date open high low close volume
2023-01-02 142.73 147.42 142.43 145.3 3704537
2023-01-03 145.58 149.21 143.78 148.64 9776864
2023-01-04 148.78 154.81 148.38 151.36 11583030
2023-01-05 150.81 153.39 150.33 152.71 8467022
2023-01-06 153.19 154.16 145.94 148.61 6670200
2023-01-09 148.59 149.77 144.89 145.34 10822756
2023-01-10 145.75 146.47 141.36 143.14 10216048
2023-01-11 143.35 144.77 141.4 143.78 4846298
2023-01-12 143.55 144.87 139.07 139.57 4210785
2023-01-13 139.51 140.02 138.81 139.67 5131853
2023-01-16 139.85 140.34 138.02 140.09 3256021
2023-01-17 139.98 142.21 139.7 141.71 4871637
2023-01-18 142.45 142.58 137.22 137.24 5562213
2023-01-19 137.52 139.74 136.56 139.66 8838955
2023-01-20 139.91 141.12 139.11 139.84 3047842
2023-01-23 139.9 141.84 138.15 138.88 9577852
2023-01-24 138.42 141.31 137.58 140.07 3610292
2023-01-25 139.66 139.96 135.35 136.22 8904461
2023-01-26 136.3 137.74 135.64 137.31 6901901
2023-01-27 137.83 138.52 134.9 135.33 7341574
2023-01-30 135.68 135.99 129.85 132.12 11984823
2023-01-31 132.35 133.85 126.35 129.05 5915272
2023-02-01 129.48 132.43 128.52 131.15 4711930
2023-02-02 131.94 133.61 131.24 132.27 8253473
2023-02-03 131.92 135.56 131.62 135.54 7801264
2023-02-06 135.28 136.46 133.28 134.58 5804892
2023-02-07 135.02 135.68 132.81 132.85 2071049
2023-02-08 132.78 132.97 131.4 132.89 6846596
2023-02-09 132.6 136.17 130.65 133.88 3339866
2023-02-10 133.96 134.01 131.28 132.08 5783186
2023-02-13 132.1 136.23 131.99 134.87 3886135
2023-02-14 134.89 135.87 131.17 131.52 6381476
2023-02-15 132.0 134.14 131.78 132.32 8078906
2023-02-16 132.25 132.46 127.23 128.36 4112728
2023-02-17 128.47 131.04 124.88 125.65 4041353
2023-02-20 125.06 129.06 124.31 127.74 8186774
2023-02-21 127.58 128.38 126.21 126.8 4682508
2023-02-22 126.67 127.05 123.73 124.99 3683984
2023-02-23 124.65 129.54 124.12 128.06 3133765
2023-02-24 128.73 131.87 127.6 131.26 5616630
2023-02-27 131.38 131.69 131.27 131.67 5402808
2023-02-28 131.39 132.6 128.37 130.34 5196326
2023-03-01 129.7 130.55 127.85 128.4 4326107
2023-03-02 128.17 133.18 127.4 131.66 6536222
2023-03-03 132.34 133.64 128.56 129.33 11887804
2023-03-06 129.5 132.81 127.06 131.39 3211438
2023-03-07 131.07 132.22 126.35 127.44 4479519
2023-03-08 127.48 128.22 126.27 127.61 5442541
2023-03-09 128.56 130.35 128.02 128.04 6706544
2023-03-10 127.24 127.93 124.88 125.95 6754712
2023-03-13 125.24 133.25 124.32 130.86 7452467
2023-03-14 131.18 134.15 131.16 133.84 5663092
2023-03-15 133.58 136.78 132.35 136.73 6222499
2023-03-16 137.79 139.42 135.79 136.82 4391037
2023-03-17 137.13 139.21 136.0 138.89 3532005
2023-03-20 138.59 139.45 137.21 139.19 6603788
2023-03-21 139.02 140.48 136.84 137.0 7291512
2023-03-22 137.11 137.58 133.65 134.69 5522828
2023-03-23 134.8 136.23 132.59 133.71 3087147
2023-03-24 133.46 134.01 130.88 130.98 5584828
2023-03-27 130.97 132.29 128.42 128.72 7454336
2023-03-28 128.53 129.07 126.63 127.59 5135698
2023-03-29 127.44 128.93 126.78 128.06 3106074
2023-03-30 128.38 129.26 125.57 128.74 3979221
2023-03-31 129.04 129.68 126.38 127.06 8273305
2023-04-03 127.2 128.62 123.9 124.97 8026147
2023-04-04 124.95 128.4 124.78 127.35 9372234
2023-04-05 127.23 127.67 125.4 126.68 4902957
2023-04-06 126.17 126.7 125.67 126.6 7530999
2023-04-07 126.98 129.09 122.33 123.22 12196448
2023-04-10 122.83 124.95 121.59 123.6 3689981
2023-04-11 123.8 126.87 122.75 125.8 2428494
2023-04-12 125.78 128.09 124.78 127.28 9060583
2023-04-13 126.89 132.56 126.49 131.27 4201455
2023-04-14 130.92 134.84 129.97 134.17 4213852
2023-04-17 133.97 135.38 133.71 135.19 3673207
2023-04-18 134.98 136.78 133.78 135.74 3467430
2023-04-19 135.97 137.45 134.21 134.3 6261329
2023-04-20 134.08 136.94 132.84 136.76 3201575
2023-04-21 137.61 138.42 136.27 137.69 3432671
2023-04-24 137.99 139.32 137.76 139.26 6641855
2023-04-25 139.69 140.09 135.84 136.72 5210841
2023-04-26 136.6 145.95 135.69 145.3 5820660
2023-04-27 144.98 145.18 144.13 144.29 8975419
2023-04-28 145.07 148.91 143.85 148.49 6026527
2023-05-01 147.83 148.21 145.48 145.65 3769039
2023-05-02 146.3 149.16 144.51 148.94 6390327
2023-05-03 148.03 148.43 143.54 143.72 3712485
2023-05-04 144.66 144.97 144.17 144.89 4072233
2023-05-05 145.24 145.74 141.68 141.84 4576565
2023-05-08 141.24 146.78 140.26 145.98 4011896
2023-05-09 145.91 148.58 144.78 147.62 6003164
2023-05-10 147.86 150.68 147.01 147.86 6812476
2023-05-11 148.32 153.06 147.31 152.57 6073124
2023-05-12 153.39 155.31 152.93 154.22 12045468
2023-05-15 154.45 155.76 153.29 153.71 6138067
2023-05-16 153.79 154.1 152.61 152.7 3993470
2023-05-17 152.78 155.85 151.8 155.02 3569154
2023-05-18 154.69 159.58 153.47 158.43 2432316
2023-05-19 158.47 165.93 158.03 164.76 3260360
2023-05-22 164.69 166.83 163.77 165.36 6228098
2023-05-23 164.93 165.94 164.82 165.46 8026199
2023-05-24 165.22 167.9 164.84 166.71 4377108
2023-05-25 167.14 170.83 166.17 169.6 5663823
2023-05-26 169.44 170.52 168.34 168.57 5890869
2023-05-29 168.37 169.13 163.92 164.28 6774186
2023-05-30 164.1 167.18 162.13 166.47 9182779
2023-05-31 165.8 166.71 162.54 164.44 6948204
2023-06-01 164.59 171.63 164.12 169.79 3195034
2023-06-02 169.83 171.64 168.7 170.96 6330660
2023-06-05 170.93 171.59 168.72 170.72 4070179
2023-06-06 170.48 178.18 169.94 177.22 4966460
2023-06-07 177.55 178.31 167.58 170.35 3073339
2023-06-08 170.0 171.85 169.41 170.74 1538914
2023-06-09 171.07 171.77 165.09 165.83 6873277
2023-06-12 166.55 167.99 166.5 167.19 9979427
2023-06-13 167.48 169.53 167.44 168.85 3415560
2023-06-14 167.98 168.28 162.5 164.3 6413270
2023-06-15 163.87 167.31 161.2 166.91 7418789
2023-06-16 166.06 167.8 164.97 165.84 5887471
2023-06-19 165.87 173.28 165.57 171.25 5482226
2023-06-20 171.25 171.76 167.35 170.11 4120602
2023-06-21 170.93 175.81 169.19 174.03 7314825
2023-06-22 174.14 180.59 173.15 180.43 8081631
2023-06-23 181.28 181.8 179.13 179.5 3879046
2023-06-26 179.17 179.3 175.44 177.01 7487553
2023-06-27 175.9 176.92 175.35 175.57 5912955
2023-06-28 176.32 182.57 175.4 181.42 6032668
2023-06-29 182.14 184.6 180.84 183.15 6839721
2023-06-30 183.87 186.66 178.37 181.53 9125352
2023-07-03 181.3 181.35 179.86 180.95 4923305
2023-07-04 180.57 185.06 180.21 183.68 8345957
2023-07-05 183.13 191.42 182.89 188.24 5972015
2023-07-06 189.18 189.73 183.21 184.15 4020341
2023-07-07 184.8 186.17 178.13 179.26 3870854
2023-07-10 179.17 179.21 177.68 178.6 7187854
2023-07-11 179.25 182.33 177.65 181.68 5870933
2023-07-12 181.89 185.19 181.73 182.95 12477087
2023-07-13 183.45 186.03 182.99 185.9 4222172
2023-07-14 186.39 186.86 185.84 186.57 3568169
2023-07-17 185.97 188.95 185.55 188.35 5098393
2023-07-18 189.25 195.73 187.0 192.49 6809761
2023-07-19 191.7 199.08 189.02 198.41 2568451
2023-07-20 198.64 208.39 198.3 205.86 3943757
2023-07-21 205.67 206.02 203.61 204.34 4096015
2023-07-24 204.59 205.66 200.63 201.69 5622312
2023-07-25 201.42 203.56 200.62 201.86 12082114
2023-07-26 202.29 204.65 199.58 201.02 4669608
2023-07-27 201.43 205.56 199.2 205.52 3206930
2023-07-28 205.03 206.31 200.92 203.91 3132638
2023-07-31 203.98 204.54 200.65 200.74 5422103
2023-08-01 201.38 202.56 194.59 194.66 4361062
2023-08-02 194.07 201.04 192.72 199.48 9125120
2023-08-03 200.02 201.55 199.3 201.21 5457425
2023-08-04 201.87 202.3 197.44 197.59 2857193
2023-08-07 197.83 200.56 196.92 197.02 4699626
2023-08-08 196.65 199.46 193.08 194.74 4566472
2023-08-09 195.41 203.49 193.73 199.79 5944600
2023-08-10 199.18 202.24 197.64 202.08 9549401
2023-08-11 201.93 203.63 195.21 196.8 5768854
2023-08-14 196.1 198.99 194.64 196.75 4583605
2023-08-15 197.07 197.52 194.53 196.79 5510694
2023-08-16 196.25 203.61 195.09 202.75 5063403
2023-08-17 203.59 205.83 196.01 197.95 7918161
2023-08-18 198.08 210.59 198.06 207.79 6879854
2023-08-21 206.66 211.12 206.29 210.93 5336087
2023-08-22 211.03 211.63 206.6 208.27 5471220
2023-08-23 209.02 209.99 206.12 207.4 7969548
2023-08-24 207.44 208.97 206.93 207.27 7864613
2023-08-25 208.25 209.75 205.05 206.43 5983841
2023-08-28 205.83 208.7 198.79 201.38 4787303
2023-08-29 201.52 202.97 199.41 200.75 4948085
2023-08-30 198.81 201.93 197.56 201.93 2168314
2023-08-31 201.45 204.6 199.38 202.11 12793523
2023-09-01 202.18 209.25 201.44 206.87 7092012
2023-09-04 206.19 209.18 206.03 207.34 6034982
2023-09-05 207.89 212.93 206.73 211.11 4123208
2023-09-06 211.96 214.25 209.11 211.01 6692454
2023-09-07 209.95 211.91 209.19 210.73 15459635
2023-09-08 212.07 213.74 208.35 211.53 5456046
2023-09-11 211.47 212.93 209.99 211.35 4696465
2023-09-12 212.0 216.3 210.97 215.89 4310873
2023-09-13 216.1 216.87 215.34 216.06 6041031
2023-09-14 216.22 220.19 215.81 220.14 2627755
2023-09-15 219.31 220.27 217.69 219.29 3717718
2023-09-18 220.82 220.92 213.39 215.47 7306405
2023-09-19 215.82 221.84 215.08 218.2 2644073
2023-09-20 217.52 220.02 216.77 217.58 2350826
2023-09-21 216.5 218.38 215.16 218.07 4150747
2023-09-22 217.85 218.93 212.97 213.49 5237418
2023-09-25 213.23 214.41 210.11 210.34 5937584
2023-09-26 209.63 212.99 207.73 209.04 6021944
2023-09-27 209.93 211.27 207.36 208.48 5471806
2023-09-28 208.31 210.49 204.45 207.56 10491429
2023-09-29 207.58 211.85 207.56 211.45 6542613
2023-10-02 211.76 216.69 211.72 216.21 2578494
2023-10-03 216.92 217.74 208.42 209.81 7449126
2023-10-04 210.36 213.64 209.41 212.19 6460077
2023-10-05 209.89 221.46 208.47 217.31 5971432
2023-10-06 217.12 217.72 210.79 213.65 9922069