Is iShares MSCI Global Min Vol Factor ETF (ACWV) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Global Min Vol Factor ETF (ACWV) research center and poll results.
CBOE : ACWV
iShares MSCI Global Min Vol Factor ETF
$121.72 USD
-$0.28 (-0.23%)
- Volume
- 97.1K
- Average Volume
- 98.07K
- Market Capitalization
- $3.24B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $125.28
- Year Low
- $116.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
120.91
2026-07-17
Close Price
$121.72
Vol: 127010
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
89.49
Average
106.56
Maximum
123.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 120.91 | $121.72 | 127010 |
| 2026-07-16 | 120.80 | $122.00 | 80040 |
| 2026-07-15 | 120.75 | $121.01 | 48400 |
| 2026-07-14 | 120.77 | $121.74 | 53731 |
| 2026-07-13 | 120.79 | $122.22 | 106045 |
| 2026-07-10 | 120.77 | $122.40 | 56000 |
| 2026-07-09 | 120.70 | $121.99 | 75204 |
| 2026-07-08 | 120.65 | $122.11 | 127400 |
| 2026-07-07 | 120.58 | $122.67 | 70700 |
| 2026-07-06 | 120.48 | $122.17 | 74300 |
| 2026-07-02 | 120.47 | $122.06 | 120826 |
| 2026-07-01 | 120.45 | $120.62 | 49300 |
| 2026-06-30 | 120.53 | $120.23 | 327034 |
| 2026-06-29 | 120.63 | $120.46 | 101000 |
| 2026-06-26 | 120.71 | $118.09 | 324000 |
| 2026-06-25 | 120.91 | $119.40 | 186200 |
| 2026-06-24 | 121.04 | $119.57 | 51441 |
| 2026-06-23 | 121.17 | $119.16 | 202100 |
| 2026-06-22 | 121.33 | $119.25 | 81937 |
| 2026-06-18 | 121.47 | $119.29 | 213000 |
| 2026-06-17 | 121.62 | $119.51 | 57400 |
| 2026-06-16 | 121.75 | $121.02 | 102427 |
| 2026-06-15 | 121.80 | $121.47 | 96925 |
| 2026-06-12 | 121.75 | $122.17 | 115340 |
| 2026-06-11 | 121.72 | $121.76 | 54800 |
| 2026-06-10 | 121.67 | $120.98 | 50900 |
| 2026-06-09 | 121.65 | $121.02 | 75647 |
| 2026-06-08 | 121.63 | $120.64 | 172526 |
| 2026-06-05 | 121.65 | $120.70 | 89048 |
| 2026-06-04 | 121.65 | $122.02 | 38049 |
| 2026-06-03 | 121.61 | $121.55 | 120900 |
| 2026-06-02 | 121.57 | $122.31 | 70500 |
| 2026-06-01 | 121.47 | $122.19 | 372700 |
| 2026-05-29 | 121.40 | $122.01 | 88428 |
| 2026-05-28 | 121.36 | $122.11 | 100700 |
| 2026-05-27 | 121.25 | $122.08 | 58619 |
| 2026-05-26 | 121.15 | $122.11 | 47100 |
| 2026-05-22 | 121.03 | $122.39 | 66708 |
| 2026-05-21 | 120.92 | $122.09 | 33425 |
| 2026-05-20 | 120.84 | $122.20 | 65400 |
| 2026-05-19 | 120.76 | $122.11 | 58827 |
| 2026-05-18 | 120.69 | $122.02 | 67805 |
| 2026-05-15 | 120.69 | $120.63 | 72941 |
| 2026-05-14 | 120.78 | $121.45 | 93900 |
| 2026-05-13 | 120.78 | $120.77 | 57100 |
| 2026-05-12 | 120.79 | $120.62 | 77600 |
| 2026-05-11 | 120.80 | $120.59 | 96300 |
| 2026-05-08 | 120.80 | $121.00 | 134000 |
| 2026-05-07 | 120.75 | $120.77 | 62700 |
| 2026-05-06 | 120.78 | $121.12 | 132227 |
| 2026-05-05 | 120.80 | $120.78 | 71600 |
| 2026-05-04 | 120.76 | $120.34 | 76300 |
| 2026-05-01 | 120.75 | $120.90 | 45500 |
| 2026-04-30 | 120.70 | $121.02 | 126443 |
| 2026-04-29 | 120.63 | $119.96 | 136810 |
| 2026-04-28 | 120.60 | $120.16 | 94429 |
| 2026-04-27 | 120.49 | $119.74 | 67325 |
| 2026-04-24 | 120.37 | $120.15 | 52148 |
| 2026-04-23 | 120.27 | $120.44 | 45900 |
| 2026-04-22 | 120.19 | $120.68 | 49000 |
| 2026-04-21 | 120.06 | $120.75 | 55446 |
| 2026-04-20 | 119.96 | $122.02 | 54000 |
| 2026-04-17 | 119.76 | $122.27 | 215300 |
| 2026-04-16 | 119.62 | $121.48 | 48500 |
| 2026-04-15 | 119.52 | $120.99 | 111200 |
| 2026-04-14 | 119.55 | $120.90 | 48619 |
| 2026-04-13 | 119.58 | $120.56 | 83100 |
| 2026-04-10 | 119.58 | $119.98 | 273900 |
| 2026-04-09 | 119.62 | $121.32 | 116739 |
| 2026-04-08 | 119.62 | $121.63 | 67600 |
| 2026-04-07 | 119.64 | $119.84 | 81600 |
| 2026-04-06 | 119.77 | $120.24 | 73346 |
| 2026-04-02 | 119.87 | $119.90 | 58600 |
| 2026-04-01 | 119.99 | $119.52 | 272217 |
| 2026-03-31 | 120.19 | $119.51 | 411100 |
| 2026-03-30 | 120.37 | $117.90 | 119504 |
| 2026-03-27 | 120.68 | $117.23 | 71649 |
| 2026-03-26 | 121.08 | $118.19 | 98100 |
| 2026-03-25 | 121.38 | $118.87 | 108238 |
| 2026-03-24 | 121.63 | $118.13 | 100300 |
| 2026-03-23 | 121.92 | $118.65 | 165204 |
| 2026-03-20 | 122.17 | $118.13 | 211700 |
| 2026-03-19 | 122.44 | $119.34 | 256100 |
| 2026-03-18 | 122.63 | $119.59 | 147331 |
| 2026-03-17 | 122.82 | $121.49 | 77215 |
| 2026-03-16 | 122.91 | $121.51 | 111100 |
| 2026-03-13 | 123.03 | $120.63 | 80600 |
| 2026-03-12 | 123.15 | $120.74 | 99745 |
| 2026-03-11 | 123.30 | $121.40 | 105000 |
| 2026-03-10 | 123.40 | $121.89 | 241620 |
| 2026-03-09 | 123.46 | $122.55 | 179400 |
| 2026-03-06 | 123.47 | $122.25 | 199500 |
| 2026-03-05 | 123.45 | $122.23 | 245329 |
| 2026-03-04 | 123.43 | $123.47 | 308739 |
| 2026-03-03 | 123.32 | $123.12 | 226600 |
| 2026-03-02 | 123.23 | $124.19 | 282500 |
| 2026-02-27 | 123.06 | $125.20 | 106400 |
| 2026-02-26 | 122.82 | $124.13 | 90200 |
| 2026-02-25 | 122.66 | $124.02 | 91000 |
| 2026-02-24 | 122.52 | $123.88 | 80702 |
| 2026-02-23 | 122.38 | $123.56 | 105566 |
| 2026-02-20 | 122.21 | $123.61 | 108000 |
| 2026-02-19 | 122.03 | $123.20 | 67841 |
| 2026-02-18 | 121.85 | $123.24 | 524278 |
| 2026-02-17 | 121.63 | $123.41 | 82100 |
| 2026-02-13 | 121.45 | $123.84 | 144125 |
| 2026-02-12 | 121.25 | $123.02 | 108503 |
| 2026-02-11 | 121.10 | $123.79 | 502116 |
| 2026-02-10 | 120.88 | $123.35 | 206536 |
| 2026-02-09 | 120.72 | $123.06 | 207900 |
| 2026-02-06 | 120.54 | $122.88 | 168904 |
| 2026-02-05 | 120.37 | $121.86 | 120600 |
| 2026-02-04 | 120.22 | $121.79 | 90400 |
| 2026-02-03 | 120.09 | $121.22 | 280723 |
| 2026-02-02 | 119.97 | $121.31 | 140829 |
| 2026-01-30 | 119.84 | $120.75 | 105905 |
| 2026-01-29 | 119.74 | $120.54 | 722747 |
| 2026-01-28 | 119.68 | $120.79 | 150007 |
| 2026-01-27 | 119.62 | $121.36 | 116600 |
| 2026-01-26 | 119.53 | $121.11 | 109414 |
| 2026-01-23 | 119.45 | $120.15 | 59800 |
| 2026-01-22 | 119.41 | $119.89 | 132326 |
| 2026-01-21 | 119.36 | $119.54 | 91631 |
| 2026-01-20 | 119.31 | $119.03 | 102522 |
| 2026-01-16 | 119.28 | $119.75 | 138805 |
| 2026-01-15 | 119.20 | $119.87 | 67900 |
| 2026-01-14 | 119.12 | $120.02 | 80800 |
| 2026-01-13 | 119.14 | $119.41 | 97300 |
| 2026-01-12 | 119.17 | $120.10 | 76004 |
| 2026-01-09 | 119.16 | $119.47 | 102712 |
| 2026-01-08 | 119.15 | $119.39 | 151600 |
| 2026-01-07 | 119.12 | $118.84 | 139600 |
| 2026-01-06 | 119.13 | $119.25 | 105844 |
| 2026-01-05 | 119.17 | $118.90 | 121843 |
| 2026-01-02 | 119.22 | $118.68 | 118622 |
| 2025-12-31 | 119.28 | $118.75 | 165700 |
| 2025-12-30 | 119.34 | $119.31 | 618546 |
| 2025-12-29 | 119.39 | $119.49 | 75300 |
| 2025-12-26 | 119.47 | $119.62 | 72140 |
| 2025-12-24 | 119.54 | $119.52 | 104179 |
| 2025-12-23 | 119.59 | $119.29 | 104234 |
| 2025-12-22 | 119.61 | $118.92 | 348634 |
| 2025-12-19 | 119.65 | $118.67 | 153100 |
| 2025-12-18 | 119.65 | $118.38 | 200100 |
| 2025-12-17 | 119.69 | $118.14 | 256311 |
| 2025-12-16 | 119.76 | $118.27 | 70930 |
| 2025-12-15 | 119.84 | $120.46 | 166416 |
| 2025-12-12 | 119.84 | $119.96 | 54900 |
| 2025-12-11 | 119.85 | $119.98 | 138416 |
| 2025-12-10 | 119.88 | $119.23 | 71732 |
| 2025-12-09 | 119.93 | $118.80 | 90000 |
| 2025-12-08 | 119.95 | $118.98 | 69733 |
| 2025-12-05 | 119.94 | $119.95 | 72300 |
| 2025-12-04 | 119.84 | $120.05 | 78447 |
| 2025-12-03 | 119.75 | $119.81 | 46517 |
| 2025-12-02 | 119.66 | $119.96 | 106500 |
| 2025-12-01 | 119.55 | $120.23 | 109000 |
| 2025-11-28 | 119.45 | $121.11 | 144500 |
| 2025-11-26 | 119.32 | $121.02 | 97618 |
| 2025-11-25 | 119.20 | $120.65 | 131500 |
| 2025-11-24 | 119.16 | $119.61 | 112100 |
| 2025-11-21 | 119.22 | $119.80 | 114100 |
| 2025-11-20 | 119.24 | $118.59 | 57232 |
| 2025-11-19 | 119.32 | $119.18 | 64000 |
| 2025-11-18 | 119.40 | $119.60 | 74231 |
| 2025-11-17 | 119.44 | $119.81 | 64400 |
| 2025-11-14 | 119.48 | $120.45 | 110147 |
| 2025-11-13 | 119.47 | $120.19 | 48742 |
| 2025-11-12 | 119.41 | $120.59 | 54100 |
| 2025-11-11 | 119.37 | $120.26 | 54007 |
| 2025-11-10 | 119.35 | $119.24 | 128836 |
| 2025-11-07 | 119.33 | $118.72 | 130200 |
| 2025-11-06 | 119.33 | $118.01 | 155900 |
| 2025-11-05 | 119.41 | $118.22 | 109202 |
| 2025-11-04 | 119.50 | $117.88 | 92334 |
| 2025-11-03 | 119.61 | $117.88 | 117428 |
| 2025-10-31 | 119.71 | $118.17 | 178700 |
| 2025-10-30 | 119.80 | $118.54 | 140836 |
| 2025-10-29 | 119.86 | $118.52 | 184215 |
| 2025-10-28 | 119.93 | $119.97 | 157713 |
| 2025-10-27 | 119.93 | $120.72 | 91002 |
| 2025-10-24 | 119.86 | $120.26 | 114200 |
| 2025-10-23 | 119.81 | $120.26 | 625511 |
| 2025-10-22 | 119.72 | $120.77 | 586800 |
| 2025-10-21 | 119.64 | $120.35 | 71942 |
| 2025-10-20 | 119.60 | $120.60 | 71209 |
| 2025-10-17 | 119.53 | $120.15 | 95642 |
| 2025-10-16 | 119.50 | $119.12 | 73529 |
| 2025-10-15 | 119.52 | $119.72 | 69200 |
| 2025-10-14 | 119.53 | $119.80 | 80900 |
| 2025-10-13 | 119.52 | $118.96 | 100100 |
| 2025-10-10 | 119.55 | $118.60 | 205606 |
| 2025-10-09 | 119.63 | $119.67 | 105004 |
| 2025-10-08 | 119.69 | $120.03 | 86100 |
| 2025-10-07 | 119.67 | $120.01 | 50300 |
| 2025-10-06 | 119.66 | $119.97 | 61900 |
| 2025-10-03 | 119.65 | $120.07 | 107400 |
| 2025-10-02 | 119.63 | $119.64 | 155020 |
| 2025-10-01 | 119.63 | $119.92 | 143309 |
| 2025-09-30 | 119.59 | $119.92 | 116849 |
| 2025-09-29 | 119.57 | $119.47 | 97047 |
| 2025-09-26 | 119.57 | $119.19 | 58600 |
| 2025-09-25 | 119.57 | $118.35 | 102545 |
| 2025-09-24 | 119.61 | $119.30 | 76800 |
| 2025-09-23 | 119.60 | $119.43 | 478200 |
| 2025-09-22 | 119.60 | $119.30 | 68600 |
| 2025-09-19 | 119.66 | $119.51 | 72700 |
| 2025-09-18 | 119.69 | $119.53 | 144013 |
| 2025-09-17 | 119.74 | $119.88 | 149909 |
| 2025-09-16 | 119.74 | $119.57 | 48438 |
| 2025-09-15 | 119.73 | $119.72 | 117200 |
| 2025-09-12 | 119.70 | $120.10 | 55431 |
| 2025-09-11 | 119.63 | $120.92 | 113000 |
| 2025-09-10 | 119.56 | $119.57 | 182613 |
| 2025-09-09 | 119.51 | $119.79 | 151300 |
| 2025-09-08 | 119.43 | $119.80 | 69201 |
| 2025-09-05 | 119.36 | $119.66 | 75841 |
| 2025-09-04 | 119.27 | $119.58 | 63300 |
| 2025-09-03 | 119.20 | $119.30 | 114620 |
| 2025-09-02 | 119.11 | $119.41 | 98800 |
| 2025-08-29 | 119.03 | $119.41 | 100613 |
| 2025-08-28 | 118.90 | $119.25 | 78200 |
| 2025-08-27 | 118.76 | $119.16 | 103833 |
| 2025-08-26 | 118.66 | $119.15 | 218036 |
| 2025-08-25 | 118.58 | $119.29 | 199512 |
| 2025-08-22 | 118.48 | $120.61 | 39900 |
| 2025-08-21 | 118.38 | $120.08 | 130100 |
| 2025-08-20 | 118.31 | $120.57 | 73705 |
| 2025-08-19 | 118.22 | $119.87 | 86749 |
| 2025-08-18 | 118.14 | $119.30 | 50810 |
| 2025-08-15 | 118.04 | $119.14 | 88549 |
| 2025-08-14 | 117.94 | $118.78 | 66417 |
| 2025-08-13 | 117.87 | $119.46 | 121409 |
| 2025-08-12 | 117.76 | $118.64 | 72100 |
| 2025-08-11 | 117.65 | $118.15 | 92014 |
| 2025-08-08 | 117.63 | $118.31 | 42000 |
| 2025-08-07 | 117.57 | $118.03 | 72908 |
| 2025-08-06 | 117.57 | $117.99 | 61800 |
| 2025-08-05 | 117.57 | $117.60 | 146300 |
| 2025-08-04 | 117.59 | $117.90 | 66911 |
| 2025-08-01 | 117.60 | $116.79 | 106600 |
| 2025-07-31 | 117.70 | $116.29 | 394119 |
| 2025-07-30 | 117.81 | $117.21 | 338041 |
| 2025-07-29 | 117.89 | $117.61 | 109000 |
| 2025-07-28 | 117.94 | $117.28 | 82326 |
| 2025-07-25 | 117.96 | $118.60 | 80226 |
| 2025-07-24 | 117.91 | $118.59 | 119438 |
| 2025-07-23 | 117.82 | $118.86 | 120900 |
| 2025-07-22 | 117.77 | $118.24 | 102300 |
| 2025-07-21 | 117.70 | $117.39 | 125708 |
| 2025-07-18 | 117.63 | $117.08 | 114540 |
| 2025-07-17 | 117.58 | $117.47 | 107800 |
| 2025-07-16 | 117.52 | $117.24 | 144500 |
| 2025-07-15 | 117.51 | $116.44 | 141536 |
| 2025-07-14 | 117.60 | $117.64 | 134700 |
| 2025-07-11 | 117.67 | $117.13 | 207000 |
| 2025-07-10 | 117.72 | $117.95 | 196600 |
| 2025-07-09 | 117.74 | $118.12 | 473800 |
| 2025-07-08 | 117.75 | $117.87 | 286144 |
| 2025-07-07 | 117.79 | $118.25 | 202747 |
| 2025-07-03 | 117.78 | $118.82 | 126610 |
| 2025-07-02 | 117.75 | $118.34 | 97723 |
| 2025-07-01 | 117.76 | $118.95 | 91100 |
| 2025-06-30 | 117.75 | $118.57 | 100900 |
| 2025-06-27 | 117.73 | $117.74 | 243200 |
| 2025-06-26 | 117.75 | $117.42 | 74310 |
| 2025-06-25 | 117.77 | $116.94 | 116913 |
| 2025-06-24 | 117.85 | $117.70 | 114400 |
| 2025-06-23 | 117.87 | $116.92 | 145700 |
| 2025-06-20 | 117.91 | $115.95 | 163200 |
| 2025-06-18 | 118.02 | $116.10 | 241724 |
| 2025-06-17 | 118.16 | $116.25 | 246426 |
| 2025-06-16 | 118.31 | $117.13 | 191300 |
| 2025-06-13 | 118.37 | $118.18 | 642948 |
| 2025-06-12 | 118.34 | $119.03 | 76921 |
| 2025-06-11 | 118.18 | $118.21 | 63300 |
| 2025-06-10 | 118.07 | $118.38 | 85000 |
| 2025-06-09 | 118.02 | $118.25 | 49628 |
| 2025-06-06 | 117.96 | $118.62 | 106829 |
| 2025-06-05 | 117.87 | $118.04 | 60100 |
| 2025-06-04 | 117.86 | $118.28 | 84500 |
| 2025-06-03 | 117.83 | $118.44 | 108400 |
| 2025-06-02 | 117.81 | $118.75 | 126200 |
| 2025-05-30 | 117.76 | $118.34 | 314913 |
| 2025-05-29 | 117.65 | $118.04 | 73239 |
| 2025-05-28 | 117.60 | $117.80 | 243000 |
| 2025-05-27 | 117.52 | $118.68 | 178900 |
| 2025-05-23 | 117.37 | $118.01 | 1.0M |
| 2025-05-22 | 117.21 | $117.78 | 84401 |
| 2025-05-21 | 117.09 | $118.06 | 176012 |
| 2025-05-20 | 116.94 | $119.02 | 106600 |
| 2025-05-19 | 116.75 | $119.09 | 80900 |
| 2025-05-16 | 116.46 | $118.33 | 243500 |
| 2025-05-15 | 116.26 | $117.59 | 285000 |
| 2025-05-14 | 116.08 | $115.84 | 94725 |
| 2025-05-13 | 116.02 | $116.14 | 116425 |
| 2025-05-12 | 115.96 | $117.30 | 167527 |
| 2025-05-09 | 115.77 | $117.01 | 51900 |
| 2025-05-08 | 115.51 | $116.86 | 59300 |
| 2025-05-07 | 115.27 | $117.76 | 249801 |
| 2025-05-06 | 114.76 | $117.80 | 130130 |
| 2025-05-05 | 114.27 | $118.07 | 64500 |
| 2025-05-02 | 113.89 | $117.73 | 130641 |
| 2025-05-01 | 113.81 | $116.15 | 151100 |
| 2025-04-30 | 113.83 | $116.93 | 468600 |
| 2025-04-29 | 113.80 | $116.29 | 215200 |
| 2025-04-28 | 113.80 | $115.68 | 334233 |
| 2025-04-25 | 113.80 | $114.72 | 64500 |
| 2025-04-24 | 113.88 | $115.36 | 87418 |
| 2025-04-23 | 113.90 | $115.18 | 448621 |
| 2025-04-22 | 113.91 | $115.14 | 98800 |
| 2025-04-21 | 113.93 | $113.25 | 127024 |
| 2025-04-17 | 114.02 | $114.35 | 184302 |
| 2025-04-16 | 114.07 | $114.01 | 180427 |
| 2025-04-15 | 114.16 | $114.72 | 166600 |
| 2025-04-14 | 114.20 | $114.83 | 137800 |
| 2025-04-11 | 114.26 | $113.57 | 122244 |
| 2025-04-10 | 114.31 | $111.73 | 479500 |
| 2025-04-09 | 114.41 | $112.08 | 336827 |
| 2025-04-08 | 114.48 | $107.61 | 762400 |
| 2025-04-07 | 114.81 | $107.95 | 1.1M |
| 2025-04-04 | 115.17 | $110.46 | 389800 |
| 2025-04-03 | 115.44 | $116.23 | 191935 |
| 2025-04-02 | 115.38 | $116.41 | 195227 |
| 2025-04-01 | 115.34 | $116.36 | 179614 |
| 2025-03-31 | 115.25 | $116.37 | 225400 |
| 2025-03-28 | 115.20 | $115.69 | 176300 |
| 2025-03-27 | 115.17 | $116.37 | 302048 |
| 2025-03-26 | 115.07 | $115.65 | 153236 |
| 2025-03-25 | 115.01 | $115.48 | 73800 |
| 2025-03-24 | 114.99 | $115.53 | 69800 |
| 2025-03-21 | 114.93 | $115.02 | 106344 |
| 2025-03-20 | 114.87 | $115.34 | 459400 |
| 2025-03-19 | 114.81 | $115.74 | 399100 |
| 2025-03-18 | 114.72 | $115.66 | 322348 |
| 2025-03-17 | 114.63 | $115.92 | 212529 |
| 2025-03-14 | 114.51 | $114.61 | 264532 |
| 2025-03-13 | 114.50 | $113.65 | 75335 |
| 2025-03-12 | 114.49 | $113.54 | 282827 |
| 2025-03-11 | 114.49 | $114.14 | 143507 |
| 2025-03-10 | 114.45 | $115.24 | 159332 |
| 2025-03-07 | 114.33 | $115.89 | 74330 |
| 2025-03-06 | 114.21 | $115.02 | 218900 |
| 2025-03-05 | 114.13 | $115.53 | 125005 |
| 2025-03-04 | 113.99 | $114.56 | 212438 |
| 2025-03-03 | 113.89 | $115.42 | 228700 |
| 2025-02-28 | 113.73 | $115.03 | 147925 |
| 2025-02-27 | 113.62 | $114.35 | 68700 |
| 2025-02-26 | 113.48 | $114.48 | 85737 |
| 2025-02-25 | 113.34 | $115.21 | 83543 |
| 2025-02-24 | 113.18 | $114.17 | 372100 |
| 2025-02-21 | 113.01 | $113.87 | 2.8M |
| 2025-02-20 | 112.84 | $114.19 | 677700 |
| 2025-02-19 | 112.64 | $113.99 | 2.2M |
| 2025-02-18 | 112.46 | $113.82 | 2.0M |
| 2025-02-14 | 112.24 | $113.57 | 90500 |
| 2025-02-13 | 112.03 | $114.34 | 89200 |
| 2025-02-12 | 111.74 | $113.38 | 69800 |
| 2025-02-11 | 111.48 | $113.52 | 88400 |
| 2025-02-10 | 111.19 | $113.39 | 89527 |
| 2025-02-07 | 110.88 | $112.92 | 124729 |
| 2025-02-06 | 110.67 | $113.35 | 109423 |
| 2025-02-05 | 110.44 | $113.49 | 52917 |
| 2025-02-04 | 110.20 | $112.74 | 178541 |
| 2025-02-03 | 110.03 | $112.65 | 179725 |
| 2025-01-31 | 109.84 | $112.11 | 182916 |
| 2025-01-30 | 109.69 | $112.82 | 83100 |
| 2025-01-29 | 109.51 | $111.62 | 61500 |
| 2025-01-28 | 109.43 | $111.56 | 110502 |
| 2025-01-27 | 109.36 | $112.03 | 178600 |
| 2025-01-24 | 109.27 | $110.76 | 117400 |
| 2025-01-23 | 109.21 | $110.60 | 78417 |
| 2025-01-22 | 109.14 | $110.05 | 173700 |
| 2025-01-21 | 109.08 | $110.50 | 197000 |
| 2025-01-17 | 108.99 | $109.42 | 132200 |
| 2025-01-16 | 109.05 | $109.25 | 142300 |
| 2025-01-15 | 109.22 | $108.71 | 90500 |
| 2025-01-14 | 109.45 | $108.14 | 65920 |
| 2025-01-13 | 109.72 | $107.69 | 146204 |
| 2025-01-10 | 110.02 | $107.24 | 128900 |
| 2025-01-08 | 110.36 | $108.76 | 90400 |
| 2025-01-07 | 110.66 | $108.60 | 127300 |
| 2025-01-06 | 110.97 | $108.67 | 81632 |
| 2025-01-03 | 111.30 | $109.32 | 68608 |
| 2025-01-02 | 111.59 | $108.93 | 99000 |
| 2024-12-31 | 111.91 | $109.20 | 154800 |
| 2024-12-30 | 112.20 | $109.08 | 87032 |
| 2024-12-27 | 112.52 | $110.00 | 66935 |
| 2024-12-26 | 112.78 | $110.29 | 119108 |
| 2024-12-24 | 112.99 | $110.20 | 90929 |
| 2024-12-23 | 113.20 | $109.48 | 157635 |
| 2024-12-20 | 113.42 | $109.30 | 249800 |
| 2024-12-19 | 113.63 | $108.82 | 386721 |
| 2024-12-18 | 113.82 | $108.60 | 334300 |
| 2024-12-17 | 114.00 | $110.75 | 225700 |
| 2024-12-16 | 114.10 | $112.71 | 101013 |
| 2024-12-13 | 114.06 | $113.22 | 73029 |
| 2024-12-12 | 114.02 | $113.55 | 92724 |
| 2024-12-11 | 114.02 | $113.67 | 69100 |
| 2024-12-10 | 114.02 | $113.99 | 206400 |
| 2024-12-09 | 114.04 | $114.74 | 51431 |
| 2024-12-06 | 114.04 | $114.93 | 59000 |
| 2024-12-05 | 114.02 | $115.28 | 122200 |
| 2024-12-04 | 113.94 | $115.07 | 68300 |
| 2024-12-03 | 113.85 | $115.24 | 59033 |
| 2024-12-02 | 113.70 | $115.13 | 825900 |
| 2024-11-29 | 113.54 | $115.42 | 45620 |
| 2024-11-27 | 113.36 | $115.11 | 79900 |
| 2024-11-26 | 113.23 | $114.63 | 59126 |
| 2024-11-25 | 113.14 | $114.35 | 49100 |
| 2024-11-22 | 113.09 | $113.95 | 75414 |
| 2024-11-21 | 113.04 | $113.36 | 224309 |
| 2024-11-20 | 113.05 | $112.70 | 74915 |
| 2024-11-19 | 113.09 | $112.28 | 174803 |
| 2024-11-18 | 113.18 | $112.62 | 233400 |
| 2024-11-15 | 113.27 | $111.89 | 121300 |
| 2024-11-14 | 113.44 | $112.54 | 72100 |
| 2024-11-13 | 113.56 | $113.56 | 88515 |
| 2024-11-12 | 113.64 | $113.59 | 63308 |
| 2024-11-11 | 113.69 | $114.38 | 61000 |
| 2024-11-08 | 113.73 | $114.70 | 74123 |
| 2024-11-07 | 113.72 | $114.60 | 107518 |
| 2024-11-06 | 113.68 | $113.72 | 157100 |
| 2024-11-05 | 113.70 | $113.26 | 158646 |
| 2024-11-04 | 113.72 | $112.19 | 84300 |
| 2024-11-01 | 113.79 | $112.01 | 100900 |
| 2024-10-31 | 113.90 | $111.84 | 104900 |
| 2024-10-30 | 113.99 | $112.50 | 157100 |
| 2024-10-29 | 114.09 | $112.78 | 79235 |
| 2024-10-28 | 114.19 | $113.29 | 91600 |
| 2024-10-25 | 114.25 | $112.93 | 52428 |
| 2024-10-24 | 114.34 | $113.59 | 55800 |
| 2024-10-23 | 114.41 | $113.59 | 95100 |
| 2024-10-22 | 114.43 | $114.06 | 79600 |
| 2024-10-21 | 114.46 | $114.39 | 146827 |
| 2024-10-18 | 114.45 | $115.32 | 106300 |
| 2024-10-17 | 114.37 | $114.96 | 60100 |
| 2024-10-16 | 114.30 | $115.13 | 56438 |
| 2024-10-15 | 114.19 | $114.63 | 66500 |
| 2024-10-14 | 114.15 | $115.05 | 55639 |
| 2024-10-11 | 114.11 | $114.51 | 64024 |
| 2024-10-10 | 114.06 | $113.87 | 248200 |
| 2024-10-09 | 114.02 | $114.04 | 44800 |
| 2024-10-08 | 113.92 | $113.67 | 202120 |
| 2024-10-07 | 113.82 | $113.65 | 131022 |
| 2024-10-04 | 113.76 | $114.16 | 67225 |
| 2024-10-03 | 113.64 | $113.68 | 47213 |
| 2024-10-02 | 113.60 | $114.55 | 61400 |
| 2024-10-01 | 113.54 | $114.65 | 134700 |
| 2024-09-30 | 113.47 | $114.53 | 529900 |
| 2024-09-27 | 113.41 | $114.72 | 176740 |
| 2024-09-26 | 113.34 | $114.97 | 92500 |
| 2024-09-25 | 113.23 | $114.02 | 110031 |
| 2024-09-24 | 113.19 | $114.61 | 105404 |
| 2024-09-23 | 113.11 | $114.24 | 179600 |
| 2024-09-20 | 113.02 | $113.72 | 113500 |
| 2024-09-19 | 112.93 | $113.51 | 146300 |
| 2024-09-18 | 112.86 | $113.07 | 118822 |
| 2024-09-17 | 112.78 | $113.69 | 114000 |
| 2024-09-16 | 112.66 | $114.31 | 133900 |
| 2024-09-13 | 112.47 | $113.60 | 216939 |
| 2024-09-12 | 112.29 | $113.01 | 73507 |
| 2024-09-11 | 112.12 | $112.04 | 126100 |
| 2024-09-10 | 111.95 | $111.58 | 89900 |
| 2024-09-09 | 111.78 | $112.55 | 120700 |
| 2024-09-06 | 111.56 | $111.67 | 164600 |
| 2024-09-05 | 111.37 | $112.92 | 158000 |
| 2024-09-04 | 111.07 | $113.34 | 384335 |
| 2024-09-03 | 110.72 | $113.20 | 327134 |
| 2024-08-30 | 110.37 | $113.47 | 199500 |
| 2024-08-29 | 110.11 | $113.18 | 183922 |
| 2024-08-28 | 109.88 | $112.95 | 195300 |
| 2024-08-27 | 109.66 | $113.23 | 78716 |
| 2024-08-26 | 109.40 | $112.86 | 156547 |
| 2024-08-23 | 109.15 | $112.57 | 149747 |
| 2024-08-22 | 108.92 | $111.84 | 90102 |
| 2024-08-21 | 108.67 | $112.02 | 123200 |
| 2024-08-20 | 108.41 | $111.48 | 149600 |
| 2024-08-19 | 108.19 | $111.39 | 127900 |
| 2024-08-16 | 107.99 | $110.56 | 136700 |
| 2024-08-15 | 107.82 | $109.92 | 107341 |
| 2024-08-14 | 107.70 | $109.59 | 186925 |
| 2024-08-13 | 107.64 | $108.76 | 249100 |
| 2024-08-12 | 107.59 | $108.07 | 195800 |
| 2024-08-09 | 107.54 | $108.21 | 166909 |
| 2024-08-08 | 107.49 | $107.84 | 86500 |
| 2024-08-07 | 107.42 | $106.87 | 77022 |
| 2024-08-06 | 107.37 | $106.30 | 293839 |
| 2024-08-05 | 107.32 | $106.26 | 351712 |
| 2024-08-02 | 107.26 | $108.37 | 191100 |
| 2024-08-01 | 107.11 | $108.50 | 221034 |
| 2024-07-31 | 106.93 | $108.63 | 174126 |
| 2024-07-30 | 106.75 | $108.05 | 110400 |
| 2024-07-29 | 106.57 | $107.86 | 83000 |
| 2024-07-26 | 106.41 | $107.87 | 144900 |
| 2024-07-25 | 106.25 | $106.87 | 166140 |
| 2024-07-24 | 106.13 | $106.85 | 142434 |
| 2024-07-23 | 106.04 | $106.98 | 83800 |
| 2024-07-22 | 105.96 | $107.50 | 124804 |
| 2024-07-19 | 105.81 | $107.07 | 95900 |
| 2024-07-18 | 105.70 | $107.63 | 107219 |
| 2024-07-17 | 105.54 | $108.23 | 112900 |
| 2024-07-16 | 105.33 | $107.84 | 99900 |
| 2024-07-15 | 105.11 | $106.99 | 89648 |
| 2024-07-12 | 104.94 | $107.22 | 337800 |
| 2024-07-11 | 104.76 | $106.47 | 112400 |
| 2024-07-10 | 104.63 | $105.97 | 303406 |
| 2024-07-09 | 104.60 | $105.16 | 145106 |
| 2024-07-08 | 104.59 | $105.19 | 271841 |
| 2024-07-05 | 104.59 | $105.27 | 279448 |
| 2024-07-03 | 104.59 | $105.03 | 112300 |
| 2024-07-02 | 104.58 | $104.91 | 291327 |
| 2024-07-01 | 104.57 | $104.50 | 225100 |
| 2024-06-28 | 104.57 | $104.64 | 242700 |
| 2024-06-27 | 104.51 | $104.64 | 222825 |
| 2024-06-26 | 104.43 | $104.54 | 195400 |
| 2024-06-25 | 104.41 | $104.95 | 123800 |
| 2024-06-24 | 104.40 | $105.43 | 127842 |
| 2024-06-21 | 104.36 | $104.55 | 206700 |
| 2024-06-20 | 104.42 | $104.76 | 154903 |
| 2024-06-18 | 104.46 | $104.44 | 145300 |
| 2024-06-17 | 104.54 | $104.05 | 280700 |
| 2024-06-14 | 104.65 | $103.54 | 250618 |
| 2024-06-13 | 104.76 | $103.48 | 220400 |
| 2024-06-12 | 104.86 | $103.77 | 85149 |
| 2024-06-11 | 104.92 | $103.81 | 87132 |
| 2024-06-10 | 104.98 | $105.24 | 90900 |
| 2024-06-07 | 104.97 | $105.01 | 87520 |
| 2024-06-06 | 104.94 | $105.25 | 111200 |
| 2024-06-05 | 104.87 | $105.16 | 67700 |
| 2024-06-04 | 104.82 | $104.94 | 338700 |
| 2024-06-03 | 104.76 | $104.74 | 233300 |
| 2024-05-31 | 104.69 | $104.43 | 180500 |
| 2024-05-30 | 104.61 | $103.41 | 74845 |
| 2024-05-29 | 104.55 | $103.11 | 169600 |
| 2024-05-28 | 104.50 | $104.12 | 80000 |
| 2024-05-24 | 104.45 | $104.81 | 144000 |
| 2024-05-23 | 104.33 | $104.64 | 152305 |
| 2024-05-22 | 104.23 | $105.62 | 91639 |
| 2024-05-21 | 104.09 | $105.71 | 45200 |
| 2024-05-20 | 103.95 | $105.97 | 75140 |
| 2024-05-17 | 103.78 | $106.20 | 121700 |
| 2024-05-16 | 103.57 | $105.74 | 96938 |
| 2024-05-15 | 103.35 | $105.48 | 132800 |
| 2024-05-14 | 103.13 | $105.08 | 120312 |
| 2024-05-13 | 102.93 | $105.03 | 221100 |
| 2024-05-10 | 102.75 | $104.95 | 52528 |
| 2024-05-09 | 102.59 | $104.48 | 163300 |
| 2024-05-08 | 102.52 | $103.86 | 164137 |
| 2024-05-07 | 102.48 | $104.08 | 184531 |
| 2024-05-06 | 102.48 | $103.68 | 197530 |
| 2024-05-03 | 102.50 | $103.34 | 218300 |
| 2024-05-02 | 102.52 | $102.91 | 129014 |
| 2024-05-01 | 102.56 | $102.14 | 74100 |
| 2024-04-30 | 102.67 | $102.20 | 191000 |
| 2024-04-29 | 102.78 | $103.04 | 85945 |
| 2024-04-26 | 102.87 | $102.47 | 271200 |
| 2024-04-25 | 103.01 | $102.71 | 115400 |
| 2024-04-24 | 103.14 | $102.82 | 115400 |
| 2024-04-23 | 103.23 | $102.89 | 362800 |
| 2024-04-22 | 103.30 | $102.57 | 245538 |
| 2024-04-19 | 103.41 | $101.95 | 170400 |
| 2024-04-18 | 103.57 | $101.34 | 208126 |
| 2024-04-17 | 103.75 | $101.10 | 318100 |
| 2024-04-16 | 103.93 | $100.94 | 338213 |
| 2024-04-15 | 104.09 | $101.52 | 99300 |
| 2024-04-12 | 104.23 | $101.83 | 136400 |
| 2024-04-11 | 104.36 | $103.00 | 178805 |
| 2024-04-10 | 104.44 | $103.09 | 105911 |
| 2024-04-09 | 104.53 | $104.12 | 86700 |
| 2024-04-08 | 104.55 | $103.93 | 258849 |
| 2024-04-05 | 104.57 | $103.74 | 103200 |
| 2024-04-04 | 104.60 | $103.78 | 118433 |
| 2024-04-03 | 104.60 | $104.31 | 68748 |
| 2024-04-02 | 104.54 | $104.48 | 194029 |
| 2024-04-01 | 104.49 | $104.85 | 120100 |
| 2024-03-28 | 104.43 | $105.27 | 107217 |
| 2024-03-27 | 104.31 | $105.34 | 160933 |
| 2024-03-26 | 104.21 | $104.46 | 98530 |
| 2024-03-25 | 104.17 | $104.45 | 127800 |
| 2024-03-22 | 104.12 | $104.74 | 143500 |
| 2024-03-21 | 104.09 | $105.02 | 164100 |
| 2024-03-20 | 104.03 | $104.97 | 630323 |
| 2024-03-19 | 103.93 | $104.67 | 142200 |
| 2024-03-18 | 103.84 | $104.32 | 64628 |
| 2024-03-15 | 103.74 | $104.29 | 96829 |
| 2024-03-14 | 103.65 | $104.33 | 153500 |
| 2024-03-13 | 103.52 | $104.61 | 218500 |
| 2024-03-12 | 103.35 | $104.83 | 82400 |
| 2024-03-11 | 103.20 | $104.58 | 127439 |
| 2024-03-08 | 103.06 | $104.43 | 135125 |
| 2024-03-07 | 102.92 | $104.29 | 136900 |
| 2024-03-06 | 102.82 | $103.83 | 142600 |
| 2024-03-05 | 102.74 | $103.07 | 71400 |
| 2024-03-04 | 102.66 | $103.45 | 178007 |
| 2024-03-01 | 102.59 | $103.55 | 115800 |
| 2024-02-29 | 102.54 | $103.04 | 101500 |
| 2024-02-28 | 102.46 | $103.31 | 93606 |
| 2024-02-27 | 102.40 | $103.64 | 71600 |
| 2024-02-26 | 102.32 | $103.52 | 185846 |
| 2024-02-23 | 102.22 | $104.02 | 139500 |
| 2024-02-22 | 102.10 | $103.75 | 127600 |
| 2024-02-21 | 101.98 | $103.02 | 192820 |
| 2024-02-20 | 101.89 | $102.87 | 109041 |
| 2024-02-16 | 101.80 | $102.46 | 98100 |
| 2024-02-15 | 101.73 | $102.41 | 552735 |
| 2024-02-14 | 101.64 | $101.70 | 396330 |
| 2024-02-13 | 101.58 | $101.25 | 1.5M |
| 2024-02-12 | 101.55 | $101.85 | 222110 |
| 2024-02-09 | 101.54 | $101.70 | 316606 |
| 2024-02-08 | 101.49 | $101.74 | 99000 |
| 2024-02-07 | 101.45 | $102.26 | 86800 |
| 2024-02-06 | 101.36 | $102.20 | 68229 |
| 2024-02-05 | 101.29 | $101.52 | 103200 |
| 2024-02-02 | 101.24 | $102.06 | 112433 |
| 2024-02-01 | 101.15 | $102.49 | 119600 |
| 2024-01-31 | 101.04 | $101.46 | 124631 |
| 2024-01-30 | 100.99 | $102.06 | 103216 |
| 2024-01-29 | 100.90 | $101.99 | 113200 |
| 2024-01-26 | 100.81 | $101.62 | 139523 |
| 2024-01-25 | 100.71 | $101.61 | 158400 |
| 2024-01-24 | 100.60 | $101.34 | 287000 |
| 2024-01-23 | 100.48 | $101.26 | 248639 |
| 2024-01-22 | 100.35 | $101.04 | 69800 |
| 2024-01-19 | 100.17 | $101.05 | 219800 |
| 2024-01-18 | 100.14 | $100.68 | 100000 |
| 2024-01-17 | 100.12 | $100.35 | 125546 |
| 2024-01-16 | 100.09 | $100.79 | 379200 |
| 2024-01-12 | 100.08 | $101.52 | 153700 |
| 2024-01-11 | 100.05 | $100.85 | 165300 |
| 2024-01-10 | 100.01 | $100.83 | 150600 |
| 2024-01-09 | 99.96 | $100.52 | 83000 |
| 2024-01-08 | 99.89 | $100.84 | 146000 |
| 2024-01-05 | 99.80 | $100.35 | 50800 |
| 2024-01-04 | 99.74 | $100.31 | 111900 |
| 2024-01-03 | 99.67 | $100.31 | 350712 |
| 2024-01-02 | 99.61 | $100.48 | 307300 |
| 2023-12-29 | 99.55 | $100.35 | 232100 |
| 2023-12-28 | 99.47 | $100.07 | 105629 |
| 2023-12-27 | 99.37 | $99.74 | 285529 |
| 2023-12-26 | 99.30 | $99.27 | 107441 |
| 2023-12-22 | 99.25 | $99.07 | 119109 |
| 2023-12-21 | 99.21 | $98.53 | 308700 |
| 2023-12-20 | 99.20 | $97.56 | 194500 |
| 2023-12-19 | 99.22 | $100.37 | 104700 |
| 2023-12-18 | 99.09 | $100.24 | 185500 |
| 2023-12-15 | 98.95 | $99.70 | 189700 |
| 2023-12-14 | 98.82 | $100.59 | 83200 |
| 2023-12-13 | 98.66 | $101.11 | 297300 |
| 2023-12-12 | 98.47 | $100.03 | 144400 |
| 2023-12-11 | 98.29 | $99.74 | 138600 |
| 2023-12-08 | 98.11 | $99.05 | 157900 |
| 2023-12-07 | 97.94 | $99.17 | 259700 |
| 2023-12-06 | 97.79 | $99.02 | 119900 |
| 2023-12-05 | 97.66 | $98.90 | 65800 |
| 2023-12-04 | 97.54 | $99.14 | 126600 |
| 2023-12-01 | 97.41 | $99.25 | 139523 |
| 2023-11-30 | 97.24 | $98.77 | 321500 |
| 2023-11-29 | 97.03 | $98.14 | 120600 |
| 2023-11-28 | 96.82 | $98.34 | 130524 |
| 2023-11-27 | 96.60 | $98.18 | 66600 |
| 2023-11-24 | 96.34 | $98.45 | 53303 |
| 2023-11-22 | 96.09 | $98.26 | 291300 |
| 2023-11-21 | 95.88 | $97.88 | 106707 |
| 2023-11-20 | 95.70 | $97.84 | 173621 |
| 2023-11-17 | 95.48 | $97.41 | 133400 |
| 2023-11-16 | 95.30 | $97.18 | 163400 |
| 2023-11-15 | 95.17 | $97.25 | 317000 |
| 2023-11-14 | 95.07 | $97.43 | 143546 |
| 2023-11-13 | 95.00 | $96.37 | 77300 |
| 2023-11-10 | 94.99 | $96.14 | 154516 |
| 2023-11-09 | 94.96 | $95.69 | 144700 |
| 2023-11-08 | 94.95 | $96.12 | 101105 |
| 2023-11-07 | 94.95 | $96.38 | 232000 |
| 2023-11-06 | 94.93 | $96.61 | 188124 |
| 2023-11-03 | 94.88 | $96.58 | 285132 |
| 2023-11-02 | 94.80 | $95.75 | 157900 |
| 2023-11-01 | 94.73 | $94.55 | 538139 |
| 2023-10-31 | 94.71 | $94.00 | 456205 |
| 2023-10-30 | 94.71 | $93.85 | 397300 |
| 2023-10-27 | 94.75 | $93.00 | 567444 |
| 2023-10-26 | 94.87 | $93.55 | 254744 |
| 2023-10-25 | 94.98 | $94.06 | 160126 |
| 2023-10-24 | 95.06 | $94.27 | 130900 |
| 2023-10-23 | 95.15 | $93.46 | 193224 |
| 2023-10-20 | 95.32 | $93.82 | 228206 |
| 2023-10-19 | 95.48 | $94.44 | 376448 |
| 2023-10-18 | 95.60 | $95.25 | 149002 |
| 2023-10-17 | 95.74 | $96.06 | 351200 |
| 2023-10-16 | 95.83 | $96.17 | 308400 |
| 2023-10-13 | 95.92 | $95.62 | 358935 |
| 2023-10-12 | 96.04 | $95.43 | 174844 |
| 2023-10-11 | 96.20 | $96.13 | 155037 |
| 2023-10-10 | 96.27 | $96.05 | 320630 |
| 2023-10-09 | 96.35 | $95.47 | 159818 |
| 2023-10-06 | 96.47 | $95.07 | 138100 |
| 2023-10-05 | 96.58 | $94.41 | 172400 |
| 2023-10-04 | 96.72 | $94.17 | 187730 |
| 2023-10-03 | 96.85 | $93.90 | 292300 |
| 2023-10-02 | 97.00 | $94.60 | 424704 |
| 2023-09-29 | 97.16 | $95.42 | 112803 |
| 2023-09-28 | 97.26 | $95.80 | 153200 |
| 2023-09-27 | 97.37 | $95.69 | 643732 |
| 2023-09-26 | 97.50 | $95.96 | 164100 |
| 2023-09-25 | 97.57 | $96.92 | 153212 |
| 2023-09-22 | 97.58 | $97.05 | 243100 |
| 2023-09-21 | 97.55 | $96.84 | 281601 |
| 2023-09-20 | 97.57 | $97.94 | 449800 |
| 2023-09-19 | 97.50 | $98.02 | 1.2M |
| 2023-09-18 | 97.43 | $97.99 | 72600 |
| 2023-09-15 | 97.36 | $98.03 | 108900 |
| 2023-09-14 | 97.29 | $98.46 | 197500 |
| 2023-09-13 | 97.23 | $97.67 | 96622 |
| 2023-09-12 | 97.22 | $97.53 | 140120 |
| 2023-09-11 | 97.26 | $97.84 | 85331 |
| 2023-09-08 | 97.29 | $97.32 | 53600 |
| 2023-09-07 | 97.34 | $97.25 | 106000 |
| 2023-09-06 | 97.40 | $96.83 | 108802 |
| 2023-09-05 | 97.47 | $96.91 | 206245 |
| 2023-09-01 | 97.55 | $97.65 | 104600 |
| 2023-08-31 | 97.56 | $97.53 | 203700 |
| 2023-08-30 | 97.58 | $98.04 | 245100 |
| 2023-08-29 | 97.60 | $98.12 | 154200 |
| 2023-08-28 | 97.64 | $97.49 | 624300 |
| 2023-08-25 | 97.75 | $96.99 | 144748 |
| 2023-08-24 | 97.90 | $96.62 | 220846 |
| 2023-08-23 | 98.04 | $97.21 | 128700 |
| 2023-08-22 | 98.18 | $96.44 | 104400 |
| 2023-08-21 | 98.36 | $96.64 | 97900 |
| 2023-08-18 | 98.53 | $96.65 | 118600 |
| 2023-08-17 | 98.68 | $96.67 | 179436 |
| 2023-08-16 | 98.82 | $97.19 | 178300 |
| 2023-08-15 | 98.91 | $97.54 | 284100 |
| 2023-08-14 | 98.97 | $98.28 | 184300 |
| 2023-08-11 | 98.98 | $98.43 | 113025 |
| 2023-08-10 | 99.00 | $98.34 | 152227 |
| 2023-08-09 | 99.00 | $98.50 | 70638 |
| 2023-08-08 | 98.98 | $98.17 | 142800 |
| 2023-08-07 | 98.95 | $98.49 | 77011 |
| 2023-08-04 | 98.87 | $97.78 | 71443 |
| 2023-08-03 | 98.81 | $98.03 | 111500 |
| 2023-08-02 | 98.76 | $98.35 | 74524 |
| 2023-08-01 | 98.73 | $99.04 | 336500 |
| 2023-07-31 | 98.69 | $99.60 | 118200 |
| 2023-07-28 | 98.61 | $99.99 | 104330 |
| 2023-07-27 | 98.48 | $99.36 | 77700 |
| 2023-07-26 | 98.37 | $100.13 | 115000 |
| 2023-07-25 | 98.24 | $100.04 | 61344 |
| 2023-07-24 | 98.09 | $99.97 | 107518 |
| 2023-07-21 | 97.93 | $99.72 | 445200 |
| 2023-07-20 | 97.84 | $99.39 | 178318 |
| 2023-07-19 | 97.75 | $99.01 | 432800 |
| 2023-07-18 | 97.67 | $98.71 | 559329 |
| 2023-07-17 | 97.65 | $98.62 | 109200 |
| 2023-07-14 | 97.64 | $98.67 | 253500 |
| 2023-07-13 | 97.58 | $98.47 | 92200 |
| 2023-07-12 | 97.53 | $98.15 | 142000 |
| 2023-07-11 | 97.48 | $97.48 | 149647 |
| 2023-07-10 | 97.45 | $96.84 | 122000 |
| 2023-07-07 | 97.46 | $96.67 | 201500 |
| 2023-07-06 | 97.44 | $96.94 | 183145 |
| 2023-07-05 | 97.46 | $97.77 | 337624 |
| 2023-07-03 | 97.46 | $98.19 | 61543 |
| 2023-06-30 | 97.43 | $98.06 | 496434 |
| 2023-06-29 | 97.37 | $97.34 | 374600 |
| 2023-06-28 | 97.32 | $97.25 | 272909 |
| 2023-06-27 | 97.28 | $97.53 | 538930 |
| 2023-06-26 | 97.26 | $97.00 | 255621 |
| 2023-06-23 | 97.25 | $96.88 | 133820 |
| 2023-06-22 | 97.28 | $97.75 | 95300 |
| 2023-06-21 | 97.30 | $97.69 | 198800 |
| 2023-06-20 | 97.37 | $97.40 | 53611 |
| 2023-06-16 | 97.46 | $98.31 | 145500 |
| 2023-06-15 | 97.50 | $98.43 | 249800 |
| 2023-06-14 | 97.54 | $97.43 | 200100 |
| 2023-06-13 | 97.62 | $97.50 | 152102 |
| 2023-06-12 | 97.73 | $97.05 | 191700 |
| 2023-06-09 | 97.86 | $96.98 | 247103 |
| 2023-06-08 | 98.00 | $97.05 | 410121 |
| 2023-06-07 | 98.15 | $96.17 | 178600 |
| 2023-06-06 | 98.34 | $97.51 | 151816 |
| 2023-06-05 | 98.47 | $97.61 | 335811 |
| 2023-06-02 | 98.59 | $97.66 | 351233 |
| 2023-06-01 | 98.66 | $96.84 | 63200 |
| 2023-05-31 | 98.77 | $96.36 | 93300 |
| 2023-05-30 | 98.91 | $96.52 | 99000 |
| 2023-05-26 | 99.06 | $97.08 | 109423 |
| 2023-05-25 | 99.19 | $96.86 | 107200 |
| 2023-05-24 | 99.31 | $97.41 | 142100 |
| 2023-05-23 | 99.35 | $98.09 | 582500 |
| 2023-05-22 | 99.38 | $99.20 | 150131 |
| 2023-05-19 | 99.38 | $99.20 | 662600 |
| 2023-05-18 | 99.36 | $99.01 | 2.5M |
| 2023-05-17 | 99.35 | $99.17 | 1.4M |
| 2023-05-16 | 99.32 | $99.04 | 2.4M |
| 2023-05-15 | 99.32 | $99.87 | 249800 |
| 2023-05-12 | 99.27 | $99.59 | 64700 |
| 2023-05-11 | 99.22 | $99.75 | 77700 |
| 2023-05-10 | 99.19 | $100.07 | 90846 |
| 2023-05-09 | 99.10 | $100.01 | 70510 |
| 2023-05-08 | 99.01 | $100.02 | 542314 |
| 2023-05-05 | 98.91 | $100.00 | 144540 |
| 2023-05-04 | 98.82 | $99.07 | 182400 |
| 2023-05-03 | 98.76 | $99.05 | 266000 |
| 2023-05-02 | 98.67 | $99.13 | 76532 |
| 2023-05-01 | 98.58 | $99.67 | 169341 |
| 2023-04-28 | 98.44 | $99.63 | 281600 |
| 2023-04-27 | 98.26 | $99.25 | 168816 |
| 2023-04-26 | 98.09 | $98.13 | 106900 |
| 2023-04-25 | 97.95 | $98.72 | 109503 |
| 2023-04-24 | 97.77 | $99.13 | 282800 |
| 2023-04-21 | 97.55 | $98.94 | 50721 |
| 2023-04-20 | 97.31 | $98.67 | 68300 |
| 2023-04-19 | 97.06 | $98.66 | 75200 |
| 2023-04-18 | 96.84 | $98.97 | 48900 |
| 2023-04-17 | 96.60 | $98.98 | 103000 |
| 2023-04-14 | 96.32 | $98.49 | 164700 |
| 2023-04-13 | 96.09 | $99.13 | 95244 |
| 2023-04-12 | 95.78 | $98.32 | 81615 |
| 2023-04-11 | 95.53 | $98.21 | 146004 |
| 2023-04-10 | 95.26 | $98.05 | 98719 |
| 2023-04-06 | 94.98 | $98.14 | 119301 |
| 2023-04-05 | 94.72 | $97.84 | 166211 |
| 2023-04-04 | 94.51 | $97.41 | 106427 |
| 2023-04-03 | 94.32 | $97.30 | 122300 |
| 2023-03-31 | 94.18 | $96.75 | 89219 |
| 2023-03-30 | 94.06 | $96.17 | 73000 |
| 2023-03-29 | 93.94 | $95.78 | 158535 |
| 2023-03-28 | 93.81 | $95.34 | 200300 |
| 2023-03-27 | 93.69 | $95.11 | 173710 |
| 2023-03-24 | 93.62 | $94.83 | 150408 |
| 2023-03-23 | 93.56 | $94.02 | 294900 |
| 2023-03-22 | 93.58 | $93.66 | 117339 |
| 2023-03-21 | 93.63 | $94.27 | 88607 |
| 2023-03-20 | 93.67 | $94.28 | 200737 |
| 2023-03-17 | 93.75 | $93.37 | 95900 |
| 2023-03-16 | 93.85 | $93.79 | 343900 |
| 2023-03-15 | 93.95 | $93.00 | 188917 |
| 2023-03-14 | 94.09 | $93.32 | 101333 |
| 2023-03-13 | 94.25 | $92.70 | 320600 |
| 2023-03-10 | 94.41 | $92.42 | 157424 |
| 2023-03-09 | 94.56 | $92.98 | 140705 |
| 2023-03-08 | 94.69 | $93.73 | 201904 |
| 2023-03-07 | 94.80 | $93.55 | 200202 |
| 2023-03-06 | 94.91 | $94.51 | 146700 |
| 2023-03-03 | 94.98 | $94.43 | 232900 |
| 2023-03-02 | 95.10 | $93.69 | 83300 |
| 2023-03-01 | 95.29 | $93.10 | 128400 |
| 2023-02-28 | 95.48 | $92.99 | 106300 |
| 2023-02-27 | 95.65 | $93.76 | 189643 |
| 2023-02-24 | 95.80 | $93.64 | 119113 |
| 2023-02-23 | 95.99 | $94.49 | 82337 |
| 2023-02-22 | 96.13 | $94.62 | 162037 |
| 2023-02-21 | 96.25 | $95.07 | 143538 |
| 2023-02-17 | 96.33 | $95.86 | 224926 |
| 2023-02-16 | 96.36 | $95.34 | 133700 |
| 2023-02-15 | 96.39 | $95.82 | 272700 |
| 2023-02-14 | 96.40 | $95.87 | 185614 |
| 2023-02-13 | 96.47 | $96.47 | 158623 |
| 2023-02-10 | 96.51 | $95.93 | 54016 |
| 2023-02-09 | 96.57 | $95.27 | 207100 |
| 2023-02-08 | 96.64 | $95.59 | 712631 |
| 2023-02-07 | 96.69 | $96.02 | 253600 |
| 2023-02-06 | 96.71 | $95.67 | 229600 |
| 2023-02-03 | 96.77 | $96.01 | 388627 |
| 2023-02-02 | 96.73 | $96.85 | 342714 |
| 2023-02-01 | 96.68 | $97.38 | 359434 |
| 2023-01-31 | 96.59 | $96.91 | 370800 |
| 2023-01-30 | 96.49 | $96.44 | 327100 |
| 2023-01-27 | 96.45 | $96.80 | 183300 |
| 2023-01-26 | 96.34 | $97.48 | 213200 |
| 2023-01-25 | 96.25 | $97.26 | 160700 |
| 2023-01-24 | 96.14 | $96.86 | 167128 |
| 2023-01-23 | 96.04 | $96.77 | 165400 |
| 2023-01-20 | 95.97 | $96.54 | 214400 |
| 2023-01-19 | 95.87 | $95.92 | 343200 |
| 2023-01-18 | 95.79 | $96.04 | 190406 |
| 2023-01-17 | 95.72 | $97.21 | 296811 |
| 2023-01-13 | 95.63 | $97.34 | 779300 |
| 2023-01-12 | 95.61 | $96.94 | 296300 |
| 2023-01-11 | 95.61 | $96.75 | 860200 |
| 2023-01-10 | 95.67 | $96.53 | 234528 |
| 2023-01-09 | 95.70 | $96.45 | 77705 |
| 2023-01-06 | 95.78 | $96.90 | 101100 |
| 2023-01-05 | 95.80 | $95.19 | 213143 |
| 2023-01-04 | 95.89 | $95.96 | 207400 |
| 2023-01-03 | 95.98 | $95.45 | 137100 |
| 2022-12-30 | 96.15 | $95.02 | 154205 |
| 2022-12-29 | 96.34 | $95.64 | 108200 |
| 2022-12-28 | 96.50 | $94.64 | 320000 |
| 2022-12-27 | 96.61 | $95.51 | 114446 |
| 2022-12-23 | 96.68 | $95.17 | 143845 |
| 2022-12-22 | 96.81 | $94.92 | 339502 |
| 2022-12-21 | 96.94 | $95.30 | 215900 |
| 2022-12-20 | 97.02 | $94.58 | 260921 |
| 2022-12-19 | 97.09 | $94.26 | 173300 |
| 2022-12-16 | 97.17 | $94.69 | 140900 |
| 2022-12-15 | 97.20 | $95.26 | 785438 |
| 2022-12-14 | 97.20 | $97.02 | 217212 |
| 2022-12-13 | 97.13 | $96.92 | 165216 |
| 2022-12-12 | 97.04 | $97.98 | 147000 |
| 2022-12-09 | 96.91 | $97.16 | 79000 |
| 2022-12-08 | 96.83 | $97.97 | 88343 |
| 2022-12-07 | 96.56 | $97.32 | 222100 |
| 2022-12-06 | 96.36 | $97.08 | 115247 |
| 2022-12-05 | 96.13 | $97.77 | 172800 |
| 2022-12-02 | 95.86 | $98.82 | 178633 |
| 2022-12-01 | 95.47 | $98.79 | 190000 |
| 2022-11-30 | 95.10 | $98.79 | 92544 |
| 2022-11-29 | 94.79 | $96.91 | 193600 |
| 2022-11-28 | 94.58 | $96.91 | 243900 |
| 2022-11-25 | 94.40 | $97.84 | 40023 |
| 2022-11-23 | 94.08 | $97.34 | 142127 |
| 2022-11-22 | 93.80 | $97.02 | 127000 |
| 2022-11-21 | 93.52 | $95.96 | 119745 |
| 2022-11-18 | 93.24 | $95.92 | 95030 |
| 2022-11-17 | 92.93 | $95.25 | 212543 |
| 2022-11-16 | 92.61 | $95.21 | 82115 |
| 2022-11-15 | 92.30 | $95.61 | 85000 |
| 2022-11-14 | 92.01 | $95.09 | 112900 |
| 2022-11-11 | 91.72 | $95.40 | 237801 |
| 2022-11-10 | 91.34 | $95.58 | 295600 |
| 2022-11-09 | 91.02 | $92.54 | 219129 |
| 2022-11-08 | 90.79 | $93.46 | 345026 |
| 2022-11-07 | 90.54 | $92.42 | 129130 |
| 2022-11-04 | 90.36 | $92.28 | 159300 |
| 2022-11-03 | 90.18 | $91.00 | 211000 |
| 2022-11-02 | 90.15 | $91.49 | 93802 |
| 2022-11-01 | 90.16 | $92.58 | 192407 |
| 2022-10-31 | 90.14 | $92.73 | 127318 |
| 2022-10-28 | 90.01 | $93.23 | 141622 |
| 2022-10-27 | 89.77 | $91.57 | 100800 |
| 2022-10-26 | 89.67 | $91.72 | 105031 |
| 2022-10-25 | 89.62 | $91.36 | 81200 |
| 2022-10-24 | 89.52 | $90.29 | 76300 |
| 2022-10-21 | 89.49 | $89.82 | 321000 |
| 2022-10-20 | 89.54 | $88.76 | 241921 |
| 2022-10-19 | 89.69 | $89.03 | 77220 |
| 2022-10-18 | 89.85 | $89.76 | 155825 |
| 2022-10-17 | 90.01 | $89.35 | 139213 |
| 2022-10-14 | 90.25 | $87.85 | 375400 |
| 2022-10-13 | 90.54 | $89.16 | 390500 |
| 2022-10-12 | 90.78 | $88.00 | 134500 |
| 2022-10-11 | 91.12 | $88.46 | 164417 |
| 2022-10-10 | 91.43 | $88.66 | 111800 |
| 2022-10-07 | 91.87 | $88.82 | 251800 |
| 2022-10-06 | 92.26 | $90.29 | 283614 |
| 2022-10-05 | 92.52 | $91.71 | 207226 |
| 2022-10-04 | 92.70 | $92.14 | 307600 |
| 2022-10-03 | 92.78 | $90.16 | 136937 |
| 2022-09-30 | 92.99 | $88.56 | 231100 |
| 2022-09-29 | 93.32 | $89.57 | 198900 |
| 2022-09-28 | 93.58 | $90.70 | 295620 |
| 2022-09-27 | 93.82 | $89.30 | 813506 |
| 2022-09-26 | 94.15 | $89.73 | 168200 |
| 2022-09-23 | 94.48 | $90.73 | 138918 |
| 2022-09-22 | 94.86 | $91.84 | 115516 |
| 2022-09-21 | 95.15 | $92.13 | 132915 |
| 2022-09-20 | 95.42 | $93.10 | 96313 |
| 2022-09-19 | 95.69 | $94.05 | 131600 |
| 2022-09-16 | 95.95 | $93.78 | 261200 |
| 2022-09-15 | 96.26 | $93.95 | 115215 |
| 2022-09-14 | 96.55 | $94.69 | 313249 |
| 2022-09-13 | 96.82 | $94.72 | 128702 |
| 2022-09-12 | 97.07 | $97.33 | 538333 |
| 2022-09-09 | 97.18 | $96.65 | 81517 |
| 2022-09-08 | 97.28 | $95.60 | 200100 |
| 2022-09-07 | 97.44 | $95.24 | 64047 |
| 2022-09-06 | 97.57 | $93.86 | 204300 |
| 2022-09-02 | 97.77 | $94.23 | 160400 |
| 2022-09-01 | 97.94 | $95.24 | 147600 |
| 2022-08-31 | 98.04 | $94.82 | 170300 |
| 2022-08-30 | 98.17 | $95.31 | 73519 |
| 2022-08-29 | 98.26 | $96.02 | 90637 |
| 2022-08-26 | 98.34 | $96.25 | 223609 |
| 2022-08-25 | 98.41 | $98.33 | 62000 |
| 2022-08-24 | 98.36 | $97.65 | 71000 |
| 2022-08-23 | 98.29 | $97.67 | 74600 |
| 2022-08-22 | 98.17 | $98.32 | 82916 |
| 2022-08-19 | 98.04 | $99.39 | 114100 |
| 2022-08-18 | 97.85 | $99.84 | 92409 |
| 2022-08-17 | 97.65 | $99.88 | 144900 |
| 2022-08-16 | 97.40 | $100.05 | 247300 |
| 2022-08-15 | 97.17 | $99.77 | 439400 |
| 2022-08-12 | 96.89 | $99.50 | 131225 |
| 2022-08-11 | 96.66 | $98.60 | 102600 |
| 2022-08-10 | 96.43 | $98.87 | 154431 |
| 2022-08-09 | 96.21 | $97.86 | 73132 |
| 2022-08-08 | 96.07 | $97.82 | 173237 |
| 2022-08-05 | 95.93 | $97.52 | 100200 |
| 2022-08-04 | 95.84 | $97.42 | 418245 |
| 2022-08-03 | 95.77 | $97.38 | 171206 |
| 2022-08-02 | 95.67 | $97.01 | 189008 |
| 2022-08-01 | 95.57 | $97.57 | 563500 |
| 2022-07-29 | 95.48 | $97.67 | 102300 |
| 2022-07-28 | 95.33 | $97.32 | 107215 |
| 2022-07-27 | 95.21 | $96.30 | 197700 |
| 2022-07-26 | 95.12 | $95.37 | 134944 |
| 2022-07-25 | 95.13 | $95.67 | 120841 |
| 2022-07-22 | 95.13 | $95.61 | 181600 |
| 2022-07-21 | 95.04 | $95.71 | 175911 |
| 2022-07-20 | 94.89 | $94.99 | 306500 |
| 2022-07-19 | 94.77 | $95.37 | 63015 |
| 2022-07-18 | 94.55 | $94.24 | 88000 |
| 2022-07-15 | 94.39 | $94.88 | 215400 |
| 2022-07-14 | 94.26 | $94.01 | 110200 |
| 2022-07-13 | 94.13 | $94.56 | 121400 |
| 2022-07-12 | 94.02 | $94.88 | 384301 |
| 2022-07-11 | 93.99 | $95.19 | 184126 |
| 2022-07-08 | 94.00 | $95.69 | 588712 |
| 2022-07-07 | 94.10 | $95.91 | 418915 |
| 2022-07-06 | 94.24 | $95.46 | 589430 |
| 2022-07-05 | 94.40 | $95.09 | 537926 |
| 2022-07-01 | 94.57 | $95.77 | 187500 |
| 2022-06-30 | 94.75 | $94.50 | 167000 |
| 2022-06-29 | 94.95 | $94.90 | 238800 |
| 2022-06-28 | 95.17 | $94.62 | 676400 |
| 2022-06-27 | 95.44 | $95.56 | 216100 |
| 2022-06-24 | 95.60 | $95.62 | 465502 |
| 2022-06-23 | 95.71 | $93.92 | 555600 |
| 2022-06-22 | 95.91 | $92.66 | 182400 |
| 2022-06-21 | 96.16 | $92.48 | 148820 |
| 2022-06-17 | 96.35 | $90.98 | 649028 |
| 2022-06-16 | 96.60 | $91.04 | 296142 |
| 2022-06-15 | 96.84 | $92.27 | 199147 |
| 2022-06-14 | 97.15 | $91.56 | 318437 |
| 2022-06-13 | 97.44 | $92.28 | 331600 |
| 2022-06-10 | 97.71 | $94.37 | 328040 |
| 2022-06-09 | 97.81 | $95.25 | 547708 |
| 2022-06-08 | 97.86 | $97.66 | 185222 |
| 2022-06-07 | 97.82 | $98.86 | 122221 |
| 2022-06-06 | 97.73 | $98.53 | 151900 |
| 2022-06-03 | 97.73 | $98.59 | 188900 |
| 2022-06-02 | 97.76 | $99.37 | 195032 |
| 2022-06-01 | 97.86 | $98.48 | 200500 |
| 2022-05-31 | 97.93 | $99.29 | 388700 |
| 2022-05-27 | 97.95 | $99.95 | 914300 |
| 2022-05-26 | 97.95 | $98.76 | 153400 |
| 2022-05-25 | 98.14 | $97.92 | 152846 |
| 2022-05-24 | 98.31 | $97.94 | 229800 |
| 2022-05-23 | 98.47 | $97.54 | 249100 |
| 2022-05-20 | 98.74 | $96.37 | 348100 |
| 2022-05-19 | 99.05 | $95.94 | 335700 |
| 2022-05-18 | 99.47 | $95.88 | 226442 |
| 2022-05-17 | 99.95 | $98.40 | 147038 |
| 2022-05-16 | 100.28 | $97.48 | 311031 |
| 2022-05-13 | 100.63 | $97.61 | 204200 |
| 2022-05-12 | 101.03 | $96.30 | 282200 |
| 2022-05-11 | 101.52 | $96.26 | 408100 |
| 2022-05-10 | 101.97 | $96.92 | 182837 |
| 2022-05-09 | 102.42 | $96.98 | 187608 |
| 2022-05-06 | 102.92 | $98.52 | 172100 |
| 2022-05-05 | 103.33 | $99.21 | 181500 |
| 2022-05-04 | 103.68 | $101.40 | 152525 |
| 2022-05-03 | 103.90 | $99.89 | 199108 |
| 2022-05-02 | 104.21 | $99.65 | 168600 |
| 2022-04-29 | 104.52 | $100.11 | 107400 |
| 2022-04-28 | 104.75 | $102.43 | 184817 |
| 2022-04-27 | 104.91 | $101.46 | 211708 |
| 2022-04-26 | 105.12 | $101.14 | 297100 |
| 2022-04-25 | 105.28 | $102.78 | 223718 |
| 2022-04-22 | 105.35 | $102.65 | 98233 |
| 2022-04-21 | 105.41 | $104.29 | 106138 |
| 2022-04-20 | 105.34 | $105.43 | 132846 |
| 2022-04-19 | 105.26 | $105.00 | 152120 |
| 2022-04-18 | 105.19 | $104.61 | 118700 |
| 2022-04-14 | 105.17 | $105.56 | 207431 |
| 2022-04-13 | 105.06 | $106.07 | 248612 |
| 2022-04-12 | 104.89 | $105.33 | 157200 |
| 2022-04-11 | 104.66 | $105.92 | 222700 |
| 2022-04-08 | 104.35 | $107.00 | 650400 |
| 2022-04-07 | 104.00 | $106.70 | 112400 |
| 2022-04-06 | 103.69 | $106.22 | 220942 |
| 2022-04-05 | 103.43 | $105.74 | 345425 |
| 2022-04-04 | 103.11 | $106.20 | 186500 |
| 2022-04-01 | 102.83 | $105.70 | 155500 |
| 2022-03-31 | 102.67 | $104.82 | 83725 |
| 2022-03-30 | 102.53 | $105.57 | 266000 |
| 2022-03-29 | 102.36 | $105.62 | 194500 |
| 2022-03-28 | 102.14 | $104.42 | 156100 |
| 2022-03-25 | 101.98 | $104.07 | 2.6M |
| 2022-03-24 | 101.88 | $103.92 | 1.6M |
| 2022-03-23 | 101.67 | $102.90 | 2.4M |
| 2022-03-22 | 101.52 | $103.80 | 1.0M |
| 2022-03-21 | 101.38 | $103.71 | 236531 |
| 2022-03-18 | 101.27 | $104.12 | 75347 |
| 2022-03-17 | 101.15 | $103.43 | 171100 |
| 2022-03-16 | 101.12 | $102.52 | 130922 |
| 2022-03-15 | 101.13 | $100.80 | 262641 |
| 2022-03-14 | 101.18 | $99.73 | 216400 |
| 2022-03-11 | 101.31 | $99.93 | 137900 |
| 2022-03-10 | 101.46 | $100.64 | 190200 |
| 2022-03-09 | 101.65 | $100.89 | 431900 |
| 2022-03-08 | 101.79 | $99.35 | 204336 |
| 2022-03-07 | 101.98 | $100.72 | 603300 |
| 2022-03-04 | 102.11 | $102.38 | 129044 |
| 2022-03-03 | 102.16 | $102.17 | 425400 |
| 2022-03-02 | 102.27 | $102.17 | 486400 |
| 2022-03-01 | 102.34 | $101.09 | 506543 |
| 2022-02-28 | 102.45 | $101.27 | 263347 |
| 2022-02-25 | 102.49 | $102.13 | 258846 |
| 2022-02-24 | 102.42 | $99.73 | 337413 |
| 2022-02-23 | 102.47 | $99.86 | 337120 |
| 2022-02-22 | 102.57 | $100.88 | 225700 |
| 2022-02-18 | 102.67 | $101.51 | 561200 |
| 2022-02-17 | 102.74 | $101.89 | 144045 |
| 2022-02-16 | 102.84 | $102.73 | 298803 |
| 2022-02-15 | 102.93 | $102.78 | 233300 |
| 2022-02-14 | 103.02 | $101.80 | 266700 |
| 2022-02-11 | 103.19 | $102.28 | 227849 |
| 2022-02-10 | 103.36 | $102.98 | 241347 |
| 2022-02-09 | 103.54 | $104.48 | 83809 |
| 2022-02-08 | 103.62 | $103.58 | 226038 |
| 2022-02-07 | 103.73 | $103.24 | 160100 |
| 2022-02-04 | 103.87 | $103.24 | 176200 |
| 2022-02-03 | 104.02 | $103.44 | 154224 |
| 2022-02-02 | 104.17 | $104.28 | 262900 |
| 2022-02-01 | 104.34 | $103.60 | 322400 |
| 2022-01-31 | 104.55 | $103.33 | 160000 |
| 2022-01-28 | 104.80 | $102.09 | 137122 |
| 2022-01-27 | 105.10 | $100.75 | 174400 |
| 2022-01-26 | 105.48 | $100.75 | 234247 |
| 2022-01-25 | 105.85 | $101.83 | 260507 |
| 2022-01-24 | 106.14 | $102.73 | 258400 |
| 2022-01-21 | 106.35 | $103.09 | 120800 |
| 2022-01-20 | 106.53 | $103.84 | 252700 |
| 2022-01-19 | 106.64 | $104.54 | 155300 |
| 2022-01-18 | 106.70 | $104.48 | 244800 |
| 2022-01-14 | 106.78 | $105.19 | 303649 |
| 2022-01-13 | 106.88 | $105.76 | 119821 |
| 2022-01-12 | 106.92 | $106.53 | 173000 |
| 2022-01-11 | 106.86 | $106.19 | 294900 |
| 2022-01-10 | 106.86 | $105.61 | 246900 |
| 2022-01-07 | 106.92 | $106.05 | 294527 |
| 2022-01-06 | 106.93 | $106.23 | 117600 |
| 2022-01-05 | 106.94 | $106.58 | 153102 |
| 2022-01-04 | 106.93 | $107.59 | 163000 |
| 2022-01-03 | 106.80 | $107.85 | 207943 |
| 2021-12-31 | 106.63 | $108.28 | 68031 |
| 2021-12-30 | 106.44 | $108.20 | 87900 |
| 2021-12-29 | 106.19 | $108.23 | 166200 |
| 2021-12-28 | 105.96 | $108.11 | 98048 |
| 2021-12-27 | 105.83 | $107.67 | 249400 |
| 2021-12-23 | 105.68 | $106.92 | 166118 |
| 2021-12-22 | 105.65 | $106.73 | 442809 |
| 2021-12-21 | 105.64 | $106.10 | 146517 |
| 2021-12-20 | 105.66 | $105.66 | 333800 |
| 2021-12-17 | 105.72 | $106.05 | 242944 |
| 2021-12-16 | 105.77 | $107.25 | 127100 |
| 2021-12-15 | 105.77 | $106.55 | 255000 |
| 2021-12-14 | 105.81 | $105.44 | 142900 |
| 2021-12-13 | 105.91 | $106.03 | 114110 |
| 2021-12-10 | 105.97 | $106.85 | 97500 |
| 2021-12-09 | 105.97 | $106.26 | 122117 |
| 2021-12-08 | 105.98 | $106.53 | 2.5M |
| 2021-12-07 | 105.99 | $106.20 | 177000 |
| 2021-12-06 | 106.00 | $105.14 | 115900 |
| 2021-12-03 | 106.07 | $104.42 | 163100 |
| 2021-12-02 | 106.19 | $104.44 | 313603 |
| 2021-12-01 | 106.30 | $103.23 | 123239 |
| 2021-11-30 | 106.44 | $103.68 | 116239 |
| 2021-11-29 | 106.56 | $105.37 | 113743 |
| 2021-11-26 | 106.58 | $104.78 | 87700 |
| 2021-11-24 | 106.63 | $106.31 | 100720 |
| 2021-11-23 | 106.58 | $106.55 | 127832 |
| 2021-11-22 | 106.55 | $106.43 | 140809 |
| 2021-11-19 | 106.53 | $106.84 | 124400 |
| 2021-11-18 | 106.49 | $107.11 | 679300 |
| 2021-11-17 | 106.41 | $107.31 | 590414 |
| 2021-11-16 | 106.33 | $107.36 | 332400 |
| 2021-11-15 | 106.22 | $107.35 | 74500 |
| 2021-11-12 | 106.07 | $107.33 | 59431 |
| 2021-11-11 | 105.94 | $106.71 | 176700 |
| 2021-11-10 | 105.82 | $106.58 | 263700 |
| 2021-11-09 | 105.67 | $106.63 | 125134 |
| 2021-11-08 | 105.47 | $106.52 | 89700 |
| 2021-11-05 | 105.29 | $106.41 | 136100 |
| 2021-11-04 | 105.13 | $106.78 | 164716 |
| 2021-11-03 | 104.97 | $106.69 | 146900 |
| 2021-11-02 | 104.77 | $106.09 | 113238 |
| 2021-11-01 | 104.60 | $106.00 | 204500 |
| 2021-10-29 | 104.42 | $105.73 | 118900 |
| 2021-10-28 | 104.27 | $105.86 | 112129 |
| 2021-10-27 | 104.12 | $105.25 | 84000 |
| 2021-10-26 | 104.02 | $105.98 | 89300 |
| 2021-10-25 | 103.86 | $105.98 | 48328 |
| 2021-10-22 | 103.79 | $106.08 | 173600 |
| 2021-10-21 | 103.74 | $105.59 | 321937 |
| 2021-10-20 | 103.73 | $105.62 | 74649 |
| 2021-10-19 | 103.70 | $105.14 | 360600 |
| 2021-10-18 | 103.69 | $104.46 | 64600 |
| 2021-10-15 | 103.69 | $104.64 | 97946 |
| 2021-10-14 | 103.74 | $104.36 | 206000 |
| 2021-10-13 | 103.83 | $103.50 | 71812 |
| 2021-10-12 | 103.98 | $102.76 | 69700 |
| 2021-10-11 | 104.15 | $102.78 | 49240 |
| 2021-10-08 | 104.34 | $103.26 | 126400 |
| 2021-10-07 | 104.51 | $103.54 | 65300 |
| 2021-10-06 | 104.69 | $102.84 | 210941 |
| 2021-10-05 | 104.92 | $102.66 | 115800 |
| 2021-10-04 | 105.16 | $102.29 | 113400 |
| 2021-10-01 | 105.45 | $102.85 | 67306 |
| 2021-09-30 | 105.69 | $102.73 | 90700 |
| 2021-09-29 | 105.92 | $103.32 | 63922 |
| 2021-09-28 | 106.09 | $102.86 | 152632 |
| 2021-09-27 | 106.28 | $104.43 | 110600 |
| 2021-09-24 | 106.38 | $105.21 | 80200 |
| 2021-09-23 | 106.40 | $105.44 | 124915 |
| 2021-09-22 | 106.45 | $105.02 | 126800 |
| 2021-09-21 | 106.52 | $104.86 | 267847 |
| 2021-09-20 | 106.60 | $104.48 | 119300 |
| 2021-09-17 | 106.69 | $105.54 | 72100 |
| 2021-09-16 | 106.70 | $106.16 | 69017 |
| 2021-09-15 | 106.67 | $106.51 | 274325 |
| 2021-09-14 | 106.67 | $106.29 | 90200 |
| 2021-09-13 | 106.68 | $106.56 | 204300 |
| 2021-09-10 | 106.66 | $106.61 | 125000 |
| 2021-09-09 | 106.60 | $107.09 | 166249 |
| 2021-09-08 | 106.53 | $107.52 | 91424 |
| 2021-09-07 | 106.41 | $107.42 | 115827 |
| 2021-09-03 | 106.30 | $108.01 | 128400 |
| 2021-09-02 | 106.15 | $107.68 | 710412 |
| 2021-09-01 | 106.04 | $107.34 | 170635 |
| 2021-08-31 | 105.93 | $106.75 | 79249 |
| 2021-08-30 | 105.87 | $106.64 | 109618 |
| 2021-08-27 | 105.78 | $106.37 | 66800 |
| 2021-08-26 | 105.71 | $105.78 | 67742 |
| 2021-08-25 | 105.66 | $106.29 | 159702 |
| 2021-08-24 | 105.58 | $106.40 | 242141 |
| 2021-08-23 | 105.49 | $106.55 | 48100 |
| 2021-08-20 | 105.40 | $106.26 | 81000 |
| 2021-08-19 | 105.32 | $105.76 | 222500 |
| 2021-08-18 | 105.24 | $105.63 | 237100 |
| 2021-08-17 | 105.16 | $106.39 | 214500 |
| 2021-08-16 | 105.04 | $106.47 | 77600 |
| 2021-08-13 | 104.90 | $106.16 | 162511 |
| 2021-08-12 | 104.81 | $105.56 | 42900 |
| 2021-08-11 | 104.75 | $105.56 | 143833 |
| 2021-08-10 | 104.69 | $105.19 | 75105 |
| 2021-08-09 | 104.63 | $105.11 | 79200 |
| 2021-08-06 | 104.59 | $105.08 | 218600 |
| 2021-08-05 | 104.54 | $105.46 | 89300 |
| 2021-08-04 | 104.44 | $105.22 | 116100 |
| 2021-08-03 | 104.39 | $105.54 | 73719 |
| 2021-08-02 | 104.28 | $104.91 | 71800 |
| 2021-07-30 | 104.22 | $104.79 | 54000 |
| 2021-07-29 | 104.14 | $104.88 | 77602 |
| 2021-07-28 | 104.04 | $104.75 | 183900 |
| 2021-07-27 | 103.96 | $104.57 | 85100 |
| 2021-07-26 | 103.88 | $104.61 | 175010 |
| 2021-07-23 | 103.81 | $104.80 | 50208 |
| 2021-07-22 | 103.69 | $104.11 | 66500 |
| 2021-07-21 | 103.58 | $104.12 | 84140 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
121.40
2026-07-17
Close Price
$121.72
Vol: 127010
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
89.98
Average
106.56
Maximum
123.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 121.40 | $121.72 | 127010 |
| 2026-07-16 | 121.37 | $122.00 | 80040 |
| 2026-07-15 | 121.30 | $121.01 | 48400 |
| 2026-07-14 | 121.33 | $121.74 | 53731 |
| 2026-07-13 | 121.29 | $122.22 | 106045 |
| 2026-07-10 | 121.19 | $122.40 | 56000 |
| 2026-07-09 | 121.06 | $121.99 | 75204 |
| 2026-07-08 | 120.97 | $122.11 | 127400 |
| 2026-07-07 | 120.85 | $122.67 | 70700 |
| 2026-07-06 | 120.65 | $122.17 | 74300 |
| 2026-07-02 | 120.49 | $122.06 | 120826 |
| 2026-07-01 | 120.33 | $120.62 | 49300 |
| 2026-06-30 | 120.30 | $120.23 | 327034 |
| 2026-06-29 | 120.30 | $120.46 | 101000 |
| 2026-06-26 | 120.29 | $118.09 | 324000 |
| 2026-06-25 | 120.52 | $119.40 | 186200 |
| 2026-06-24 | 120.64 | $119.57 | 51441 |
| 2026-06-23 | 120.75 | $119.16 | 202100 |
| 2026-06-22 | 120.92 | $119.25 | 81937 |
| 2026-06-18 | 121.09 | $119.29 | 213000 |
| 2026-06-17 | 121.28 | $119.51 | 57400 |
| 2026-06-16 | 121.47 | $121.02 | 102427 |
| 2026-06-15 | 121.52 | $121.47 | 96925 |
| 2026-06-12 | 121.52 | $122.17 | 115340 |
| 2026-06-11 | 121.45 | $121.76 | 54800 |
| 2026-06-10 | 121.42 | $120.98 | 50900 |
| 2026-06-09 | 121.47 | $121.02 | 75647 |
| 2026-06-08 | 121.52 | $120.64 | 172526 |
| 2026-06-05 | 121.61 | $120.70 | 89048 |
| 2026-06-04 | 121.70 | $122.02 | 38049 |
| 2026-06-03 | 121.67 | $121.55 | 120900 |
| 2026-06-02 | 121.68 | $122.31 | 70500 |
| 2026-06-01 | 121.62 | $122.19 | 372700 |
| 2026-05-29 | 121.56 | $122.01 | 88428 |
| 2026-05-28 | 121.51 | $122.11 | 100700 |
| 2026-05-27 | 121.44 | $122.08 | 58619 |
| 2026-05-26 | 121.38 | $122.11 | 47100 |
| 2026-05-22 | 121.30 | $122.39 | 66708 |
| 2026-05-21 | 121.19 | $122.09 | 33425 |
| 2026-05-20 | 121.09 | $122.20 | 65400 |
| 2026-05-19 | 120.97 | $122.11 | 58827 |
| 2026-05-18 | 120.85 | $122.02 | 67805 |
| 2026-05-15 | 120.73 | $120.63 | 72941 |
| 2026-05-14 | 120.74 | $121.45 | 93900 |
| 2026-05-13 | 120.67 | $120.77 | 57100 |
| 2026-05-12 | 120.66 | $120.62 | 77600 |
| 2026-05-11 | 120.66 | $120.59 | 96300 |
| 2026-05-08 | 120.67 | $121.00 | 134000 |
| 2026-05-07 | 120.63 | $120.77 | 62700 |
| 2026-05-06 | 120.62 | $121.12 | 132227 |
| 2026-05-05 | 120.56 | $120.78 | 71600 |
| 2026-05-04 | 120.54 | $120.34 | 76300 |
| 2026-05-01 | 120.56 | $120.90 | 45500 |
| 2026-04-30 | 120.53 | $121.02 | 126443 |
| 2026-04-29 | 120.47 | $119.96 | 136810 |
| 2026-04-28 | 120.53 | $120.16 | 94429 |
| 2026-04-27 | 120.57 | $119.74 | 67325 |
| 2026-04-24 | 120.65 | $120.15 | 52148 |
| 2026-04-23 | 120.71 | $120.44 | 45900 |
| 2026-04-22 | 120.74 | $120.68 | 49000 |
| 2026-04-21 | 120.74 | $120.75 | 55446 |
| 2026-04-20 | 120.74 | $122.02 | 54000 |
| 2026-04-17 | 120.61 | $122.27 | 215300 |
| 2026-04-16 | 120.43 | $121.48 | 48500 |
| 2026-04-15 | 120.32 | $120.99 | 111200 |
| 2026-04-14 | 120.25 | $120.90 | 48619 |
| 2026-04-13 | 120.18 | $120.56 | 83100 |
| 2026-04-10 | 120.14 | $119.98 | 273900 |
| 2026-04-09 | 120.16 | $121.32 | 116739 |
| 2026-04-08 | 120.04 | $121.63 | 67600 |
| 2026-04-07 | 119.87 | $119.84 | 81600 |
| 2026-04-06 | 119.87 | $120.24 | 73346 |
| 2026-04-02 | 119.83 | $119.90 | 58600 |
| 2026-04-01 | 119.83 | $119.52 | 272217 |
| 2026-03-31 | 119.86 | $119.51 | 411100 |
| 2026-03-30 | 119.89 | $117.90 | 119504 |
| 2026-03-27 | 120.10 | $117.23 | 71649 |
| 2026-03-26 | 120.41 | $118.19 | 98100 |
| 2026-03-25 | 120.64 | $118.87 | 108238 |
| 2026-03-24 | 120.83 | $118.13 | 100300 |
| 2026-03-23 | 121.11 | $118.65 | 165204 |
| 2026-03-20 | 121.37 | $118.13 | 211700 |
| 2026-03-19 | 121.71 | $119.34 | 256100 |
| 2026-03-18 | 121.96 | $119.59 | 147331 |
| 2026-03-17 | 122.21 | $121.49 | 77215 |
| 2026-03-16 | 122.29 | $121.51 | 111100 |
| 2026-03-13 | 122.37 | $120.63 | 80600 |
| 2026-03-12 | 122.55 | $120.74 | 99745 |
| 2026-03-11 | 122.74 | $121.40 | 105000 |
| 2026-03-10 | 122.88 | $121.89 | 241620 |
| 2026-03-09 | 122.99 | $122.55 | 179400 |
| 2026-03-06 | 123.03 | $122.25 | 199500 |
| 2026-03-05 | 123.12 | $122.23 | 245329 |
| 2026-03-04 | 123.21 | $123.47 | 308739 |
| 2026-03-03 | 123.18 | $123.12 | 226600 |
| 2026-03-02 | 123.19 | $124.19 | 282500 |
| 2026-02-27 | 123.08 | $125.20 | 106400 |
| 2026-02-26 | 122.86 | $124.13 | 90200 |
| 2026-02-25 | 122.73 | $124.02 | 91000 |
| 2026-02-24 | 122.59 | $123.88 | 80702 |
| 2026-02-23 | 122.45 | $123.56 | 105566 |
| 2026-02-20 | 122.34 | $123.61 | 108000 |
| 2026-02-19 | 122.20 | $123.20 | 67841 |
| 2026-02-18 | 122.10 | $123.24 | 524278 |
| 2026-02-17 | 121.98 | $123.41 | 82100 |
| 2026-02-13 | 121.83 | $123.84 | 144125 |
| 2026-02-12 | 121.62 | $123.02 | 108503 |
| 2026-02-11 | 121.47 | $123.79 | 502116 |
| 2026-02-10 | 121.22 | $123.35 | 206536 |
| 2026-02-09 | 121.00 | $123.06 | 207900 |
| 2026-02-06 | 120.78 | $122.88 | 168904 |
| 2026-02-05 | 120.56 | $121.86 | 120600 |
| 2026-02-04 | 120.43 | $121.79 | 90400 |
| 2026-02-03 | 120.28 | $121.22 | 280723 |
| 2026-02-02 | 120.18 | $121.31 | 140829 |
| 2026-01-30 | 120.07 | $120.75 | 105905 |
| 2026-01-29 | 119.99 | $120.54 | 722747 |
| 2026-01-28 | 119.94 | $120.79 | 150007 |
| 2026-01-27 | 119.85 | $121.36 | 116600 |
| 2026-01-26 | 119.69 | $121.11 | 109414 |
| 2026-01-23 | 119.54 | $120.15 | 59800 |
| 2026-01-22 | 119.47 | $119.89 | 132326 |
| 2026-01-21 | 119.43 | $119.54 | 91631 |
| 2026-01-20 | 119.42 | $119.03 | 102522 |
| 2026-01-16 | 119.46 | $119.75 | 138805 |
| 2026-01-15 | 119.43 | $119.87 | 67900 |
| 2026-01-14 | 119.38 | $120.02 | 80800 |
| 2026-01-13 | 119.31 | $119.41 | 97300 |
| 2026-01-12 | 119.30 | $120.10 | 76004 |
| 2026-01-09 | 119.22 | $119.47 | 102712 |
| 2026-01-08 | 119.19 | $119.39 | 151600 |
| 2026-01-07 | 119.17 | $118.84 | 139600 |
| 2026-01-06 | 119.21 | $119.25 | 105844 |
| 2026-01-05 | 119.20 | $118.90 | 121843 |
| 2026-01-02 | 119.24 | $118.68 | 118622 |
| 2025-12-31 | 119.29 | $118.75 | 165700 |
| 2025-12-30 | 119.35 | $119.31 | 618546 |
| 2025-12-29 | 119.36 | $119.49 | 75300 |
| 2025-12-26 | 119.34 | $119.62 | 72140 |
| 2025-12-24 | 119.31 | $119.52 | 104179 |
| 2025-12-23 | 119.29 | $119.29 | 104234 |
| 2025-12-22 | 119.29 | $118.92 | 348634 |
| 2025-12-19 | 119.33 | $118.67 | 153100 |
| 2025-12-18 | 119.40 | $118.38 | 200100 |
| 2025-12-17 | 119.51 | $118.14 | 256311 |
| 2025-12-16 | 119.65 | $118.27 | 70930 |
| 2025-12-15 | 119.80 | $120.46 | 166416 |
| 2025-12-12 | 119.73 | $119.96 | 54900 |
| 2025-12-11 | 119.70 | $119.98 | 138416 |
| 2025-12-10 | 119.67 | $119.23 | 71732 |
| 2025-12-09 | 119.72 | $118.80 | 90000 |
| 2025-12-08 | 119.81 | $118.98 | 69733 |
| 2025-12-05 | 119.90 | $119.95 | 72300 |
| 2025-12-04 | 119.90 | $120.05 | 78447 |
| 2025-12-03 | 119.88 | $119.81 | 46517 |
| 2025-12-02 | 119.89 | $119.96 | 106500 |
| 2025-12-01 | 119.88 | $120.23 | 109000 |
| 2025-11-28 | 119.84 | $121.11 | 144500 |
| 2025-11-26 | 119.71 | $121.02 | 97618 |
| 2025-11-25 | 119.57 | $120.65 | 131500 |
| 2025-11-24 | 119.46 | $119.61 | 112100 |
| 2025-11-21 | 119.44 | $119.80 | 114100 |
| 2025-11-20 | 119.41 | $118.59 | 57232 |
| 2025-11-19 | 119.49 | $119.18 | 64000 |
| 2025-11-18 | 119.52 | $119.60 | 74231 |
| 2025-11-17 | 119.52 | $119.81 | 64400 |
| 2025-11-14 | 119.48 | $120.45 | 110147 |
| 2025-11-13 | 119.38 | $120.19 | 48742 |
| 2025-11-12 | 119.30 | $120.59 | 54100 |
| 2025-11-11 | 119.16 | $120.26 | 54007 |
| 2025-11-10 | 119.05 | $119.24 | 128836 |
| 2025-11-07 | 119.03 | $118.72 | 130200 |
| 2025-11-06 | 119.06 | $118.01 | 155900 |
| 2025-11-05 | 119.17 | $118.22 | 109202 |
| 2025-11-04 | 119.27 | $117.88 | 92334 |
| 2025-11-03 | 119.41 | $117.88 | 117428 |
| 2025-10-31 | 119.58 | $118.17 | 178700 |
| 2025-10-30 | 119.72 | $118.54 | 140836 |
| 2025-10-29 | 119.85 | $118.52 | 184215 |
| 2025-10-28 | 119.99 | $119.97 | 157713 |
| 2025-10-27 | 119.99 | $120.72 | 91002 |
| 2025-10-24 | 119.91 | $120.26 | 114200 |
| 2025-10-23 | 119.88 | $120.26 | 625511 |
| 2025-10-22 | 119.84 | $120.77 | 586800 |
| 2025-10-21 | 119.74 | $120.35 | 71942 |
| 2025-10-20 | 119.67 | $120.60 | 71209 |
| 2025-10-17 | 119.58 | $120.15 | 95642 |
| 2025-10-16 | 119.52 | $119.12 | 73529 |
| 2025-10-15 | 119.56 | $119.72 | 69200 |
| 2025-10-14 | 119.54 | $119.80 | 80900 |
| 2025-10-13 | 119.51 | $118.96 | 100100 |
| 2025-10-10 | 119.57 | $118.60 | 205606 |
| 2025-10-09 | 119.67 | $119.67 | 105004 |
| 2025-10-08 | 119.67 | $120.03 | 86100 |
| 2025-10-07 | 119.64 | $120.01 | 50300 |
| 2025-10-06 | 119.60 | $119.97 | 61900 |
| 2025-10-03 | 119.56 | $120.07 | 107400 |
| 2025-10-02 | 119.51 | $119.64 | 155020 |
| 2025-10-01 | 119.49 | $119.92 | 143309 |
| 2025-09-30 | 119.45 | $119.92 | 116849 |
| 2025-09-29 | 119.40 | $119.47 | 97047 |
| 2025-09-26 | 119.39 | $119.19 | 58600 |
| 2025-09-25 | 119.41 | $118.35 | 102545 |
| 2025-09-24 | 119.52 | $119.30 | 76800 |
| 2025-09-23 | 119.54 | $119.43 | 478200 |
| 2025-09-22 | 119.56 | $119.30 | 68600 |
| 2025-09-19 | 119.58 | $119.51 | 72700 |
| 2025-09-18 | 119.59 | $119.53 | 144013 |
| 2025-09-17 | 119.60 | $119.88 | 149909 |
| 2025-09-16 | 119.57 | $119.57 | 48438 |
| 2025-09-15 | 119.57 | $119.72 | 117200 |
| 2025-09-12 | 119.55 | $120.10 | 55431 |
| 2025-09-11 | 119.49 | $120.92 | 113000 |
| 2025-09-10 | 119.34 | $119.57 | 182613 |
| 2025-09-09 | 119.32 | $119.79 | 151300 |
| 2025-09-08 | 119.27 | $119.80 | 69201 |
| 2025-09-05 | 119.21 | $119.66 | 75841 |
| 2025-09-04 | 119.17 | $119.58 | 63300 |
| 2025-09-03 | 119.12 | $119.30 | 114620 |
| 2025-09-02 | 119.10 | $119.41 | 98800 |
| 2025-08-29 | 119.07 | $119.41 | 100613 |
| 2025-08-28 | 119.03 | $119.25 | 78200 |
| 2025-08-27 | 119.01 | $119.16 | 103833 |
| 2025-08-26 | 119.00 | $119.15 | 218036 |
| 2025-08-25 | 118.98 | $119.29 | 199512 |
| 2025-08-22 | 118.95 | $120.61 | 39900 |
| 2025-08-21 | 118.77 | $120.08 | 130100 |
| 2025-08-20 | 118.64 | $120.57 | 73705 |
| 2025-08-19 | 118.43 | $119.87 | 86749 |
| 2025-08-18 | 118.28 | $119.30 | 50810 |
| 2025-08-15 | 118.17 | $119.14 | 88549 |
| 2025-08-14 | 118.07 | $118.78 | 66417 |
| 2025-08-13 | 118.00 | $119.46 | 121409 |
| 2025-08-12 | 117.84 | $118.64 | 72100 |
| 2025-08-11 | 117.76 | $118.15 | 92014 |
| 2025-08-08 | 117.72 | $118.31 | 42000 |
| 2025-08-07 | 117.66 | $118.03 | 72908 |
| 2025-08-06 | 117.62 | $117.99 | 61800 |
| 2025-08-05 | 117.58 | $117.60 | 146300 |
| 2025-08-04 | 117.57 | $117.90 | 66911 |
| 2025-08-01 | 117.54 | $116.79 | 106600 |
| 2025-07-31 | 117.62 | $116.29 | 394119 |
| 2025-07-30 | 117.76 | $117.21 | 338041 |
| 2025-07-29 | 117.82 | $117.61 | 109000 |
| 2025-07-28 | 117.84 | $117.28 | 82326 |
| 2025-07-25 | 117.90 | $118.60 | 80226 |
| 2025-07-24 | 117.82 | $118.59 | 119438 |
| 2025-07-23 | 117.74 | $118.86 | 120900 |
| 2025-07-22 | 117.62 | $118.24 | 102300 |
| 2025-07-21 | 117.56 | $117.39 | 125708 |
| 2025-07-18 | 117.58 | $117.08 | 114540 |
| 2025-07-17 | 117.63 | $117.47 | 107800 |
| 2025-07-16 | 117.65 | $117.24 | 144500 |
| 2025-07-15 | 117.69 | $116.44 | 141536 |
| 2025-07-14 | 117.82 | $117.64 | 134700 |
| 2025-07-11 | 117.84 | $117.13 | 207000 |
| 2025-07-10 | 117.92 | $117.95 | 196600 |
| 2025-07-09 | 117.91 | $118.12 | 473800 |
| 2025-07-08 | 117.89 | $117.87 | 286144 |
| 2025-07-07 | 117.89 | $118.25 | 202747 |
| 2025-07-03 | 117.85 | $118.82 | 126610 |
| 2025-07-02 | 117.75 | $118.34 | 97723 |
| 2025-07-01 | 117.69 | $118.95 | 91100 |
| 2025-06-30 | 117.56 | $118.57 | 100900 |
| 2025-06-27 | 117.45 | $117.74 | 243200 |
| 2025-06-26 | 117.42 | $117.42 | 74310 |
| 2025-06-25 | 117.42 | $116.94 | 116913 |
| 2025-06-24 | 117.47 | $117.70 | 114400 |
| 2025-06-23 | 117.45 | $116.92 | 145700 |
| 2025-06-20 | 117.50 | $115.95 | 163200 |
| 2025-06-18 | 117.67 | $116.10 | 241724 |
| 2025-06-17 | 117.83 | $116.25 | 246426 |
| 2025-06-16 | 118.00 | $117.13 | 191300 |
| 2025-06-13 | 118.09 | $118.18 | 642948 |
| 2025-06-12 | 118.08 | $119.03 | 76921 |
| 2025-06-11 | 117.98 | $118.21 | 63300 |
| 2025-06-10 | 117.96 | $118.38 | 85000 |
| 2025-06-09 | 117.91 | $118.25 | 49628 |
| 2025-06-06 | 117.88 | $118.62 | 106829 |
| 2025-06-05 | 117.80 | $118.04 | 60100 |
| 2025-06-04 | 117.78 | $118.28 | 84500 |
| 2025-06-03 | 117.72 | $118.44 | 108400 |
| 2025-06-02 | 117.65 | $118.75 | 126200 |
| 2025-05-30 | 117.53 | $118.34 | 314913 |
| 2025-05-29 | 117.45 | $118.04 | 73239 |
| 2025-05-28 | 117.38 | $117.80 | 243000 |
| 2025-05-27 | 117.34 | $118.68 | 178900 |
| 2025-05-23 | 117.20 | $118.01 | 1.0M |
| 2025-05-22 | 117.11 | $117.78 | 84401 |
| 2025-05-21 | 117.04 | $118.06 | 176012 |
| 2025-05-20 | 116.93 | $119.02 | 106600 |
| 2025-05-19 | 116.72 | $119.09 | 80900 |
| 2025-05-16 | 116.47 | $118.33 | 243500 |
| 2025-05-15 | 116.27 | $117.59 | 285000 |
| 2025-05-14 | 116.13 | $115.84 | 94725 |
| 2025-05-13 | 116.16 | $116.14 | 116425 |
| 2025-05-12 | 116.16 | $117.30 | 167527 |
| 2025-05-09 | 116.04 | $117.01 | 51900 |
| 2025-05-08 | 115.94 | $116.86 | 59300 |
| 2025-05-07 | 115.84 | $117.76 | 249801 |
| 2025-05-06 | 115.64 | $117.80 | 130130 |
| 2025-05-05 | 115.42 | $118.07 | 64500 |
| 2025-05-02 | 115.14 | $117.73 | 130641 |
| 2025-05-01 | 114.86 | $116.15 | 151100 |
| 2025-04-30 | 114.73 | $116.93 | 468600 |
| 2025-04-29 | 114.50 | $116.29 | 215200 |
| 2025-04-28 | 114.31 | $115.68 | 334233 |
| 2025-04-25 | 114.16 | $114.72 | 64500 |
| 2025-04-24 | 114.11 | $115.36 | 87418 |
| 2025-04-23 | 113.97 | $115.18 | 448621 |
| 2025-04-22 | 113.85 | $115.14 | 98800 |
| 2025-04-21 | 113.71 | $113.25 | 127024 |
| 2025-04-17 | 113.76 | $114.35 | 184302 |
| 2025-04-16 | 113.70 | $114.01 | 180427 |
| 2025-04-15 | 113.66 | $114.72 | 166600 |
| 2025-04-14 | 113.55 | $114.83 | 137800 |
| 2025-04-11 | 113.42 | $113.57 | 122244 |
| 2025-04-10 | 113.40 | $111.73 | 479500 |
| 2025-04-09 | 113.58 | $112.08 | 336827 |
| 2025-04-08 | 113.73 | $107.61 | 762400 |
| 2025-04-07 | 114.38 | $107.95 | 1.1M |
| 2025-04-04 | 115.06 | $110.46 | 389800 |
| 2025-04-03 | 115.54 | $116.23 | 191935 |
| 2025-04-02 | 115.47 | $116.41 | 195227 |
| 2025-04-01 | 115.37 | $116.36 | 179614 |
| 2025-03-31 | 115.26 | $116.37 | 225400 |
| 2025-03-28 | 115.15 | $115.69 | 176300 |
| 2025-03-27 | 115.09 | $116.37 | 302048 |
| 2025-03-26 | 114.95 | $115.65 | 153236 |
| 2025-03-25 | 114.88 | $115.48 | 73800 |
| 2025-03-24 | 114.82 | $115.53 | 69800 |
| 2025-03-21 | 114.74 | $115.02 | 106344 |
| 2025-03-20 | 114.71 | $115.34 | 459400 |
| 2025-03-19 | 114.65 | $115.74 | 399100 |
| 2025-03-18 | 114.53 | $115.66 | 322348 |
| 2025-03-17 | 114.41 | $115.92 | 212529 |
| 2025-03-14 | 114.25 | $114.61 | 264532 |
| 2025-03-13 | 114.22 | $113.65 | 75335 |
| 2025-03-12 | 114.28 | $113.54 | 282827 |
| 2025-03-11 | 114.35 | $114.14 | 143507 |
| 2025-03-10 | 114.38 | $115.24 | 159332 |
| 2025-03-07 | 114.29 | $115.89 | 74330 |
| 2025-03-06 | 114.12 | $115.02 | 218900 |
| 2025-03-05 | 114.02 | $115.53 | 125005 |
| 2025-03-04 | 113.86 | $114.56 | 212438 |
| 2025-03-03 | 113.79 | $115.42 | 228700 |
| 2025-02-28 | 113.62 | $115.03 | 147925 |
| 2025-02-27 | 113.47 | $114.35 | 68700 |
| 2025-02-26 | 113.38 | $114.48 | 85737 |
| 2025-02-25 | 113.26 | $115.21 | 83543 |
| 2025-02-24 | 113.05 | $114.17 | 372100 |
| 2025-02-21 | 112.94 | $113.87 | 2.8M |
| 2025-02-20 | 112.84 | $114.19 | 677700 |
| 2025-02-19 | 112.70 | $113.99 | 2.2M |
| 2025-02-18 | 112.56 | $113.82 | 2.0M |
| 2025-02-14 | 112.43 | $113.57 | 90500 |
| 2025-02-13 | 112.31 | $114.34 | 89200 |
| 2025-02-12 | 112.09 | $113.38 | 69800 |
| 2025-02-11 | 111.96 | $113.52 | 88400 |
| 2025-02-10 | 111.79 | $113.39 | 89527 |
| 2025-02-07 | 111.63 | $112.92 | 124729 |
| 2025-02-06 | 111.49 | $113.35 | 109423 |
| 2025-02-05 | 111.29 | $113.49 | 52917 |
| 2025-02-04 | 111.06 | $112.74 | 178541 |
| 2025-02-03 | 110.88 | $112.65 | 179725 |
| 2025-01-31 | 110.70 | $112.11 | 182916 |
| 2025-01-30 | 110.55 | $112.82 | 83100 |
| 2025-01-29 | 110.31 | $111.62 | 61500 |
| 2025-01-28 | 110.17 | $111.56 | 110502 |
| 2025-01-27 | 110.03 | $112.03 | 178600 |
| 2025-01-24 | 109.82 | $110.76 | 117400 |
| 2025-01-23 | 109.72 | $110.60 | 78417 |
| 2025-01-22 | 109.63 | $110.05 | 173700 |
| 2025-01-21 | 109.58 | $110.50 | 197000 |
| 2025-01-17 | 109.48 | $109.42 | 132200 |
| 2025-01-16 | 109.49 | $109.25 | 142300 |
| 2025-01-15 | 109.52 | $108.71 | 90500 |
| 2025-01-14 | 109.60 | $108.14 | 65920 |
| 2025-01-13 | 109.75 | $107.69 | 146204 |
| 2025-01-10 | 109.97 | $107.24 | 128900 |
| 2025-01-08 | 110.26 | $108.76 | 90400 |
| 2025-01-07 | 110.42 | $108.60 | 127300 |
| 2025-01-06 | 110.61 | $108.67 | 81632 |
| 2025-01-03 | 110.81 | $109.32 | 68608 |
| 2025-01-02 | 110.97 | $108.93 | 99000 |
| 2024-12-31 | 111.18 | $109.20 | 154800 |
| 2024-12-30 | 111.39 | $109.08 | 87032 |
| 2024-12-27 | 111.64 | $110.00 | 66935 |
| 2024-12-26 | 111.81 | $110.29 | 119108 |
| 2024-12-24 | 111.97 | $110.20 | 90929 |
| 2024-12-23 | 112.15 | $109.48 | 157635 |
| 2024-12-20 | 112.44 | $109.30 | 249800 |
| 2024-12-19 | 112.77 | $108.82 | 386721 |
| 2024-12-18 | 113.18 | $108.60 | 334300 |
| 2024-12-17 | 113.66 | $110.75 | 225700 |
| 2024-12-16 | 113.97 | $112.71 | 101013 |
| 2024-12-13 | 114.10 | $113.22 | 73029 |
| 2024-12-12 | 114.20 | $113.55 | 92724 |
| 2024-12-11 | 114.26 | $113.67 | 69100 |
| 2024-12-10 | 114.33 | $113.99 | 206400 |
| 2024-12-09 | 114.36 | $114.74 | 51431 |
| 2024-12-06 | 114.32 | $114.93 | 59000 |
| 2024-12-05 | 114.26 | $115.28 | 122200 |
| 2024-12-04 | 114.15 | $115.07 | 68300 |
| 2024-12-03 | 114.05 | $115.24 | 59033 |
| 2024-12-02 | 113.93 | $115.13 | 825900 |
| 2024-11-29 | 113.80 | $115.42 | 45620 |
| 2024-11-27 | 113.63 | $115.11 | 79900 |
| 2024-11-26 | 113.48 | $114.63 | 59126 |
| 2024-11-25 | 113.35 | $114.35 | 49100 |
| 2024-11-22 | 113.25 | $113.95 | 75414 |
| 2024-11-21 | 113.18 | $113.36 | 224309 |
| 2024-11-20 | 113.16 | $112.70 | 74915 |
| 2024-11-19 | 113.20 | $112.28 | 174803 |
| 2024-11-18 | 113.30 | $112.62 | 233400 |
| 2024-11-15 | 113.37 | $111.89 | 121300 |
| 2024-11-14 | 113.53 | $112.54 | 72100 |
| 2024-11-13 | 113.63 | $113.56 | 88515 |
| 2024-11-12 | 113.64 | $113.59 | 63308 |
| 2024-11-11 | 113.65 | $114.38 | 61000 |
| 2024-11-08 | 113.57 | $114.70 | 74123 |
| 2024-11-07 | 113.45 | $114.60 | 107518 |
| 2024-11-06 | 113.33 | $113.72 | 157100 |
| 2024-11-05 | 113.29 | $113.26 | 158646 |
| 2024-11-04 | 113.29 | $112.19 | 84300 |
| 2024-11-01 | 113.40 | $112.01 | 100900 |
| 2024-10-31 | 113.55 | $111.84 | 104900 |
| 2024-10-30 | 113.73 | $112.50 | 157100 |
| 2024-10-29 | 113.86 | $112.78 | 79235 |
| 2024-10-28 | 113.98 | $113.29 | 91600 |
| 2024-10-25 | 114.05 | $112.93 | 52428 |
| 2024-10-24 | 114.16 | $113.59 | 55800 |
| 2024-10-23 | 114.23 | $113.59 | 95100 |
| 2024-10-22 | 114.29 | $114.06 | 79600 |
| 2024-10-21 | 114.32 | $114.39 | 146827 |
| 2024-10-18 | 114.31 | $115.32 | 106300 |
| 2024-10-17 | 114.20 | $114.96 | 60100 |
| 2024-10-16 | 114.12 | $115.13 | 56438 |
| 2024-10-15 | 114.02 | $114.63 | 66500 |
| 2024-10-14 | 113.95 | $115.05 | 55639 |
| 2024-10-11 | 113.84 | $114.51 | 64024 |
| 2024-10-10 | 113.77 | $113.87 | 248200 |
| 2024-10-09 | 113.75 | $114.04 | 44800 |
| 2024-10-08 | 113.72 | $113.67 | 202120 |
| 2024-10-07 | 113.73 | $113.65 | 131022 |
| 2024-10-04 | 113.74 | $114.16 | 67225 |
| 2024-10-03 | 113.69 | $113.68 | 47213 |
| 2024-10-02 | 113.70 | $114.55 | 61400 |
| 2024-10-01 | 113.61 | $114.65 | 134700 |
| 2024-09-30 | 113.50 | $114.53 | 529900 |
| 2024-09-27 | 113.39 | $114.72 | 176740 |
| 2024-09-26 | 113.25 | $114.97 | 92500 |
| 2024-09-25 | 113.06 | $114.02 | 110031 |
| 2024-09-24 | 112.96 | $114.61 | 105404 |
| 2024-09-23 | 112.79 | $114.24 | 179600 |
| 2024-09-20 | 112.64 | $113.72 | 113500 |
| 2024-09-19 | 112.52 | $113.51 | 146300 |
| 2024-09-18 | 112.42 | $113.07 | 118822 |
| 2024-09-17 | 112.35 | $113.69 | 114000 |
| 2024-09-16 | 112.21 | $114.31 | 133900 |
| 2024-09-13 | 111.99 | $113.60 | 216939 |
| 2024-09-12 | 111.82 | $113.01 | 73507 |
| 2024-09-11 | 111.70 | $112.04 | 126100 |
| 2024-09-10 | 111.66 | $111.58 | 89900 |
| 2024-09-09 | 111.67 | $112.55 | 120700 |
| 2024-09-06 | 111.58 | $111.67 | 164600 |
| 2024-09-05 | 111.57 | $112.92 | 158000 |
| 2024-09-04 | 111.42 | $113.34 | 384335 |
| 2024-09-03 | 111.22 | $113.20 | 327134 |
| 2024-08-30 | 111.01 | $113.47 | 199500 |
| 2024-08-29 | 110.76 | $113.18 | 183922 |
| 2024-08-28 | 110.50 | $112.95 | 195300 |
| 2024-08-27 | 110.24 | $113.23 | 78716 |
| 2024-08-26 | 109.93 | $112.86 | 156547 |
| 2024-08-23 | 109.62 | $112.57 | 149747 |
| 2024-08-22 | 109.31 | $111.84 | 90102 |
| 2024-08-21 | 109.04 | $112.02 | 123200 |
| 2024-08-20 | 108.73 | $111.48 | 149600 |
| 2024-08-19 | 108.44 | $111.39 | 127900 |
| 2024-08-16 | 108.13 | $110.56 | 136700 |
| 2024-08-15 | 107.87 | $109.92 | 107341 |
| 2024-08-14 | 107.66 | $109.59 | 186925 |
| 2024-08-13 | 107.45 | $108.76 | 249100 |
| 2024-08-12 | 107.32 | $108.07 | 195800 |
| 2024-08-09 | 107.24 | $108.21 | 166909 |
| 2024-08-08 | 107.14 | $107.84 | 86500 |
| 2024-08-07 | 107.06 | $106.87 | 77022 |
| 2024-08-06 | 107.08 | $106.30 | 293839 |
| 2024-08-05 | 107.16 | $106.26 | 351712 |
| 2024-08-02 | 107.26 | $108.37 | 191100 |
| 2024-08-01 | 107.14 | $108.50 | 221034 |
| 2024-07-31 | 107.00 | $108.63 | 174126 |
| 2024-07-30 | 106.83 | $108.05 | 110400 |
| 2024-07-29 | 106.70 | $107.86 | 83000 |
| 2024-07-26 | 106.58 | $107.87 | 144900 |
| 2024-07-25 | 106.44 | $106.87 | 166140 |
| 2024-07-24 | 106.39 | $106.85 | 142434 |
| 2024-07-23 | 106.35 | $106.98 | 83800 |
| 2024-07-22 | 106.28 | $107.50 | 124804 |
| 2024-07-19 | 106.15 | $107.07 | 95900 |
| 2024-07-18 | 106.06 | $107.63 | 107219 |
| 2024-07-17 | 105.89 | $108.23 | 112900 |
| 2024-07-16 | 105.64 | $107.84 | 99900 |
| 2024-07-15 | 105.41 | $106.99 | 89648 |
| 2024-07-12 | 105.25 | $107.22 | 337800 |
| 2024-07-11 | 105.04 | $106.47 | 112400 |
| 2024-07-10 | 104.89 | $105.97 | 303406 |
| 2024-07-09 | 104.77 | $105.16 | 145106 |
| 2024-07-08 | 104.73 | $105.19 | 271841 |
| 2024-07-05 | 104.68 | $105.27 | 279448 |
| 2024-07-03 | 104.62 | $105.03 | 112300 |
| 2024-07-02 | 104.58 | $104.91 | 291327 |
| 2024-07-01 | 104.54 | $104.50 | 225100 |
| 2024-06-28 | 104.55 | $104.64 | 242700 |
| 2024-06-27 | 104.54 | $104.64 | 222825 |
| 2024-06-26 | 104.53 | $104.54 | 195400 |
| 2024-06-25 | 104.53 | $104.95 | 123800 |
| 2024-06-24 | 104.48 | $105.43 | 127842 |
| 2024-06-21 | 104.38 | $104.55 | 206700 |
| 2024-06-20 | 104.37 | $104.76 | 154903 |
| 2024-06-18 | 104.32 | $104.44 | 145300 |
| 2024-06-17 | 104.31 | $104.05 | 280700 |
| 2024-06-14 | 104.34 | $103.54 | 250618 |
| 2024-06-13 | 104.42 | $103.48 | 220400 |
| 2024-06-12 | 104.52 | $103.77 | 85149 |
| 2024-06-11 | 104.60 | $103.81 | 87132 |
| 2024-06-10 | 104.69 | $105.24 | 90900 |
| 2024-06-07 | 104.63 | $105.01 | 87520 |
| 2024-06-06 | 104.59 | $105.25 | 111200 |
| 2024-06-05 | 104.52 | $105.16 | 67700 |
| 2024-06-04 | 104.45 | $104.94 | 338700 |
| 2024-06-03 | 104.40 | $104.74 | 233300 |
| 2024-05-31 | 104.36 | $104.43 | 180500 |
| 2024-05-30 | 104.35 | $103.41 | 74845 |
| 2024-05-29 | 104.45 | $103.11 | 169600 |
| 2024-05-28 | 104.60 | $104.12 | 80000 |
| 2024-05-24 | 104.65 | $104.81 | 144000 |
| 2024-05-23 | 104.63 | $104.64 | 152305 |
| 2024-05-22 | 104.63 | $105.62 | 91639 |
| 2024-05-21 | 104.52 | $105.71 | 45200 |
| 2024-05-20 | 104.40 | $105.97 | 75140 |
| 2024-05-17 | 104.23 | $106.20 | 121700 |
| 2024-05-16 | 104.03 | $105.74 | 96938 |
| 2024-05-15 | 103.84 | $105.48 | 132800 |
| 2024-05-14 | 103.67 | $105.08 | 120312 |
| 2024-05-13 | 103.52 | $105.03 | 221100 |
| 2024-05-10 | 103.37 | $104.95 | 52528 |
| 2024-05-09 | 103.20 | $104.48 | 163300 |
| 2024-05-08 | 103.06 | $103.86 | 164137 |
| 2024-05-07 | 102.98 | $104.08 | 184531 |
| 2024-05-06 | 102.87 | $103.68 | 197530 |
| 2024-05-03 | 102.78 | $103.34 | 218300 |
| 2024-05-02 | 102.72 | $102.91 | 129014 |
| 2024-05-01 | 102.70 | $102.14 | 74100 |
| 2024-04-30 | 102.76 | $102.20 | 191000 |
| 2024-04-29 | 102.82 | $103.04 | 85945 |
| 2024-04-26 | 102.80 | $102.47 | 271200 |
| 2024-04-25 | 102.83 | $102.71 | 115400 |
| 2024-04-24 | 102.84 | $102.82 | 115400 |
| 2024-04-23 | 102.84 | $102.89 | 362800 |
| 2024-04-22 | 102.84 | $102.57 | 245538 |
| 2024-04-19 | 102.87 | $101.95 | 170400 |
| 2024-04-18 | 102.96 | $101.34 | 208126 |
| 2024-04-17 | 103.14 | $101.10 | 318100 |
| 2024-04-16 | 103.35 | $100.94 | 338213 |
| 2024-04-15 | 103.60 | $101.52 | 99300 |
| 2024-04-12 | 103.82 | $101.83 | 136400 |
| 2024-04-11 | 104.03 | $103.00 | 178805 |
| 2024-04-10 | 104.14 | $103.09 | 105911 |
| 2024-04-09 | 104.25 | $104.12 | 86700 |
| 2024-04-08 | 104.27 | $103.93 | 258849 |
| 2024-04-05 | 104.30 | $103.74 | 103200 |
| 2024-04-04 | 104.36 | $103.78 | 118433 |
| 2024-04-03 | 104.42 | $104.31 | 68748 |
| 2024-04-02 | 104.43 | $104.48 | 194029 |
| 2024-04-01 | 104.43 | $104.85 | 120100 |
| 2024-03-28 | 104.38 | $105.27 | 107217 |
| 2024-03-27 | 104.29 | $105.34 | 160933 |
| 2024-03-26 | 104.18 | $104.46 | 98530 |
| 2024-03-25 | 104.15 | $104.45 | 127800 |
| 2024-03-22 | 104.12 | $104.74 | 143500 |
| 2024-03-21 | 104.05 | $105.02 | 164100 |
| 2024-03-20 | 103.95 | $104.97 | 630323 |
| 2024-03-19 | 103.85 | $104.67 | 142200 |
| 2024-03-18 | 103.76 | $104.32 | 64628 |
| 2024-03-15 | 103.70 | $104.29 | 96829 |
| 2024-03-14 | 103.64 | $104.33 | 153500 |
| 2024-03-13 | 103.56 | $104.61 | 218500 |
| 2024-03-12 | 103.45 | $104.83 | 82400 |
| 2024-03-11 | 103.31 | $104.58 | 127439 |
| 2024-03-08 | 103.18 | $104.43 | 135125 |
| 2024-03-07 | 103.04 | $104.29 | 136900 |
| 2024-03-06 | 102.91 | $103.83 | 142600 |
| 2024-03-05 | 102.82 | $103.07 | 71400 |
| 2024-03-04 | 102.79 | $103.45 | 178007 |
| 2024-03-01 | 102.72 | $103.55 | 115800 |
| 2024-02-29 | 102.63 | $103.04 | 101500 |
| 2024-02-28 | 102.59 | $103.31 | 93606 |
| 2024-02-27 | 102.51 | $103.64 | 71600 |
| 2024-02-26 | 102.40 | $103.52 | 185846 |
| 2024-02-23 | 102.28 | $104.02 | 139500 |
| 2024-02-22 | 102.09 | $103.75 | 127600 |
| 2024-02-21 | 101.92 | $103.02 | 192820 |
| 2024-02-20 | 101.80 | $102.87 | 109041 |
| 2024-02-16 | 101.69 | $102.46 | 98100 |
| 2024-02-15 | 101.61 | $102.41 | 552735 |
| 2024-02-14 | 101.53 | $101.70 | 396330 |
| 2024-02-13 | 101.51 | $101.25 | 1.5M |
| 2024-02-12 | 101.54 | $101.85 | 222110 |
| 2024-02-09 | 101.50 | $101.70 | 316606 |
| 2024-02-08 | 101.48 | $101.74 | 99000 |
| 2024-02-07 | 101.46 | $102.26 | 86800 |
| 2024-02-06 | 101.37 | $102.20 | 68229 |
| 2024-02-05 | 101.28 | $101.52 | 103200 |
| 2024-02-02 | 101.26 | $102.06 | 112433 |
| 2024-02-01 | 101.18 | $102.49 | 119600 |
| 2024-01-31 | 101.04 | $101.46 | 124631 |
| 2024-01-30 | 100.99 | $102.06 | 103216 |
| 2024-01-29 | 100.88 | $101.99 | 113200 |
| 2024-01-26 | 100.76 | $101.62 | 139523 |
| 2024-01-25 | 100.67 | $101.61 | 158400 |
| 2024-01-24 | 100.57 | $101.34 | 287000 |
| 2024-01-23 | 100.49 | $101.26 | 248639 |
| 2024-01-22 | 100.41 | $101.04 | 69800 |
| 2024-01-19 | 100.35 | $101.05 | 219800 |
| 2024-01-18 | 100.27 | $100.68 | 100000 |
| 2024-01-17 | 100.23 | $100.35 | 125546 |
| 2024-01-16 | 100.22 | $100.79 | 379200 |
| 2024-01-12 | 100.16 | $101.52 | 153700 |
| 2024-01-11 | 100.01 | $100.85 | 165300 |
| 2024-01-10 | 99.93 | $100.83 | 150600 |
| 2024-01-09 | 99.83 | $100.52 | 83000 |
| 2024-01-08 | 99.76 | $100.84 | 146000 |
| 2024-01-05 | 99.65 | $100.35 | 50800 |
| 2024-01-04 | 99.57 | $100.31 | 111900 |
| 2024-01-03 | 99.49 | $100.31 | 350712 |
| 2024-01-02 | 99.41 | $100.48 | 307300 |
| 2023-12-29 | 99.29 | $100.35 | 232100 |
| 2023-12-28 | 99.18 | $100.07 | 105629 |
| 2023-12-27 | 99.09 | $99.74 | 285529 |
| 2023-12-26 | 99.02 | $99.27 | 107441 |
| 2023-12-22 | 99.00 | $99.07 | 119109 |
| 2023-12-21 | 98.99 | $98.53 | 308700 |
| 2023-12-20 | 99.04 | $97.56 | 194500 |
| 2023-12-19 | 99.19 | $100.37 | 104700 |
| 2023-12-18 | 99.07 | $100.24 | 185500 |
| 2023-12-15 | 98.94 | $99.70 | 189700 |
| 2023-12-14 | 98.87 | $100.59 | 83200 |
| 2023-12-13 | 98.68 | $101.11 | 297300 |
| 2023-12-12 | 98.43 | $100.03 | 144400 |
| 2023-12-11 | 98.26 | $99.74 | 138600 |
| 2023-12-08 | 98.10 | $99.05 | 157900 |
| 2023-12-07 | 98.00 | $99.17 | 259700 |
| 2023-12-06 | 97.88 | $99.02 | 119900 |
| 2023-12-05 | 97.76 | $98.90 | 65800 |
| 2023-12-04 | 97.64 | $99.14 | 126600 |
| 2023-12-01 | 97.48 | $99.25 | 139523 |
| 2023-11-30 | 97.30 | $98.77 | 321500 |
| 2023-11-29 | 97.14 | $98.14 | 120600 |
| 2023-11-28 | 97.04 | $98.34 | 130524 |
| 2023-11-27 | 96.90 | $98.18 | 66600 |
| 2023-11-24 | 96.77 | $98.45 | 53303 |
| 2023-11-22 | 96.59 | $98.26 | 291300 |
| 2023-11-21 | 96.41 | $97.88 | 106707 |
| 2023-11-20 | 96.26 | $97.84 | 173621 |
| 2023-11-17 | 96.09 | $97.41 | 133400 |
| 2023-11-16 | 95.95 | $97.18 | 163400 |
| 2023-11-15 | 95.83 | $97.25 | 317000 |
| 2023-11-14 | 95.68 | $97.43 | 143546 |
| 2023-11-13 | 95.49 | $96.37 | 77300 |
| 2023-11-10 | 95.40 | $96.14 | 154516 |
| 2023-11-09 | 95.32 | $95.69 | 144700 |
| 2023-11-08 | 95.28 | $96.12 | 101105 |
| 2023-11-07 | 95.19 | $96.38 | 232000 |
| 2023-11-06 | 95.07 | $96.61 | 188124 |
| 2023-11-03 | 94.91 | $96.58 | 285132 |
| 2023-11-02 | 94.73 | $95.75 | 157900 |
| 2023-11-01 | 94.62 | $94.55 | 538139 |
| 2023-10-31 | 94.63 | $94.00 | 456205 |
| 2023-10-30 | 94.70 | $93.85 | 397300 |
| 2023-10-27 | 94.79 | $93.00 | 567444 |
| 2023-10-26 | 94.97 | $93.55 | 254744 |
| 2023-10-25 | 95.12 | $94.06 | 160126 |
| 2023-10-24 | 95.23 | $94.27 | 130900 |
| 2023-10-23 | 95.34 | $93.46 | 193224 |
| 2023-10-20 | 95.53 | $93.82 | 228206 |
| 2023-10-19 | 95.71 | $94.44 | 376448 |
| 2023-10-18 | 95.85 | $95.25 | 149002 |
| 2023-10-17 | 95.91 | $96.06 | 351200 |
| 2023-10-16 | 95.90 | $96.17 | 308400 |
| 2023-10-13 | 95.87 | $95.62 | 358935 |
| 2023-10-12 | 95.89 | $95.43 | 174844 |
| 2023-10-11 | 95.94 | $96.13 | 155037 |
| 2023-10-10 | 95.92 | $96.05 | 320630 |
| 2023-10-09 | 95.91 | $95.47 | 159818 |
| 2023-10-06 | 95.95 | $95.07 | 138100 |
| 2023-10-05 | 96.05 | $94.41 | 172400 |
| 2023-10-04 | 96.22 | $94.17 | 187730 |
| 2023-10-03 | 96.44 | $93.90 | 292300 |
| 2023-10-02 | 96.70 | $94.60 | 424704 |
| 2023-09-29 | 96.92 | $95.42 | 112803 |
| 2023-09-28 | 97.08 | $95.80 | 153200 |
| 2023-09-27 | 97.22 | $95.69 | 643732 |
| 2023-09-26 | 97.38 | $95.96 | 164100 |
| 2023-09-25 | 97.53 | $96.92 | 153212 |
| 2023-09-22 | 97.59 | $97.05 | 243100 |
| 2023-09-21 | 97.65 | $96.84 | 281601 |
| 2023-09-20 | 97.73 | $97.94 | 449800 |
| 2023-09-19 | 97.71 | $98.02 | 1.2M |
| 2023-09-18 | 97.68 | $97.99 | 72600 |
| 2023-09-15 | 97.64 | $98.03 | 108900 |
| 2023-09-14 | 97.60 | $98.46 | 197500 |
| 2023-09-13 | 97.51 | $97.67 | 96622 |
| 2023-09-12 | 97.50 | $97.53 | 140120 |
| 2023-09-11 | 97.49 | $97.84 | 85331 |
| 2023-09-08 | 97.46 | $97.32 | 53600 |
| 2023-09-07 | 97.47 | $97.25 | 106000 |
| 2023-09-06 | 97.49 | $96.83 | 108802 |
| 2023-09-05 | 97.56 | $96.91 | 206245 |
| 2023-09-01 | 97.63 | $97.65 | 104600 |
| 2023-08-31 | 97.63 | $97.53 | 203700 |
| 2023-08-30 | 97.64 | $98.04 | 245100 |
| 2023-08-29 | 97.60 | $98.12 | 154200 |
| 2023-08-28 | 97.55 | $97.49 | 624300 |
| 2023-08-25 | 97.55 | $96.99 | 144748 |
| 2023-08-24 | 97.61 | $96.62 | 220846 |
| 2023-08-23 | 97.71 | $97.21 | 128700 |
| 2023-08-22 | 97.77 | $96.44 | 104400 |
| 2023-08-21 | 97.91 | $96.64 | 97900 |
| 2023-08-18 | 98.04 | $96.65 | 118600 |
| 2023-08-17 | 98.19 | $96.67 | 179436 |
| 2023-08-16 | 98.35 | $97.19 | 178300 |
| 2023-08-15 | 98.47 | $97.54 | 284100 |
| 2023-08-14 | 98.57 | $98.28 | 184300 |
| 2023-08-11 | 98.60 | $98.43 | 113025 |
| 2023-08-10 | 98.61 | $98.34 | 152227 |
| 2023-08-09 | 98.64 | $98.50 | 70638 |
| 2023-08-08 | 98.66 | $98.17 | 142800 |
| 2023-08-07 | 98.71 | $98.49 | 77011 |
| 2023-08-04 | 98.73 | $97.78 | 71443 |
| 2023-08-03 | 98.83 | $98.03 | 111500 |
| 2023-08-02 | 98.92 | $98.35 | 74524 |
| 2023-08-01 | 98.98 | $99.04 | 336500 |
| 2023-07-31 | 98.97 | $99.60 | 118200 |
| 2023-07-28 | 98.90 | $99.99 | 104330 |
| 2023-07-27 | 98.79 | $99.36 | 77700 |
| 2023-07-26 | 98.73 | $100.13 | 115000 |
| 2023-07-25 | 98.58 | $100.04 | 61344 |
| 2023-07-24 | 98.43 | $99.97 | 107518 |
| 2023-07-21 | 98.26 | $99.72 | 445200 |
| 2023-07-20 | 98.11 | $99.39 | 178318 |
| 2023-07-19 | 97.98 | $99.01 | 432800 |
| 2023-07-18 | 97.87 | $98.71 | 559329 |
| 2023-07-17 | 97.78 | $98.62 | 109200 |
| 2023-07-14 | 97.69 | $98.67 | 253500 |
| 2023-07-13 | 97.59 | $98.47 | 92200 |
| 2023-07-12 | 97.49 | $98.15 | 142000 |
| 2023-07-11 | 97.42 | $97.48 | 149647 |
| 2023-07-10 | 97.42 | $96.84 | 122000 |
| 2023-07-07 | 97.48 | $96.67 | 201500 |
| 2023-07-06 | 97.56 | $96.94 | 183145 |
| 2023-07-05 | 97.63 | $97.77 | 337624 |
| 2023-07-03 | 97.61 | $98.19 | 61543 |
| 2023-06-30 | 97.55 | $98.06 | 496434 |
| 2023-06-29 | 97.50 | $97.34 | 374600 |
| 2023-06-28 | 97.52 | $97.25 | 272909 |
| 2023-06-27 | 97.54 | $97.53 | 538930 |
| 2023-06-26 | 97.55 | $97.00 | 255621 |
| 2023-06-23 | 97.60 | $96.88 | 133820 |
| 2023-06-22 | 97.68 | $97.75 | 95300 |
| 2023-06-21 | 97.67 | $97.69 | 198800 |
| 2023-06-20 | 97.67 | $97.40 | 53611 |
| 2023-06-16 | 97.70 | $98.31 | 145500 |
| 2023-06-15 | 97.63 | $98.43 | 249800 |
| 2023-06-14 | 97.55 | $97.43 | 200100 |
| 2023-06-13 | 97.56 | $97.50 | 152102 |
| 2023-06-12 | 97.57 | $97.05 | 191700 |
| 2023-06-09 | 97.63 | $96.98 | 247103 |
| 2023-06-08 | 97.69 | $97.05 | 410121 |
| 2023-06-07 | 97.76 | $96.17 | 178600 |
| 2023-06-06 | 97.93 | $97.51 | 151816 |
| 2023-06-05 | 97.97 | $97.61 | 335811 |
| 2023-06-02 | 98.01 | $97.66 | 351233 |
| 2023-06-01 | 98.05 | $96.84 | 63200 |
| 2023-05-31 | 98.17 | $96.36 | 93300 |
| 2023-05-30 | 98.37 | $96.52 | 99000 |
| 2023-05-26 | 98.56 | $97.08 | 109423 |
| 2023-05-25 | 98.72 | $96.86 | 107200 |
| 2023-05-24 | 98.91 | $97.41 | 142100 |
| 2023-05-23 | 99.07 | $98.09 | 582500 |
| 2023-05-22 | 99.17 | $99.20 | 150131 |
| 2023-05-19 | 99.17 | $99.20 | 662600 |
| 2023-05-18 | 99.16 | $99.01 | 2.5M |
| 2023-05-17 | 99.18 | $99.17 | 1.4M |
| 2023-05-16 | 99.18 | $99.04 | 2.4M |
| 2023-05-15 | 99.20 | $99.87 | 249800 |
| 2023-05-12 | 99.13 | $99.59 | 64700 |
| 2023-05-11 | 99.08 | $99.75 | 77700 |
| 2023-05-10 | 99.01 | $100.07 | 90846 |
| 2023-05-09 | 98.89 | $100.01 | 70510 |
| 2023-05-08 | 98.78 | $100.02 | 542314 |
| 2023-05-05 | 98.65 | $100.00 | 144540 |
| 2023-05-04 | 98.50 | $99.07 | 182400 |
| 2023-05-03 | 98.44 | $99.05 | 266000 |
| 2023-05-02 | 98.38 | $99.13 | 76532 |
| 2023-05-01 | 98.30 | $99.67 | 169341 |
| 2023-04-28 | 98.16 | $99.63 | 281600 |
| 2023-04-27 | 98.00 | $99.25 | 168816 |
| 2023-04-26 | 97.87 | $98.13 | 106900 |
| 2023-04-25 | 97.84 | $98.72 | 109503 |
| 2023-04-24 | 97.75 | $99.13 | 282800 |
| 2023-04-21 | 97.61 | $98.94 | 50721 |
| 2023-04-20 | 97.47 | $98.67 | 68300 |
| 2023-04-19 | 97.34 | $98.66 | 75200 |
| 2023-04-18 | 97.20 | $98.97 | 48900 |
| 2023-04-17 | 97.02 | $98.98 | 103000 |
| 2023-04-14 | 96.81 | $98.49 | 164700 |
| 2023-04-13 | 96.63 | $99.13 | 95244 |
| 2023-04-12 | 96.37 | $98.32 | 81615 |
| 2023-04-11 | 96.16 | $98.21 | 146004 |
| 2023-04-10 | 95.95 | $98.05 | 98719 |
| 2023-04-06 | 95.73 | $98.14 | 119301 |
| 2023-04-05 | 95.47 | $97.84 | 166211 |
| 2023-04-04 | 95.22 | $97.41 | 106427 |
| 2023-04-03 | 94.99 | $97.30 | 122300 |
| 2023-03-31 | 94.75 | $96.75 | 89219 |
| 2023-03-30 | 94.54 | $96.17 | 73000 |
| 2023-03-29 | 94.37 | $95.78 | 158535 |
| 2023-03-28 | 94.22 | $95.34 | 200300 |
| 2023-03-27 | 94.10 | $95.11 | 173710 |
| 2023-03-24 | 94.00 | $94.83 | 150408 |
| 2023-03-23 | 93.91 | $94.02 | 294900 |
| 2023-03-22 | 93.90 | $93.66 | 117339 |
| 2023-03-21 | 93.92 | $94.27 | 88607 |
| 2023-03-20 | 93.89 | $94.28 | 200737 |
| 2023-03-17 | 93.85 | $93.37 | 95900 |
| 2023-03-16 | 93.90 | $93.79 | 343900 |
| 2023-03-15 | 93.91 | $93.00 | 188917 |
| 2023-03-14 | 94.00 | $93.32 | 101333 |
| 2023-03-13 | 94.07 | $92.70 | 320600 |
| 2023-03-10 | 94.22 | $92.42 | 157424 |
| 2023-03-09 | 94.41 | $92.98 | 140705 |
| 2023-03-08 | 94.56 | $93.73 | 201904 |
| 2023-03-07 | 94.64 | $93.55 | 200202 |
| 2023-03-06 | 94.76 | $94.51 | 146700 |
| 2023-03-03 | 94.79 | $94.43 | 232900 |
| 2023-03-02 | 94.82 | $93.69 | 83300 |
| 2023-03-01 | 94.94 | $93.10 | 128400 |
| 2023-02-28 | 95.14 | $92.99 | 106300 |
| 2023-02-27 | 95.36 | $93.76 | 189643 |
| 2023-02-24 | 95.53 | $93.64 | 119113 |
| 2023-02-23 | 95.73 | $94.49 | 82337 |
| 2023-02-22 | 95.86 | $94.62 | 162037 |
| 2023-02-21 | 95.99 | $95.07 | 143538 |
| 2023-02-17 | 96.09 | $95.86 | 224926 |
| 2023-02-16 | 96.11 | $95.34 | 133700 |
| 2023-02-15 | 96.19 | $95.82 | 272700 |
| 2023-02-14 | 96.23 | $95.87 | 185614 |
| 2023-02-13 | 96.27 | $96.47 | 158623 |
| 2023-02-10 | 96.25 | $95.93 | 54016 |
| 2023-02-09 | 96.28 | $95.27 | 207100 |
| 2023-02-08 | 96.39 | $95.59 | 712631 |
| 2023-02-07 | 96.48 | $96.02 | 253600 |
| 2023-02-06 | 96.52 | $95.67 | 229600 |
| 2023-02-03 | 96.61 | $96.01 | 388627 |
| 2023-02-02 | 96.68 | $96.85 | 342714 |
| 2023-02-01 | 96.66 | $97.38 | 359434 |
| 2023-01-31 | 96.58 | $96.91 | 370800 |
| 2023-01-30 | 96.55 | $96.44 | 327100 |
| 2023-01-27 | 96.56 | $96.80 | 183300 |
| 2023-01-26 | 96.53 | $97.48 | 213200 |
| 2023-01-25 | 96.44 | $97.26 | 160700 |
| 2023-01-24 | 96.35 | $96.86 | 167128 |
| 2023-01-23 | 96.29 | $96.77 | 165400 |
| 2023-01-20 | 96.24 | $96.54 | 214400 |
| 2023-01-19 | 96.21 | $95.92 | 343200 |
| 2023-01-18 | 96.24 | $96.04 | 190406 |
| 2023-01-17 | 96.27 | $97.21 | 296811 |
| 2023-01-13 | 96.17 | $97.34 | 779300 |
| 2023-01-12 | 96.04 | $96.94 | 296300 |
| 2023-01-11 | 95.95 | $96.75 | 860200 |
| 2023-01-10 | 95.86 | $96.53 | 234528 |
| 2023-01-09 | 95.79 | $96.45 | 77705 |
| 2023-01-06 | 95.72 | $96.90 | 101100 |
| 2023-01-05 | 95.60 | $95.19 | 213143 |
| 2023-01-04 | 95.64 | $95.96 | 207400 |
| 2023-01-03 | 95.61 | $95.45 | 137100 |
| 2022-12-30 | 95.63 | $95.02 | 154205 |
| 2022-12-29 | 95.69 | $95.64 | 108200 |
| 2022-12-28 | 95.70 | $94.64 | 320000 |
| 2022-12-27 | 95.81 | $95.51 | 114446 |
| 2022-12-23 | 95.84 | $95.17 | 143845 |
| 2022-12-22 | 95.91 | $94.92 | 339502 |
| 2022-12-21 | 96.01 | $95.30 | 215900 |
| 2022-12-20 | 96.09 | $94.58 | 260921 |
| 2022-12-19 | 96.25 | $94.26 | 173300 |
| 2022-12-16 | 96.46 | $94.69 | 140900 |
| 2022-12-15 | 96.64 | $95.26 | 785438 |
| 2022-12-14 | 96.79 | $97.02 | 217212 |
| 2022-12-13 | 96.76 | $96.92 | 165216 |
| 2022-12-12 | 96.75 | $97.98 | 147000 |
| 2022-12-09 | 96.62 | $97.16 | 79000 |
| 2022-12-08 | 96.56 | $97.97 | 88343 |
| 2022-12-07 | 96.41 | $97.32 | 222100 |
| 2022-12-06 | 96.32 | $97.08 | 115247 |
| 2022-12-05 | 96.24 | $97.77 | 172800 |
| 2022-12-02 | 96.07 | $98.82 | 178633 |
| 2022-12-01 | 95.79 | $98.79 | 190000 |
| 2022-11-30 | 95.47 | $98.79 | 92544 |
| 2022-11-29 | 95.12 | $96.91 | 193600 |
| 2022-11-28 | 94.93 | $96.91 | 243900 |
| 2022-11-25 | 94.72 | $97.84 | 40023 |
| 2022-11-23 | 94.39 | $97.34 | 142127 |
| 2022-11-22 | 94.08 | $97.02 | 127000 |
| 2022-11-21 | 93.77 | $95.96 | 119745 |
| 2022-11-18 | 93.54 | $95.92 | 95030 |
| 2022-11-17 | 93.29 | $95.25 | 212543 |
| 2022-11-16 | 93.09 | $95.21 | 82115 |
| 2022-11-15 | 92.87 | $95.61 | 85000 |
| 2022-11-14 | 92.58 | $95.09 | 112900 |
| 2022-11-11 | 92.31 | $95.40 | 237801 |
| 2022-11-10 | 91.99 | $95.58 | 295600 |
| 2022-11-09 | 91.61 | $92.54 | 219129 |
| 2022-11-08 | 91.51 | $93.46 | 345026 |
| 2022-11-07 | 91.31 | $92.42 | 129130 |
| 2022-11-04 | 91.19 | $92.28 | 159300 |
| 2022-11-03 | 91.07 | $91.00 | 211000 |
| 2022-11-02 | 91.08 | $91.49 | 93802 |
| 2022-11-01 | 91.04 | $92.58 | 192407 |
| 2022-10-31 | 90.88 | $92.73 | 127318 |
| 2022-10-28 | 90.68 | $93.23 | 141622 |
| 2022-10-27 | 90.41 | $91.57 | 100800 |
| 2022-10-26 | 90.29 | $91.72 | 105031 |
| 2022-10-25 | 90.14 | $91.36 | 81200 |
| 2022-10-24 | 90.01 | $90.29 | 76300 |
| 2022-10-21 | 89.98 | $89.82 | 321000 |
| 2022-10-20 | 90.00 | $88.76 | 241921 |
| 2022-10-19 | 90.13 | $89.03 | 77220 |
| 2022-10-18 | 90.25 | $89.76 | 155825 |
| 2022-10-17 | 90.30 | $89.35 | 139213 |
| 2022-10-14 | 90.40 | $87.85 | 375400 |
| 2022-10-13 | 90.67 | $89.16 | 390500 |
| 2022-10-12 | 90.82 | $88.00 | 134500 |
| 2022-10-11 | 91.12 | $88.46 | 164417 |
| 2022-10-10 | 91.40 | $88.66 | 111800 |
| 2022-10-07 | 91.69 | $88.82 | 251800 |
| 2022-10-06 | 91.99 | $90.29 | 283614 |
| 2022-10-05 | 92.17 | $91.71 | 207226 |
| 2022-10-04 | 92.22 | $92.14 | 307600 |
| 2022-10-03 | 92.23 | $90.16 | 136937 |
| 2022-09-30 | 92.45 | $88.56 | 231100 |
| 2022-09-29 | 92.86 | $89.57 | 198900 |
| 2022-09-28 | 93.20 | $90.70 | 295620 |
| 2022-09-27 | 93.47 | $89.30 | 813506 |
| 2022-09-26 | 93.90 | $89.73 | 168200 |
| 2022-09-23 | 94.34 | $90.73 | 138918 |
| 2022-09-22 | 94.72 | $91.84 | 115516 |
| 2022-09-21 | 95.03 | $92.13 | 132915 |
| 2022-09-20 | 95.33 | $93.10 | 96313 |
| 2022-09-19 | 95.57 | $94.05 | 131600 |
| 2022-09-16 | 95.73 | $93.78 | 261200 |
| 2022-09-15 | 95.93 | $93.95 | 115215 |
| 2022-09-14 | 96.14 | $94.69 | 313249 |
| 2022-09-13 | 96.29 | $94.72 | 128702 |
| 2022-09-12 | 96.46 | $97.33 | 538333 |
| 2022-09-09 | 96.37 | $96.65 | 81517 |
| 2022-09-08 | 96.34 | $95.60 | 200100 |
| 2022-09-07 | 96.42 | $95.24 | 64047 |
| 2022-09-06 | 96.54 | $93.86 | 204300 |
| 2022-09-02 | 96.82 | $94.23 | 160400 |
| 2022-09-01 | 97.10 | $95.24 | 147600 |
| 2022-08-31 | 97.29 | $94.82 | 170300 |
| 2022-08-30 | 97.55 | $95.31 | 73519 |
| 2022-08-29 | 97.79 | $96.02 | 90637 |
| 2022-08-26 | 97.97 | $96.25 | 223609 |
| 2022-08-25 | 98.15 | $98.33 | 62000 |
| 2022-08-24 | 98.14 | $97.65 | 71000 |
| 2022-08-23 | 98.19 | $97.67 | 74600 |
| 2022-08-22 | 98.24 | $98.32 | 82916 |
| 2022-08-19 | 98.23 | $99.39 | 114100 |
| 2022-08-18 | 98.11 | $99.84 | 92409 |
| 2022-08-17 | 97.93 | $99.88 | 144900 |
| 2022-08-16 | 97.72 | $100.05 | 247300 |
| 2022-08-15 | 97.48 | $99.77 | 439400 |
| 2022-08-12 | 97.24 | $99.50 | 131225 |
| 2022-08-11 | 97.00 | $98.60 | 102600 |
| 2022-08-10 | 96.83 | $98.87 | 154431 |
| 2022-08-09 | 96.62 | $97.86 | 73132 |
| 2022-08-08 | 96.49 | $97.82 | 173237 |
| 2022-08-05 | 96.35 | $97.52 | 100200 |
| 2022-08-04 | 96.22 | $97.42 | 418245 |
| 2022-08-03 | 96.10 | $97.38 | 171206 |
| 2022-08-02 | 95.96 | $97.01 | 189008 |
| 2022-08-01 | 95.85 | $97.57 | 563500 |
| 2022-07-29 | 95.67 | $97.67 | 102300 |
| 2022-07-28 | 95.46 | $97.32 | 107215 |
| 2022-07-27 | 95.27 | $96.30 | 197700 |
| 2022-07-26 | 95.16 | $95.37 | 134944 |
| 2022-07-25 | 95.13 | $95.67 | 120841 |
| 2022-07-22 | 95.08 | $95.61 | 181600 |
| 2022-07-21 | 95.02 | $95.71 | 175911 |
| 2022-07-20 | 94.95 | $94.99 | 306500 |
| 2022-07-19 | 94.95 | $95.37 | 63015 |
| 2022-07-18 | 94.90 | $94.24 | 88000 |
| 2022-07-15 | 94.97 | $94.88 | 215400 |
| 2022-07-14 | 94.98 | $94.01 | 110200 |
| 2022-07-13 | 95.08 | $94.56 | 121400 |
| 2022-07-12 | 95.14 | $94.88 | 384301 |
| 2022-07-11 | 95.16 | $95.19 | 184126 |
| 2022-07-08 | 95.16 | $95.69 | 588712 |
| 2022-07-07 | 95.11 | $95.91 | 418915 |
| 2022-07-06 | 95.02 | $95.46 | 589430 |
| 2022-07-05 | 94.97 | $95.09 | 537926 |
| 2022-07-01 | 94.96 | $95.77 | 187500 |
| 2022-06-30 | 94.88 | $94.50 | 167000 |
| 2022-06-29 | 94.92 | $94.90 | 238800 |
| 2022-06-28 | 94.92 | $94.62 | 676400 |
| 2022-06-27 | 94.95 | $95.56 | 216100 |
| 2022-06-24 | 94.89 | $95.62 | 465502 |
| 2022-06-23 | 94.81 | $93.92 | 555600 |
| 2022-06-22 | 94.90 | $92.66 | 182400 |
| 2022-06-21 | 95.14 | $92.48 | 148820 |
| 2022-06-17 | 95.42 | $90.98 | 649028 |
| 2022-06-16 | 95.89 | $91.04 | 296142 |
| 2022-06-15 | 96.40 | $92.27 | 199147 |
| 2022-06-14 | 96.83 | $91.56 | 318437 |
| 2022-06-13 | 97.38 | $92.28 | 331600 |
| 2022-06-10 | 97.92 | $94.37 | 328040 |
| 2022-06-09 | 98.30 | $95.25 | 547708 |
| 2022-06-08 | 98.62 | $97.66 | 185222 |
| 2022-06-07 | 98.72 | $98.86 | 122221 |
| 2022-06-06 | 98.70 | $98.53 | 151900 |
| 2022-06-03 | 98.72 | $98.59 | 188900 |
| 2022-06-02 | 98.73 | $99.37 | 195032 |
| 2022-06-01 | 98.67 | $98.48 | 200500 |
| 2022-05-31 | 98.69 | $99.29 | 388700 |
| 2022-05-27 | 98.62 | $99.95 | 914300 |
| 2022-05-26 | 98.48 | $98.76 | 153400 |
| 2022-05-25 | 98.45 | $97.92 | 152846 |
| 2022-05-24 | 98.51 | $97.94 | 229800 |
| 2022-05-23 | 98.57 | $97.54 | 249100 |
| 2022-05-20 | 98.68 | $96.37 | 348100 |
| 2022-05-19 | 98.92 | $95.94 | 335700 |
| 2022-05-18 | 99.24 | $95.88 | 226442 |
| 2022-05-17 | 99.59 | $98.40 | 147038 |
| 2022-05-16 | 99.71 | $97.48 | 311031 |
| 2022-05-13 | 99.95 | $97.61 | 204200 |
| 2022-05-12 | 100.20 | $96.30 | 282200 |
| 2022-05-11 | 100.61 | $96.26 | 408100 |
| 2022-05-10 | 101.06 | $96.92 | 182837 |
| 2022-05-09 | 101.50 | $96.98 | 187608 |
| 2022-05-06 | 101.98 | $98.52 | 172100 |
| 2022-05-05 | 102.34 | $99.21 | 181500 |
| 2022-05-04 | 102.67 | $101.40 | 152525 |
| 2022-05-03 | 102.80 | $99.89 | 199108 |
| 2022-05-02 | 103.11 | $99.65 | 168600 |
| 2022-04-29 | 103.47 | $100.11 | 107400 |
| 2022-04-28 | 103.83 | $102.43 | 184817 |
| 2022-04-27 | 103.97 | $101.46 | 211708 |
| 2022-04-26 | 104.24 | $101.14 | 297100 |
| 2022-04-25 | 104.56 | $102.78 | 223718 |
| 2022-04-22 | 104.75 | $102.65 | 98233 |
| 2022-04-21 | 104.97 | $104.29 | 106138 |
| 2022-04-20 | 105.04 | $105.43 | 132846 |
| 2022-04-19 | 105.00 | $105.00 | 152120 |
| 2022-04-18 | 105.00 | $104.61 | 118700 |
| 2022-04-14 | 105.05 | $105.56 | 207431 |
| 2022-04-13 | 104.99 | $106.07 | 248612 |
| 2022-04-12 | 104.88 | $105.33 | 157200 |
| 2022-04-11 | 104.83 | $105.92 | 222700 |
| 2022-04-08 | 104.71 | $107.00 | 650400 |
| 2022-04-07 | 104.47 | $106.70 | 112400 |
| 2022-04-06 | 104.24 | $106.22 | 220942 |
| 2022-04-05 | 104.03 | $105.74 | 345425 |
| 2022-04-04 | 103.85 | $106.20 | 186500 |
| 2022-04-01 | 103.60 | $105.70 | 155500 |
| 2022-03-31 | 103.38 | $104.82 | 83725 |
| 2022-03-30 | 103.23 | $105.57 | 266000 |
| 2022-03-29 | 102.99 | $105.62 | 194500 |
| 2022-03-28 | 102.71 | $104.42 | 156100 |
| 2022-03-25 | 102.53 | $104.07 | 2.6M |
| 2022-03-24 | 102.37 | $103.92 | 1.6M |
| 2022-03-23 | 102.20 | $102.90 | 2.4M |
| 2022-03-22 | 102.13 | $103.80 | 1.0M |
| 2022-03-21 | 101.96 | $103.71 | 236531 |
| 2022-03-18 | 101.77 | $104.12 | 75347 |
| 2022-03-17 | 101.52 | $103.43 | 171100 |
| 2022-03-16 | 101.32 | $102.52 | 130922 |
| 2022-03-15 | 101.20 | $100.80 | 262641 |
| 2022-03-14 | 101.24 | $99.73 | 216400 |
| 2022-03-11 | 101.40 | $99.93 | 137900 |
| 2022-03-10 | 101.55 | $100.64 | 190200 |
| 2022-03-09 | 101.65 | $100.89 | 431900 |
| 2022-03-08 | 101.73 | $99.35 | 204336 |
| 2022-03-07 | 101.98 | $100.72 | 603300 |
| 2022-03-04 | 102.11 | $102.38 | 129044 |
| 2022-03-03 | 102.08 | $102.17 | 425400 |
| 2022-03-02 | 102.07 | $102.17 | 486400 |
| 2022-03-01 | 102.06 | $101.09 | 506543 |
| 2022-02-28 | 102.16 | $101.27 | 263347 |
| 2022-02-25 | 102.26 | $102.13 | 258846 |
| 2022-02-24 | 102.27 | $99.73 | 337413 |
| 2022-02-23 | 102.54 | $99.86 | 337120 |
| 2022-02-22 | 102.82 | $100.88 | 225700 |
| 2022-02-18 | 103.02 | $101.51 | 561200 |
| 2022-02-17 | 103.18 | $101.89 | 144045 |
| 2022-02-16 | 103.32 | $102.73 | 298803 |
| 2022-02-15 | 103.38 | $102.78 | 233300 |
| 2022-02-14 | 103.44 | $101.80 | 266700 |
| 2022-02-11 | 103.62 | $102.28 | 227849 |
| 2022-02-10 | 103.76 | $102.98 | 241347 |
| 2022-02-09 | 103.84 | $104.48 | 83809 |
| 2022-02-08 | 103.77 | $103.58 | 226038 |
| 2022-02-07 | 103.79 | $103.24 | 160100 |
| 2022-02-04 | 103.85 | $103.24 | 176200 |
| 2022-02-03 | 103.91 | $103.44 | 154224 |
| 2022-02-02 | 103.96 | $104.28 | 262900 |
| 2022-02-01 | 103.93 | $103.60 | 322400 |
| 2022-01-31 | 103.96 | $103.33 | 160000 |
| 2022-01-28 | 104.03 | $102.09 | 137122 |
| 2022-01-27 | 104.24 | $100.75 | 174400 |
| 2022-01-26 | 104.60 | $100.75 | 234247 |
| 2022-01-25 | 105.01 | $101.83 | 260507 |
| 2022-01-24 | 105.34 | $102.73 | 258400 |
| 2022-01-21 | 105.62 | $103.09 | 120800 |
| 2022-01-20 | 105.88 | $103.84 | 252700 |
| 2022-01-19 | 106.10 | $104.54 | 155300 |
| 2022-01-18 | 106.26 | $104.48 | 244800 |
| 2022-01-14 | 106.45 | $105.19 | 303649 |
| 2022-01-13 | 106.58 | $105.76 | 119821 |
| 2022-01-12 | 106.67 | $106.53 | 173000 |
| 2022-01-11 | 106.68 | $106.19 | 294900 |
| 2022-01-10 | 106.74 | $105.61 | 246900 |
| 2022-01-07 | 106.85 | $106.05 | 294527 |
| 2022-01-06 | 106.94 | $106.23 | 117600 |
| 2022-01-05 | 107.01 | $106.58 | 153102 |
| 2022-01-04 | 107.06 | $107.59 | 163000 |
| 2022-01-03 | 107.00 | $107.85 | 207943 |
| 2021-12-31 | 106.91 | $108.28 | 68031 |
| 2021-12-30 | 106.77 | $108.20 | 87900 |
| 2021-12-29 | 106.62 | $108.23 | 166200 |
| 2021-12-28 | 106.45 | $108.11 | 98048 |
| 2021-12-27 | 106.28 | $107.67 | 249400 |
| 2021-12-23 | 106.13 | $106.92 | 166118 |
| 2021-12-22 | 106.05 | $106.73 | 442809 |
| 2021-12-21 | 105.97 | $106.10 | 146517 |
| 2021-12-20 | 105.96 | $105.66 | 333800 |
| 2021-12-17 | 105.99 | $106.05 | 242944 |
| 2021-12-16 | 105.99 | $107.25 | 127100 |
| 2021-12-15 | 105.85 | $106.55 | 255000 |
| 2021-12-14 | 105.78 | $105.44 | 142900 |
| 2021-12-13 | 105.81 | $106.03 | 114110 |
| 2021-12-10 | 105.79 | $106.85 | 97500 |
| 2021-12-09 | 105.68 | $106.26 | 122117 |
| 2021-12-08 | 105.62 | $106.53 | 2.5M |
| 2021-12-07 | 105.52 | $106.20 | 177000 |
| 2021-12-06 | 105.45 | $105.14 | 115900 |
| 2021-12-03 | 105.48 | $104.42 | 163100 |
| 2021-12-02 | 105.60 | $104.44 | 313603 |
| 2021-12-01 | 105.72 | $103.23 | 123239 |
| 2021-11-30 | 105.98 | $103.68 | 116239 |
| 2021-11-29 | 106.22 | $105.37 | 113743 |
| 2021-11-26 | 106.31 | $104.78 | 87700 |
| 2021-11-24 | 106.47 | $106.31 | 100720 |
| 2021-11-23 | 106.49 | $106.55 | 127832 |
| 2021-11-22 | 106.48 | $106.43 | 140809 |
| 2021-11-19 | 106.49 | $106.84 | 124400 |
| 2021-11-18 | 106.45 | $107.11 | 679300 |
| 2021-11-17 | 106.38 | $107.31 | 590414 |
| 2021-11-16 | 106.29 | $107.36 | 332400 |
| 2021-11-15 | 106.17 | $107.35 | 74500 |
| 2021-11-12 | 106.05 | $107.33 | 59431 |
| 2021-11-11 | 105.91 | $106.71 | 176700 |
| 2021-11-10 | 105.83 | $106.58 | 263700 |
| 2021-11-09 | 105.75 | $106.63 | 125134 |
| 2021-11-08 | 105.66 | $106.52 | 89700 |
| 2021-11-05 | 105.57 | $106.41 | 136100 |
| 2021-11-04 | 105.48 | $106.78 | 164716 |
| 2021-11-03 | 105.34 | $106.69 | 146900 |
| 2021-11-02 | 105.20 | $106.09 | 113238 |
| 2021-11-01 | 105.11 | $106.00 | 204500 |
| 2021-10-29 | 105.01 | $105.73 | 118900 |
| 2021-10-28 | 104.94 | $105.86 | 112129 |
| 2021-10-27 | 104.84 | $105.25 | 84000 |
| 2021-10-26 | 104.80 | $105.98 | 89300 |
| 2021-10-25 | 104.68 | $105.98 | 48328 |
| 2021-10-22 | 104.54 | $106.08 | 173600 |
| 2021-10-21 | 104.38 | $105.59 | 321937 |
| 2021-10-20 | 104.25 | $105.62 | 74649 |
| 2021-10-19 | 104.10 | $105.14 | 360600 |
| 2021-10-18 | 103.99 | $104.46 | 64600 |
| 2021-10-15 | 103.95 | $104.64 | 97946 |
| 2021-10-14 | 103.87 | $104.36 | 206000 |
| 2021-10-13 | 103.82 | $103.50 | 71812 |
| 2021-10-12 | 103.85 | $102.76 | 69700 |
| 2021-10-11 | 103.97 | $102.78 | 49240 |
| 2021-10-08 | 104.09 | $103.26 | 126400 |
| 2021-10-07 | 104.18 | $103.54 | 65300 |
| 2021-10-06 | 104.25 | $102.84 | 210941 |
| 2021-10-05 | 104.40 | $102.66 | 115800 |
| 2021-10-04 | 104.58 | $102.29 | 113400 |
| 2021-10-01 | 104.82 | $102.85 | 67306 |
| 2021-09-30 | 105.03 | $102.73 | 90700 |
| 2021-09-29 | 105.27 | $103.32 | 63922 |
| 2021-09-28 | 105.48 | $102.86 | 152632 |
| 2021-09-27 | 105.75 | $104.43 | 110600 |
| 2021-09-24 | 105.89 | $105.21 | 80200 |
| 2021-09-23 | 105.97 | $105.44 | 124915 |
| 2021-09-22 | 106.02 | $105.02 | 126800 |
| 2021-09-21 | 106.13 | $104.86 | 267847 |
| 2021-09-20 | 106.26 | $104.48 | 119300 |
| 2021-09-17 | 106.45 | $105.54 | 72100 |
| 2021-09-16 | 106.54 | $106.16 | 69017 |
| 2021-09-15 | 106.58 | $106.51 | 274325 |
| 2021-09-14 | 106.59 | $106.29 | 90200 |
| 2021-09-13 | 106.62 | $106.56 | 204300 |
| 2021-09-10 | 106.63 | $106.61 | 125000 |
| 2021-09-09 | 106.63 | $107.09 | 166249 |
| 2021-09-08 | 106.58 | $107.52 | 91424 |
| 2021-09-07 | 106.48 | $107.42 | 115827 |
| 2021-09-03 | 106.39 | $108.01 | 128400 |
| 2021-09-02 | 106.21 | $107.68 | 710412 |
| 2021-09-01 | 106.06 | $107.34 | 170635 |
| 2021-08-31 | 105.92 | $106.75 | 79249 |
| 2021-08-30 | 105.84 | $106.64 | 109618 |
| 2021-08-27 | 105.75 | $106.37 | 66800 |
| 2021-08-26 | 105.69 | $105.78 | 67742 |
| 2021-08-25 | 105.68 | $106.29 | 159702 |
| 2021-08-24 | 105.61 | $106.40 | 242141 |
| 2021-08-23 | 105.53 | $106.55 | 48100 |
| 2021-08-20 | 105.42 | $106.26 | 81000 |
| 2021-08-19 | 105.34 | $105.76 | 222500 |
| 2021-08-18 | 105.29 | $105.63 | 237100 |
| 2021-08-17 | 105.26 | $106.39 | 214500 |
| 2021-08-16 | 105.14 | $106.47 | 77600 |
| 2021-08-13 | 105.00 | $106.16 | 162511 |
| 2021-08-12 | 104.88 | $105.56 | 42900 |
| 2021-08-11 | 104.80 | $105.56 | 143833 |
| 2021-08-10 | 104.72 | $105.19 | 75105 |
| 2021-08-09 | 104.67 | $105.11 | 79200 |
| 2021-08-06 | 104.63 | $105.08 | 218600 |
| 2021-08-05 | 104.58 | $105.46 | 89300 |
| 2021-08-04 | 104.49 | $105.22 | 116100 |
| 2021-08-03 | 104.41 | $105.54 | 73719 |
| 2021-08-02 | 104.29 | $104.91 | 71800 |
| 2021-07-30 | 104.23 | $104.79 | 54000 |
| 2021-07-29 | 104.17 | $104.88 | 77602 |
| 2021-07-28 | 104.09 | $104.75 | 183900 |
| 2021-07-27 | 104.02 | $104.57 | 85100 |
| 2021-07-26 | 103.97 | $104.61 | 175010 |
| 2021-07-23 | 103.90 | $104.80 | 50208 |
| 2021-07-22 | 103.80 | $104.11 | 66500 |
| 2021-07-21 | 103.77 | $104.12 | 84140 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
121.49
2026-07-17
Close Price
$121.72
Vol: 127010
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
89.26
Average
106.60
Maximum
123.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 121.49 | $121.72 | 127010 |
| 2026-07-16 | 121.40 | $122.00 | 80040 |
| 2026-07-15 | 121.28 | $121.01 | 48400 |
| 2026-07-14 | 121.26 | $121.74 | 53731 |
| 2026-07-13 | 121.17 | $122.22 | 106045 |
| 2026-07-10 | 121.03 | $122.40 | 56000 |
| 2026-07-09 | 120.87 | $121.99 | 75204 |
| 2026-07-08 | 120.74 | $122.11 | 127400 |
| 2026-07-07 | 120.60 | $122.67 | 70700 |
| 2026-07-06 | 120.39 | $122.17 | 74300 |
| 2026-07-02 | 120.23 | $122.06 | 120826 |
| 2026-07-01 | 120.07 | $120.62 | 49300 |
| 2026-06-30 | 120.07 | $120.23 | 327034 |
| 2026-06-29 | 120.10 | $120.46 | 101000 |
| 2026-06-26 | 120.13 | $118.09 | 324000 |
| 2026-06-25 | 120.39 | $119.40 | 186200 |
| 2026-06-24 | 120.55 | $119.57 | 51441 |
| 2026-06-23 | 120.70 | $119.16 | 202100 |
| 2026-06-22 | 120.91 | $119.25 | 81937 |
| 2026-06-18 | 121.12 | $119.29 | 213000 |
| 2026-06-17 | 121.34 | $119.51 | 57400 |
| 2026-06-16 | 121.56 | $121.02 | 102427 |
| 2026-06-15 | 121.63 | $121.47 | 96925 |
| 2026-06-12 | 121.66 | $122.17 | 115340 |
| 2026-06-11 | 121.61 | $121.76 | 54800 |
| 2026-06-10 | 121.61 | $120.98 | 50900 |
| 2026-06-09 | 121.67 | $121.02 | 75647 |
| 2026-06-08 | 121.73 | $120.64 | 172526 |
| 2026-06-05 | 121.82 | $120.70 | 89048 |
| 2026-06-04 | 121.91 | $122.02 | 38049 |
| 2026-06-03 | 121.87 | $121.55 | 120900 |
| 2026-06-02 | 121.88 | $122.31 | 70500 |
| 2026-06-01 | 121.80 | $122.19 | 372700 |
| 2026-05-29 | 121.72 | $122.01 | 88428 |
| 2026-05-28 | 121.66 | $122.11 | 100700 |
| 2026-05-27 | 121.58 | $122.08 | 58619 |
| 2026-05-26 | 121.49 | $122.11 | 47100 |
| 2026-05-22 | 121.39 | $122.39 | 66708 |
| 2026-05-21 | 121.25 | $122.09 | 33425 |
| 2026-05-20 | 121.13 | $122.20 | 65400 |
| 2026-05-19 | 120.99 | $122.11 | 58827 |
| 2026-05-18 | 120.85 | $122.02 | 67805 |
| 2026-05-15 | 120.73 | $120.63 | 72941 |
| 2026-05-14 | 120.74 | $121.45 | 93900 |
| 2026-05-13 | 120.68 | $120.77 | 57100 |
| 2026-05-12 | 120.68 | $120.62 | 77600 |
| 2026-05-11 | 120.70 | $120.59 | 96300 |
| 2026-05-08 | 120.72 | $121.00 | 134000 |
| 2026-05-07 | 120.69 | $120.77 | 62700 |
| 2026-05-06 | 120.69 | $121.12 | 132227 |
| 2026-05-05 | 120.66 | $120.78 | 71600 |
| 2026-05-04 | 120.66 | $120.34 | 76300 |
| 2026-05-01 | 120.70 | $120.90 | 45500 |
| 2026-04-30 | 120.68 | $121.02 | 126443 |
| 2026-04-29 | 120.65 | $119.96 | 136810 |
| 2026-04-28 | 120.71 | $120.16 | 94429 |
| 2026-04-27 | 120.74 | $119.74 | 67325 |
| 2026-04-24 | 120.80 | $120.15 | 52148 |
| 2026-04-23 | 120.81 | $120.44 | 45900 |
| 2026-04-22 | 120.78 | $120.68 | 49000 |
| 2026-04-21 | 120.73 | $120.75 | 55446 |
| 2026-04-20 | 120.65 | $122.02 | 54000 |
| 2026-04-17 | 120.44 | $122.27 | 215300 |
| 2026-04-16 | 120.18 | $121.48 | 48500 |
| 2026-04-15 | 120.00 | $120.99 | 111200 |
| 2026-04-14 | 119.86 | $120.90 | 48619 |
| 2026-04-13 | 119.73 | $120.56 | 83100 |
| 2026-04-10 | 119.64 | $119.98 | 273900 |
| 2026-04-09 | 119.60 | $121.32 | 116739 |
| 2026-04-08 | 119.44 | $121.63 | 67600 |
| 2026-04-07 | 119.25 | $119.84 | 81600 |
| 2026-04-06 | 119.25 | $120.24 | 73346 |
| 2026-04-02 | 119.21 | $119.90 | 58600 |
| 2026-04-01 | 119.22 | $119.52 | 272217 |
| 2026-03-31 | 119.28 | $119.51 | 411100 |
| 2026-03-30 | 119.36 | $117.90 | 119504 |
| 2026-03-27 | 119.63 | $117.23 | 71649 |
| 2026-03-26 | 120.00 | $118.19 | 98100 |
| 2026-03-25 | 120.30 | $118.87 | 108238 |
| 2026-03-24 | 120.56 | $118.13 | 100300 |
| 2026-03-23 | 120.92 | $118.65 | 165204 |
| 2026-03-20 | 121.26 | $118.13 | 211700 |
| 2026-03-19 | 121.67 | $119.34 | 256100 |
| 2026-03-18 | 121.98 | $119.59 | 147331 |
| 2026-03-17 | 122.29 | $121.49 | 77215 |
| 2026-03-16 | 122.42 | $121.51 | 111100 |
| 2026-03-13 | 122.57 | $120.63 | 80600 |
| 2026-03-12 | 122.81 | $120.74 | 99745 |
| 2026-03-11 | 123.05 | $121.40 | 105000 |
| 2026-03-10 | 123.24 | $121.89 | 241620 |
| 2026-03-09 | 123.39 | $122.55 | 179400 |
| 2026-03-06 | 123.48 | $122.25 | 199500 |
| 2026-03-05 | 123.59 | $122.23 | 245329 |
| 2026-03-04 | 123.71 | $123.47 | 308739 |
| 2026-03-03 | 123.69 | $123.12 | 226600 |
| 2026-03-02 | 123.70 | $124.19 | 282500 |
| 2026-02-27 | 123.60 | $125.20 | 106400 |
| 2026-02-26 | 123.37 | $124.13 | 90200 |
| 2026-02-25 | 123.23 | $124.02 | 91000 |
| 2026-02-24 | 123.09 | $123.88 | 80702 |
| 2026-02-23 | 122.94 | $123.56 | 105566 |
| 2026-02-20 | 122.82 | $123.61 | 108000 |
| 2026-02-19 | 122.67 | $123.20 | 67841 |
| 2026-02-18 | 122.54 | $123.24 | 524278 |
| 2026-02-17 | 122.38 | $123.41 | 82100 |
| 2026-02-13 | 122.20 | $123.84 | 144125 |
| 2026-02-12 | 121.95 | $123.02 | 108503 |
| 2026-02-11 | 121.77 | $123.79 | 502116 |
| 2026-02-10 | 121.49 | $123.35 | 206536 |
| 2026-02-09 | 121.24 | $123.06 | 207900 |
| 2026-02-06 | 121.00 | $122.88 | 168904 |
| 2026-02-05 | 120.76 | $121.86 | 120600 |
| 2026-02-04 | 120.61 | $121.79 | 90400 |
| 2026-02-03 | 120.44 | $121.22 | 280723 |
| 2026-02-02 | 120.33 | $121.31 | 140829 |
| 2026-01-30 | 120.19 | $120.75 | 105905 |
| 2026-01-29 | 120.09 | $120.54 | 722747 |
| 2026-01-28 | 120.01 | $120.79 | 150007 |
| 2026-01-27 | 119.90 | $121.36 | 116600 |
| 2026-01-26 | 119.72 | $121.11 | 109414 |
| 2026-01-23 | 119.56 | $120.15 | 59800 |
| 2026-01-22 | 119.49 | $119.89 | 132326 |
| 2026-01-21 | 119.44 | $119.54 | 91631 |
| 2026-01-20 | 119.42 | $119.03 | 102522 |
| 2026-01-16 | 119.44 | $119.75 | 138805 |
| 2026-01-15 | 119.39 | $119.87 | 67900 |
| 2026-01-14 | 119.32 | $120.02 | 80800 |
| 2026-01-13 | 119.24 | $119.41 | 97300 |
| 2026-01-12 | 119.21 | $120.10 | 76004 |
| 2026-01-09 | 119.12 | $119.47 | 102712 |
| 2026-01-08 | 119.09 | $119.39 | 151600 |
| 2026-01-07 | 119.07 | $118.84 | 139600 |
| 2026-01-06 | 119.10 | $119.25 | 105844 |
| 2026-01-05 | 119.09 | $118.90 | 121843 |
| 2026-01-02 | 119.12 | $118.68 | 118622 |
| 2025-12-31 | 119.18 | $118.75 | 165700 |
| 2025-12-30 | 119.23 | $119.31 | 618546 |
| 2025-12-29 | 119.24 | $119.49 | 75300 |
| 2025-12-26 | 119.24 | $119.62 | 72140 |
| 2025-12-24 | 119.23 | $119.52 | 104179 |
| 2025-12-23 | 119.24 | $119.29 | 104234 |
| 2025-12-22 | 119.27 | $118.92 | 348634 |
| 2025-12-19 | 119.34 | $118.67 | 153100 |
| 2025-12-18 | 119.43 | $118.38 | 200100 |
| 2025-12-17 | 119.55 | $118.14 | 256311 |
| 2025-12-16 | 119.71 | $118.27 | 70930 |
| 2025-12-15 | 119.86 | $120.46 | 166416 |
| 2025-12-12 | 119.80 | $119.96 | 54900 |
| 2025-12-11 | 119.79 | $119.98 | 138416 |
| 2025-12-10 | 119.78 | $119.23 | 71732 |
| 2025-12-09 | 119.85 | $118.80 | 90000 |
| 2025-12-08 | 119.96 | $118.98 | 69733 |
| 2025-12-05 | 120.05 | $119.95 | 72300 |
| 2025-12-04 | 120.04 | $120.05 | 78447 |
| 2025-12-03 | 120.01 | $119.81 | 46517 |
| 2025-12-02 | 119.99 | $119.96 | 106500 |
| 2025-12-01 | 119.96 | $120.23 | 109000 |
| 2025-11-28 | 119.88 | $121.11 | 144500 |
| 2025-11-26 | 119.71 | $121.02 | 97618 |
| 2025-11-25 | 119.54 | $120.65 | 131500 |
| 2025-11-24 | 119.40 | $119.61 | 112100 |
| 2025-11-21 | 119.36 | $119.80 | 114100 |
| 2025-11-20 | 119.30 | $118.59 | 57232 |
| 2025-11-19 | 119.37 | $119.18 | 64000 |
| 2025-11-18 | 119.40 | $119.60 | 74231 |
| 2025-11-17 | 119.38 | $119.81 | 64400 |
| 2025-11-14 | 119.35 | $120.45 | 110147 |
| 2025-11-13 | 119.26 | $120.19 | 48742 |
| 2025-11-12 | 119.18 | $120.59 | 54100 |
| 2025-11-11 | 119.06 | $120.26 | 54007 |
| 2025-11-10 | 118.98 | $119.24 | 128836 |
| 2025-11-07 | 118.99 | $118.72 | 130200 |
| 2025-11-06 | 119.04 | $118.01 | 155900 |
| 2025-11-05 | 119.18 | $118.22 | 109202 |
| 2025-11-04 | 119.30 | $117.88 | 92334 |
| 2025-11-03 | 119.46 | $117.88 | 117428 |
| 2025-10-31 | 119.64 | $118.17 | 178700 |
| 2025-10-30 | 119.79 | $118.54 | 140836 |
| 2025-10-29 | 119.92 | $118.52 | 184215 |
| 2025-10-28 | 120.05 | $119.97 | 157713 |
| 2025-10-27 | 120.05 | $120.72 | 91002 |
| 2025-10-24 | 119.97 | $120.26 | 114200 |
| 2025-10-23 | 119.92 | $120.26 | 625511 |
| 2025-10-22 | 119.87 | $120.77 | 586800 |
| 2025-10-21 | 119.77 | $120.35 | 71942 |
| 2025-10-20 | 119.69 | $120.60 | 71209 |
| 2025-10-17 | 119.59 | $120.15 | 95642 |
| 2025-10-16 | 119.53 | $119.12 | 73529 |
| 2025-10-15 | 119.57 | $119.72 | 69200 |
| 2025-10-14 | 119.55 | $119.80 | 80900 |
| 2025-10-13 | 119.52 | $118.96 | 100100 |
| 2025-10-10 | 119.58 | $118.60 | 205606 |
| 2025-10-09 | 119.68 | $119.67 | 105004 |
| 2025-10-08 | 119.68 | $120.03 | 86100 |
| 2025-10-07 | 119.64 | $120.01 | 50300 |
| 2025-10-06 | 119.61 | $119.97 | 61900 |
| 2025-10-03 | 119.58 | $120.07 | 107400 |
| 2025-10-02 | 119.54 | $119.64 | 155020 |
| 2025-10-01 | 119.54 | $119.92 | 143309 |
| 2025-09-30 | 119.51 | $119.92 | 116849 |
| 2025-09-29 | 119.47 | $119.47 | 97047 |
| 2025-09-26 | 119.48 | $119.19 | 58600 |
| 2025-09-25 | 119.52 | $118.35 | 102545 |
| 2025-09-24 | 119.64 | $119.30 | 76800 |
| 2025-09-23 | 119.67 | $119.43 | 478200 |
| 2025-09-22 | 119.68 | $119.30 | 68600 |
| 2025-09-19 | 119.72 | $119.51 | 72700 |
| 2025-09-18 | 119.73 | $119.53 | 144013 |
| 2025-09-17 | 119.75 | $119.88 | 149909 |
| 2025-09-16 | 119.74 | $119.57 | 48438 |
| 2025-09-15 | 119.76 | $119.72 | 117200 |
| 2025-09-12 | 119.75 | $120.10 | 55431 |
| 2025-09-11 | 119.71 | $120.92 | 113000 |
| 2025-09-10 | 119.58 | $119.57 | 182613 |
| 2025-09-09 | 119.57 | $119.79 | 151300 |
| 2025-09-08 | 119.54 | $119.80 | 69201 |
| 2025-09-05 | 119.50 | $119.66 | 75841 |
| 2025-09-04 | 119.46 | $119.58 | 63300 |
| 2025-09-03 | 119.42 | $119.30 | 114620 |
| 2025-09-02 | 119.41 | $119.41 | 98800 |
| 2025-08-29 | 119.37 | $119.41 | 100613 |
| 2025-08-28 | 119.32 | $119.25 | 78200 |
| 2025-08-27 | 119.27 | $119.16 | 103833 |
| 2025-08-26 | 119.23 | $119.15 | 218036 |
| 2025-08-25 | 119.17 | $119.29 | 199512 |
| 2025-08-22 | 119.10 | $120.61 | 39900 |
| 2025-08-21 | 118.88 | $120.08 | 130100 |
| 2025-08-20 | 118.71 | $120.57 | 73705 |
| 2025-08-19 | 118.49 | $119.87 | 86749 |
| 2025-08-18 | 118.33 | $119.30 | 50810 |
| 2025-08-15 | 118.21 | $119.14 | 88549 |
| 2025-08-14 | 118.09 | $118.78 | 66417 |
| 2025-08-13 | 118.01 | $119.46 | 121409 |
| 2025-08-12 | 117.84 | $118.64 | 72100 |
| 2025-08-11 | 117.75 | $118.15 | 92014 |
| 2025-08-08 | 117.70 | $118.31 | 42000 |
| 2025-08-07 | 117.63 | $118.03 | 72908 |
| 2025-08-06 | 117.59 | $117.99 | 61800 |
| 2025-08-05 | 117.55 | $117.60 | 146300 |
| 2025-08-04 | 117.54 | $117.90 | 66911 |
| 2025-08-01 | 117.52 | $116.79 | 106600 |
| 2025-07-31 | 117.60 | $116.29 | 394119 |
| 2025-07-30 | 117.75 | $117.21 | 338041 |
| 2025-07-29 | 117.81 | $117.61 | 109000 |
| 2025-07-28 | 117.84 | $117.28 | 82326 |
| 2025-07-25 | 117.91 | $118.60 | 80226 |
| 2025-07-24 | 117.84 | $118.59 | 119438 |
| 2025-07-23 | 117.77 | $118.86 | 120900 |
| 2025-07-22 | 117.67 | $118.24 | 102300 |
| 2025-07-21 | 117.61 | $117.39 | 125708 |
| 2025-07-18 | 117.64 | $117.08 | 114540 |
| 2025-07-17 | 117.68 | $117.47 | 107800 |
| 2025-07-16 | 117.69 | $117.24 | 144500 |
| 2025-07-15 | 117.71 | $116.44 | 141536 |
| 2025-07-14 | 117.82 | $117.64 | 134700 |
| 2025-07-11 | 117.83 | $117.13 | 207000 |
| 2025-07-10 | 117.88 | $117.95 | 196600 |
| 2025-07-09 | 117.86 | $118.12 | 473800 |
| 2025-07-08 | 117.83 | $117.87 | 286144 |
| 2025-07-07 | 117.82 | $118.25 | 202747 |
| 2025-07-03 | 117.78 | $118.82 | 126610 |
| 2025-07-02 | 117.67 | $118.34 | 97723 |
| 2025-07-01 | 117.62 | $118.95 | 91100 |
| 2025-06-30 | 117.50 | $118.57 | 100900 |
| 2025-06-27 | 117.42 | $117.74 | 243200 |
| 2025-06-26 | 117.42 | $117.42 | 74310 |
| 2025-06-25 | 117.46 | $116.94 | 116913 |
| 2025-06-24 | 117.54 | $117.70 | 114400 |
| 2025-06-23 | 117.56 | $116.92 | 145700 |
| 2025-06-20 | 117.66 | $115.95 | 163200 |
| 2025-06-18 | 117.85 | $116.10 | 241724 |
| 2025-06-17 | 118.05 | $116.25 | 246426 |
| 2025-06-16 | 118.24 | $117.13 | 191300 |
| 2025-06-13 | 118.36 | $118.18 | 642948 |
| 2025-06-12 | 118.38 | $119.03 | 76921 |
| 2025-06-11 | 118.30 | $118.21 | 63300 |
| 2025-06-10 | 118.28 | $118.38 | 85000 |
| 2025-06-09 | 118.25 | $118.25 | 49628 |
| 2025-06-06 | 118.22 | $118.62 | 106829 |
| 2025-06-05 | 118.15 | $118.04 | 60100 |
| 2025-06-04 | 118.13 | $118.28 | 84500 |
| 2025-06-03 | 118.09 | $118.44 | 108400 |
| 2025-06-02 | 118.03 | $118.75 | 126200 |
| 2025-05-30 | 117.94 | $118.34 | 314913 |
| 2025-05-29 | 117.87 | $118.04 | 73239 |
| 2025-05-28 | 117.83 | $117.80 | 243000 |
| 2025-05-27 | 117.80 | $118.68 | 178900 |
| 2025-05-23 | 117.68 | $118.01 | 1.0M |
| 2025-05-22 | 117.60 | $117.78 | 84401 |
| 2025-05-21 | 117.53 | $118.06 | 176012 |
| 2025-05-20 | 117.43 | $119.02 | 106600 |
| 2025-05-19 | 117.21 | $119.09 | 80900 |
| 2025-05-16 | 116.96 | $118.33 | 243500 |
| 2025-05-15 | 116.76 | $117.59 | 285000 |
| 2025-05-14 | 116.62 | $115.84 | 94725 |
| 2025-05-13 | 116.64 | $116.14 | 116425 |
| 2025-05-12 | 116.62 | $117.30 | 167527 |
| 2025-05-09 | 116.47 | $117.01 | 51900 |
| 2025-05-08 | 116.33 | $116.86 | 59300 |
| 2025-05-07 | 116.18 | $117.76 | 249801 |
| 2025-05-06 | 115.89 | $117.80 | 130130 |
| 2025-05-05 | 115.56 | $118.07 | 64500 |
| 2025-05-02 | 115.16 | $117.73 | 130641 |
| 2025-05-01 | 114.79 | $116.15 | 151100 |
| 2025-04-30 | 114.56 | $116.93 | 468600 |
| 2025-04-29 | 114.27 | $116.29 | 215200 |
| 2025-04-28 | 114.03 | $115.68 | 334233 |
| 2025-04-25 | 113.85 | $114.72 | 64500 |
| 2025-04-24 | 113.77 | $115.36 | 87418 |
| 2025-04-23 | 113.63 | $115.18 | 448621 |
| 2025-04-22 | 113.51 | $115.14 | 98800 |
| 2025-04-21 | 113.40 | $113.25 | 127024 |
| 2025-04-17 | 113.47 | $114.35 | 184302 |
| 2025-04-16 | 113.44 | $114.01 | 180427 |
| 2025-04-15 | 113.46 | $114.72 | 166600 |
| 2025-04-14 | 113.41 | $114.83 | 137800 |
| 2025-04-11 | 113.35 | $113.57 | 122244 |
| 2025-04-10 | 113.42 | $111.73 | 479500 |
| 2025-04-09 | 113.68 | $112.08 | 336827 |
| 2025-04-08 | 113.91 | $107.61 | 762400 |
| 2025-04-07 | 114.59 | $107.95 | 1.1M |
| 2025-04-04 | 115.28 | $110.46 | 389800 |
| 2025-04-03 | 115.75 | $116.23 | 191935 |
| 2025-04-02 | 115.67 | $116.41 | 195227 |
| 2025-04-01 | 115.57 | $116.36 | 179614 |
| 2025-03-31 | 115.47 | $116.37 | 225400 |
| 2025-03-28 | 115.35 | $115.69 | 176300 |
| 2025-03-27 | 115.30 | $116.37 | 302048 |
| 2025-03-26 | 115.18 | $115.65 | 153236 |
| 2025-03-25 | 115.12 | $115.48 | 73800 |
| 2025-03-24 | 115.07 | $115.53 | 69800 |
| 2025-03-21 | 115.01 | $115.02 | 106344 |
| 2025-03-20 | 115.00 | $115.34 | 459400 |
| 2025-03-19 | 114.95 | $115.74 | 399100 |
| 2025-03-18 | 114.85 | $115.66 | 322348 |
| 2025-03-17 | 114.76 | $115.92 | 212529 |
| 2025-03-14 | 114.62 | $114.61 | 264532 |
| 2025-03-13 | 114.61 | $113.65 | 75335 |
| 2025-03-12 | 114.69 | $113.54 | 282827 |
| 2025-03-11 | 114.78 | $114.14 | 143507 |
| 2025-03-10 | 114.81 | $115.24 | 159332 |
| 2025-03-07 | 114.72 | $115.89 | 74330 |
| 2025-03-06 | 114.56 | $115.02 | 218900 |
| 2025-03-05 | 114.48 | $115.53 | 125005 |
| 2025-03-04 | 114.33 | $114.56 | 212438 |
| 2025-03-03 | 114.27 | $115.42 | 228700 |
| 2025-02-28 | 114.11 | $115.03 | 147925 |
| 2025-02-27 | 113.97 | $114.35 | 68700 |
| 2025-02-26 | 113.89 | $114.48 | 85737 |
| 2025-02-25 | 113.78 | $115.21 | 83543 |
| 2025-02-24 | 113.59 | $114.17 | 372100 |
| 2025-02-21 | 113.48 | $113.87 | 2.8M |
| 2025-02-20 | 113.38 | $114.19 | 677700 |
| 2025-02-19 | 113.23 | $113.99 | 2.2M |
| 2025-02-18 | 113.08 | $113.82 | 2.0M |
| 2025-02-14 | 112.93 | $113.57 | 90500 |
| 2025-02-13 | 112.79 | $114.34 | 89200 |
| 2025-02-12 | 112.54 | $113.38 | 69800 |
| 2025-02-11 | 112.36 | $113.52 | 88400 |
| 2025-02-10 | 112.14 | $113.39 | 89527 |
| 2025-02-07 | 111.90 | $112.92 | 124729 |
| 2025-02-06 | 111.68 | $113.35 | 109423 |
| 2025-02-05 | 111.41 | $113.49 | 52917 |
| 2025-02-04 | 111.09 | $112.74 | 178541 |
| 2025-02-03 | 110.83 | $112.65 | 179725 |
| 2025-01-31 | 110.57 | $112.11 | 182916 |
| 2025-01-30 | 110.34 | $112.82 | 83100 |
| 2025-01-29 | 110.02 | $111.62 | 61500 |
| 2025-01-28 | 109.81 | $111.56 | 110502 |
| 2025-01-27 | 109.60 | $112.03 | 178600 |
| 2025-01-24 | 109.34 | $110.76 | 117400 |
| 2025-01-23 | 109.19 | $110.60 | 78417 |
| 2025-01-22 | 109.05 | $110.05 | 173700 |
| 2025-01-21 | 108.96 | $110.50 | 197000 |
| 2025-01-17 | 108.82 | $109.42 | 132200 |
| 2025-01-16 | 108.78 | $109.25 | 142300 |
| 2025-01-15 | 108.78 | $108.71 | 90500 |
| 2025-01-14 | 108.85 | $108.14 | 65920 |
| 2025-01-13 | 109.00 | $107.69 | 146204 |
| 2025-01-10 | 109.22 | $107.24 | 128900 |
| 2025-01-08 | 109.52 | $108.76 | 90400 |
| 2025-01-07 | 109.70 | $108.60 | 127300 |
| 2025-01-06 | 109.93 | $108.67 | 81632 |
| 2025-01-03 | 110.18 | $109.32 | 68608 |
| 2025-01-02 | 110.39 | $108.93 | 99000 |
| 2024-12-31 | 110.68 | $109.20 | 154800 |
| 2024-12-30 | 110.96 | $109.08 | 87032 |
| 2024-12-27 | 111.29 | $110.00 | 66935 |
| 2024-12-26 | 111.55 | $110.29 | 119108 |
| 2024-12-24 | 111.81 | $110.20 | 90929 |
| 2024-12-23 | 112.10 | $109.48 | 157635 |
| 2024-12-20 | 112.47 | $109.30 | 249800 |
| 2024-12-19 | 112.88 | $108.82 | 386721 |
| 2024-12-18 | 113.36 | $108.60 | 334300 |
| 2024-12-17 | 113.88 | $110.75 | 225700 |
| 2024-12-16 | 114.19 | $112.71 | 101013 |
| 2024-12-13 | 114.32 | $113.22 | 73029 |
| 2024-12-12 | 114.40 | $113.55 | 92724 |
| 2024-12-11 | 114.44 | $113.67 | 69100 |
| 2024-12-10 | 114.48 | $113.99 | 206400 |
| 2024-12-09 | 114.48 | $114.74 | 51431 |
| 2024-12-06 | 114.41 | $114.93 | 59000 |
| 2024-12-05 | 114.33 | $115.28 | 122200 |
| 2024-12-04 | 114.20 | $115.07 | 68300 |
| 2024-12-03 | 114.08 | $115.24 | 59033 |
| 2024-12-02 | 113.94 | $115.13 | 825900 |
| 2024-11-29 | 113.79 | $115.42 | 45620 |
| 2024-11-27 | 113.59 | $115.11 | 79900 |
| 2024-11-26 | 113.41 | $114.63 | 59126 |
| 2024-11-25 | 113.27 | $114.35 | 49100 |
| 2024-11-22 | 113.15 | $113.95 | 75414 |
| 2024-11-21 | 113.06 | $113.36 | 224309 |
| 2024-11-20 | 113.03 | $112.70 | 74915 |
| 2024-11-19 | 113.07 | $112.28 | 174803 |
| 2024-11-18 | 113.16 | $112.62 | 233400 |
| 2024-11-15 | 113.22 | $111.89 | 121300 |
| 2024-11-14 | 113.37 | $112.54 | 72100 |
| 2024-11-13 | 113.46 | $113.56 | 88515 |
| 2024-11-12 | 113.47 | $113.59 | 63308 |
| 2024-11-11 | 113.48 | $114.38 | 61000 |
| 2024-11-08 | 113.42 | $114.70 | 74123 |
| 2024-11-07 | 113.33 | $114.60 | 107518 |
| 2024-11-06 | 113.24 | $113.72 | 157100 |
| 2024-11-05 | 113.24 | $113.26 | 158646 |
| 2024-11-04 | 113.28 | $112.19 | 84300 |
| 2024-11-01 | 113.43 | $112.01 | 100900 |
| 2024-10-31 | 113.61 | $111.84 | 104900 |
| 2024-10-30 | 113.82 | $112.50 | 157100 |
| 2024-10-29 | 113.97 | $112.78 | 79235 |
| 2024-10-28 | 114.10 | $113.29 | 91600 |
| 2024-10-25 | 114.19 | $112.93 | 52428 |
| 2024-10-24 | 114.33 | $113.59 | 55800 |
| 2024-10-23 | 114.41 | $113.59 | 95100 |
| 2024-10-22 | 114.48 | $114.06 | 79600 |
| 2024-10-21 | 114.52 | $114.39 | 146827 |
| 2024-10-18 | 114.53 | $115.32 | 106300 |
| 2024-10-17 | 114.44 | $114.96 | 60100 |
| 2024-10-16 | 114.37 | $115.13 | 56438 |
| 2024-10-15 | 114.28 | $114.63 | 66500 |
| 2024-10-14 | 114.24 | $115.05 | 55639 |
| 2024-10-11 | 114.15 | $114.51 | 64024 |
| 2024-10-10 | 114.11 | $113.87 | 248200 |
| 2024-10-09 | 114.12 | $114.04 | 44800 |
| 2024-10-08 | 114.11 | $113.67 | 202120 |
| 2024-10-07 | 114.12 | $113.65 | 131022 |
| 2024-10-04 | 114.13 | $114.16 | 67225 |
| 2024-10-03 | 114.08 | $113.68 | 47213 |
| 2024-10-02 | 114.08 | $114.55 | 61400 |
| 2024-10-01 | 113.98 | $114.65 | 134700 |
| 2024-09-30 | 113.87 | $114.53 | 529900 |
| 2024-09-27 | 113.76 | $114.72 | 176740 |
| 2024-09-26 | 113.63 | $114.97 | 92500 |
| 2024-09-25 | 113.46 | $114.02 | 110031 |
| 2024-09-24 | 113.38 | $114.61 | 105404 |
| 2024-09-23 | 113.24 | $114.24 | 179600 |
| 2024-09-20 | 113.13 | $113.72 | 113500 |
| 2024-09-19 | 113.05 | $113.51 | 146300 |
| 2024-09-18 | 112.99 | $113.07 | 118822 |
| 2024-09-17 | 112.96 | $113.69 | 114000 |
| 2024-09-16 | 112.86 | $114.31 | 133900 |
| 2024-09-13 | 112.69 | $113.60 | 216939 |
| 2024-09-12 | 112.56 | $113.01 | 73507 |
| 2024-09-11 | 112.48 | $112.04 | 126100 |
| 2024-09-10 | 112.47 | $111.58 | 89900 |
| 2024-09-09 | 112.49 | $112.55 | 120700 |
| 2024-09-06 | 112.39 | $111.67 | 164600 |
| 2024-09-05 | 112.36 | $112.92 | 158000 |
| 2024-09-04 | 112.19 | $113.34 | 384335 |
| 2024-09-03 | 111.94 | $113.20 | 327134 |
| 2024-08-30 | 111.67 | $113.47 | 199500 |
| 2024-08-29 | 111.35 | $113.18 | 183922 |
| 2024-08-28 | 111.03 | $112.95 | 195300 |
| 2024-08-27 | 110.72 | $113.23 | 78716 |
| 2024-08-26 | 110.36 | $112.86 | 156547 |
| 2024-08-23 | 110.00 | $112.57 | 149747 |
| 2024-08-22 | 109.66 | $111.84 | 90102 |
| 2024-08-21 | 109.36 | $112.02 | 123200 |
| 2024-08-20 | 109.01 | $111.48 | 149600 |
| 2024-08-19 | 108.70 | $111.39 | 127900 |
| 2024-08-16 | 108.37 | $110.56 | 136700 |
| 2024-08-15 | 108.11 | $109.92 | 107341 |
| 2024-08-14 | 107.90 | $109.59 | 186925 |
| 2024-08-13 | 107.72 | $108.76 | 249100 |
| 2024-08-12 | 107.60 | $108.07 | 195800 |
| 2024-08-09 | 107.55 | $108.21 | 166909 |
| 2024-08-08 | 107.48 | $107.84 | 86500 |
| 2024-08-07 | 107.44 | $106.87 | 77022 |
| 2024-08-06 | 107.49 | $106.30 | 293839 |
| 2024-08-05 | 107.59 | $106.26 | 351712 |
| 2024-08-02 | 107.68 | $108.37 | 191100 |
| 2024-08-01 | 107.56 | $108.50 | 221034 |
| 2024-07-31 | 107.42 | $108.63 | 174126 |
| 2024-07-30 | 107.24 | $108.05 | 110400 |
| 2024-07-29 | 107.10 | $107.86 | 83000 |
| 2024-07-26 | 106.96 | $107.87 | 144900 |
| 2024-07-25 | 106.80 | $106.87 | 166140 |
| 2024-07-24 | 106.73 | $106.85 | 142434 |
| 2024-07-23 | 106.65 | $106.98 | 83800 |
| 2024-07-22 | 106.56 | $107.50 | 124804 |
| 2024-07-19 | 106.40 | $107.07 | 95900 |
| 2024-07-18 | 106.27 | $107.63 | 107219 |
| 2024-07-17 | 106.07 | $108.23 | 112900 |
| 2024-07-16 | 105.79 | $107.84 | 99900 |
| 2024-07-15 | 105.53 | $106.99 | 89648 |
| 2024-07-12 | 105.33 | $107.22 | 337800 |
| 2024-07-11 | 105.10 | $106.47 | 112400 |
| 2024-07-10 | 104.93 | $105.97 | 303406 |
| 2024-07-09 | 104.80 | $105.16 | 145106 |
| 2024-07-08 | 104.74 | $105.19 | 271841 |
| 2024-07-05 | 104.68 | $105.27 | 279448 |
| 2024-07-03 | 104.62 | $105.03 | 112300 |
| 2024-07-02 | 104.58 | $104.91 | 291327 |
| 2024-07-01 | 104.54 | $104.50 | 225100 |
| 2024-06-28 | 104.55 | $104.64 | 242700 |
| 2024-06-27 | 104.54 | $104.64 | 222825 |
| 2024-06-26 | 104.52 | $104.54 | 195400 |
| 2024-06-25 | 104.50 | $104.95 | 123800 |
| 2024-06-24 | 104.45 | $105.43 | 127842 |
| 2024-06-21 | 104.35 | $104.55 | 206700 |
| 2024-06-20 | 104.34 | $104.76 | 154903 |
| 2024-06-18 | 104.31 | $104.44 | 145300 |
| 2024-06-17 | 104.32 | $104.05 | 280700 |
| 2024-06-14 | 104.38 | $103.54 | 250618 |
| 2024-06-13 | 104.49 | $103.48 | 220400 |
| 2024-06-12 | 104.62 | $103.77 | 85149 |
| 2024-06-11 | 104.73 | $103.81 | 87132 |
| 2024-06-10 | 104.85 | $105.24 | 90900 |
| 2024-06-07 | 104.82 | $105.01 | 87520 |
| 2024-06-06 | 104.81 | $105.25 | 111200 |
| 2024-06-05 | 104.78 | $105.16 | 67700 |
| 2024-06-04 | 104.75 | $104.94 | 338700 |
| 2024-06-03 | 104.73 | $104.74 | 233300 |
| 2024-05-31 | 104.72 | $104.43 | 180500 |
| 2024-05-30 | 104.74 | $103.41 | 74845 |
| 2024-05-29 | 104.85 | $103.11 | 169600 |
| 2024-05-28 | 104.98 | $104.12 | 80000 |
| 2024-05-24 | 105.01 | $104.81 | 144000 |
| 2024-05-23 | 104.97 | $104.64 | 152305 |
| 2024-05-22 | 104.93 | $105.62 | 91639 |
| 2024-05-21 | 104.78 | $105.71 | 45200 |
| 2024-05-20 | 104.62 | $105.97 | 75140 |
| 2024-05-17 | 104.41 | $106.20 | 121700 |
| 2024-05-16 | 104.16 | $105.74 | 96938 |
| 2024-05-15 | 103.93 | $105.48 | 132800 |
| 2024-05-14 | 103.71 | $105.08 | 120312 |
| 2024-05-13 | 103.50 | $105.03 | 221100 |
| 2024-05-10 | 103.28 | $104.95 | 52528 |
| 2024-05-09 | 103.06 | $104.48 | 163300 |
| 2024-05-08 | 102.87 | $103.86 | 164137 |
| 2024-05-07 | 102.74 | $104.08 | 184531 |
| 2024-05-06 | 102.59 | $103.68 | 197530 |
| 2024-05-03 | 102.48 | $103.34 | 218300 |
| 2024-05-02 | 102.40 | $102.91 | 129014 |
| 2024-05-01 | 102.36 | $102.14 | 74100 |
| 2024-04-30 | 102.41 | $102.20 | 191000 |
| 2024-04-29 | 102.47 | $103.04 | 85945 |
| 2024-04-26 | 102.45 | $102.47 | 271200 |
| 2024-04-25 | 102.51 | $102.71 | 115400 |
| 2024-04-24 | 102.55 | $102.82 | 115400 |
| 2024-04-23 | 102.58 | $102.89 | 362800 |
| 2024-04-22 | 102.62 | $102.57 | 245538 |
| 2024-04-19 | 102.70 | $101.95 | 170400 |
| 2024-04-18 | 102.86 | $101.34 | 208126 |
| 2024-04-17 | 103.09 | $101.10 | 318100 |
| 2024-04-16 | 103.36 | $100.94 | 338213 |
| 2024-04-15 | 103.66 | $101.52 | 99300 |
| 2024-04-12 | 103.92 | $101.83 | 136400 |
| 2024-04-11 | 104.16 | $103.00 | 178805 |
| 2024-04-10 | 104.29 | $103.09 | 105911 |
| 2024-04-09 | 104.43 | $104.12 | 86700 |
| 2024-04-08 | 104.47 | $103.93 | 258849 |
| 2024-04-05 | 104.53 | $103.74 | 103200 |
| 2024-04-04 | 104.61 | $103.78 | 118433 |
| 2024-04-03 | 104.69 | $104.31 | 68748 |
| 2024-04-02 | 104.71 | $104.48 | 194029 |
| 2024-04-01 | 104.72 | $104.85 | 120100 |
| 2024-03-28 | 104.68 | $105.27 | 107217 |
| 2024-03-27 | 104.58 | $105.34 | 160933 |
| 2024-03-26 | 104.48 | $104.46 | 98530 |
| 2024-03-25 | 104.45 | $104.45 | 127800 |
| 2024-03-22 | 104.42 | $104.74 | 143500 |
| 2024-03-21 | 104.36 | $105.02 | 164100 |
| 2024-03-20 | 104.26 | $104.97 | 630323 |
| 2024-03-19 | 104.16 | $104.67 | 142200 |
| 2024-03-18 | 104.08 | $104.32 | 64628 |
| 2024-03-15 | 104.03 | $104.29 | 96829 |
| 2024-03-14 | 103.97 | $104.33 | 153500 |
| 2024-03-13 | 103.89 | $104.61 | 218500 |
| 2024-03-12 | 103.77 | $104.83 | 82400 |
| 2024-03-11 | 103.61 | $104.58 | 127439 |
| 2024-03-08 | 103.47 | $104.43 | 135125 |
| 2024-03-07 | 103.33 | $104.29 | 136900 |
| 2024-03-06 | 103.19 | $103.83 | 142600 |
| 2024-03-05 | 103.08 | $103.07 | 71400 |
| 2024-03-04 | 103.04 | $103.45 | 178007 |
| 2024-03-01 | 102.96 | $103.55 | 115800 |
| 2024-02-29 | 102.87 | $103.04 | 101500 |
| 2024-02-28 | 102.81 | $103.31 | 93606 |
| 2024-02-27 | 102.72 | $103.64 | 71600 |
| 2024-02-26 | 102.60 | $103.52 | 185846 |
| 2024-02-23 | 102.47 | $104.02 | 139500 |
| 2024-02-22 | 102.29 | $103.75 | 127600 |
| 2024-02-21 | 102.12 | $103.02 | 192820 |
| 2024-02-20 | 102.02 | $102.87 | 109041 |
| 2024-02-16 | 101.91 | $102.46 | 98100 |
| 2024-02-15 | 101.84 | $102.41 | 552735 |
| 2024-02-14 | 101.77 | $101.70 | 396330 |
| 2024-02-13 | 101.76 | $101.25 | 1.5M |
| 2024-02-12 | 101.79 | $101.85 | 222110 |
| 2024-02-09 | 101.76 | $101.70 | 316606 |
| 2024-02-08 | 101.74 | $101.74 | 99000 |
| 2024-02-07 | 101.71 | $102.26 | 86800 |
| 2024-02-06 | 101.63 | $102.20 | 68229 |
| 2024-02-05 | 101.54 | $101.52 | 103200 |
| 2024-02-02 | 101.51 | $102.06 | 112433 |
| 2024-02-01 | 101.43 | $102.49 | 119600 |
| 2024-01-31 | 101.29 | $101.46 | 124631 |
| 2024-01-30 | 101.24 | $102.06 | 103216 |
| 2024-01-29 | 101.13 | $101.99 | 113200 |
| 2024-01-26 | 101.02 | $101.62 | 139523 |
| 2024-01-25 | 100.93 | $101.61 | 158400 |
| 2024-01-24 | 100.84 | $101.34 | 287000 |
| 2024-01-23 | 100.76 | $101.26 | 248639 |
| 2024-01-22 | 100.67 | $101.04 | 69800 |
| 2024-01-19 | 100.59 | $101.05 | 219800 |
| 2024-01-18 | 100.50 | $100.68 | 100000 |
| 2024-01-17 | 100.45 | $100.35 | 125546 |
| 2024-01-16 | 100.42 | $100.79 | 379200 |
| 2024-01-12 | 100.35 | $101.52 | 153700 |
| 2024-01-11 | 100.21 | $100.85 | 165300 |
| 2024-01-10 | 100.13 | $100.83 | 150600 |
| 2024-01-09 | 100.05 | $100.52 | 83000 |
| 2024-01-08 | 99.99 | $100.84 | 146000 |
| 2024-01-05 | 99.89 | $100.35 | 50800 |
| 2024-01-04 | 99.83 | $100.31 | 111900 |
| 2024-01-03 | 99.77 | $100.31 | 350712 |
| 2024-01-02 | 99.70 | $100.48 | 307300 |
| 2023-12-29 | 99.62 | $100.35 | 232100 |
| 2023-12-28 | 99.53 | $100.07 | 105629 |
| 2023-12-27 | 99.46 | $99.74 | 285529 |
| 2023-12-26 | 99.42 | $99.27 | 107441 |
| 2023-12-22 | 99.42 | $99.07 | 119109 |
| 2023-12-21 | 99.43 | $98.53 | 308700 |
| 2023-12-20 | 99.50 | $97.56 | 194500 |
| 2023-12-19 | 99.66 | $100.37 | 104700 |
| 2023-12-18 | 99.53 | $100.24 | 185500 |
| 2023-12-15 | 99.41 | $99.70 | 189700 |
| 2023-12-14 | 99.33 | $100.59 | 83200 |
| 2023-12-13 | 99.14 | $101.11 | 297300 |
| 2023-12-12 | 98.89 | $100.03 | 144400 |
| 2023-12-11 | 98.73 | $99.74 | 138600 |
| 2023-12-08 | 98.57 | $99.05 | 157900 |
| 2023-12-07 | 98.47 | $99.17 | 259700 |
| 2023-12-06 | 98.33 | $99.02 | 119900 |
| 2023-12-05 | 98.20 | $98.90 | 65800 |
| 2023-12-04 | 98.07 | $99.14 | 126600 |
| 2023-12-01 | 97.91 | $99.25 | 139523 |
| 2023-11-30 | 97.72 | $98.77 | 321500 |
| 2023-11-29 | 97.55 | $98.14 | 120600 |
| 2023-11-28 | 97.43 | $98.34 | 130524 |
| 2023-11-27 | 97.26 | $98.18 | 66600 |
| 2023-11-24 | 97.08 | $98.45 | 53303 |
| 2023-11-22 | 96.86 | $98.26 | 291300 |
| 2023-11-21 | 96.63 | $97.88 | 106707 |
| 2023-11-20 | 96.43 | $97.84 | 173621 |
| 2023-11-17 | 96.20 | $97.41 | 133400 |
| 2023-11-16 | 96.00 | $97.18 | 163400 |
| 2023-11-15 | 95.81 | $97.25 | 317000 |
| 2023-11-14 | 95.60 | $97.43 | 143546 |
| 2023-11-13 | 95.37 | $96.37 | 77300 |
| 2023-11-10 | 95.24 | $96.14 | 154516 |
| 2023-11-09 | 95.13 | $95.69 | 144700 |
| 2023-11-08 | 95.06 | $96.12 | 101105 |
| 2023-11-07 | 94.94 | $96.38 | 232000 |
| 2023-11-06 | 94.81 | $96.61 | 188124 |
| 2023-11-03 | 94.64 | $96.58 | 285132 |
| 2023-11-02 | 94.47 | $95.75 | 157900 |
| 2023-11-01 | 94.37 | $94.55 | 538139 |
| 2023-10-31 | 94.39 | $94.00 | 456205 |
| 2023-10-30 | 94.46 | $93.85 | 397300 |
| 2023-10-27 | 94.54 | $93.00 | 567444 |
| 2023-10-26 | 94.72 | $93.55 | 254744 |
| 2023-10-25 | 94.86 | $94.06 | 160126 |
| 2023-10-24 | 94.95 | $94.27 | 130900 |
| 2023-10-23 | 95.04 | $93.46 | 193224 |
| 2023-10-20 | 95.21 | $93.82 | 228206 |
| 2023-10-19 | 95.37 | $94.44 | 376448 |
| 2023-10-18 | 95.48 | $95.25 | 149002 |
| 2023-10-17 | 95.53 | $96.06 | 351200 |
| 2023-10-16 | 95.51 | $96.17 | 308400 |
| 2023-10-13 | 95.48 | $95.62 | 358935 |
| 2023-10-12 | 95.52 | $95.43 | 174844 |
| 2023-10-11 | 95.60 | $96.13 | 155037 |
| 2023-10-10 | 95.61 | $96.05 | 320630 |
| 2023-10-09 | 95.64 | $95.47 | 159818 |
| 2023-10-06 | 95.73 | $95.07 | 138100 |
| 2023-10-05 | 95.88 | $94.41 | 172400 |
| 2023-10-04 | 96.10 | $94.17 | 187730 |
| 2023-10-03 | 96.35 | $93.90 | 292300 |
| 2023-10-02 | 96.65 | $94.60 | 424704 |
| 2023-09-29 | 96.89 | $95.42 | 112803 |
| 2023-09-28 | 97.07 | $95.80 | 153200 |
| 2023-09-27 | 97.22 | $95.69 | 643732 |
| 2023-09-26 | 97.39 | $95.96 | 164100 |
| 2023-09-25 | 97.54 | $96.92 | 153212 |
| 2023-09-22 | 97.60 | $97.05 | 243100 |
| 2023-09-21 | 97.65 | $96.84 | 281601 |
| 2023-09-20 | 97.72 | $97.94 | 449800 |
| 2023-09-19 | 97.68 | $98.02 | 1.2M |
| 2023-09-18 | 97.62 | $97.99 | 72600 |
| 2023-09-15 | 97.56 | $98.03 | 108900 |
| 2023-09-14 | 97.49 | $98.46 | 197500 |
| 2023-09-13 | 97.38 | $97.67 | 96622 |
| 2023-09-12 | 97.33 | $97.53 | 140120 |
| 2023-09-11 | 97.31 | $97.84 | 85331 |
| 2023-09-08 | 97.25 | $97.32 | 53600 |
| 2023-09-07 | 97.26 | $97.25 | 106000 |
| 2023-09-06 | 97.27 | $96.83 | 108802 |
| 2023-09-05 | 97.33 | $96.91 | 206245 |
| 2023-09-01 | 97.39 | $97.65 | 104600 |
| 2023-08-31 | 97.38 | $97.53 | 203700 |
| 2023-08-30 | 97.39 | $98.04 | 245100 |
| 2023-08-29 | 97.35 | $98.12 | 154200 |
| 2023-08-28 | 97.30 | $97.49 | 624300 |
| 2023-08-25 | 97.33 | $96.99 | 144748 |
| 2023-08-24 | 97.41 | $96.62 | 220846 |
| 2023-08-23 | 97.55 | $97.21 | 128700 |
| 2023-08-22 | 97.64 | $96.44 | 104400 |
| 2023-08-21 | 97.82 | $96.64 | 97900 |
| 2023-08-18 | 98.00 | $96.65 | 118600 |
| 2023-08-17 | 98.20 | $96.67 | 179436 |
| 2023-08-16 | 98.40 | $97.19 | 178300 |
| 2023-08-15 | 98.56 | $97.54 | 284100 |
| 2023-08-14 | 98.70 | $98.28 | 184300 |
| 2023-08-11 | 98.77 | $98.43 | 113025 |
| 2023-08-10 | 98.82 | $98.34 | 152227 |
| 2023-08-09 | 98.88 | $98.50 | 70638 |
| 2023-08-08 | 98.93 | $98.17 | 142800 |
| 2023-08-07 | 99.00 | $98.49 | 77011 |
| 2023-08-04 | 99.04 | $97.78 | 71443 |
| 2023-08-03 | 99.14 | $98.03 | 111500 |
| 2023-08-02 | 99.21 | $98.35 | 74524 |
| 2023-08-01 | 99.24 | $99.04 | 336500 |
| 2023-07-31 | 99.21 | $99.60 | 118200 |
| 2023-07-28 | 99.12 | $99.99 | 104330 |
| 2023-07-27 | 98.97 | $99.36 | 77700 |
| 2023-07-26 | 98.88 | $100.13 | 115000 |
| 2023-07-25 | 98.70 | $100.04 | 61344 |
| 2023-07-24 | 98.51 | $99.97 | 107518 |
| 2023-07-21 | 98.32 | $99.72 | 445200 |
| 2023-07-20 | 98.14 | $99.39 | 178318 |
| 2023-07-19 | 97.98 | $99.01 | 432800 |
| 2023-07-18 | 97.85 | $98.71 | 559329 |
| 2023-07-17 | 97.75 | $98.62 | 109200 |
| 2023-07-14 | 97.66 | $98.67 | 253500 |
| 2023-07-13 | 97.56 | $98.47 | 92200 |
| 2023-07-12 | 97.47 | $98.15 | 142000 |
| 2023-07-11 | 97.40 | $97.48 | 149647 |
| 2023-07-10 | 97.40 | $96.84 | 122000 |
| 2023-07-07 | 97.46 | $96.67 | 201500 |
| 2023-07-06 | 97.53 | $96.94 | 183145 |
| 2023-07-05 | 97.58 | $97.77 | 337624 |
| 2023-07-03 | 97.55 | $98.19 | 61543 |
| 2023-06-30 | 97.48 | $98.06 | 496434 |
| 2023-06-29 | 97.41 | $97.34 | 374600 |
| 2023-06-28 | 97.41 | $97.25 | 272909 |
| 2023-06-27 | 97.42 | $97.53 | 538930 |
| 2023-06-26 | 97.39 | $97.00 | 255621 |
| 2023-06-23 | 97.41 | $96.88 | 133820 |
| 2023-06-22 | 97.45 | $97.75 | 95300 |
| 2023-06-21 | 97.41 | $97.69 | 198800 |
| 2023-06-20 | 97.38 | $97.40 | 53611 |
| 2023-06-16 | 97.38 | $98.31 | 145500 |
| 2023-06-15 | 97.31 | $98.43 | 249800 |
| 2023-06-14 | 97.22 | $97.43 | 200100 |
| 2023-06-13 | 97.24 | $97.50 | 152102 |
| 2023-06-12 | 97.26 | $97.05 | 191700 |
| 2023-06-09 | 97.34 | $96.98 | 247103 |
| 2023-06-08 | 97.44 | $97.05 | 410121 |
| 2023-06-07 | 97.54 | $96.17 | 178600 |
| 2023-06-06 | 97.75 | $97.51 | 151816 |
| 2023-06-05 | 97.84 | $97.61 | 335811 |
| 2023-06-02 | 97.93 | $97.66 | 351233 |
| 2023-06-01 | 98.03 | $96.84 | 63200 |
| 2023-05-31 | 98.21 | $96.36 | 93300 |
| 2023-05-30 | 98.45 | $96.52 | 99000 |
| 2023-05-26 | 98.70 | $97.08 | 109423 |
| 2023-05-25 | 98.90 | $96.86 | 107200 |
| 2023-05-24 | 99.13 | $97.41 | 142100 |
| 2023-05-23 | 99.32 | $98.09 | 582500 |
| 2023-05-22 | 99.44 | $99.20 | 150131 |
| 2023-05-19 | 99.45 | $99.20 | 662600 |
| 2023-05-18 | 99.47 | $99.01 | 2.5M |
| 2023-05-17 | 99.50 | $99.17 | 1.4M |
| 2023-05-16 | 99.52 | $99.04 | 2.4M |
| 2023-05-15 | 99.54 | $99.87 | 249800 |
| 2023-05-12 | 99.49 | $99.59 | 64700 |
| 2023-05-11 | 99.45 | $99.75 | 77700 |
| 2023-05-10 | 99.40 | $100.07 | 90846 |
| 2023-05-09 | 99.30 | $100.01 | 70510 |
| 2023-05-08 | 99.21 | $100.02 | 542314 |
| 2023-05-05 | 99.10 | $100.00 | 144540 |
| 2023-05-04 | 98.99 | $99.07 | 182400 |
| 2023-05-03 | 98.96 | $99.05 | 266000 |
| 2023-05-02 | 98.92 | $99.13 | 76532 |
| 2023-05-01 | 98.87 | $99.67 | 169341 |
| 2023-04-28 | 98.75 | $99.63 | 281600 |
| 2023-04-27 | 98.62 | $99.25 | 168816 |
| 2023-04-26 | 98.51 | $98.13 | 106900 |
| 2023-04-25 | 98.50 | $98.72 | 109503 |
| 2023-04-24 | 98.41 | $99.13 | 282800 |
| 2023-04-21 | 98.26 | $98.94 | 50721 |
| 2023-04-20 | 98.10 | $98.67 | 68300 |
| 2023-04-19 | 97.95 | $98.66 | 75200 |
| 2023-04-18 | 97.77 | $98.97 | 48900 |
| 2023-04-17 | 97.55 | $98.98 | 103000 |
| 2023-04-14 | 97.30 | $98.49 | 164700 |
| 2023-04-13 | 97.07 | $99.13 | 95244 |
| 2023-04-12 | 96.75 | $98.32 | 81615 |
| 2023-04-11 | 96.48 | $98.21 | 146004 |
| 2023-04-10 | 96.20 | $98.05 | 98719 |
| 2023-04-06 | 95.91 | $98.14 | 119301 |
| 2023-04-05 | 95.58 | $97.84 | 166211 |
| 2023-04-04 | 95.27 | $97.41 | 106427 |
| 2023-04-03 | 94.97 | $97.30 | 122300 |
| 2023-03-31 | 94.67 | $96.75 | 89219 |
| 2023-03-30 | 94.42 | $96.17 | 73000 |
| 2023-03-29 | 94.21 | $95.78 | 158535 |
| 2023-03-28 | 94.02 | $95.34 | 200300 |
| 2023-03-27 | 93.86 | $95.11 | 173710 |
| 2023-03-24 | 93.72 | $94.83 | 150408 |
| 2023-03-23 | 93.60 | $94.02 | 294900 |
| 2023-03-22 | 93.56 | $93.66 | 117339 |
| 2023-03-21 | 93.55 | $94.27 | 88607 |
| 2023-03-20 | 93.50 | $94.28 | 200737 |
| 2023-03-17 | 93.45 | $93.37 | 95900 |
| 2023-03-16 | 93.49 | $93.79 | 343900 |
| 2023-03-15 | 93.51 | $93.00 | 188917 |
| 2023-03-14 | 93.61 | $93.32 | 101333 |
| 2023-03-13 | 93.70 | $92.70 | 320600 |
| 2023-03-10 | 93.86 | $92.42 | 157424 |
| 2023-03-09 | 94.07 | $92.98 | 140705 |
| 2023-03-08 | 94.23 | $93.73 | 201904 |
| 2023-03-07 | 94.33 | $93.55 | 200202 |
| 2023-03-06 | 94.46 | $94.51 | 146700 |
| 2023-03-03 | 94.51 | $94.43 | 232900 |
| 2023-03-02 | 94.57 | $93.69 | 83300 |
| 2023-03-01 | 94.72 | $93.10 | 128400 |
| 2023-02-28 | 94.95 | $92.99 | 106300 |
| 2023-02-27 | 95.20 | $93.76 | 189643 |
| 2023-02-24 | 95.40 | $93.64 | 119113 |
| 2023-02-23 | 95.62 | $94.49 | 82337 |
| 2023-02-22 | 95.78 | $94.62 | 162037 |
| 2023-02-21 | 95.93 | $95.07 | 143538 |
| 2023-02-17 | 96.05 | $95.86 | 224926 |
| 2023-02-16 | 96.10 | $95.34 | 133700 |
| 2023-02-15 | 96.20 | $95.82 | 272700 |
| 2023-02-14 | 96.26 | $95.87 | 185614 |
| 2023-02-13 | 96.31 | $96.47 | 158623 |
| 2023-02-10 | 96.32 | $95.93 | 54016 |
| 2023-02-09 | 96.38 | $95.27 | 207100 |
| 2023-02-08 | 96.51 | $95.59 | 712631 |
| 2023-02-07 | 96.61 | $96.02 | 253600 |
| 2023-02-06 | 96.68 | $95.67 | 229600 |
| 2023-02-03 | 96.78 | $96.01 | 388627 |
| 2023-02-02 | 96.85 | $96.85 | 342714 |
| 2023-02-01 | 96.83 | $97.38 | 359434 |
| 2023-01-31 | 96.76 | $96.91 | 370800 |
| 2023-01-30 | 96.72 | $96.44 | 327100 |
| 2023-01-27 | 96.72 | $96.80 | 183300 |
| 2023-01-26 | 96.68 | $97.48 | 213200 |
| 2023-01-25 | 96.56 | $97.26 | 160700 |
| 2023-01-24 | 96.45 | $96.86 | 167128 |
| 2023-01-23 | 96.38 | $96.77 | 165400 |
| 2023-01-20 | 96.30 | $96.54 | 214400 |
| 2023-01-19 | 96.24 | $95.92 | 343200 |
| 2023-01-18 | 96.22 | $96.04 | 190406 |
| 2023-01-17 | 96.19 | $97.21 | 296811 |
| 2023-01-13 | 96.04 | $97.34 | 779300 |
| 2023-01-12 | 95.88 | $96.94 | 296300 |
| 2023-01-11 | 95.75 | $96.75 | 860200 |
| 2023-01-10 | 95.65 | $96.53 | 234528 |
| 2023-01-09 | 95.57 | $96.45 | 77705 |
| 2023-01-06 | 95.50 | $96.90 | 101100 |
| 2023-01-05 | 95.40 | $95.19 | 213143 |
| 2023-01-04 | 95.47 | $95.96 | 207400 |
| 2023-01-03 | 95.47 | $95.45 | 137100 |
| 2022-12-30 | 95.54 | $95.02 | 154205 |
| 2022-12-29 | 95.66 | $95.64 | 108200 |
| 2022-12-28 | 95.74 | $94.64 | 320000 |
| 2022-12-27 | 95.93 | $95.51 | 114446 |
| 2022-12-23 | 96.04 | $95.17 | 143845 |
| 2022-12-22 | 96.20 | $94.92 | 339502 |
| 2022-12-21 | 96.39 | $95.30 | 215900 |
| 2022-12-20 | 96.55 | $94.58 | 260921 |
| 2022-12-19 | 96.79 | $94.26 | 173300 |
| 2022-12-16 | 97.07 | $94.69 | 140900 |
| 2022-12-15 | 97.31 | $95.26 | 785438 |
| 2022-12-14 | 97.49 | $97.02 | 217212 |
| 2022-12-13 | 97.51 | $96.92 | 165216 |
| 2022-12-12 | 97.52 | $97.98 | 147000 |
| 2022-12-09 | 97.41 | $97.16 | 79000 |
| 2022-12-08 | 97.38 | $97.97 | 88343 |
| 2022-12-07 | 97.25 | $97.32 | 222100 |
| 2022-12-06 | 97.16 | $97.08 | 115247 |
| 2022-12-05 | 97.07 | $97.77 | 172800 |
| 2022-12-02 | 96.88 | $98.82 | 178633 |
| 2022-12-01 | 96.57 | $98.79 | 190000 |
| 2022-11-30 | 96.21 | $98.79 | 92544 |
| 2022-11-29 | 95.83 | $96.91 | 193600 |
| 2022-11-28 | 95.61 | $96.91 | 243900 |
| 2022-11-25 | 95.37 | $97.84 | 40023 |
| 2022-11-23 | 95.01 | $97.34 | 142127 |
| 2022-11-22 | 94.68 | $97.02 | 127000 |
| 2022-11-21 | 94.34 | $95.96 | 119745 |
| 2022-11-18 | 94.08 | $95.92 | 95030 |
| 2022-11-17 | 93.80 | $95.25 | 212543 |
| 2022-11-16 | 93.55 | $95.21 | 82115 |
| 2022-11-15 | 93.27 | $95.61 | 85000 |
| 2022-11-14 | 92.93 | $95.09 | 112900 |
| 2022-11-11 | 92.61 | $95.40 | 237801 |
| 2022-11-10 | 92.22 | $95.58 | 295600 |
| 2022-11-09 | 91.79 | $92.54 | 219129 |
| 2022-11-08 | 91.62 | $93.46 | 345026 |
| 2022-11-07 | 91.34 | $92.42 | 129130 |
| 2022-11-04 | 91.14 | $92.28 | 159300 |
| 2022-11-03 | 90.95 | $91.00 | 211000 |
| 2022-11-02 | 90.86 | $91.49 | 93802 |
| 2022-11-01 | 90.74 | $92.58 | 192407 |
| 2022-10-31 | 90.50 | $92.73 | 127318 |
| 2022-10-28 | 90.24 | $93.23 | 141622 |
| 2022-10-27 | 89.92 | $91.57 | 100800 |
| 2022-10-26 | 89.74 | $91.72 | 105031 |
| 2022-10-25 | 89.54 | $91.36 | 81200 |
| 2022-10-24 | 89.36 | $90.29 | 76300 |
| 2022-10-21 | 89.28 | $89.82 | 321000 |
| 2022-10-20 | 89.26 | $88.76 | 241921 |
| 2022-10-19 | 89.35 | $89.03 | 77220 |
| 2022-10-18 | 89.42 | $89.76 | 155825 |
| 2022-10-17 | 89.45 | $89.35 | 139213 |
| 2022-10-14 | 89.53 | $87.85 | 375400 |
| 2022-10-13 | 89.79 | $89.16 | 390500 |
| 2022-10-12 | 89.94 | $88.00 | 134500 |
| 2022-10-11 | 90.24 | $88.46 | 164417 |
| 2022-10-10 | 90.52 | $88.66 | 111800 |
| 2022-10-07 | 90.83 | $88.82 | 251800 |
| 2022-10-06 | 91.16 | $90.29 | 283614 |
| 2022-10-05 | 91.37 | $91.71 | 207226 |
| 2022-10-04 | 91.46 | $92.14 | 307600 |
| 2022-10-03 | 91.52 | $90.16 | 136937 |
| 2022-09-30 | 91.79 | $88.56 | 231100 |
| 2022-09-29 | 92.25 | $89.57 | 198900 |
| 2022-09-28 | 92.63 | $90.70 | 295620 |
| 2022-09-27 | 92.93 | $89.30 | 813506 |
| 2022-09-26 | 93.39 | $89.73 | 168200 |
| 2022-09-23 | 93.84 | $90.73 | 138918 |
| 2022-09-22 | 94.23 | $91.84 | 115516 |
| 2022-09-21 | 94.55 | $92.13 | 132915 |
| 2022-09-20 | 94.86 | $93.10 | 96313 |
| 2022-09-19 | 95.11 | $94.05 | 131600 |
| 2022-09-16 | 95.29 | $93.78 | 261200 |
| 2022-09-15 | 95.53 | $93.95 | 115215 |
| 2022-09-14 | 95.77 | $94.69 | 313249 |
| 2022-09-13 | 95.98 | $94.72 | 128702 |
| 2022-09-12 | 96.20 | $97.33 | 538333 |
| 2022-09-09 | 96.19 | $96.65 | 81517 |
| 2022-09-08 | 96.25 | $95.60 | 200100 |
| 2022-09-07 | 96.42 | $95.24 | 64047 |
| 2022-09-06 | 96.64 | $93.86 | 204300 |
| 2022-09-02 | 97.02 | $94.23 | 160400 |
| 2022-09-01 | 97.37 | $95.24 | 147600 |
| 2022-08-31 | 97.64 | $94.82 | 170300 |
| 2022-08-30 | 97.96 | $95.31 | 73519 |
| 2022-08-29 | 98.24 | $96.02 | 90637 |
| 2022-08-26 | 98.46 | $96.25 | 223609 |
| 2022-08-25 | 98.66 | $98.33 | 62000 |
| 2022-08-24 | 98.66 | $97.65 | 71000 |
| 2022-08-23 | 98.73 | $97.67 | 74600 |
| 2022-08-22 | 98.77 | $98.32 | 82916 |
| 2022-08-19 | 98.75 | $99.39 | 114100 |
| 2022-08-18 | 98.60 | $99.84 | 92409 |
| 2022-08-17 | 98.39 | $99.88 | 144900 |
| 2022-08-16 | 98.15 | $100.05 | 247300 |
| 2022-08-15 | 97.88 | $99.77 | 439400 |
| 2022-08-12 | 97.61 | $99.50 | 131225 |
| 2022-08-11 | 97.34 | $98.60 | 102600 |
| 2022-08-10 | 97.13 | $98.87 | 154431 |
| 2022-08-09 | 96.88 | $97.86 | 73132 |
| 2022-08-08 | 96.70 | $97.82 | 173237 |
| 2022-08-05 | 96.53 | $97.52 | 100200 |
| 2022-08-04 | 96.37 | $97.42 | 418245 |
| 2022-08-03 | 96.21 | $97.38 | 171206 |
| 2022-08-02 | 96.05 | $97.01 | 189008 |
| 2022-08-01 | 95.91 | $97.57 | 563500 |
| 2022-07-29 | 95.71 | $97.67 | 102300 |
| 2022-07-28 | 95.49 | $97.32 | 107215 |
| 2022-07-27 | 95.29 | $96.30 | 197700 |
| 2022-07-26 | 95.17 | $95.37 | 134944 |
| 2022-07-25 | 95.15 | $95.67 | 120841 |
| 2022-07-22 | 95.10 | $95.61 | 181600 |
| 2022-07-21 | 95.04 | $95.71 | 175911 |
| 2022-07-20 | 94.97 | $94.99 | 306500 |
| 2022-07-19 | 94.94 | $95.37 | 63015 |
| 2022-07-18 | 94.87 | $94.24 | 88000 |
| 2022-07-15 | 94.88 | $94.88 | 215400 |
| 2022-07-14 | 94.82 | $94.01 | 110200 |
| 2022-07-13 | 94.83 | $94.56 | 121400 |
| 2022-07-12 | 94.78 | $94.88 | 384301 |
| 2022-07-11 | 94.70 | $95.19 | 184126 |
| 2022-07-08 | 94.58 | $95.69 | 588712 |
| 2022-07-07 | 94.43 | $95.91 | 418915 |
| 2022-07-06 | 94.27 | $95.46 | 589430 |
| 2022-07-05 | 94.17 | $95.09 | 537926 |
| 2022-07-01 | 94.12 | $95.77 | 187500 |
| 2022-06-30 | 94.02 | $94.50 | 167000 |
| 2022-06-29 | 94.07 | $94.90 | 238800 |
| 2022-06-28 | 94.09 | $94.62 | 676400 |
| 2022-06-27 | 94.17 | $95.56 | 216100 |
| 2022-06-24 | 94.17 | $95.62 | 465502 |
| 2022-06-23 | 94.18 | $93.92 | 555600 |
| 2022-06-22 | 94.37 | $92.66 | 182400 |
| 2022-06-21 | 94.71 | $92.48 | 148820 |
| 2022-06-17 | 95.07 | $90.98 | 649028 |
| 2022-06-16 | 95.61 | $91.04 | 296142 |
| 2022-06-15 | 96.16 | $92.27 | 199147 |
| 2022-06-14 | 96.63 | $91.56 | 318437 |
| 2022-06-13 | 97.19 | $92.28 | 331600 |
| 2022-06-10 | 97.70 | $94.37 | 328040 |
| 2022-06-09 | 98.03 | $95.25 | 547708 |
| 2022-06-08 | 98.28 | $97.66 | 185222 |
| 2022-06-07 | 98.29 | $98.86 | 122221 |
| 2022-06-06 | 98.19 | $98.53 | 151900 |
| 2022-06-03 | 98.11 | $98.59 | 188900 |
| 2022-06-02 | 98.03 | $99.37 | 195032 |
| 2022-06-01 | 97.89 | $98.48 | 200500 |
| 2022-05-31 | 97.83 | $99.29 | 388700 |
| 2022-05-27 | 97.71 | $99.95 | 914300 |
| 2022-05-26 | 97.52 | $98.76 | 153400 |
| 2022-05-25 | 97.46 | $97.92 | 152846 |
| 2022-05-24 | 97.49 | $97.94 | 229800 |
| 2022-05-23 | 97.54 | $97.54 | 249100 |
| 2022-05-20 | 97.66 | $96.37 | 348100 |
| 2022-05-19 | 97.91 | $95.94 | 335700 |
| 2022-05-18 | 98.25 | $95.88 | 226442 |
| 2022-05-17 | 98.64 | $98.40 | 147038 |
| 2022-05-16 | 98.82 | $97.48 | 311031 |
| 2022-05-13 | 99.12 | $97.61 | 204200 |
| 2022-05-12 | 99.44 | $96.30 | 282200 |
| 2022-05-11 | 99.94 | $96.26 | 408100 |
| 2022-05-10 | 100.48 | $96.92 | 182837 |
| 2022-05-09 | 101.01 | $96.98 | 187608 |
| 2022-05-06 | 101.57 | $98.52 | 172100 |
| 2022-05-05 | 102.03 | $99.21 | 181500 |
| 2022-05-04 | 102.46 | $101.40 | 152525 |
| 2022-05-03 | 102.69 | $99.89 | 199108 |
| 2022-05-02 | 103.11 | $99.65 | 168600 |
| 2022-04-29 | 103.57 | $100.11 | 107400 |
| 2022-04-28 | 104.01 | $102.43 | 184817 |
| 2022-04-27 | 104.25 | $101.46 | 211708 |
| 2022-04-26 | 104.60 | $101.14 | 297100 |
| 2022-04-25 | 104.99 | $102.78 | 223718 |
| 2022-04-22 | 105.24 | $102.65 | 98233 |
| 2022-04-21 | 105.50 | $104.29 | 106138 |
| 2022-04-20 | 105.60 | $105.43 | 132846 |
| 2022-04-19 | 105.58 | $105.00 | 152120 |
| 2022-04-18 | 105.60 | $104.61 | 118700 |
| 2022-04-14 | 105.65 | $105.56 | 207431 |
| 2022-04-13 | 105.61 | $106.07 | 248612 |
| 2022-04-12 | 105.49 | $105.33 | 157200 |
| 2022-04-11 | 105.43 | $105.92 | 222700 |
| 2022-04-08 | 105.28 | $107.00 | 650400 |
| 2022-04-07 | 104.99 | $106.70 | 112400 |
| 2022-04-06 | 104.71 | $106.22 | 220942 |
| 2022-04-05 | 104.44 | $105.74 | 345425 |
| 2022-04-04 | 104.19 | $106.20 | 186500 |
| 2022-04-01 | 103.87 | $105.70 | 155500 |
| 2022-03-31 | 103.58 | $104.82 | 83725 |
| 2022-03-30 | 103.36 | $105.57 | 266000 |
| 2022-03-29 | 103.06 | $105.62 | 194500 |
| 2022-03-28 | 102.73 | $104.42 | 156100 |
| 2022-03-25 | 102.49 | $104.07 | 2.6M |
| 2022-03-24 | 102.29 | $103.92 | 1.6M |
| 2022-03-23 | 102.07 | $102.90 | 2.4M |
| 2022-03-22 | 101.94 | $103.80 | 1.0M |
| 2022-03-21 | 101.71 | $103.71 | 236531 |
| 2022-03-18 | 101.48 | $104.12 | 75347 |
| 2022-03-17 | 101.19 | $103.43 | 171100 |
| 2022-03-16 | 100.97 | $102.52 | 130922 |
| 2022-03-15 | 100.84 | $100.80 | 262641 |
| 2022-03-14 | 100.88 | $99.73 | 216400 |
| 2022-03-11 | 101.03 | $99.93 | 137900 |
| 2022-03-10 | 101.18 | $100.64 | 190200 |
| 2022-03-09 | 101.27 | $100.89 | 431900 |
| 2022-03-08 | 101.36 | $99.35 | 204336 |
| 2022-03-07 | 101.61 | $100.72 | 603300 |
| 2022-03-04 | 101.74 | $102.38 | 129044 |
| 2022-03-03 | 101.72 | $102.17 | 425400 |
| 2022-03-02 | 101.73 | $102.17 | 486400 |
| 2022-03-01 | 101.75 | $101.09 | 506543 |
| 2022-02-28 | 101.88 | $101.27 | 263347 |
| 2022-02-25 | 101.99 | $102.13 | 258846 |
| 2022-02-24 | 102.02 | $99.73 | 337413 |
| 2022-02-23 | 102.28 | $99.86 | 337120 |
| 2022-02-22 | 102.54 | $100.88 | 225700 |
| 2022-02-18 | 102.71 | $101.51 | 561200 |
| 2022-02-17 | 102.83 | $101.89 | 144045 |
| 2022-02-16 | 102.92 | $102.73 | 298803 |
| 2022-02-15 | 102.94 | $102.78 | 233300 |
| 2022-02-14 | 102.96 | $101.80 | 266700 |
| 2022-02-11 | 103.09 | $102.28 | 227849 |
| 2022-02-10 | 103.19 | $102.98 | 241347 |
| 2022-02-09 | 103.25 | $104.48 | 83809 |
| 2022-02-08 | 103.17 | $103.58 | 226038 |
| 2022-02-07 | 103.18 | $103.24 | 160100 |
| 2022-02-04 | 103.24 | $103.24 | 176200 |
| 2022-02-03 | 103.31 | $103.44 | 154224 |
| 2022-02-02 | 103.38 | $104.28 | 262900 |
| 2022-02-01 | 103.39 | $103.60 | 322400 |
| 2022-01-31 | 103.48 | $103.33 | 160000 |
| 2022-01-28 | 103.62 | $102.09 | 137122 |
| 2022-01-27 | 103.91 | $100.75 | 174400 |
| 2022-01-26 | 104.36 | $100.75 | 234247 |
| 2022-01-25 | 104.84 | $101.83 | 260507 |
| 2022-01-24 | 105.25 | $102.73 | 258400 |
| 2022-01-21 | 105.60 | $103.09 | 120800 |
| 2022-01-20 | 105.92 | $103.84 | 252700 |
| 2022-01-19 | 106.19 | $104.54 | 155300 |
| 2022-01-18 | 106.40 | $104.48 | 244800 |
| 2022-01-14 | 106.61 | $105.19 | 303649 |
| 2022-01-13 | 106.78 | $105.76 | 119821 |
| 2022-01-12 | 106.89 | $106.53 | 173000 |
| 2022-01-11 | 106.92 | $106.19 | 294900 |
| 2022-01-10 | 106.98 | $105.61 | 246900 |
| 2022-01-07 | 107.11 | $106.05 | 294527 |
| 2022-01-06 | 107.19 | $106.23 | 117600 |
| 2022-01-05 | 107.26 | $106.58 | 153102 |
| 2022-01-04 | 107.29 | $107.59 | 163000 |
| 2022-01-03 | 107.22 | $107.85 | 207943 |
| 2021-12-31 | 107.10 | $108.28 | 68031 |
| 2021-12-30 | 106.92 | $108.20 | 87900 |
| 2021-12-29 | 106.73 | $108.23 | 166200 |
| 2021-12-28 | 106.52 | $108.11 | 98048 |
| 2021-12-27 | 106.30 | $107.67 | 249400 |
| 2021-12-23 | 106.11 | $106.92 | 166118 |
| 2021-12-22 | 105.99 | $106.73 | 442809 |
| 2021-12-21 | 105.89 | $106.10 | 146517 |
| 2021-12-20 | 105.84 | $105.66 | 333800 |
| 2021-12-17 | 105.85 | $106.05 | 242944 |
| 2021-12-16 | 105.82 | $107.25 | 127100 |
| 2021-12-15 | 105.68 | $106.55 | 255000 |
| 2021-12-14 | 105.61 | $105.44 | 142900 |
| 2021-12-13 | 105.66 | $106.03 | 114110 |
| 2021-12-10 | 105.65 | $106.85 | 97500 |
| 2021-12-09 | 105.57 | $106.26 | 122117 |
| 2021-12-08 | 105.54 | $106.53 | 2.5M |
| 2021-12-07 | 105.49 | $106.20 | 177000 |
| 2021-12-06 | 105.47 | $105.14 | 115900 |
| 2021-12-03 | 105.56 | $104.42 | 163100 |
| 2021-12-02 | 105.73 | $104.44 | 313603 |
| 2021-12-01 | 105.90 | $103.23 | 123239 |
| 2021-11-30 | 106.21 | $103.68 | 116239 |
| 2021-11-29 | 106.48 | $105.37 | 113743 |
| 2021-11-26 | 106.60 | $104.78 | 87700 |
| 2021-11-24 | 106.78 | $106.31 | 100720 |
| 2021-11-23 | 106.80 | $106.55 | 127832 |
| 2021-11-22 | 106.80 | $106.43 | 140809 |
| 2021-11-19 | 106.81 | $106.84 | 124400 |
| 2021-11-18 | 106.78 | $107.11 | 679300 |
| 2021-11-17 | 106.71 | $107.31 | 590414 |
| 2021-11-16 | 106.62 | $107.36 | 332400 |
| 2021-11-15 | 106.51 | $107.35 | 74500 |
| 2021-11-12 | 106.38 | $107.33 | 59431 |
| 2021-11-11 | 106.25 | $106.71 | 176700 |
| 2021-11-10 | 106.17 | $106.58 | 263700 |
| 2021-11-09 | 106.08 | $106.63 | 125134 |
| 2021-11-08 | 105.97 | $106.52 | 89700 |
| 2021-11-05 | 105.85 | $106.41 | 136100 |
| 2021-11-04 | 105.73 | $106.78 | 164716 |
| 2021-11-03 | 105.56 | $106.69 | 146900 |
| 2021-11-02 | 105.37 | $106.09 | 113238 |
| 2021-11-01 | 105.23 | $106.00 | 204500 |
| 2021-10-29 | 105.08 | $105.73 | 118900 |
| 2021-10-28 | 104.94 | $105.86 | 112129 |
| 2021-10-27 | 104.78 | $105.25 | 84000 |
| 2021-10-26 | 104.66 | $105.98 | 89300 |
| 2021-10-25 | 104.46 | $105.98 | 48328 |
| 2021-10-22 | 104.25 | $106.08 | 173600 |
| 2021-10-21 | 104.03 | $105.59 | 321937 |
| 2021-10-20 | 103.85 | $105.62 | 74649 |
| 2021-10-19 | 103.67 | $105.14 | 360600 |
| 2021-10-18 | 103.53 | $104.46 | 64600 |
| 2021-10-15 | 103.46 | $104.64 | 97946 |
| 2021-10-14 | 103.37 | $104.36 | 206000 |
| 2021-10-13 | 103.32 | $103.50 | 71812 |
| 2021-10-12 | 103.36 | $102.76 | 69700 |
| 2021-10-11 | 103.50 | $102.78 | 49240 |
| 2021-10-08 | 103.65 | $103.26 | 126400 |
| 2021-10-07 | 103.77 | $103.54 | 65300 |
| 2021-10-06 | 103.87 | $102.84 | 210941 |
| 2021-10-05 | 104.07 | $102.66 | 115800 |
| 2021-10-04 | 104.31 | $102.29 | 113400 |
| 2021-10-01 | 104.61 | $102.85 | 67306 |
| 2021-09-30 | 104.88 | $102.73 | 90700 |
| 2021-09-29 | 105.19 | $103.32 | 63922 |
| 2021-09-28 | 105.45 | $102.86 | 152632 |
| 2021-09-27 | 105.77 | $104.43 | 110600 |
| 2021-09-24 | 105.96 | $105.21 | 80200 |
| 2021-09-23 | 106.07 | $105.44 | 124915 |
| 2021-09-22 | 106.17 | $105.02 | 126800 |
| 2021-09-21 | 106.31 | $104.86 | 267847 |
| 2021-09-20 | 106.48 | $104.48 | 119300 |
| 2021-09-17 | 106.69 | $105.54 | 72100 |
| 2021-09-16 | 106.80 | $106.16 | 69017 |
| 2021-09-15 | 106.85 | $106.51 | 274325 |
| 2021-09-14 | 106.86 | $106.29 | 90200 |
| 2021-09-13 | 106.90 | $106.56 | 204300 |
| 2021-09-10 | 106.91 | $106.61 | 125000 |
| 2021-09-09 | 106.91 | $107.09 | 166249 |
| 2021-09-08 | 106.85 | $107.52 | 91424 |
| 2021-09-07 | 106.75 | $107.42 | 115827 |
| 2021-09-03 | 106.64 | $108.01 | 128400 |
| 2021-09-02 | 106.46 | $107.68 | 710412 |
| 2021-09-01 | 106.31 | $107.34 | 170635 |
| 2021-08-31 | 106.17 | $106.75 | 79249 |
| 2021-08-30 | 106.09 | $106.64 | 109618 |
| 2021-08-27 | 106.01 | $106.37 | 66800 |
| 2021-08-26 | 105.94 | $105.78 | 67742 |
| 2021-08-25 | 105.93 | $106.29 | 159702 |
| 2021-08-24 | 105.87 | $106.40 | 242141 |
| 2021-08-23 | 105.78 | $106.55 | 48100 |
| 2021-08-20 | 105.67 | $106.26 | 81000 |
| 2021-08-19 | 105.58 | $105.76 | 222500 |
| 2021-08-18 | 105.53 | $105.63 | 237100 |
| 2021-08-17 | 105.49 | $106.39 | 214500 |
| 2021-08-16 | 105.36 | $106.47 | 77600 |
| 2021-08-13 | 105.21 | $106.16 | 162511 |
| 2021-08-12 | 105.08 | $105.56 | 42900 |
| 2021-08-11 | 105.00 | $105.56 | 143833 |
| 2021-08-10 | 104.92 | $105.19 | 75105 |
| 2021-08-09 | 104.87 | $105.11 | 79200 |
| 2021-08-06 | 104.82 | $105.08 | 218600 |
| 2021-08-05 | 104.77 | $105.46 | 89300 |
| 2021-08-04 | 104.67 | $105.22 | 116100 |
| 2021-08-03 | 104.59 | $105.54 | 73719 |
| 2021-08-02 | 104.47 | $104.91 | 71800 |
| 2021-07-30 | 104.40 | $104.79 | 54000 |
| 2021-07-29 | 104.34 | $104.88 | 77602 |
| 2021-07-28 | 104.26 | $104.75 | 183900 |
| 2021-07-27 | 104.19 | $104.57 | 85100 |
| 2021-07-26 | 104.12 | $104.61 | 175010 |
| 2021-07-23 | 104.05 | $104.80 | 50208 |
| 2021-07-22 | 103.94 | $104.11 | 66500 |
| 2021-07-21 | 103.89 | $104.12 | 84140 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
121.74
2026-07-17
Close Price
$121.72
Vol: 127010
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
88.20
Average
106.69
Maximum
124.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 121.74 | $121.72 | 127010 |
| 2026-07-16 | 121.71 | $122.00 | 80040 |
| 2026-07-15 | 121.61 | $121.01 | 48400 |
| 2026-07-14 | 121.70 | $121.74 | 53731 |
| 2026-07-13 | 121.66 | $122.22 | 106045 |
| 2026-07-10 | 121.50 | $122.40 | 56000 |
| 2026-07-09 | 121.28 | $121.99 | 75204 |
| 2026-07-08 | 121.11 | $122.11 | 127400 |
| 2026-07-07 | 120.88 | $122.67 | 70700 |
| 2026-07-06 | 120.50 | $122.17 | 74300 |
| 2026-07-02 | 120.16 | $122.06 | 120826 |
| 2026-07-01 | 119.80 | $120.62 | 49300 |
| 2026-06-30 | 119.68 | $120.23 | 327034 |
| 2026-06-29 | 119.63 | $120.46 | 101000 |
| 2026-06-26 | 119.53 | $118.09 | 324000 |
| 2026-06-25 | 119.91 | $119.40 | 186200 |
| 2026-06-24 | 120.08 | $119.57 | 51441 |
| 2026-06-23 | 120.25 | $119.16 | 202100 |
| 2026-06-22 | 120.53 | $119.25 | 81937 |
| 2026-06-18 | 120.84 | $119.29 | 213000 |
| 2026-06-17 | 121.19 | $119.51 | 57400 |
| 2026-06-16 | 121.56 | $121.02 | 102427 |
| 2026-06-15 | 121.66 | $121.47 | 96925 |
| 2026-06-12 | 121.69 | $122.17 | 115340 |
| 2026-06-11 | 121.57 | $121.76 | 54800 |
| 2026-06-10 | 121.52 | $120.98 | 50900 |
| 2026-06-09 | 121.62 | $121.02 | 75647 |
| 2026-06-08 | 121.73 | $120.64 | 172526 |
| 2026-06-05 | 121.94 | $120.70 | 89048 |
| 2026-06-04 | 122.16 | $122.02 | 38049 |
| 2026-06-03 | 122.14 | $121.55 | 120900 |
| 2026-06-02 | 122.22 | $122.31 | 70500 |
| 2026-06-01 | 122.14 | $122.19 | 372700 |
| 2026-05-29 | 122.08 | $122.01 | 88428 |
| 2026-05-28 | 122.04 | $122.11 | 100700 |
| 2026-05-27 | 121.96 | $122.08 | 58619 |
| 2026-05-26 | 121.88 | $122.11 | 47100 |
| 2026-05-22 | 121.78 | $122.39 | 66708 |
| 2026-05-21 | 121.61 | $122.09 | 33425 |
| 2026-05-20 | 121.46 | $122.20 | 65400 |
| 2026-05-19 | 121.26 | $122.11 | 58827 |
| 2026-05-18 | 121.06 | $122.02 | 67805 |
| 2026-05-15 | 120.83 | $120.63 | 72941 |
| 2026-05-14 | 120.86 | $121.45 | 93900 |
| 2026-05-13 | 120.73 | $120.77 | 57100 |
| 2026-05-12 | 120.71 | $120.62 | 77600 |
| 2026-05-11 | 120.72 | $120.59 | 96300 |
| 2026-05-08 | 120.75 | $121.00 | 134000 |
| 2026-05-07 | 120.68 | $120.77 | 62700 |
| 2026-05-06 | 120.66 | $121.12 | 132227 |
| 2026-05-05 | 120.56 | $120.78 | 71600 |
| 2026-05-04 | 120.51 | $120.34 | 76300 |
| 2026-05-01 | 120.55 | $120.90 | 45500 |
| 2026-04-30 | 120.48 | $121.02 | 126443 |
| 2026-04-29 | 120.37 | $119.96 | 136810 |
| 2026-04-28 | 120.47 | $120.16 | 94429 |
| 2026-04-27 | 120.54 | $119.74 | 67325 |
| 2026-04-24 | 120.71 | $120.15 | 52148 |
| 2026-04-23 | 120.82 | $120.44 | 45900 |
| 2026-04-22 | 120.89 | $120.68 | 49000 |
| 2026-04-21 | 120.92 | $120.75 | 55446 |
| 2026-04-20 | 120.94 | $122.02 | 54000 |
| 2026-04-17 | 120.69 | $122.27 | 215300 |
| 2026-04-16 | 120.35 | $121.48 | 48500 |
| 2026-04-15 | 120.12 | $120.99 | 111200 |
| 2026-04-14 | 119.95 | $120.90 | 48619 |
| 2026-04-13 | 119.79 | $120.56 | 83100 |
| 2026-04-10 | 119.66 | $119.98 | 273900 |
| 2026-04-09 | 119.65 | $121.32 | 116739 |
| 2026-04-08 | 119.35 | $121.63 | 67600 |
| 2026-04-07 | 118.94 | $119.84 | 81600 |
| 2026-04-06 | 118.85 | $120.24 | 73346 |
| 2026-04-02 | 118.67 | $119.90 | 58600 |
| 2026-04-01 | 118.53 | $119.52 | 272217 |
| 2026-03-31 | 118.46 | $119.51 | 411100 |
| 2026-03-30 | 118.38 | $117.90 | 119504 |
| 2026-03-27 | 118.64 | $117.23 | 71649 |
| 2026-03-26 | 119.09 | $118.19 | 98100 |
| 2026-03-25 | 119.42 | $118.87 | 108238 |
| 2026-03-24 | 119.67 | $118.13 | 100300 |
| 2026-03-23 | 120.11 | $118.65 | 165204 |
| 2026-03-20 | 120.53 | $118.13 | 211700 |
| 2026-03-19 | 121.12 | $119.34 | 256100 |
| 2026-03-18 | 121.56 | $119.59 | 147331 |
| 2026-03-17 | 122.01 | $121.49 | 77215 |
| 2026-03-16 | 122.14 | $121.51 | 111100 |
| 2026-03-13 | 122.29 | $120.63 | 80600 |
| 2026-03-12 | 122.65 | $120.74 | 99745 |
| 2026-03-11 | 123.04 | $121.40 | 105000 |
| 2026-03-10 | 123.35 | $121.89 | 241620 |
| 2026-03-09 | 123.61 | $122.55 | 179400 |
| 2026-03-06 | 123.77 | $122.25 | 199500 |
| 2026-03-05 | 124.01 | $122.23 | 245329 |
| 2026-03-04 | 124.30 | $123.47 | 308739 |
| 2026-03-03 | 124.35 | $123.12 | 226600 |
| 2026-03-02 | 124.49 | $124.19 | 282500 |
| 2026-02-27 | 124.42 | $125.20 | 106400 |
| 2026-02-26 | 124.11 | $124.13 | 90200 |
| 2026-02-25 | 123.98 | $124.02 | 91000 |
| 2026-02-24 | 123.84 | $123.88 | 80702 |
| 2026-02-23 | 123.70 | $123.56 | 105566 |
| 2026-02-20 | 123.59 | $123.61 | 108000 |
| 2026-02-19 | 123.46 | $123.20 | 67841 |
| 2026-02-18 | 123.38 | $123.24 | 524278 |
| 2026-02-17 | 123.27 | $123.41 | 82100 |
| 2026-02-13 | 123.11 | $123.84 | 144125 |
| 2026-02-12 | 122.82 | $123.02 | 108503 |
| 2026-02-11 | 122.65 | $123.79 | 502116 |
| 2026-02-10 | 122.29 | $123.35 | 206536 |
| 2026-02-09 | 121.95 | $123.06 | 207900 |
| 2026-02-06 | 121.62 | $122.88 | 168904 |
| 2026-02-05 | 121.27 | $121.86 | 120600 |
| 2026-02-04 | 121.07 | $121.79 | 90400 |
| 2026-02-03 | 120.85 | $121.22 | 280723 |
| 2026-02-02 | 120.71 | $121.31 | 140829 |
| 2026-01-30 | 120.53 | $120.75 | 105905 |
| 2026-01-29 | 120.43 | $120.54 | 722747 |
| 2026-01-28 | 120.36 | $120.79 | 150007 |
| 2026-01-27 | 120.23 | $121.36 | 116600 |
| 2026-01-26 | 119.95 | $121.11 | 109414 |
| 2026-01-23 | 119.68 | $120.15 | 59800 |
| 2026-01-22 | 119.56 | $119.89 | 132326 |
| 2026-01-21 | 119.48 | $119.54 | 91631 |
| 2026-01-20 | 119.47 | $119.03 | 102522 |
| 2026-01-16 | 119.55 | $119.75 | 138805 |
| 2026-01-15 | 119.50 | $119.87 | 67900 |
| 2026-01-14 | 119.42 | $120.02 | 80800 |
| 2026-01-13 | 119.29 | $119.41 | 97300 |
| 2026-01-12 | 119.26 | $120.10 | 76004 |
| 2026-01-09 | 119.09 | $119.47 | 102712 |
| 2026-01-08 | 119.02 | $119.39 | 151600 |
| 2026-01-07 | 118.97 | $118.84 | 139600 |
| 2026-01-06 | 119.01 | $119.25 | 105844 |
| 2026-01-05 | 118.98 | $118.90 | 121843 |
| 2026-01-02 | 119.03 | $118.68 | 118622 |
| 2025-12-31 | 119.12 | $118.75 | 165700 |
| 2025-12-30 | 119.22 | $119.31 | 618546 |
| 2025-12-29 | 119.21 | $119.49 | 75300 |
| 2025-12-26 | 119.17 | $119.62 | 72140 |
| 2025-12-24 | 119.09 | $119.52 | 104179 |
| 2025-12-23 | 119.02 | $119.29 | 104234 |
| 2025-12-22 | 119.00 | $118.92 | 348634 |
| 2025-12-19 | 119.04 | $118.67 | 153100 |
| 2025-12-18 | 119.15 | $118.38 | 200100 |
| 2025-12-17 | 119.34 | $118.14 | 256311 |
| 2025-12-16 | 119.61 | $118.27 | 70930 |
| 2025-12-15 | 119.90 | $120.46 | 166416 |
| 2025-12-12 | 119.77 | $119.96 | 54900 |
| 2025-12-11 | 119.72 | $119.98 | 138416 |
| 2025-12-10 | 119.66 | $119.23 | 71732 |
| 2025-12-09 | 119.76 | $118.80 | 90000 |
| 2025-12-08 | 119.95 | $118.98 | 69733 |
| 2025-12-05 | 120.14 | $119.95 | 72300 |
| 2025-12-04 | 120.16 | $120.05 | 78447 |
| 2025-12-03 | 120.15 | $119.81 | 46517 |
| 2025-12-02 | 120.20 | $119.96 | 106500 |
| 2025-12-01 | 120.21 | $120.23 | 109000 |
| 2025-11-28 | 120.18 | $121.11 | 144500 |
| 2025-11-26 | 119.94 | $121.02 | 97618 |
| 2025-11-25 | 119.69 | $120.65 | 131500 |
| 2025-11-24 | 119.48 | $119.61 | 112100 |
| 2025-11-21 | 119.45 | $119.80 | 114100 |
| 2025-11-20 | 119.38 | $118.59 | 57232 |
| 2025-11-19 | 119.54 | $119.18 | 64000 |
| 2025-11-18 | 119.61 | $119.60 | 74231 |
| 2025-11-17 | 119.61 | $119.81 | 64400 |
| 2025-11-14 | 119.56 | $120.45 | 110147 |
| 2025-11-13 | 119.36 | $120.19 | 48742 |
| 2025-11-12 | 119.19 | $120.59 | 54100 |
| 2025-11-11 | 118.90 | $120.26 | 54007 |
| 2025-11-10 | 118.65 | $119.24 | 128836 |
| 2025-11-07 | 118.56 | $118.72 | 130200 |
| 2025-11-06 | 118.58 | $118.01 | 155900 |
| 2025-11-05 | 118.75 | $118.22 | 109202 |
| 2025-11-04 | 118.90 | $117.88 | 92334 |
| 2025-11-03 | 119.16 | $117.88 | 117428 |
| 2025-10-31 | 119.45 | $118.17 | 178700 |
| 2025-10-30 | 119.74 | $118.54 | 140836 |
| 2025-10-29 | 119.99 | $118.52 | 184215 |
| 2025-10-28 | 120.28 | $119.97 | 157713 |
| 2025-10-27 | 120.32 | $120.72 | 91002 |
| 2025-10-24 | 120.20 | $120.26 | 114200 |
| 2025-10-23 | 120.15 | $120.26 | 625511 |
| 2025-10-22 | 120.10 | $120.77 | 586800 |
| 2025-10-21 | 119.93 | $120.35 | 71942 |
| 2025-10-20 | 119.83 | $120.60 | 71209 |
| 2025-10-17 | 119.65 | $120.15 | 95642 |
| 2025-10-16 | 119.53 | $119.12 | 73529 |
| 2025-10-15 | 119.62 | $119.72 | 69200 |
| 2025-10-14 | 119.59 | $119.80 | 80900 |
| 2025-10-13 | 119.54 | $118.96 | 100100 |
| 2025-10-10 | 119.66 | $118.60 | 205606 |
| 2025-10-09 | 119.88 | $119.67 | 105004 |
| 2025-10-08 | 119.90 | $120.03 | 86100 |
| 2025-10-07 | 119.85 | $120.01 | 50300 |
| 2025-10-06 | 119.79 | $119.97 | 61900 |
| 2025-10-03 | 119.73 | $120.07 | 107400 |
| 2025-10-02 | 119.64 | $119.64 | 155020 |
| 2025-10-01 | 119.63 | $119.92 | 143309 |
| 2025-09-30 | 119.55 | $119.92 | 116849 |
| 2025-09-29 | 119.47 | $119.47 | 97047 |
| 2025-09-26 | 119.46 | $119.19 | 58600 |
| 2025-09-25 | 119.51 | $118.35 | 102545 |
| 2025-09-24 | 119.74 | $119.30 | 76800 |
| 2025-09-23 | 119.81 | $119.43 | 478200 |
| 2025-09-22 | 119.86 | $119.30 | 68600 |
| 2025-09-19 | 119.95 | $119.51 | 72700 |
| 2025-09-18 | 120.00 | $119.53 | 144013 |
| 2025-09-17 | 120.06 | $119.88 | 149909 |
| 2025-09-16 | 120.05 | $119.57 | 48438 |
| 2025-09-15 | 120.09 | $119.72 | 117200 |
| 2025-09-12 | 120.12 | $120.10 | 55431 |
| 2025-09-11 | 120.06 | $120.92 | 113000 |
| 2025-09-10 | 119.82 | $119.57 | 182613 |
| 2025-09-09 | 119.82 | $119.79 | 151300 |
| 2025-09-08 | 119.78 | $119.80 | 69201 |
| 2025-09-05 | 119.72 | $119.66 | 75841 |
| 2025-09-04 | 119.68 | $119.58 | 63300 |
| 2025-09-03 | 119.65 | $119.30 | 114620 |
| 2025-09-02 | 119.66 | $119.41 | 98800 |
| 2025-08-29 | 119.66 | $119.41 | 100613 |
| 2025-08-28 | 119.65 | $119.25 | 78200 |
| 2025-08-27 | 119.67 | $119.16 | 103833 |
| 2025-08-26 | 119.70 | $119.15 | 218036 |
| 2025-08-25 | 119.75 | $119.29 | 199512 |
| 2025-08-22 | 119.76 | $120.61 | 39900 |
| 2025-08-21 | 119.50 | $120.08 | 130100 |
| 2025-08-20 | 119.30 | $120.57 | 73705 |
| 2025-08-19 | 118.96 | $119.87 | 86749 |
| 2025-08-18 | 118.72 | $119.30 | 50810 |
| 2025-08-15 | 118.55 | $119.14 | 88549 |
| 2025-08-14 | 118.38 | $118.78 | 66417 |
| 2025-08-13 | 118.27 | $119.46 | 121409 |
| 2025-08-12 | 117.99 | $118.64 | 72100 |
| 2025-08-11 | 117.83 | $118.15 | 92014 |
| 2025-08-08 | 117.76 | $118.31 | 42000 |
| 2025-08-07 | 117.64 | $118.03 | 72908 |
| 2025-08-06 | 117.56 | $117.99 | 61800 |
| 2025-08-05 | 117.47 | $117.60 | 146300 |
| 2025-08-04 | 117.46 | $117.90 | 66911 |
| 2025-08-01 | 117.38 | $116.79 | 106600 |
| 2025-07-31 | 117.52 | $116.29 | 394119 |
| 2025-07-30 | 117.79 | $117.21 | 338041 |
| 2025-07-29 | 117.90 | $117.61 | 109000 |
| 2025-07-28 | 117.96 | $117.28 | 82326 |
| 2025-07-25 | 118.09 | $118.60 | 80226 |
| 2025-07-24 | 117.96 | $118.59 | 119438 |
| 2025-07-23 | 117.81 | $118.86 | 120900 |
| 2025-07-22 | 117.58 | $118.24 | 102300 |
| 2025-07-21 | 117.45 | $117.39 | 125708 |
| 2025-07-18 | 117.48 | $117.08 | 114540 |
| 2025-07-17 | 117.57 | $117.47 | 107800 |
| 2025-07-16 | 117.60 | $117.24 | 144500 |
| 2025-07-15 | 117.68 | $116.44 | 141536 |
| 2025-07-14 | 117.94 | $117.64 | 134700 |
| 2025-07-11 | 117.99 | $117.13 | 207000 |
| 2025-07-10 | 118.15 | $117.95 | 196600 |
| 2025-07-09 | 118.17 | $118.12 | 473800 |
| 2025-07-08 | 118.16 | $117.87 | 286144 |
| 2025-07-07 | 118.19 | $118.25 | 202747 |
| 2025-07-03 | 118.14 | $118.82 | 126610 |
| 2025-07-02 | 117.97 | $118.34 | 97723 |
| 2025-07-01 | 117.87 | $118.95 | 91100 |
| 2025-06-30 | 117.62 | $118.57 | 100900 |
| 2025-06-27 | 117.42 | $117.74 | 243200 |
| 2025-06-26 | 117.35 | $117.42 | 74310 |
| 2025-06-25 | 117.35 | $116.94 | 116913 |
| 2025-06-24 | 117.44 | $117.70 | 114400 |
| 2025-06-23 | 117.39 | $116.92 | 145700 |
| 2025-06-20 | 117.50 | $115.95 | 163200 |
| 2025-06-18 | 117.82 | $116.10 | 241724 |
| 2025-06-17 | 118.17 | $116.25 | 246426 |
| 2025-06-16 | 118.54 | $117.13 | 191300 |
| 2025-06-13 | 118.78 | $118.18 | 642948 |
| 2025-06-12 | 118.83 | $119.03 | 76921 |
| 2025-06-11 | 118.71 | $118.21 | 63300 |
| 2025-06-10 | 118.74 | $118.38 | 85000 |
| 2025-06-09 | 118.73 | $118.25 | 49628 |
| 2025-06-06 | 118.75 | $118.62 | 106829 |
| 2025-06-05 | 118.68 | $118.04 | 60100 |
| 2025-06-04 | 118.72 | $118.28 | 84500 |
| 2025-06-03 | 118.72 | $118.44 | 108400 |
| 2025-06-02 | 118.67 | $118.75 | 126200 |
| 2025-05-30 | 118.55 | $118.34 | 314913 |
| 2025-05-29 | 118.48 | $118.04 | 73239 |
| 2025-05-28 | 118.47 | $117.80 | 243000 |
| 2025-05-27 | 118.49 | $118.68 | 178900 |
| 2025-05-23 | 118.33 | $118.01 | 1.0M |
| 2025-05-22 | 118.28 | $117.78 | 84401 |
| 2025-05-21 | 118.26 | $118.06 | 176012 |
| 2025-05-20 | 118.18 | $119.02 | 106600 |
| 2025-05-19 | 117.87 | $119.09 | 80900 |
| 2025-05-16 | 117.49 | $118.33 | 243500 |
| 2025-05-15 | 117.21 | $117.59 | 285000 |
| 2025-05-14 | 117.03 | $115.84 | 94725 |
| 2025-05-13 | 117.18 | $116.14 | 116425 |
| 2025-05-12 | 117.30 | $117.30 | 167527 |
| 2025-05-09 | 117.17 | $117.01 | 51900 |
| 2025-05-08 | 117.09 | $116.86 | 59300 |
| 2025-05-07 | 117.02 | $117.76 | 249801 |
| 2025-05-06 | 116.74 | $117.80 | 130130 |
| 2025-05-05 | 116.40 | $118.07 | 64500 |
| 2025-05-02 | 115.94 | $117.73 | 130641 |
| 2025-05-01 | 115.48 | $116.15 | 151100 |
| 2025-04-30 | 115.28 | $116.93 | 468600 |
| 2025-04-29 | 114.87 | $116.29 | 215200 |
| 2025-04-28 | 114.53 | $115.68 | 334233 |
| 2025-04-25 | 114.27 | $114.72 | 64500 |
| 2025-04-24 | 114.16 | $115.36 | 87418 |
| 2025-04-23 | 113.90 | $115.18 | 448621 |
| 2025-04-22 | 113.64 | $115.14 | 98800 |
| 2025-04-21 | 113.35 | $113.25 | 127024 |
| 2025-04-17 | 113.41 | $114.35 | 184302 |
| 2025-04-16 | 113.25 | $114.01 | 180427 |
| 2025-04-15 | 113.13 | $114.72 | 166600 |
| 2025-04-14 | 112.86 | $114.83 | 137800 |
| 2025-04-11 | 112.51 | $113.57 | 122244 |
| 2025-04-10 | 112.39 | $111.73 | 479500 |
| 2025-04-09 | 112.63 | $112.08 | 336827 |
| 2025-04-08 | 112.85 | $107.61 | 762400 |
| 2025-04-07 | 114.04 | $107.95 | 1.1M |
| 2025-04-04 | 115.36 | $110.46 | 389800 |
| 2025-04-03 | 116.36 | $116.23 | 191935 |
| 2025-04-02 | 116.30 | $116.41 | 195227 |
| 2025-04-01 | 116.19 | $116.36 | 179614 |
| 2025-03-31 | 116.07 | $116.37 | 225400 |
| 2025-03-28 | 115.92 | $115.69 | 176300 |
| 2025-03-27 | 115.89 | $116.37 | 302048 |
| 2025-03-26 | 115.70 | $115.65 | 153236 |
| 2025-03-25 | 115.63 | $115.48 | 73800 |
| 2025-03-24 | 115.58 | $115.53 | 69800 |
| 2025-03-21 | 115.51 | $115.02 | 106344 |
| 2025-03-20 | 115.54 | $115.34 | 459400 |
| 2025-03-19 | 115.49 | $115.74 | 399100 |
| 2025-03-18 | 115.35 | $115.66 | 322348 |
| 2025-03-17 | 115.20 | $115.92 | 212529 |
| 2025-03-14 | 114.97 | $114.61 | 264532 |
| 2025-03-13 | 114.97 | $113.65 | 75335 |
| 2025-03-12 | 115.16 | $113.54 | 282827 |
| 2025-03-11 | 115.41 | $114.14 | 143507 |
| 2025-03-10 | 115.57 | $115.24 | 159332 |
| 2025-03-07 | 115.51 | $115.89 | 74330 |
| 2025-03-06 | 115.30 | $115.02 | 218900 |
| 2025-03-05 | 115.24 | $115.53 | 125005 |
| 2025-03-04 | 115.05 | $114.56 | 212438 |
| 2025-03-03 | 115.03 | $115.42 | 228700 |
| 2025-02-28 | 114.81 | $115.03 | 147925 |
| 2025-02-27 | 114.64 | $114.35 | 68700 |
| 2025-02-26 | 114.58 | $114.48 | 85737 |
| 2025-02-25 | 114.47 | $115.21 | 83543 |
| 2025-02-24 | 114.19 | $114.17 | 372100 |
| 2025-02-21 | 114.07 | $113.87 | 2.8M |
| 2025-02-20 | 114.00 | $114.19 | 677700 |
| 2025-02-19 | 113.84 | $113.99 | 2.2M |
| 2025-02-18 | 113.68 | $113.82 | 2.0M |
| 2025-02-14 | 113.54 | $113.57 | 90500 |
| 2025-02-13 | 113.41 | $114.34 | 89200 |
| 2025-02-12 | 113.10 | $113.38 | 69800 |
| 2025-02-11 | 112.93 | $113.52 | 88400 |
| 2025-02-10 | 112.71 | $113.39 | 89527 |
| 2025-02-07 | 112.47 | $112.92 | 124729 |
| 2025-02-06 | 112.29 | $113.35 | 109423 |
| 2025-02-05 | 111.98 | $113.49 | 52917 |
| 2025-02-04 | 111.59 | $112.74 | 178541 |
| 2025-02-03 | 111.29 | $112.65 | 179725 |
| 2025-01-31 | 110.96 | $112.11 | 182916 |
| 2025-01-30 | 110.69 | $112.82 | 83100 |
| 2025-01-29 | 110.23 | $111.62 | 61500 |
| 2025-01-28 | 109.94 | $111.56 | 110502 |
| 2025-01-27 | 109.63 | $112.03 | 178600 |
| 2025-01-24 | 109.16 | $110.76 | 117400 |
| 2025-01-23 | 108.90 | $110.60 | 78417 |
| 2025-01-22 | 108.62 | $110.05 | 173700 |
| 2025-01-21 | 108.43 | $110.50 | 197000 |
| 2025-01-17 | 108.11 | $109.42 | 132200 |
| 2025-01-16 | 107.98 | $109.25 | 142300 |
| 2025-01-15 | 107.87 | $108.71 | 90500 |
| 2025-01-14 | 107.87 | $108.14 | 65920 |
| 2025-01-13 | 108.00 | $107.69 | 146204 |
| 2025-01-10 | 108.25 | $107.24 | 128900 |
| 2025-01-08 | 108.64 | $108.76 | 90400 |
| 2025-01-07 | 108.78 | $108.60 | 127300 |
| 2025-01-06 | 109.00 | $108.67 | 81632 |
| 2025-01-03 | 109.23 | $109.32 | 68608 |
| 2025-01-02 | 109.38 | $108.93 | 99000 |
| 2024-12-31 | 109.64 | $109.20 | 154800 |
| 2024-12-30 | 109.90 | $109.08 | 87032 |
| 2024-12-27 | 110.23 | $110.00 | 66935 |
| 2024-12-26 | 110.43 | $110.29 | 119108 |
| 2024-12-24 | 110.60 | $110.20 | 90929 |
| 2024-12-23 | 110.83 | $109.48 | 157635 |
| 2024-12-20 | 111.25 | $109.30 | 249800 |
| 2024-12-19 | 111.79 | $108.82 | 386721 |
| 2024-12-18 | 112.51 | $108.60 | 334300 |
| 2024-12-17 | 113.41 | $110.75 | 225700 |
| 2024-12-16 | 113.99 | $112.71 | 101013 |
| 2024-12-13 | 114.26 | $113.22 | 73029 |
| 2024-12-12 | 114.47 | $113.55 | 92724 |
| 2024-12-11 | 114.63 | $113.67 | 69100 |
| 2024-12-10 | 114.79 | $113.99 | 206400 |
| 2024-12-09 | 114.91 | $114.74 | 51431 |
| 2024-12-06 | 114.89 | $114.93 | 59000 |
| 2024-12-05 | 114.82 | $115.28 | 122200 |
| 2024-12-04 | 114.67 | $115.07 | 68300 |
| 2024-12-03 | 114.53 | $115.24 | 59033 |
| 2024-12-02 | 114.33 | $115.13 | 825900 |
| 2024-11-29 | 114.12 | $115.42 | 45620 |
| 2024-11-27 | 113.81 | $115.11 | 79900 |
| 2024-11-26 | 113.52 | $114.63 | 59126 |
| 2024-11-25 | 113.28 | $114.35 | 49100 |
| 2024-11-22 | 113.06 | $113.95 | 75414 |
| 2024-11-21 | 112.89 | $113.36 | 224309 |
| 2024-11-20 | 112.82 | $112.70 | 74915 |
| 2024-11-19 | 112.88 | $112.28 | 174803 |
| 2024-11-18 | 113.05 | $112.62 | 233400 |
| 2024-11-15 | 113.16 | $111.89 | 121300 |
| 2024-11-14 | 113.45 | $112.54 | 72100 |
| 2024-11-13 | 113.65 | $113.56 | 88515 |
| 2024-11-12 | 113.67 | $113.59 | 63308 |
| 2024-11-11 | 113.68 | $114.38 | 61000 |
| 2024-11-08 | 113.53 | $114.70 | 74123 |
| 2024-11-07 | 113.29 | $114.60 | 107518 |
| 2024-11-06 | 113.03 | $113.72 | 157100 |
| 2024-11-05 | 112.92 | $113.26 | 158646 |
| 2024-11-04 | 112.88 | $112.19 | 84300 |
| 2024-11-01 | 113.07 | $112.01 | 100900 |
| 2024-10-31 | 113.33 | $111.84 | 104900 |
| 2024-10-30 | 113.67 | $112.50 | 157100 |
| 2024-10-29 | 113.92 | $112.78 | 79235 |
| 2024-10-28 | 114.15 | $113.29 | 91600 |
| 2024-10-25 | 114.32 | $112.93 | 52428 |
| 2024-10-24 | 114.58 | $113.59 | 55800 |
| 2024-10-23 | 114.74 | $113.59 | 95100 |
| 2024-10-22 | 114.93 | $114.06 | 79600 |
| 2024-10-21 | 115.05 | $114.39 | 146827 |
| 2024-10-18 | 115.11 | $115.32 | 106300 |
| 2024-10-17 | 114.98 | $114.96 | 60100 |
| 2024-10-16 | 114.90 | $115.13 | 56438 |
| 2024-10-15 | 114.77 | $114.63 | 66500 |
| 2024-10-14 | 114.73 | $115.05 | 55639 |
| 2024-10-11 | 114.58 | $114.51 | 64024 |
| 2024-10-10 | 114.51 | $113.87 | 248200 |
| 2024-10-09 | 114.57 | $114.04 | 44800 |
| 2024-10-08 | 114.59 | $113.67 | 202120 |
| 2024-10-07 | 114.70 | $113.65 | 131022 |
| 2024-10-04 | 114.82 | $114.16 | 67225 |
| 2024-10-03 | 114.84 | $113.68 | 47213 |
| 2024-10-02 | 114.96 | $114.55 | 61400 |
| 2024-10-01 | 114.92 | $114.65 | 134700 |
| 2024-09-30 | 114.84 | $114.53 | 529900 |
| 2024-09-27 | 114.76 | $114.72 | 176740 |
| 2024-09-26 | 114.62 | $114.97 | 92500 |
| 2024-09-25 | 114.40 | $114.02 | 110031 |
| 2024-09-24 | 114.34 | $114.61 | 105404 |
| 2024-09-23 | 114.14 | $114.24 | 179600 |
| 2024-09-20 | 113.98 | $113.72 | 113500 |
| 2024-09-19 | 113.89 | $113.51 | 146300 |
| 2024-09-18 | 113.83 | $113.07 | 118822 |
| 2024-09-17 | 113.84 | $113.69 | 114000 |
| 2024-09-16 | 113.72 | $114.31 | 133900 |
| 2024-09-13 | 113.43 | $113.60 | 216939 |
| 2024-09-12 | 113.25 | $113.01 | 73507 |
| 2024-09-11 | 113.15 | $112.04 | 126100 |
| 2024-09-10 | 113.23 | $111.58 | 89900 |
| 2024-09-09 | 113.41 | $112.55 | 120700 |
| 2024-09-06 | 113.41 | $111.67 | 164600 |
| 2024-09-05 | 113.58 | $112.92 | 158000 |
| 2024-09-04 | 113.51 | $113.34 | 384335 |
| 2024-09-03 | 113.32 | $113.20 | 327134 |
| 2024-08-30 | 113.13 | $113.47 | 199500 |
| 2024-08-29 | 112.83 | $113.18 | 183922 |
| 2024-08-28 | 112.54 | $112.95 | 195300 |
| 2024-08-27 | 112.24 | $113.23 | 78716 |
| 2024-08-26 | 111.82 | $112.86 | 156547 |
| 2024-08-23 | 111.41 | $112.57 | 149747 |
| 2024-08-22 | 110.97 | $111.84 | 90102 |
| 2024-08-21 | 110.61 | $112.02 | 123200 |
| 2024-08-20 | 110.15 | $111.48 | 149600 |
| 2024-08-19 | 109.72 | $111.39 | 127900 |
| 2024-08-16 | 109.24 | $110.56 | 136700 |
| 2024-08-15 | 108.84 | $109.92 | 107341 |
| 2024-08-14 | 108.51 | $109.59 | 186925 |
| 2024-08-13 | 108.20 | $108.76 | 249100 |
| 2024-08-12 | 108.00 | $108.07 | 195800 |
| 2024-08-09 | 107.91 | $108.21 | 166909 |
| 2024-08-08 | 107.78 | $107.84 | 86500 |
| 2024-08-07 | 107.70 | $106.87 | 77022 |
| 2024-08-06 | 107.81 | $106.30 | 293839 |
| 2024-08-05 | 108.05 | $106.26 | 351712 |
| 2024-08-02 | 108.33 | $108.37 | 191100 |
| 2024-08-01 | 108.21 | $108.50 | 221034 |
| 2024-07-31 | 108.04 | $108.63 | 174126 |
| 2024-07-30 | 107.81 | $108.05 | 110400 |
| 2024-07-29 | 107.65 | $107.86 | 83000 |
| 2024-07-26 | 107.51 | $107.87 | 144900 |
| 2024-07-25 | 107.33 | $106.87 | 166140 |
| 2024-07-24 | 107.34 | $106.85 | 142434 |
| 2024-07-23 | 107.34 | $106.98 | 83800 |
| 2024-07-22 | 107.31 | $107.50 | 124804 |
| 2024-07-19 | 107.16 | $107.07 | 95900 |
| 2024-07-18 | 107.07 | $107.63 | 107219 |
| 2024-07-17 | 106.85 | $108.23 | 112900 |
| 2024-07-16 | 106.46 | $107.84 | 99900 |
| 2024-07-15 | 106.08 | $106.99 | 89648 |
| 2024-07-12 | 105.82 | $107.22 | 337800 |
| 2024-07-11 | 105.47 | $106.47 | 112400 |
| 2024-07-10 | 105.21 | $105.97 | 303406 |
| 2024-07-09 | 105.01 | $105.16 | 145106 |
| 2024-07-08 | 104.96 | $105.19 | 271841 |
| 2024-07-05 | 104.89 | $105.27 | 279448 |
| 2024-07-03 | 104.78 | $105.03 | 112300 |
| 2024-07-02 | 104.71 | $104.91 | 291327 |
| 2024-07-01 | 104.66 | $104.50 | 225100 |
| 2024-06-28 | 104.68 | $104.64 | 242700 |
| 2024-06-27 | 104.68 | $104.64 | 222825 |
| 2024-06-26 | 104.67 | $104.54 | 195400 |
| 2024-06-25 | 104.68 | $104.95 | 123800 |
| 2024-06-24 | 104.61 | $105.43 | 127842 |
| 2024-06-21 | 104.42 | $104.55 | 206700 |
| 2024-06-20 | 104.39 | $104.76 | 154903 |
| 2024-06-18 | 104.31 | $104.44 | 145300 |
| 2024-06-17 | 104.28 | $104.05 | 280700 |
| 2024-06-14 | 104.34 | $103.54 | 250618 |
| 2024-06-13 | 104.50 | $103.48 | 220400 |
| 2024-06-12 | 104.71 | $103.77 | 85149 |
| 2024-06-11 | 104.89 | $103.81 | 87132 |
| 2024-06-10 | 105.09 | $105.24 | 90900 |
| 2024-06-07 | 105.01 | $105.01 | 87520 |
| 2024-06-06 | 104.97 | $105.25 | 111200 |
| 2024-06-05 | 104.87 | $105.16 | 67700 |
| 2024-06-04 | 104.77 | $104.94 | 338700 |
| 2024-06-03 | 104.71 | $104.74 | 233300 |
| 2024-05-31 | 104.67 | $104.43 | 180500 |
| 2024-05-30 | 104.68 | $103.41 | 74845 |
| 2024-05-29 | 104.92 | $103.11 | 169600 |
| 2024-05-28 | 105.25 | $104.12 | 80000 |
| 2024-05-24 | 105.42 | $104.81 | 144000 |
| 2024-05-23 | 105.46 | $104.64 | 152305 |
| 2024-05-22 | 105.55 | $105.62 | 91639 |
| 2024-05-21 | 105.44 | $105.71 | 45200 |
| 2024-05-20 | 105.28 | $105.97 | 75140 |
| 2024-05-17 | 105.05 | $106.20 | 121700 |
| 2024-05-16 | 104.72 | $105.74 | 96938 |
| 2024-05-15 | 104.43 | $105.48 | 132800 |
| 2024-05-14 | 104.15 | $105.08 | 120312 |
| 2024-05-13 | 103.90 | $105.03 | 221100 |
| 2024-05-10 | 103.62 | $104.95 | 52528 |
| 2024-05-09 | 103.32 | $104.48 | 163300 |
| 2024-05-08 | 103.06 | $103.86 | 164137 |
| 2024-05-07 | 102.89 | $104.08 | 184531 |
| 2024-05-06 | 102.65 | $103.68 | 197530 |
| 2024-05-03 | 102.46 | $103.34 | 218300 |
| 2024-05-02 | 102.31 | $102.91 | 129014 |
| 2024-05-01 | 102.22 | $102.14 | 74100 |
| 2024-04-30 | 102.29 | $102.20 | 191000 |
| 2024-04-29 | 102.36 | $103.04 | 85945 |
| 2024-04-26 | 102.27 | $102.47 | 271200 |
| 2024-04-25 | 102.28 | $102.71 | 115400 |
| 2024-04-24 | 102.25 | $102.82 | 115400 |
| 2024-04-23 | 102.19 | $102.89 | 362800 |
| 2024-04-22 | 102.11 | $102.57 | 245538 |
| 2024-04-19 | 102.09 | $101.95 | 170400 |
| 2024-04-18 | 102.20 | $101.34 | 208126 |
| 2024-04-17 | 102.46 | $101.10 | 318100 |
| 2024-04-16 | 102.82 | $100.94 | 338213 |
| 2024-04-15 | 103.27 | $101.52 | 99300 |
| 2024-04-12 | 103.67 | $101.83 | 136400 |
| 2024-04-11 | 104.08 | $103.00 | 178805 |
| 2024-04-10 | 104.30 | $103.09 | 105911 |
| 2024-04-09 | 104.54 | $104.12 | 86700 |
| 2024-04-08 | 104.60 | $103.93 | 258849 |
| 2024-04-05 | 104.70 | $103.74 | 103200 |
| 2024-04-04 | 104.86 | $103.78 | 118433 |
| 2024-04-03 | 105.04 | $104.31 | 68748 |
| 2024-04-02 | 105.12 | $104.48 | 194029 |
| 2024-04-01 | 105.19 | $104.85 | 120100 |
| 2024-03-28 | 105.18 | $105.27 | 107217 |
| 2024-03-27 | 105.08 | $105.34 | 160933 |
| 2024-03-26 | 104.94 | $104.46 | 98530 |
| 2024-03-25 | 104.96 | $104.45 | 127800 |
| 2024-03-22 | 104.98 | $104.74 | 143500 |
| 2024-03-21 | 104.94 | $105.02 | 164100 |
| 2024-03-20 | 104.83 | $104.97 | 630323 |
| 2024-03-19 | 104.71 | $104.67 | 142200 |
| 2024-03-18 | 104.63 | $104.32 | 64628 |
| 2024-03-15 | 104.60 | $104.29 | 96829 |
| 2024-03-14 | 104.57 | $104.33 | 153500 |
| 2024-03-13 | 104.52 | $104.61 | 218500 |
| 2024-03-12 | 104.40 | $104.83 | 82400 |
| 2024-03-11 | 104.21 | $104.58 | 127439 |
| 2024-03-08 | 104.04 | $104.43 | 135125 |
| 2024-03-07 | 103.87 | $104.29 | 136900 |
| 2024-03-06 | 103.69 | $103.83 | 142600 |
| 2024-03-05 | 103.58 | $103.07 | 71400 |
| 2024-03-04 | 103.61 | $103.45 | 178007 |
| 2024-03-01 | 103.56 | $103.55 | 115800 |
| 2024-02-29 | 103.47 | $103.04 | 101500 |
| 2024-02-28 | 103.47 | $103.31 | 93606 |
| 2024-02-27 | 103.42 | $103.64 | 71600 |
| 2024-02-26 | 103.27 | $103.52 | 185846 |
| 2024-02-23 | 103.13 | $104.02 | 139500 |
| 2024-02-22 | 102.85 | $103.75 | 127600 |
| 2024-02-21 | 102.58 | $103.02 | 192820 |
| 2024-02-20 | 102.42 | $102.87 | 109041 |
| 2024-02-16 | 102.26 | $102.46 | 98100 |
| 2024-02-15 | 102.16 | $102.41 | 552735 |
| 2024-02-14 | 102.05 | $101.70 | 396330 |
| 2024-02-13 | 102.07 | $101.25 | 1.5M |
| 2024-02-12 | 102.18 | $101.85 | 222110 |
| 2024-02-09 | 102.18 | $101.70 | 316606 |
| 2024-02-08 | 102.21 | $101.74 | 99000 |
| 2024-02-07 | 102.24 | $102.26 | 86800 |
| 2024-02-06 | 102.15 | $102.20 | 68229 |
| 2024-02-05 | 102.06 | $101.52 | 103200 |
| 2024-02-02 | 102.09 | $102.06 | 112433 |
| 2024-02-01 | 102.01 | $102.49 | 119600 |
| 2024-01-31 | 101.82 | $101.46 | 124631 |
| 2024-01-30 | 101.81 | $102.06 | 103216 |
| 2024-01-29 | 101.67 | $101.99 | 113200 |
| 2024-01-26 | 101.52 | $101.62 | 139523 |
| 2024-01-25 | 101.42 | $101.61 | 158400 |
| 2024-01-24 | 101.31 | $101.34 | 287000 |
| 2024-01-23 | 101.22 | $101.26 | 248639 |
| 2024-01-22 | 101.14 | $101.04 | 69800 |
| 2024-01-19 | 101.08 | $101.05 | 219800 |
| 2024-01-18 | 101.01 | $100.68 | 100000 |
| 2024-01-17 | 101.00 | $100.35 | 125546 |
| 2024-01-16 | 101.06 | $100.79 | 379200 |
| 2024-01-12 | 101.03 | $101.52 | 153700 |
| 2024-01-11 | 100.83 | $100.85 | 165300 |
| 2024-01-10 | 100.74 | $100.83 | 150600 |
| 2024-01-09 | 100.64 | $100.52 | 83000 |
| 2024-01-08 | 100.58 | $100.84 | 146000 |
| 2024-01-05 | 100.44 | $100.35 | 50800 |
| 2024-01-04 | 100.37 | $100.31 | 111900 |
| 2024-01-03 | 100.30 | $100.31 | 350712 |
| 2024-01-02 | 100.21 | $100.48 | 307300 |
| 2023-12-29 | 100.07 | $100.35 | 232100 |
| 2023-12-28 | 99.93 | $100.07 | 105629 |
| 2023-12-27 | 99.83 | $99.74 | 285529 |
| 2023-12-26 | 99.77 | $99.27 | 107441 |
| 2023-12-22 | 99.79 | $99.07 | 119109 |
| 2023-12-21 | 99.86 | $98.53 | 308700 |
| 2023-12-20 | 100.05 | $97.56 | 194500 |
| 2023-12-19 | 100.47 | $100.37 | 104700 |
| 2023-12-18 | 100.35 | $100.24 | 185500 |
| 2023-12-15 | 100.24 | $99.70 | 189700 |
| 2023-12-14 | 100.22 | $100.59 | 83200 |
| 2023-12-13 | 100.00 | $101.11 | 297300 |
| 2023-12-12 | 99.63 | $100.03 | 144400 |
| 2023-12-11 | 99.41 | $99.74 | 138600 |
| 2023-12-08 | 99.22 | $99.05 | 157900 |
| 2023-12-07 | 99.14 | $99.17 | 259700 |
| 2023-12-06 | 99.02 | $99.02 | 119900 |
| 2023-12-05 | 98.90 | $98.90 | 65800 |
| 2023-12-04 | 98.78 | $99.14 | 126600 |
| 2023-12-01 | 98.58 | $99.25 | 139523 |
| 2023-11-30 | 98.32 | $98.77 | 321500 |
| 2023-11-29 | 98.12 | $98.14 | 120600 |
| 2023-11-28 | 98.02 | $98.34 | 130524 |
| 2023-11-27 | 97.85 | $98.18 | 66600 |
| 2023-11-24 | 97.68 | $98.45 | 53303 |
| 2023-11-22 | 97.42 | $98.26 | 291300 |
| 2023-11-21 | 97.15 | $97.88 | 106707 |
| 2023-11-20 | 96.92 | $97.84 | 173621 |
| 2023-11-17 | 96.66 | $97.41 | 133400 |
| 2023-11-16 | 96.44 | $97.18 | 163400 |
| 2023-11-15 | 96.23 | $97.25 | 317000 |
| 2023-11-14 | 95.98 | $97.43 | 143546 |
| 2023-11-13 | 95.64 | $96.37 | 77300 |
| 2023-11-10 | 95.47 | $96.14 | 154516 |
| 2023-11-09 | 95.32 | $95.69 | 144700 |
| 2023-11-08 | 95.24 | $96.12 | 101105 |
| 2023-11-07 | 95.06 | $96.38 | 232000 |
| 2023-11-06 | 94.80 | $96.61 | 188124 |
| 2023-11-03 | 94.44 | $96.58 | 285132 |
| 2023-11-02 | 94.04 | $95.75 | 157900 |
| 2023-11-01 | 93.76 | $94.55 | 538139 |
| 2023-10-31 | 93.68 | $94.00 | 456205 |
| 2023-10-30 | 93.71 | $93.85 | 397300 |
| 2023-10-27 | 93.79 | $93.00 | 567444 |
| 2023-10-26 | 94.06 | $93.55 | 254744 |
| 2023-10-25 | 94.26 | $94.06 | 160126 |
| 2023-10-24 | 94.40 | $94.27 | 130900 |
| 2023-10-23 | 94.51 | $93.46 | 193224 |
| 2023-10-20 | 94.82 | $93.82 | 228206 |
| 2023-10-19 | 95.10 | $94.44 | 376448 |
| 2023-10-18 | 95.31 | $95.25 | 149002 |
| 2023-10-17 | 95.38 | $96.06 | 351200 |
| 2023-10-16 | 95.29 | $96.17 | 308400 |
| 2023-10-13 | 95.17 | $95.62 | 358935 |
| 2023-10-12 | 95.15 | $95.43 | 174844 |
| 2023-10-11 | 95.16 | $96.13 | 155037 |
| 2023-10-10 | 95.04 | $96.05 | 320630 |
| 2023-10-09 | 94.92 | $95.47 | 159818 |
| 2023-10-06 | 94.91 | $95.07 | 138100 |
| 2023-10-05 | 94.99 | $94.41 | 172400 |
| 2023-10-04 | 95.22 | $94.17 | 187730 |
| 2023-10-03 | 95.55 | $93.90 | 292300 |
| 2023-10-02 | 95.99 | $94.60 | 424704 |
| 2023-09-29 | 96.35 | $95.42 | 112803 |
| 2023-09-28 | 96.61 | $95.80 | 153200 |
| 2023-09-27 | 96.83 | $95.69 | 643732 |
| 2023-09-26 | 97.11 | $95.96 | 164100 |
| 2023-09-25 | 97.38 | $96.92 | 153212 |
| 2023-09-22 | 97.50 | $97.05 | 243100 |
| 2023-09-21 | 97.60 | $96.84 | 281601 |
| 2023-09-20 | 97.76 | $97.94 | 449800 |
| 2023-09-19 | 97.72 | $98.02 | 1.2M |
| 2023-09-18 | 97.66 | $97.99 | 72600 |
| 2023-09-15 | 97.59 | $98.03 | 108900 |
| 2023-09-14 | 97.50 | $98.46 | 197500 |
| 2023-09-13 | 97.31 | $97.67 | 96622 |
| 2023-09-12 | 97.26 | $97.53 | 140120 |
| 2023-09-11 | 97.23 | $97.84 | 85331 |
| 2023-09-08 | 97.13 | $97.32 | 53600 |
| 2023-09-07 | 97.12 | $97.25 | 106000 |
| 2023-09-06 | 97.13 | $96.83 | 108802 |
| 2023-09-05 | 97.23 | $96.91 | 206245 |
| 2023-09-01 | 97.33 | $97.65 | 104600 |
| 2023-08-31 | 97.30 | $97.53 | 203700 |
| 2023-08-30 | 97.29 | $98.04 | 245100 |
| 2023-08-29 | 97.16 | $98.12 | 154200 |
| 2023-08-28 | 97.01 | $97.49 | 624300 |
| 2023-08-25 | 96.96 | $96.99 | 144748 |
| 2023-08-24 | 97.02 | $96.62 | 220846 |
| 2023-08-23 | 97.17 | $97.21 | 128700 |
| 2023-08-22 | 97.22 | $96.44 | 104400 |
| 2023-08-21 | 97.44 | $96.64 | 97900 |
| 2023-08-18 | 97.65 | $96.65 | 118600 |
| 2023-08-17 | 97.91 | $96.67 | 179436 |
| 2023-08-16 | 98.20 | $97.19 | 178300 |
| 2023-08-15 | 98.42 | $97.54 | 284100 |
| 2023-08-14 | 98.61 | $98.28 | 184300 |
| 2023-08-11 | 98.68 | $98.43 | 113025 |
| 2023-08-10 | 98.72 | $98.34 | 152227 |
| 2023-08-09 | 98.79 | $98.50 | 70638 |
| 2023-08-08 | 98.84 | $98.17 | 142800 |
| 2023-08-07 | 98.96 | $98.49 | 77011 |
| 2023-08-04 | 99.03 | $97.78 | 71443 |
| 2023-08-03 | 99.26 | $98.03 | 111500 |
| 2023-08-02 | 99.48 | $98.35 | 74524 |
| 2023-08-01 | 99.66 | $99.04 | 336500 |
| 2023-07-31 | 99.71 | $99.60 | 118200 |
| 2023-07-28 | 99.66 | $99.99 | 104330 |
| 2023-07-27 | 99.51 | $99.36 | 77700 |
| 2023-07-26 | 99.47 | $100.13 | 115000 |
| 2023-07-25 | 99.25 | $100.04 | 61344 |
| 2023-07-24 | 99.01 | $99.97 | 107518 |
| 2023-07-21 | 98.75 | $99.72 | 445200 |
| 2023-07-20 | 98.49 | $99.39 | 178318 |
| 2023-07-19 | 98.26 | $99.01 | 432800 |
| 2023-07-18 | 98.07 | $98.71 | 559329 |
| 2023-07-17 | 97.92 | $98.62 | 109200 |
| 2023-07-14 | 97.76 | $98.67 | 253500 |
| 2023-07-13 | 97.56 | $98.47 | 92200 |
| 2023-07-12 | 97.37 | $98.15 | 142000 |
| 2023-07-11 | 97.22 | $97.48 | 149647 |
| 2023-07-10 | 97.18 | $96.84 | 122000 |
| 2023-07-07 | 97.28 | $96.67 | 201500 |
| 2023-07-06 | 97.43 | $96.94 | 183145 |
| 2023-07-05 | 97.54 | $97.77 | 337624 |
| 2023-07-03 | 97.50 | $98.19 | 61543 |
| 2023-06-30 | 97.37 | $98.06 | 496434 |
| 2023-06-29 | 97.25 | $97.34 | 374600 |
| 2023-06-28 | 97.25 | $97.25 | 272909 |
| 2023-06-27 | 97.28 | $97.53 | 538930 |
| 2023-06-26 | 97.26 | $97.00 | 255621 |
| 2023-06-23 | 97.34 | $96.88 | 133820 |
| 2023-06-22 | 97.47 | $97.75 | 95300 |
| 2023-06-21 | 97.43 | $97.69 | 198800 |
| 2023-06-20 | 97.40 | $97.40 | 53611 |
| 2023-06-16 | 97.43 | $98.31 | 145500 |
| 2023-06-15 | 97.27 | $98.43 | 249800 |
| 2023-06-14 | 97.07 | $97.43 | 200100 |
| 2023-06-13 | 97.04 | $97.50 | 152102 |
| 2023-06-12 | 97.00 | $97.05 | 191700 |
| 2023-06-09 | 97.05 | $96.98 | 247103 |
| 2023-06-08 | 97.12 | $97.05 | 410121 |
| 2023-06-07 | 97.20 | $96.17 | 178600 |
| 2023-06-06 | 97.47 | $97.51 | 151816 |
| 2023-06-05 | 97.51 | $97.61 | 335811 |
| 2023-06-02 | 97.54 | $97.66 | 351233 |
| 2023-06-01 | 97.57 | $96.84 | 63200 |
| 2023-05-31 | 97.77 | $96.36 | 93300 |
| 2023-05-30 | 98.11 | $96.52 | 99000 |
| 2023-05-26 | 98.47 | $97.08 | 109423 |
| 2023-05-25 | 98.77 | $96.86 | 107200 |
| 2023-05-24 | 99.17 | $97.41 | 142100 |
| 2023-05-23 | 99.51 | $98.09 | 582500 |
| 2023-05-22 | 99.76 | $99.20 | 150131 |
| 2023-05-19 | 99.82 | $99.20 | 662600 |
| 2023-05-18 | 99.88 | $99.01 | 2.5M |
| 2023-05-17 | 99.99 | $99.17 | 1.4M |
| 2023-05-16 | 100.08 | $99.04 | 2.4M |
| 2023-05-15 | 100.20 | $99.87 | 249800 |
| 2023-05-12 | 100.16 | $99.59 | 64700 |
| 2023-05-11 | 100.18 | $99.75 | 77700 |
| 2023-05-10 | 100.15 | $100.07 | 90846 |
| 2023-05-09 | 100.05 | $100.01 | 70510 |
| 2023-05-08 | 99.93 | $100.02 | 542314 |
| 2023-05-05 | 99.79 | $100.00 | 144540 |
| 2023-05-04 | 99.63 | $99.07 | 182400 |
| 2023-05-03 | 99.63 | $99.05 | 266000 |
| 2023-05-02 | 99.63 | $99.13 | 76532 |
| 2023-05-01 | 99.60 | $99.67 | 169341 |
| 2023-04-28 | 99.45 | $99.63 | 281600 |
| 2023-04-27 | 99.27 | $99.25 | 168816 |
| 2023-04-26 | 99.14 | $98.13 | 106900 |
| 2023-04-25 | 99.22 | $98.72 | 109503 |
| 2023-04-24 | 99.18 | $99.13 | 282800 |
| 2023-04-21 | 99.05 | $98.94 | 50721 |
| 2023-04-20 | 98.92 | $98.67 | 68300 |
| 2023-04-19 | 98.82 | $98.66 | 75200 |
| 2023-04-18 | 98.69 | $98.97 | 48900 |
| 2023-04-17 | 98.48 | $98.98 | 103000 |
| 2023-04-14 | 98.22 | $98.49 | 164700 |
| 2023-04-13 | 98.01 | $99.13 | 95244 |
| 2023-04-12 | 97.63 | $98.32 | 81615 |
| 2023-04-11 | 97.35 | $98.21 | 146004 |
| 2023-04-10 | 97.05 | $98.05 | 98719 |
| 2023-04-06 | 96.72 | $98.14 | 119301 |
| 2023-04-05 | 96.32 | $97.84 | 166211 |
| 2023-04-04 | 95.91 | $97.41 | 106427 |
| 2023-04-03 | 95.52 | $97.30 | 122300 |
| 2023-03-31 | 95.09 | $96.75 | 89219 |
| 2023-03-30 | 94.71 | $96.17 | 73000 |
| 2023-03-29 | 94.38 | $95.78 | 158535 |
| 2023-03-28 | 94.09 | $95.34 | 200300 |
| 2023-03-27 | 93.84 | $95.11 | 173710 |
| 2023-03-24 | 93.60 | $94.83 | 150408 |
| 2023-03-23 | 93.38 | $94.02 | 294900 |
| 2023-03-22 | 93.30 | $93.66 | 117339 |
| 2023-03-21 | 93.29 | $94.27 | 88607 |
| 2023-03-20 | 93.15 | $94.28 | 200737 |
| 2023-03-17 | 92.99 | $93.37 | 95900 |
| 2023-03-16 | 93.00 | $93.79 | 343900 |
| 2023-03-15 | 92.93 | $93.00 | 188917 |
| 2023-03-14 | 93.01 | $93.32 | 101333 |
| 2023-03-13 | 93.05 | $92.70 | 320600 |
| 2023-03-10 | 93.23 | $92.42 | 157424 |
| 2023-03-09 | 93.51 | $92.98 | 140705 |
| 2023-03-08 | 93.71 | $93.73 | 201904 |
| 2023-03-07 | 93.80 | $93.55 | 200202 |
| 2023-03-06 | 93.94 | $94.51 | 146700 |
| 2023-03-03 | 93.91 | $94.43 | 232900 |
| 2023-03-02 | 93.89 | $93.69 | 83300 |
| 2023-03-01 | 94.03 | $93.10 | 128400 |
| 2023-02-28 | 94.32 | $92.99 | 106300 |
| 2023-02-27 | 94.69 | $93.76 | 189643 |
| 2023-02-24 | 94.96 | $93.64 | 119113 |
| 2023-02-23 | 95.29 | $94.49 | 82337 |
| 2023-02-22 | 95.51 | $94.62 | 162037 |
| 2023-02-21 | 95.73 | $95.07 | 143538 |
| 2023-02-17 | 95.90 | $95.86 | 224926 |
| 2023-02-16 | 95.93 | $95.34 | 133700 |
| 2023-02-15 | 96.07 | $95.82 | 272700 |
| 2023-02-14 | 96.14 | $95.87 | 185614 |
| 2023-02-13 | 96.20 | $96.47 | 158623 |
| 2023-02-10 | 96.15 | $95.93 | 54016 |
| 2023-02-09 | 96.21 | $95.27 | 207100 |
| 2023-02-08 | 96.42 | $95.59 | 712631 |
| 2023-02-07 | 96.59 | $96.02 | 253600 |
| 2023-02-06 | 96.69 | $95.67 | 229600 |
| 2023-02-03 | 96.89 | $96.01 | 388627 |
| 2023-02-02 | 97.05 | $96.85 | 342714 |
| 2023-02-01 | 97.05 | $97.38 | 359434 |
| 2023-01-31 | 96.94 | $96.91 | 370800 |
| 2023-01-30 | 96.91 | $96.44 | 327100 |
| 2023-01-27 | 96.97 | $96.80 | 183300 |
| 2023-01-26 | 96.96 | $97.48 | 213200 |
| 2023-01-25 | 96.81 | $97.26 | 160700 |
| 2023-01-24 | 96.68 | $96.86 | 167128 |
| 2023-01-23 | 96.60 | $96.77 | 165400 |
| 2023-01-20 | 96.53 | $96.54 | 214400 |
| 2023-01-19 | 96.50 | $95.92 | 343200 |
| 2023-01-18 | 96.59 | $96.04 | 190406 |
| 2023-01-17 | 96.67 | $97.21 | 296811 |
| 2023-01-13 | 96.52 | $97.34 | 779300 |
| 2023-01-12 | 96.31 | $96.94 | 296300 |
| 2023-01-11 | 96.15 | $96.75 | 860200 |
| 2023-01-10 | 96.00 | $96.53 | 234528 |
| 2023-01-09 | 95.87 | $96.45 | 77705 |
| 2023-01-06 | 95.74 | $96.90 | 101100 |
| 2023-01-05 | 95.50 | $95.19 | 213143 |
| 2023-01-04 | 95.57 | $95.96 | 207400 |
| 2023-01-03 | 95.50 | $95.45 | 137100 |
| 2022-12-30 | 95.52 | $95.02 | 154205 |
| 2022-12-29 | 95.64 | $95.64 | 108200 |
| 2022-12-28 | 95.64 | $94.64 | 320000 |
| 2022-12-27 | 95.86 | $95.51 | 114446 |
| 2022-12-23 | 95.93 | $95.17 | 143845 |
| 2022-12-22 | 96.08 | $94.92 | 339502 |
| 2022-12-21 | 96.30 | $95.30 | 215900 |
| 2022-12-20 | 96.49 | $94.58 | 260921 |
| 2022-12-19 | 96.84 | $94.26 | 173300 |
| 2022-12-16 | 97.33 | $94.69 | 140900 |
| 2022-12-15 | 97.79 | $95.26 | 785438 |
| 2022-12-14 | 98.20 | $97.02 | 217212 |
| 2022-12-13 | 98.30 | $96.92 | 165216 |
| 2022-12-12 | 98.43 | $97.98 | 147000 |
| 2022-12-09 | 98.35 | $97.16 | 79000 |
| 2022-12-08 | 98.42 | $97.97 | 88343 |
| 2022-12-07 | 98.31 | $97.32 | 222100 |
| 2022-12-06 | 98.32 | $97.08 | 115247 |
| 2022-12-05 | 98.37 | $97.77 | 172800 |
| 2022-12-02 | 98.28 | $98.82 | 178633 |
| 2022-12-01 | 97.93 | $98.79 | 190000 |
| 2022-11-30 | 97.52 | $98.79 | 92544 |
| 2022-11-29 | 97.04 | $96.91 | 193600 |
| 2022-11-28 | 96.86 | $96.91 | 243900 |
| 2022-11-25 | 96.65 | $97.84 | 40023 |
| 2022-11-23 | 96.20 | $97.34 | 142127 |
| 2022-11-22 | 95.77 | $97.02 | 127000 |
| 2022-11-21 | 95.33 | $95.96 | 119745 |
| 2022-11-18 | 95.03 | $95.92 | 95030 |
| 2022-11-17 | 94.69 | $95.25 | 212543 |
| 2022-11-16 | 94.42 | $95.21 | 82115 |
| 2022-11-15 | 94.11 | $95.61 | 85000 |
| 2022-11-14 | 93.67 | $95.09 | 112900 |
| 2022-11-11 | 93.25 | $95.40 | 237801 |
| 2022-11-10 | 92.70 | $95.58 | 295600 |
| 2022-11-09 | 92.02 | $92.54 | 219129 |
| 2022-11-08 | 91.87 | $93.46 | 345026 |
| 2022-11-07 | 91.50 | $92.42 | 129130 |
| 2022-11-04 | 91.28 | $92.28 | 159300 |
| 2022-11-03 | 91.06 | $91.00 | 211000 |
| 2022-11-02 | 91.08 | $91.49 | 93802 |
| 2022-11-01 | 90.99 | $92.58 | 192407 |
| 2022-10-31 | 90.66 | $92.73 | 127318 |
| 2022-10-28 | 90.25 | $93.23 | 141622 |
| 2022-10-27 | 89.67 | $91.57 | 100800 |
| 2022-10-26 | 89.34 | $91.72 | 105031 |
| 2022-10-25 | 88.94 | $91.36 | 81200 |
| 2022-10-24 | 88.56 | $90.29 | 76300 |
| 2022-10-21 | 88.35 | $89.82 | 321000 |
| 2022-10-20 | 88.21 | $88.76 | 241921 |
| 2022-10-19 | 88.28 | $89.03 | 77220 |
| 2022-10-18 | 88.32 | $89.76 | 155825 |
| 2022-10-17 | 88.22 | $89.35 | 139213 |
| 2022-10-14 | 88.20 | $87.85 | 375400 |
| 2022-10-13 | 88.51 | $89.16 | 390500 |
| 2022-10-12 | 88.60 | $88.00 | 134500 |
| 2022-10-11 | 88.96 | $88.46 | 164417 |
| 2022-10-10 | 89.29 | $88.66 | 111800 |
| 2022-10-07 | 89.64 | $88.82 | 251800 |
| 2022-10-06 | 90.03 | $90.29 | 283614 |
| 2022-10-05 | 90.19 | $91.71 | 207226 |
| 2022-10-04 | 90.07 | $92.14 | 307600 |
| 2022-10-03 | 89.86 | $90.16 | 136937 |
| 2022-09-30 | 90.05 | $88.56 | 231100 |
| 2022-09-29 | 90.62 | $89.57 | 198900 |
| 2022-09-28 | 91.07 | $90.70 | 295620 |
| 2022-09-27 | 91.38 | $89.30 | 813506 |
| 2022-09-26 | 92.03 | $89.73 | 168200 |
| 2022-09-23 | 92.72 | $90.73 | 138918 |
| 2022-09-22 | 93.30 | $91.84 | 115516 |
| 2022-09-21 | 93.76 | $92.13 | 132915 |
| 2022-09-20 | 94.24 | $93.10 | 96313 |
| 2022-09-19 | 94.59 | $94.05 | 131600 |
| 2022-09-16 | 94.81 | $93.78 | 261200 |
| 2022-09-15 | 95.12 | $93.95 | 115215 |
| 2022-09-14 | 95.46 | $94.69 | 313249 |
| 2022-09-13 | 95.69 | $94.72 | 128702 |
| 2022-09-12 | 95.96 | $97.33 | 538333 |
| 2022-09-09 | 95.72 | $96.65 | 81517 |
| 2022-09-08 | 95.60 | $95.60 | 200100 |
| 2022-09-07 | 95.67 | $95.24 | 64047 |
| 2022-09-06 | 95.84 | $93.86 | 204300 |
| 2022-09-02 | 96.33 | $94.23 | 160400 |
| 2022-09-01 | 96.83 | $95.24 | 147600 |
| 2022-08-31 | 97.19 | $94.82 | 170300 |
| 2022-08-30 | 97.70 | $95.31 | 73519 |
| 2022-08-29 | 98.19 | $96.02 | 90637 |
| 2022-08-26 | 98.60 | $96.25 | 223609 |
| 2022-08-25 | 99.03 | $98.33 | 62000 |
| 2022-08-24 | 99.08 | $97.65 | 71000 |
| 2022-08-23 | 99.29 | $97.67 | 74600 |
| 2022-08-22 | 99.51 | $98.32 | 82916 |
| 2022-08-19 | 99.63 | $99.39 | 114100 |
| 2022-08-18 | 99.53 | $99.84 | 92409 |
| 2022-08-17 | 99.32 | $99.88 | 144900 |
| 2022-08-16 | 99.05 | $100.05 | 247300 |
| 2022-08-15 | 98.70 | $99.77 | 439400 |
| 2022-08-12 | 98.35 | $99.50 | 131225 |
| 2022-08-11 | 97.99 | $98.60 | 102600 |
| 2022-08-10 | 97.76 | $98.87 | 154431 |
| 2022-08-09 | 97.43 | $97.86 | 73132 |
| 2022-08-08 | 97.25 | $97.82 | 173237 |
| 2022-08-05 | 97.05 | $97.52 | 100200 |
| 2022-08-04 | 96.88 | $97.42 | 418245 |
| 2022-08-03 | 96.70 | $97.38 | 171206 |
| 2022-08-02 | 96.49 | $97.01 | 189008 |
| 2022-08-01 | 96.32 | $97.57 | 563500 |
| 2022-07-29 | 96.01 | $97.67 | 102300 |
| 2022-07-28 | 95.63 | $97.32 | 107215 |
| 2022-07-27 | 95.25 | $96.30 | 197700 |
| 2022-07-26 | 95.03 | $95.37 | 134944 |
| 2022-07-25 | 94.98 | $95.67 | 120841 |
| 2022-07-22 | 94.85 | $95.61 | 181600 |
| 2022-07-21 | 94.71 | $95.71 | 175911 |
| 2022-07-20 | 94.53 | $94.99 | 306500 |
| 2022-07-19 | 94.48 | $95.37 | 63015 |
| 2022-07-18 | 94.34 | $94.24 | 88000 |
| 2022-07-15 | 94.42 | $94.88 | 215400 |
| 2022-07-14 | 94.38 | $94.01 | 110200 |
| 2022-07-13 | 94.53 | $94.56 | 121400 |
| 2022-07-12 | 94.58 | $94.88 | 384301 |
| 2022-07-11 | 94.57 | $95.19 | 184126 |
| 2022-07-08 | 94.51 | $95.69 | 588712 |
| 2022-07-07 | 94.32 | $95.91 | 418915 |
| 2022-07-06 | 94.07 | $95.46 | 589430 |
| 2022-07-05 | 93.88 | $95.09 | 537926 |
| 2022-07-01 | 93.74 | $95.77 | 187500 |
| 2022-06-30 | 93.44 | $94.50 | 167000 |
| 2022-06-29 | 93.37 | $94.90 | 238800 |
| 2022-06-28 | 93.21 | $94.62 | 676400 |
| 2022-06-27 | 93.10 | $95.56 | 216100 |
| 2022-06-24 | 92.77 | $95.62 | 465502 |
| 2022-06-23 | 92.39 | $93.92 | 555600 |
| 2022-06-22 | 92.33 | $92.66 | 182400 |
| 2022-06-21 | 92.53 | $92.48 | 148820 |
| 2022-06-17 | 92.81 | $90.98 | 649028 |
| 2022-06-16 | 93.47 | $91.04 | 296142 |
| 2022-06-15 | 94.24 | $92.27 | 199147 |
| 2022-06-14 | 94.88 | $91.56 | 318437 |
| 2022-06-13 | 95.79 | $92.28 | 331600 |
| 2022-06-10 | 96.69 | $94.37 | 328040 |
| 2022-06-09 | 97.31 | $95.25 | 547708 |
| 2022-06-08 | 97.85 | $97.66 | 185222 |
| 2022-06-07 | 97.97 | $98.86 | 122221 |
| 2022-06-06 | 97.86 | $98.53 | 151900 |
| 2022-06-03 | 97.81 | $98.59 | 188900 |
| 2022-06-02 | 97.74 | $99.37 | 195032 |
| 2022-06-01 | 97.50 | $98.48 | 200500 |
| 2022-05-31 | 97.42 | $99.29 | 388700 |
| 2022-05-27 | 97.16 | $99.95 | 914300 |
| 2022-05-26 | 96.72 | $98.76 | 153400 |
| 2022-05-25 | 96.48 | $97.92 | 152846 |
| 2022-05-24 | 96.38 | $97.94 | 229800 |
| 2022-05-23 | 96.28 | $97.54 | 249100 |
| 2022-05-20 | 96.26 | $96.37 | 348100 |
| 2022-05-19 | 96.49 | $95.94 | 335700 |
| 2022-05-18 | 96.86 | $95.88 | 226442 |
| 2022-05-17 | 97.31 | $98.40 | 147038 |
| 2022-05-16 | 97.33 | $97.48 | 311031 |
| 2022-05-13 | 97.54 | $97.61 | 204200 |
| 2022-05-12 | 97.78 | $96.30 | 282200 |
| 2022-05-11 | 98.35 | $96.26 | 408100 |
| 2022-05-10 | 99.03 | $96.92 | 182837 |
| 2022-05-09 | 99.69 | $96.98 | 187608 |
| 2022-05-06 | 100.45 | $98.52 | 172100 |
| 2022-05-05 | 101.01 | $99.21 | 181500 |
| 2022-05-04 | 101.53 | $101.40 | 152525 |
| 2022-05-03 | 101.68 | $99.89 | 199108 |
| 2022-05-02 | 102.17 | $99.65 | 168600 |
| 2022-04-29 | 102.80 | $100.11 | 107400 |
| 2022-04-28 | 103.44 | $102.43 | 184817 |
| 2022-04-27 | 103.70 | $101.46 | 211708 |
| 2022-04-26 | 104.19 | $101.14 | 297100 |
| 2022-04-25 | 104.84 | $102.78 | 223718 |
| 2022-04-22 | 105.25 | $102.65 | 98233 |
| 2022-04-21 | 105.74 | $104.29 | 106138 |
| 2022-04-20 | 105.97 | $105.43 | 132846 |
| 2022-04-19 | 105.98 | $105.00 | 152120 |
| 2022-04-18 | 106.09 | $104.61 | 118700 |
| 2022-04-14 | 106.28 | $105.56 | 207431 |
| 2022-04-13 | 106.30 | $106.07 | 248612 |
| 2022-04-12 | 106.22 | $105.33 | 157200 |
| 2022-04-11 | 106.26 | $105.92 | 222700 |
| 2022-04-08 | 106.18 | $107.00 | 650400 |
| 2022-04-07 | 105.86 | $106.70 | 112400 |
| 2022-04-06 | 105.53 | $106.22 | 220942 |
| 2022-04-05 | 105.25 | $105.74 | 345425 |
| 2022-04-04 | 105.02 | $106.20 | 186500 |
| 2022-04-01 | 104.65 | $105.70 | 155500 |
| 2022-03-31 | 104.32 | $104.82 | 83725 |
| 2022-03-30 | 104.11 | $105.57 | 266000 |
| 2022-03-29 | 103.72 | $105.62 | 194500 |
| 2022-03-28 | 103.24 | $104.42 | 156100 |
| 2022-03-25 | 102.93 | $104.07 | 2.6M |
| 2022-03-24 | 102.65 | $103.92 | 1.6M |
| 2022-03-23 | 102.35 | $102.90 | 2.4M |
| 2022-03-22 | 102.22 | $103.80 | 1.0M |
| 2022-03-21 | 101.88 | $103.71 | 236531 |
| 2022-03-18 | 101.50 | $104.12 | 75347 |
| 2022-03-17 | 100.98 | $103.43 | 171100 |
| 2022-03-16 | 100.52 | $102.52 | 130922 |
| 2022-03-15 | 100.19 | $100.80 | 262641 |
| 2022-03-14 | 100.16 | $99.73 | 216400 |
| 2022-03-11 | 100.37 | $99.93 | 137900 |
| 2022-03-10 | 100.57 | $100.64 | 190200 |
| 2022-03-09 | 100.66 | $100.89 | 431900 |
| 2022-03-08 | 100.71 | $99.35 | 204336 |
| 2022-03-07 | 101.11 | $100.72 | 603300 |
| 2022-03-04 | 101.28 | $102.38 | 129044 |
| 2022-03-03 | 101.13 | $102.17 | 425400 |
| 2022-03-02 | 101.02 | $102.17 | 486400 |
| 2022-03-01 | 100.88 | $101.09 | 506543 |
| 2022-02-28 | 100.96 | $101.27 | 263347 |
| 2022-02-25 | 101.03 | $102.13 | 258846 |
| 2022-02-24 | 100.92 | $99.73 | 337413 |
| 2022-02-23 | 101.32 | $99.86 | 337120 |
| 2022-02-22 | 101.75 | $100.88 | 225700 |
| 2022-02-18 | 102.05 | $101.51 | 561200 |
| 2022-02-17 | 102.26 | $101.89 | 144045 |
| 2022-02-16 | 102.44 | $102.73 | 298803 |
| 2022-02-15 | 102.47 | $102.78 | 233300 |
| 2022-02-14 | 102.50 | $101.80 | 266700 |
| 2022-02-11 | 102.75 | $102.28 | 227849 |
| 2022-02-10 | 102.94 | $102.98 | 241347 |
| 2022-02-09 | 103.01 | $104.48 | 83809 |
| 2022-02-08 | 102.79 | $103.58 | 226038 |
| 2022-02-07 | 102.73 | $103.24 | 160100 |
| 2022-02-04 | 102.73 | $103.24 | 176200 |
| 2022-02-03 | 102.74 | $103.44 | 154224 |
| 2022-02-02 | 102.72 | $104.28 | 262900 |
| 2022-02-01 | 102.52 | $103.60 | 322400 |
| 2022-01-31 | 102.44 | $103.33 | 160000 |
| 2022-01-28 | 102.42 | $102.09 | 137122 |
| 2022-01-27 | 102.65 | $100.75 | 174400 |
| 2022-01-26 | 103.22 | $100.75 | 234247 |
| 2022-01-25 | 103.89 | $101.83 | 260507 |
| 2022-01-24 | 104.44 | $102.73 | 258400 |
| 2022-01-21 | 104.89 | $103.09 | 120800 |
| 2022-01-20 | 105.35 | $103.84 | 252700 |
| 2022-01-19 | 105.72 | $104.54 | 155300 |
| 2022-01-18 | 106.01 | $104.48 | 244800 |
| 2022-01-14 | 106.36 | $105.19 | 303649 |
| 2022-01-13 | 106.62 | $105.76 | 119821 |
| 2022-01-12 | 106.79 | $106.53 | 173000 |
| 2022-01-11 | 106.83 | $106.19 | 294900 |
| 2022-01-10 | 106.95 | $105.61 | 246900 |
| 2022-01-07 | 107.21 | $106.05 | 294527 |
| 2022-01-06 | 107.42 | $106.23 | 117600 |
| 2022-01-05 | 107.62 | $106.58 | 153102 |
| 2022-01-04 | 107.78 | $107.59 | 163000 |
| 2022-01-03 | 107.74 | $107.85 | 207943 |
| 2021-12-31 | 107.64 | $108.28 | 68031 |
| 2021-12-30 | 107.43 | $108.20 | 87900 |
| 2021-12-29 | 107.20 | $108.23 | 166200 |
| 2021-12-28 | 106.92 | $108.11 | 98048 |
| 2021-12-27 | 106.62 | $107.67 | 249400 |
| 2021-12-23 | 106.36 | $106.92 | 166118 |
| 2021-12-22 | 106.22 | $106.73 | 442809 |
| 2021-12-21 | 106.09 | $106.10 | 146517 |
| 2021-12-20 | 106.08 | $105.66 | 333800 |
| 2021-12-17 | 106.16 | $106.05 | 242944 |
| 2021-12-16 | 106.16 | $107.25 | 127100 |
| 2021-12-15 | 105.91 | $106.55 | 255000 |
| 2021-12-14 | 105.77 | $105.44 | 142900 |
| 2021-12-13 | 105.84 | $106.03 | 114110 |
| 2021-12-10 | 105.80 | $106.85 | 97500 |
| 2021-12-09 | 105.58 | $106.26 | 122117 |
| 2021-12-08 | 105.45 | $106.53 | 2.5M |
| 2021-12-07 | 105.24 | $106.20 | 177000 |
| 2021-12-06 | 105.06 | $105.14 | 115900 |
| 2021-12-03 | 105.09 | $104.42 | 163100 |
| 2021-12-02 | 105.27 | $104.44 | 313603 |
| 2021-12-01 | 105.48 | $103.23 | 123239 |
| 2021-11-30 | 105.98 | $103.68 | 116239 |
| 2021-11-29 | 106.46 | $105.37 | 113743 |
| 2021-11-26 | 106.67 | $104.78 | 87700 |
| 2021-11-24 | 107.03 | $106.31 | 100720 |
| 2021-11-23 | 107.12 | $106.55 | 127832 |
| 2021-11-22 | 107.17 | $106.43 | 140809 |
| 2021-11-19 | 107.26 | $106.84 | 124400 |
| 2021-11-18 | 107.27 | $107.11 | 679300 |
| 2021-11-17 | 107.21 | $107.31 | 590414 |
| 2021-11-16 | 107.10 | $107.36 | 332400 |
| 2021-11-15 | 106.96 | $107.35 | 74500 |
| 2021-11-12 | 106.80 | $107.33 | 59431 |
| 2021-11-11 | 106.61 | $106.71 | 176700 |
| 2021-11-10 | 106.52 | $106.58 | 263700 |
| 2021-11-09 | 106.43 | $106.63 | 125134 |
| 2021-11-08 | 106.32 | $106.52 | 89700 |
| 2021-11-05 | 106.20 | $106.41 | 136100 |
| 2021-11-04 | 106.09 | $106.78 | 164716 |
| 2021-11-03 | 105.88 | $106.69 | 146900 |
| 2021-11-02 | 105.66 | $106.09 | 113238 |
| 2021-11-01 | 105.52 | $106.00 | 204500 |
| 2021-10-29 | 105.37 | $105.73 | 118900 |
| 2021-10-28 | 105.26 | $105.86 | 112129 |
| 2021-10-27 | 105.10 | $105.25 | 84000 |
| 2021-10-26 | 105.04 | $105.98 | 89300 |
| 2021-10-25 | 104.82 | $105.98 | 48328 |
| 2021-10-22 | 104.56 | $106.08 | 173600 |
| 2021-10-21 | 104.24 | $105.59 | 321937 |
| 2021-10-20 | 103.97 | $105.62 | 74649 |
| 2021-10-19 | 103.65 | $105.14 | 360600 |
| 2021-10-18 | 103.38 | $104.46 | 64600 |
| 2021-10-15 | 103.22 | $104.64 | 97946 |
| 2021-10-14 | 103.00 | $104.36 | 206000 |
| 2021-10-13 | 102.81 | $103.50 | 71812 |
| 2021-10-12 | 102.77 | $102.76 | 69700 |
| 2021-10-11 | 102.88 | $102.78 | 49240 |
| 2021-10-08 | 103.02 | $103.26 | 126400 |
| 2021-10-07 | 103.08 | $103.54 | 65300 |
| 2021-10-06 | 103.10 | $102.84 | 210941 |
| 2021-10-05 | 103.28 | $102.66 | 115800 |
| 2021-10-04 | 103.52 | $102.29 | 113400 |
| 2021-10-01 | 103.89 | $102.85 | 67306 |
| 2021-09-30 | 104.21 | $102.73 | 90700 |
| 2021-09-29 | 104.61 | $103.32 | 63922 |
| 2021-09-28 | 104.95 | $102.86 | 152632 |
| 2021-09-27 | 105.45 | $104.43 | 110600 |
| 2021-09-24 | 105.69 | $105.21 | 80200 |
| 2021-09-23 | 105.82 | $105.44 | 124915 |
| 2021-09-22 | 105.91 | $105.02 | 126800 |
| 2021-09-21 | 106.11 | $104.86 | 267847 |
| 2021-09-20 | 106.38 | $104.48 | 119300 |
| 2021-09-17 | 106.76 | $105.54 | 72100 |
| 2021-09-16 | 106.99 | $106.16 | 69017 |
| 2021-09-15 | 107.12 | $106.51 | 274325 |
| 2021-09-14 | 107.19 | $106.29 | 90200 |
| 2021-09-13 | 107.31 | $106.56 | 204300 |
| 2021-09-10 | 107.40 | $106.61 | 125000 |
| 2021-09-09 | 107.48 | $107.09 | 166249 |
| 2021-09-08 | 107.48 | $107.52 | 91424 |
| 2021-09-07 | 107.37 | $107.42 | 115827 |
| 2021-09-03 | 107.27 | $108.01 | 128400 |
| 2021-09-02 | 107.02 | $107.68 | 710412 |
| 2021-09-01 | 106.80 | $107.34 | 170635 |
| 2021-08-31 | 106.61 | $106.75 | 79249 |
| 2021-08-30 | 106.50 | $106.64 | 109618 |
| 2021-08-27 | 106.41 | $106.37 | 66800 |
| 2021-08-26 | 106.34 | $105.78 | 67742 |
| 2021-08-25 | 106.39 | $106.29 | 159702 |
| 2021-08-24 | 106.34 | $106.40 | 242141 |
| 2021-08-23 | 106.25 | $106.55 | 48100 |
| 2021-08-20 | 106.11 | $106.26 | 81000 |
| 2021-08-19 | 106.01 | $105.76 | 222500 |
| 2021-08-18 | 105.99 | $105.63 | 237100 |
| 2021-08-17 | 105.99 | $106.39 | 214500 |
| 2021-08-16 | 105.83 | $106.47 | 77600 |
| 2021-08-13 | 105.63 | $106.16 | 162511 |
| 2021-08-12 | 105.45 | $105.56 | 42900 |
| 2021-08-11 | 105.36 | $105.56 | 143833 |
| 2021-08-10 | 105.26 | $105.19 | 75105 |
| 2021-08-09 | 105.22 | $105.11 | 79200 |
| 2021-08-06 | 105.19 | $105.08 | 218600 |
| 2021-08-05 | 105.15 | $105.46 | 89300 |
| 2021-08-04 | 105.03 | $105.22 | 116100 |
| 2021-08-03 | 104.93 | $105.54 | 73719 |
| 2021-08-02 | 104.75 | $104.91 | 71800 |
| 2021-07-30 | 104.66 | $104.79 | 54000 |
| 2021-07-29 | 104.59 | $104.88 | 77602 |
| 2021-07-28 | 104.49 | $104.75 | 183900 |
| 2021-07-27 | 104.39 | $104.57 | 85100 |
| 2021-07-26 | 104.31 | $104.61 | 175010 |
| 2021-07-23 | 104.21 | $104.80 | 50208 |
| 2021-07-22 | 104.06 | $104.11 | 66500 |
| 2021-07-21 | 104.02 | $104.12 | 84140 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
122.01
2026-07-17
Close Price
$121.72
Vol: 127010
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
87.82
Average
106.69
Maximum
124.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 122.01 | $121.72 | 127010 |
| 2026-07-16 | 122.01 | $122.00 | 80040 |
| 2026-07-15 | 121.91 | $121.01 | 48400 |
| 2026-07-14 | 122.10 | $121.74 | 53731 |
| 2026-07-13 | 122.09 | $122.22 | 106045 |
| 2026-07-10 | 121.92 | $122.40 | 56000 |
| 2026-07-09 | 121.64 | $121.99 | 75204 |
| 2026-07-08 | 121.43 | $122.11 | 127400 |
| 2026-07-07 | 121.14 | $122.67 | 70700 |
| 2026-07-06 | 120.60 | $122.17 | 74300 |
| 2026-07-02 | 120.09 | $122.06 | 120826 |
| 2026-07-01 | 119.52 | $120.62 | 49300 |
| 2026-06-30 | 119.29 | $120.23 | 327034 |
| 2026-06-29 | 119.14 | $120.46 | 101000 |
| 2026-06-26 | 118.90 | $118.09 | 324000 |
| 2026-06-25 | 119.37 | $119.40 | 186200 |
| 2026-06-24 | 119.53 | $119.57 | 51441 |
| 2026-06-23 | 119.70 | $119.16 | 202100 |
| 2026-06-22 | 120.04 | $119.25 | 81937 |
| 2026-06-18 | 120.43 | $119.29 | 213000 |
| 2026-06-17 | 120.90 | $119.51 | 57400 |
| 2026-06-16 | 121.41 | $121.02 | 102427 |
| 2026-06-15 | 121.56 | $121.47 | 96925 |
| 2026-06-12 | 121.59 | $122.17 | 115340 |
| 2026-06-11 | 121.41 | $121.76 | 54800 |
| 2026-06-10 | 121.32 | $120.98 | 50900 |
| 2026-06-09 | 121.46 | $121.02 | 75647 |
| 2026-06-08 | 121.62 | $120.64 | 172526 |
| 2026-06-05 | 121.93 | $120.70 | 89048 |
| 2026-06-04 | 122.28 | $122.02 | 38049 |
| 2026-06-03 | 122.29 | $121.55 | 120900 |
| 2026-06-02 | 122.44 | $122.31 | 70500 |
| 2026-06-01 | 122.38 | $122.19 | 372700 |
| 2026-05-29 | 122.34 | $122.01 | 88428 |
| 2026-05-28 | 122.33 | $122.11 | 100700 |
| 2026-05-27 | 122.28 | $122.08 | 58619 |
| 2026-05-26 | 122.22 | $122.11 | 47100 |
| 2026-05-22 | 122.13 | $122.39 | 66708 |
| 2026-05-21 | 121.93 | $122.09 | 33425 |
| 2026-05-20 | 121.77 | $122.20 | 65400 |
| 2026-05-19 | 121.53 | $122.11 | 58827 |
| 2026-05-18 | 121.26 | $122.02 | 67805 |
| 2026-05-15 | 120.95 | $120.63 | 72941 |
| 2026-05-14 | 121.02 | $121.45 | 93900 |
| 2026-05-13 | 120.83 | $120.77 | 57100 |
| 2026-05-12 | 120.82 | $120.62 | 77600 |
| 2026-05-11 | 120.86 | $120.59 | 96300 |
| 2026-05-08 | 120.91 | $121.00 | 134000 |
| 2026-05-07 | 120.84 | $120.77 | 62700 |
| 2026-05-06 | 120.82 | $121.12 | 132227 |
| 2026-05-05 | 120.69 | $120.78 | 71600 |
| 2026-05-04 | 120.63 | $120.34 | 76300 |
| 2026-05-01 | 120.70 | $120.90 | 45500 |
| 2026-04-30 | 120.61 | $121.02 | 126443 |
| 2026-04-29 | 120.46 | $119.96 | 136810 |
| 2026-04-28 | 120.61 | $120.16 | 94429 |
| 2026-04-27 | 120.73 | $119.74 | 67325 |
| 2026-04-24 | 121.00 | $120.15 | 52148 |
| 2026-04-23 | 121.20 | $120.44 | 45900 |
| 2026-04-22 | 121.35 | $120.68 | 49000 |
| 2026-04-21 | 121.45 | $120.75 | 55446 |
| 2026-04-20 | 121.54 | $122.02 | 54000 |
| 2026-04-17 | 121.24 | $122.27 | 215300 |
| 2026-04-16 | 120.79 | $121.48 | 48500 |
| 2026-04-15 | 120.49 | $120.99 | 111200 |
| 2026-04-14 | 120.28 | $120.90 | 48619 |
| 2026-04-13 | 120.04 | $120.56 | 83100 |
| 2026-04-10 | 119.87 | $119.98 | 273900 |
| 2026-04-09 | 119.84 | $121.32 | 116739 |
| 2026-04-08 | 119.38 | $121.63 | 67600 |
| 2026-04-07 | 118.74 | $119.84 | 81600 |
| 2026-04-06 | 118.53 | $120.24 | 73346 |
| 2026-04-02 | 118.17 | $119.90 | 58600 |
| 2026-04-01 | 117.85 | $119.52 | 272217 |
| 2026-03-31 | 117.60 | $119.51 | 411100 |
| 2026-03-30 | 117.32 | $117.90 | 119504 |
| 2026-03-27 | 117.52 | $117.23 | 71649 |
| 2026-03-26 | 118.01 | $118.19 | 98100 |
| 2026-03-25 | 118.31 | $118.87 | 108238 |
| 2026-03-24 | 118.50 | $118.13 | 100300 |
| 2026-03-23 | 118.99 | $118.65 | 165204 |
| 2026-03-20 | 119.43 | $118.13 | 211700 |
| 2026-03-19 | 120.16 | $119.34 | 256100 |
| 2026-03-18 | 120.69 | $119.59 | 147331 |
| 2026-03-17 | 121.26 | $121.49 | 77215 |
| 2026-03-16 | 121.37 | $121.51 | 111100 |
| 2026-03-13 | 121.50 | $120.63 | 80600 |
| 2026-03-12 | 121.95 | $120.74 | 99745 |
| 2026-03-11 | 122.47 | $121.40 | 105000 |
| 2026-03-10 | 122.89 | $121.89 | 241620 |
| 2026-03-09 | 123.26 | $122.55 | 179400 |
| 2026-03-06 | 123.49 | $122.25 | 199500 |
| 2026-03-05 | 123.86 | $122.23 | 245329 |
| 2026-03-04 | 124.32 | $123.47 | 308739 |
| 2026-03-03 | 124.46 | $123.12 | 226600 |
| 2026-03-02 | 124.74 | $124.19 | 282500 |
| 2026-02-27 | 124.73 | $125.20 | 106400 |
| 2026-02-26 | 124.37 | $124.13 | 90200 |
| 2026-02-25 | 124.26 | $124.02 | 91000 |
| 2026-02-24 | 124.15 | $123.88 | 80702 |
| 2026-02-23 | 124.03 | $123.56 | 105566 |
| 2026-02-20 | 123.98 | $123.61 | 108000 |
| 2026-02-19 | 123.89 | $123.20 | 67841 |
| 2026-02-18 | 123.88 | $123.24 | 524278 |
| 2026-02-17 | 123.84 | $123.41 | 82100 |
| 2026-02-13 | 123.72 | $123.84 | 144125 |
| 2026-02-12 | 123.42 | $123.02 | 108503 |
| 2026-02-11 | 123.30 | $123.79 | 502116 |
| 2026-02-10 | 122.88 | $123.35 | 206536 |
| 2026-02-09 | 122.49 | $123.06 | 207900 |
| 2026-02-06 | 122.10 | $122.88 | 168904 |
| 2026-02-05 | 121.67 | $121.86 | 120600 |
| 2026-02-04 | 121.45 | $121.79 | 90400 |
| 2026-02-03 | 121.19 | $121.22 | 280723 |
| 2026-02-02 | 121.05 | $121.31 | 140829 |
| 2026-01-30 | 120.84 | $120.75 | 105905 |
| 2026-01-29 | 120.75 | $120.54 | 722747 |
| 2026-01-28 | 120.71 | $120.79 | 150007 |
| 2026-01-27 | 120.56 | $121.36 | 116600 |
| 2026-01-26 | 120.20 | $121.11 | 109414 |
| 2026-01-23 | 119.83 | $120.15 | 59800 |
| 2026-01-22 | 119.69 | $119.89 | 132326 |
| 2026-01-21 | 119.59 | $119.54 | 91631 |
| 2026-01-20 | 119.57 | $119.03 | 102522 |
| 2026-01-16 | 119.72 | $119.75 | 138805 |
| 2026-01-15 | 119.66 | $119.87 | 67900 |
| 2026-01-14 | 119.56 | $120.02 | 80800 |
| 2026-01-13 | 119.38 | $119.41 | 97300 |
| 2026-01-12 | 119.35 | $120.10 | 76004 |
| 2026-01-09 | 119.10 | $119.47 | 102712 |
| 2026-01-08 | 118.99 | $119.39 | 151600 |
| 2026-01-07 | 118.89 | $118.84 | 139600 |
| 2026-01-06 | 118.94 | $119.25 | 105844 |
| 2026-01-05 | 118.88 | $118.90 | 121843 |
| 2026-01-02 | 118.92 | $118.68 | 118622 |
| 2025-12-31 | 119.04 | $118.75 | 165700 |
| 2025-12-30 | 119.17 | $119.31 | 618546 |
| 2025-12-29 | 119.15 | $119.49 | 75300 |
| 2025-12-26 | 119.07 | $119.62 | 72140 |
| 2025-12-24 | 118.94 | $119.52 | 104179 |
| 2025-12-23 | 118.81 | $119.29 | 104234 |
| 2025-12-22 | 118.73 | $118.92 | 348634 |
| 2025-12-19 | 118.75 | $118.67 | 153100 |
| 2025-12-18 | 118.87 | $118.38 | 200100 |
| 2025-12-17 | 119.11 | $118.14 | 256311 |
| 2025-12-16 | 119.48 | $118.27 | 70930 |
| 2025-12-15 | 119.90 | $120.46 | 166416 |
| 2025-12-12 | 119.71 | $119.96 | 54900 |
| 2025-12-11 | 119.64 | $119.98 | 138416 |
| 2025-12-10 | 119.54 | $119.23 | 71732 |
| 2025-12-09 | 119.67 | $118.80 | 90000 |
| 2025-12-08 | 119.96 | $118.98 | 69733 |
| 2025-12-05 | 120.25 | $119.95 | 72300 |
| 2025-12-04 | 120.30 | $120.05 | 78447 |
| 2025-12-03 | 120.32 | $119.81 | 46517 |
| 2025-12-02 | 120.42 | $119.96 | 106500 |
| 2025-12-01 | 120.48 | $120.23 | 109000 |
| 2025-11-28 | 120.47 | $121.11 | 144500 |
| 2025-11-26 | 120.17 | $121.02 | 97618 |
| 2025-11-25 | 119.83 | $120.65 | 131500 |
| 2025-11-24 | 119.53 | $119.61 | 112100 |
| 2025-11-21 | 119.49 | $119.80 | 114100 |
| 2025-11-20 | 119.39 | $118.59 | 57232 |
| 2025-11-19 | 119.64 | $119.18 | 64000 |
| 2025-11-18 | 119.76 | $119.60 | 74231 |
| 2025-11-17 | 119.77 | $119.81 | 64400 |
| 2025-11-14 | 119.71 | $120.45 | 110147 |
| 2025-11-13 | 119.44 | $120.19 | 48742 |
| 2025-11-12 | 119.19 | $120.59 | 54100 |
| 2025-11-11 | 118.76 | $120.26 | 54007 |
| 2025-11-10 | 118.34 | $119.24 | 128836 |
| 2025-11-07 | 118.16 | $118.72 | 130200 |
| 2025-11-06 | 118.12 | $118.01 | 155900 |
| 2025-11-05 | 118.30 | $118.22 | 109202 |
| 2025-11-04 | 118.47 | $117.88 | 92334 |
| 2025-11-03 | 118.78 | $117.88 | 117428 |
| 2025-10-31 | 119.17 | $118.17 | 178700 |
| 2025-10-30 | 119.56 | $118.54 | 140836 |
| 2025-10-29 | 119.92 | $118.52 | 184215 |
| 2025-10-28 | 120.36 | $119.97 | 157713 |
| 2025-10-27 | 120.44 | $120.72 | 91002 |
| 2025-10-24 | 120.29 | $120.26 | 114200 |
| 2025-10-23 | 120.25 | $120.26 | 625511 |
| 2025-10-22 | 120.20 | $120.77 | 586800 |
| 2025-10-21 | 119.97 | $120.35 | 71942 |
| 2025-10-20 | 119.82 | $120.60 | 71209 |
| 2025-10-17 | 119.56 | $120.15 | 95642 |
| 2025-10-16 | 119.38 | $119.12 | 73529 |
| 2025-10-15 | 119.50 | $119.72 | 69200 |
| 2025-10-14 | 119.44 | $119.80 | 80900 |
| 2025-10-13 | 119.36 | $118.96 | 100100 |
| 2025-10-10 | 119.52 | $118.60 | 205606 |
| 2025-10-09 | 119.83 | $119.67 | 105004 |
| 2025-10-08 | 119.87 | $120.03 | 86100 |
| 2025-10-07 | 119.80 | $120.01 | 50300 |
| 2025-10-06 | 119.72 | $119.97 | 61900 |
| 2025-10-03 | 119.64 | $120.07 | 107400 |
| 2025-10-02 | 119.50 | $119.64 | 155020 |
| 2025-10-01 | 119.47 | $119.92 | 143309 |
| 2025-09-30 | 119.35 | $119.92 | 116849 |
| 2025-09-29 | 119.20 | $119.47 | 97047 |
| 2025-09-26 | 119.17 | $119.19 | 58600 |
| 2025-09-25 | 119.21 | $118.35 | 102545 |
| 2025-09-24 | 119.54 | $119.30 | 76800 |
| 2025-09-23 | 119.63 | $119.43 | 478200 |
| 2025-09-22 | 119.71 | $119.30 | 68600 |
| 2025-09-19 | 119.84 | $119.51 | 72700 |
| 2025-09-18 | 119.92 | $119.53 | 144013 |
| 2025-09-17 | 120.02 | $119.88 | 149909 |
| 2025-09-16 | 120.02 | $119.57 | 48438 |
| 2025-09-15 | 120.12 | $119.72 | 117200 |
| 2025-09-12 | 120.19 | $120.10 | 55431 |
| 2025-09-11 | 120.14 | $120.92 | 113000 |
| 2025-09-10 | 119.82 | $119.57 | 182613 |
| 2025-09-09 | 119.85 | $119.79 | 151300 |
| 2025-09-08 | 119.81 | $119.80 | 69201 |
| 2025-09-05 | 119.75 | $119.66 | 75841 |
| 2025-09-04 | 119.72 | $119.58 | 63300 |
| 2025-09-03 | 119.70 | $119.30 | 114620 |
| 2025-09-02 | 119.76 | $119.41 | 98800 |
| 2025-08-29 | 119.79 | $119.41 | 100613 |
| 2025-08-28 | 119.82 | $119.25 | 78200 |
| 2025-08-27 | 119.90 | $119.16 | 103833 |
| 2025-08-26 | 120.01 | $119.15 | 218036 |
| 2025-08-25 | 120.15 | $119.29 | 199512 |
| 2025-08-22 | 120.25 | $120.61 | 39900 |
| 2025-08-21 | 119.95 | $120.08 | 130100 |
| 2025-08-20 | 119.74 | $120.57 | 73705 |
| 2025-08-19 | 119.31 | $119.87 | 86749 |
| 2025-08-18 | 119.01 | $119.30 | 50810 |
| 2025-08-15 | 118.81 | $119.14 | 88549 |
| 2025-08-14 | 118.61 | $118.78 | 66417 |
| 2025-08-13 | 118.47 | $119.46 | 121409 |
| 2025-08-12 | 118.09 | $118.64 | 72100 |
| 2025-08-11 | 117.88 | $118.15 | 92014 |
| 2025-08-08 | 117.78 | $118.31 | 42000 |
| 2025-08-07 | 117.60 | $118.03 | 72908 |
| 2025-08-06 | 117.47 | $117.99 | 61800 |
| 2025-08-05 | 117.34 | $117.60 | 146300 |
| 2025-08-04 | 117.29 | $117.90 | 66911 |
| 2025-08-01 | 117.15 | $116.79 | 106600 |
| 2025-07-31 | 117.33 | $116.29 | 394119 |
| 2025-07-30 | 117.70 | $117.21 | 338041 |
| 2025-07-29 | 117.87 | $117.61 | 109000 |
| 2025-07-28 | 117.95 | $117.28 | 82326 |
| 2025-07-25 | 118.15 | $118.60 | 80226 |
| 2025-07-24 | 117.98 | $118.59 | 119438 |
| 2025-07-23 | 117.77 | $118.86 | 120900 |
| 2025-07-22 | 117.43 | $118.24 | 102300 |
| 2025-07-21 | 117.21 | $117.39 | 125708 |
| 2025-07-18 | 117.21 | $117.08 | 114540 |
| 2025-07-17 | 117.32 | $117.47 | 107800 |
| 2025-07-16 | 117.33 | $117.24 | 144500 |
| 2025-07-15 | 117.42 | $116.44 | 141536 |
| 2025-07-14 | 117.79 | $117.64 | 134700 |
| 2025-07-11 | 117.85 | $117.13 | 207000 |
| 2025-07-10 | 118.09 | $117.95 | 196600 |
| 2025-07-09 | 118.13 | $118.12 | 473800 |
| 2025-07-08 | 118.11 | $117.87 | 286144 |
| 2025-07-07 | 118.17 | $118.25 | 202747 |
| 2025-07-03 | 118.12 | $118.82 | 126610 |
| 2025-07-02 | 117.87 | $118.34 | 97723 |
| 2025-07-01 | 117.72 | $118.95 | 91100 |
| 2025-06-30 | 117.34 | $118.57 | 100900 |
| 2025-06-27 | 117.01 | $117.74 | 243200 |
| 2025-06-26 | 116.87 | $117.42 | 74310 |
| 2025-06-25 | 116.80 | $116.94 | 116913 |
| 2025-06-24 | 116.88 | $117.70 | 114400 |
| 2025-06-23 | 116.74 | $116.92 | 145700 |
| 2025-06-20 | 116.83 | $115.95 | 163200 |
| 2025-06-18 | 117.25 | $116.10 | 241724 |
| 2025-06-17 | 117.71 | $116.25 | 246426 |
| 2025-06-16 | 118.24 | $117.13 | 191300 |
| 2025-06-13 | 118.59 | $118.18 | 642948 |
| 2025-06-12 | 118.69 | $119.03 | 76921 |
| 2025-06-11 | 118.53 | $118.21 | 63300 |
| 2025-06-10 | 118.60 | $118.38 | 85000 |
| 2025-06-09 | 118.61 | $118.25 | 49628 |
| 2025-06-06 | 118.67 | $118.62 | 106829 |
| 2025-06-05 | 118.61 | $118.04 | 60100 |
| 2025-06-04 | 118.71 | $118.28 | 84500 |
| 2025-06-03 | 118.75 | $118.44 | 108400 |
| 2025-06-02 | 118.73 | $118.75 | 126200 |
| 2025-05-30 | 118.61 | $118.34 | 314913 |
| 2025-05-29 | 118.57 | $118.04 | 73239 |
| 2025-05-28 | 118.61 | $117.80 | 243000 |
| 2025-05-27 | 118.72 | $118.68 | 178900 |
| 2025-05-23 | 118.56 | $118.01 | 1.0M |
| 2025-05-22 | 118.57 | $117.78 | 84401 |
| 2025-05-21 | 118.64 | $118.06 | 176012 |
| 2025-05-20 | 118.61 | $119.02 | 106600 |
| 2025-05-19 | 118.26 | $119.09 | 80900 |
| 2025-05-16 | 117.80 | $118.33 | 243500 |
| 2025-05-15 | 117.45 | $117.59 | 285000 |
| 2025-05-14 | 117.26 | $115.84 | 94725 |
| 2025-05-13 | 117.57 | $116.14 | 116425 |
| 2025-05-12 | 117.83 | $117.30 | 167527 |
| 2025-05-09 | 117.76 | $117.01 | 51900 |
| 2025-05-08 | 117.76 | $116.86 | 59300 |
| 2025-05-07 | 117.78 | $117.76 | 249801 |
| 2025-05-06 | 117.50 | $117.80 | 130130 |
| 2025-05-05 | 117.13 | $118.07 | 64500 |
| 2025-05-02 | 116.58 | $117.73 | 130641 |
| 2025-05-01 | 116.00 | $116.15 | 151100 |
| 2025-04-30 | 115.77 | $116.93 | 468600 |
| 2025-04-29 | 115.25 | $116.29 | 215200 |
| 2025-04-28 | 114.80 | $115.68 | 334233 |
| 2025-04-25 | 114.44 | $114.72 | 64500 |
| 2025-04-24 | 114.31 | $115.36 | 87418 |
| 2025-04-23 | 113.94 | $115.18 | 448621 |
| 2025-04-22 | 113.55 | $115.14 | 98800 |
| 2025-04-21 | 113.08 | $113.25 | 127024 |
| 2025-04-17 | 113.12 | $114.35 | 184302 |
| 2025-04-16 | 112.83 | $114.01 | 180427 |
| 2025-04-15 | 112.60 | $114.72 | 166600 |
| 2025-04-14 | 112.10 | $114.83 | 137800 |
| 2025-04-11 | 111.47 | $113.57 | 122244 |
| 2025-04-10 | 111.12 | $111.73 | 479500 |
| 2025-04-09 | 111.30 | $112.08 | 336827 |
| 2025-04-08 | 111.43 | $107.61 | 762400 |
| 2025-04-07 | 113.03 | $107.95 | 1.1M |
| 2025-04-04 | 114.88 | $110.46 | 389800 |
| 2025-04-03 | 116.35 | $116.23 | 191935 |
| 2025-04-02 | 116.30 | $116.41 | 195227 |
| 2025-04-01 | 116.18 | $116.36 | 179614 |
| 2025-03-31 | 116.03 | $116.37 | 225400 |
| 2025-03-28 | 115.85 | $115.69 | 176300 |
| 2025-03-27 | 115.83 | $116.37 | 302048 |
| 2025-03-26 | 115.59 | $115.65 | 153236 |
| 2025-03-25 | 115.52 | $115.48 | 73800 |
| 2025-03-24 | 115.47 | $115.53 | 69800 |
| 2025-03-21 | 115.40 | $115.02 | 106344 |
| 2025-03-20 | 115.46 | $115.34 | 459400 |
| 2025-03-19 | 115.43 | $115.74 | 399100 |
| 2025-03-18 | 115.25 | $115.66 | 322348 |
| 2025-03-17 | 115.06 | $115.92 | 212529 |
| 2025-03-14 | 114.73 | $114.61 | 264532 |
| 2025-03-13 | 114.75 | $113.65 | 75335 |
| 2025-03-12 | 115.06 | $113.54 | 282827 |
| 2025-03-11 | 115.47 | $114.14 | 143507 |
| 2025-03-10 | 115.77 | $115.24 | 159332 |
| 2025-03-07 | 115.77 | $115.89 | 74330 |
| 2025-03-06 | 115.54 | $115.02 | 218900 |
| 2025-03-05 | 115.53 | $115.53 | 125005 |
| 2025-03-04 | 115.34 | $114.56 | 212438 |
| 2025-03-03 | 115.40 | $115.42 | 228700 |
| 2025-02-28 | 115.19 | $115.03 | 147925 |
| 2025-02-27 | 115.03 | $114.35 | 68700 |
| 2025-02-26 | 115.04 | $114.48 | 85737 |
| 2025-02-25 | 115.00 | $115.21 | 83543 |
| 2025-02-24 | 114.69 | $114.17 | 372100 |
| 2025-02-21 | 114.63 | $113.87 | 2.8M |
| 2025-02-20 | 114.64 | $114.19 | 677700 |
| 2025-02-19 | 114.52 | $113.99 | 2.2M |
| 2025-02-18 | 114.42 | $113.82 | 2.0M |
| 2025-02-14 | 114.34 | $113.57 | 90500 |
| 2025-02-13 | 114.30 | $114.34 | 89200 |
| 2025-02-12 | 113.98 | $113.38 | 69800 |
| 2025-02-11 | 113.88 | $113.52 | 88400 |
| 2025-02-10 | 113.69 | $113.39 | 89527 |
| 2025-02-07 | 113.48 | $112.92 | 124729 |
| 2025-02-06 | 113.36 | $113.35 | 109423 |
| 2025-02-05 | 113.05 | $113.49 | 52917 |
| 2025-02-04 | 112.62 | $112.74 | 178541 |
| 2025-02-03 | 112.30 | $112.65 | 179725 |
| 2025-01-31 | 111.94 | $112.11 | 182916 |
| 2025-01-30 | 111.65 | $112.82 | 83100 |
| 2025-01-29 | 111.07 | $111.62 | 61500 |
| 2025-01-28 | 110.72 | $111.56 | 110502 |
| 2025-01-27 | 110.32 | $112.03 | 178600 |
| 2025-01-24 | 109.67 | $110.76 | 117400 |
| 2025-01-23 | 109.29 | $110.60 | 78417 |
| 2025-01-22 | 108.88 | $110.05 | 173700 |
| 2025-01-21 | 108.57 | $110.50 | 197000 |
| 2025-01-17 | 108.05 | $109.42 | 132200 |
| 2025-01-16 | 107.77 | $109.25 | 142300 |
| 2025-01-15 | 107.51 | $108.71 | 90500 |
| 2025-01-14 | 107.38 | $108.14 | 65920 |
| 2025-01-13 | 107.42 | $107.69 | 146204 |
| 2025-01-10 | 107.65 | $107.24 | 128900 |
| 2025-01-08 | 108.08 | $108.76 | 90400 |
| 2025-01-07 | 108.15 | $108.60 | 127300 |
| 2025-01-06 | 108.32 | $108.67 | 81632 |
| 2025-01-03 | 108.52 | $109.32 | 68608 |
| 2025-01-02 | 108.58 | $108.93 | 99000 |
| 2024-12-31 | 108.81 | $109.20 | 154800 |
| 2024-12-30 | 109.02 | $109.08 | 87032 |
| 2024-12-27 | 109.35 | $110.00 | 66935 |
| 2024-12-26 | 109.48 | $110.29 | 119108 |
| 2024-12-24 | 109.56 | $110.20 | 90929 |
| 2024-12-23 | 109.72 | $109.48 | 157635 |
| 2024-12-20 | 110.17 | $109.30 | 249800 |
| 2024-12-19 | 110.80 | $108.82 | 386721 |
| 2024-12-18 | 111.74 | $108.60 | 334300 |
| 2024-12-17 | 112.96 | $110.75 | 225700 |
| 2024-12-16 | 113.78 | $112.71 | 101013 |
| 2024-12-13 | 114.16 | $113.22 | 73029 |
| 2024-12-12 | 114.46 | $113.55 | 92724 |
| 2024-12-11 | 114.72 | $113.67 | 69100 |
| 2024-12-10 | 115.00 | $113.99 | 206400 |
| 2024-12-09 | 115.22 | $114.74 | 51431 |
| 2024-12-06 | 115.25 | $114.93 | 59000 |
| 2024-12-05 | 115.22 | $115.28 | 122200 |
| 2024-12-04 | 115.06 | $115.07 | 68300 |
| 2024-12-03 | 114.92 | $115.24 | 59033 |
| 2024-12-02 | 114.68 | $115.13 | 825900 |
| 2024-11-29 | 114.42 | $115.42 | 45620 |
| 2024-11-27 | 114.01 | $115.11 | 79900 |
| 2024-11-26 | 113.60 | $114.63 | 59126 |
| 2024-11-25 | 113.26 | $114.35 | 49100 |
| 2024-11-22 | 112.92 | $113.95 | 75414 |
| 2024-11-21 | 112.65 | $113.36 | 224309 |
| 2024-11-20 | 112.51 | $112.70 | 74915 |
| 2024-11-19 | 112.55 | $112.28 | 174803 |
| 2024-11-18 | 112.74 | $112.62 | 233400 |
| 2024-11-15 | 112.86 | $111.89 | 121300 |
| 2024-11-14 | 113.26 | $112.54 | 72100 |
| 2024-11-13 | 113.53 | $113.56 | 88515 |
| 2024-11-12 | 113.55 | $113.59 | 63308 |
| 2024-11-11 | 113.55 | $114.38 | 61000 |
| 2024-11-08 | 113.32 | $114.70 | 74123 |
| 2024-11-07 | 112.93 | $114.60 | 107518 |
| 2024-11-06 | 112.49 | $113.72 | 157100 |
| 2024-11-05 | 112.25 | $113.26 | 158646 |
| 2024-11-04 | 112.11 | $112.19 | 84300 |
| 2024-11-01 | 112.29 | $112.01 | 100900 |
| 2024-10-31 | 112.58 | $111.84 | 104900 |
| 2024-10-30 | 113.00 | $112.50 | 157100 |
| 2024-10-29 | 113.30 | $112.78 | 79235 |
| 2024-10-28 | 113.59 | $113.29 | 91600 |
| 2024-10-25 | 113.78 | $112.93 | 52428 |
| 2024-10-24 | 114.14 | $113.59 | 55800 |
| 2024-10-23 | 114.36 | $113.59 | 95100 |
| 2024-10-22 | 114.63 | $114.06 | 79600 |
| 2024-10-21 | 114.80 | $114.39 | 146827 |
| 2024-10-18 | 114.91 | $115.32 | 106300 |
| 2024-10-17 | 114.74 | $114.96 | 60100 |
| 2024-10-16 | 114.64 | $115.13 | 56438 |
| 2024-10-15 | 114.45 | $114.63 | 66500 |
| 2024-10-14 | 114.39 | $115.05 | 55639 |
| 2024-10-11 | 114.17 | $114.51 | 64024 |
| 2024-10-10 | 114.07 | $113.87 | 248200 |
| 2024-10-09 | 114.14 | $114.04 | 44800 |
| 2024-10-08 | 114.18 | $113.67 | 202120 |
| 2024-10-07 | 114.34 | $113.65 | 131022 |
| 2024-10-04 | 114.53 | $114.16 | 67225 |
| 2024-10-03 | 114.59 | $113.68 | 47213 |
| 2024-10-02 | 114.81 | $114.55 | 61400 |
| 2024-10-01 | 114.79 | $114.65 | 134700 |
| 2024-09-30 | 114.73 | $114.53 | 529900 |
| 2024-09-27 | 114.67 | $114.72 | 176740 |
| 2024-09-26 | 114.53 | $114.97 | 92500 |
| 2024-09-25 | 114.26 | $114.02 | 110031 |
| 2024-09-24 | 114.23 | $114.61 | 105404 |
| 2024-09-23 | 113.99 | $114.24 | 179600 |
| 2024-09-20 | 113.80 | $113.72 | 113500 |
| 2024-09-19 | 113.72 | $113.51 | 146300 |
| 2024-09-18 | 113.68 | $113.07 | 118822 |
| 2024-09-17 | 113.75 | $113.69 | 114000 |
| 2024-09-16 | 113.64 | $114.31 | 133900 |
| 2024-09-13 | 113.28 | $113.60 | 216939 |
| 2024-09-12 | 113.06 | $113.01 | 73507 |
| 2024-09-11 | 112.97 | $112.04 | 126100 |
| 2024-09-10 | 113.15 | $111.58 | 89900 |
| 2024-09-09 | 113.49 | $112.55 | 120700 |
| 2024-09-06 | 113.59 | $111.67 | 164600 |
| 2024-09-05 | 113.96 | $112.92 | 158000 |
| 2024-09-04 | 114.00 | $113.34 | 384335 |
| 2024-09-03 | 113.89 | $113.20 | 327134 |
| 2024-08-30 | 113.76 | $113.47 | 199500 |
| 2024-08-29 | 113.50 | $113.18 | 183922 |
| 2024-08-28 | 113.24 | $112.95 | 195300 |
| 2024-08-27 | 112.97 | $113.23 | 78716 |
| 2024-08-26 | 112.53 | $112.86 | 156547 |
| 2024-08-23 | 112.07 | $112.57 | 149747 |
| 2024-08-22 | 111.59 | $111.84 | 90102 |
| 2024-08-21 | 111.21 | $112.02 | 123200 |
| 2024-08-20 | 110.66 | $111.48 | 149600 |
| 2024-08-19 | 110.14 | $111.39 | 127900 |
| 2024-08-16 | 109.53 | $110.56 | 136700 |
| 2024-08-15 | 109.02 | $109.92 | 107341 |
| 2024-08-14 | 108.60 | $109.59 | 186925 |
| 2024-08-13 | 108.18 | $108.76 | 249100 |
| 2024-08-12 | 107.92 | $108.07 | 195800 |
| 2024-08-09 | 107.82 | $108.21 | 166909 |
| 2024-08-08 | 107.64 | $107.84 | 86500 |
| 2024-08-07 | 107.54 | $106.87 | 77022 |
| 2024-08-06 | 107.72 | $106.30 | 293839 |
| 2024-08-05 | 108.11 | $106.26 | 351712 |
| 2024-08-02 | 108.59 | $108.37 | 191100 |
| 2024-08-01 | 108.49 | $108.50 | 221034 |
| 2024-07-31 | 108.31 | $108.63 | 174126 |
| 2024-07-30 | 108.05 | $108.05 | 110400 |
| 2024-07-29 | 107.89 | $107.86 | 83000 |
| 2024-07-26 | 107.75 | $107.87 | 144900 |
| 2024-07-25 | 107.57 | $106.87 | 166140 |
| 2024-07-24 | 107.64 | $106.85 | 142434 |
| 2024-07-23 | 107.73 | $106.98 | 83800 |
| 2024-07-22 | 107.78 | $107.50 | 124804 |
| 2024-07-19 | 107.66 | $107.07 | 95900 |
| 2024-07-18 | 107.63 | $107.63 | 107219 |
| 2024-07-17 | 107.41 | $108.23 | 112900 |
| 2024-07-16 | 106.93 | $107.84 | 99900 |
| 2024-07-15 | 106.46 | $106.99 | 89648 |
| 2024-07-12 | 106.14 | $107.22 | 337800 |
| 2024-07-11 | 105.67 | $106.47 | 112400 |
| 2024-07-10 | 105.33 | $105.97 | 303406 |
| 2024-07-09 | 105.07 | $105.16 | 145106 |
| 2024-07-08 | 105.01 | $105.19 | 271841 |
| 2024-07-05 | 104.91 | $105.27 | 279448 |
| 2024-07-03 | 104.78 | $105.03 | 112300 |
| 2024-07-02 | 104.68 | $104.91 | 291327 |
| 2024-07-01 | 104.60 | $104.50 | 225100 |
| 2024-06-28 | 104.63 | $104.64 | 242700 |
| 2024-06-27 | 104.63 | $104.64 | 222825 |
| 2024-06-26 | 104.62 | $104.54 | 195400 |
| 2024-06-25 | 104.64 | $104.95 | 123800 |
| 2024-06-24 | 104.53 | $105.43 | 127842 |
| 2024-06-21 | 104.25 | $104.55 | 206700 |
| 2024-06-20 | 104.19 | $104.76 | 154903 |
| 2024-06-18 | 104.05 | $104.44 | 145300 |
| 2024-06-17 | 103.98 | $104.05 | 280700 |
| 2024-06-14 | 104.02 | $103.54 | 250618 |
| 2024-06-13 | 104.24 | $103.48 | 220400 |
| 2024-06-12 | 104.53 | $103.77 | 85149 |
| 2024-06-11 | 104.79 | $103.81 | 87132 |
| 2024-06-10 | 105.09 | $105.24 | 90900 |
| 2024-06-07 | 105.00 | $105.01 | 87520 |
| 2024-06-06 | 104.96 | $105.25 | 111200 |
| 2024-06-05 | 104.83 | $105.16 | 67700 |
| 2024-06-04 | 104.70 | $104.94 | 338700 |
| 2024-06-03 | 104.60 | $104.74 | 233300 |
| 2024-05-31 | 104.55 | $104.43 | 180500 |
| 2024-05-30 | 104.58 | $103.41 | 74845 |
| 2024-05-29 | 104.93 | $103.11 | 169600 |
| 2024-05-28 | 105.46 | $104.12 | 80000 |
| 2024-05-24 | 105.77 | $104.81 | 144000 |
| 2024-05-23 | 105.91 | $104.64 | 152305 |
| 2024-05-22 | 106.13 | $105.62 | 91639 |
| 2024-05-21 | 106.07 | $105.71 | 45200 |
| 2024-05-20 | 105.96 | $105.97 | 75140 |
| 2024-05-17 | 105.72 | $106.20 | 121700 |
| 2024-05-16 | 105.34 | $105.74 | 96938 |
| 2024-05-15 | 105.01 | $105.48 | 132800 |
| 2024-05-14 | 104.68 | $105.08 | 120312 |
| 2024-05-13 | 104.39 | $105.03 | 221100 |
| 2024-05-10 | 104.05 | $104.95 | 52528 |
| 2024-05-09 | 103.64 | $104.48 | 163300 |
| 2024-05-08 | 103.30 | $103.86 | 164137 |
| 2024-05-07 | 103.07 | $104.08 | 184531 |
| 2024-05-06 | 102.73 | $103.68 | 197530 |
| 2024-05-03 | 102.43 | $103.34 | 218300 |
| 2024-05-02 | 102.19 | $102.91 | 129014 |
| 2024-05-01 | 102.03 | $102.14 | 74100 |
| 2024-04-30 | 102.08 | $102.20 | 191000 |
| 2024-04-29 | 102.14 | $103.04 | 85945 |
| 2024-04-26 | 101.95 | $102.47 | 271200 |
| 2024-04-25 | 101.91 | $102.71 | 115400 |
| 2024-04-24 | 101.79 | $102.82 | 115400 |
| 2024-04-23 | 101.62 | $102.89 | 362800 |
| 2024-04-22 | 101.41 | $102.57 | 245538 |
| 2024-04-19 | 101.27 | $101.95 | 170400 |
| 2024-04-18 | 101.30 | $101.34 | 208126 |
| 2024-04-17 | 101.56 | $101.10 | 318100 |
| 2024-04-16 | 101.97 | $100.94 | 338213 |
| 2024-04-15 | 102.53 | $101.52 | 99300 |
| 2024-04-12 | 103.04 | $101.83 | 136400 |
| 2024-04-11 | 103.57 | $103.00 | 178805 |
| 2024-04-10 | 103.85 | $103.09 | 105911 |
| 2024-04-09 | 104.17 | $104.12 | 86700 |
| 2024-04-08 | 104.23 | $103.93 | 258849 |
| 2024-04-05 | 104.37 | $103.74 | 103200 |
| 2024-04-04 | 104.60 | $103.78 | 118433 |
| 2024-04-03 | 104.86 | $104.31 | 68748 |
| 2024-04-02 | 105.00 | $104.48 | 194029 |
| 2024-04-01 | 105.12 | $104.85 | 120100 |
| 2024-03-28 | 105.14 | $105.27 | 107217 |
| 2024-03-27 | 105.03 | $105.34 | 160933 |
| 2024-03-26 | 104.85 | $104.46 | 98530 |
| 2024-03-25 | 104.92 | $104.45 | 127800 |
| 2024-03-22 | 104.99 | $104.74 | 143500 |
| 2024-03-21 | 104.97 | $105.02 | 164100 |
| 2024-03-20 | 104.86 | $104.97 | 630323 |
| 2024-03-19 | 104.73 | $104.67 | 142200 |
| 2024-03-18 | 104.65 | $104.32 | 64628 |
| 2024-03-15 | 104.66 | $104.29 | 96829 |
| 2024-03-14 | 104.67 | $104.33 | 153500 |
| 2024-03-13 | 104.65 | $104.61 | 218500 |
| 2024-03-12 | 104.54 | $104.83 | 82400 |
| 2024-03-11 | 104.32 | $104.58 | 127439 |
| 2024-03-08 | 104.12 | $104.43 | 135125 |
| 2024-03-07 | 103.92 | $104.29 | 136900 |
| 2024-03-06 | 103.70 | $103.83 | 142600 |
| 2024-03-05 | 103.58 | $103.07 | 71400 |
| 2024-03-04 | 103.66 | $103.45 | 178007 |
| 2024-03-01 | 103.63 | $103.55 | 115800 |
| 2024-02-29 | 103.55 | $103.04 | 101500 |
| 2024-02-28 | 103.60 | $103.31 | 93606 |
| 2024-02-27 | 103.58 | $103.64 | 71600 |
| 2024-02-26 | 103.43 | $103.52 | 185846 |
| 2024-02-23 | 103.27 | $104.02 | 139500 |
| 2024-02-22 | 102.92 | $103.75 | 127600 |
| 2024-02-21 | 102.56 | $103.02 | 192820 |
| 2024-02-20 | 102.35 | $102.87 | 109041 |
| 2024-02-16 | 102.14 | $102.46 | 98100 |
| 2024-02-15 | 102.00 | $102.41 | 552735 |
| 2024-02-14 | 101.85 | $101.70 | 396330 |
| 2024-02-13 | 101.88 | $101.25 | 1.5M |
| 2024-02-12 | 102.06 | $101.85 | 222110 |
| 2024-02-09 | 102.09 | $101.70 | 316606 |
| 2024-02-08 | 102.16 | $101.74 | 99000 |
| 2024-02-07 | 102.22 | $102.26 | 86800 |
| 2024-02-06 | 102.13 | $102.20 | 68229 |
| 2024-02-05 | 102.03 | $101.52 | 103200 |
| 2024-02-02 | 102.12 | $102.06 | 112433 |
| 2024-02-01 | 102.04 | $102.49 | 119600 |
| 2024-01-31 | 101.81 | $101.46 | 124631 |
| 2024-01-30 | 101.84 | $102.06 | 103216 |
| 2024-01-29 | 101.68 | $101.99 | 113200 |
| 2024-01-26 | 101.49 | $101.62 | 139523 |
| 2024-01-25 | 101.38 | $101.61 | 158400 |
| 2024-01-24 | 101.24 | $101.34 | 287000 |
| 2024-01-23 | 101.14 | $101.26 | 248639 |
| 2024-01-22 | 101.05 | $101.04 | 69800 |
| 2024-01-19 | 100.99 | $101.05 | 219800 |
| 2024-01-18 | 100.91 | $100.68 | 100000 |
| 2024-01-17 | 100.93 | $100.35 | 125546 |
| 2024-01-16 | 101.05 | $100.79 | 379200 |
| 2024-01-12 | 101.04 | $101.52 | 153700 |
| 2024-01-11 | 100.80 | $100.85 | 165300 |
| 2024-01-10 | 100.70 | $100.83 | 150600 |
| 2024-01-09 | 100.58 | $100.52 | 83000 |
| 2024-01-08 | 100.53 | $100.84 | 146000 |
| 2024-01-05 | 100.36 | $100.35 | 50800 |
| 2024-01-04 | 100.29 | $100.31 | 111900 |
| 2024-01-03 | 100.22 | $100.31 | 350712 |
| 2024-01-02 | 100.12 | $100.48 | 307300 |
| 2023-12-29 | 99.95 | $100.35 | 232100 |
| 2023-12-28 | 99.76 | $100.07 | 105629 |
| 2023-12-27 | 99.62 | $99.74 | 285529 |
| 2023-12-26 | 99.55 | $99.27 | 107441 |
| 2023-12-22 | 99.61 | $99.07 | 119109 |
| 2023-12-21 | 99.73 | $98.53 | 308700 |
| 2023-12-20 | 100.05 | $97.56 | 194500 |
| 2023-12-19 | 100.73 | $100.37 | 104700 |
| 2023-12-18 | 100.65 | $100.24 | 185500 |
| 2023-12-15 | 100.58 | $99.70 | 189700 |
| 2023-12-14 | 100.65 | $100.59 | 83200 |
| 2023-12-13 | 100.44 | $101.11 | 297300 |
| 2023-12-12 | 99.99 | $100.03 | 144400 |
| 2023-12-11 | 99.78 | $99.74 | 138600 |
| 2023-12-08 | 99.59 | $99.05 | 157900 |
| 2023-12-07 | 99.57 | $99.17 | 259700 |
| 2023-12-06 | 99.48 | $99.02 | 119900 |
| 2023-12-05 | 99.41 | $98.90 | 65800 |
| 2023-12-04 | 99.35 | $99.14 | 126600 |
| 2023-12-01 | 99.17 | $99.25 | 139523 |
| 2023-11-30 | 98.91 | $98.77 | 321500 |
| 2023-11-29 | 98.72 | $98.14 | 120600 |
| 2023-11-28 | 98.68 | $98.34 | 130524 |
| 2023-11-27 | 98.54 | $98.18 | 66600 |
| 2023-11-24 | 98.41 | $98.45 | 53303 |
| 2023-11-22 | 98.15 | $98.26 | 291300 |
| 2023-11-21 | 97.87 | $97.88 | 106707 |
| 2023-11-20 | 97.64 | $97.84 | 173621 |
| 2023-11-17 | 97.35 | $97.41 | 133400 |
| 2023-11-16 | 97.13 | $97.18 | 163400 |
| 2023-11-15 | 96.92 | $97.25 | 317000 |
| 2023-11-14 | 96.62 | $97.43 | 143546 |
| 2023-11-13 | 96.20 | $96.37 | 77300 |
| 2023-11-10 | 96.01 | $96.14 | 154516 |
| 2023-11-09 | 95.85 | $95.69 | 144700 |
| 2023-11-08 | 95.79 | $96.12 | 101105 |
| 2023-11-07 | 95.57 | $96.38 | 232000 |
| 2023-11-06 | 95.23 | $96.61 | 188124 |
| 2023-11-03 | 94.73 | $96.58 | 285132 |
| 2023-11-02 | 94.13 | $95.75 | 157900 |
| 2023-11-01 | 93.67 | $94.55 | 538139 |
| 2023-10-31 | 93.51 | $94.00 | 456205 |
| 2023-10-30 | 93.49 | $93.85 | 397300 |
| 2023-10-27 | 93.52 | $93.00 | 567444 |
| 2023-10-26 | 93.85 | $93.55 | 254744 |
| 2023-10-25 | 94.08 | $94.06 | 160126 |
| 2023-10-24 | 94.22 | $94.27 | 130900 |
| 2023-10-23 | 94.33 | $93.46 | 193224 |
| 2023-10-20 | 94.73 | $93.82 | 228206 |
| 2023-10-19 | 95.11 | $94.44 | 376448 |
| 2023-10-18 | 95.38 | $95.25 | 149002 |
| 2023-10-17 | 95.46 | $96.06 | 351200 |
| 2023-10-16 | 95.31 | $96.17 | 308400 |
| 2023-10-13 | 95.10 | $95.62 | 358935 |
| 2023-10-12 | 95.03 | $95.43 | 174844 |
| 2023-10-11 | 95.00 | $96.13 | 155037 |
| 2023-10-10 | 94.76 | $96.05 | 320630 |
| 2023-10-09 | 94.51 | $95.47 | 159818 |
| 2023-10-06 | 94.39 | $95.07 | 138100 |
| 2023-10-05 | 94.40 | $94.41 | 172400 |
| 2023-10-04 | 94.63 | $94.17 | 187730 |
| 2023-10-03 | 95.00 | $93.90 | 292300 |
| 2023-10-02 | 95.56 | $94.60 | 424704 |
| 2023-09-29 | 96.03 | $95.42 | 112803 |
| 2023-09-28 | 96.35 | $95.80 | 153200 |
| 2023-09-27 | 96.63 | $95.69 | 643732 |
| 2023-09-26 | 97.01 | $95.96 | 164100 |
| 2023-09-25 | 97.39 | $96.92 | 153212 |
| 2023-09-22 | 97.55 | $97.05 | 243100 |
| 2023-09-21 | 97.71 | $96.84 | 281601 |
| 2023-09-20 | 97.96 | $97.94 | 449800 |
| 2023-09-19 | 97.93 | $98.02 | 1.2M |
| 2023-09-18 | 97.85 | $97.99 | 72600 |
| 2023-09-15 | 97.77 | $98.03 | 108900 |
| 2023-09-14 | 97.65 | $98.46 | 197500 |
| 2023-09-13 | 97.38 | $97.67 | 96622 |
| 2023-09-12 | 97.29 | $97.53 | 140120 |
| 2023-09-11 | 97.24 | $97.84 | 85331 |
| 2023-09-08 | 97.07 | $97.32 | 53600 |
| 2023-09-07 | 97.04 | $97.25 | 106000 |
| 2023-09-06 | 97.03 | $96.83 | 108802 |
| 2023-09-05 | 97.15 | $96.91 | 206245 |
| 2023-09-01 | 97.28 | $97.65 | 104600 |
| 2023-08-31 | 97.21 | $97.53 | 203700 |
| 2023-08-30 | 97.16 | $98.04 | 245100 |
| 2023-08-29 | 96.94 | $98.12 | 154200 |
| 2023-08-28 | 96.66 | $97.49 | 624300 |
| 2023-08-25 | 96.53 | $96.99 | 144748 |
| 2023-08-24 | 96.54 | $96.62 | 220846 |
| 2023-08-23 | 96.68 | $97.21 | 128700 |
| 2023-08-22 | 96.67 | $96.44 | 104400 |
| 2023-08-21 | 96.92 | $96.64 | 97900 |
| 2023-08-18 | 97.16 | $96.65 | 118600 |
| 2023-08-17 | 97.47 | $96.67 | 179436 |
| 2023-08-16 | 97.84 | $97.19 | 178300 |
| 2023-08-15 | 98.14 | $97.54 | 284100 |
| 2023-08-14 | 98.39 | $98.28 | 184300 |
| 2023-08-11 | 98.47 | $98.43 | 113025 |
| 2023-08-10 | 98.52 | $98.34 | 152227 |
| 2023-08-09 | 98.61 | $98.50 | 70638 |
| 2023-08-08 | 98.66 | $98.17 | 142800 |
| 2023-08-07 | 98.84 | $98.49 | 77011 |
| 2023-08-04 | 98.95 | $97.78 | 71443 |
| 2023-08-03 | 99.30 | $98.03 | 111500 |
| 2023-08-02 | 99.65 | $98.35 | 74524 |
| 2023-08-01 | 99.96 | $99.04 | 336500 |
| 2023-07-31 | 100.12 | $99.60 | 118200 |
| 2023-07-28 | 100.12 | $99.99 | 104330 |
| 2023-07-27 | 99.98 | $99.36 | 77700 |
| 2023-07-26 | 100.01 | $100.13 | 115000 |
| 2023-07-25 | 99.77 | $100.04 | 61344 |
| 2023-07-24 | 99.51 | $99.97 | 107518 |
| 2023-07-21 | 99.20 | $99.72 | 445200 |
| 2023-07-20 | 98.89 | $99.39 | 178318 |
| 2023-07-19 | 98.60 | $99.01 | 432800 |
| 2023-07-18 | 98.37 | $98.71 | 559329 |
| 2023-07-17 | 98.18 | $98.62 | 109200 |
| 2023-07-14 | 97.97 | $98.67 | 253500 |
| 2023-07-13 | 97.70 | $98.47 | 92200 |
| 2023-07-12 | 97.43 | $98.15 | 142000 |
| 2023-07-11 | 97.20 | $97.48 | 149647 |
| 2023-07-10 | 97.14 | $96.84 | 122000 |
| 2023-07-07 | 97.27 | $96.67 | 201500 |
| 2023-07-06 | 97.48 | $96.94 | 183145 |
| 2023-07-05 | 97.65 | $97.77 | 337624 |
| 2023-07-03 | 97.60 | $98.19 | 61543 |
| 2023-06-30 | 97.41 | $98.06 | 496434 |
| 2023-06-29 | 97.21 | $97.34 | 374600 |
| 2023-06-28 | 97.21 | $97.25 | 272909 |
| 2023-06-27 | 97.23 | $97.53 | 538930 |
| 2023-06-26 | 97.18 | $97.00 | 255621 |
| 2023-06-23 | 97.28 | $96.88 | 133820 |
| 2023-06-22 | 97.45 | $97.75 | 95300 |
| 2023-06-21 | 97.38 | $97.69 | 198800 |
| 2023-06-20 | 97.32 | $97.40 | 53611 |
| 2023-06-16 | 97.33 | $98.31 | 145500 |
| 2023-06-15 | 97.07 | $98.43 | 249800 |
| 2023-06-14 | 96.73 | $97.43 | 200100 |
| 2023-06-13 | 96.63 | $97.50 | 152102 |
| 2023-06-12 | 96.49 | $97.05 | 191700 |
| 2023-06-09 | 96.48 | $96.98 | 247103 |
| 2023-06-08 | 96.51 | $97.05 | 410121 |
| 2023-06-07 | 96.52 | $96.17 | 178600 |
| 2023-06-06 | 96.84 | $97.51 | 151816 |
| 2023-06-05 | 96.81 | $97.61 | 335811 |
| 2023-06-02 | 96.75 | $97.66 | 351233 |
| 2023-06-01 | 96.68 | $96.84 | 63200 |
| 2023-05-31 | 96.86 | $96.36 | 93300 |
| 2023-05-30 | 97.26 | $96.52 | 99000 |
| 2023-05-26 | 97.70 | $97.08 | 109423 |
| 2023-05-25 | 98.06 | $96.86 | 107200 |
| 2023-05-24 | 98.59 | $97.41 | 142100 |
| 2023-05-23 | 99.05 | $98.09 | 582500 |
| 2023-05-22 | 99.41 | $99.20 | 150131 |
| 2023-05-19 | 99.48 | $99.20 | 662600 |
| 2023-05-18 | 99.58 | $99.01 | 2.5M |
| 2023-05-17 | 99.74 | $99.17 | 1.4M |
| 2023-05-16 | 99.89 | $99.04 | 2.4M |
| 2023-05-15 | 100.10 | $99.87 | 249800 |
| 2023-05-12 | 100.09 | $99.59 | 64700 |
| 2023-05-11 | 100.16 | $99.75 | 77700 |
| 2023-05-10 | 100.17 | $100.07 | 90846 |
| 2023-05-09 | 100.08 | $100.01 | 70510 |
| 2023-05-08 | 99.98 | $100.02 | 542314 |
| 2023-05-05 | 99.83 | $100.00 | 144540 |
| 2023-05-04 | 99.65 | $99.07 | 182400 |
| 2023-05-03 | 99.71 | $99.05 | 266000 |
| 2023-05-02 | 99.78 | $99.13 | 76532 |
| 2023-05-01 | 99.82 | $99.67 | 169341 |
| 2023-04-28 | 99.68 | $99.63 | 281600 |
| 2023-04-27 | 99.51 | $99.25 | 168816 |
| 2023-04-26 | 99.41 | $98.13 | 106900 |
| 2023-04-25 | 99.62 | $98.72 | 109503 |
| 2023-04-24 | 99.68 | $99.13 | 282800 |
| 2023-04-21 | 99.60 | $98.94 | 50721 |
| 2023-04-20 | 99.54 | $98.67 | 68300 |
| 2023-04-19 | 99.53 | $98.66 | 75200 |
| 2023-04-18 | 99.50 | $98.97 | 48900 |
| 2023-04-17 | 99.34 | $98.98 | 103000 |
| 2023-04-14 | 99.12 | $98.49 | 164700 |
| 2023-04-13 | 98.98 | $99.13 | 95244 |
| 2023-04-12 | 98.58 | $98.32 | 81615 |
| 2023-04-11 | 98.33 | $98.21 | 146004 |
| 2023-04-10 | 98.04 | $98.05 | 98719 |
| 2023-04-06 | 97.71 | $98.14 | 119301 |
| 2023-04-05 | 97.27 | $97.84 | 166211 |
| 2023-04-04 | 96.80 | $97.41 | 106427 |
| 2023-04-03 | 96.34 | $97.30 | 122300 |
| 2023-03-31 | 95.81 | $96.75 | 89219 |
| 2023-03-30 | 95.33 | $96.17 | 73000 |
| 2023-03-29 | 94.92 | $95.78 | 158535 |
| 2023-03-28 | 94.53 | $95.34 | 200300 |
| 2023-03-27 | 94.20 | $95.11 | 173710 |
| 2023-03-24 | 93.86 | $94.83 | 150408 |
| 2023-03-23 | 93.54 | $94.02 | 294900 |
| 2023-03-22 | 93.41 | $93.66 | 117339 |
| 2023-03-21 | 93.37 | $94.27 | 88607 |
| 2023-03-20 | 93.14 | $94.28 | 200737 |
| 2023-03-17 | 92.85 | $93.37 | 95900 |
| 2023-03-16 | 92.81 | $93.79 | 343900 |
| 2023-03-15 | 92.64 | $93.00 | 188917 |
| 2023-03-14 | 92.68 | $93.32 | 101333 |
| 2023-03-13 | 92.66 | $92.70 | 320600 |
| 2023-03-10 | 92.83 | $92.42 | 157424 |
| 2023-03-09 | 93.15 | $92.98 | 140705 |
| 2023-03-08 | 93.38 | $93.73 | 201904 |
| 2023-03-07 | 93.42 | $93.55 | 200202 |
| 2023-03-06 | 93.55 | $94.51 | 146700 |
| 2023-03-03 | 93.42 | $94.43 | 232900 |
| 2023-03-02 | 93.29 | $93.69 | 83300 |
| 2023-03-01 | 93.39 | $93.10 | 128400 |
| 2023-02-28 | 93.72 | $92.99 | 106300 |
| 2023-02-27 | 94.16 | $93.76 | 189643 |
| 2023-02-24 | 94.47 | $93.64 | 119113 |
| 2023-02-23 | 94.89 | $94.49 | 82337 |
| 2023-02-22 | 95.15 | $94.62 | 162037 |
| 2023-02-21 | 95.43 | $95.07 | 143538 |
| 2023-02-17 | 95.63 | $95.86 | 224926 |
| 2023-02-16 | 95.64 | $95.34 | 133700 |
| 2023-02-15 | 95.81 | $95.82 | 272700 |
| 2023-02-14 | 95.88 | $95.87 | 185614 |
| 2023-02-13 | 95.94 | $96.47 | 158623 |
| 2023-02-10 | 95.84 | $95.93 | 54016 |
| 2023-02-09 | 95.89 | $95.27 | 207100 |
| 2023-02-08 | 96.16 | $95.59 | 712631 |
| 2023-02-07 | 96.39 | $96.02 | 253600 |
| 2023-02-06 | 96.53 | $95.67 | 229600 |
| 2023-02-03 | 96.82 | $96.01 | 388627 |
| 2023-02-02 | 97.06 | $96.85 | 342714 |
| 2023-02-01 | 97.09 | $97.38 | 359434 |
| 2023-01-31 | 96.95 | $96.91 | 370800 |
| 2023-01-30 | 96.92 | $96.44 | 327100 |
| 2023-01-27 | 97.03 | $96.80 | 183300 |
| 2023-01-26 | 97.05 | $97.48 | 213200 |
| 2023-01-25 | 96.85 | $97.26 | 160700 |
| 2023-01-24 | 96.67 | $96.86 | 167128 |
| 2023-01-23 | 96.58 | $96.77 | 165400 |
| 2023-01-20 | 96.49 | $96.54 | 214400 |
| 2023-01-19 | 96.45 | $95.92 | 343200 |
| 2023-01-18 | 96.60 | $96.04 | 190406 |
| 2023-01-17 | 96.74 | $97.21 | 296811 |
| 2023-01-13 | 96.53 | $97.34 | 779300 |
| 2023-01-12 | 96.24 | $96.94 | 296300 |
| 2023-01-11 | 96.00 | $96.75 | 860200 |
| 2023-01-10 | 95.78 | $96.53 | 234528 |
| 2023-01-09 | 95.57 | $96.45 | 77705 |
| 2023-01-06 | 95.35 | $96.90 | 101100 |
| 2023-01-05 | 94.94 | $95.19 | 213143 |
| 2023-01-04 | 94.99 | $95.96 | 207400 |
| 2023-01-03 | 94.82 | $95.45 | 137100 |
| 2022-12-30 | 94.77 | $95.02 | 154205 |
| 2022-12-29 | 94.86 | $95.64 | 108200 |
| 2022-12-28 | 94.78 | $94.64 | 320000 |
| 2022-12-27 | 95.02 | $95.51 | 114446 |
| 2022-12-23 | 95.03 | $95.17 | 143845 |
| 2022-12-22 | 95.17 | $94.92 | 339502 |
| 2022-12-21 | 95.42 | $95.30 | 215900 |
| 2022-12-20 | 95.61 | $94.58 | 260921 |
| 2022-12-19 | 96.08 | $94.26 | 173300 |
| 2022-12-16 | 96.76 | $94.69 | 140900 |
| 2022-12-15 | 97.44 | $95.26 | 785438 |
| 2022-12-14 | 98.08 | $97.02 | 217212 |
| 2022-12-13 | 98.29 | $96.92 | 165216 |
| 2022-12-12 | 98.56 | $97.98 | 147000 |
| 2022-12-09 | 98.54 | $97.16 | 79000 |
| 2022-12-08 | 98.75 | $97.97 | 88343 |
| 2022-12-07 | 98.73 | $97.32 | 222100 |
| 2022-12-06 | 98.89 | $97.08 | 115247 |
| 2022-12-05 | 99.13 | $97.77 | 172800 |
| 2022-12-02 | 99.18 | $98.82 | 178633 |
| 2022-12-01 | 98.87 | $98.79 | 190000 |
| 2022-11-30 | 98.47 | $98.79 | 92544 |
| 2022-11-29 | 97.96 | $96.91 | 193600 |
| 2022-11-28 | 97.89 | $96.91 | 243900 |
| 2022-11-25 | 97.78 | $97.84 | 40023 |
| 2022-11-23 | 97.32 | $97.34 | 142127 |
| 2022-11-22 | 96.89 | $97.02 | 127000 |
| 2022-11-21 | 96.43 | $95.96 | 119745 |
| 2022-11-18 | 96.19 | $95.92 | 95030 |
| 2022-11-17 | 95.87 | $95.25 | 212543 |
| 2022-11-16 | 95.67 | $95.21 | 82115 |
| 2022-11-15 | 95.41 | $95.61 | 85000 |
| 2022-11-14 | 94.95 | $95.09 | 112900 |
| 2022-11-11 | 94.52 | $95.40 | 237801 |
| 2022-11-10 | 93.87 | $95.58 | 295600 |
| 2022-11-09 | 93.01 | $92.54 | 219129 |
| 2022-11-08 | 92.91 | $93.46 | 345026 |
| 2022-11-07 | 92.48 | $92.42 | 129130 |
| 2022-11-04 | 92.27 | $92.28 | 159300 |
| 2022-11-03 | 92.05 | $91.00 | 211000 |
| 2022-11-02 | 92.18 | $91.49 | 93802 |
| 2022-11-01 | 92.16 | $92.58 | 192407 |
| 2022-10-31 | 91.79 | $92.73 | 127318 |
| 2022-10-28 | 91.28 | $93.23 | 141622 |
| 2022-10-27 | 90.49 | $91.57 | 100800 |
| 2022-10-26 | 90.05 | $91.72 | 105031 |
| 2022-10-25 | 89.48 | $91.36 | 81200 |
| 2022-10-24 | 88.90 | $90.29 | 76300 |
| 2022-10-21 | 88.54 | $89.82 | 321000 |
| 2022-10-20 | 88.26 | $88.76 | 241921 |
| 2022-10-19 | 88.28 | $89.03 | 77220 |
| 2022-10-18 | 88.24 | $89.76 | 155825 |
| 2022-10-17 | 87.98 | $89.35 | 139213 |
| 2022-10-14 | 87.82 | $87.85 | 375400 |
| 2022-10-13 | 88.12 | $89.16 | 390500 |
| 2022-10-12 | 88.10 | $88.00 | 134500 |
| 2022-10-11 | 88.47 | $88.46 | 164417 |
| 2022-10-10 | 88.81 | $88.66 | 111800 |
| 2022-10-07 | 89.18 | $88.82 | 251800 |
| 2022-10-06 | 89.61 | $90.29 | 283614 |
| 2022-10-05 | 89.69 | $91.71 | 207226 |
| 2022-10-04 | 89.36 | $92.14 | 307600 |
| 2022-10-03 | 88.86 | $90.16 | 136937 |
| 2022-09-30 | 88.91 | $88.56 | 231100 |
| 2022-09-29 | 89.51 | $89.57 | 198900 |
| 2022-09-28 | 89.96 | $90.70 | 295620 |
| 2022-09-27 | 90.19 | $89.30 | 813506 |
| 2022-09-26 | 90.94 | $89.73 | 168200 |
| 2022-09-23 | 91.75 | $90.73 | 138918 |
| 2022-09-22 | 92.44 | $91.84 | 115516 |
| 2022-09-21 | 92.97 | $92.13 | 132915 |
| 2022-09-20 | 93.53 | $93.10 | 96313 |
| 2022-09-19 | 93.93 | $94.05 | 131600 |
| 2022-09-16 | 94.14 | $93.78 | 261200 |
| 2022-09-15 | 94.49 | $93.95 | 115215 |
| 2022-09-14 | 94.88 | $94.69 | 313249 |
| 2022-09-13 | 95.13 | $94.72 | 128702 |
| 2022-09-12 | 95.44 | $97.33 | 538333 |
| 2022-09-09 | 95.01 | $96.65 | 81517 |
| 2022-09-08 | 94.71 | $95.60 | 200100 |
| 2022-09-07 | 94.69 | $95.24 | 64047 |
| 2022-09-06 | 94.80 | $93.86 | 204300 |
| 2022-09-02 | 95.39 | $94.23 | 160400 |
| 2022-09-01 | 96.01 | $95.24 | 147600 |
| 2022-08-31 | 96.45 | $94.82 | 170300 |
| 2022-08-30 | 97.13 | $95.31 | 73519 |
| 2022-08-29 | 97.81 | $96.02 | 90637 |
| 2022-08-26 | 98.41 | $96.25 | 223609 |
| 2022-08-25 | 99.07 | $98.33 | 62000 |
| 2022-08-24 | 99.20 | $97.65 | 71000 |
| 2022-08-23 | 99.57 | $97.67 | 74600 |
| 2022-08-22 | 99.99 | $98.32 | 82916 |
| 2022-08-19 | 100.28 | $99.39 | 114100 |
| 2022-08-18 | 100.28 | $99.84 | 92409 |
| 2022-08-17 | 100.11 | $99.88 | 144900 |
| 2022-08-16 | 99.87 | $100.05 | 247300 |
| 2022-08-15 | 99.50 | $99.77 | 439400 |
| 2022-08-12 | 99.12 | $99.50 | 131225 |
| 2022-08-11 | 98.72 | $98.60 | 102600 |
| 2022-08-10 | 98.50 | $98.87 | 154431 |
| 2022-08-09 | 98.13 | $97.86 | 73132 |
| 2022-08-08 | 97.99 | $97.82 | 173237 |
| 2022-08-05 | 97.80 | $97.52 | 100200 |
| 2022-08-04 | 97.66 | $97.42 | 418245 |
| 2022-08-03 | 97.50 | $97.38 | 171206 |
| 2022-08-02 | 97.31 | $97.01 | 189008 |
| 2022-08-01 | 97.17 | $97.57 | 563500 |
| 2022-07-29 | 96.82 | $97.67 | 102300 |
| 2022-07-28 | 96.35 | $97.32 | 107215 |
| 2022-07-27 | 95.87 | $96.30 | 197700 |
| 2022-07-26 | 95.61 | $95.37 | 134944 |
| 2022-07-25 | 95.57 | $95.67 | 120841 |
| 2022-07-22 | 95.43 | $95.61 | 181600 |
| 2022-07-21 | 95.28 | $95.71 | 175911 |
| 2022-07-20 | 95.06 | $94.99 | 306500 |
| 2022-07-19 | 95.01 | $95.37 | 63015 |
| 2022-07-18 | 94.84 | $94.24 | 88000 |
| 2022-07-15 | 94.98 | $94.88 | 215400 |
| 2022-07-14 | 94.95 | $94.01 | 110200 |
| 2022-07-13 | 95.19 | $94.56 | 121400 |
| 2022-07-12 | 95.31 | $94.88 | 384301 |
| 2022-07-11 | 95.35 | $95.19 | 184126 |
| 2022-07-08 | 95.30 | $95.69 | 588712 |
| 2022-07-07 | 95.08 | $95.91 | 418915 |
| 2022-07-06 | 94.74 | $95.46 | 589430 |
| 2022-07-05 | 94.47 | $95.09 | 537926 |
| 2022-07-01 | 94.26 | $95.77 | 187500 |
| 2022-06-30 | 93.81 | $94.50 | 167000 |
| 2022-06-29 | 93.66 | $94.90 | 238800 |
| 2022-06-28 | 93.37 | $94.62 | 676400 |
| 2022-06-27 | 93.13 | $95.56 | 216100 |
| 2022-06-24 | 92.55 | $95.62 | 465502 |
| 2022-06-23 | 91.84 | $93.92 | 555600 |
| 2022-06-22 | 91.56 | $92.66 | 182400 |
| 2022-06-21 | 91.64 | $92.48 | 148820 |
| 2022-06-17 | 91.84 | $90.98 | 649028 |
| 2022-06-16 | 92.59 | $91.04 | 296142 |
| 2022-06-15 | 93.52 | $92.27 | 199147 |
| 2022-06-14 | 94.29 | $91.56 | 318437 |
| 2022-06-13 | 95.49 | $92.28 | 331600 |
| 2022-06-10 | 96.73 | $94.37 | 328040 |
| 2022-06-09 | 97.60 | $95.25 | 547708 |
| 2022-06-08 | 98.38 | $97.66 | 185222 |
| 2022-06-07 | 98.58 | $98.86 | 122221 |
| 2022-06-06 | 98.44 | $98.53 | 151900 |
| 2022-06-03 | 98.38 | $98.59 | 188900 |
| 2022-06-02 | 98.29 | $99.37 | 195032 |
| 2022-06-01 | 97.94 | $98.48 | 200500 |
| 2022-05-31 | 97.80 | $99.29 | 388700 |
| 2022-05-27 | 97.38 | $99.95 | 914300 |
| 2022-05-26 | 96.67 | $98.76 | 153400 |
| 2022-05-25 | 96.21 | $97.92 | 152846 |
| 2022-05-24 | 95.93 | $97.94 | 229800 |
| 2022-05-23 | 95.62 | $97.54 | 249100 |
| 2022-05-20 | 95.39 | $96.37 | 348100 |
| 2022-05-19 | 95.52 | $95.94 | 335700 |
| 2022-05-18 | 95.85 | $95.88 | 226442 |
| 2022-05-17 | 96.30 | $98.40 | 147038 |
| 2022-05-16 | 96.09 | $97.48 | 311031 |
| 2022-05-13 | 96.16 | $97.61 | 204200 |
| 2022-05-12 | 96.25 | $96.30 | 282200 |
| 2022-05-11 | 96.81 | $96.26 | 408100 |
| 2022-05-10 | 97.55 | $96.92 | 182837 |
| 2022-05-09 | 98.27 | $96.98 | 187608 |
| 2022-05-06 | 99.17 | $98.52 | 172100 |
| 2022-05-05 | 99.80 | $99.21 | 181500 |
| 2022-05-04 | 100.39 | $101.40 | 152525 |
| 2022-05-03 | 100.43 | $99.89 | 199108 |
| 2022-05-02 | 100.98 | $99.65 | 168600 |
| 2022-04-29 | 101.75 | $100.11 | 107400 |
| 2022-04-28 | 102.56 | $102.43 | 184817 |
| 2022-04-27 | 102.82 | $101.46 | 211708 |
| 2022-04-26 | 103.47 | $101.14 | 297100 |
| 2022-04-25 | 104.36 | $102.78 | 223718 |
| 2022-04-22 | 104.93 | $102.65 | 98233 |
| 2022-04-21 | 105.66 | $104.29 | 106138 |
| 2022-04-20 | 106.03 | $105.43 | 132846 |
| 2022-04-19 | 106.11 | $105.00 | 152120 |
| 2022-04-18 | 106.33 | $104.61 | 118700 |
| 2022-04-14 | 106.71 | $105.56 | 207431 |
| 2022-04-13 | 106.86 | $106.07 | 248612 |
| 2022-04-12 | 106.85 | $105.33 | 157200 |
| 2022-04-11 | 107.05 | $105.92 | 222700 |
| 2022-04-08 | 107.10 | $107.00 | 650400 |
| 2022-04-07 | 106.78 | $106.70 | 112400 |
| 2022-04-06 | 106.46 | $106.22 | 220942 |
| 2022-04-05 | 106.21 | $105.74 | 345425 |
| 2022-04-04 | 106.03 | $106.20 | 186500 |
| 2022-04-01 | 105.64 | $105.70 | 155500 |
| 2022-03-31 | 105.30 | $104.82 | 83725 |
| 2022-03-30 | 105.15 | $105.57 | 266000 |
| 2022-03-29 | 104.70 | $105.62 | 194500 |
| 2022-03-28 | 104.13 | $104.42 | 156100 |
| 2022-03-25 | 103.79 | $104.07 | 2.6M |
| 2022-03-24 | 103.48 | $103.92 | 1.6M |
| 2022-03-23 | 103.14 | $102.90 | 2.4M |
| 2022-03-22 | 103.03 | $103.80 | 1.0M |
| 2022-03-21 | 102.61 | $103.71 | 236531 |
| 2022-03-18 | 102.12 | $104.12 | 75347 |
| 2022-03-17 | 101.38 | $103.43 | 171100 |
| 2022-03-16 | 100.71 | $102.52 | 130922 |
| 2022-03-15 | 100.18 | $100.80 | 262641 |
| 2022-03-14 | 100.09 | $99.73 | 216400 |
| 2022-03-11 | 100.34 | $99.93 | 137900 |
| 2022-03-10 | 100.58 | $100.64 | 190200 |
| 2022-03-09 | 100.66 | $100.89 | 431900 |
| 2022-03-08 | 100.69 | $99.35 | 204336 |
| 2022-03-07 | 101.23 | $100.72 | 603300 |
| 2022-03-04 | 101.45 | $102.38 | 129044 |
| 2022-03-03 | 101.21 | $102.17 | 425400 |
| 2022-03-02 | 100.99 | $102.17 | 486400 |
| 2022-03-01 | 100.74 | $101.09 | 506543 |
| 2022-02-28 | 100.78 | $101.27 | 263347 |
| 2022-02-25 | 100.79 | $102.13 | 258846 |
| 2022-02-24 | 100.55 | $99.73 | 337413 |
| 2022-02-23 | 101.02 | $99.86 | 337120 |
| 2022-02-22 | 101.58 | $100.88 | 225700 |
| 2022-02-18 | 101.95 | $101.51 | 561200 |
| 2022-02-17 | 102.21 | $101.89 | 144045 |
| 2022-02-16 | 102.42 | $102.73 | 298803 |
| 2022-02-15 | 102.42 | $102.78 | 233300 |
| 2022-02-14 | 102.42 | $101.80 | 266700 |
| 2022-02-11 | 102.73 | $102.28 | 227849 |
| 2022-02-10 | 102.96 | $102.98 | 241347 |
| 2022-02-09 | 103.04 | $104.48 | 83809 |
| 2022-02-08 | 102.66 | $103.58 | 226038 |
| 2022-02-07 | 102.51 | $103.24 | 160100 |
| 2022-02-04 | 102.43 | $103.24 | 176200 |
| 2022-02-03 | 102.36 | $103.44 | 154224 |
| 2022-02-02 | 102.22 | $104.28 | 262900 |
| 2022-02-01 | 101.81 | $103.60 | 322400 |
| 2022-01-31 | 101.54 | $103.33 | 160000 |
| 2022-01-28 | 101.32 | $102.09 | 137122 |
| 2022-01-27 | 101.48 | $100.75 | 174400 |
| 2022-01-26 | 102.12 | $100.75 | 234247 |
| 2022-01-25 | 102.94 | $101.83 | 260507 |
| 2022-01-24 | 103.60 | $102.73 | 258400 |
| 2022-01-21 | 104.15 | $103.09 | 120800 |
| 2022-01-20 | 104.72 | $103.84 | 252700 |
| 2022-01-19 | 105.18 | $104.54 | 155300 |
| 2022-01-18 | 105.54 | $104.48 | 244800 |
| 2022-01-14 | 106.00 | $105.19 | 303649 |
| 2022-01-13 | 106.34 | $105.76 | 119821 |
| 2022-01-12 | 106.58 | $106.53 | 173000 |
| 2022-01-11 | 106.62 | $106.19 | 294900 |
| 2022-01-10 | 106.79 | $105.61 | 246900 |
| 2022-01-07 | 107.17 | $106.05 | 294527 |
| 2022-01-06 | 107.50 | $106.23 | 117600 |
| 2022-01-05 | 107.83 | $106.58 | 153102 |
| 2022-01-04 | 108.12 | $107.59 | 163000 |
| 2022-01-03 | 108.14 | $107.85 | 207943 |
| 2021-12-31 | 108.07 | $108.28 | 68031 |
| 2021-12-30 | 107.84 | $108.20 | 87900 |
| 2021-12-29 | 107.57 | $108.23 | 166200 |
| 2021-12-28 | 107.22 | $108.11 | 98048 |
| 2021-12-27 | 106.83 | $107.67 | 249400 |
| 2021-12-23 | 106.48 | $106.92 | 166118 |
| 2021-12-22 | 106.29 | $106.73 | 442809 |
| 2021-12-21 | 106.12 | $106.10 | 146517 |
| 2021-12-20 | 106.11 | $105.66 | 333800 |
| 2021-12-17 | 106.23 | $106.05 | 242944 |
| 2021-12-16 | 106.26 | $107.25 | 127100 |
| 2021-12-15 | 105.90 | $106.55 | 255000 |
| 2021-12-14 | 105.70 | $105.44 | 142900 |
| 2021-12-13 | 105.79 | $106.03 | 114110 |
| 2021-12-10 | 105.73 | $106.85 | 97500 |
| 2021-12-09 | 105.38 | $106.26 | 122117 |
| 2021-12-08 | 105.16 | $106.53 | 2.5M |
| 2021-12-07 | 104.81 | $106.20 | 177000 |
| 2021-12-06 | 104.49 | $105.14 | 115900 |
| 2021-12-03 | 104.44 | $104.42 | 163100 |
| 2021-12-02 | 104.63 | $104.44 | 313603 |
| 2021-12-01 | 104.86 | $103.23 | 123239 |
| 2021-11-30 | 105.53 | $103.68 | 116239 |
| 2021-11-29 | 106.20 | $105.37 | 113743 |
| 2021-11-26 | 106.50 | $104.78 | 87700 |
| 2021-11-24 | 107.04 | $106.31 | 100720 |
| 2021-11-23 | 107.21 | $106.55 | 127832 |
| 2021-11-22 | 107.33 | $106.43 | 140809 |
| 2021-11-19 | 107.51 | $106.84 | 124400 |
| 2021-11-18 | 107.59 | $107.11 | 679300 |
| 2021-11-17 | 107.58 | $107.31 | 590414 |
| 2021-11-16 | 107.50 | $107.36 | 332400 |
| 2021-11-15 | 107.38 | $107.35 | 74500 |
| 2021-11-12 | 107.22 | $107.33 | 59431 |
| 2021-11-11 | 107.02 | $106.71 | 176700 |
| 2021-11-10 | 106.95 | $106.58 | 263700 |
| 2021-11-09 | 106.91 | $106.63 | 125134 |
| 2021-11-08 | 106.82 | $106.52 | 89700 |
| 2021-11-05 | 106.74 | $106.41 | 136100 |
| 2021-11-04 | 106.67 | $106.78 | 164716 |
| 2021-11-03 | 106.45 | $106.69 | 146900 |
| 2021-11-02 | 106.19 | $106.09 | 113238 |
| 2021-11-01 | 106.06 | $106.00 | 204500 |
| 2021-10-29 | 105.93 | $105.73 | 118900 |
| 2021-10-28 | 105.84 | $105.86 | 112129 |
| 2021-10-27 | 105.67 | $105.25 | 84000 |
| 2021-10-26 | 105.66 | $105.98 | 89300 |
| 2021-10-25 | 105.40 | $105.98 | 48328 |
| 2021-10-22 | 105.08 | $106.08 | 173600 |
| 2021-10-21 | 104.65 | $105.59 | 321937 |
| 2021-10-20 | 104.29 | $105.62 | 74649 |
| 2021-10-19 | 103.83 | $105.14 | 360600 |
| 2021-10-18 | 103.42 | $104.46 | 64600 |
| 2021-10-15 | 103.15 | $104.64 | 97946 |
| 2021-10-14 | 102.77 | $104.36 | 206000 |
| 2021-10-13 | 102.41 | $103.50 | 71812 |
| 2021-10-12 | 102.26 | $102.76 | 69700 |
| 2021-10-11 | 102.32 | $102.78 | 49240 |
| 2021-10-08 | 102.41 | $103.26 | 126400 |
| 2021-10-07 | 102.38 | $103.54 | 65300 |
| 2021-10-06 | 102.28 | $102.84 | 210941 |
| 2021-10-05 | 102.40 | $102.66 | 115800 |
| 2021-10-04 | 102.62 | $102.29 | 113400 |
| 2021-10-01 | 103.02 | $102.85 | 67306 |
| 2021-09-30 | 103.36 | $102.73 | 90700 |
| 2021-09-29 | 103.82 | $103.32 | 63922 |
| 2021-09-28 | 104.21 | $102.86 | 152632 |
| 2021-09-27 | 104.85 | $104.43 | 110600 |
| 2021-09-24 | 105.14 | $105.21 | 80200 |
| 2021-09-23 | 105.26 | $105.44 | 124915 |
| 2021-09-22 | 105.34 | $105.02 | 126800 |
| 2021-09-21 | 105.57 | $104.86 | 267847 |
| 2021-09-20 | 105.91 | $104.48 | 119300 |
| 2021-09-17 | 106.45 | $105.54 | 72100 |
| 2021-09-16 | 106.77 | $106.16 | 69017 |
| 2021-09-15 | 106.96 | $106.51 | 274325 |
| 2021-09-14 | 107.08 | $106.29 | 90200 |
| 2021-09-13 | 107.28 | $106.56 | 204300 |
| 2021-09-10 | 107.45 | $106.61 | 125000 |
| 2021-09-09 | 107.62 | $107.09 | 166249 |
| 2021-09-08 | 107.67 | $107.52 | 91424 |
| 2021-09-07 | 107.58 | $107.42 | 115827 |
| 2021-09-03 | 107.49 | $108.01 | 128400 |
| 2021-09-02 | 107.19 | $107.68 | 710412 |
| 2021-09-01 | 106.92 | $107.34 | 170635 |
| 2021-08-31 | 106.68 | $106.75 | 79249 |
| 2021-08-30 | 106.57 | $106.64 | 109618 |
| 2021-08-27 | 106.46 | $106.37 | 66800 |
| 2021-08-26 | 106.41 | $105.78 | 67742 |
| 2021-08-25 | 106.53 | $106.29 | 159702 |
| 2021-08-24 | 106.50 | $106.40 | 242141 |
| 2021-08-23 | 106.42 | $106.55 | 48100 |
| 2021-08-20 | 106.27 | $106.26 | 81000 |
| 2021-08-19 | 106.17 | $105.76 | 222500 |
| 2021-08-18 | 106.19 | $105.63 | 237100 |
| 2021-08-17 | 106.26 | $106.39 | 214500 |
| 2021-08-16 | 106.08 | $106.47 | 77600 |
| 2021-08-13 | 105.83 | $106.16 | 162511 |
| 2021-08-12 | 105.62 | $105.56 | 42900 |
| 2021-08-11 | 105.54 | $105.56 | 143833 |
| 2021-08-10 | 105.44 | $105.19 | 75105 |
| 2021-08-09 | 105.42 | $105.11 | 79200 |
| 2021-08-06 | 105.42 | $105.08 | 218600 |
| 2021-08-05 | 105.42 | $105.46 | 89300 |
| 2021-08-04 | 105.29 | $105.22 | 116100 |
| 2021-08-03 | 105.20 | $105.54 | 73719 |
| 2021-08-02 | 104.98 | $104.91 | 71800 |
| 2021-07-30 | 104.91 | $104.79 | 54000 |
| 2021-07-29 | 104.85 | $104.88 | 77602 |
| 2021-07-28 | 104.74 | $104.75 | 183900 |
| 2021-07-27 | 104.64 | $104.57 | 85100 |
| 2021-07-26 | 104.57 | $104.61 | 175010 |
| 2021-07-23 | 104.47 | $104.80 | 50208 |
| 2021-07-22 | 104.28 | $104.11 | 66500 |
| 2021-07-21 | 104.26 | $104.12 | 84140 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.50
2026-07-17
Close Price
$121.72
Vol: 127010
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.67
Average
52.10
Maximum
75.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.50 | $121.72 | 127010 |
| 2026-07-16 | 53.93 | $122.00 | 80040 |
| 2026-07-15 | 49.31 | $121.01 | 48400 |
| 2026-07-14 | 53.03 | $121.74 | 53731 |
| 2026-07-13 | 55.66 | $122.22 | 106045 |
| 2026-07-10 | 56.66 | $122.40 | 56000 |
| 2026-07-09 | 54.91 | $121.99 | 75204 |
| 2026-07-08 | 55.53 | $122.11 | 127400 |
| 2026-07-07 | 58.48 | $122.67 | 70700 |
| 2026-07-06 | 56.52 | $122.17 | 74300 |
| 2026-07-02 | 56.09 | $122.06 | 120826 |
| 2026-07-01 | 49.88 | $120.62 | 49300 |
| 2026-06-30 | 47.99 | $120.23 | 327034 |
| 2026-06-29 | 49.03 | $120.46 | 101000 |
| 2026-06-26 | 35.35 | $118.09 | 324000 |
| 2026-06-25 | 41.15 | $119.40 | 186200 |
| 2026-06-24 | 42.00 | $119.57 | 51441 |
| 2026-06-23 | 39.12 | $119.16 | 202100 |
| 2026-06-22 | 39.53 | $119.25 | 81937 |
| 2026-06-18 | 39.70 | $119.29 | 213000 |
| 2026-06-17 | 40.65 | $119.51 | 57400 |
| 2026-06-16 | 48.08 | $121.02 | 102427 |
| 2026-06-15 | 50.71 | $121.47 | 96925 |
| 2026-06-12 | 55.16 | $122.17 | 115340 |
| 2026-06-11 | 52.86 | $121.76 | 54800 |
| 2026-06-10 | 48.03 | $120.98 | 50900 |
| 2026-06-09 | 48.27 | $121.02 | 75647 |
| 2026-06-08 | 45.82 | $120.64 | 172526 |
| 2026-06-05 | 46.15 | $120.70 | 89048 |
| 2026-06-04 | 54.27 | $122.02 | 38049 |
| 2026-06-03 | 51.37 | $121.55 | 120900 |
| 2026-06-02 | 56.90 | $122.31 | 70500 |
| 2026-06-01 | 56.20 | $122.19 | 372700 |
| 2026-05-29 | 55.15 | $122.01 | 88428 |
| 2026-05-28 | 55.85 | $122.11 | 100700 |
| 2026-05-27 | 55.69 | $122.08 | 58619 |
| 2026-05-26 | 55.89 | $122.11 | 47100 |
| 2026-05-22 | 57.67 | $122.39 | 66708 |
| 2026-05-21 | 56.25 | $122.09 | 33425 |
| 2026-05-20 | 56.92 | $122.20 | 65400 |
| 2026-05-19 | 56.51 | $122.11 | 58827 |
| 2026-05-18 | 56.13 | $122.02 | 67805 |
| 2026-05-15 | 49.54 | $120.63 | 72941 |
| 2026-05-14 | 54.09 | $121.45 | 93900 |
| 2026-05-13 | 50.51 | $120.77 | 57100 |
| 2026-05-12 | 49.68 | $120.62 | 77600 |
| 2026-05-11 | 49.52 | $120.59 | 96300 |
| 2026-05-08 | 51.65 | $121.00 | 134000 |
| 2026-05-07 | 50.52 | $120.77 | 62700 |
| 2026-05-06 | 52.29 | $121.12 | 132227 |
| 2026-05-05 | 50.69 | $120.78 | 71600 |
| 2026-05-04 | 48.58 | $120.34 | 76300 |
| 2026-05-01 | 51.23 | $120.90 | 45500 |
| 2026-04-30 | 51.81 | $121.02 | 126443 |
| 2026-04-29 | 46.79 | $119.96 | 136810 |
| 2026-04-28 | 47.68 | $120.16 | 94429 |
| 2026-04-27 | 45.61 | $119.74 | 67325 |
| 2026-04-24 | 47.35 | $120.15 | 52148 |
| 2026-04-23 | 48.59 | $120.44 | 45900 |
| 2026-04-22 | 49.61 | $120.68 | 49000 |
| 2026-04-21 | 49.90 | $120.75 | 55446 |
| 2026-04-20 | 55.51 | $122.02 | 54000 |
| 2026-04-17 | 56.70 | $122.27 | 215300 |
| 2026-04-16 | 53.72 | $121.48 | 48500 |
| 2026-04-15 | 51.76 | $120.99 | 111200 |
| 2026-04-14 | 51.40 | $120.90 | 48619 |
| 2026-04-13 | 50.07 | $120.56 | 83100 |
| 2026-04-10 | 47.74 | $119.98 | 273900 |
| 2026-04-09 | 53.17 | $121.32 | 116739 |
| 2026-04-08 | 54.54 | $121.63 | 67600 |
| 2026-04-07 | 47.10 | $119.84 | 81600 |
| 2026-04-06 | 48.79 | $120.24 | 73346 |
| 2026-04-02 | 47.26 | $119.90 | 58600 |
| 2026-04-01 | 45.53 | $119.52 | 272217 |
| 2026-03-31 | 45.48 | $119.51 | 411100 |
| 2026-03-30 | 37.66 | $117.90 | 119504 |
| 2026-03-27 | 33.90 | $117.23 | 71649 |
| 2026-03-26 | 36.93 | $118.19 | 98100 |
| 2026-03-25 | 39.29 | $118.87 | 108238 |
| 2026-03-24 | 34.99 | $118.13 | 100300 |
| 2026-03-23 | 36.73 | $118.65 | 165204 |
| 2026-03-20 | 33.60 | $118.13 | 211700 |
| 2026-03-19 | 37.72 | $119.34 | 256100 |
| 2026-03-18 | 38.65 | $119.59 | 147331 |
| 2026-03-17 | 47.02 | $121.49 | 77215 |
| 2026-03-16 | 47.13 | $121.51 | 111100 |
| 2026-03-13 | 41.85 | $120.63 | 80600 |
| 2026-03-12 | 42.35 | $120.74 | 99745 |
| 2026-03-11 | 45.46 | $121.40 | 105000 |
| 2026-03-10 | 47.94 | $121.89 | 241620 |
| 2026-03-09 | 51.54 | $122.55 | 179400 |
| 2026-03-06 | 49.92 | $122.25 | 199500 |
| 2026-03-05 | 49.81 | $122.23 | 245329 |
| 2026-03-04 | 56.94 | $123.47 | 308739 |
| 2026-03-03 | 55.22 | $123.12 | 226600 |
| 2026-03-02 | 62.47 | $124.19 | 282500 |
| 2026-02-27 | 70.79 | $125.20 | 106400 |
| 2026-02-26 | 66.27 | $124.13 | 90200 |
| 2026-02-25 | 65.75 | $124.02 | 91000 |
| 2026-02-24 | 65.10 | $123.88 | 80702 |
| 2026-02-23 | 63.60 | $123.56 | 105566 |
| 2026-02-20 | 64.01 | $123.61 | 108000 |
| 2026-02-19 | 62.12 | $123.20 | 67841 |
| 2026-02-18 | 62.42 | $123.24 | 524278 |
| 2026-02-17 | 63.68 | $123.41 | 82100 |
| 2026-02-13 | 66.92 | $123.84 | 144125 |
| 2026-02-12 | 63.56 | $123.02 | 108503 |
| 2026-02-11 | 69.89 | $123.79 | 502116 |
| 2026-02-10 | 68.17 | $123.35 | 206536 |
| 2026-02-09 | 66.99 | $123.06 | 207900 |
| 2026-02-06 | 66.25 | $122.88 | 168904 |
| 2026-02-05 | 61.63 | $121.86 | 120600 |
| 2026-02-04 | 61.29 | $121.79 | 90400 |
| 2026-02-03 | 58.39 | $121.22 | 280723 |
| 2026-02-02 | 59.05 | $121.31 | 140829 |
| 2026-01-30 | 56.11 | $120.75 | 105905 |
| 2026-01-29 | 54.95 | $120.54 | 722747 |
| 2026-01-28 | 56.64 | $120.79 | 150007 |
| 2026-01-27 | 60.67 | $121.36 | 116600 |
| 2026-01-26 | 59.46 | $121.11 | 109414 |
| 2026-01-23 | 54.38 | $120.15 | 59800 |
| 2026-01-22 | 52.86 | $119.89 | 132326 |
| 2026-01-21 | 50.76 | $119.54 | 91631 |
| 2026-01-20 | 47.52 | $119.03 | 102522 |
| 2026-01-16 | 52.11 | $119.75 | 138805 |
| 2026-01-15 | 52.92 | $119.87 | 67900 |
| 2026-01-14 | 53.92 | $120.02 | 80800 |
| 2026-01-13 | 50.31 | $119.41 | 97300 |
| 2026-01-12 | 54.93 | $120.10 | 76004 |
| 2026-01-09 | 51.03 | $119.47 | 102712 |
| 2026-01-08 | 50.51 | $119.39 | 151600 |
| 2026-01-07 | 46.84 | $118.84 | 139600 |
| 2026-01-06 | 49.44 | $119.25 | 105844 |
| 2026-01-05 | 47.06 | $118.90 | 121843 |
| 2026-01-02 | 45.53 | $118.68 | 118622 |
| 2025-12-31 | 45.93 | $118.75 | 165700 |
| 2025-12-30 | 49.23 | $119.31 | 618546 |
| 2025-12-29 | 50.33 | $119.49 | 75300 |
| 2025-12-26 | 51.12 | $119.62 | 72140 |
| 2025-12-24 | 50.55 | $119.52 | 104179 |
| 2025-12-23 | 49.27 | $119.29 | 104234 |
| 2025-12-22 | 47.18 | $118.92 | 348634 |
| 2025-12-19 | 45.75 | $118.67 | 153100 |
| 2025-12-18 | 44.08 | $118.38 | 200100 |
| 2025-12-17 | 42.69 | $118.14 | 256311 |
| 2025-12-16 | 43.24 | $118.27 | 70930 |
| 2025-12-15 | 54.55 | $120.46 | 166416 |
| 2025-12-12 | 51.82 | $119.96 | 54900 |
| 2025-12-11 | 51.93 | $119.98 | 138416 |
| 2025-12-10 | 47.66 | $119.23 | 71732 |
| 2025-12-09 | 45.00 | $118.80 | 90000 |
| 2025-12-08 | 45.93 | $118.98 | 69733 |
| 2025-12-05 | 51.36 | $119.95 | 72300 |
| 2025-12-04 | 51.96 | $120.05 | 78447 |
| 2025-12-03 | 50.64 | $119.81 | 46517 |
| 2025-12-02 | 51.48 | $119.96 | 106500 |
| 2025-12-01 | 52.98 | $120.23 | 109000 |
| 2025-11-28 | 58.23 | $121.11 | 144500 |
| 2025-11-26 | 57.83 | $121.02 | 97618 |
| 2025-11-25 | 56.16 | $120.65 | 131500 |
| 2025-11-24 | 50.99 | $119.61 | 112100 |
| 2025-11-21 | 52.06 | $119.80 | 114100 |
| 2025-11-20 | 45.12 | $118.59 | 57232 |
| 2025-11-19 | 48.36 | $119.18 | 64000 |
| 2025-11-18 | 50.83 | $119.60 | 74231 |
| 2025-11-17 | 52.10 | $119.81 | 64400 |
| 2025-11-14 | 56.14 | $120.45 | 110147 |
| 2025-11-13 | 54.78 | $120.19 | 48742 |
| 2025-11-12 | 57.37 | $120.59 | 54100 |
| 2025-11-11 | 55.73 | $120.26 | 54007 |
| 2025-11-10 | 50.10 | $119.24 | 128836 |
| 2025-11-07 | 46.83 | $118.72 | 130200 |
| 2025-11-06 | 41.88 | $118.01 | 155900 |
| 2025-11-05 | 43.00 | $118.22 | 109202 |
| 2025-11-04 | 40.55 | $117.88 | 92334 |
| 2025-11-03 | 40.55 | $117.88 | 117428 |
| 2025-10-31 | 41.94 | $118.17 | 178700 |
| 2025-10-30 | 43.76 | $118.54 | 140836 |
| 2025-10-29 | 43.63 | $118.52 | 184215 |
| 2025-10-28 | 51.56 | $119.97 | 157713 |
| 2025-10-27 | 56.61 | $120.72 | 91002 |
| 2025-10-24 | 53.99 | $120.26 | 114200 |
| 2025-10-23 | 53.99 | $120.26 | 625511 |
| 2025-10-22 | 57.47 | $120.77 | 586800 |
| 2025-10-21 | 55.21 | $120.35 | 71942 |
| 2025-10-20 | 56.92 | $120.60 | 71209 |
| 2025-10-17 | 54.51 | $120.15 | 95642 |
| 2025-10-16 | 48.20 | $119.12 | 73529 |
| 2025-10-15 | 52.21 | $119.72 | 69200 |
| 2025-10-14 | 52.76 | $119.80 | 80900 |
| 2025-10-13 | 47.16 | $118.96 | 100100 |
| 2025-10-10 | 44.47 | $118.60 | 205606 |
| 2025-10-09 | 51.91 | $119.67 | 105004 |
| 2025-10-08 | 54.85 | $120.03 | 86100 |
| 2025-10-07 | 54.71 | $120.01 | 50300 |
| 2025-10-06 | 54.45 | $119.97 | 61900 |
| 2025-10-03 | 55.20 | $120.07 | 107400 |
| 2025-10-02 | 52.54 | $119.64 | 155020 |
| 2025-10-01 | 54.55 | $119.92 | 143309 |
| 2025-09-30 | 54.55 | $119.92 | 116849 |
| 2025-09-29 | 51.88 | $119.47 | 97047 |
| 2025-09-26 | 50.14 | $119.19 | 58600 |
| 2025-09-25 | 44.45 | $118.35 | 102545 |
| 2025-09-24 | 50.67 | $119.30 | 76800 |
| 2025-09-23 | 51.61 | $119.43 | 478200 |
| 2025-09-22 | 50.74 | $119.30 | 68600 |
| 2025-09-19 | 52.17 | $119.51 | 72700 |
| 2025-09-18 | 52.31 | $119.53 | 144013 |
| 2025-09-17 | 54.64 | $119.88 | 149909 |
| 2025-09-16 | 52.87 | $119.57 | 48438 |
| 2025-09-15 | 53.83 | $119.72 | 117200 |
| 2025-09-12 | 56.30 | $120.10 | 55431 |
| 2025-09-11 | 62.15 | $120.92 | 113000 |
| 2025-09-10 | 54.81 | $119.57 | 182613 |
| 2025-09-09 | 56.51 | $119.79 | 151300 |
| 2025-09-08 | 56.58 | $119.80 | 69201 |
| 2025-09-05 | 55.80 | $119.66 | 75841 |
| 2025-09-04 | 55.36 | $119.58 | 63300 |
| 2025-09-03 | 53.83 | $119.30 | 114620 |
| 2025-09-02 | 54.53 | $119.41 | 98800 |
| 2025-08-29 | 54.53 | $119.41 | 100613 |
| 2025-08-28 | 53.74 | $119.25 | 78200 |
| 2025-08-27 | 53.31 | $119.16 | 103833 |
| 2025-08-26 | 53.27 | $119.15 | 218036 |
| 2025-08-25 | 53.97 | $119.29 | 199512 |
| 2025-08-22 | 61.23 | $120.61 | 39900 |
| 2025-08-21 | 59.14 | $120.08 | 130100 |
| 2025-08-20 | 62.08 | $120.57 | 73705 |
| 2025-08-19 | 59.33 | $119.87 | 86749 |
| 2025-08-18 | 56.91 | $119.30 | 50810 |
| 2025-08-15 | 56.22 | $119.14 | 88549 |
| 2025-08-14 | 54.66 | $118.78 | 66417 |
| 2025-08-13 | 58.40 | $119.46 | 121409 |
| 2025-08-12 | 54.86 | $118.64 | 72100 |
| 2025-08-11 | 52.57 | $118.15 | 92014 |
| 2025-08-08 | 53.41 | $118.31 | 42000 |
| 2025-08-07 | 52.14 | $118.03 | 72908 |
| 2025-08-06 | 51.96 | $117.99 | 61800 |
| 2025-08-05 | 50.24 | $117.60 | 146300 |
| 2025-08-04 | 51.59 | $117.90 | 66911 |
| 2025-08-01 | 46.56 | $116.79 | 106600 |
| 2025-07-31 | 44.08 | $116.29 | 394119 |
| 2025-07-30 | 47.98 | $117.21 | 338041 |
| 2025-07-29 | 49.80 | $117.61 | 109000 |
| 2025-07-28 | 48.26 | $117.28 | 82326 |
| 2025-07-25 | 54.62 | $118.60 | 80226 |
| 2025-07-24 | 54.58 | $118.59 | 119438 |
| 2025-07-23 | 55.94 | $118.86 | 120900 |
| 2025-07-22 | 53.40 | $118.24 | 102300 |
| 2025-07-21 | 49.62 | $117.39 | 125708 |
| 2025-07-18 | 48.17 | $117.08 | 114540 |
| 2025-07-17 | 49.89 | $117.47 | 107800 |
| 2025-07-16 | 48.86 | $117.24 | 144500 |
| 2025-07-15 | 45.16 | $116.44 | 141536 |
| 2025-07-14 | 50.36 | $117.64 | 134700 |
| 2025-07-11 | 47.94 | $117.13 | 207000 |
| 2025-07-10 | 51.80 | $117.95 | 196600 |
| 2025-07-09 | 52.63 | $118.12 | 473800 |
| 2025-07-08 | 51.54 | $117.87 | 286144 |
| 2025-07-07 | 53.32 | $118.25 | 202747 |
| 2025-07-03 | 56.06 | $118.82 | 126610 |
| 2025-07-02 | 54.17 | $118.34 | 97723 |
| 2025-07-01 | 57.14 | $118.95 | 91100 |
| 2025-06-30 | 55.71 | $118.57 | 100900 |
| 2025-06-27 | 52.40 | $117.74 | 243200 |
| 2025-06-26 | 51.06 | $117.42 | 74310 |
| 2025-06-25 | 49.01 | $116.94 | 116913 |
| 2025-06-24 | 52.30 | $117.70 | 114400 |
| 2025-06-23 | 48.96 | $116.92 | 145700 |
| 2025-06-20 | 44.36 | $115.95 | 163200 |
| 2025-06-18 | 44.96 | $116.10 | 241724 |
| 2025-06-17 | 45.54 | $116.25 | 246426 |
| 2025-06-16 | 49.07 | $117.13 | 191300 |
| 2025-06-13 | 53.79 | $118.18 | 642948 |
| 2025-06-12 | 58.10 | $119.03 | 76921 |
| 2025-06-11 | 54.78 | $118.21 | 63300 |
| 2025-06-10 | 55.65 | $118.38 | 85000 |
| 2025-06-09 | 55.13 | $118.25 | 49628 |
| 2025-06-06 | 56.92 | $118.62 | 106829 |
| 2025-06-05 | 54.73 | $118.04 | 60100 |
| 2025-06-04 | 55.85 | $118.28 | 84500 |
| 2025-06-03 | 56.58 | $118.44 | 108400 |
| 2025-06-02 | 57.98 | $118.75 | 126200 |
| 2025-05-30 | 56.63 | $118.34 | 314913 |
| 2025-05-29 | 55.65 | $118.04 | 73239 |
| 2025-05-28 | 54.87 | $117.80 | 243000 |
| 2025-05-27 | 58.45 | $118.68 | 178900 |
| 2025-05-23 | 56.39 | $118.01 | 1.0M |
| 2025-05-22 | 55.67 | $117.78 | 84401 |
| 2025-05-21 | 56.75 | $118.06 | 176012 |
| 2025-05-20 | 60.57 | $119.02 | 106600 |
| 2025-05-19 | 60.85 | $119.09 | 80900 |
| 2025-05-16 | 58.86 | $118.33 | 243500 |
| 2025-05-15 | 56.84 | $117.59 | 285000 |
| 2025-05-14 | 51.47 | $115.84 | 94725 |
| 2025-05-13 | 52.53 | $116.14 | 116425 |
| 2025-05-12 | 56.85 | $117.30 | 167527 |
| 2025-05-09 | 55.99 | $117.01 | 51900 |
| 2025-05-08 | 55.56 | $116.86 | 59300 |
| 2025-05-07 | 58.87 | $117.76 | 249801 |
| 2025-05-06 | 59.02 | $117.80 | 130130 |
| 2025-05-05 | 59.99 | $118.07 | 64500 |
| 2025-05-02 | 59.19 | $117.73 | 130641 |
| 2025-05-01 | 55.22 | $116.15 | 151100 |
| 2025-04-30 | 57.86 | $116.93 | 468600 |
| 2025-04-29 | 56.23 | $116.29 | 215200 |
| 2025-04-28 | 54.63 | $115.68 | 334233 |
| 2025-04-25 | 52.03 | $114.72 | 64500 |
| 2025-04-24 | 53.99 | $115.36 | 87418 |
| 2025-04-23 | 53.52 | $115.18 | 448621 |
| 2025-04-22 | 53.42 | $115.14 | 98800 |
| 2025-04-21 | 48.43 | $113.25 | 127024 |
| 2025-04-17 | 51.48 | $114.35 | 184302 |
| 2025-04-16 | 50.57 | $114.01 | 180427 |
| 2025-04-15 | 52.53 | $114.72 | 166600 |
| 2025-04-14 | 52.83 | $114.83 | 137800 |
| 2025-04-11 | 49.68 | $113.57 | 122244 |
| 2025-04-10 | 44.55 | $111.73 | 479500 |
| 2025-04-09 | 45.38 | $112.08 | 336827 |
| 2025-04-08 | 29.25 | $107.61 | 762400 |
| 2025-04-07 | 29.89 | $107.95 | 1.1M |
| 2025-04-04 | 35.29 | $110.46 | 389800 |
| 2025-04-03 | 58.27 | $116.23 | 191935 |
| 2025-04-02 | 59.41 | $116.41 | 195227 |
| 2025-04-01 | 59.20 | $116.36 | 179614 |
| 2025-03-31 | 59.26 | $116.37 | 225400 |
| 2025-03-28 | 56.47 | $115.69 | 176300 |
| 2025-03-27 | 60.40 | $116.37 | 302048 |
| 2025-03-26 | 57.42 | $115.65 | 153236 |
| 2025-03-25 | 56.69 | $115.48 | 73800 |
| 2025-03-24 | 56.96 | $115.53 | 69800 |
| 2025-03-21 | 54.85 | $115.02 | 106344 |
| 2025-03-20 | 56.50 | $115.34 | 459400 |
| 2025-03-19 | 58.60 | $115.74 | 399100 |
| 2025-03-18 | 58.30 | $115.66 | 322348 |
| 2025-03-17 | 59.61 | $115.92 | 212529 |
| 2025-03-14 | 54.76 | $114.61 | 264532 |
| 2025-03-13 | 50.63 | $113.65 | 75335 |
| 2025-03-12 | 50.13 | $113.54 | 282827 |
| 2025-03-11 | 52.88 | $114.14 | 143507 |
| 2025-03-10 | 58.47 | $115.24 | 159332 |
| 2025-03-07 | 62.15 | $115.89 | 74330 |
| 2025-03-06 | 58.85 | $115.02 | 218900 |
| 2025-03-05 | 61.86 | $115.53 | 125005 |
| 2025-03-04 | 57.98 | $114.56 | 212438 |
| 2025-03-03 | 63.41 | $115.42 | 228700 |
| 2025-02-28 | 61.87 | $115.03 | 147925 |
| 2025-02-27 | 59.02 | $114.35 | 68700 |
| 2025-02-26 | 59.83 | $114.48 | 85737 |
| 2025-02-25 | 64.57 | $115.21 | 83543 |
| 2025-02-24 | 60.32 | $114.17 | 372100 |
| 2025-02-21 | 58.97 | $113.87 | 2.8M |
| 2025-02-20 | 61.07 | $114.19 | 677700 |
| 2025-02-19 | 60.23 | $113.99 | 2.2M |
| 2025-02-18 | 59.52 | $113.82 | 2.0M |
| 2025-02-14 | 58.49 | $113.57 | 90500 |
| 2025-02-13 | 63.21 | $114.34 | 89200 |
| 2025-02-12 | 59.32 | $113.38 | 69800 |
| 2025-02-11 | 60.20 | $113.52 | 88400 |
| 2025-02-10 | 59.67 | $113.39 | 89527 |
| 2025-02-07 | 57.75 | $112.92 | 124729 |
| 2025-02-06 | 60.25 | $113.35 | 109423 |
| 2025-02-05 | 61.07 | $113.49 | 52917 |
| 2025-02-04 | 58.18 | $112.74 | 178541 |
| 2025-02-03 | 57.82 | $112.65 | 179725 |
| 2025-01-31 | 55.66 | $112.11 | 182916 |
| 2025-01-30 | 59.46 | $112.82 | 83100 |
| 2025-01-29 | 54.47 | $111.62 | 61500 |
| 2025-01-28 | 54.21 | $111.56 | 110502 |
| 2025-01-27 | 56.69 | $112.03 | 178600 |
| 2025-01-24 | 50.93 | $110.76 | 117400 |
| 2025-01-23 | 50.13 | $110.60 | 78417 |
| 2025-01-22 | 47.35 | $110.05 | 173700 |
| 2025-01-21 | 49.50 | $110.50 | 197000 |
| 2025-01-17 | 43.68 | $109.42 | 132200 |
| 2025-01-16 | 42.69 | $109.25 | 142300 |
| 2025-01-15 | 39.49 | $108.71 | 90500 |
| 2025-01-14 | 35.90 | $108.14 | 65920 |
| 2025-01-13 | 32.91 | $107.69 | 146204 |
| 2025-01-10 | 29.81 | $107.24 | 128900 |
| 2025-01-08 | 35.01 | $108.76 | 90400 |
| 2025-01-07 | 33.85 | $108.60 | 127300 |
| 2025-01-06 | 34.11 | $108.67 | 81632 |
| 2025-01-03 | 36.50 | $109.32 | 68608 |
| 2025-01-02 | 33.85 | $108.93 | 99000 |
| 2024-12-31 | 34.81 | $109.20 | 154800 |
| 2024-12-30 | 34.02 | $109.08 | 87032 |
| 2024-12-27 | 37.29 | $110.00 | 66935 |
| 2024-12-26 | 38.40 | $110.29 | 119108 |
| 2024-12-24 | 37.86 | $110.20 | 90929 |
| 2024-12-23 | 33.39 | $109.48 | 157635 |
| 2024-12-20 | 32.24 | $109.30 | 249800 |
| 2024-12-19 | 29.12 | $108.82 | 386721 |
| 2024-12-18 | 27.67 | $108.60 | 334300 |
| 2024-12-17 | 34.15 | $110.75 | 225700 |
| 2024-12-16 | 42.83 | $112.71 | 101013 |
| 2024-12-13 | 45.71 | $113.22 | 73029 |
| 2024-12-12 | 47.67 | $113.55 | 92724 |
| 2024-12-11 | 48.39 | $113.67 | 69100 |
| 2024-12-10 | 50.31 | $113.99 | 206400 |
| 2024-12-09 | 55.19 | $114.74 | 51431 |
| 2024-12-06 | 56.51 | $114.93 | 59000 |
| 2024-12-05 | 58.98 | $115.28 | 122200 |
| 2024-12-04 | 57.93 | $115.07 | 68300 |
| 2024-12-03 | 59.09 | $115.24 | 59033 |
| 2024-12-02 | 58.58 | $115.13 | 825900 |
| 2024-11-29 | 60.47 | $115.42 | 45620 |
| 2024-11-27 | 59.13 | $115.11 | 79900 |
| 2024-11-26 | 56.99 | $114.63 | 59126 |
| 2024-11-25 | 55.71 | $114.35 | 49100 |
| 2024-11-22 | 53.84 | $113.95 | 75414 |
| 2024-11-21 | 50.93 | $113.36 | 224309 |
| 2024-11-20 | 47.41 | $112.70 | 74915 |
| 2024-11-19 | 45.03 | $112.28 | 174803 |
| 2024-11-18 | 46.66 | $112.62 | 233400 |
| 2024-11-15 | 42.42 | $111.89 | 121300 |
| 2024-11-14 | 45.47 | $112.54 | 72100 |
| 2024-11-13 | 50.95 | $113.56 | 88515 |
| 2024-11-12 | 51.12 | $113.59 | 63308 |
| 2024-11-11 | 55.83 | $114.38 | 61000 |
| 2024-11-08 | 57.89 | $114.70 | 74123 |
| 2024-11-07 | 57.42 | $114.60 | 107518 |
| 2024-11-06 | 53.09 | $113.72 | 157100 |
| 2024-11-05 | 50.60 | $113.26 | 158646 |
| 2024-11-04 | 44.02 | $112.19 | 84300 |
| 2024-11-01 | 42.80 | $112.01 | 100900 |
| 2024-10-31 | 41.66 | $111.84 | 104900 |
| 2024-10-30 | 44.96 | $112.50 | 157100 |
| 2024-10-29 | 46.45 | $112.78 | 79235 |
| 2024-10-28 | 49.26 | $113.29 | 91600 |
| 2024-10-25 | 47.11 | $112.93 | 52428 |
| 2024-10-24 | 50.85 | $113.59 | 55800 |
| 2024-10-23 | 50.85 | $113.59 | 95100 |
| 2024-10-22 | 53.59 | $114.06 | 79600 |
| 2024-10-21 | 55.59 | $114.39 | 146827 |
| 2024-10-18 | 61.75 | $115.32 | 106300 |
| 2024-10-17 | 60.12 | $114.96 | 60100 |
| 2024-10-16 | 61.29 | $115.13 | 56438 |
| 2024-10-15 | 59.07 | $114.63 | 66500 |
| 2024-10-14 | 61.90 | $115.05 | 55639 |
| 2024-10-11 | 59.53 | $114.51 | 64024 |
| 2024-10-10 | 56.48 | $113.87 | 248200 |
| 2024-10-09 | 57.58 | $114.04 | 44800 |
| 2024-10-08 | 55.80 | $113.67 | 202120 |
| 2024-10-07 | 55.71 | $113.65 | 131022 |
| 2024-10-04 | 58.77 | $114.16 | 67225 |
| 2024-10-03 | 56.64 | $113.68 | 47213 |
| 2024-10-02 | 62.17 | $114.55 | 61400 |
| 2024-10-01 | 62.84 | $114.65 | 134700 |
| 2024-09-30 | 62.38 | $114.53 | 529900 |
| 2024-09-27 | 63.57 | $114.72 | 176740 |
| 2024-09-26 | 65.12 | $114.97 | 92500 |
| 2024-09-25 | 61.75 | $114.02 | 110031 |
| 2024-09-24 | 65.48 | $114.61 | 105404 |
| 2024-09-23 | 64.19 | $114.24 | 179600 |
| 2024-09-20 | 62.31 | $113.72 | 113500 |
| 2024-09-19 | 61.54 | $113.51 | 146300 |
| 2024-09-18 | 59.90 | $113.07 | 118822 |
| 2024-09-17 | 63.53 | $113.69 | 114000 |
| 2024-09-16 | 67.41 | $114.31 | 133900 |
| 2024-09-13 | 65.09 | $113.60 | 216939 |
| 2024-09-12 | 63.01 | $113.01 | 73507 |
| 2024-09-11 | 59.21 | $112.04 | 126100 |
| 2024-09-10 | 57.24 | $111.58 | 89900 |
| 2024-09-09 | 63.39 | $112.55 | 120700 |
| 2024-09-06 | 59.65 | $111.67 | 164600 |
| 2024-09-05 | 69.18 | $112.92 | 158000 |
| 2024-09-04 | 72.89 | $113.34 | 384335 |
| 2024-09-03 | 72.42 | $113.20 | 327134 |
| 2024-08-30 | 74.79 | $113.47 | 199500 |
| 2024-08-29 | 73.92 | $113.18 | 183922 |
| 2024-08-28 | 73.23 | $112.95 | 195300 |
| 2024-08-27 | 75.56 | $113.23 | 78716 |
| 2024-08-26 | 74.54 | $112.86 | 156547 |
| 2024-08-23 | 73.73 | $112.57 | 149747 |
| 2024-08-22 | 71.54 | $111.84 | 90102 |
| 2024-08-21 | 72.96 | $112.02 | 123200 |
| 2024-08-20 | 71.34 | $111.48 | 149600 |
| 2024-08-19 | 71.07 | $111.39 | 127900 |
| 2024-08-16 | 68.42 | $110.56 | 136700 |
| 2024-08-15 | 66.15 | $109.92 | 107341 |
| 2024-08-14 | 64.91 | $109.59 | 186925 |
| 2024-08-13 | 61.56 | $108.76 | 249100 |
| 2024-08-12 | 58.42 | $108.07 | 195800 |
| 2024-08-09 | 59.35 | $108.21 | 166909 |
| 2024-08-08 | 57.65 | $107.84 | 86500 |
| 2024-08-07 | 52.72 | $106.87 | 77022 |
| 2024-08-06 | 49.44 | $106.30 | 293839 |
| 2024-08-05 | 49.20 | $106.26 | 351712 |
| 2024-08-02 | 64.16 | $108.37 | 191100 |
| 2024-08-01 | 65.32 | $108.50 | 221034 |
| 2024-07-31 | 66.46 | $108.63 | 174126 |
| 2024-07-30 | 63.78 | $108.05 | 110400 |
| 2024-07-29 | 62.85 | $107.86 | 83000 |
| 2024-07-26 | 62.93 | $107.87 | 144900 |
| 2024-07-25 | 57.80 | $106.87 | 166140 |
| 2024-07-24 | 57.68 | $106.85 | 142434 |
| 2024-07-23 | 58.64 | $106.98 | 83800 |
| 2024-07-22 | 62.58 | $107.50 | 124804 |
| 2024-07-19 | 60.49 | $107.07 | 95900 |
| 2024-07-18 | 64.97 | $107.63 | 107219 |
| 2024-07-17 | 70.27 | $108.23 | 112900 |
| 2024-07-16 | 68.69 | $107.84 | 99900 |
| 2024-07-15 | 64.83 | $106.99 | 89648 |
| 2024-07-12 | 66.95 | $107.22 | 337800 |
| 2024-07-11 | 63.23 | $106.47 | 112400 |
| 2024-07-10 | 60.40 | $105.97 | 303406 |
| 2024-07-09 | 55.08 | $105.16 | 145106 |
| 2024-07-08 | 55.34 | $105.19 | 271841 |
| 2024-07-05 | 56.02 | $105.27 | 279448 |
| 2024-07-03 | 54.44 | $105.03 | 112300 |
| 2024-07-02 | 53.65 | $104.91 | 291327 |
| 2024-07-01 | 50.88 | $104.50 | 225100 |
| 2024-06-28 | 51.88 | $104.64 | 242700 |
| 2024-06-27 | 51.88 | $104.64 | 222825 |
| 2024-06-26 | 51.26 | $104.54 | 195400 |
| 2024-06-25 | 53.97 | $104.95 | 123800 |
| 2024-06-24 | 57.35 | $105.43 | 127842 |
| 2024-06-21 | 52.14 | $104.55 | 206700 |
| 2024-06-20 | 53.62 | $104.76 | 154903 |
| 2024-06-18 | 51.63 | $104.44 | 145300 |
| 2024-06-17 | 49.09 | $104.05 | 280700 |
| 2024-06-14 | 45.55 | $103.54 | 250618 |
| 2024-06-13 | 45.12 | $103.48 | 220400 |
| 2024-06-12 | 46.80 | $103.77 | 85149 |
| 2024-06-11 | 47.03 | $103.81 | 87132 |
| 2024-06-10 | 56.47 | $105.24 | 90900 |
| 2024-06-07 | 55.10 | $105.01 | 87520 |
| 2024-06-06 | 56.88 | $105.25 | 111200 |
| 2024-06-05 | 56.38 | $105.16 | 67700 |
| 2024-06-04 | 55.16 | $104.94 | 338700 |
| 2024-06-03 | 54.06 | $104.74 | 233300 |
| 2024-05-31 | 52.33 | $104.43 | 180500 |
| 2024-05-30 | 45.97 | $103.41 | 74845 |
| 2024-05-29 | 43.88 | $103.11 | 169600 |
| 2024-05-28 | 50.08 | $104.12 | 80000 |
| 2024-05-24 | 55.13 | $104.81 | 144000 |
| 2024-05-23 | 54.05 | $104.64 | 152305 |
| 2024-05-22 | 62.31 | $105.62 | 91639 |
| 2024-05-21 | 63.15 | $105.71 | 45200 |
| 2024-05-20 | 65.59 | $105.97 | 75140 |
| 2024-05-17 | 67.78 | $106.20 | 121700 |
| 2024-05-16 | 65.59 | $105.74 | 96938 |
| 2024-05-15 | 64.29 | $105.48 | 132800 |
| 2024-05-14 | 62.20 | $105.08 | 120312 |
| 2024-05-13 | 61.94 | $105.03 | 221100 |
| 2024-05-10 | 61.53 | $104.95 | 52528 |
| 2024-05-09 | 59.07 | $104.48 | 163300 |
| 2024-05-08 | 55.51 | $103.86 | 164137 |
| 2024-05-07 | 57.19 | $104.08 | 184531 |
| 2024-05-06 | 54.83 | $103.68 | 197530 |
| 2024-05-03 | 52.73 | $103.34 | 218300 |
| 2024-05-02 | 49.93 | $102.91 | 129014 |
| 2024-05-01 | 44.33 | $102.14 | 74100 |
| 2024-04-30 | 44.70 | $102.20 | 191000 |
| 2024-04-29 | 50.29 | $103.04 | 85945 |
| 2024-04-26 | 45.93 | $102.47 | 271200 |
| 2024-04-25 | 47.60 | $102.71 | 115400 |
| 2024-04-24 | 48.36 | $102.82 | 115400 |
| 2024-04-23 | 48.84 | $102.89 | 362800 |
| 2024-04-22 | 46.56 | $102.57 | 245538 |
| 2024-04-19 | 41.79 | $101.95 | 170400 |
| 2024-04-18 | 36.48 | $101.34 | 208126 |
| 2024-04-17 | 34.25 | $101.10 | 318100 |
| 2024-04-16 | 32.75 | $100.94 | 338213 |
| 2024-04-15 | 35.54 | $101.52 | 99300 |
| 2024-04-12 | 37.15 | $101.83 | 136400 |
| 2024-04-11 | 44.35 | $103.00 | 178805 |
| 2024-04-10 | 44.99 | $103.09 | 105911 |
| 2024-04-09 | 53.31 | $104.12 | 86700 |
| 2024-04-08 | 51.75 | $103.93 | 258849 |
| 2024-04-05 | 50.16 | $103.74 | 103200 |
| 2024-04-04 | 50.49 | $103.78 | 118433 |
| 2024-04-03 | 55.08 | $104.31 | 68748 |
| 2024-04-02 | 56.65 | $104.48 | 194029 |
| 2024-04-01 | 60.20 | $104.85 | 120100 |
| 2024-03-28 | 64.56 | $105.27 | 107217 |
| 2024-03-27 | 65.31 | $105.34 | 160933 |
| 2024-03-26 | 59.73 | $104.46 | 98530 |
| 2024-03-25 | 59.66 | $104.45 | 127800 |
| 2024-03-22 | 62.67 | $104.74 | 143500 |
| 2024-03-21 | 65.70 | $105.02 | 164100 |
| 2024-03-20 | 65.42 | $104.97 | 630323 |
| 2024-03-19 | 63.70 | $104.67 | 142200 |
| 2024-03-18 | 61.59 | $104.32 | 64628 |
| 2024-03-15 | 61.41 | $104.29 | 96829 |
| 2024-03-14 | 61.78 | $104.33 | 153500 |
| 2024-03-13 | 64.38 | $104.61 | 218500 |
| 2024-03-12 | 66.46 | $104.83 | 82400 |
| 2024-03-11 | 65.24 | $104.58 | 127439 |
| 2024-03-08 | 64.51 | $104.43 | 135125 |
| 2024-03-07 | 63.84 | $104.29 | 136900 |
| 2024-03-06 | 61.56 | $103.83 | 142600 |
| 2024-03-05 | 57.33 | $103.07 | 71400 |
| 2024-03-04 | 60.49 | $103.45 | 178007 |
| 2024-03-01 | 61.33 | $103.55 | 115800 |
| 2024-02-29 | 58.53 | $103.04 | 101500 |
| 2024-02-28 | 60.74 | $103.31 | 93606 |
| 2024-02-27 | 63.54 | $103.64 | 71600 |
| 2024-02-26 | 62.95 | $103.52 | 185846 |
| 2024-02-23 | 67.25 | $104.02 | 139500 |
| 2024-02-22 | 66.06 | $103.75 | 127600 |
| 2024-02-21 | 62.57 | $103.02 | 192820 |
| 2024-02-20 | 61.80 | $102.87 | 109041 |
| 2024-02-16 | 59.66 | $102.46 | 98100 |
| 2024-02-15 | 59.39 | $102.41 | 552735 |
| 2024-02-14 | 55.45 | $101.70 | 396330 |
| 2024-02-13 | 52.69 | $101.25 | 1.5M |
| 2024-02-12 | 57.18 | $101.85 | 222110 |
| 2024-02-09 | 56.30 | $101.70 | 316606 |
| 2024-02-08 | 56.59 | $101.74 | 99000 |
| 2024-02-07 | 60.53 | $102.26 | 86800 |
| 2024-02-06 | 60.23 | $102.20 | 68229 |
| 2024-02-05 | 56.64 | $101.52 | 103200 |
| 2024-02-02 | 60.77 | $102.06 | 112433 |
| 2024-02-01 | 64.32 | $102.49 | 119600 |
| 2024-01-31 | 58.85 | $101.46 | 124631 |
| 2024-01-30 | 64.31 | $102.06 | 103216 |
| 2024-01-29 | 63.94 | $101.99 | 113200 |
| 2024-01-26 | 61.96 | $101.62 | 139523 |
| 2024-01-25 | 61.90 | $101.61 | 158400 |
| 2024-01-24 | 60.47 | $101.34 | 287000 |
| 2024-01-23 | 60.04 | $101.26 | 248639 |
| 2024-01-22 | 58.90 | $101.04 | 69800 |
| 2024-01-19 | 58.97 | $101.05 | 219800 |
| 2024-01-18 | 57.09 | $100.68 | 100000 |
| 2024-01-17 | 55.36 | $100.35 | 125546 |
| 2024-01-16 | 58.34 | $100.79 | 379200 |
| 2024-01-12 | 63.75 | $101.52 | 153700 |
| 2024-01-11 | 60.56 | $100.85 | 165300 |
| 2024-01-10 | 60.46 | $100.83 | 150600 |
| 2024-01-09 | 58.95 | $100.52 | 83000 |
| 2024-01-08 | 61.25 | $100.84 | 146000 |
| 2024-01-05 | 58.92 | $100.35 | 50800 |
| 2024-01-04 | 58.73 | $100.31 | 111900 |
| 2024-01-03 | 58.73 | $100.31 | 350712 |
| 2024-01-02 | 59.80 | $100.48 | 307300 |
| 2023-12-29 | 59.26 | $100.35 | 232100 |
| 2023-12-28 | 58.11 | $100.07 | 105629 |
| 2023-12-27 | 56.74 | $99.74 | 285529 |
| 2023-12-26 | 54.74 | $99.27 | 107441 |
| 2023-12-22 | 53.87 | $99.07 | 119109 |
| 2023-12-21 | 51.50 | $98.53 | 308700 |
| 2023-12-20 | 46.83 | $97.56 | 194500 |
| 2023-12-19 | 63.70 | $100.37 | 104700 |
| 2023-12-18 | 63.12 | $100.24 | 185500 |
| 2023-12-15 | 60.62 | $99.70 | 189700 |
| 2023-12-14 | 67.81 | $100.59 | 83200 |
| 2023-12-13 | 72.60 | $101.11 | 297300 |
| 2023-12-12 | 68.17 | $100.03 | 144400 |
| 2023-12-11 | 66.80 | $99.74 | 138600 |
| 2023-12-08 | 63.22 | $99.05 | 157900 |
| 2023-12-07 | 64.37 | $99.17 | 259700 |
| 2023-12-06 | 63.58 | $99.02 | 119900 |
| 2023-12-05 | 62.96 | $98.90 | 65800 |
| 2023-12-04 | 65.06 | $99.14 | 126600 |
| 2023-12-01 | 66.02 | $99.25 | 139523 |
| 2023-11-30 | 63.81 | $98.77 | 321500 |
| 2023-11-29 | 60.61 | $98.14 | 120600 |
| 2023-11-28 | 62.27 | $98.34 | 130524 |
| 2023-11-27 | 61.47 | $98.18 | 66600 |
| 2023-11-24 | 63.64 | $98.45 | 53303 |
| 2023-11-22 | 62.76 | $98.26 | 291300 |
| 2023-11-21 | 60.97 | $97.88 | 106707 |
| 2023-11-20 | 60.78 | $97.84 | 173621 |
| 2023-11-17 | 58.75 | $97.41 | 133400 |
| 2023-11-16 | 57.63 | $97.18 | 163400 |
| 2023-11-15 | 58.09 | $97.25 | 317000 |
| 2023-11-14 | 59.23 | $97.43 | 143546 |
| 2023-11-13 | 54.19 | $96.37 | 77300 |
| 2023-11-10 | 53.00 | $96.14 | 154516 |
| 2023-11-09 | 50.60 | $95.69 | 144700 |
| 2023-11-08 | 53.06 | $96.12 | 101105 |
| 2023-11-07 | 54.58 | $96.38 | 232000 |
| 2023-11-06 | 55.93 | $96.61 | 188124 |
| 2023-11-03 | 55.79 | $96.58 | 285132 |
| 2023-11-02 | 51.91 | $95.75 | 157900 |
| 2023-11-01 | 45.31 | $94.55 | 538139 |
| 2023-10-31 | 41.83 | $94.00 | 456205 |
| 2023-10-30 | 40.86 | $93.85 | 397300 |
| 2023-10-27 | 35.00 | $93.00 | 567444 |
| 2023-10-26 | 37.27 | $93.55 | 254744 |
| 2023-10-25 | 39.53 | $94.06 | 160126 |
| 2023-10-24 | 40.49 | $94.27 | 130900 |
| 2023-10-23 | 34.68 | $93.46 | 193224 |
| 2023-10-20 | 36.17 | $93.82 | 228206 |
| 2023-10-19 | 38.91 | $94.44 | 376448 |
| 2023-10-18 | 42.94 | $95.25 | 149002 |
| 2023-10-17 | 47.62 | $96.06 | 351200 |
| 2023-10-16 | 48.30 | $96.17 | 308400 |
| 2023-10-13 | 44.54 | $95.62 | 358935 |
| 2023-10-12 | 43.18 | $95.43 | 174844 |
| 2023-10-11 | 47.23 | $96.13 | 155037 |
| 2023-10-10 | 46.69 | $96.05 | 320630 |
| 2023-10-09 | 42.63 | $95.47 | 159818 |
| 2023-10-06 | 39.61 | $95.07 | 138100 |
| 2023-10-05 | 34.19 | $94.41 | 172400 |
| 2023-10-04 | 32.09 | $94.17 | 187730 |
| 2023-10-03 | 29.68 | $93.90 | 292300 |
| 2023-10-02 | 32.52 | $94.60 | 424704 |
| 2023-09-29 | 36.39 | $95.42 | 112803 |
| 2023-09-28 | 38.40 | $95.80 | 153200 |
| 2023-09-27 | 37.45 | $95.69 | 643732 |
| 2023-09-26 | 38.84 | $95.96 | 164100 |
| 2023-09-25 | 44.45 | $96.92 | 153212 |
| 2023-09-22 | 45.29 | $97.05 | 243100 |
| 2023-09-21 | 43.65 | $96.84 | 281601 |
| 2023-09-20 | 51.28 | $97.94 | 449800 |
| 2023-09-19 | 51.91 | $98.02 | 1.2M |
| 2023-09-18 | 51.70 | $97.99 | 72600 |
| 2023-09-15 | 51.98 | $98.03 | 108900 |
| 2023-09-14 | 55.12 | $98.46 | 197500 |
| 2023-09-13 | 49.84 | $97.67 | 96622 |
| 2023-09-12 | 48.83 | $97.53 | 140120 |
| 2023-09-11 | 50.99 | $97.84 | 85331 |
| 2023-09-08 | 47.26 | $97.32 | 53600 |
| 2023-09-07 | 46.75 | $97.25 | 106000 |
| 2023-09-06 | 43.59 | $96.83 | 108802 |
| 2023-09-05 | 44.06 | $96.91 | 206245 |
| 2023-09-01 | 48.70 | $97.65 | 104600 |
| 2023-08-31 | 47.86 | $97.53 | 203700 |
| 2023-08-30 | 51.28 | $98.04 | 245100 |
| 2023-08-29 | 51.83 | $98.12 | 154200 |
| 2023-08-28 | 47.61 | $97.49 | 624300 |
| 2023-08-25 | 43.91 | $96.99 | 144748 |
| 2023-08-24 | 40.98 | $96.62 | 220846 |
| 2023-08-23 | 44.50 | $97.21 | 128700 |
| 2023-08-22 | 37.88 | $96.44 | 104400 |
| 2023-08-21 | 39.03 | $96.64 | 97900 |
| 2023-08-18 | 39.08 | $96.65 | 118600 |
| 2023-08-17 | 39.19 | $96.67 | 179436 |
| 2023-08-16 | 42.05 | $97.19 | 178300 |
| 2023-08-15 | 44.10 | $97.54 | 284100 |
| 2023-08-14 | 48.90 | $98.28 | 184300 |
| 2023-08-11 | 49.95 | $98.43 | 113025 |
| 2023-08-10 | 49.33 | $98.34 | 152227 |
| 2023-08-09 | 50.38 | $98.50 | 70638 |
| 2023-08-08 | 48.22 | $98.17 | 142800 |
| 2023-08-07 | 50.24 | $98.49 | 77011 |
| 2023-08-04 | 45.43 | $97.78 | 71443 |
| 2023-08-03 | 46.94 | $98.03 | 111500 |
| 2023-08-02 | 48.93 | $98.35 | 74524 |
| 2023-08-01 | 53.58 | $99.04 | 336500 |
| 2023-07-31 | 57.81 | $99.60 | 118200 |
| 2023-07-28 | 61.00 | $99.99 | 104330 |
| 2023-07-27 | 57.40 | $99.36 | 77700 |
| 2023-07-26 | 64.30 | $100.13 | 115000 |
| 2023-07-25 | 63.82 | $100.04 | 61344 |
| 2023-07-24 | 63.45 | $99.97 | 107518 |
| 2023-07-21 | 62.16 | $99.72 | 445200 |
| 2023-07-20 | 60.39 | $99.39 | 178318 |
| 2023-07-19 | 58.26 | $99.01 | 432800 |
| 2023-07-18 | 56.51 | $98.71 | 559329 |
| 2023-07-17 | 55.99 | $98.62 | 109200 |
| 2023-07-14 | 56.35 | $98.67 | 253500 |
| 2023-07-13 | 55.25 | $98.47 | 92200 |
| 2023-07-12 | 53.48 | $98.15 | 142000 |
| 2023-07-11 | 49.50 | $97.48 | 149647 |
| 2023-07-10 | 45.26 | $96.84 | 122000 |
| 2023-07-07 | 44.07 | $96.67 | 201500 |
| 2023-07-06 | 45.56 | $96.94 | 183145 |
| 2023-07-05 | 50.55 | $97.77 | 337624 |
| 2023-07-03 | 53.36 | $98.19 | 61543 |
| 2023-06-30 | 52.59 | $98.06 | 496434 |
| 2023-06-29 | 48.04 | $97.34 | 374600 |
| 2023-06-28 | 47.45 | $97.25 | 272909 |
| 2023-06-27 | 49.12 | $97.53 | 538930 |
| 2023-06-26 | 45.68 | $97.00 | 255621 |
| 2023-06-23 | 44.87 | $96.88 | 133820 |
| 2023-06-22 | 49.95 | $97.75 | 95300 |
| 2023-06-21 | 49.58 | $97.69 | 198800 |
| 2023-06-20 | 47.79 | $97.40 | 53611 |
| 2023-06-16 | 53.45 | $98.31 | 145500 |
| 2023-06-15 | 54.25 | $98.43 | 249800 |
| 2023-06-14 | 48.06 | $97.43 | 200100 |
| 2023-06-13 | 48.50 | $97.50 | 152102 |
| 2023-06-12 | 45.47 | $97.05 | 191700 |
| 2023-06-09 | 45.00 | $96.98 | 247103 |
| 2023-06-08 | 45.37 | $97.05 | 410121 |
| 2023-06-07 | 39.29 | $96.17 | 178600 |
| 2023-06-06 | 46.83 | $97.51 | 151816 |
| 2023-06-05 | 47.48 | $97.61 | 335811 |
| 2023-06-02 | 47.79 | $97.66 | 351233 |
| 2023-06-01 | 41.81 | $96.84 | 63200 |
| 2023-05-31 | 37.85 | $96.36 | 93300 |
| 2023-05-30 | 38.69 | $96.52 | 99000 |
| 2023-05-26 | 41.74 | $97.08 | 109423 |
| 2023-05-25 | 39.97 | $96.86 | 107200 |
| 2023-05-24 | 43.08 | $97.41 | 142100 |
| 2023-05-23 | 47.41 | $98.09 | 582500 |
| 2023-05-22 | 56.17 | $99.20 | 150131 |
| 2023-05-19 | 56.17 | $99.20 | 662600 |
| 2023-05-18 | 54.88 | $99.01 | 2.5M |
| 2023-05-17 | 56.20 | $99.17 | 1.4M |
| 2023-05-16 | 55.37 | $99.04 | 2.4M |
| 2023-05-15 | 62.55 | $99.87 | 249800 |
| 2023-05-12 | 60.92 | $99.59 | 64700 |
| 2023-05-11 | 62.39 | $99.75 | 77700 |
| 2023-05-10 | 65.38 | $100.07 | 90846 |
| 2023-05-09 | 65.08 | $100.01 | 70510 |
| 2023-05-08 | 65.17 | $100.02 | 542314 |
| 2023-05-05 | 65.08 | $100.00 | 144540 |
| 2023-05-04 | 60.55 | $99.07 | 182400 |
| 2023-05-03 | 60.44 | $99.05 | 266000 |
| 2023-05-02 | 61.06 | $99.13 | 76532 |
| 2023-05-01 | 65.34 | $99.67 | 169341 |
| 2023-04-28 | 65.17 | $99.63 | 281600 |
| 2023-04-27 | 63.54 | $99.25 | 168816 |
| 2023-04-26 | 58.03 | $98.13 | 106900 |
| 2023-04-25 | 62.77 | $98.72 | 109503 |
| 2023-04-24 | 66.35 | $99.13 | 282800 |
| 2023-04-21 | 65.49 | $98.94 | 50721 |
| 2023-04-20 | 64.24 | $98.67 | 68300 |
| 2023-04-19 | 64.20 | $98.66 | 75200 |
| 2023-04-18 | 66.69 | $98.97 | 48900 |
| 2023-04-17 | 66.77 | $98.98 | 103000 |
| 2023-04-14 | 64.82 | $98.49 | 164700 |
| 2023-04-13 | 69.91 | $99.13 | 95244 |
| 2023-04-12 | 66.77 | $98.32 | 81615 |
| 2023-04-11 | 66.32 | $98.21 | 146004 |
| 2023-04-10 | 65.67 | $98.05 | 98719 |
| 2023-04-06 | 66.35 | $98.14 | 119301 |
| 2023-04-05 | 65.21 | $97.84 | 166211 |
| 2023-04-04 | 63.53 | $97.41 | 106427 |
| 2023-04-03 | 63.09 | $97.30 | 122300 |
| 2023-03-31 | 60.87 | $96.75 | 89219 |
| 2023-03-30 | 58.37 | $96.17 | 73000 |
| 2023-03-29 | 56.60 | $95.78 | 158535 |
| 2023-03-28 | 54.52 | $95.34 | 200300 |
| 2023-03-27 | 53.41 | $95.11 | 173710 |
| 2023-03-24 | 52.06 | $94.83 | 150408 |
| 2023-03-23 | 47.92 | $94.02 | 294900 |
| 2023-03-22 | 45.94 | $93.66 | 117339 |
| 2023-03-21 | 48.93 | $94.27 | 88607 |
| 2023-03-20 | 48.98 | $94.28 | 200737 |
| 2023-03-17 | 44.08 | $93.37 | 95900 |
| 2023-03-16 | 46.02 | $93.79 | 343900 |
| 2023-03-15 | 41.42 | $93.00 | 188917 |
| 2023-03-14 | 42.82 | $93.32 | 101333 |
| 2023-03-13 | 39.01 | $92.70 | 320600 |
| 2023-03-10 | 37.22 | $92.42 | 157424 |
| 2023-03-09 | 39.42 | $92.98 | 140705 |
| 2023-03-08 | 42.63 | $93.73 | 201904 |
| 2023-03-07 | 41.55 | $93.55 | 200202 |
| 2023-03-06 | 45.95 | $94.51 | 146700 |
| 2023-03-03 | 45.49 | $94.43 | 232900 |
| 2023-03-02 | 41.12 | $93.69 | 83300 |
| 2023-03-01 | 37.30 | $93.10 | 128400 |
| 2023-02-28 | 36.57 | $92.99 | 106300 |
| 2023-02-27 | 39.63 | $93.76 | 189643 |
| 2023-02-24 | 38.88 | $93.64 | 119113 |
| 2023-02-23 | 42.46 | $94.49 | 82337 |
| 2023-02-22 | 43.03 | $94.62 | 162037 |
| 2023-02-21 | 45.04 | $95.07 | 143538 |
| 2023-02-17 | 48.84 | $95.86 | 224926 |
| 2023-02-16 | 45.99 | $95.34 | 133700 |
| 2023-02-15 | 48.36 | $95.82 | 272700 |
| 2023-02-14 | 48.60 | $95.87 | 185614 |
| 2023-02-13 | 51.61 | $96.47 | 158623 |
| 2023-02-10 | 48.91 | $95.93 | 54016 |
| 2023-02-09 | 45.36 | $95.27 | 207100 |
| 2023-02-08 | 46.86 | $95.59 | 712631 |
| 2023-02-07 | 48.92 | $96.02 | 253600 |
| 2023-02-06 | 47.12 | $95.67 | 229600 |
| 2023-02-03 | 48.71 | $96.01 | 388627 |
| 2023-02-02 | 52.87 | $96.85 | 342714 |
| 2023-02-01 | 55.73 | $97.38 | 359434 |
| 2023-01-31 | 53.62 | $96.91 | 370800 |
| 2023-01-30 | 51.42 | $96.44 | 327100 |
| 2023-01-27 | 53.26 | $96.80 | 183300 |
| 2023-01-26 | 56.91 | $97.48 | 213200 |
| 2023-01-25 | 55.98 | $97.26 | 160700 |
| 2023-01-24 | 54.28 | $96.86 | 167128 |
| 2023-01-23 | 53.90 | $96.77 | 165400 |
| 2023-01-20 | 52.95 | $96.54 | 214400 |
| 2023-01-19 | 50.32 | $95.92 | 343200 |
| 2023-01-18 | 50.85 | $96.04 | 190406 |
| 2023-01-17 | 56.25 | $97.21 | 296811 |
| 2023-01-13 | 56.89 | $97.34 | 779300 |
| 2023-01-12 | 55.41 | $96.94 | 296300 |
| 2023-01-11 | 54.71 | $96.75 | 860200 |
| 2023-01-10 | 53.91 | $96.53 | 234528 |
| 2023-01-09 | 53.63 | $96.45 | 77705 |
| 2023-01-06 | 55.44 | $96.90 | 101100 |
| 2023-01-05 | 49.25 | $95.19 | 213143 |
| 2023-01-04 | 52.36 | $95.96 | 207400 |
| 2023-01-03 | 50.39 | $95.45 | 137100 |
| 2022-12-30 | 48.69 | $95.02 | 154205 |
| 2022-12-29 | 51.09 | $95.64 | 108200 |
| 2022-12-28 | 47.09 | $94.64 | 320000 |
| 2022-12-27 | 50.50 | $95.51 | 114446 |
| 2022-12-23 | 49.14 | $95.17 | 143845 |
| 2022-12-22 | 48.13 | $94.92 | 339502 |
| 2022-12-21 | 49.54 | $95.30 | 215900 |
| 2022-12-20 | 46.74 | $94.58 | 260921 |
| 2022-12-19 | 45.46 | $94.26 | 173300 |
| 2022-12-16 | 46.90 | $94.69 | 140900 |
| 2022-12-15 | 48.84 | $95.26 | 785438 |
| 2022-12-14 | 55.61 | $97.02 | 217212 |
| 2022-12-13 | 55.28 | $96.92 | 165216 |
| 2022-12-12 | 59.82 | $97.98 | 147000 |
| 2022-12-09 | 57.23 | $97.16 | 79000 |
| 2022-12-08 | 60.91 | $97.97 | 88343 |
| 2022-12-07 | 58.90 | $97.32 | 222100 |
| 2022-12-06 | 58.14 | $97.08 | 115247 |
| 2022-12-05 | 61.21 | $97.77 | 172800 |
| 2022-12-02 | 66.27 | $98.82 | 178633 |
| 2022-12-01 | 66.19 | $98.79 | 190000 |
| 2022-11-30 | 66.19 | $98.79 | 92544 |
| 2022-11-29 | 61.27 | $96.91 | 193600 |
| 2022-11-28 | 61.27 | $96.91 | 243900 |
| 2022-11-25 | 65.53 | $97.84 | 40023 |
| 2022-11-23 | 64.26 | $97.34 | 142127 |
| 2022-11-22 | 63.44 | $97.02 | 127000 |
| 2022-11-21 | 60.60 | $95.96 | 119745 |
| 2022-11-18 | 60.49 | $95.92 | 95030 |
| 2022-11-17 | 58.65 | $95.25 | 212543 |
| 2022-11-16 | 58.55 | $95.21 | 82115 |
| 2022-11-15 | 60.05 | $95.61 | 85000 |
| 2022-11-14 | 58.74 | $95.09 | 112900 |
| 2022-11-11 | 59.86 | $95.40 | 237801 |
| 2022-11-10 | 60.49 | $95.58 | 295600 |
| 2022-11-09 | 52.41 | $92.54 | 219129 |
| 2022-11-08 | 55.69 | $93.46 | 345026 |
| 2022-11-07 | 52.50 | $92.42 | 129130 |
| 2022-11-04 | 52.06 | $92.28 | 159300 |
| 2022-11-03 | 47.86 | $91.00 | 211000 |
| 2022-11-02 | 49.44 | $91.49 | 93802 |
| 2022-11-01 | 53.13 | $92.58 | 192407 |
| 2022-10-31 | 53.65 | $92.73 | 127318 |
| 2022-10-28 | 55.39 | $93.23 | 141622 |
| 2022-10-27 | 50.33 | $91.57 | 100800 |
| 2022-10-26 | 50.83 | $91.72 | 105031 |
| 2022-10-25 | 49.70 | $91.36 | 81200 |
| 2022-10-24 | 46.22 | $90.29 | 76300 |
| 2022-10-21 | 44.63 | $89.82 | 321000 |
| 2022-10-20 | 40.86 | $88.76 | 241921 |
| 2022-10-19 | 41.55 | $89.03 | 77220 |
| 2022-10-18 | 43.41 | $89.76 | 155825 |
| 2022-10-17 | 42.02 | $89.35 | 139213 |
| 2022-10-14 | 36.62 | $87.85 | 375400 |
| 2022-10-13 | 39.69 | $89.16 | 390500 |
| 2022-10-12 | 35.11 | $88.00 | 134500 |
| 2022-10-11 | 36.14 | $88.46 | 164417 |
| 2022-10-10 | 36.59 | $88.66 | 111800 |
| 2022-10-07 | 36.93 | $88.82 | 251800 |
| 2022-10-06 | 40.25 | $90.29 | 283614 |
| 2022-10-05 | 43.86 | $91.71 | 207226 |
| 2022-10-04 | 45.02 | $92.14 | 307600 |
| 2022-10-03 | 37.81 | $90.16 | 136937 |
| 2022-09-30 | 30.85 | $88.56 | 231100 |
| 2022-09-29 | 33.07 | $89.57 | 198900 |
| 2022-09-28 | 35.81 | $90.70 | 295620 |
| 2022-09-27 | 28.88 | $89.30 | 813506 |
| 2022-09-26 | 29.82 | $89.73 | 168200 |
| 2022-09-23 | 32.13 | $90.73 | 138918 |
| 2022-09-22 | 34.98 | $91.84 | 115516 |
| 2022-09-21 | 35.77 | $92.13 | 132915 |
| 2022-09-20 | 38.54 | $93.10 | 96313 |
| 2022-09-19 | 41.53 | $94.05 | 131600 |
| 2022-09-16 | 40.28 | $93.78 | 261200 |
| 2022-09-15 | 40.80 | $93.95 | 115215 |
| 2022-09-14 | 43.11 | $94.69 | 313249 |
| 2022-09-13 | 43.20 | $94.72 | 128702 |
| 2022-09-12 | 52.72 | $97.33 | 538333 |
| 2022-09-09 | 49.99 | $96.65 | 81517 |
| 2022-09-08 | 45.37 | $95.60 | 200100 |
| 2022-09-07 | 43.67 | $95.24 | 64047 |
| 2022-09-06 | 36.50 | $93.86 | 204300 |
| 2022-09-02 | 37.72 | $94.23 | 160400 |
| 2022-09-01 | 41.32 | $95.24 | 147600 |
| 2022-08-31 | 39.02 | $94.82 | 170300 |
| 2022-08-30 | 40.79 | $95.31 | 73519 |
| 2022-08-29 | 43.50 | $96.02 | 90637 |
| 2022-08-26 | 44.41 | $96.25 | 223609 |
| 2022-08-25 | 54.13 | $98.33 | 62000 |
| 2022-08-24 | 50.78 | $97.65 | 71000 |
| 2022-08-23 | 50.89 | $97.67 | 74600 |
| 2022-08-22 | 54.31 | $98.32 | 82916 |
| 2022-08-19 | 60.69 | $99.39 | 114100 |
| 2022-08-18 | 63.68 | $99.84 | 92409 |
| 2022-08-17 | 63.95 | $99.88 | 144900 |
| 2022-08-16 | 65.05 | $100.05 | 247300 |
| 2022-08-15 | 64.08 | $99.77 | 439400 |
| 2022-08-12 | 63.15 | $99.50 | 131225 |
| 2022-08-11 | 59.85 | $98.60 | 102600 |
| 2022-08-10 | 61.42 | $98.87 | 154431 |
| 2022-08-09 | 57.46 | $97.86 | 73132 |
| 2022-08-08 | 57.30 | $97.82 | 173237 |
| 2022-08-05 | 56.09 | $97.52 | 100200 |
| 2022-08-04 | 55.69 | $97.42 | 418245 |
| 2022-08-03 | 55.54 | $97.38 | 171206 |
| 2022-08-02 | 54.14 | $97.01 | 189008 |
| 2022-08-01 | 56.70 | $97.57 | 563500 |
| 2022-07-29 | 57.16 | $97.67 | 102300 |
| 2022-07-28 | 55.98 | $97.32 | 107215 |
| 2022-07-27 | 52.34 | $96.30 | 197700 |
| 2022-07-26 | 48.67 | $95.37 | 134944 |
| 2022-07-25 | 49.84 | $95.67 | 120841 |
| 2022-07-22 | 49.61 | $95.61 | 181600 |
| 2022-07-21 | 49.98 | $95.71 | 175911 |
| 2022-07-20 | 47.32 | $94.99 | 306500 |
| 2022-07-19 | 48.62 | $95.37 | 63015 |
| 2022-07-18 | 44.32 | $94.24 | 88000 |
| 2022-07-15 | 46.41 | $94.88 | 215400 |
| 2022-07-14 | 42.94 | $94.01 | 110200 |
| 2022-07-13 | 44.68 | $94.56 | 121400 |
| 2022-07-12 | 45.70 | $94.88 | 384301 |
| 2022-07-11 | 46.68 | $95.19 | 184126 |
| 2022-07-08 | 48.27 | $95.69 | 588712 |
| 2022-07-07 | 48.97 | $95.91 | 418915 |
| 2022-07-06 | 47.50 | $95.46 | 589430 |
| 2022-07-05 | 46.28 | $95.09 | 537926 |
| 2022-07-01 | 48.23 | $95.77 | 187500 |
| 2022-06-30 | 44.06 | $94.50 | 167000 |
| 2022-06-29 | 45.14 | $94.90 | 238800 |
| 2022-06-28 | 44.23 | $94.62 | 676400 |
| 2022-06-27 | 46.72 | $95.56 | 216100 |
| 2022-06-24 | 46.88 | $95.62 | 465502 |
| 2022-06-23 | 41.49 | $93.92 | 555600 |
| 2022-06-22 | 36.98 | $92.66 | 182400 |
| 2022-06-21 | 36.32 | $92.48 | 148820 |
| 2022-06-17 | 30.51 | $90.98 | 649028 |
| 2022-06-16 | 30.62 | $91.04 | 296142 |
| 2022-06-15 | 32.84 | $92.27 | 199147 |
| 2022-06-14 | 30.05 | $91.56 | 318437 |
| 2022-06-13 | 31.31 | $92.28 | 331600 |
| 2022-06-10 | 35.36 | $94.37 | 328040 |
| 2022-06-09 | 37.30 | $95.25 | 547708 |
| 2022-06-08 | 43.49 | $97.66 | 185222 |
| 2022-06-07 | 47.19 | $98.86 | 122221 |
| 2022-06-06 | 45.99 | $98.53 | 151900 |
| 2022-06-03 | 46.17 | $98.59 | 188900 |
| 2022-06-02 | 48.54 | $99.37 | 195032 |
| 2022-06-01 | 45.51 | $98.48 | 200500 |
| 2022-05-31 | 47.95 | $99.29 | 388700 |
| 2022-05-27 | 50.03 | $99.95 | 914300 |
| 2022-05-26 | 46.03 | $98.76 | 153400 |
| 2022-05-25 | 42.96 | $97.92 | 152846 |
| 2022-05-24 | 43.02 | $97.94 | 229800 |
| 2022-05-23 | 41.59 | $97.54 | 249100 |
| 2022-05-20 | 37.23 | $96.37 | 348100 |
| 2022-05-19 | 35.55 | $95.94 | 335700 |
| 2022-05-18 | 35.32 | $95.88 | 226442 |
| 2022-05-17 | 41.17 | $98.40 | 147038 |
| 2022-05-16 | 37.59 | $97.48 | 311031 |
| 2022-05-13 | 37.90 | $97.61 | 204200 |
| 2022-05-12 | 32.57 | $96.30 | 282200 |
| 2022-05-11 | 32.40 | $96.26 | 408100 |
| 2022-05-10 | 33.72 | $96.92 | 182837 |
| 2022-05-09 | 33.84 | $96.98 | 187608 |
| 2022-05-06 | 37.02 | $98.52 | 172100 |
| 2022-05-05 | 38.57 | $99.21 | 181500 |
| 2022-05-04 | 44.12 | $101.40 | 152525 |
| 2022-05-03 | 38.30 | $99.89 | 199108 |
| 2022-05-02 | 37.31 | $99.65 | 168600 |
| 2022-04-29 | 38.43 | $100.11 | 107400 |
| 2022-04-28 | 44.87 | $102.43 | 184817 |
| 2022-04-27 | 40.94 | $101.46 | 211708 |
| 2022-04-26 | 39.59 | $101.14 | 297100 |
| 2022-04-25 | 44.54 | $102.78 | 223718 |
| 2022-04-22 | 44.02 | $102.65 | 98233 |
| 2022-04-21 | 49.68 | $104.29 | 106138 |
| 2022-04-20 | 54.30 | $105.43 | 132846 |
| 2022-04-19 | 52.72 | $105.00 | 152120 |
| 2022-04-18 | 51.28 | $104.61 | 118700 |
| 2022-04-14 | 55.18 | $105.56 | 207431 |
| 2022-04-13 | 57.41 | $106.07 | 248612 |
| 2022-04-12 | 54.90 | $105.33 | 157200 |
| 2022-04-11 | 57.47 | $105.92 | 222700 |
| 2022-04-08 | 62.55 | $107.00 | 650400 |
| 2022-04-07 | 61.65 | $106.70 | 112400 |
| 2022-04-06 | 60.21 | $106.22 | 220942 |
| 2022-04-05 | 58.73 | $105.74 | 345425 |
| 2022-04-04 | 60.79 | $106.20 | 186500 |
| 2022-04-01 | 59.32 | $105.70 | 155500 |
| 2022-03-31 | 56.59 | $104.82 | 83725 |
| 2022-03-30 | 59.83 | $105.57 | 266000 |
| 2022-03-29 | 60.05 | $105.62 | 194500 |
| 2022-03-28 | 56.44 | $104.42 | 156100 |
| 2022-03-25 | 55.31 | $104.07 | 2.6M |
| 2022-03-24 | 54.84 | $103.92 | 1.6M |
| 2022-03-23 | 51.53 | $102.90 | 2.4M |
| 2022-03-22 | 54.91 | $103.80 | 1.0M |
| 2022-03-21 | 54.62 | $103.71 | 236531 |
| 2022-03-18 | 56.15 | $104.12 | 75347 |
| 2022-03-17 | 54.10 | $103.43 | 171100 |
| 2022-03-16 | 51.25 | $102.52 | 130922 |
| 2022-03-15 | 45.13 | $100.80 | 262641 |
| 2022-03-14 | 40.73 | $99.73 | 216400 |
| 2022-03-11 | 41.32 | $99.93 | 137900 |
| 2022-03-10 | 43.44 | $100.64 | 190200 |
| 2022-03-09 | 44.19 | $100.89 | 431900 |
| 2022-03-08 | 37.86 | $99.35 | 204336 |
| 2022-03-07 | 41.88 | $100.72 | 603300 |
| 2022-03-04 | 47.70 | $102.38 | 129044 |
| 2022-03-03 | 46.81 | $102.17 | 425400 |
| 2022-03-02 | 46.81 | $102.17 | 486400 |
| 2022-03-01 | 42.26 | $101.09 | 506543 |
| 2022-02-28 | 42.84 | $101.27 | 263347 |
| 2022-02-25 | 45.69 | $102.13 | 258846 |
| 2022-02-24 | 34.05 | $99.73 | 337413 |
| 2022-02-23 | 34.43 | $99.86 | 337120 |
| 2022-02-22 | 37.55 | $100.88 | 225700 |
| 2022-02-18 | 39.66 | $101.51 | 561200 |
| 2022-02-17 | 40.98 | $101.89 | 144045 |
| 2022-02-16 | 44.05 | $102.73 | 298803 |
| 2022-02-15 | 44.24 | $102.78 | 233300 |
| 2022-02-14 | 39.44 | $101.80 | 266700 |
| 2022-02-11 | 41.08 | $102.28 | 227849 |
| 2022-02-10 | 43.61 | $102.98 | 241347 |
| 2022-02-09 | 49.84 | $104.48 | 83809 |
| 2022-02-08 | 45.39 | $103.58 | 226038 |
| 2022-02-07 | 43.60 | $103.24 | 160100 |
| 2022-02-04 | 43.60 | $103.24 | 176200 |
| 2022-02-03 | 44.37 | $103.44 | 154224 |
| 2022-02-02 | 47.76 | $104.28 | 262900 |
| 2022-02-01 | 44.50 | $103.60 | 322400 |
| 2022-01-31 | 43.16 | $103.33 | 160000 |
| 2022-01-28 | 36.49 | $102.09 | 137122 |
| 2022-01-27 | 27.79 | $100.75 | 174400 |
| 2022-01-26 | 27.79 | $100.75 | 234247 |
| 2022-01-25 | 30.87 | $101.83 | 260507 |
| 2022-01-24 | 33.83 | $102.73 | 258400 |
| 2022-01-21 | 35.11 | $103.09 | 120800 |
| 2022-01-20 | 37.96 | $103.84 | 252700 |
| 2022-01-19 | 40.90 | $104.54 | 155300 |
| 2022-01-18 | 40.52 | $104.48 | 244800 |
| 2022-01-14 | 43.63 | $105.19 | 303649 |
| 2022-01-13 | 46.35 | $105.76 | 119821 |
| 2022-01-12 | 50.37 | $106.53 | 173000 |
| 2022-01-11 | 48.50 | $106.19 | 294900 |
| 2022-01-10 | 45.14 | $105.61 | 246900 |
| 2022-01-07 | 47.36 | $106.05 | 294527 |
| 2022-01-06 | 48.29 | $106.23 | 117600 |
| 2022-01-05 | 50.10 | $106.58 | 153102 |
| 2022-01-04 | 55.83 | $107.59 | 163000 |
| 2022-01-03 | 57.44 | $107.85 | 207943 |
| 2021-12-31 | 60.16 | $108.28 | 68031 |
| 2021-12-30 | 59.82 | $108.20 | 87900 |
| 2021-12-29 | 60.00 | $108.23 | 166200 |
| 2021-12-28 | 59.54 | $108.11 | 98048 |
| 2021-12-27 | 57.84 | $107.67 | 249400 |
| 2021-12-23 | 54.75 | $106.92 | 166118 |
| 2021-12-22 | 53.94 | $106.73 | 442809 |
| 2021-12-21 | 51.18 | $106.10 | 146517 |
| 2021-12-20 | 49.17 | $105.66 | 333800 |
| 2021-12-17 | 50.94 | $106.05 | 242944 |
| 2021-12-16 | 56.94 | $107.25 | 127100 |
| 2021-12-15 | 53.93 | $106.55 | 255000 |
| 2021-12-14 | 48.51 | $105.44 | 142900 |
| 2021-12-13 | 51.58 | $106.03 | 114110 |
| 2021-12-10 | 56.27 | $106.85 | 97500 |
| 2021-12-09 | 53.37 | $106.26 | 122117 |
| 2021-12-08 | 54.95 | $106.53 | 2.5M |
| 2021-12-07 | 53.35 | $106.20 | 177000 |
| 2021-12-06 | 47.64 | $105.14 | 115900 |
| 2021-12-03 | 43.16 | $104.42 | 163100 |
| 2021-12-02 | 43.26 | $104.44 | 313603 |
| 2021-12-01 | 34.77 | $103.23 | 123239 |
| 2021-11-30 | 36.71 | $103.68 | 116239 |
| 2021-11-29 | 45.84 | $105.37 | 113743 |
| 2021-11-26 | 40.97 | $104.78 | 87700 |
| 2021-11-24 | 52.62 | $106.31 | 100720 |
| 2021-11-23 | 54.95 | $106.55 | 127832 |
| 2021-11-22 | 53.98 | $106.43 | 140809 |
| 2021-11-19 | 58.03 | $106.84 | 124400 |
| 2021-11-18 | 60.89 | $107.11 | 679300 |
| 2021-11-17 | 63.07 | $107.31 | 590414 |
| 2021-11-16 | 63.61 | $107.36 | 332400 |
| 2021-11-15 | 63.55 | $107.35 | 74500 |
| 2021-11-12 | 63.44 | $107.33 | 59431 |
| 2021-11-11 | 59.74 | $106.71 | 176700 |
| 2021-11-10 | 58.92 | $106.58 | 263700 |
| 2021-11-09 | 59.36 | $106.63 | 125134 |
| 2021-11-08 | 58.71 | $106.52 | 89700 |
| 2021-11-05 | 58.07 | $106.41 | 136100 |
| 2021-11-04 | 61.09 | $106.78 | 164716 |
| 2021-11-03 | 60.62 | $106.69 | 146900 |
| 2021-11-02 | 57.33 | $106.09 | 113238 |
| 2021-11-01 | 56.81 | $106.00 | 204500 |
| 2021-10-29 | 55.28 | $105.73 | 118900 |
| 2021-10-28 | 56.19 | $105.86 | 112129 |
| 2021-10-27 | 52.70 | $105.25 | 84000 |
| 2021-10-26 | 57.95 | $105.98 | 89300 |
| 2021-10-25 | 57.95 | $105.98 | 48328 |
| 2021-10-22 | 58.67 | $106.08 | 173600 |
| 2021-10-21 | 56.13 | $105.59 | 321937 |
| 2021-10-20 | 56.33 | $105.62 | 74649 |
| 2021-10-19 | 53.81 | $105.14 | 360600 |
| 2021-10-18 | 49.91 | $104.46 | 64600 |
| 2021-10-15 | 50.99 | $104.64 | 97946 |
| 2021-10-14 | 49.37 | $104.36 | 206000 |
| 2021-10-13 | 43.96 | $103.50 | 71812 |
| 2021-10-12 | 38.60 | $102.76 | 69700 |
| 2021-10-11 | 38.70 | $102.78 | 49240 |
| 2021-10-08 | 41.00 | $103.26 | 126400 |
| 2021-10-07 | 42.40 | $103.54 | 65300 |
| 2021-10-06 | 37.32 | $102.84 | 210941 |
| 2021-10-05 | 35.94 | $102.66 | 115800 |
| 2021-10-04 | 33.07 | $102.29 | 113400 |
| 2021-10-01 | 35.35 | $102.85 | 67306 |
| 2021-09-30 | 34.43 | $102.73 | 90700 |
| 2021-09-29 | 36.88 | $103.32 | 63922 |
| 2021-09-28 | 33.37 | $102.86 | 152632 |
| 2021-09-27 | 40.72 | $104.43 | 110600 |
| 2021-09-24 | 45.45 | $105.21 | 80200 |
| 2021-09-23 | 46.98 | $105.44 | 124915 |
| 2021-09-22 | 43.70 | $105.02 | 126800 |
| 2021-09-21 | 42.41 | $104.86 | 267847 |
| 2021-09-20 | 39.26 | $104.48 | 119300 |
| 2021-09-17 | 45.90 | $105.54 | 72100 |
| 2021-09-16 | 50.66 | $106.16 | 69017 |
| 2021-09-15 | 53.64 | $106.51 | 274325 |
| 2021-09-14 | 51.95 | $106.29 | 90200 |
| 2021-09-13 | 54.26 | $106.56 | 204300 |
| 2021-09-10 | 54.69 | $106.61 | 125000 |
| 2021-09-09 | 58.91 | $107.09 | 166249 |
| 2021-09-08 | 63.06 | $107.52 | 91424 |
| 2021-09-07 | 62.48 | $107.42 | 115827 |
| 2021-09-03 | 68.55 | $108.01 | 128400 |
| 2021-09-02 | 66.83 | $107.68 | 710412 |
| 2021-09-01 | 64.97 | $107.34 | 170635 |
| 2021-08-31 | 61.38 | $106.75 | 79249 |
| 2021-08-30 | 60.67 | $106.64 | 109618 |
| 2021-08-27 | 58.90 | $106.37 | 66800 |
| 2021-08-26 | 54.67 | $105.78 | 67742 |
| 2021-08-25 | 59.72 | $106.29 | 159702 |
| 2021-08-24 | 60.87 | $106.40 | 242141 |
| 2021-08-23 | 62.43 | $106.55 | 48100 |
| 2021-08-20 | 60.58 | $106.26 | 81000 |
| 2021-08-19 | 57.11 | $105.76 | 222500 |
| 2021-08-18 | 56.16 | $105.63 | 237100 |
| 2021-08-17 | 64.06 | $106.39 | 214500 |
| 2021-08-16 | 64.98 | $106.47 | 77600 |
| 2021-08-13 | 63.03 | $106.16 | 162511 |
| 2021-08-12 | 58.83 | $105.56 | 42900 |
| 2021-08-11 | 58.83 | $105.56 | 143833 |
| 2021-08-10 | 56.05 | $105.19 | 75105 |
| 2021-08-09 | 55.44 | $105.11 | 79200 |
| 2021-08-06 | 55.21 | $105.08 | 218600 |
| 2021-08-05 | 58.77 | $105.46 | 89300 |
| 2021-08-04 | 57.11 | $105.22 | 116100 |
| 2021-08-03 | 60.18 | $105.54 | 73719 |
| 2021-08-02 | 55.73 | $104.91 | 71800 |
| 2021-07-30 | 54.82 | $104.79 | 54000 |
| 2021-07-29 | 55.64 | $104.88 | 77602 |
| 2021-07-28 | 54.71 | $104.75 | 183900 |
| 2021-07-27 | 53.43 | $104.57 | 85100 |
| 2021-07-26 | 53.75 | $104.61 | 175010 |
| 2021-07-23 | 55.25 | $104.80 | 50208 |
| 2021-07-22 | 50.49 | $104.11 | 66500 |
| 2021-07-21 | 50.57 | $104.12 | 84140 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.86
2026-07-17
Close Price
$121.72
Vol: 127010
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -30.86 | $121.72 | 127010 |
| 2026-07-16 | -25.52 | $122.00 | 80040 |
| 2026-07-15 | -44.38 | $121.01 | 48400 |
| 2026-07-14 | -30.48 | $121.74 | 53731 |
| 2026-07-13 | -21.33 | $122.22 | 106045 |
| 2026-07-10 | -17.90 | $122.40 | 56000 |
| 2026-07-09 | -25.71 | $121.99 | 75204 |
| 2026-07-08 | -23.43 | $122.11 | 127400 |
| 2026-07-07 | -12.76 | $122.67 | 70700 |
| 2026-07-06 | -4.45 | $122.17 | 74300 |
| 2026-07-02 | -5.48 | $122.06 | 120826 |
| 2026-07-01 | -39.76 | $120.62 | 49300 |
| 2026-06-30 | -50.58 | $120.23 | 327034 |
| 2026-06-29 | -45.27 | $120.46 | 101000 |
| 2026-06-26 | -100.00 | $118.09 | 324000 |
| 2026-06-25 | -79.68 | $119.40 | 186200 |
| 2026-06-24 | -76.67 | $119.57 | 51441 |
| 2026-06-23 | -86.85 | $119.16 | 202100 |
| 2026-06-22 | -94.72 | $119.25 | 81937 |
| 2026-06-18 | -95.20 | $119.29 | 213000 |
| 2026-06-17 | -92.65 | $119.51 | 57400 |
| 2026-06-16 | -67.21 | $121.02 | 102427 |
| 2026-06-15 | -48.77 | $121.47 | 96925 |
| 2026-06-12 | -20.08 | $122.17 | 115340 |
| 2026-06-11 | -36.89 | $121.76 | 54800 |
| 2026-06-10 | -68.85 | $120.98 | 50900 |
| 2026-06-09 | -63.08 | $121.02 | 75647 |
| 2026-06-08 | -77.69 | $120.64 | 172526 |
| 2026-06-05 | -75.38 | $120.70 | 89048 |
| 2026-06-04 | -24.62 | $122.02 | 38049 |
| 2026-06-03 | -42.69 | $121.55 | 120900 |
| 2026-06-02 | -13.46 | $122.31 | 70500 |
| 2026-06-01 | -18.08 | $122.19 | 372700 |
| 2026-05-29 | -25.00 | $122.01 | 88428 |
| 2026-05-28 | -21.15 | $122.11 | 100700 |
| 2026-05-27 | -19.46 | $122.08 | 58619 |
| 2026-05-26 | -15.63 | $122.11 | 47100 |
| 2026-05-22 | -5.82 | $122.39 | 66708 |
| 2026-05-21 | -15.81 | $122.09 | 33425 |
| 2026-05-20 | -12.03 | $122.20 | 65400 |
| 2026-05-19 | -15.12 | $122.11 | 58827 |
| 2026-05-18 | 0.00 | $122.02 | 67805 |
| 2026-05-15 | -64.39 | $120.63 | 72941 |
| 2026-05-14 | -35.36 | $121.45 | 93900 |
| 2026-05-13 | -59.64 | $120.77 | 57100 |
| 2026-05-12 | -65.00 | $120.62 | 77600 |
| 2026-05-11 | -66.07 | $120.59 | 96300 |
| 2026-05-08 | -51.43 | $121.00 | 134000 |
| 2026-05-07 | -59.64 | $120.77 | 62700 |
| 2026-05-06 | -47.14 | $121.12 | 132227 |
| 2026-05-05 | -59.29 | $120.78 | 71600 |
| 2026-05-04 | -68.85 | $120.34 | 76300 |
| 2026-05-01 | -50.49 | $120.90 | 45500 |
| 2026-04-30 | -37.87 | $121.02 | 126443 |
| 2026-04-29 | -66.13 | $119.96 | 136810 |
| 2026-04-28 | -50.33 | $120.16 | 94429 |
| 2026-04-27 | -54.22 | $119.74 | 67325 |
| 2026-04-24 | -41.79 | $120.15 | 52148 |
| 2026-04-23 | -36.50 | $120.44 | 45900 |
| 2026-04-22 | -32.12 | $120.68 | 49000 |
| 2026-04-21 | -30.84 | $120.75 | 55446 |
| 2026-04-20 | -7.66 | $122.02 | 54000 |
| 2026-04-17 | -3.10 | $122.27 | 215300 |
| 2026-04-16 | -3.42 | $121.48 | 48500 |
| 2026-04-15 | -13.89 | $120.99 | 111200 |
| 2026-04-14 | -33.11 | $120.90 | 48619 |
| 2026-04-13 | -38.88 | $120.56 | 83100 |
| 2026-04-10 | -48.73 | $119.98 | 273900 |
| 2026-04-09 | -25.98 | $121.32 | 116739 |
| 2026-04-08 | -20.71 | $121.63 | 67600 |
| 2026-04-07 | -52.55 | $119.84 | 81600 |
| 2026-04-06 | -45.96 | $120.24 | 73346 |
| 2026-04-02 | -51.57 | $119.90 | 58600 |
| 2026-04-01 | -57.83 | $119.52 | 272217 |
| 2026-03-31 | -62.11 | $119.51 | 411100 |
| 2026-03-30 | -86.03 | $117.90 | 119504 |
| 2026-03-27 | -96.58 | $117.23 | 71649 |
| 2026-03-26 | -89.63 | $118.19 | 98100 |
| 2026-03-25 | -81.04 | $118.87 | 108238 |
| 2026-03-24 | -90.39 | $118.13 | 100300 |
| 2026-03-23 | -83.82 | $118.65 | 165204 |
| 2026-03-20 | -90.39 | $118.13 | 211700 |
| 2026-03-19 | -94.29 | $119.34 | 256100 |
| 2026-03-18 | -99.13 | $119.59 | 147331 |
| 2026-03-17 | -77.35 | $121.49 | 77215 |
| 2026-03-16 | -76.94 | $121.51 | 111100 |
| 2026-03-13 | -94.90 | $120.63 | 80600 |
| 2026-03-12 | -97.84 | $120.74 | 99745 |
| 2026-03-11 | -89.20 | $121.40 | 105000 |
| 2026-03-10 | -77.93 | $121.89 | 241620 |
| 2026-03-09 | -62.76 | $122.55 | 179400 |
| 2026-03-06 | -74.08 | $122.25 | 199500 |
| 2026-03-05 | -74.57 | $122.23 | 245329 |
| 2026-03-04 | -44.25 | $123.47 | 308739 |
| 2026-03-03 | -49.43 | $123.12 | 226600 |
| 2026-03-02 | -23.24 | $124.19 | 282500 |
| 2026-02-27 | -1.53 | $125.20 | 106400 |
| 2026-02-26 | -2.85 | $124.13 | 90200 |
| 2026-02-25 | -2.69 | $124.02 | 91000 |
| 2026-02-24 | -6.11 | $123.88 | 80702 |
| 2026-02-23 | -13.94 | $123.56 | 105566 |
| 2026-02-20 | -11.35 | $123.61 | 108000 |
| 2026-02-19 | -20.31 | $123.20 | 67841 |
| 2026-02-18 | -17.15 | $123.24 | 524278 |
| 2026-02-17 | -13.69 | $123.41 | 82100 |
| 2026-02-13 | -5.51 | $123.84 | 144125 |
| 2026-02-12 | -21.10 | $123.02 | 108503 |
| 2026-02-11 | -1.99 | $123.79 | 502116 |
| 2026-02-10 | -6.08 | $123.35 | 206536 |
| 2026-02-09 | -2.33 | $123.06 | 207900 |
| 2026-02-06 | -3.61 | $122.88 | 168904 |
| 2026-02-05 | -17.25 | $121.86 | 120600 |
| 2026-02-04 | -6.95 | $121.79 | 90400 |
| 2026-02-03 | -10.99 | $121.22 | 280723 |
| 2026-02-02 | -5.72 | $121.31 | 140829 |
| 2026-01-30 | -19.18 | $120.75 | 105905 |
| 2026-01-29 | -25.79 | $120.54 | 722747 |
| 2026-01-28 | -17.92 | $120.79 | 150007 |
| 2026-01-27 | 0.00 | $121.36 | 116600 |
| 2026-01-26 | -2.98 | $121.11 | 109414 |
| 2026-01-23 | -4.37 | $120.15 | 59800 |
| 2026-01-22 | -13.64 | $119.89 | 132326 |
| 2026-01-21 | -31.31 | $119.54 | 91631 |
| 2026-01-20 | -57.07 | $119.03 | 102522 |
| 2026-01-16 | -20.71 | $119.75 | 138805 |
| 2026-01-15 | -14.15 | $119.87 | 67900 |
| 2026-01-14 | -6.83 | $120.02 | 80800 |
| 2026-01-13 | -46.06 | $119.41 | 97300 |
| 2026-01-12 | -17.43 | $120.10 | 76004 |
| 2026-01-09 | -43.57 | $119.47 | 102712 |
| 2026-01-08 | -46.89 | $119.39 | 151600 |
| 2026-01-07 | -69.71 | $118.84 | 139600 |
| 2026-01-06 | -52.70 | $119.25 | 105844 |
| 2026-01-05 | -67.22 | $118.90 | 121843 |
| 2026-01-02 | -76.35 | $118.68 | 118622 |
| 2025-12-31 | -73.44 | $118.75 | 165700 |
| 2025-12-30 | -50.21 | $119.31 | 618546 |
| 2025-12-29 | -50.89 | $119.49 | 75300 |
| 2025-12-26 | -51.13 | $119.62 | 72140 |
| 2025-12-24 | -54.81 | $119.52 | 104179 |
| 2025-12-23 | -62.18 | $119.29 | 104234 |
| 2025-12-22 | -74.04 | $118.92 | 348634 |
| 2025-12-19 | -82.05 | $118.67 | 153100 |
| 2025-12-18 | -91.35 | $118.38 | 200100 |
| 2025-12-17 | -99.04 | $118.14 | 256311 |
| 2025-12-16 | -94.87 | $118.27 | 70930 |
| 2025-12-15 | -28.21 | $120.46 | 166416 |
| 2025-12-12 | -46.52 | $119.96 | 54900 |
| 2025-12-11 | -45.79 | $119.98 | 138416 |
| 2025-12-10 | -73.26 | $119.23 | 71732 |
| 2025-12-09 | -89.01 | $118.80 | 90000 |
| 2025-12-08 | -81.52 | $118.98 | 69733 |
| 2025-12-05 | -40.25 | $119.95 | 72300 |
| 2025-12-04 | -33.91 | $120.05 | 78447 |
| 2025-12-03 | -40.80 | $119.81 | 46517 |
| 2025-12-02 | -34.14 | $119.96 | 106500 |
| 2025-12-01 | -24.81 | $120.23 | 109000 |
| 2025-11-28 | -2.98 | $121.11 | 144500 |
| 2025-11-26 | -5.21 | $121.02 | 97618 |
| 2025-11-25 | -4.70 | $120.65 | 131500 |
| 2025-11-24 | -33.43 | $119.61 | 112100 |
| 2025-11-21 | -28.18 | $119.80 | 114100 |
| 2025-11-20 | -61.60 | $118.59 | 57232 |
| 2025-11-19 | -45.30 | $119.18 | 64000 |
| 2025-11-18 | -38.30 | $119.60 | 74231 |
| 2025-11-17 | -32.90 | $119.81 | 64400 |
| 2025-11-14 | -16.45 | $120.45 | 110147 |
| 2025-11-13 | -23.14 | $120.19 | 48742 |
| 2025-11-12 | -12.85 | $120.59 | 54100 |
| 2025-11-11 | -21.34 | $120.26 | 54007 |
| 2025-11-10 | -47.56 | $119.24 | 128836 |
| 2025-11-07 | -60.93 | $118.72 | 130200 |
| 2025-11-06 | -79.18 | $118.01 | 155900 |
| 2025-11-05 | -73.78 | $118.22 | 109202 |
| 2025-11-04 | -82.52 | $117.88 | 92334 |
| 2025-11-03 | -82.52 | $117.88 | 117428 |
| 2025-10-31 | -90.68 | $118.17 | 178700 |
| 2025-10-30 | -89.16 | $118.54 | 140836 |
| 2025-10-29 | -91.46 | $118.52 | 184215 |
| 2025-10-28 | -41.64 | $119.97 | 157713 |
| 2025-10-27 | -13.75 | $120.72 | 91002 |
| 2025-10-24 | -30.86 | $120.26 | 114200 |
| 2025-10-23 | -30.86 | $120.26 | 625511 |
| 2025-10-22 | -11.11 | $120.77 | 586800 |
| 2025-10-21 | -12.30 | $120.35 | 71942 |
| 2025-10-20 | -2.05 | $120.60 | 71209 |
| 2025-10-17 | -13.39 | $120.15 | 95642 |
| 2025-10-16 | -59.38 | $119.12 | 73529 |
| 2025-10-15 | -32.59 | $119.72 | 69200 |
| 2025-10-14 | -35.89 | $119.80 | 80900 |
| 2025-10-13 | -69.76 | $118.96 | 100100 |
| 2025-10-10 | -84.27 | $118.60 | 205606 |
| 2025-10-09 | -41.13 | $119.67 | 105004 |
| 2025-10-08 | -34.53 | $120.03 | 86100 |
| 2025-10-07 | -35.25 | $120.01 | 50300 |
| 2025-10-06 | -36.69 | $119.97 | 61900 |
| 2025-10-03 | -33.09 | $120.07 | 107400 |
| 2025-10-02 | -48.56 | $119.64 | 155020 |
| 2025-10-01 | -38.49 | $119.92 | 143309 |
| 2025-09-30 | -38.49 | $119.92 | 116849 |
| 2025-09-29 | -54.68 | $119.47 | 97047 |
| 2025-09-26 | -64.75 | $119.19 | 58600 |
| 2025-09-25 | -94.96 | $118.35 | 102545 |
| 2025-09-24 | -77.52 | $119.30 | 76800 |
| 2025-09-23 | -71.56 | $119.43 | 478200 |
| 2025-09-22 | -77.52 | $119.30 | 68600 |
| 2025-09-19 | -68.89 | $119.51 | 72700 |
| 2025-09-18 | -68.00 | $119.53 | 144013 |
| 2025-09-17 | -52.44 | $119.88 | 149909 |
| 2025-09-16 | -66.22 | $119.57 | 48438 |
| 2025-09-15 | -59.56 | $119.72 | 117200 |
| 2025-09-12 | -42.67 | $120.10 | 55431 |
| 2025-09-11 | -5.79 | $120.92 | 113000 |
| 2025-09-10 | -61.57 | $119.57 | 182613 |
| 2025-09-09 | -43.94 | $119.79 | 151300 |
| 2025-09-08 | -41.04 | $119.80 | 69201 |
| 2025-09-05 | -45.60 | $119.66 | 75841 |
| 2025-09-04 | -41.81 | $119.58 | 63300 |
| 2025-09-03 | -48.75 | $119.30 | 114620 |
| 2025-09-02 | -45.71 | $119.41 | 98800 |
| 2025-08-29 | -42.97 | $119.41 | 100613 |
| 2025-08-28 | -38.84 | $119.25 | 78200 |
| 2025-08-27 | -38.54 | $119.16 | 103833 |
| 2025-08-26 | -38.74 | $119.15 | 218036 |
| 2025-08-25 | -35.90 | $119.29 | 199512 |
| 2025-08-22 | -9.13 | $120.61 | 39900 |
| 2025-08-21 | -17.54 | $120.08 | 130100 |
| 2025-08-20 | -7.31 | $120.57 | 73705 |
| 2025-08-19 | -3.86 | $119.87 | 86749 |
| 2025-08-18 | -6.21 | $119.30 | 50810 |
| 2025-08-15 | -10.15 | $119.14 | 88549 |
| 2025-08-14 | -20.90 | $118.78 | 66417 |
| 2025-08-13 | -0.60 | $119.46 | 121409 |
| 2025-08-12 | -12.85 | $118.64 | 72100 |
| 2025-08-11 | -29.86 | $118.15 | 92014 |
| 2025-08-08 | -24.31 | $118.31 | 42000 |
| 2025-08-07 | -34.03 | $118.03 | 72908 |
| 2025-08-06 | -35.42 | $117.99 | 61800 |
| 2025-08-05 | -48.96 | $117.60 | 146300 |
| 2025-08-04 | -38.54 | $117.90 | 66911 |
| 2025-08-01 | -77.08 | $116.79 | 106600 |
| 2025-07-31 | -94.44 | $116.29 | 394119 |
| 2025-07-30 | -70.04 | $117.21 | 338041 |
| 2025-07-29 | -57.76 | $117.61 | 109000 |
| 2025-07-28 | -69.68 | $117.28 | 82326 |
| 2025-07-25 | -22.02 | $118.60 | 80226 |
| 2025-07-24 | -22.38 | $118.59 | 119438 |
| 2025-07-23 | -12.64 | $118.86 | 120900 |
| 2025-07-22 | -35.02 | $118.24 | 102300 |
| 2025-07-21 | -55.49 | $117.39 | 125708 |
| 2025-07-18 | -62.46 | $117.08 | 114540 |
| 2025-07-17 | -51.03 | $117.47 | 107800 |
| 2025-07-16 | -57.77 | $117.24 | 144500 |
| 2025-07-15 | -81.23 | $116.44 | 141536 |
| 2025-07-14 | -46.04 | $117.64 | 134700 |
| 2025-07-11 | -61.00 | $117.13 | 207000 |
| 2025-07-10 | -36.95 | $117.95 | 196600 |
| 2025-07-09 | -31.96 | $118.12 | 473800 |
| 2025-07-08 | -39.30 | $117.87 | 286144 |
| 2025-07-07 | -28.15 | $118.25 | 202747 |
| 2025-07-03 | -11.44 | $118.82 | 126610 |
| 2025-07-02 | -25.51 | $118.34 | 97723 |
| 2025-07-01 | -7.62 | $118.95 | 91100 |
| 2025-06-30 | -14.24 | $118.57 | 100900 |
| 2025-06-27 | -39.94 | $117.74 | 243200 |
| 2025-06-26 | -49.85 | $117.42 | 74310 |
| 2025-06-25 | -64.71 | $116.94 | 116913 |
| 2025-06-24 | -41.18 | $117.70 | 114400 |
| 2025-06-23 | -65.33 | $116.92 | 145700 |
| 2025-06-20 | -95.36 | $115.95 | 163200 |
| 2025-06-18 | -97.67 | $116.10 | 241724 |
| 2025-06-17 | -96.95 | $116.25 | 246426 |
| 2025-06-16 | -83.19 | $117.13 | 191300 |
| 2025-06-13 | -39.08 | $118.18 | 642948 |
| 2025-06-12 | -2.64 | $119.03 | 76921 |
| 2025-06-11 | -26.47 | $118.21 | 63300 |
| 2025-06-10 | -21.47 | $118.38 | 85000 |
| 2025-06-09 | -25.29 | $118.25 | 49628 |
| 2025-06-06 | -14.41 | $118.62 | 106829 |
| 2025-06-05 | -31.47 | $118.04 | 60100 |
| 2025-06-04 | -24.41 | $118.28 | 84500 |
| 2025-06-03 | -19.71 | $118.44 | 108400 |
| 2025-06-02 | -10.59 | $118.75 | 126200 |
| 2025-05-30 | -22.65 | $118.34 | 314913 |
| 2025-05-29 | -31.47 | $118.04 | 73239 |
| 2025-05-28 | -36.39 | $117.80 | 243000 |
| 2025-05-27 | -11.41 | $118.68 | 178900 |
| 2025-05-23 | -26.83 | $118.01 | 1.0M |
| 2025-05-22 | -25.78 | $117.78 | 84401 |
| 2025-05-21 | -20.35 | $118.06 | 176012 |
| 2025-05-20 | -1.74 | $119.02 | 106600 |
| 2025-05-19 | 0.00 | $119.09 | 80900 |
| 2025-05-16 | -0.86 | $118.33 | 243500 |
| 2025-05-15 | -12.48 | $117.59 | 285000 |
| 2025-05-14 | -42.81 | $115.84 | 94725 |
| 2025-05-13 | -37.61 | $116.14 | 116425 |
| 2025-05-12 | -17.50 | $117.30 | 167527 |
| 2025-05-09 | -19.49 | $117.01 | 51900 |
| 2025-05-08 | -16.61 | $116.86 | 59300 |
| 2025-05-07 | -4.77 | $117.76 | 249801 |
| 2025-05-06 | -4.38 | $117.80 | 130130 |
| 2025-05-05 | -1.80 | $118.07 | 64500 |
| 2025-05-02 | -0.78 | $117.73 | 130641 |
| 2025-05-01 | -8.86 | $116.15 | 151100 |
| 2025-04-30 | -2.52 | $116.93 | 468600 |
| 2025-04-29 | -6.89 | $116.29 | 215200 |
| 2025-04-28 | -11.90 | $115.68 | 334233 |
| 2025-04-25 | -19.77 | $114.72 | 64500 |
| 2025-04-24 | -14.52 | $115.36 | 87418 |
| 2025-04-23 | -16.00 | $115.18 | 448621 |
| 2025-04-22 | -16.32 | $115.14 | 98800 |
| 2025-04-21 | -31.83 | $113.25 | 127024 |
| 2025-04-17 | -22.81 | $114.35 | 184302 |
| 2025-04-16 | -25.59 | $114.01 | 180427 |
| 2025-04-15 | -19.77 | $114.72 | 166600 |
| 2025-04-14 | -18.87 | $114.83 | 137800 |
| 2025-04-11 | -29.20 | $113.57 | 122244 |
| 2025-04-10 | -44.30 | $111.73 | 479500 |
| 2025-04-09 | -41.43 | $112.08 | 336827 |
| 2025-04-08 | -78.10 | $107.61 | 762400 |
| 2025-04-07 | -75.31 | $107.95 | 1.1M |
| 2025-04-04 | -99.40 | $110.46 | 389800 |
| 2025-04-03 | -22.06 | $116.23 | 191935 |
| 2025-04-02 | -7.44 | $116.41 | 195227 |
| 2025-04-01 | -8.82 | $116.36 | 179614 |
| 2025-03-31 | -8.54 | $116.37 | 225400 |
| 2025-03-28 | -23.92 | $115.69 | 176300 |
| 2025-03-27 | -4.32 | $116.37 | 302048 |
| 2025-03-26 | -22.85 | $115.65 | 153236 |
| 2025-03-25 | -27.89 | $115.48 | 73800 |
| 2025-03-24 | -26.41 | $115.53 | 69800 |
| 2025-03-21 | -41.54 | $115.02 | 106344 |
| 2025-03-20 | -32.05 | $115.34 | 459400 |
| 2025-03-19 | -20.18 | $115.74 | 399100 |
| 2025-03-18 | -22.55 | $115.66 | 322348 |
| 2025-03-17 | -14.84 | $115.92 | 212529 |
| 2025-03-14 | -53.71 | $114.61 | 264532 |
| 2025-03-13 | -82.20 | $113.65 | 75335 |
| 2025-03-12 | -83.97 | $113.54 | 282827 |
| 2025-03-11 | -64.77 | $114.14 | 143507 |
| 2025-03-10 | -33.52 | $115.24 | 159332 |
| 2025-03-07 | -6.40 | $115.89 | 74330 |
| 2025-03-06 | -32.52 | $115.02 | 218900 |
| 2025-03-05 | -16.82 | $115.53 | 125005 |
| 2025-03-04 | -40.21 | $114.56 | 212438 |
| 2025-03-03 | -13.95 | $115.42 | 228700 |
| 2025-02-28 | -5.64 | $115.03 | 147925 |
| 2025-02-27 | -23.08 | $114.35 | 68700 |
| 2025-02-26 | -19.74 | $114.48 | 85737 |
| 2025-02-25 | -1.03 | $115.21 | 83543 |
| 2025-02-24 | -7.12 | $114.17 | 372100 |
| 2025-02-21 | -13.56 | $113.87 | 2.8M |
| 2025-02-20 | -4.67 | $114.19 | 677700 |
| 2025-02-19 | -9.11 | $113.99 | 2.2M |
| 2025-02-18 | -12.50 | $113.82 | 2.0M |
| 2025-02-14 | -16.63 | $113.57 | 90500 |
| 2025-02-13 | -1.04 | $114.34 | 89200 |
| 2025-02-12 | -4.63 | $113.38 | 69800 |
| 2025-02-11 | -1.68 | $113.52 | 88400 |
| 2025-02-10 | -3.35 | $113.39 | 89527 |
| 2025-02-07 | -10.20 | $112.92 | 124729 |
| 2025-02-06 | -3.94 | $113.35 | 109423 |
| 2025-02-05 | -0.88 | $113.49 | 52917 |
| 2025-02-04 | -3.70 | $112.74 | 178541 |
| 2025-02-03 | -5.15 | $112.65 | 179725 |
| 2025-01-31 | -13.85 | $112.11 | 182916 |
| 2025-01-30 | -2.42 | $112.82 | 83100 |
| 2025-01-29 | -9.16 | $111.62 | 61500 |
| 2025-01-28 | -9.26 | $111.56 | 110502 |
| 2025-01-27 | 0.00 | $112.03 | 178600 |
| 2025-01-24 | -2.91 | $110.76 | 117400 |
| 2025-01-23 | 0.00 | $110.60 | 78417 |
| 2025-01-22 | -12.03 | $110.05 | 173700 |
| 2025-01-21 | 0.00 | $110.50 | 197000 |
| 2025-01-17 | -33.00 | $109.42 | 132200 |
| 2025-01-16 | -42.63 | $109.25 | 142300 |
| 2025-01-15 | -70.27 | $108.71 | 90500 |
| 2025-01-14 | -79.62 | $108.14 | 65920 |
| 2025-01-13 | -87.05 | $107.69 | 146204 |
| 2025-01-10 | -99.29 | $107.24 | 128900 |
| 2025-01-08 | -89.01 | $108.76 | 90400 |
| 2025-01-07 | -96.05 | $108.60 | 127300 |
| 2025-01-06 | -95.22 | $108.67 | 81632 |
| 2025-01-03 | -86.34 | $109.32 | 68608 |
| 2025-01-02 | -91.67 | $108.93 | 99000 |
| 2024-12-31 | -87.98 | $109.20 | 154800 |
| 2024-12-30 | -89.62 | $109.08 | 87032 |
| 2024-12-27 | -77.08 | $110.00 | 66935 |
| 2024-12-26 | -73.12 | $110.29 | 119108 |
| 2024-12-24 | -74.35 | $110.20 | 90929 |
| 2024-12-23 | -84.17 | $109.48 | 157635 |
| 2024-12-20 | -86.63 | $109.30 | 249800 |
| 2024-12-19 | -93.18 | $108.82 | 386721 |
| 2024-12-18 | -99.58 | $108.60 | 334300 |
| 2024-12-17 | -96.84 | $110.75 | 225700 |
| 2024-12-16 | -77.37 | $112.71 | 101013 |
| 2024-12-13 | -63.78 | $113.22 | 73029 |
| 2024-12-12 | -55.12 | $113.55 | 92724 |
| 2024-12-11 | -51.97 | $113.67 | 69100 |
| 2024-12-10 | -43.57 | $113.99 | 206400 |
| 2024-12-09 | -23.88 | $114.74 | 51431 |
| 2024-12-06 | -18.90 | $114.93 | 59000 |
| 2024-12-05 | -9.71 | $115.28 | 122200 |
| 2024-12-04 | -15.22 | $115.07 | 68300 |
| 2024-12-03 | -10.76 | $115.24 | 59033 |
| 2024-12-02 | -13.65 | $115.13 | 825900 |
| 2024-11-29 | -6.04 | $115.42 | 45620 |
| 2024-11-27 | -7.88 | $115.11 | 79900 |
| 2024-11-26 | -11.01 | $114.63 | 59126 |
| 2024-11-25 | -19.57 | $114.35 | 49100 |
| 2024-11-22 | -31.80 | $113.95 | 75414 |
| 2024-11-21 | -49.85 | $113.36 | 224309 |
| 2024-11-20 | -70.03 | $112.70 | 74915 |
| 2024-11-19 | -82.87 | $112.28 | 174803 |
| 2024-11-18 | -72.48 | $112.62 | 233400 |
| 2024-11-15 | -94.93 | $111.89 | 121300 |
| 2024-11-14 | -78.81 | $112.54 | 72100 |
| 2024-11-13 | -52.45 | $113.56 | 88515 |
| 2024-11-12 | -51.68 | $113.59 | 63308 |
| 2024-11-11 | -31.27 | $114.38 | 61000 |
| 2024-11-08 | -23.00 | $114.70 | 74123 |
| 2024-11-07 | -25.58 | $114.60 | 107518 |
| 2024-11-06 | -48.32 | $113.72 | 157100 |
| 2024-11-05 | -60.21 | $113.26 | 158646 |
| 2024-11-04 | -87.86 | $112.19 | 84300 |
| 2024-11-01 | -92.51 | $112.01 | 100900 |
| 2024-10-31 | -96.90 | $111.84 | 104900 |
| 2024-10-30 | -96.26 | $112.50 | 157100 |
| 2024-10-29 | -98.60 | $112.78 | 79235 |
| 2024-10-28 | -84.56 | $113.29 | 91600 |
| 2024-10-25 | -97.79 | $112.93 | 52428 |
| 2024-10-24 | -82.99 | $113.59 | 55800 |
| 2024-10-23 | -82.99 | $113.59 | 95100 |
| 2024-10-22 | -63.49 | $114.06 | 79600 |
| 2024-10-21 | -49.79 | $114.39 | 146827 |
| 2024-10-18 | -11.20 | $115.32 | 106300 |
| 2024-10-17 | -19.46 | $114.96 | 60100 |
| 2024-10-16 | -11.76 | $115.13 | 56438 |
| 2024-10-15 | -30.40 | $114.63 | 66500 |
| 2024-10-14 | -11.48 | $115.05 | 55639 |
| 2024-10-11 | -33.61 | $114.51 | 64024 |
| 2024-10-10 | -59.84 | $113.87 | 248200 |
| 2024-10-09 | -39.33 | $114.04 | 44800 |
| 2024-10-08 | -37.90 | $113.67 | 202120 |
| 2024-10-07 | -38.36 | $113.65 | 131022 |
| 2024-10-04 | -26.71 | $114.16 | 67225 |
| 2024-10-03 | -37.67 | $113.68 | 47213 |
| 2024-10-02 | -17.81 | $114.55 | 61400 |
| 2024-10-01 | -15.53 | $114.65 | 134700 |
| 2024-09-30 | -18.26 | $114.53 | 529900 |
| 2024-09-27 | -13.93 | $114.72 | 176740 |
| 2024-09-26 | -2.43 | $114.97 | 92500 |
| 2024-09-25 | -17.69 | $114.02 | 110031 |
| 2024-09-24 | -1.61 | $114.61 | 105404 |
| 2024-09-23 | -7.32 | $114.24 | 179600 |
| 2024-09-20 | -20.63 | $113.72 | 113500 |
| 2024-09-19 | -26.65 | $113.51 | 146300 |
| 2024-09-18 | -39.26 | $113.07 | 118822 |
| 2024-09-17 | -21.49 | $113.69 | 114000 |
| 2024-09-16 | -0.56 | $114.31 | 133900 |
| 2024-09-13 | -1.10 | $113.60 | 216939 |
| 2024-09-12 | -15.95 | $113.01 | 73507 |
| 2024-09-11 | -32.99 | $112.04 | 126100 |
| 2024-09-10 | -37.66 | $111.58 | 89900 |
| 2024-09-09 | -18.79 | $112.55 | 120700 |
| 2024-09-06 | -32.35 | $111.67 | 164600 |
| 2024-09-05 | -10.91 | $112.92 | 158000 |
| 2024-09-04 | -3.63 | $113.34 | 384335 |
| 2024-09-03 | -5.32 | $113.20 | 327134 |
| 2024-08-30 | -1.34 | $113.47 | 199500 |
| 2024-08-29 | -4.52 | $113.18 | 183922 |
| 2024-08-28 | -5.13 | $112.95 | 195300 |
| 2024-08-27 | -0.13 | $113.23 | 78716 |
| 2024-08-26 | -4.71 | $112.86 | 156547 |
| 2024-08-23 | -1.64 | $112.57 | 149747 |
| 2024-08-22 | -7.31 | $111.84 | 90102 |
| 2024-08-21 | -1.92 | $112.02 | 123200 |
| 2024-08-20 | -1.77 | $111.48 | 149600 |
| 2024-08-19 | -0.17 | $111.39 | 127900 |
| 2024-08-16 | -0.57 | $110.56 | 136700 |
| 2024-08-15 | -4.01 | $109.92 | 107341 |
| 2024-08-14 | 0.00 | $109.59 | 186925 |
| 2024-08-13 | -6.35 | $108.76 | 249100 |
| 2024-08-12 | -25.41 | $108.07 | 195800 |
| 2024-08-09 | -21.55 | $108.21 | 166909 |
| 2024-08-08 | -31.77 | $107.84 | 86500 |
| 2024-08-07 | -58.56 | $106.87 | 77022 |
| 2024-08-06 | -72.12 | $106.30 | 293839 |
| 2024-08-05 | -67.91 | $106.26 | 351712 |
| 2024-08-02 | -15.42 | $108.37 | 191100 |
| 2024-08-01 | -11.21 | $108.50 | 221034 |
| 2024-07-31 | -8.24 | $108.63 | 174126 |
| 2024-07-30 | -13.13 | $108.05 | 110400 |
| 2024-07-29 | -17.45 | $107.86 | 83000 |
| 2024-07-26 | -17.22 | $107.87 | 144900 |
| 2024-07-25 | -40.52 | $106.87 | 166140 |
| 2024-07-24 | -40.98 | $106.85 | 142434 |
| 2024-07-23 | -37.94 | $106.98 | 83800 |
| 2024-07-22 | -25.76 | $107.50 | 124804 |
| 2024-07-19 | -35.83 | $107.07 | 95900 |
| 2024-07-18 | -22.40 | $107.63 | 107219 |
| 2024-07-17 | -3.73 | $108.23 | 112900 |
| 2024-07-16 | -0.22 | $107.84 | 99900 |
| 2024-07-15 | -11.87 | $106.99 | 89648 |
| 2024-07-12 | -6.62 | $107.22 | 337800 |
| 2024-07-11 | -5.38 | $106.47 | 112400 |
| 2024-07-10 | -2.41 | $105.97 | 303406 |
| 2024-07-09 | -21.01 | $105.16 | 145106 |
| 2024-07-08 | -19.84 | $105.19 | 271841 |
| 2024-07-05 | -16.73 | $105.27 | 279448 |
| 2024-07-03 | -26.07 | $105.03 | 112300 |
| 2024-07-02 | -30.74 | $104.91 | 291327 |
| 2024-07-01 | -46.69 | $104.50 | 225100 |
| 2024-06-28 | -41.25 | $104.64 | 242700 |
| 2024-06-27 | -39.55 | $104.64 | 222825 |
| 2024-06-26 | -43.28 | $104.54 | 195400 |
| 2024-06-25 | -27.99 | $104.95 | 123800 |
| 2024-06-24 | -10.07 | $105.43 | 127842 |
| 2024-06-21 | -41.60 | $104.55 | 206700 |
| 2024-06-20 | -40.61 | $104.76 | 154903 |
| 2024-06-18 | -51.86 | $104.44 | 145300 |
| 2024-06-17 | -67.61 | $104.05 | 280700 |
| 2024-06-14 | -83.75 | $103.54 | 250618 |
| 2024-06-13 | -85.63 | $103.48 | 220400 |
| 2024-06-12 | -76.56 | $103.77 | 85149 |
| 2024-06-11 | -75.31 | $103.81 | 87132 |
| 2024-06-10 | -30.63 | $105.24 | 90900 |
| 2024-06-07 | -37.81 | $105.01 | 87520 |
| 2024-06-06 | -30.31 | $105.25 | 111200 |
| 2024-06-05 | -33.13 | $105.16 | 67700 |
| 2024-06-04 | -40.00 | $104.94 | 338700 |
| 2024-06-03 | -46.25 | $104.74 | 233300 |
| 2024-05-31 | -53.12 | $104.43 | 180500 |
| 2024-05-30 | -75.13 | $103.41 | 74845 |
| 2024-05-29 | -70.68 | $103.11 | 169600 |
| 2024-05-28 | -47.73 | $104.12 | 80000 |
| 2024-05-24 | -32.05 | $104.81 | 144000 |
| 2024-05-23 | -35.91 | $104.64 | 152305 |
| 2024-05-22 | -13.64 | $105.62 | 91639 |
| 2024-05-21 | -11.59 | $105.71 | 45200 |
| 2024-05-20 | -5.68 | $105.97 | 75140 |
| 2024-05-17 | -0.45 | $106.20 | 121700 |
| 2024-05-16 | -7.53 | $105.74 | 96938 |
| 2024-05-15 | -2.69 | $105.48 | 132800 |
| 2024-05-14 | -8.32 | $105.08 | 120312 |
| 2024-05-13 | -9.41 | $105.03 | 221100 |
| 2024-05-10 | -1.22 | $104.95 | 52528 |
| 2024-05-09 | -0.83 | $104.48 | 163300 |
| 2024-05-08 | -7.48 | $103.86 | 164137 |
| 2024-05-07 | -0.62 | $104.08 | 184531 |
| 2024-05-06 | -16.47 | $103.68 | 197530 |
| 2024-05-03 | -26.65 | $103.34 | 218300 |
| 2024-05-02 | -39.52 | $102.91 | 129014 |
| 2024-05-01 | -69.14 | $102.14 | 74100 |
| 2024-04-30 | -67.65 | $102.20 | 191000 |
| 2024-04-29 | -46.91 | $103.04 | 85945 |
| 2024-04-26 | -64.57 | $102.47 | 271200 |
| 2024-04-25 | -59.65 | $102.71 | 115400 |
| 2024-04-24 | -57.21 | $102.82 | 115400 |
| 2024-04-23 | -55.65 | $102.89 | 362800 |
| 2024-04-22 | -62.75 | $102.57 | 245538 |
| 2024-04-19 | -76.50 | $101.95 | 170400 |
| 2024-04-18 | -90.02 | $101.34 | 208126 |
| 2024-04-17 | -95.34 | $101.10 | 318100 |
| 2024-04-16 | -100.00 | $100.94 | 338213 |
| 2024-04-15 | -97.24 | $101.52 | 99300 |
| 2024-04-12 | -97.81 | $101.83 | 136400 |
| 2024-04-11 | -89.55 | $103.00 | 178805 |
| 2024-04-10 | -90.59 | $103.09 | 105911 |
| 2024-04-09 | -63.05 | $104.12 | 86700 |
| 2024-04-08 | -72.41 | $103.93 | 258849 |
| 2024-04-05 | -81.77 | $103.74 | 103200 |
| 2024-04-04 | -86.63 | $103.78 | 118433 |
| 2024-04-03 | -63.01 | $104.31 | 68748 |
| 2024-04-02 | -35.80 | $104.48 | 194029 |
| 2024-04-01 | -21.40 | $104.85 | 120100 |
| 2024-03-28 | -5.06 | $105.27 | 107217 |
| 2024-03-27 | 0.00 | $105.34 | 160933 |
| 2024-03-26 | -32.08 | $104.46 | 98530 |
| 2024-03-25 | -32.50 | $104.45 | 127800 |
| 2024-03-22 | -20.42 | $104.74 | 143500 |
| 2024-03-21 | -8.75 | $105.02 | 164100 |
| 2024-03-20 | -1.83 | $104.97 | 630323 |
| 2024-03-19 | -11.21 | $104.67 | 142200 |
| 2024-03-18 | -26.91 | $104.32 | 64628 |
| 2024-03-15 | -23.60 | $104.29 | 96829 |
| 2024-03-14 | -18.85 | $104.33 | 153500 |
| 2024-03-13 | -8.71 | $104.61 | 218500 |
| 2024-03-12 | -2.19 | $104.83 | 82400 |
| 2024-03-11 | -1.82 | $104.58 | 127439 |
| 2024-03-08 | -5.73 | $104.43 | 135125 |
| 2024-03-07 | -4.40 | $104.29 | 136900 |
| 2024-03-06 | -11.44 | $103.83 | 142600 |
| 2024-03-05 | -33.72 | $103.07 | 71400 |
| 2024-03-04 | -22.58 | $103.45 | 178007 |
| 2024-03-01 | -19.65 | $103.55 | 115800 |
| 2024-02-29 | -34.60 | $103.04 | 101500 |
| 2024-02-28 | -26.69 | $103.31 | 93606 |
| 2024-02-27 | -17.01 | $103.64 | 71600 |
| 2024-02-26 | -20.53 | $103.52 | 185846 |
| 2024-02-23 | -5.87 | $104.02 | 139500 |
| 2024-02-22 | -4.23 | $103.75 | 127600 |
| 2024-02-21 | -9.05 | $103.02 | 192820 |
| 2024-02-20 | -15.23 | $102.87 | 109041 |
| 2024-02-16 | -19.51 | $102.46 | 98100 |
| 2024-02-15 | -5.58 | $102.41 | 552735 |
| 2024-02-14 | -33.47 | $101.70 | 396330 |
| 2024-02-13 | -50.20 | $101.25 | 1.5M |
| 2024-02-12 | -26.48 | $101.85 | 222110 |
| 2024-02-09 | -32.41 | $101.70 | 316606 |
| 2024-02-08 | -30.83 | $101.74 | 99000 |
| 2024-02-07 | -10.28 | $102.26 | 86800 |
| 2024-02-06 | -12.65 | $102.20 | 68229 |
| 2024-02-05 | -39.53 | $101.52 | 103200 |
| 2024-02-02 | -18.18 | $102.06 | 112433 |
| 2024-02-01 | -1.19 | $102.49 | 119600 |
| 2024-01-31 | -35.81 | $101.46 | 124631 |
| 2024-01-30 | 0.00 | $102.06 | 103216 |
| 2024-01-29 | -3.07 | $101.99 | 113200 |
| 2024-01-26 | -14.29 | $101.62 | 139523 |
| 2024-01-25 | -11.90 | $101.61 | 158400 |
| 2024-01-24 | -20.56 | $101.34 | 287000 |
| 2024-01-23 | -12.00 | $101.26 | 248639 |
| 2024-01-22 | -15.67 | $101.04 | 69800 |
| 2024-01-19 | -13.30 | $101.05 | 219800 |
| 2024-01-18 | -22.41 | $100.68 | 100000 |
| 2024-01-17 | -30.54 | $100.35 | 125546 |
| 2024-01-16 | -19.70 | $100.79 | 379200 |
| 2024-01-12 | -1.72 | $101.52 | 153700 |
| 2024-01-11 | -13.09 | $100.85 | 165300 |
| 2024-01-10 | -13.61 | $100.83 | 150600 |
| 2024-01-09 | -21.73 | $100.52 | 83000 |
| 2024-01-08 | -13.35 | $100.84 | 146000 |
| 2024-01-05 | -26.18 | $100.35 | 50800 |
| 2024-01-04 | -27.23 | $100.31 | 111900 |
| 2024-01-03 | -27.23 | $100.31 | 350712 |
| 2024-01-02 | -22.77 | $100.48 | 307300 |
| 2023-12-29 | -26.18 | $100.35 | 232100 |
| 2023-12-28 | -33.51 | $100.07 | 105629 |
| 2023-12-27 | -42.15 | $99.74 | 285529 |
| 2023-12-26 | -54.45 | $99.27 | 107441 |
| 2023-12-22 | -59.69 | $99.07 | 119109 |
| 2023-12-21 | -73.82 | $98.53 | 308700 |
| 2023-12-20 | -99.21 | $97.56 | 194500 |
| 2023-12-19 | -27.22 | $100.37 | 104700 |
| 2023-12-18 | -27.34 | $100.24 | 185500 |
| 2023-12-15 | -40.64 | $99.70 | 189700 |
| 2023-12-14 | -17.27 | $100.59 | 83200 |
| 2023-12-13 | -2.12 | $101.11 | 297300 |
| 2023-12-12 | -1.28 | $100.03 | 144400 |
| 2023-12-11 | 0.00 | $99.74 | 138600 |
| 2023-12-08 | -10.61 | $99.05 | 157900 |
| 2023-12-07 | -7.58 | $99.17 | 259700 |
| 2023-12-06 | -11.36 | $99.02 | 119900 |
| 2023-12-05 | -13.30 | $98.90 | 65800 |
| 2023-12-04 | -7.16 | $99.14 | 126600 |
| 2023-12-01 | -1.58 | $99.25 | 139523 |
| 2023-11-30 | 0.00 | $98.77 | 321500 |
| 2023-11-29 | -8.82 | $98.14 | 120600 |
| 2023-11-28 | -3.82 | $98.34 | 130524 |
| 2023-11-27 | -5.86 | $98.18 | 66600 |
| 2023-11-24 | -0.53 | $98.45 | 53303 |
| 2023-11-22 | -1.62 | $98.26 | 291300 |
| 2023-11-21 | -4.34 | $97.88 | 106707 |
| 2023-11-20 | -1.57 | $97.84 | 173621 |
| 2023-11-17 | -5.74 | $97.41 | 133400 |
| 2023-11-16 | -10.45 | $97.18 | 163400 |
| 2023-11-15 | -9.02 | $97.25 | 317000 |
| 2023-11-14 | -4.15 | $97.43 | 143546 |
| 2023-11-13 | -11.88 | $96.37 | 77300 |
| 2023-11-10 | -17.57 | $96.14 | 154516 |
| 2023-11-09 | -28.71 | $95.69 | 144700 |
| 2023-11-08 | -18.07 | $96.12 | 101105 |
| 2023-11-07 | -11.63 | $96.38 | 232000 |
| 2023-11-06 | -5.94 | $96.61 | 188124 |
| 2023-11-03 | -6.68 | $96.58 | 285132 |
| 2023-11-02 | -16.95 | $95.75 | 157900 |
| 2023-11-01 | -50.85 | $94.55 | 538139 |
| 2023-10-31 | -66.38 | $94.00 | 456205 |
| 2023-10-30 | -70.62 | $93.85 | 397300 |
| 2023-10-27 | -94.63 | $93.00 | 567444 |
| 2023-10-26 | -92.41 | $93.55 | 254744 |
| 2023-10-25 | -75.58 | $94.06 | 160126 |
| 2023-10-24 | -68.95 | $94.27 | 130900 |
| 2023-10-23 | -95.68 | $93.46 | 193224 |
| 2023-10-20 | -92.28 | $93.82 | 228206 |
| 2023-10-19 | -77.38 | $94.44 | 376448 |
| 2023-10-18 | -57.96 | $95.25 | 149002 |
| 2023-10-17 | -51.08 | $96.06 | 351200 |
| 2023-10-16 | -48.92 | $96.17 | 308400 |
| 2023-10-13 | -59.69 | $95.62 | 358935 |
| 2023-10-12 | -63.41 | $95.43 | 174844 |
| 2023-10-11 | -49.71 | $96.13 | 155037 |
| 2023-10-10 | -51.27 | $96.05 | 320630 |
| 2023-10-09 | -62.62 | $95.47 | 159818 |
| 2023-10-06 | -70.45 | $95.07 | 138100 |
| 2023-10-05 | -83.37 | $94.41 | 172400 |
| 2023-10-04 | -88.06 | $94.17 | 187730 |
| 2023-10-03 | -95.40 | $93.90 | 292300 |
| 2023-10-02 | -91.46 | $94.60 | 424704 |
| 2023-09-29 | -94.20 | $95.42 | 112803 |
| 2023-09-28 | -86.45 | $95.80 | 153200 |
| 2023-09-27 | -89.76 | $95.69 | 643732 |
| 2023-09-26 | -100.00 | $95.96 | 164100 |
| 2023-09-25 | -81.78 | $96.92 | 153212 |
| 2023-09-22 | -73.30 | $97.05 | 243100 |
| 2023-09-21 | -82.81 | $96.84 | 281601 |
| 2023-09-20 | -33.03 | $97.94 | 449800 |
| 2023-09-19 | -25.91 | $98.02 | 1.2M |
| 2023-09-18 | -25.32 | $97.99 | 72600 |
| 2023-09-15 | -23.63 | $98.03 | 108900 |
| 2023-09-14 | -2.18 | $98.46 | 197500 |
| 2023-09-13 | -34.39 | $97.67 | 96622 |
| 2023-09-12 | -40.72 | $97.53 | 140120 |
| 2023-09-11 | -26.70 | $97.84 | 85331 |
| 2023-09-08 | -51.75 | $97.32 | 53600 |
| 2023-09-07 | -65.32 | $97.25 | 106000 |
| 2023-09-06 | -79.46 | $96.83 | 108802 |
| 2023-09-05 | -76.77 | $96.91 | 206245 |
| 2023-09-01 | -51.85 | $97.65 | 104600 |
| 2023-08-31 | -55.89 | $97.53 | 203700 |
| 2023-08-30 | -38.72 | $98.04 | 245100 |
| 2023-08-29 | -36.03 | $98.12 | 154200 |
| 2023-08-28 | -61.75 | $97.49 | 624300 |
| 2023-08-25 | -79.02 | $96.99 | 144748 |
| 2023-08-24 | -90.00 | $96.62 | 220846 |
| 2023-08-23 | -76.82 | $97.21 | 128700 |
| 2023-08-22 | -95.08 | $96.44 | 104400 |
| 2023-08-21 | -90.60 | $96.64 | 97900 |
| 2023-08-18 | -93.30 | $96.65 | 118600 |
| 2023-08-17 | -100.00 | $96.67 | 179436 |
| 2023-08-16 | -100.00 | $97.19 | 178300 |
| 2023-08-15 | -99.06 | $97.54 | 284100 |
| 2023-08-14 | -80.33 | $98.28 | 184300 |
| 2023-08-11 | -75.33 | $98.43 | 113025 |
| 2023-08-10 | -78.33 | $98.34 | 152227 |
| 2023-08-09 | -73.00 | $98.50 | 70638 |
| 2023-08-08 | -84.00 | $98.17 | 142800 |
| 2023-08-07 | -58.20 | $98.49 | 77011 |
| 2023-08-04 | -67.36 | $97.78 | 71443 |
| 2023-08-03 | -61.57 | $98.03 | 111500 |
| 2023-08-02 | -54.17 | $98.35 | 74524 |
| 2023-08-01 | -38.19 | $99.04 | 336500 |
| 2023-07-31 | -25.23 | $99.60 | 118200 |
| 2023-07-28 | -16.20 | $99.99 | 104330 |
| 2023-07-27 | -30.79 | $99.36 | 77700 |
| 2023-07-26 | -12.96 | $100.13 | 115000 |
| 2023-07-25 | -3.17 | $100.04 | 61344 |
| 2023-07-24 | -2.70 | $99.97 | 107518 |
| 2023-07-21 | -5.10 | $99.72 | 445200 |
| 2023-07-20 | -0.98 | $99.39 | 178318 |
| 2023-07-19 | -7.04 | $99.01 | 432800 |
| 2023-07-18 | -13.01 | $98.71 | 559329 |
| 2023-07-17 | -6.25 | $98.62 | 109200 |
| 2023-07-14 | -4.17 | $98.67 | 253500 |
| 2023-07-13 | -12.50 | $98.47 | 92200 |
| 2023-07-12 | -25.83 | $98.15 | 142000 |
| 2023-07-11 | -53.75 | $97.48 | 149647 |
| 2023-07-10 | -80.42 | $96.84 | 122000 |
| 2023-07-07 | -77.49 | $96.67 | 201500 |
| 2023-07-06 | -67.53 | $96.94 | 183145 |
| 2023-07-05 | -36.90 | $97.77 | 337624 |
| 2023-07-03 | -21.40 | $98.19 | 61543 |
| 2023-06-30 | -26.20 | $98.06 | 496434 |
| 2023-06-29 | -52.77 | $97.34 | 374600 |
| 2023-06-28 | -54.09 | $97.25 | 272909 |
| 2023-06-27 | -44.13 | $97.53 | 538930 |
| 2023-06-26 | -62.99 | $97.00 | 255621 |
| 2023-06-23 | -67.26 | $96.88 | 133820 |
| 2023-06-22 | -36.30 | $97.75 | 95300 |
| 2023-06-21 | -38.43 | $97.69 | 198800 |
| 2023-06-20 | -60.98 | $97.40 | 53611 |
| 2023-06-16 | -36.31 | $98.31 | 145500 |
| 2023-06-15 | -33.06 | $98.43 | 249800 |
| 2023-06-14 | -60.16 | $97.43 | 200100 |
| 2023-06-13 | -58.60 | $97.50 | 152102 |
| 2023-06-12 | -73.28 | $97.05 | 191700 |
| 2023-06-09 | -75.00 | $96.98 | 247103 |
| 2023-06-08 | -73.28 | $97.05 | 410121 |
| 2023-06-07 | -95.05 | $96.17 | 178600 |
| 2023-06-06 | -63.44 | $97.51 | 151816 |
| 2023-06-05 | -62.84 | $97.61 | 335811 |
| 2023-06-02 | -61.71 | $97.66 | 351233 |
| 2023-06-01 | -80.18 | $96.84 | 63200 |
| 2023-05-31 | -90.99 | $96.36 | 93300 |
| 2023-05-30 | -96.04 | $96.52 | 99000 |
| 2023-05-26 | -85.79 | $97.08 | 109423 |
| 2023-05-25 | -91.47 | $96.86 | 107200 |
| 2023-05-24 | -96.76 | $97.41 | 142100 |
| 2023-05-23 | -97.06 | $98.09 | 582500 |
| 2023-05-22 | -50.85 | $99.20 | 150131 |
| 2023-05-19 | -50.85 | $99.20 | 662600 |
| 2023-05-18 | -58.90 | $99.01 | 2.5M |
| 2023-05-17 | -52.12 | $99.17 | 1.4M |
| 2023-05-16 | -57.63 | $99.04 | 2.4M |
| 2023-05-15 | -22.46 | $99.87 | 249800 |
| 2023-05-12 | -34.32 | $99.59 | 64700 |
| 2023-05-11 | -27.54 | $99.75 | 77700 |
| 2023-05-10 | -13.98 | $100.07 | 90846 |
| 2023-05-09 | -16.53 | $100.01 | 70510 |
| 2023-05-08 | -16.10 | $100.02 | 542314 |
| 2023-05-05 | -1.54 | $100.00 | 144540 |
| 2023-05-04 | -34.80 | $99.07 | 182400 |
| 2023-05-03 | -33.84 | $99.05 | 266000 |
| 2023-05-02 | -28.93 | $99.13 | 76532 |
| 2023-05-01 | -8.06 | $99.67 | 169341 |
| 2023-04-28 | -4.35 | $99.63 | 281600 |
| 2023-04-27 | -1.47 | $99.25 | 168816 |
| 2023-04-26 | -30.28 | $98.13 | 106900 |
| 2023-04-25 | -12.22 | $98.72 | 109503 |
| 2023-04-24 | -2.12 | $99.13 | 282800 |
| 2023-04-21 | -5.17 | $98.94 | 50721 |
| 2023-04-20 | -10.05 | $98.67 | 68300 |
| 2023-04-19 | -10.07 | $98.66 | 75200 |
| 2023-04-18 | -4.50 | $98.97 | 48900 |
| 2023-04-17 | -3.62 | $98.98 | 103000 |
| 2023-04-14 | -11.58 | $98.49 | 164700 |
| 2023-04-13 | -0.78 | $99.13 | 95244 |
| 2023-04-12 | -7.73 | $98.32 | 81615 |
| 2023-04-11 | -2.56 | $98.21 | 146004 |
| 2023-04-10 | -3.41 | $98.05 | 98719 |
| 2023-04-06 | -1.95 | $98.14 | 119301 |
| 2023-04-05 | -0.69 | $97.84 | 166211 |
| 2023-04-04 | -2.93 | $97.41 | 106427 |
| 2023-04-03 | -1.89 | $97.30 | 122300 |
| 2023-03-31 | -1.49 | $96.75 | 89219 |
| 2023-03-30 | -4.25 | $96.17 | 73000 |
| 2023-03-29 | -1.61 | $95.78 | 158535 |
| 2023-03-28 | -4.44 | $95.34 | 200300 |
| 2023-03-27 | -5.96 | $95.11 | 173710 |
| 2023-03-24 | -1.45 | $94.83 | 150408 |
| 2023-03-23 | -29.78 | $94.02 | 294900 |
| 2023-03-22 | -45.61 | $93.66 | 117339 |
| 2023-03-21 | -27.27 | $94.27 | 88607 |
| 2023-03-20 | -37.28 | $94.28 | 200737 |
| 2023-03-17 | -66.67 | $93.37 | 95900 |
| 2023-03-16 | -55.56 | $93.79 | 343900 |
| 2023-03-15 | -76.46 | $93.00 | 188917 |
| 2023-03-14 | -75.12 | $93.32 | 101333 |
| 2023-03-13 | -89.53 | $92.70 | 320600 |
| 2023-03-10 | -96.27 | $92.42 | 157424 |
| 2023-03-09 | -93.46 | $92.98 | 140705 |
| 2023-03-08 | -75.81 | $93.73 | 201904 |
| 2023-03-07 | -80.65 | $93.55 | 200202 |
| 2023-03-06 | -54.84 | $94.51 | 146700 |
| 2023-03-03 | -56.99 | $94.43 | 232900 |
| 2023-03-02 | -80.50 | $93.69 | 83300 |
| 2023-03-01 | -94.52 | $93.10 | 128400 |
| 2023-02-28 | -100.00 | $92.99 | 106300 |
| 2023-02-27 | -90.70 | $93.76 | 189643 |
| 2023-02-24 | -93.42 | $93.64 | 119113 |
| 2023-02-23 | -87.90 | $94.49 | 82337 |
| 2023-02-22 | -95.73 | $94.62 | 162037 |
| 2023-02-21 | -97.46 | $95.07 | 143538 |
| 2023-02-17 | -68.84 | $95.86 | 224926 |
| 2023-02-16 | -87.68 | $95.34 | 133700 |
| 2023-02-15 | -71.85 | $95.82 | 272700 |
| 2023-02-14 | -72.26 | $95.87 | 185614 |
| 2023-02-13 | -51.71 | $96.47 | 158623 |
| 2023-02-10 | -70.21 | $95.93 | 54016 |
| 2023-02-09 | -92.81 | $95.27 | 207100 |
| 2023-02-08 | -81.85 | $95.59 | 712631 |
| 2023-02-07 | -67.12 | $96.02 | 253600 |
| 2023-02-06 | -85.87 | $95.67 | 229600 |
| 2023-02-03 | -52.25 | $96.01 | 388627 |
| 2023-02-02 | -29.97 | $96.85 | 342714 |
| 2023-02-01 | -15.92 | $97.38 | 359434 |
| 2023-01-31 | -28.38 | $96.91 | 370800 |
| 2023-01-30 | -40.85 | $96.44 | 327100 |
| 2023-01-27 | -31.30 | $96.80 | 183300 |
| 2023-01-26 | -13.26 | $97.48 | 213200 |
| 2023-01-25 | -19.10 | $97.26 | 160700 |
| 2023-01-24 | -29.71 | $96.86 | 167128 |
| 2023-01-23 | -31.27 | $96.77 | 165400 |
| 2023-01-20 | -37.21 | $96.54 | 214400 |
| 2023-01-19 | -53.23 | $95.92 | 343200 |
| 2023-01-18 | -49.49 | $96.04 | 190406 |
| 2023-01-17 | -12.01 | $97.21 | 296811 |
| 2023-01-13 | -2.67 | $97.34 | 779300 |
| 2023-01-12 | -23.20 | $96.94 | 296300 |
| 2023-01-11 | -38.30 | $96.75 | 860200 |
| 2023-01-10 | -43.35 | $96.53 | 234528 |
| 2023-01-09 | -45.18 | $96.45 | 77705 |
| 2023-01-06 | -34.86 | $96.90 | 101100 |
| 2023-01-05 | -74.08 | $95.19 | 213143 |
| 2023-01-04 | -56.42 | $95.96 | 207400 |
| 2023-01-03 | -68.12 | $95.45 | 137100 |
| 2022-12-30 | -80.65 | $95.02 | 154205 |
| 2022-12-29 | -69.79 | $95.64 | 108200 |
| 2022-12-28 | -88.91 | $94.64 | 320000 |
| 2022-12-27 | -72.28 | $95.51 | 114446 |
| 2022-12-23 | -78.78 | $95.17 | 143845 |
| 2022-12-22 | -83.56 | $94.92 | 339502 |
| 2022-12-21 | -76.29 | $95.30 | 215900 |
| 2022-12-20 | -90.06 | $94.58 | 260921 |
| 2022-12-19 | -96.18 | $94.26 | 173300 |
| 2022-12-16 | -94.65 | $94.69 | 140900 |
| 2022-12-15 | -85.38 | $95.26 | 785438 |
| 2022-12-14 | -48.09 | $97.02 | 217212 |
| 2022-12-13 | -50.21 | $96.92 | 165216 |
| 2022-12-12 | -27.75 | $97.98 | 147000 |
| 2022-12-09 | -45.13 | $97.16 | 79000 |
| 2022-12-08 | -27.10 | $97.97 | 88343 |
| 2022-12-07 | -29.10 | $97.32 | 222100 |
| 2022-12-06 | -32.64 | $97.08 | 115247 |
| 2022-12-05 | -21.11 | $97.77 | 172800 |
| 2022-12-02 | -5.77 | $98.82 | 178633 |
| 2022-12-01 | -5.70 | $98.79 | 190000 |
| 2022-11-30 | -0.96 | $98.79 | 92544 |
| 2022-11-29 | -12.70 | $96.91 | 193600 |
| 2022-11-28 | -12.70 | $96.91 | 243900 |
| 2022-11-25 | 0.00 | $97.84 | 40023 |
| 2022-11-23 | -1.45 | $97.34 | 142127 |
| 2022-11-22 | 0.00 | $97.02 | 127000 |
| 2022-11-21 | -4.68 | $95.96 | 119745 |
| 2022-11-18 | -4.68 | $95.92 | 95030 |
| 2022-11-17 | -11.88 | $95.25 | 212543 |
| 2022-11-16 | -12.36 | $95.21 | 82115 |
| 2022-11-15 | -7.52 | $95.61 | 85000 |
| 2022-11-14 | -12.11 | $95.09 | 112900 |
| 2022-11-11 | -7.94 | $95.40 | 237801 |
| 2022-11-10 | -2.74 | $95.58 | 295600 |
| 2022-11-09 | -18.83 | $92.54 | 219129 |
| 2022-11-08 | -6.63 | $93.46 | 345026 |
| 2022-11-07 | -15.49 | $92.42 | 129130 |
| 2022-11-04 | -17.46 | $92.28 | 159300 |
| 2022-11-03 | -35.49 | $91.00 | 211000 |
| 2022-11-02 | -28.59 | $91.49 | 93802 |
| 2022-11-01 | -12.87 | $92.58 | 192407 |
| 2022-10-31 | -7.34 | $92.73 | 127318 |
| 2022-10-28 | 0.00 | $93.23 | 141622 |
| 2022-10-27 | -14.31 | $91.57 | 100800 |
| 2022-10-26 | -11.81 | $91.72 | 105031 |
| 2022-10-25 | -14.24 | $91.36 | 81200 |
| 2022-10-24 | -32.81 | $90.29 | 76300 |
| 2022-10-21 | -40.97 | $89.82 | 321000 |
| 2022-10-20 | -59.38 | $88.76 | 241921 |
| 2022-10-19 | -54.92 | $89.03 | 77220 |
| 2022-10-18 | -54.18 | $89.76 | 155825 |
| 2022-10-17 | -59.81 | $89.35 | 139213 |
| 2022-10-14 | -81.33 | $87.85 | 375400 |
| 2022-10-13 | -64.23 | $89.16 | 390500 |
| 2022-10-12 | -100.00 | $88.00 | 134500 |
| 2022-10-11 | -96.69 | $88.46 | 164417 |
| 2022-10-10 | -95.33 | $88.66 | 111800 |
| 2022-10-07 | -95.75 | $88.82 | 251800 |
| 2022-10-06 | -80.88 | $90.29 | 283614 |
| 2022-10-05 | -65.19 | $91.71 | 207226 |
| 2022-10-04 | -60.44 | $92.14 | 307600 |
| 2022-10-03 | -82.32 | $90.16 | 136937 |
| 2022-09-30 | -100.00 | $88.56 | 231100 |
| 2022-09-29 | -93.49 | $89.57 | 198900 |
| 2022-09-28 | -80.35 | $90.70 | 295620 |
| 2022-09-27 | -96.63 | $89.30 | 813506 |
| 2022-09-26 | -95.98 | $89.73 | 168200 |
| 2022-09-23 | -91.95 | $90.73 | 138918 |
| 2022-09-22 | -96.23 | $91.84 | 115516 |
| 2022-09-21 | -97.49 | $92.13 | 132915 |
| 2022-09-20 | -93.21 | $93.10 | 96313 |
| 2022-09-19 | -82.50 | $94.05 | 131600 |
| 2022-09-16 | -90.14 | $93.78 | 261200 |
| 2022-09-15 | -95.86 | $93.95 | 115215 |
| 2022-09-14 | -84.76 | $94.69 | 313249 |
| 2022-09-13 | -84.67 | $94.72 | 128702 |
| 2022-09-12 | -45.83 | $97.33 | 538333 |
| 2022-09-09 | -55.95 | $96.65 | 81517 |
| 2022-09-08 | -71.58 | $95.60 | 200100 |
| 2022-09-07 | -76.93 | $95.24 | 64047 |
| 2022-09-06 | -97.47 | $93.86 | 204300 |
| 2022-09-02 | -96.56 | $94.23 | 160400 |
| 2022-09-01 | -84.20 | $95.24 | 147600 |
| 2022-08-31 | -100.00 | $94.82 | 170300 |
| 2022-08-30 | -97.51 | $95.31 | 73519 |
| 2022-08-29 | -93.40 | $96.02 | 90637 |
| 2022-08-26 | -98.58 | $96.25 | 223609 |
| 2022-08-25 | -56.52 | $98.33 | 62000 |
| 2022-08-24 | -64.34 | $97.65 | 71000 |
| 2022-08-23 | -54.37 | $97.67 | 74600 |
| 2022-08-22 | -39.29 | $98.32 | 82916 |
| 2022-08-19 | -19.17 | $99.39 | 114100 |
| 2022-08-18 | -10.71 | $99.84 | 92409 |
| 2022-08-17 | -9.65 | $99.88 | 144900 |
| 2022-08-16 | -6.38 | $100.05 | 247300 |
| 2022-08-15 | -1.77 | $99.77 | 439400 |
| 2022-08-12 | -4.53 | $99.50 | 131225 |
| 2022-08-11 | -16.12 | $98.60 | 102600 |
| 2022-08-10 | -4.13 | $98.87 | 154431 |
| 2022-08-09 | -7.71 | $97.86 | 73132 |
| 2022-08-08 | -8.48 | $97.82 | 173237 |
| 2022-08-05 | -7.87 | $97.52 | 100200 |
| 2022-08-04 | -9.94 | $97.42 | 418245 |
| 2022-08-03 | -10.77 | $97.38 | 171206 |
| 2022-08-02 | -18.43 | $97.01 | 189008 |
| 2022-08-01 | -6.83 | $97.57 | 563500 |
| 2022-07-29 | -0.22 | $97.67 | 102300 |
| 2022-07-28 | -2.75 | $97.32 | 107215 |
| 2022-07-27 | -7.45 | $96.30 | 197700 |
| 2022-07-26 | -26.05 | $95.37 | 134944 |
| 2022-07-25 | -16.40 | $95.67 | 120841 |
| 2022-07-22 | -18.33 | $95.61 | 181600 |
| 2022-07-21 | -13.54 | $95.71 | 175911 |
| 2022-07-20 | -26.68 | $94.99 | 306500 |
| 2022-07-19 | -18.00 | $95.37 | 63015 |
| 2022-07-18 | -33.62 | $94.24 | 88000 |
| 2022-07-15 | -22.53 | $94.88 | 215400 |
| 2022-07-14 | -37.61 | $94.01 | 110200 |
| 2022-07-13 | -28.08 | $94.56 | 121400 |
| 2022-07-12 | -22.53 | $94.88 | 384301 |
| 2022-07-11 | -17.16 | $95.19 | 184126 |
| 2022-07-08 | -20.12 | $95.69 | 588712 |
| 2022-07-07 | -31.76 | $95.91 | 418915 |
| 2022-07-06 | -40.24 | $95.46 | 589430 |
| 2022-07-05 | -47.06 | $95.09 | 537926 |
| 2022-07-01 | -39.37 | $95.77 | 187500 |
| 2022-06-30 | -54.76 | $94.50 | 167000 |
| 2022-06-29 | -51.14 | $94.90 | 238800 |
| 2022-06-28 | -55.21 | $94.62 | 676400 |
| 2022-06-27 | -46.19 | $95.56 | 216100 |
| 2022-06-24 | -45.56 | $95.62 | 465502 |
| 2022-06-23 | -63.32 | $93.92 | 555600 |
| 2022-06-22 | -76.49 | $92.66 | 182400 |
| 2022-06-21 | -78.37 | $92.48 | 148820 |
| 2022-06-17 | -94.04 | $90.98 | 649028 |
| 2022-06-16 | -95.72 | $91.04 | 296142 |
| 2022-06-15 | -85.86 | $92.27 | 199147 |
| 2022-06-14 | -93.76 | $91.56 | 318437 |
| 2022-06-13 | -95.89 | $92.28 | 331600 |
| 2022-06-10 | -94.29 | $94.37 | 328040 |
| 2022-06-09 | -97.33 | $95.25 | 547708 |
| 2022-06-08 | -47.74 | $97.66 | 185222 |
| 2022-06-07 | -23.05 | $98.86 | 122221 |
| 2022-06-06 | -29.84 | $98.53 | 151900 |
| 2022-06-03 | -28.60 | $98.59 | 188900 |
| 2022-06-02 | -25.18 | $99.37 | 195032 |
| 2022-06-01 | -50.07 | $98.48 | 200500 |
| 2022-05-31 | -38.04 | $99.29 | 388700 |
| 2022-05-27 | -28.23 | $99.95 | 914300 |
| 2022-05-26 | -49.58 | $98.76 | 153400 |
| 2022-05-25 | -62.82 | $97.92 | 152846 |
| 2022-05-24 | -62.55 | $97.94 | 229800 |
| 2022-05-23 | -68.03 | $97.54 | 249100 |
| 2022-05-20 | -84.14 | $96.37 | 348100 |
| 2022-05-19 | -91.07 | $95.94 | 335700 |
| 2022-05-18 | -95.47 | $95.88 | 226442 |
| 2022-05-17 | -71.22 | $98.40 | 147038 |
| 2022-05-16 | -80.08 | $97.48 | 311031 |
| 2022-05-13 | -78.83 | $97.61 | 204200 |
| 2022-05-12 | -91.83 | $96.30 | 282200 |
| 2022-05-11 | -100.00 | $96.26 | 408100 |
| 2022-05-10 | -94.31 | $96.92 | 182837 |
| 2022-05-09 | -96.78 | $96.98 | 187608 |
| 2022-05-06 | -95.34 | $98.52 | 172100 |
| 2022-05-05 | -91.95 | $99.21 | 181500 |
| 2022-05-04 | -67.12 | $101.40 | 152525 |
| 2022-05-03 | -84.24 | $99.89 | 199108 |
| 2022-05-02 | -86.96 | $99.65 | 168600 |
| 2022-04-29 | -98.63 | $100.11 | 107400 |
| 2022-04-28 | -79.13 | $102.43 | 184817 |
| 2022-04-27 | -94.82 | $101.46 | 211708 |
| 2022-04-26 | -100.00 | $101.14 | 297100 |
| 2022-04-25 | -77.47 | $102.78 | 223718 |
| 2022-04-22 | -100.00 | $102.65 | 98233 |
| 2022-04-21 | -72.32 | $104.29 | 106138 |
| 2022-04-20 | -42.28 | $105.43 | 132846 |
| 2022-04-19 | -51.90 | $105.00 | 152120 |
| 2022-04-18 | -60.63 | $104.61 | 118700 |
| 2022-04-14 | -39.37 | $105.56 | 207431 |
| 2022-04-13 | -23.86 | $106.07 | 248612 |
| 2022-04-12 | -30.85 | $105.33 | 157200 |
| 2022-04-11 | -18.87 | $105.92 | 222700 |
| 2022-04-08 | -4.08 | $107.00 | 650400 |
| 2022-04-07 | -3.86 | $106.70 | 112400 |
| 2022-04-06 | -7.53 | $106.22 | 220942 |
| 2022-04-05 | -14.11 | $105.74 | 345425 |
| 2022-04-04 | 0.00 | $106.20 | 186500 |
| 2022-04-01 | -1.65 | $105.70 | 155500 |
| 2022-03-31 | -14.82 | $104.82 | 83725 |
| 2022-03-30 | -3.59 | $105.57 | 266000 |
| 2022-03-29 | -2.41 | $105.62 | 194500 |
| 2022-03-28 | -1.12 | $104.42 | 156100 |
| 2022-03-25 | -1.59 | $104.07 | 2.6M |
| 2022-03-24 | -4.58 | $103.92 | 1.6M |
| 2022-03-23 | -18.46 | $102.90 | 2.4M |
| 2022-03-22 | -5.17 | $103.80 | 1.0M |
| 2022-03-21 | -6.50 | $103.71 | 236531 |
| 2022-03-18 | -0.30 | $104.12 | 75347 |
| 2022-03-17 | -0.98 | $103.43 | 171100 |
| 2022-03-16 | -7.05 | $102.52 | 130922 |
| 2022-03-15 | -38.16 | $100.80 | 262641 |
| 2022-03-14 | -57.50 | $99.73 | 216400 |
| 2022-03-11 | -58.13 | $99.93 | 137900 |
| 2022-03-10 | -51.42 | $100.64 | 190200 |
| 2022-03-09 | -50.84 | $100.89 | 431900 |
| 2022-03-08 | -72.41 | $99.35 | 204336 |
| 2022-03-07 | -53.22 | $100.72 | 603300 |
| 2022-03-04 | -29.97 | $102.38 | 129044 |
| 2022-03-03 | -32.91 | $102.17 | 425400 |
| 2022-03-02 | -32.91 | $102.17 | 486400 |
| 2022-03-01 | -48.04 | $101.09 | 506543 |
| 2022-02-28 | -45.52 | $101.27 | 263347 |
| 2022-02-25 | -33.47 | $102.13 | 258846 |
| 2022-02-24 | -67.09 | $99.73 | 337413 |
| 2022-02-23 | -98.73 | $99.86 | 337120 |
| 2022-02-22 | -77.94 | $100.88 | 225700 |
| 2022-02-18 | -64.45 | $101.51 | 561200 |
| 2022-02-17 | -56.32 | $101.89 | 144045 |
| 2022-02-16 | -48.01 | $102.73 | 298803 |
| 2022-02-15 | -47.11 | $102.78 | 233300 |
| 2022-02-14 | -64.80 | $101.80 | 266700 |
| 2022-02-11 | -56.37 | $102.28 | 227849 |
| 2022-02-10 | -52.43 | $102.98 | 241347 |
| 2022-02-09 | -31.41 | $104.48 | 83809 |
| 2022-02-08 | -44.74 | $103.58 | 226038 |
| 2022-02-07 | -49.78 | $103.24 | 160100 |
| 2022-02-04 | -49.78 | $103.24 | 176200 |
| 2022-02-03 | -47.28 | $103.44 | 154224 |
| 2022-02-02 | -45.31 | $104.28 | 262900 |
| 2022-02-01 | -53.70 | $103.60 | 322400 |
| 2022-01-31 | -59.06 | $103.33 | 160000 |
| 2022-01-28 | -74.40 | $102.09 | 137122 |
| 2022-01-27 | -95.15 | $100.75 | 174400 |
| 2022-01-26 | -95.73 | $100.75 | 234247 |
| 2022-01-25 | -86.13 | $101.83 | 260507 |
| 2022-01-24 | -74.68 | $102.73 | 258400 |
| 2022-01-21 | -99.46 | $103.09 | 120800 |
| 2022-01-20 | -98.96 | $103.84 | 252700 |
| 2022-01-19 | -92.27 | $104.54 | 155300 |
| 2022-01-18 | -93.64 | $104.48 | 244800 |
| 2022-01-14 | -87.89 | $105.19 | 303649 |
| 2022-01-13 | -77.60 | $105.76 | 119821 |
| 2022-01-12 | -56.56 | $106.53 | 173000 |
| 2022-01-11 | -65.85 | $106.19 | 294900 |
| 2022-01-10 | -81.69 | $105.61 | 246900 |
| 2022-01-07 | -70.05 | $106.05 | 294527 |
| 2022-01-06 | -65.11 | $106.23 | 117600 |
| 2022-01-05 | -55.49 | $106.58 | 153102 |
| 2022-01-04 | -27.75 | $107.59 | 163000 |
| 2022-01-03 | -19.79 | $107.85 | 207943 |
| 2021-12-31 | -6.82 | $108.28 | 68031 |
| 2021-12-30 | -6.67 | $108.20 | 87900 |
| 2021-12-29 | -3.83 | $108.23 | 166200 |
| 2021-12-28 | -1.61 | $108.11 | 98048 |
| 2021-12-27 | 0.00 | $107.67 | 249400 |
| 2021-12-23 | -12.50 | $106.92 | 166118 |
| 2021-12-22 | -16.98 | $106.73 | 442809 |
| 2021-12-21 | -31.84 | $106.10 | 146517 |
| 2021-12-20 | -42.22 | $105.66 | 333800 |
| 2021-12-17 | -33.02 | $106.05 | 242944 |
| 2021-12-16 | -4.72 | $107.25 | 127100 |
| 2021-12-15 | -19.71 | $106.55 | 255000 |
| 2021-12-14 | -50.00 | $105.44 | 142900 |
| 2021-12-13 | -36.77 | $106.03 | 114110 |
| 2021-12-10 | -18.39 | $106.85 | 97500 |
| 2021-12-09 | -31.61 | $106.26 | 122117 |
| 2021-12-08 | -25.56 | $106.53 | 2.5M |
| 2021-12-07 | -32.96 | $106.20 | 177000 |
| 2021-12-06 | -56.73 | $105.14 | 115900 |
| 2021-12-03 | -72.87 | $104.42 | 163100 |
| 2021-12-02 | -72.42 | $104.44 | 313603 |
| 2021-12-01 | -99.55 | $103.23 | 123239 |
| 2021-11-30 | -100.00 | $103.68 | 116239 |
| 2021-11-29 | -76.41 | $105.37 | 113743 |
| 2021-11-26 | -96.01 | $104.78 | 87700 |
| 2021-11-24 | -55.97 | $106.31 | 100720 |
| 2021-11-23 | -45.53 | $106.55 | 127832 |
| 2021-11-22 | -50.41 | $106.43 | 140809 |
| 2021-11-19 | -33.74 | $106.84 | 124400 |
| 2021-11-18 | -22.76 | $107.11 | 679300 |
| 2021-11-17 | -14.63 | $107.31 | 590414 |
| 2021-11-16 | -12.60 | $107.36 | 332400 |
| 2021-11-15 | -6.53 | $107.35 | 74500 |
| 2021-11-12 | -2.37 | $107.33 | 59431 |
| 2021-11-11 | -11.55 | $106.71 | 176700 |
| 2021-11-10 | -15.69 | $106.58 | 263700 |
| 2021-11-09 | -5.04 | $106.63 | 125134 |
| 2021-11-08 | -7.23 | $106.52 | 89700 |
| 2021-11-05 | -9.79 | $106.41 | 136100 |
| 2021-11-04 | -1.17 | $106.78 | 164716 |
| 2021-11-03 | 0.00 | $106.69 | 146900 |
| 2021-11-02 | -3.27 | $106.09 | 113238 |
| 2021-11-01 | -5.23 | $106.00 | 204500 |
| 2021-10-29 | -11.11 | $105.73 | 118900 |
| 2021-10-28 | -8.28 | $105.86 | 112129 |
| 2021-10-27 | -21.57 | $105.25 | 84000 |
| 2021-10-26 | -5.66 | $105.98 | 89300 |
| 2021-10-25 | -5.66 | $105.98 | 48328 |
| 2021-10-22 | -3.49 | $106.08 | 173600 |
| 2021-10-21 | -4.37 | $105.59 | 321937 |
| 2021-10-20 | -4.57 | $105.62 | 74649 |
| 2021-10-19 | -16.11 | $105.14 | 360600 |
| 2021-10-18 | -32.45 | $104.46 | 64600 |
| 2021-10-15 | -28.13 | $104.64 | 97946 |
| 2021-10-14 | -38.13 | $104.36 | 206000 |
| 2021-10-13 | -61.38 | $103.50 | 71812 |
| 2021-10-12 | -78.36 | $102.76 | 69700 |
| 2021-10-11 | -78.10 | $102.78 | 49240 |
| 2021-10-08 | -70.40 | $103.26 | 126400 |
| 2021-10-07 | -67.02 | $103.54 | 65300 |
| 2021-10-06 | -80.40 | $102.84 | 210941 |
| 2021-10-05 | -86.35 | $102.66 | 115800 |
| 2021-10-04 | -92.96 | $102.29 | 113400 |
| 2021-10-01 | -88.91 | $102.85 | 67306 |
| 2021-09-30 | -99.82 | $102.73 | 90700 |
| 2021-09-29 | -88.93 | $103.32 | 63922 |
| 2021-09-28 | -97.42 | $102.86 | 152632 |
| 2021-09-27 | -85.88 | $104.43 | 110600 |
| 2021-09-24 | -67.82 | $105.21 | 80200 |
| 2021-09-23 | -62.50 | $105.44 | 124915 |
| 2021-09-22 | -72.22 | $105.02 | 126800 |
| 2021-09-21 | -75.93 | $104.86 | 267847 |
| 2021-09-20 | -84.72 | $104.48 | 119300 |
| 2021-09-17 | -97.01 | $105.54 | 72100 |
| 2021-09-16 | -62.86 | $106.16 | 69017 |
| 2021-09-15 | -51.75 | $106.51 | 274325 |
| 2021-09-14 | -58.73 | $106.29 | 90200 |
| 2021-09-13 | -50.16 | $106.56 | 204300 |
| 2021-09-10 | -48.57 | $106.61 | 125000 |
| 2021-09-09 | -33.33 | $107.09 | 166249 |
| 2021-09-08 | -19.68 | $107.52 | 91424 |
| 2021-09-07 | -22.86 | $107.42 | 115827 |
| 2021-09-03 | -4.13 | $108.01 | 128400 |
| 2021-09-02 | -2.86 | $107.68 | 710412 |
| 2021-09-01 | -7.75 | $107.34 | 170635 |
| 2021-08-31 | -13.53 | $106.75 | 79249 |
| 2021-08-30 | -10.36 | $106.64 | 109618 |
| 2021-08-27 | -23.71 | $106.37 | 66800 |
| 2021-08-26 | -47.95 | $105.78 | 67742 |
| 2021-08-25 | -24.66 | $106.29 | 159702 |
| 2021-08-24 | -16.93 | $106.40 | 242141 |
| 2021-08-23 | -8.37 | $106.55 | 48100 |
| 2021-08-20 | -10.17 | $106.26 | 81000 |
| 2021-08-19 | -31.36 | $105.76 | 222500 |
| 2021-08-18 | -33.21 | $105.63 | 237100 |
| 2021-08-17 | -4.18 | $106.39 | 214500 |
| 2021-08-16 | -1.01 | $106.47 | 77600 |
| 2021-08-13 | -0.62 | $106.16 | 162511 |
| 2021-08-12 | -5.42 | $105.56 | 42900 |
| 2021-08-11 | -5.42 | $105.56 | 143833 |
| 2021-08-10 | -16.36 | $105.19 | 75105 |
| 2021-08-09 | -19.33 | $105.11 | 79200 |
| 2021-08-06 | -20.45 | $105.08 | 218600 |
| 2021-08-05 | -6.32 | $105.46 | 89300 |
| 2021-08-04 | -15.24 | $105.22 | 116100 |
| 2021-08-03 | -1.14 | $105.54 | 73719 |
| 2021-08-02 | -16.53 | $104.91 | 71800 |
| 2021-07-30 | -13.15 | $104.79 | 54000 |
| 2021-07-29 | -8.68 | $104.88 | 77602 |
| 2021-07-28 | -5.80 | $104.75 | 183900 |
| 2021-07-27 | -13.84 | $104.57 | 85100 |
| 2021-07-26 | -12.05 | $104.61 | 175010 |
| 2021-07-23 | -3.57 | $104.80 | 50208 |
| 2021-07-22 | -25.74 | $104.11 | 66500 |
| 2021-07-21 | -21.58 | $104.12 | 84140 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.46
2026-07-17
Close Price
$121.72
Vol: 127010Average Directional Index - Detailed Analysis
Minimum
8.25
Average
20.55
Maximum
72.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.46 | $121.72 | 127010 |
| 2026-07-16 | 12.99 | $122.00 | 80040 |
| 2026-07-15 | 13.21 | $121.01 | 48400 |
| 2026-07-14 | 13.19 | $121.74 | 53731 |
| 2026-07-13 | 13.60 | $122.22 | 106045 |
| 2026-07-10 | 14.30 | $122.40 | 56000 |
| 2026-07-09 | 14.90 | $121.99 | 75204 |
| 2026-07-08 | 15.37 | $122.11 | 127400 |
| 2026-07-07 | 16.00 | $122.67 | 70700 |
| 2026-07-06 | 16.65 | $122.17 | 74300 |
| 2026-07-02 | 17.12 | $122.06 | 120826 |
| 2026-07-01 | 17.44 | $120.62 | 49300 |
| 2026-06-30 | 16.88 | $120.23 | 327034 |
| 2026-06-29 | 16.03 | $120.46 | 101000 |
| 2026-06-26 | 15.24 | $118.09 | 324000 |
| 2026-06-25 | 14.30 | $119.40 | 186200 |
| 2026-06-24 | 13.88 | $119.57 | 51441 |
| 2026-06-23 | 13.30 | $119.16 | 202100 |
| 2026-06-22 | 12.25 | $119.25 | 81937 |
| 2026-06-18 | 11.33 | $119.29 | 213000 |
| 2026-06-17 | 10.40 | $119.51 | 57400 |
| 2026-06-16 | 9.48 | $121.02 | 102427 |
| 2026-06-15 | 9.32 | $121.47 | 96925 |
| 2026-06-12 | 9.40 | $122.17 | 115340 |
| 2026-06-11 | 9.62 | $121.76 | 54800 |
| 2026-06-10 | 9.84 | $120.98 | 50900 |
| 2026-06-09 | 9.69 | $121.02 | 75647 |
| 2026-06-08 | 9.10 | $120.64 | 172526 |
| 2026-06-05 | 8.64 | $120.70 | 89048 |
| 2026-06-04 | 8.25 | $122.02 | 38049 |
| 2026-06-03 | 8.55 | $121.55 | 120900 |
| 2026-06-02 | 8.63 | $122.31 | 70500 |
| 2026-06-01 | 8.94 | $122.19 | 372700 |
| 2026-05-29 | 9.30 | $122.01 | 88428 |
| 2026-05-28 | 9.58 | $122.11 | 100700 |
| 2026-05-27 | 9.81 | $122.08 | 58619 |
| 2026-05-26 | 10.28 | $122.11 | 47100 |
| 2026-05-22 | 10.71 | $122.39 | 66708 |
| 2026-05-21 | 11.21 | $122.09 | 33425 |
| 2026-05-20 | 11.46 | $122.20 | 65400 |
| 2026-05-19 | 11.97 | $122.11 | 58827 |
| 2026-05-18 | 12.30 | $122.02 | 67805 |
| 2026-05-15 | 12.94 | $120.63 | 72941 |
| 2026-05-14 | 13.12 | $121.45 | 93900 |
| 2026-05-13 | 13.68 | $120.77 | 57100 |
| 2026-05-12 | 13.74 | $120.62 | 77600 |
| 2026-05-11 | 13.76 | $120.59 | 96300 |
| 2026-05-08 | 13.98 | $121.00 | 134000 |
| 2026-05-07 | 14.42 | $120.77 | 62700 |
| 2026-05-06 | 14.87 | $121.12 | 132227 |
| 2026-05-05 | 15.47 | $120.78 | 71600 |
| 2026-05-04 | 15.82 | $120.34 | 76300 |
| 2026-05-01 | 16.19 | $120.90 | 45500 |
| 2026-04-30 | 16.92 | $121.02 | 126443 |
| 2026-04-29 | 17.48 | $119.96 | 136810 |
| 2026-04-28 | 17.31 | $120.16 | 94429 |
| 2026-04-27 | 17.24 | $119.74 | 67325 |
| 2026-04-24 | 17.15 | $120.15 | 52148 |
| 2026-04-23 | 17.17 | $120.44 | 45900 |
| 2026-04-22 | 17.19 | $120.68 | 49000 |
| 2026-04-21 | 17.44 | $120.75 | 55446 |
| 2026-04-20 | 17.86 | $122.02 | 54000 |
| 2026-04-17 | 18.69 | $122.27 | 215300 |
| 2026-04-16 | 19.57 | $121.48 | 48500 |
| 2026-04-15 | 20.25 | $120.99 | 111200 |
| 2026-04-14 | 20.82 | $120.90 | 48619 |
| 2026-04-13 | 21.30 | $120.56 | 83100 |
| 2026-04-10 | 21.58 | $119.98 | 273900 |
| 2026-04-09 | 21.94 | $121.32 | 116739 |
| 2026-04-08 | 22.75 | $121.63 | 67600 |
| 2026-04-07 | 23.61 | $119.84 | 81600 |
| 2026-04-06 | 23.71 | $120.24 | 73346 |
| 2026-04-02 | 23.96 | $119.90 | 58600 |
| 2026-04-01 | 24.12 | $119.52 | 272217 |
| 2026-03-31 | 24.51 | $119.51 | 411100 |
| 2026-03-30 | 24.74 | $117.90 | 119504 |
| 2026-03-27 | 24.35 | $117.23 | 71649 |
| 2026-03-26 | 23.68 | $118.19 | 98100 |
| 2026-03-25 | 23.26 | $118.87 | 108238 |
| 2026-03-24 | 23.05 | $118.13 | 100300 |
| 2026-03-23 | 22.47 | $118.65 | 165204 |
| 2026-03-20 | 22.03 | $118.13 | 211700 |
| 2026-03-19 | 21.37 | $119.34 | 256100 |
| 2026-03-18 | 21.25 | $119.59 | 147331 |
| 2026-03-17 | 21.36 | $121.49 | 77215 |
| 2026-03-16 | 22.48 | $121.51 | 111100 |
| 2026-03-13 | 22.79 | $120.63 | 80600 |
| 2026-03-12 | 23.11 | $120.74 | 99745 |
| 2026-03-11 | 23.59 | $121.40 | 105000 |
| 2026-03-10 | 24.32 | $121.89 | 241620 |
| 2026-03-09 | 25.49 | $122.55 | 179400 |
| 2026-03-06 | 26.62 | $122.25 | 199500 |
| 2026-03-05 | 27.44 | $122.23 | 245329 |
| 2026-03-04 | 28.62 | $123.47 | 308739 |
| 2026-03-03 | 29.79 | $123.12 | 226600 |
| 2026-03-02 | 31.14 | $124.19 | 282500 |
| 2026-02-27 | 29.92 | $125.20 | 106400 |
| 2026-02-26 | 28.40 | $124.13 | 90200 |
| 2026-02-25 | 27.28 | $124.02 | 91000 |
| 2026-02-24 | 26.18 | $123.88 | 80702 |
| 2026-02-23 | 25.10 | $123.56 | 105566 |
| 2026-02-20 | 23.90 | $123.61 | 108000 |
| 2026-02-19 | 22.80 | $123.20 | 67841 |
| 2026-02-18 | 21.82 | $123.24 | 524278 |
| 2026-02-17 | 20.65 | $123.41 | 82100 |
| 2026-02-13 | 19.41 | $123.84 | 144125 |
| 2026-02-12 | 18.05 | $123.02 | 108503 |
| 2026-02-11 | 16.61 | $123.79 | 502116 |
| 2026-02-10 | 15.21 | $123.35 | 206536 |
| 2026-02-09 | 13.86 | $123.06 | 207900 |
| 2026-02-06 | 12.68 | $122.88 | 168904 |
| 2026-02-05 | 11.51 | $121.86 | 120600 |
| 2026-02-04 | 10.57 | $121.79 | 90400 |
| 2026-02-03 | 9.89 | $121.22 | 280723 |
| 2026-02-02 | 9.51 | $121.31 | 140829 |
| 2026-01-30 | 9.14 | $120.75 | 105905 |
| 2026-01-29 | 9.34 | $120.54 | 722747 |
| 2026-01-28 | 9.44 | $120.79 | 150007 |
| 2026-01-27 | 9.11 | $121.36 | 116600 |
| 2026-01-26 | 8.75 | $121.11 | 109414 |
| 2026-01-23 | 8.50 | $120.15 | 59800 |
| 2026-01-22 | 8.86 | $119.89 | 132326 |
| 2026-01-21 | 9.04 | $119.54 | 91631 |
| 2026-01-20 | 8.90 | $119.03 | 102522 |
| 2026-01-16 | 8.61 | $119.75 | 138805 |
| 2026-01-15 | 8.72 | $119.87 | 67900 |
| 2026-01-14 | 9.16 | $120.02 | 80800 |
| 2026-01-13 | 9.59 | $119.41 | 97300 |
| 2026-01-12 | 9.96 | $120.10 | 76004 |
| 2026-01-09 | 10.38 | $119.47 | 102712 |
| 2026-01-08 | 10.64 | $119.39 | 151600 |
| 2026-01-07 | 10.81 | $118.84 | 139600 |
| 2026-01-06 | 10.91 | $119.25 | 105844 |
| 2026-01-05 | 10.90 | $118.90 | 121843 |
| 2026-01-02 | 10.41 | $118.68 | 118622 |
| 2025-12-31 | 9.95 | $118.75 | 165700 |
| 2025-12-30 | 9.74 | $119.31 | 618546 |
| 2025-12-29 | 9.93 | $119.49 | 75300 |
| 2025-12-26 | 10.19 | $119.62 | 72140 |
| 2025-12-24 | 10.51 | $119.52 | 104179 |
| 2025-12-23 | 10.78 | $119.29 | 104234 |
| 2025-12-22 | 10.84 | $118.92 | 348634 |
| 2025-12-19 | 10.63 | $118.67 | 153100 |
| 2025-12-18 | 10.40 | $118.38 | 200100 |
| 2025-12-17 | 10.12 | $118.14 | 256311 |
| 2025-12-16 | 9.66 | $118.27 | 70930 |
| 2025-12-15 | 9.17 | $120.46 | 166416 |
| 2025-12-12 | 9.42 | $119.96 | 54900 |
| 2025-12-11 | 9.90 | $119.98 | 138416 |
| 2025-12-10 | 10.35 | $119.23 | 71732 |
| 2025-12-09 | 10.24 | $118.80 | 90000 |
| 2025-12-08 | 10.14 | $118.98 | 69733 |
| 2025-12-05 | 10.19 | $119.95 | 72300 |
| 2025-12-04 | 10.54 | $120.05 | 78447 |
| 2025-12-03 | 10.92 | $119.81 | 46517 |
| 2025-12-02 | 11.42 | $119.96 | 106500 |
| 2025-12-01 | 11.95 | $120.23 | 109000 |
| 2025-11-28 | 12.21 | $121.11 | 144500 |
| 2025-11-26 | 12.02 | $121.02 | 97618 |
| 2025-11-25 | 11.81 | $120.65 | 131500 |
| 2025-11-24 | 11.91 | $119.61 | 112100 |
| 2025-11-21 | 12.53 | $119.80 | 114100 |
| 2025-11-20 | 13.18 | $118.59 | 57232 |
| 2025-11-19 | 13.42 | $119.18 | 64000 |
| 2025-11-18 | 13.93 | $119.60 | 74231 |
| 2025-11-17 | 14.59 | $119.81 | 64400 |
| 2025-11-14 | 14.98 | $120.45 | 110147 |
| 2025-11-13 | 15.22 | $120.19 | 48742 |
| 2025-11-12 | 15.32 | $120.59 | 54100 |
| 2025-11-11 | 15.26 | $120.26 | 54007 |
| 2025-11-10 | 15.35 | $119.24 | 128836 |
| 2025-11-07 | 16.07 | $118.72 | 130200 |
| 2025-11-06 | 16.44 | $118.01 | 155900 |
| 2025-11-05 | 16.39 | $118.22 | 109202 |
| 2025-11-04 | 16.45 | $117.88 | 92334 |
| 2025-11-03 | 16.10 | $117.88 | 117428 |
| 2025-10-31 | 15.74 | $118.17 | 178700 |
| 2025-10-30 | 15.75 | $118.54 | 140836 |
| 2025-10-29 | 16.00 | $118.52 | 184215 |
| 2025-10-28 | 16.30 | $119.97 | 157713 |
| 2025-10-27 | 16.39 | $120.72 | 91002 |
| 2025-10-24 | 16.14 | $120.26 | 114200 |
| 2025-10-23 | 16.00 | $120.26 | 625511 |
| 2025-10-22 | 15.87 | $120.77 | 586800 |
| 2025-10-21 | 15.27 | $120.35 | 71942 |
| 2025-10-20 | 14.93 | $120.60 | 71209 |
| 2025-10-17 | 14.53 | $120.15 | 95642 |
| 2025-10-16 | 14.42 | $119.12 | 73529 |
| 2025-10-15 | 14.46 | $119.72 | 69200 |
| 2025-10-14 | 14.36 | $119.80 | 80900 |
| 2025-10-13 | 14.43 | $118.96 | 100100 |
| 2025-10-10 | 15.08 | $118.60 | 205606 |
| 2025-10-09 | 15.76 | $119.67 | 105004 |
| 2025-10-08 | 15.38 | $120.03 | 86100 |
| 2025-10-07 | 15.13 | $120.01 | 50300 |
| 2025-10-06 | 14.90 | $119.97 | 61900 |
| 2025-10-03 | 14.51 | $120.07 | 107400 |
| 2025-10-02 | 14.10 | $119.64 | 155020 |
| 2025-10-01 | 14.16 | $119.92 | 143309 |
| 2025-09-30 | 14.13 | $119.92 | 116849 |
| 2025-09-29 | 14.20 | $119.47 | 97047 |
| 2025-09-26 | 14.63 | $119.19 | 58600 |
| 2025-09-25 | 15.30 | $118.35 | 102545 |
| 2025-09-24 | 16.04 | $119.30 | 76800 |
| 2025-09-23 | 15.93 | $119.43 | 478200 |
| 2025-09-22 | 15.82 | $119.30 | 68600 |
| 2025-09-19 | 15.87 | $119.51 | 72700 |
| 2025-09-18 | 15.65 | $119.53 | 144013 |
| 2025-09-17 | 15.36 | $119.88 | 149909 |
| 2025-09-16 | 14.79 | $119.57 | 48438 |
| 2025-09-15 | 14.70 | $119.72 | 117200 |
| 2025-09-12 | 14.43 | $120.10 | 55431 |
| 2025-09-11 | 13.79 | $120.92 | 113000 |
| 2025-09-10 | 13.11 | $119.57 | 182613 |
| 2025-09-09 | 13.03 | $119.79 | 151300 |
| 2025-09-08 | 12.78 | $119.80 | 69201 |
| 2025-09-05 | 12.56 | $119.66 | 75841 |
| 2025-09-04 | 12.18 | $119.58 | 63300 |
| 2025-09-03 | 12.15 | $119.30 | 114620 |
| 2025-09-02 | 12.31 | $119.41 | 98800 |
| 2025-08-29 | 12.25 | $119.41 | 100613 |
| 2025-08-28 | 12.30 | $119.25 | 78200 |
| 2025-08-27 | 12.42 | $119.16 | 103833 |
| 2025-08-26 | 12.54 | $119.15 | 218036 |
| 2025-08-25 | 12.71 | $119.29 | 199512 |
| 2025-08-22 | 12.62 | $120.61 | 39900 |
| 2025-08-21 | 11.64 | $120.08 | 130100 |
| 2025-08-20 | 10.98 | $120.57 | 73705 |
| 2025-08-19 | 10.06 | $119.87 | 86749 |
| 2025-08-18 | 9.61 | $119.30 | 50810 |
| 2025-08-15 | 9.49 | $119.14 | 88549 |
| 2025-08-14 | 9.44 | $118.78 | 66417 |
| 2025-08-13 | 9.61 | $119.46 | 121409 |
| 2025-08-12 | 9.60 | $118.64 | 72100 |
| 2025-08-11 | 9.98 | $118.15 | 92014 |
| 2025-08-08 | 10.28 | $118.31 | 42000 |
| 2025-08-07 | 10.69 | $118.03 | 72908 |
| 2025-08-06 | 11.11 | $117.99 | 61800 |
| 2025-08-05 | 11.38 | $117.60 | 146300 |
| 2025-08-04 | 11.57 | $117.90 | 66911 |
| 2025-08-01 | 11.67 | $116.79 | 106600 |
| 2025-07-31 | 11.00 | $116.29 | 394119 |
| 2025-07-30 | 10.29 | $117.21 | 338041 |
| 2025-07-29 | 9.95 | $117.61 | 109000 |
| 2025-07-28 | 9.87 | $117.28 | 82326 |
| 2025-07-25 | 9.79 | $118.60 | 80226 |
| 2025-07-24 | 10.11 | $118.59 | 119438 |
| 2025-07-23 | 10.29 | $118.86 | 120900 |
| 2025-07-22 | 10.55 | $118.24 | 102300 |
| 2025-07-21 | 11.00 | $117.39 | 125708 |
| 2025-07-18 | 11.05 | $117.08 | 114540 |
| 2025-07-17 | 10.99 | $117.47 | 107800 |
| 2025-07-16 | 10.78 | $117.24 | 144500 |
| 2025-07-15 | 10.39 | $116.44 | 141536 |
| 2025-07-14 | 9.97 | $117.64 | 134700 |
| 2025-07-11 | 9.86 | $117.13 | 207000 |
| 2025-07-10 | 9.70 | $117.95 | 196600 |
| 2025-07-09 | 9.90 | $118.12 | 473800 |
| 2025-07-08 | 10.11 | $117.87 | 286144 |
| 2025-07-07 | 10.43 | $118.25 | 202747 |
| 2025-07-03 | 10.86 | $118.82 | 126610 |
| 2025-07-02 | 11.28 | $118.34 | 97723 |
| 2025-07-01 | 11.74 | $118.95 | 91100 |
| 2025-06-30 | 11.95 | $118.57 | 100900 |
| 2025-06-27 | 12.50 | $117.74 | 243200 |
| 2025-06-26 | 12.96 | $117.42 | 74310 |
| 2025-06-25 | 13.05 | $116.94 | 116913 |
| 2025-06-24 | 13.12 | $117.70 | 114400 |
| 2025-06-23 | 13.28 | $116.92 | 145700 |
| 2025-06-20 | 12.84 | $115.95 | 163200 |
| 2025-06-18 | 12.00 | $116.10 | 241724 |
| 2025-06-17 | 11.20 | $116.25 | 246426 |
| 2025-06-16 | 10.41 | $117.13 | 191300 |
| 2025-06-13 | 9.92 | $118.18 | 642948 |
| 2025-06-12 | 9.90 | $119.03 | 76921 |
| 2025-06-11 | 10.08 | $118.21 | 63300 |
| 2025-06-10 | 9.94 | $118.38 | 85000 |
| 2025-06-09 | 9.84 | $118.25 | 49628 |
| 2025-06-06 | 9.73 | $118.62 | 106829 |
| 2025-06-05 | 9.82 | $118.04 | 60100 |
| 2025-06-04 | 9.80 | $118.28 | 84500 |
| 2025-06-03 | 9.96 | $118.44 | 108400 |
| 2025-06-02 | 10.02 | $118.75 | 126200 |
| 2025-05-30 | 10.08 | $118.34 | 314913 |
| 2025-05-29 | 10.59 | $118.04 | 73239 |
| 2025-05-28 | 10.87 | $117.80 | 243000 |
| 2025-05-27 | 11.23 | $118.68 | 178900 |
| 2025-05-23 | 11.73 | $118.01 | 1.0M |
| 2025-05-22 | 12.20 | $117.78 | 84401 |
| 2025-05-21 | 12.75 | $118.06 | 176012 |
| 2025-05-20 | 13.22 | $119.02 | 106600 |
| 2025-05-19 | 13.37 | $119.09 | 80900 |
| 2025-05-16 | 13.53 | $118.33 | 243500 |
| 2025-05-15 | 13.98 | $117.59 | 285000 |
| 2025-05-14 | 14.71 | $115.84 | 94725 |
| 2025-05-13 | 14.97 | $116.14 | 116425 |
| 2025-05-12 | 15.28 | $117.30 | 167527 |
| 2025-05-09 | 15.89 | $117.01 | 51900 |
| 2025-05-08 | 16.71 | $116.86 | 59300 |
| 2025-05-07 | 17.58 | $117.76 | 249801 |
| 2025-05-06 | 18.42 | $117.80 | 130130 |
| 2025-05-05 | 19.12 | $118.07 | 64500 |
| 2025-05-02 | 19.78 | $117.73 | 130641 |
| 2025-05-01 | 20.64 | $116.15 | 151100 |
| 2025-04-30 | 21.58 | $116.93 | 468600 |
| 2025-04-29 | 22.57 | $116.29 | 215200 |
| 2025-04-28 | 23.43 | $115.68 | 334233 |
| 2025-04-25 | 23.95 | $114.72 | 64500 |
| 2025-04-24 | 24.14 | $115.36 | 87418 |
| 2025-04-23 | 24.51 | $115.18 | 448621 |
| 2025-04-22 | 24.93 | $115.14 | 98800 |
| 2025-04-21 | 25.14 | $113.25 | 127024 |
| 2025-04-17 | 25.07 | $114.35 | 184302 |
| 2025-04-16 | 25.38 | $114.01 | 180427 |
| 2025-04-15 | 25.72 | $114.72 | 166600 |
| 2025-04-14 | 26.33 | $114.83 | 137800 |
| 2025-04-11 | 26.94 | $113.57 | 122244 |
| 2025-04-10 | 27.03 | $111.73 | 479500 |
| 2025-04-09 | 26.56 | $112.08 | 336827 |
| 2025-04-08 | 25.98 | $107.61 | 762400 |
| 2025-04-07 | 24.61 | $107.95 | 1.1M |
| 2025-04-04 | 23.16 | $110.46 | 389800 |
| 2025-04-03 | 22.87 | $116.23 | 191935 |
| 2025-04-02 | 22.83 | $116.41 | 195227 |
| 2025-04-01 | 23.18 | $116.36 | 179614 |
| 2025-03-31 | 23.45 | $116.37 | 225400 |
| 2025-03-28 | 23.73 | $115.69 | 176300 |
| 2025-03-27 | 23.59 | $116.37 | 302048 |
| 2025-03-26 | 23.24 | $115.65 | 153236 |
| 2025-03-25 | 23.17 | $115.48 | 73800 |
| 2025-03-24 | 23.17 | $115.53 | 69800 |
| 2025-03-21 | 23.04 | $115.02 | 106344 |
| 2025-03-20 | 23.16 | $115.34 | 459400 |
| 2025-03-19 | 23.21 | $115.74 | 399100 |
| 2025-03-18 | 23.13 | $115.66 | 322348 |
| 2025-03-17 | 22.86 | $115.92 | 212529 |
| 2025-03-14 | 22.57 | $114.61 | 264532 |
| 2025-03-13 | 22.98 | $113.65 | 75335 |
| 2025-03-12 | 23.76 | $113.54 | 282827 |
| 2025-03-11 | 24.58 | $114.14 | 143507 |
| 2025-03-10 | 24.79 | $115.24 | 159332 |
| 2025-03-07 | 24.17 | $115.89 | 74330 |
| 2025-03-06 | 23.69 | $115.02 | 218900 |
| 2025-03-05 | 23.55 | $115.53 | 125005 |
| 2025-03-04 | 23.37 | $114.56 | 212438 |
| 2025-03-03 | 23.22 | $115.42 | 228700 |
| 2025-02-28 | 22.49 | $115.03 | 147925 |
| 2025-02-27 | 22.26 | $114.35 | 68700 |
| 2025-02-26 | 22.13 | $114.48 | 85737 |
| 2025-02-25 | 21.61 | $115.21 | 83543 |
| 2025-02-24 | 20.87 | $114.17 | 372100 |
| 2025-02-21 | 20.55 | $113.87 | 2.8M |
| 2025-02-20 | 20.31 | $114.19 | 677700 |
| 2025-02-19 | 20.07 | $113.99 | 2.2M |
| 2025-02-18 | 19.96 | $113.82 | 2.0M |
| 2025-02-14 | 19.95 | $113.57 | 90500 |
| 2025-02-13 | 19.80 | $114.34 | 89200 |
| 2025-02-12 | 19.64 | $113.38 | 69800 |
| 2025-02-11 | 19.97 | $113.52 | 88400 |
| 2025-02-10 | 20.32 | $113.39 | 89527 |
| 2025-02-07 | 20.78 | $112.92 | 124729 |
| 2025-02-06 | 21.27 | $113.35 | 109423 |
| 2025-02-05 | 21.63 | $113.49 | 52917 |
| 2025-02-04 | 22.04 | $112.74 | 178541 |
| 2025-02-03 | 22.85 | $112.65 | 179725 |
| 2025-01-31 | 23.76 | $112.11 | 182916 |
| 2025-01-30 | 24.22 | $112.82 | 83100 |
| 2025-01-29 | 24.59 | $111.62 | 61500 |
| 2025-01-28 | 25.45 | $111.56 | 110502 |
| 2025-01-27 | 26.40 | $112.03 | 178600 |
| 2025-01-24 | 27.40 | $110.76 | 117400 |
| 2025-01-23 | 28.52 | $110.60 | 78417 |
| 2025-01-22 | 29.51 | $110.05 | 173700 |
| 2025-01-21 | 30.38 | $110.50 | 197000 |
| 2025-01-17 | 31.29 | $109.42 | 132200 |
| 2025-01-16 | 31.79 | $109.25 | 142300 |
| 2025-01-15 | 31.92 | $108.71 | 90500 |
| 2025-01-14 | 31.90 | $108.14 | 65920 |
| 2025-01-13 | 31.13 | $107.69 | 146204 |
| 2025-01-10 | 29.87 | $107.24 | 128900 |
| 2025-01-08 | 28.66 | $108.76 | 90400 |
| 2025-01-07 | 27.67 | $108.60 | 127300 |
| 2025-01-06 | 26.78 | $108.67 | 81632 |
| 2025-01-03 | 25.87 | $109.32 | 68608 |
| 2025-01-02 | 25.07 | $108.93 | 99000 |
| 2024-12-31 | 24.23 | $109.20 | 154800 |
| 2024-12-30 | 23.41 | $109.08 | 87032 |
| 2024-12-27 | 22.51 | $110.00 | 66935 |
| 2024-12-26 | 21.89 | $110.29 | 119108 |
| 2024-12-24 | 21.30 | $110.20 | 90929 |
| 2024-12-23 | 20.62 | $109.48 | 157635 |
| 2024-12-20 | 19.37 | $109.30 | 249800 |
| 2024-12-19 | 18.06 | $108.82 | 386721 |
| 2024-12-18 | 16.35 | $108.60 | 334300 |
| 2024-12-17 | 14.60 | $110.75 | 225700 |
| 2024-12-16 | 13.39 | $112.71 | 101013 |
| 2024-12-13 | 13.07 | $113.22 | 73029 |
| 2024-12-12 | 13.08 | $113.55 | 92724 |
| 2024-12-11 | 13.31 | $113.67 | 69100 |
| 2024-12-10 | 13.63 | $113.99 | 206400 |
| 2024-12-09 | 14.05 | $114.74 | 51431 |
| 2024-12-06 | 14.40 | $114.93 | 59000 |
| 2024-12-05 | 14.56 | $115.28 | 122200 |
| 2024-12-04 | 14.52 | $115.07 | 68300 |
| 2024-12-03 | 14.64 | $115.24 | 59033 |
| 2024-12-02 | 14.54 | $115.13 | 825900 |
| 2024-11-29 | 14.44 | $115.42 | 45620 |
| 2024-11-27 | 14.14 | $115.11 | 79900 |
| 2024-11-26 | 13.95 | $114.63 | 59126 |
| 2024-11-25 | 14.12 | $114.35 | 49100 |
| 2024-11-22 | 14.37 | $113.95 | 75414 |
| 2024-11-21 | 15.00 | $113.36 | 224309 |
| 2024-11-20 | 15.52 | $112.70 | 74915 |
| 2024-11-19 | 15.49 | $112.28 | 174803 |
| 2024-11-18 | 15.29 | $112.62 | 233400 |
| 2024-11-15 | 15.18 | $111.89 | 121300 |
| 2024-11-14 | 15.04 | $112.54 | 72100 |
| 2024-11-13 | 15.30 | $113.56 | 88515 |
| 2024-11-12 | 16.07 | $113.59 | 63308 |
| 2024-11-11 | 16.80 | $114.38 | 61000 |
| 2024-11-08 | 16.90 | $114.70 | 74123 |
| 2024-11-07 | 17.07 | $114.60 | 107518 |
| 2024-11-06 | 17.29 | $113.72 | 157100 |
| 2024-11-05 | 18.10 | $113.26 | 158646 |
| 2024-11-04 | 18.67 | $112.19 | 84300 |
| 2024-11-01 | 18.58 | $112.01 | 100900 |
| 2024-10-31 | 18.48 | $111.84 | 104900 |
| 2024-10-30 | 18.18 | $112.50 | 157100 |
| 2024-10-29 | 18.28 | $112.78 | 79235 |
| 2024-10-28 | 18.62 | $113.29 | 91600 |
| 2024-10-25 | 19.23 | $112.93 | 52428 |
| 2024-10-24 | 19.88 | $113.59 | 55800 |
| 2024-10-23 | 20.84 | $113.59 | 95100 |
| 2024-10-22 | 21.93 | $114.06 | 79600 |
| 2024-10-21 | 22.70 | $114.39 | 146827 |
| 2024-10-18 | 23.14 | $115.32 | 106300 |
| 2024-10-17 | 22.78 | $114.96 | 60100 |
| 2024-10-16 | 22.64 | $115.13 | 56438 |
| 2024-10-15 | 22.48 | $114.63 | 66500 |
| 2024-10-14 | 22.33 | $115.05 | 55639 |
| 2024-10-11 | 22.33 | $114.51 | 64024 |
| 2024-10-10 | 22.64 | $113.87 | 248200 |
| 2024-10-09 | 23.27 | $114.04 | 44800 |
| 2024-10-08 | 23.95 | $113.67 | 202120 |
| 2024-10-07 | 24.98 | $113.65 | 131022 |
| 2024-10-04 | 25.96 | $114.16 | 67225 |
| 2024-10-03 | 26.72 | $113.68 | 47213 |
| 2024-10-02 | 27.68 | $114.55 | 61400 |
| 2024-10-01 | 28.27 | $114.65 | 134700 |
| 2024-09-30 | 28.76 | $114.53 | 529900 |
| 2024-09-27 | 29.40 | $114.72 | 176740 |
| 2024-09-26 | 29.43 | $114.97 | 92500 |
| 2024-09-25 | 29.59 | $114.02 | 110031 |
| 2024-09-24 | 29.98 | $114.61 | 105404 |
| 2024-09-23 | 30.17 | $114.24 | 179600 |
| 2024-09-20 | 30.46 | $113.72 | 113500 |
| 2024-09-19 | 31.14 | $113.51 | 146300 |
| 2024-09-18 | 31.86 | $113.07 | 118822 |
| 2024-09-17 | 32.71 | $113.69 | 114000 |
| 2024-09-16 | 33.15 | $114.31 | 133900 |
| 2024-09-13 | 33.31 | $113.60 | 216939 |
| 2024-09-12 | 33.81 | $113.01 | 73507 |
| 2024-09-11 | 34.38 | $112.04 | 126100 |
| 2024-09-10 | 35.71 | $111.58 | 89900 |
| 2024-09-09 | 36.55 | $112.55 | 120700 |
| 2024-09-06 | 37.10 | $111.67 | 164600 |
| 2024-09-05 | 37.69 | $112.92 | 158000 |
| 2024-09-04 | 37.47 | $113.34 | 384335 |
| 2024-09-03 | 36.62 | $113.20 | 327134 |
| 2024-08-30 | 35.72 | $113.47 | 199500 |
| 2024-08-29 | 34.80 | $113.18 | 183922 |
| 2024-08-28 | 33.84 | $112.95 | 195300 |
| 2024-08-27 | 32.89 | $113.23 | 78716 |
| 2024-08-26 | 31.74 | $112.86 | 156547 |
| 2024-08-23 | 30.53 | $112.57 | 149747 |
| 2024-08-22 | 29.41 | $111.84 | 90102 |
| 2024-08-21 | 28.35 | $112.02 | 123200 |
| 2024-08-20 | 27.29 | $111.48 | 149600 |
| 2024-08-19 | 26.36 | $111.39 | 127900 |
| 2024-08-16 | 25.46 | $110.56 | 136700 |
| 2024-08-15 | 24.80 | $109.92 | 107341 |
| 2024-08-14 | 24.31 | $109.59 | 186925 |
| 2024-08-13 | 24.02 | $108.76 | 249100 |
| 2024-08-12 | 24.11 | $108.07 | 195800 |
| 2024-08-09 | 24.35 | $108.21 | 166909 |
| 2024-08-08 | 24.62 | $107.84 | 86500 |
| 2024-08-07 | 25.21 | $106.87 | 77022 |
| 2024-08-06 | 25.89 | $106.30 | 293839 |
| 2024-08-05 | 26.96 | $106.26 | 351712 |
| 2024-08-02 | 28.19 | $108.37 | 191100 |
| 2024-08-01 | 28.32 | $108.50 | 221034 |
| 2024-07-31 | 27.88 | $108.63 | 174126 |
| 2024-07-30 | 26.93 | $108.05 | 110400 |
| 2024-07-29 | 26.25 | $107.86 | 83000 |
| 2024-07-26 | 25.65 | $107.87 | 144900 |
| 2024-07-25 | 25.01 | $106.87 | 166140 |
| 2024-07-24 | 24.56 | $106.85 | 142434 |
| 2024-07-23 | 24.34 | $106.98 | 83800 |
| 2024-07-22 | 23.86 | $107.50 | 124804 |
| 2024-07-19 | 23.15 | $107.07 | 95900 |
| 2024-07-18 | 22.41 | $107.63 | 107219 |
| 2024-07-17 | 20.93 | $108.23 | 112900 |
| 2024-07-16 | 19.45 | $107.84 | 99900 |
| 2024-07-15 | 18.10 | $106.99 | 89648 |
| 2024-07-12 | 16.90 | $107.22 | 337800 |
| 2024-07-11 | 15.64 | $106.47 | 112400 |
| 2024-07-10 | 14.72 | $105.97 | 303406 |
| 2024-07-09 | 14.08 | $105.16 | 145106 |
| 2024-07-08 | 13.82 | $105.19 | 271841 |
| 2024-07-05 | 13.42 | $105.27 | 279448 |
| 2024-07-03 | 13.19 | $105.03 | 112300 |
| 2024-07-02 | 12.75 | $104.91 | 291327 |
| 2024-07-01 | 12.49 | $104.50 | 225100 |
| 2024-06-28 | 12.22 | $104.64 | 242700 |
| 2024-06-27 | 12.01 | $104.64 | 222825 |
| 2024-06-26 | 12.08 | $104.54 | 195400 |
| 2024-06-25 | 12.15 | $104.95 | 123800 |
| 2024-06-24 | 11.79 | $105.43 | 127842 |
| 2024-06-21 | 11.41 | $104.55 | 206700 |
| 2024-06-20 | 11.55 | $104.76 | 154903 |
| 2024-06-18 | 11.72 | $104.44 | 145300 |
| 2024-06-17 | 12.10 | $104.05 | 280700 |
| 2024-06-14 | 12.72 | $103.54 | 250618 |
| 2024-06-13 | 13.02 | $103.48 | 220400 |
| 2024-06-12 | 13.33 | $103.77 | 85149 |
| 2024-06-11 | 13.97 | $103.81 | 87132 |
| 2024-06-10 | 14.15 | $105.24 | 90900 |
| 2024-06-07 | 14.48 | $105.01 | 87520 |
| 2024-06-06 | 14.65 | $105.25 | 111200 |
| 2024-06-05 | 14.92 | $105.16 | 67700 |
| 2024-06-04 | 15.38 | $104.94 | 338700 |
| 2024-06-03 | 15.92 | $104.74 | 233300 |
| 2024-05-31 | 16.57 | $104.43 | 180500 |
| 2024-05-30 | 17.31 | $103.41 | 74845 |
| 2024-05-29 | 17.36 | $103.11 | 169600 |
| 2024-05-28 | 17.24 | $104.12 | 80000 |
| 2024-05-24 | 17.69 | $104.81 | 144000 |
| 2024-05-23 | 18.43 | $104.64 | 152305 |
| 2024-05-22 | 19.22 | $105.62 | 91639 |
| 2024-05-21 | 19.14 | $105.71 | 45200 |
| 2024-05-20 | 18.99 | $105.97 | 75140 |
| 2024-05-17 | 18.52 | $106.20 | 121700 |
| 2024-05-16 | 18.03 | $105.74 | 96938 |
| 2024-05-15 | 17.57 | $105.48 | 132800 |
| 2024-05-14 | 17.40 | $105.08 | 120312 |
| 2024-05-13 | 17.38 | $105.03 | 221100 |
| 2024-05-10 | 17.14 | $104.95 | 52528 |
| 2024-05-09 | 17.17 | $104.48 | 163300 |
| 2024-05-08 | 17.55 | $103.86 | 164137 |
| 2024-05-07 | 18.34 | $104.08 | 184531 |
| 2024-05-06 | 19.16 | $103.68 | 197530 |
| 2024-05-03 | 20.00 | $103.34 | 218300 |
| 2024-05-02 | 20.65 | $102.91 | 129014 |
| 2024-05-01 | 20.95 | $102.14 | 74100 |
| 2024-04-30 | 21.18 | $102.20 | 191000 |
| 2024-04-29 | 21.27 | $103.04 | 85945 |
| 2024-04-26 | 21.95 | $102.47 | 271200 |
| 2024-04-25 | 22.28 | $102.71 | 115400 |
| 2024-04-24 | 22.63 | $102.82 | 115400 |
| 2024-04-23 | 23.21 | $102.89 | 362800 |
| 2024-04-22 | 24.05 | $102.57 | 245538 |
| 2024-04-19 | 24.83 | $101.95 | 170400 |
| 2024-04-18 | 24.95 | $101.34 | 208126 |
| 2024-04-17 | 24.45 | $101.10 | 318100 |
| 2024-04-16 | 23.55 | $100.94 | 338213 |
| 2024-04-15 | 22.63 | $101.52 | 99300 |
| 2024-04-12 | 21.89 | $101.83 | 136400 |
| 2024-04-11 | 21.31 | $103.00 | 178805 |
| 2024-04-10 | 21.31 | $103.09 | 105911 |
| 2024-04-09 | 21.41 | $104.12 | 86700 |
| 2024-04-08 | 22.12 | $103.93 | 258849 |
| 2024-04-05 | 23.12 | $103.74 | 103200 |
| 2024-04-04 | 24.04 | $103.78 | 118433 |
| 2024-04-03 | 25.15 | $104.31 | 68748 |
| 2024-04-02 | 25.92 | $104.48 | 194029 |
| 2024-04-01 | 26.50 | $104.85 | 120100 |
| 2024-03-28 | 26.75 | $105.27 | 107217 |
| 2024-03-27 | 26.50 | $105.34 | 160933 |
| 2024-03-26 | 26.28 | $104.46 | 98530 |
| 2024-03-25 | 26.54 | $104.45 | 127800 |
| 2024-03-22 | 26.81 | $104.74 | 143500 |
| 2024-03-21 | 26.69 | $105.02 | 164100 |
| 2024-03-20 | 26.26 | $104.97 | 630323 |
| 2024-03-19 | 25.96 | $104.67 | 142200 |
| 2024-03-18 | 25.86 | $104.32 | 64628 |
| 2024-03-15 | 25.70 | $104.29 | 96829 |
| 2024-03-14 | 25.72 | $104.33 | 153500 |
| 2024-03-13 | 25.75 | $104.61 | 218500 |
| 2024-03-12 | 25.36 | $104.83 | 82400 |
| 2024-03-11 | 24.76 | $104.58 | 127439 |
| 2024-03-08 | 24.30 | $104.43 | 135125 |
| 2024-03-07 | 23.66 | $104.29 | 136900 |
| 2024-03-06 | 23.11 | $103.83 | 142600 |
| 2024-03-05 | 22.74 | $103.07 | 71400 |
| 2024-03-04 | 22.76 | $103.45 | 178007 |
| 2024-03-01 | 22.43 | $103.55 | 115800 |
| 2024-02-29 | 22.08 | $103.04 | 101500 |
| 2024-02-28 | 21.72 | $103.31 | 93606 |
| 2024-02-27 | 21.55 | $103.64 | 71600 |
| 2024-02-26 | 21.08 | $103.52 | 185846 |
| 2024-02-23 | 20.52 | $104.02 | 139500 |
| 2024-02-22 | 19.73 | $103.75 | 127600 |
| 2024-02-21 | 19.08 | $103.02 | 192820 |
| 2024-02-20 | 18.87 | $102.87 | 109041 |
| 2024-02-16 | 18.59 | $102.46 | 98100 |
| 2024-02-15 | 18.55 | $102.41 | 552735 |
| 2024-02-14 | 18.81 | $101.70 | 396330 |
| 2024-02-13 | 19.54 | $101.25 | 1.5M |
| 2024-02-12 | 20.36 | $101.85 | 222110 |
| 2024-02-09 | 20.52 | $101.70 | 316606 |
| 2024-02-08 | 20.88 | $101.74 | 99000 |
| 2024-02-07 | 21.19 | $102.26 | 86800 |
| 2024-02-06 | 20.69 | $102.20 | 68229 |
| 2024-02-05 | 20.31 | $101.52 | 103200 |
| 2024-02-02 | 20.20 | $102.06 | 112433 |
| 2024-02-01 | 19.68 | $102.49 | 119600 |
| 2024-01-31 | 19.13 | $101.46 | 124631 |
| 2024-01-30 | 18.71 | $102.06 | 103216 |
| 2024-01-29 | 18.41 | $101.99 | 113200 |
| 2024-01-26 | 18.05 | $101.62 | 139523 |
| 2024-01-25 | 17.86 | $101.61 | 158400 |
| 2024-01-24 | 17.76 | $101.34 | 287000 |
| 2024-01-23 | 17.54 | $101.26 | 248639 |
| 2024-01-22 | 17.67 | $101.04 | 69800 |
| 2024-01-19 | 17.95 | $101.05 | 219800 |
| 2024-01-18 | 18.24 | $100.68 | 100000 |
| 2024-01-17 | 18.88 | $100.35 | 125546 |
| 2024-01-16 | 19.68 | $100.79 | 379200 |
| 2024-01-12 | 19.97 | $101.52 | 153700 |
| 2024-01-11 | 19.77 | $100.85 | 165300 |
| 2024-01-10 | 19.90 | $100.83 | 150600 |
| 2024-01-09 | 19.82 | $100.52 | 83000 |
| 2024-01-08 | 19.93 | $100.84 | 146000 |
| 2024-01-05 | 20.04 | $100.35 | 50800 |
| 2024-01-04 | 20.20 | $100.31 | 111900 |
| 2024-01-03 | 20.21 | $100.31 | 350712 |
| 2024-01-02 | 20.31 | $100.48 | 307300 |
| 2023-12-29 | 20.47 | $100.35 | 232100 |
| 2023-12-28 | 20.75 | $100.07 | 105629 |
| 2023-12-27 | 21.10 | $99.74 | 285529 |
| 2023-12-26 | 21.76 | $99.27 | 107441 |
| 2023-12-22 | 22.66 | $99.07 | 119109 |
| 2023-12-21 | 23.69 | $98.53 | 308700 |
| 2023-12-20 | 24.68 | $97.56 | 194500 |
| 2023-12-19 | 25.72 | $100.37 | 104700 |
| 2023-12-18 | 25.30 | $100.24 | 185500 |
| 2023-12-15 | 24.94 | $99.70 | 189700 |
| 2023-12-14 | 24.56 | $100.59 | 83200 |
| 2023-12-13 | 23.31 | $101.11 | 297300 |
| 2023-12-12 | 22.05 | $100.03 | 144400 |
| 2023-12-11 | 21.26 | $99.74 | 138600 |
| 2023-12-08 | 20.61 | $99.05 | 157900 |
| 2023-12-07 | 20.26 | $99.17 | 259700 |
| 2023-12-06 | 19.48 | $99.02 | 119900 |
| 2023-12-05 | 18.67 | $98.90 | 65800 |
| 2023-12-04 | 18.06 | $99.14 | 126600 |
| 2023-12-01 | 17.30 | $99.25 | 139523 |
| 2023-11-30 | 16.56 | $98.77 | 321500 |
| 2023-11-29 | 16.11 | $98.14 | 120600 |
| 2023-11-28 | 15.80 | $98.34 | 130524 |
| 2023-11-27 | 15.40 | $98.18 | 66600 |
| 2023-11-24 | 15.06 | $98.45 | 53303 |
| 2023-11-22 | 14.65 | $98.26 | 291300 |
| 2023-11-21 | 14.28 | $97.88 | 106707 |
| 2023-11-20 | 14.04 | $97.84 | 173621 |
| 2023-11-17 | 13.89 | $97.41 | 133400 |
| 2023-11-16 | 13.90 | $97.18 | 163400 |
| 2023-11-15 | 14.10 | $97.25 | 317000 |
| 2023-11-14 | 14.09 | $97.43 | 143546 |
| 2023-11-13 | 14.13 | $96.37 | 77300 |
| 2023-11-10 | 14.82 | $96.14 | 154516 |
| 2023-11-09 | 15.43 | $95.69 | 144700 |
| 2023-11-08 | 16.14 | $96.12 | 101105 |
| 2023-11-07 | 16.93 | $96.38 | 232000 |
| 2023-11-06 | 17.57 | $96.61 | 188124 |
| 2023-11-03 | 18.00 | $96.58 | 285132 |
| 2023-11-02 | 18.45 | $95.75 | 157900 |
| 2023-11-01 | 19.30 | $94.55 | 538139 |
| 2023-10-31 | 19.38 | $94.00 | 456205 |
| 2023-10-30 | 18.91 | $93.85 | 397300 |
| 2023-10-27 | 18.17 | $93.00 | 567444 |
| 2023-10-26 | 17.40 | $93.55 | 254744 |
| 2023-10-25 | 16.85 | $94.06 | 160126 |
| 2023-10-24 | 16.50 | $94.27 | 130900 |
| 2023-10-23 | 16.02 | $93.46 | 193224 |
| 2023-10-20 | 15.24 | $93.82 | 228206 |
| 2023-10-19 | 14.66 | $94.44 | 376448 |
| 2023-10-18 | 14.36 | $95.25 | 149002 |
| 2023-10-17 | 14.51 | $96.06 | 351200 |
| 2023-10-16 | 15.00 | $96.17 | 308400 |
| 2023-10-13 | 15.52 | $95.62 | 358935 |
| 2023-10-12 | 15.74 | $95.43 | 174844 |
| 2023-10-11 | 15.97 | $96.13 | 155037 |
| 2023-10-10 | 16.62 | $96.05 | 320630 |
| 2023-10-09 | 17.28 | $95.47 | 159818 |
| 2023-10-06 | 17.35 | $95.07 | 138100 |
| 2023-10-05 | 17.23 | $94.41 | 172400 |
| 2023-10-04 | 16.50 | $94.17 | 187730 |
| 2023-10-03 | 15.39 | $93.90 | 292300 |
| 2023-10-02 | 14.26 | $94.60 | 424704 |
| 2023-09-29 | 13.33 | $95.42 | 112803 |
| 2023-09-28 | 12.91 | $95.80 | 153200 |
| 2023-09-27 | 12.10 | $95.69 | 643732 |
| 2023-09-26 | 11.24 | $95.96 | 164100 |
| 2023-09-25 | 10.69 | $96.92 | 153212 |
| 2023-09-22 | 10.49 | $97.05 | 243100 |
| 2023-09-21 | 10.60 | $96.84 | 281601 |
| 2023-09-20 | 10.72 | $97.94 | 449800 |
| 2023-09-19 | 10.80 | $98.02 | 1.2M |
| 2023-09-18 | 11.33 | $97.99 | 72600 |
| 2023-09-15 | 11.89 | $98.03 | 108900 |
| 2023-09-14 | 12.28 | $98.46 | 197500 |
| 2023-09-13 | 12.57 | $97.67 | 96622 |
| 2023-09-12 | 13.01 | $97.53 | 140120 |
| 2023-09-11 | 13.46 | $97.84 | 85331 |
| 2023-09-08 | 14.04 | $97.32 | 53600 |
| 2023-09-07 | 14.29 | $97.25 | 106000 |
| 2023-09-06 | 14.53 | $96.83 | 108802 |
| 2023-09-05 | 14.40 | $96.91 | 206245 |
| 2023-09-01 | 14.39 | $97.65 | 104600 |
| 2023-08-31 | 14.84 | $97.53 | 203700 |
| 2023-08-30 | 15.18 | $98.04 | 245100 |
| 2023-08-29 | 15.85 | $98.12 | 154200 |
| 2023-08-28 | 16.37 | $97.49 | 624300 |
| 2023-08-25 | 16.37 | $96.99 | 144748 |
| 2023-08-24 | 15.91 | $96.62 | 220846 |
| 2023-08-23 | 15.47 | $97.21 | 128700 |
| 2023-08-22 | 15.28 | $96.44 | 104400 |
| 2023-08-21 | 14.84 | $96.64 | 97900 |
| 2023-08-18 | 14.02 | $96.65 | 118600 |
| 2023-08-17 | 13.25 | $96.67 | 179436 |
| 2023-08-16 | 12.61 | $97.19 | 178300 |
| 2023-08-15 | 12.26 | $97.54 | 284100 |
| 2023-08-14 | 12.12 | $98.28 | 184300 |
| 2023-08-11 | 12.31 | $98.43 | 113025 |
| 2023-08-10 | 12.55 | $98.34 | 152227 |
| 2023-08-09 | 13.01 | $98.50 | 70638 |
| 2023-08-08 | 13.11 | $98.17 | 142800 |
| 2023-08-07 | 12.82 | $98.49 | 77011 |
| 2023-08-04 | 12.76 | $97.78 | 71443 |
| 2023-08-03 | 12.69 | $98.03 | 111500 |
| 2023-08-02 | 12.82 | $98.35 | 74524 |
| 2023-08-01 | 13.16 | $99.04 | 336500 |
| 2023-07-31 | 13.67 | $99.60 | 118200 |
| 2023-07-28 | 13.77 | $99.99 | 104330 |
| 2023-07-27 | 13.57 | $99.36 | 77700 |
| 2023-07-26 | 13.35 | $100.13 | 115000 |
| 2023-07-25 | 12.61 | $100.04 | 61344 |
| 2023-07-24 | 12.16 | $99.97 | 107518 |
| 2023-07-21 | 11.75 | $99.72 | 445200 |
| 2023-07-20 | 11.42 | $99.39 | 178318 |
| 2023-07-19 | 11.40 | $99.01 | 432800 |
| 2023-07-18 | 11.53 | $98.71 | 559329 |
| 2023-07-17 | 11.78 | $98.62 | 109200 |
| 2023-07-14 | 12.25 | $98.67 | 253500 |
| 2023-07-13 | 12.67 | $98.47 | 92200 |
| 2023-07-12 | 13.13 | $98.15 | 142000 |
| 2023-07-11 | 13.73 | $97.48 | 149647 |
| 2023-07-10 | 13.79 | $96.84 | 122000 |
| 2023-07-07 | 13.47 | $96.67 | 201500 |
| 2023-07-06 | 13.24 | $96.94 | 183145 |
| 2023-07-05 | 13.07 | $97.77 | 337624 |
| 2023-07-03 | 13.49 | $98.19 | 61543 |
| 2023-06-30 | 14.08 | $98.06 | 496434 |
| 2023-06-29 | 14.70 | $97.34 | 374600 |
| 2023-06-28 | 14.74 | $97.25 | 272909 |
| 2023-06-27 | 14.97 | $97.53 | 538930 |
| 2023-06-26 | 15.30 | $97.00 | 255621 |
| 2023-06-23 | 15.29 | $96.88 | 133820 |
| 2023-06-22 | 15.39 | $97.75 | 95300 |
| 2023-06-21 | 15.90 | $97.69 | 198800 |
| 2023-06-20 | 16.44 | $97.40 | 53611 |
| 2023-06-16 | 17.10 | $98.31 | 145500 |
| 2023-06-15 | 17.79 | $98.43 | 249800 |
| 2023-06-14 | 18.69 | $97.43 | 200100 |
| 2023-06-13 | 19.19 | $97.50 | 152102 |
| 2023-06-12 | 19.80 | $97.05 | 191700 |
| 2023-06-09 | 20.01 | $96.98 | 247103 |
| 2023-06-08 | 20.26 | $97.05 | 410121 |
| 2023-06-07 | 20.39 | $96.17 | 178600 |
| 2023-06-06 | 20.18 | $97.51 | 151816 |
| 2023-06-05 | 20.55 | $97.61 | 335811 |
| 2023-06-02 | 21.11 | $97.66 | 351233 |
| 2023-06-01 | 21.50 | $96.84 | 63200 |
| 2023-05-31 | 21.14 | $96.36 | 93300 |
| 2023-05-30 | 20.50 | $96.52 | 99000 |
| 2023-05-26 | 20.03 | $97.08 | 109423 |
| 2023-05-25 | 19.79 | $96.86 | 107200 |
| 2023-05-24 | 19.54 | $97.41 | 142100 |
| 2023-05-23 | 19.73 | $98.09 | 582500 |
| 2023-05-22 | 20.41 | $99.20 | 150131 |
| 2023-05-19 | 20.97 | $99.20 | 662600 |
| 2023-05-18 | 21.73 | $99.01 | 2.5M |
| 2023-05-17 | 22.83 | $99.17 | 1.4M |
| 2023-05-16 | 23.78 | $99.04 | 2.4M |
| 2023-05-15 | 24.53 | $99.87 | 249800 |
| 2023-05-12 | 24.74 | $99.59 | 64700 |
| 2023-05-11 | 25.06 | $99.75 | 77700 |
| 2023-05-10 | 25.26 | $100.07 | 90846 |
| 2023-05-09 | 25.40 | $100.01 | 70510 |
| 2023-05-08 | 25.33 | $100.02 | 542314 |
| 2023-05-05 | 25.00 | $100.00 | 144540 |
| 2023-05-04 | 24.85 | $99.07 | 182400 |
| 2023-05-03 | 25.07 | $99.05 | 266000 |
| 2023-05-02 | 25.30 | $99.13 | 76532 |
| 2023-05-01 | 25.69 | $99.67 | 169341 |
| 2023-04-28 | 25.36 | $99.63 | 281600 |
| 2023-04-27 | 25.09 | $99.25 | 168816 |
| 2023-04-26 | 25.09 | $98.13 | 106900 |
| 2023-04-25 | 25.47 | $98.72 | 109503 |
| 2023-04-24 | 25.18 | $99.13 | 282800 |
| 2023-04-21 | 24.61 | $98.94 | 50721 |
| 2023-04-20 | 24.06 | $98.67 | 68300 |
| 2023-04-19 | 23.62 | $98.66 | 75200 |
| 2023-04-18 | 23.03 | $98.97 | 48900 |
| 2023-04-17 | 22.10 | $98.98 | 103000 |
| 2023-04-14 | 21.24 | $98.49 | 164700 |
| 2023-04-13 | 20.33 | $99.13 | 95244 |
| 2023-04-12 | 19.14 | $98.32 | 81615 |
| 2023-04-11 | 18.03 | $98.21 | 146004 |
| 2023-04-10 | 17.08 | $98.05 | 98719 |
| 2023-04-06 | 16.24 | $98.14 | 119301 |
| 2023-04-05 | 14.97 | $97.84 | 166211 |
| 2023-04-04 | 13.81 | $97.41 | 106427 |
| 2023-04-03 | 12.73 | $97.30 | 122300 |
| 2023-03-31 | 11.68 | $96.75 | 89219 |
| 2023-03-30 | 10.87 | $96.17 | 73000 |
| 2023-03-29 | 10.28 | $95.78 | 158535 |
| 2023-03-28 | 9.97 | $95.34 | 200300 |
| 2023-03-27 | 9.89 | $95.11 | 173710 |
| 2023-03-24 | 9.93 | $94.83 | 150408 |
| 2023-03-23 | 10.27 | $94.02 | 294900 |
| 2023-03-22 | 10.69 | $93.66 | 117339 |
| 2023-03-21 | 11.14 | $94.27 | 88607 |
| 2023-03-20 | 11.71 | $94.28 | 200737 |
| 2023-03-17 | 12.15 | $93.37 | 95900 |
| 2023-03-16 | 12.20 | $93.79 | 343900 |
| 2023-03-15 | 12.25 | $93.00 | 188917 |
| 2023-03-14 | 11.68 | $93.32 | 101333 |
| 2023-03-13 | 11.40 | $92.70 | 320600 |
| 2023-03-10 | 11.11 | $92.42 | 157424 |
| 2023-03-09 | 10.52 | $92.98 | 140705 |
| 2023-03-08 | 10.15 | $93.73 | 201904 |
| 2023-03-07 | 10.17 | $93.55 | 200202 |
| 2023-03-06 | 10.21 | $94.51 | 146700 |
| 2023-03-03 | 10.67 | $94.43 | 232900 |
| 2023-03-02 | 11.21 | $93.69 | 83300 |
| 2023-03-01 | 11.22 | $93.10 | 128400 |
| 2023-02-28 | 10.88 | $92.99 | 106300 |
| 2023-02-27 | 10.61 | $93.76 | 189643 |
| 2023-02-24 | 10.69 | $93.64 | 119113 |
| 2023-02-23 | 10.33 | $94.49 | 82337 |
| 2023-02-22 | 10.39 | $94.62 | 162037 |
| 2023-02-21 | 10.77 | $95.07 | 143538 |
| 2023-02-17 | 11.04 | $95.86 | 224926 |
| 2023-02-16 | 11.31 | $95.34 | 133700 |
| 2023-02-15 | 11.68 | $95.82 | 272700 |
| 2023-02-14 | 11.91 | $95.87 | 185614 |
| 2023-02-13 | 11.87 | $96.47 | 158623 |
| 2023-02-10 | 11.56 | $95.93 | 54016 |
| 2023-02-09 | 11.53 | $95.27 | 207100 |
| 2023-02-08 | 11.49 | $95.59 | 712631 |
| 2023-02-07 | 11.77 | $96.02 | 253600 |
| 2023-02-06 | 12.06 | $95.67 | 229600 |
| 2023-02-03 | 12.60 | $96.01 | 388627 |
| 2023-02-02 | 12.89 | $96.85 | 342714 |
| 2023-02-01 | 12.59 | $97.38 | 359434 |
| 2023-01-31 | 12.28 | $96.91 | 370800 |
| 2023-01-30 | 12.26 | $96.44 | 327100 |
| 2023-01-27 | 12.35 | $96.80 | 183300 |
| 2023-01-26 | 12.23 | $97.48 | 213200 |
| 2023-01-25 | 12.01 | $97.26 | 160700 |
| 2023-01-24 | 11.92 | $96.86 | 167128 |
| 2023-01-23 | 11.93 | $96.77 | 165400 |
| 2023-01-20 | 11.92 | $96.54 | 214400 |
| 2023-01-19 | 12.18 | $95.92 | 343200 |
| 2023-01-18 | 12.66 | $96.04 | 190406 |
| 2023-01-17 | 13.04 | $97.21 | 296811 |
| 2023-01-13 | 12.75 | $97.34 | 779300 |
| 2023-01-12 | 12.57 | $96.94 | 296300 |
| 2023-01-11 | 12.46 | $96.75 | 860200 |
| 2023-01-10 | 12.52 | $96.53 | 234528 |
| 2023-01-09 | 12.72 | $96.45 | 77705 |
| 2023-01-06 | 12.77 | $96.90 | 101100 |
| 2023-01-05 | 12.98 | $95.19 | 213143 |
| 2023-01-04 | 13.32 | $95.96 | 207400 |
| 2023-01-03 | 13.95 | $95.45 | 137100 |
| 2022-12-30 | 14.30 | $95.02 | 154205 |
| 2022-12-29 | 14.51 | $95.64 | 108200 |
| 2022-12-28 | 15.01 | $94.64 | 320000 |
| 2022-12-27 | 15.54 | $95.51 | 114446 |
| 2022-12-23 | 16.31 | $95.17 | 143845 |
| 2022-12-22 | 16.94 | $94.92 | 339502 |
| 2022-12-21 | 17.55 | $95.30 | 215900 |
| 2022-12-20 | 18.41 | $94.58 | 260921 |
| 2022-12-19 | 19.08 | $94.26 | 173300 |
| 2022-12-16 | 19.78 | $94.69 | 140900 |
| 2022-12-15 | 20.69 | $95.26 | 785438 |
| 2022-12-14 | 21.60 | $97.02 | 217212 |
| 2022-12-13 | 21.69 | $96.92 | 165216 |
| 2022-12-12 | 21.64 | $97.98 | 147000 |
| 2022-12-09 | 21.76 | $97.16 | 79000 |
| 2022-12-08 | 21.94 | $97.97 | 88343 |
| 2022-12-07 | 22.01 | $97.32 | 222100 |
| 2022-12-06 | 22.23 | $97.08 | 115247 |
| 2022-12-05 | 22.45 | $97.77 | 172800 |
| 2022-12-02 | 22.35 | $98.82 | 178633 |
| 2022-12-01 | 22.01 | $98.79 | 190000 |
| 2022-11-30 | 21.27 | $98.79 | 92544 |
| 2022-11-29 | 20.62 | $96.91 | 193600 |
| 2022-11-28 | 20.50 | $96.91 | 243900 |
| 2022-11-25 | 20.24 | $97.84 | 40023 |
| 2022-11-23 | 19.71 | $97.34 | 142127 |
| 2022-11-22 | 19.27 | $97.02 | 127000 |
| 2022-11-21 | 18.96 | $95.96 | 119745 |
| 2022-11-18 | 18.97 | $95.92 | 95030 |
| 2022-11-17 | 18.99 | $95.25 | 212543 |
| 2022-11-16 | 19.28 | $95.21 | 82115 |
| 2022-11-15 | 19.25 | $95.61 | 85000 |
| 2022-11-14 | 19.21 | $95.09 | 112900 |
| 2022-11-11 | 19.04 | $95.40 | 237801 |
| 2022-11-10 | 18.86 | $95.58 | 295600 |
| 2022-11-09 | 18.75 | $92.54 | 219129 |
| 2022-11-08 | 19.39 | $93.46 | 345026 |
| 2022-11-07 | 19.97 | $92.42 | 129130 |
| 2022-11-04 | 20.97 | $92.28 | 159300 |
| 2022-11-03 | 21.88 | $91.00 | 211000 |
| 2022-11-02 | 22.31 | $91.49 | 93802 |
| 2022-11-01 | 23.13 | $92.58 | 192407 |
| 2022-10-31 | 24.25 | $92.73 | 127318 |
| 2022-10-28 | 25.37 | $93.23 | 141622 |
| 2022-10-27 | 26.54 | $91.57 | 100800 |
| 2022-10-26 | 27.37 | $91.72 | 105031 |
| 2022-10-25 | 28.25 | $91.36 | 81200 |
| 2022-10-24 | 28.66 | $90.29 | 76300 |
| 2022-10-21 | 28.57 | $89.82 | 321000 |
| 2022-10-20 | 28.20 | $88.76 | 241921 |
| 2022-10-19 | 27.98 | $89.03 | 77220 |
| 2022-10-18 | 27.65 | $89.76 | 155825 |
| 2022-10-17 | 27.51 | $89.35 | 139213 |
| 2022-10-14 | 26.89 | $87.85 | 375400 |
| 2022-10-13 | 26.16 | $89.16 | 390500 |
| 2022-10-12 | 25.36 | $88.00 | 134500 |
| 2022-10-11 | 24.93 | $88.46 | 164417 |
| 2022-10-10 | 24.54 | $88.66 | 111800 |
| 2022-10-07 | 24.02 | $88.82 | 251800 |
| 2022-10-06 | 23.51 | $90.29 | 283614 |
| 2022-10-05 | 23.47 | $91.71 | 207226 |
| 2022-10-04 | 23.65 | $92.14 | 307600 |
| 2022-10-03 | 23.92 | $90.16 | 136937 |
| 2022-09-30 | 23.30 | $88.56 | 231100 |
| 2022-09-29 | 22.29 | $89.57 | 198900 |
| 2022-09-28 | 21.38 | $90.70 | 295620 |
| 2022-09-27 | 20.53 | $89.30 | 813506 |
| 2022-09-26 | 19.32 | $89.73 | 168200 |
| 2022-09-23 | 18.15 | $90.73 | 138918 |
| 2022-09-22 | 17.07 | $91.84 | 115516 |
| 2022-09-21 | 16.40 | $92.13 | 132915 |
| 2022-09-20 | 15.82 | $93.10 | 96313 |
| 2022-09-19 | 15.47 | $94.05 | 131600 |
| 2022-09-16 | 15.21 | $93.78 | 261200 |
| 2022-09-15 | 14.85 | $93.95 | 115215 |
| 2022-09-14 | 14.71 | $94.69 | 313249 |
| 2022-09-13 | 14.77 | $94.72 | 128702 |
| 2022-09-12 | 14.88 | $97.33 | 538333 |
| 2022-09-09 | 15.17 | $96.65 | 81517 |
| 2022-09-08 | 15.88 | $95.60 | 200100 |
| 2022-09-07 | 16.17 | $95.24 | 64047 |
| 2022-09-06 | 16.41 | $93.86 | 204300 |
| 2022-09-02 | 16.08 | $94.23 | 160400 |
| 2022-09-01 | 15.87 | $95.24 | 147600 |
| 2022-08-31 | 15.29 | $94.82 | 170300 |
| 2022-08-30 | 14.90 | $95.31 | 73519 |
| 2022-08-29 | 14.66 | $96.02 | 90637 |
| 2022-08-26 | 14.64 | $96.25 | 223609 |
| 2022-08-25 | 14.84 | $98.33 | 62000 |
| 2022-08-24 | 15.38 | $97.65 | 71000 |
| 2022-08-23 | 16.17 | $97.67 | 74600 |
| 2022-08-22 | 16.98 | $98.32 | 82916 |
| 2022-08-19 | 17.39 | $99.39 | 114100 |
| 2022-08-18 | 17.12 | $99.84 | 92409 |
| 2022-08-17 | 16.59 | $99.88 | 144900 |
| 2022-08-16 | 15.92 | $100.05 | 247300 |
| 2022-08-15 | 15.22 | $99.77 | 439400 |
| 2022-08-12 | 14.71 | $99.50 | 131225 |
| 2022-08-11 | 14.23 | $98.60 | 102600 |
| 2022-08-10 | 13.83 | $98.87 | 154431 |
| 2022-08-09 | 13.58 | $97.86 | 73132 |
| 2022-08-08 | 13.77 | $97.82 | 173237 |
| 2022-08-05 | 13.98 | $97.52 | 100200 |
| 2022-08-04 | 14.54 | $97.42 | 418245 |
| 2022-08-03 | 14.85 | $97.38 | 171206 |
| 2022-08-02 | 15.24 | $97.01 | 189008 |
| 2022-08-01 | 15.54 | $97.57 | 563500 |
| 2022-07-29 | 15.65 | $97.67 | 102300 |
| 2022-07-28 | 15.86 | $97.32 | 107215 |
| 2022-07-27 | 16.19 | $96.30 | 197700 |
| 2022-07-26 | 16.94 | $95.37 | 134944 |
| 2022-07-25 | 17.40 | $95.67 | 120841 |
| 2022-07-22 | 18.00 | $95.61 | 181600 |
| 2022-07-21 | 18.63 | $95.71 | 175911 |
| 2022-07-20 | 19.06 | $94.99 | 306500 |
| 2022-07-19 | 19.46 | $95.37 | 63015 |
| 2022-07-18 | 19.82 | $94.24 | 88000 |
| 2022-07-15 | 20.18 | $94.88 | 215400 |
| 2022-07-14 | 20.28 | $94.01 | 110200 |
| 2022-07-13 | 20.00 | $94.56 | 121400 |
| 2022-07-12 | 19.87 | $94.88 | 384301 |
| 2022-07-11 | 20.05 | $95.19 | 184126 |
| 2022-07-08 | 20.42 | $95.69 | 588712 |
| 2022-07-07 | 20.96 | $95.91 | 418915 |
| 2022-07-06 | 21.63 | $95.46 | 589430 |
| 2022-07-05 | 22.25 | $95.09 | 537926 |
| 2022-07-01 | 22.62 | $95.77 | 187500 |
| 2022-06-30 | 23.23 | $94.50 | 167000 |
| 2022-06-29 | 23.60 | $94.90 | 238800 |
| 2022-06-28 | 24.16 | $94.62 | 676400 |
| 2022-06-27 | 24.79 | $95.56 | 216100 |
| 2022-06-24 | 25.70 | $95.62 | 465502 |
| 2022-06-23 | 26.57 | $93.92 | 555600 |
| 2022-06-22 | 26.80 | $92.66 | 182400 |
| 2022-06-21 | 26.73 | $92.48 | 148820 |
| 2022-06-17 | 26.39 | $90.98 | 649028 |
| 2022-06-16 | 25.35 | $91.04 | 296142 |
| 2022-06-15 | 24.30 | $92.27 | 199147 |
| 2022-06-14 | 23.29 | $91.56 | 318437 |
| 2022-06-13 | 21.99 | $92.28 | 331600 |
| 2022-06-10 | 20.80 | $94.37 | 328040 |
| 2022-06-09 | 20.01 | $95.25 | 547708 |
| 2022-06-08 | 19.51 | $97.66 | 185222 |
| 2022-06-07 | 19.77 | $98.86 | 122221 |
| 2022-06-06 | 20.14 | $98.53 | 151900 |
| 2022-06-03 | 20.75 | $98.59 | 188900 |
| 2022-06-02 | 21.24 | $99.37 | 195032 |
| 2022-06-01 | 21.75 | $98.48 | 200500 |
| 2022-05-31 | 22.37 | $99.29 | 388700 |
| 2022-05-27 | 23.36 | $99.95 | 914300 |
| 2022-05-26 | 24.40 | $98.76 | 153400 |
| 2022-05-25 | 25.10 | $97.92 | 152846 |
| 2022-05-24 | 25.47 | $97.94 | 229800 |
| 2022-05-23 | 25.79 | $97.54 | 249100 |
| 2022-05-20 | 25.93 | $96.37 | 348100 |
| 2022-05-19 | 25.54 | $95.94 | 335700 |
| 2022-05-18 | 25.07 | $95.88 | 226442 |
| 2022-05-17 | 24.70 | $98.40 | 147038 |
| 2022-05-16 | 24.90 | $97.48 | 311031 |
| 2022-05-13 | 24.85 | $97.61 | 204200 |
| 2022-05-12 | 24.58 | $96.30 | 282200 |
| 2022-05-11 | 23.74 | $96.26 | 408100 |
| 2022-05-10 | 23.07 | $96.92 | 182837 |
| 2022-05-09 | 22.39 | $96.98 | 187608 |
| 2022-05-06 | 21.45 | $98.52 | 172100 |
| 2022-05-05 | 20.82 | $99.21 | 181500 |
| 2022-05-04 | 20.32 | $101.40 | 152525 |
| 2022-05-03 | 20.02 | $99.89 | 199108 |
| 2022-05-02 | 18.97 | $99.65 | 168600 |
| 2022-04-29 | 17.81 | $100.11 | 107400 |
| 2022-04-28 | 17.01 | $102.43 | 184817 |
| 2022-04-27 | 16.54 | $101.46 | 211708 |
| 2022-04-26 | 15.78 | $101.14 | 297100 |
| 2022-04-25 | 14.97 | $102.78 | 223718 |
| 2022-04-22 | 14.22 | $102.65 | 98233 |
| 2022-04-21 | 13.82 | $104.29 | 106138 |
| 2022-04-20 | 14.05 | $105.43 | 132846 |
| 2022-04-19 | 14.71 | $105.00 | 152120 |
| 2022-04-18 | 15.01 | $104.61 | 118700 |
| 2022-04-14 | 15.49 | $105.56 | 207431 |
| 2022-04-13 | 16.02 | $106.07 | 248612 |
| 2022-04-12 | 16.69 | $105.33 | 157200 |
| 2022-04-11 | 17.40 | $105.92 | 222700 |
| 2022-04-08 | 17.74 | $107.00 | 650400 |
| 2022-04-07 | 17.60 | $106.70 | 112400 |
| 2022-04-06 | 17.58 | $106.22 | 220942 |
| 2022-04-05 | 17.81 | $105.74 | 345425 |
| 2022-04-04 | 17.96 | $106.20 | 186500 |
| 2022-04-01 | 18.37 | $105.70 | 155500 |
| 2022-03-31 | 18.99 | $104.82 | 83725 |
| 2022-03-30 | 19.66 | $105.57 | 266000 |
| 2022-03-29 | 20.09 | $105.62 | 194500 |
| 2022-03-28 | 20.55 | $104.42 | 156100 |
| 2022-03-25 | 21.61 | $104.07 | 2.6M |
| 2022-03-24 | 22.59 | $103.92 | 1.6M |
| 2022-03-23 | 23.54 | $102.90 | 2.4M |
| 2022-03-22 | 24.41 | $103.80 | 1.0M |
| 2022-03-21 | 25.62 | $103.71 | 236531 |
| 2022-03-18 | 26.89 | $104.12 | 75347 |
| 2022-03-17 | 28.23 | $103.43 | 171100 |
| 2022-03-16 | 29.36 | $102.52 | 130922 |
| 2022-03-15 | 30.19 | $100.80 | 262641 |
| 2022-03-14 | 30.25 | $99.73 | 216400 |
| 2022-03-11 | 30.13 | $99.93 | 137900 |
| 2022-03-10 | 30.09 | $100.64 | 190200 |
| 2022-03-09 | 29.83 | $100.89 | 431900 |
| 2022-03-08 | 29.62 | $99.35 | 204336 |
| 2022-03-07 | 29.24 | $100.72 | 603300 |
| 2022-03-04 | 29.20 | $102.38 | 129044 |
| 2022-03-03 | 29.34 | $102.17 | 425400 |
| 2022-03-02 | 29.67 | $102.17 | 486400 |
| 2022-03-01 | 29.89 | $101.09 | 506543 |
| 2022-02-28 | 30.01 | $101.27 | 263347 |
| 2022-02-25 | 29.93 | $102.13 | 258846 |
| 2022-02-24 | 29.85 | $99.73 | 337413 |
| 2022-02-23 | 28.56 | $99.86 | 337120 |
| 2022-02-22 | 27.71 | $100.88 | 225700 |
| 2022-02-18 | 26.96 | $101.51 | 561200 |
| 2022-02-17 | 26.42 | $101.89 | 144045 |
| 2022-02-16 | 25.99 | $102.73 | 298803 |
| 2022-02-15 | 25.61 | $102.78 | 233300 |
| 2022-02-14 | 25.35 | $101.80 | 266700 |
| 2022-02-11 | 24.73 | $102.28 | 227849 |
| 2022-02-10 | 24.36 | $102.98 | 241347 |
| 2022-02-09 | 24.17 | $104.48 | 83809 |
| 2022-02-08 | 24.48 | $103.58 | 226038 |
| 2022-02-07 | 24.25 | $103.24 | 160100 |
| 2022-02-04 | 24.05 | $103.24 | 176200 |
| 2022-02-03 | 23.83 | $103.44 | 154224 |
| 2022-02-02 | 23.87 | $104.28 | 262900 |
| 2022-02-01 | 23.94 | $103.60 | 322400 |
| 2022-01-31 | 23.55 | $103.33 | 160000 |
| 2022-01-28 | 22.98 | $102.09 | 137122 |
| 2022-01-27 | 21.55 | $100.75 | 174400 |
| 2022-01-26 | 20.16 | $100.75 | 234247 |
| 2022-01-25 | 18.71 | $101.83 | 260507 |
| 2022-01-24 | 17.40 | $102.73 | 258400 |
| 2022-01-21 | 16.02 | $103.09 | 120800 |
| 2022-01-20 | 15.27 | $103.84 | 252700 |
| 2022-01-19 | 14.75 | $104.54 | 155300 |
| 2022-01-18 | 14.47 | $104.48 | 244800 |
| 2022-01-14 | 13.85 | $105.19 | 303649 |
| 2022-01-13 | 13.40 | $105.76 | 119821 |
| 2022-01-12 | 13.32 | $106.53 | 173000 |
| 2022-01-11 | 13.51 | $106.19 | 294900 |
| 2022-01-10 | 13.48 | $105.61 | 246900 |
| 2022-01-07 | 13.07 | $106.05 | 294527 |
| 2022-01-06 | 13.05 | $106.23 | 117600 |
| 2022-01-05 | 13.18 | $106.58 | 153102 |
| 2022-01-04 | 13.57 | $107.59 | 163000 |
| 2022-01-03 | 14.05 | $107.85 | 207943 |
| 2021-12-31 | 14.56 | $108.28 | 68031 |
| 2021-12-30 | 14.54 | $108.20 | 87900 |
| 2021-12-29 | 14.45 | $108.23 | 166200 |
| 2021-12-28 | 14.41 | $108.11 | 98048 |
| 2021-12-27 | 14.48 | $107.67 | 249400 |
| 2021-12-23 | 14.81 | $106.92 | 166118 |
| 2021-12-22 | 15.40 | $106.73 | 442809 |
| 2021-12-21 | 16.17 | $106.10 | 146517 |
| 2021-12-20 | 16.66 | $105.66 | 333800 |
| 2021-12-17 | 16.90 | $106.05 | 242944 |
| 2021-12-16 | 17.65 | $107.25 | 127100 |
| 2021-12-15 | 18.10 | $106.55 | 255000 |
| 2021-12-14 | 19.04 | $105.44 | 142900 |
| 2021-12-13 | 19.45 | $106.03 | 114110 |
| 2021-12-10 | 20.10 | $106.85 | 97500 |
| 2021-12-09 | 20.87 | $106.26 | 122117 |
| 2021-12-08 | 21.96 | $106.53 | 2.5M |
| 2021-12-07 | 23.10 | $106.20 | 177000 |
| 2021-12-06 | 24.02 | $105.14 | 115900 |
| 2021-12-03 | 24.27 | $104.42 | 163100 |
| 2021-12-02 | 24.17 | $104.44 | 313603 |
| 2021-12-01 | 23.93 | $103.23 | 123239 |
| 2021-11-30 | 23.67 | $103.68 | 116239 |
| 2021-11-29 | 23.64 | $105.37 | 113743 |
| 2021-11-26 | 24.38 | $104.78 | 87700 |
| 2021-11-24 | 25.17 | $106.31 | 100720 |
| 2021-11-23 | 26.09 | $106.55 | 127832 |
| 2021-11-22 | 26.80 | $106.43 | 140809 |
| 2021-11-19 | 27.23 | $106.84 | 124400 |
| 2021-11-18 | 27.28 | $107.11 | 679300 |
| 2021-11-17 | 27.41 | $107.31 | 590414 |
| 2021-11-16 | 27.18 | $107.36 | 332400 |
| 2021-11-15 | 26.79 | $107.35 | 74500 |
| 2021-11-12 | 26.45 | $107.33 | 59431 |
| 2021-11-11 | 26.16 | $106.71 | 176700 |
| 2021-11-10 | 26.17 | $106.58 | 263700 |
| 2021-11-09 | 26.18 | $106.63 | 125134 |
| 2021-11-08 | 26.38 | $106.52 | 89700 |
| 2021-11-05 | 26.61 | $106.41 | 136100 |
| 2021-11-04 | 26.84 | $106.78 | 164716 |
| 2021-11-03 | 26.96 | $106.69 | 146900 |
| 2021-11-02 | 27.14 | $106.09 | 113238 |
| 2021-11-01 | 27.57 | $106.00 | 204500 |
| 2021-10-29 | 28.13 | $105.73 | 118900 |
| 2021-10-28 | 28.84 | $105.86 | 112129 |
| 2021-10-27 | 29.58 | $105.25 | 84000 |
| 2021-10-26 | 30.36 | $105.98 | 89300 |
| 2021-10-25 | 30.70 | $105.98 | 48328 |
| 2021-10-22 | 31.06 | $106.08 | 173600 |
| 2021-10-21 | 31.38 | $105.59 | 321937 |
| 2021-10-20 | 31.94 | $105.62 | 74649 |
| 2021-10-19 | 32.53 | $105.14 | 360600 |
| 2021-10-18 | 33.37 | $104.46 | 64600 |
| 2021-10-15 | 34.50 | $104.64 | 97946 |
| 2021-10-14 | 35.40 | $104.36 | 206000 |
| 2021-10-13 | 36.53 | $103.50 | 71812 |
| 2021-10-12 | 38.10 | $102.76 | 69700 |
| 2021-10-11 | 39.96 | $102.78 | 49240 |
| 2021-10-08 | 41.80 | $103.26 | 126400 |
| 2021-10-07 | 43.50 | $103.54 | 65300 |
| 2021-10-06 | 45.29 | $102.84 | 210941 |
| 2021-10-05 | 47.67 | $102.66 | 115800 |
| 2021-10-04 | 49.88 | $102.29 | 113400 |
| 2021-10-01 | 52.23 | $102.85 | 67306 |
| 2021-09-30 | 54.54 | $102.73 | 90700 |
| 2021-09-29 | 56.71 | $103.32 | 63922 |
| 2021-09-28 | 58.82 | $102.86 | 152632 |
| 2021-09-27 | 61.09 | $104.43 | 110600 |
| 2021-09-24 | 62.61 | $105.21 | 80200 |
| 2021-09-23 | 63.89 | $105.44 | 124915 |
| 2021-09-22 | 65.15 | $105.02 | 126800 |
| 2021-09-21 | 66.55 | $104.86 | 267847 |
| 2021-09-20 | 68.03 | $104.48 | 119300 |
| 2021-09-17 | 69.71 | $105.54 | 72100 |
| 2021-09-16 | 70.55 | $106.16 | 69017 |
| 2021-09-15 | 71.19 | $106.51 | 274325 |
| 2021-09-14 | 71.65 | $106.29 | 90200 |
| 2021-09-13 | 72.14 | $106.56 | 204300 |
| 2021-09-10 | 72.54 | $106.61 | 125000 |
| 2021-09-09 | 72.79 | $107.09 | 166249 |
| 2021-09-08 | 72.78 | $107.52 | 91424 |
| 2021-09-07 | 72.78 | $107.42 | 115827 |
| 2021-09-03 | 72.68 | $108.01 | 128400 |
| 2021-09-02 | 72.42 | $107.68 | 710412 |
| 2021-09-01 | 72.18 | $107.34 | 170635 |
| 2021-08-31 | 71.93 | $106.75 | 79249 |
| 2021-08-30 | 71.70 | $106.64 | 109618 |
| 2021-08-27 | 71.48 | $106.37 | 66800 |
| 2021-08-26 | 71.27 | $105.78 | 67742 |
| 2021-08-25 | 71.06 | $106.29 | 159702 |
| 2021-08-24 | 70.73 | $106.40 | 242141 |
| 2021-08-23 | 70.24 | $106.55 | 48100 |
| 2021-08-20 | 69.70 | $106.26 | 81000 |
| 2021-08-19 | 69.14 | $105.76 | 222500 |
| 2021-08-18 | 68.57 | $105.63 | 237100 |
| 2021-08-17 | 67.79 | $106.39 | 214500 |
| 2021-08-16 | 66.84 | $106.47 | 77600 |
| 2021-08-13 | 65.84 | $106.16 | 162511 |
| 2021-08-12 | 64.79 | $105.56 | 42900 |
| 2021-08-11 | 63.71 | $105.56 | 143833 |
| 2021-08-10 | 62.52 | $105.19 | 75105 |
| 2021-08-09 | 61.29 | $105.11 | 79200 |
| 2021-08-06 | 59.98 | $105.08 | 218600 |
| 2021-08-05 | 58.60 | $105.46 | 89300 |
| 2021-08-04 | 57.08 | $105.22 | 116100 |
| 2021-08-03 | 55.48 | $105.54 | 73719 |
| 2021-08-02 | 53.80 | $104.91 | 71800 |
| 2021-07-30 | 52.03 | $104.79 | 54000 |
| 2021-07-29 | 50.18 | $104.88 | 77602 |
| 2021-07-28 | 48.19 | $104.75 | 183900 |
| 2021-07-27 | 46.09 | $104.57 | 85100 |
| 2021-07-26 | 43.89 | $104.61 | 175010 |
| 2021-07-23 | 41.55 | $104.80 | 50208 |
| 2021-07-22 | 39.08 | $104.11 | 66500 |
| 2021-07-21 | 36.49 | $104.12 | 84140 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected