437.42 433.03 439.67 432.63 26.01M
3/12/2024 431.2 429.84 432.47 427.74 18.30M
2/12/2024 430.98 421.57 433 421.31 20.21M
11/29/2024 423.46 420.09 424.88 417.8 16.27M
11/27/2024 422.99 425.11 427.23 422.02 18.33M
11/26/2024 427.99 419.58 429.04 418.85 23.46M
11/25/2024 418.79 418.38 421.08 414.85 27.69M
11/22/2024 417 411.36 417.4 411.06 24.81M
11/21/2024 412.87 419.5 419.78 410.29 20.78M
11/20/2024 415.49 416.87 417.29 410.58 19.19M
11/19/2024 417.79 413.11 417.94 411.55 18.13M
11/18/2024 415.76 414.87 418.4 412.1 24.74M
11/15/2024 415 419.82 422.8 413.64 28.25M
11/14/2024 426.89 425 428.17 420 30.25M
11/13/2024 425.2 421.64 429.33 418.21 21.50M
12/11/2024 423.03 418.25 424.44 417.2 19.40M
11/11/2024 418.01 422.52 424.81 416 24.50M
8/11/2024 422.54 425.32 426.5 421.78 16.89M
7/11/2024 425.43 421.28 426.85 419.88 19.90M
6/11/2024 420.18 412.42 420.45 410.52 26.68M
5/11/2024 411.46 408.37 414.9 408.08 17.63M
4/11/2024 408.46 409.8 410.42 405.57 19.67M
1/11/2024 410.37 409.01 415.5 407.5 24.23M
10/31/2024 406.35 415.36 416.16 406.3 53.97M
10/30/2024 432.53 437.43 438.5 432.1 29.75M
10/29/2024 431.95 428 433.17 425.8 17.64M
10/28/2024 426.59 431.65 431.94 426.3 14.88M
10/25/2024 428.15 426.76 432.52 426.57 16.90M
10/24/2024 424.73 425.33 425.98 422.4 13.58M
10/23/2024 424.6 430.86 431.08 422.53 19.65M
10/22/2024 427.51 418.49 430.58 418.04 25.48M
10/21/2024 418.78 416.12 418.96 413.75 14.21M
10/18/2024 418.16 417.14 419.65 416.26 17.15M
10/17/2024 416.72 422.36 422.5 415.59 14.82M
10/16/2024 416.12 415.17 416.36 410.48 15.51M
10/15/2024 418.74 422.18 422.48 415.26 18.90M
10/14/2024 419.14 417.77 424.04 417.52 16.65M
11/10/2024 416.32 416.14 417.13 413.25 14.14M
10/10/2024 415.84 415.23 417.35 413.15 13.85M
9/10/2024 417.46 415.86 420.38 414.3 14.97M
8/10/2024 414.71 410.9 415.66 408.17 19.23M
7/10/2024 409.54 416 417.11 409 20.92M
4/10/2024 416.06 418.24 419.75 414.97 19.19M
3/10/2024 416.54 417.63 419.55 414.29 13.69M
2/10/2024 417.13 422.58 422.82 416.71 16.58M
1/10/2024 420.69 428.45 428.48 418.81 19.09M
09/30/2024 430.3 428.21 430.42 425.37 16.85M
09/27/2024 428.02 431.52 431.85 427.47 14.90M
09/26/2024 431.31 435.08 435.3 429.13 14.49M
09/25/2024 432.11 429.83 433.12 428.57 13.40M
09/24/2024 429.17 433 433.35 426.1 17.02M
09/23/2024 433.51 434.28 436.46 430.39 15.13M
09/20/2024 435.27 437.22 439.24 434.22 55.17M
09/19/2024 438.69 441.23 441.5 436.9 21.71M
09/18/2024 430.81 435 436.03 430.41 18.90M
09/17/2024 435.15 440.23 441.85 432.27 18.87M
09/16/2024 431.34 430.6 433.53 428.22 13.83M
09/13/2024 430.59 425.83 431.83 425.46 15.87M
12/9/2024 427 423.31 427.37 419.75 17.42M
11/9/2024 423.04 415.5 423.99 409.58 19.27M
10/9/2024 414.2 408.2 416.33 407.7 19.59M
9/9/2024 405.72 407.24 408.65 402.15 15.30M
6/9/2024 401.7 409.06 410.65 400.8 19.61M
5/9/2024 408.39 407.62 413.1 406.13 14.20M
4/9/2024 408.9 405.91 411.24 404.37 15.14M
3/9/2024 409.44 417.91 419.88 407.03 20.31M
08/30/2024 417.14 415.6 417.49 412.13 24.31M
08/29/2024 413.12 414.94 422.05 410.6 17.05M
08/28/2024 410.6 414.88 415 407.31 14.88M
08/27/2024 413.84 412.86 414.36 410.25 13.49M
08/26/2024 413.49 416.36 417.28 411.34 13.15M
08/23/2024 416.79 416.98 419.26 412.09 18.49M
08/22/2024 415.55 424.36 426.79 414.61 19.36M
08/21/2024 424.14 424.08 426.4 421.72 16.07M
08/20/2024 424.8 421.7 425.86 421.64 16.39M
08/19/2024 421.53 418.96 421.75 416.46 15.23M
08/16/2024 418.47 420.6 421.34 417.3 22.78M
08/15/2024 421.03 419.8 421.11 417.66 20.75M
08/14/2024 416.86 414.8 417.72 412.45 18.27M
08/13/2024 414.01 409.59 414.95 409.57 19.41M
12/8/2024 406.81 407.06 408.76 404.24 16.76M
9/8/2024 406.02 404.03 408.05 402.26 19.28M
8/8/2024 402.69 402.44 405.86 399.94 20.20M
7/8/2024 398.43 408.64 410.08 397.47 20.65M
6/8/2024 399.61 400 405.67 398.5 24.95M
5/8/2024 395.15 389.17 401.04 385.58 40.71M
2/8/2024 408.49 412.49 415 404.34 29.44M
1/8/2024 417.11 420.79 427.46 413.09 30.30M
07/31/2024 418.35 420.49 421.77 412.21 42.89M
07/30/2024 422.92 427.72 429.05 417.36 32.69M
07/29/2024 426.73 431.58 432.15 424.7 15.13M
07/26/2024 425.27 418.2 428.92 417.27 23.58M
07/25/2024 418.4 428.8 429.8 417.51 29.94M
07/24/2024 428.9 440.45 441.48 427.58 26.81M
07/23/2024 444.85 443.89 448.39 443.1 13.11M
07/22/2024 442.94 441.79 444.6 438.91 15.81M
07/19/2024 437.11 433.1 441.14 432 20.94M
07/18/2024 440.37 444.34 444.65 434.4 20.79M
07/17/2024 443.52 442.59 444.85 439.18 21.75M
07/16/2024 449.52 454.22 454.3 446.66 17.18M
07/15/2024 453.96 453.3 457.26 451.43 14.43M
12/7/2024 453.55 454.33 456.36 450.64 16.32M
11/7/2024 454.7 462.98 464.78 451.55 23.11M
10/7/2024 466.25 461.22 466.46 458.86 18.20M
9/7/2024 459.54 467 467.33 458 17.23M
8/7/2024 466.24 466.55 467.7 464.46 12.96M
5/7/2024 467.56 459.61 468.35 458.96 16.00M
3/7/2024 460.77 458.19 461.02 457.88 9.93M
2/7/2024 459.28 453.2 459.59 453.11 13.98M
1/7/2024 456.73 448.66 457.37 445.66 17.66M
06/28/2024 446.95 453.07 455.38 446.41 28.36M
06/27/2024 452.85 452.17 456.17 451.77 14.81M
06/26/2024 452.16 449 453.6 448.19 16.51M
06/25/2024 450.95 448.25 451.42 446.75 16.75M
06/24/2024 447.67 449.8 452.75 446.41 15.91M
06/21/2024 449.78 447.38 450.58 446.51 34.49M
06/20/2024 445.7 446.3 446.53 441.27 19.88M
06/18/2024 446.34 449.7 450.14 444.89 17.11M
06/17/2024 448.37 442.58 450.94 440.72 20.79M
06/14/2024 442.57 438.27 443.14 436.72 13.58M
06/13/2024 441.58 440.85 443.39 439.37 15.96M
12/6/2024 441.06 435.32 443.4 433.25 22.37M
11/6/2024 432.68 425.48 432.82 425.25 14.55M
 10/6/2024 427.87 424.7 428.08 423.89 14.00M
7/6/2024 423.85 426.2 426.28 423 13.62M
6/6/2024 424.52 424.01 425.31 420.58 14.86M
5/6/2024 424.01 417.81 424.08 416.3 16.99M
4/6/2024 416.07 412.43 416.44 409.67 14.35M
3/6/2024 413.52 415.52 416.43 408.92 17.48M
05/31/2024 415.13 416.75 416.75 404.51 48.00M
05/30/2024 414.67 424.3 424.3 414.24 28.42M
05/29/2024 429.17 425.69 430.94 425.69 15.52M
05/28/2024 430.32 429.63 430.82 426.6 15.72M
05/24/2024 430.16 427.19 431.05 424.41 11.86M
05/23/2024 427 432.97 433.6 425.42 17.21M
05/22/2024 430.52 430.09 432.41 427.13 18.07M
05/21/2024 429.04 426.83 432.97 424.85 21.45M
05/20/2024 425.34 420.21 426.77 419.99 16.27M
05/17/2024 420.21 422.54 422.92 418.02 15.35M
05/16/2024 420.99 421.8 425.42 420.35 17.53M
05/15/2024 423.08 417.9 423.81 417.27 22.24M
05/14/2024 416.56 412.02 417.49 411.55 15.11M
05/13/2024 413.72 418.01 418.35 410.82 15.44M
10/5/2024 414.74 412.93 415.38 411.8 13.40M
9/5/2024 412.32 410.57 412.72 409.1 14.69M
8/5/2024 410.54 408.17 412.23 406.71 11.79M
7/5/2024 409.34 414.66 414.67 409.09 20.02M
6/5/2024 413.54 408.76 413.93 406.37 17.00M
3/5/2024 406.66 402.28 407.15 401.86 17.45M